date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 13:10:00,22.81,22.85,22.8,22.85,18200.0,17.6995,17.7305,17.6917,17.7305,18200.0
2005-01-03 13:20:00,22.85,22.86,22.79,22.79,22400.0,17.7305,17.7383,17.684,17.684,22400.0
2005-01-03 13:30:00,22.79,22.83,22.79,22.83,13600.0,17.684,17.715,17.684,17.715,13600.0
2005-01-03 13:40:00,22.84,22.88,22.83,22.88,20600.0,17.7228,17.7538,17.715,17.7538,20600.0
2005-01-03 13:50:00,22.87,22.9,22.86,22.86,26400.0,17.746,17.7693,17.7383,17.7383,26400.0
2005-01-03 14:00:00,22.85,22.9,22.84,22.84,12000.0,17.7305,17.7693,17.7228,17.7228,12000.0
2005-01-03 14:10:00,22.84,22.85,22.82,22.84,12000.0,17.7228,17.7305,17.7072,17.7228,12000.0
2005-01-03 14:20:00,22.85,22.86,22.8,22.83,14800.0,17.7305,17.7383,17.6917,17.715,14800.0
2005-01-03 14:30:00,22.82,22.86,22.79,22.85,18800.0,17.7072,17.7383,17.684,17.7305,18800.0
2005-01-03 14:40:00,22.84,22.86,22.82,22.86,22200.0,17.7228,17.7383,17.7072,17.7383,22200.0
2005-01-03 14:50:00,22.86,22.89,22.86,22.89,25800.0,17.7383,17.7616,17.7383,17.7616,25800.0
2005-01-03 15:00:00,22.89,22.9,22.85,22.85,133000.0,17.7616,17.7693,17.7305,17.7305,133000.0
2005-01-03 15:10:00,22.88,22.89,22.81,22.81,26200.0,17.7538,17.7616,17.6995,17.6995,26200.0
2005-01-03 15:20:00,22.81,22.83,22.81,22.82,20400.0,17.6995,17.715,17.6995,17.7072,20400.0
2005-01-03 15:30:00,22.82,22.83,22.79,22.8,233600.0,17.7072,17.715,17.684,17.6917,233600.0
2005-01-03 15:40:00,22.8,22.81,22.79,22.81,53600.0,17.6917,17.6995,17.684,17.6995,53600.0
2005-01-03 15:50:00,22.8,22.82,22.8,22.8,92400.0,17.6917,17.7072,17.6917,17.6917,92400.0
2005-01-04 09:30:00,22.75,22.8,22.73,22.74,44000.0,17.6529,17.6917,17.6374,17.6452,44000.0
2005-01-04 09:40:00,22.75,22.75,22.68,22.74,20400.0,17.6529,17.6529,17.5986,17.6452,20400.0
2005-01-04 09:50:00,22.73,22.79,22.73,22.74,21800.0,17.6374,17.684,17.6374,17.6452,21800.0
2005-01-04 10:00:00,22.75,22.78,22.75,22.75,36000.0,17.6529,17.6762,17.6529,17.6529,36000.0
2005-01-04 10:10:00,22.76,22.77,22.75,22.75,32600.0,17.6607,17.6684,17.6529,17.6529,32600.0
2005-01-04 10:20:00,22.75,22.75,22.64,22.65,33200.0,17.6529,17.6529,17.5676,17.5753,33200.0
2005-01-04 10:30:00,22.65,22.74,22.63,22.74,21400.0,17.5753,17.6452,17.5598,17.6452,21400.0
2005-01-04 10:40:00,22.74,22.74,22.68,22.68,11800.0,17.6452,17.6452,17.5986,17.5986,11800.0
2005-01-04 10:50:00,22.68,22.73,22.67,22.73,10200.0,17.5986,17.6374,17.5908,17.6374,10200.0
2005-01-04 11:00:00,22.73,22.74,22.68,22.71,16400.0,17.6374,17.6452,17.5986,17.6219,16400.0
2005-01-04 11:10:00,22.72,22.72,22.68,22.71,11000.0,17.6296,17.6296,17.5986,17.6219,11000.0
2005-01-04 11:20:00,22.72,22.72,22.68,22.7,8400.0,17.6296,17.6296,17.5986,17.6141,8400.0
2005-01-04 11:30:00,22.71,22.71,22.65,22.71,11200.0,17.6219,17.6219,17.5753,17.6219,11200.0
2005-01-04 11:40:00,22.71,22.71,22.67,22.67,10400.0,17.6219,17.6219,17.5908,17.5908,10400.0
2005-01-04 11:50:00,22.69,22.7,22.67,22.67,7000.0,17.6064,17.6141,17.5908,17.5908,7000.0
2005-01-04 12:00:00,22.68,22.75,22.68,22.74,19400.0,17.5986,17.6529,17.5986,17.6452,19400.0
2005-01-04 12:10:00,22.74,22.74,22.64,22.65,14200.0,17.6452,17.6452,17.5676,17.5753,14200.0
2005-01-04 12:20:00,22.65,22.65,22.63,22.64,8800.0,17.5753,17.5753,17.5598,17.5676,8800.0
2005-01-04 12:30:00,22.65,22.72,22.65,22.7,17400.0,17.5753,17.6296,17.5753,17.6141,17400.0
2005-01-04 12:40:00,22.68,22.68,22.61,22.63,11000.0,17.5986,17.5986,17.5443,17.5598,11000.0
2005-01-04 12:50:00,22.64,22.66,22.54,22.58,27600.0,17.5676,17.5831,17.49,17.521,27600.0
2005-01-04 13:00:00,22.58,22.6,22.55,22.59,24200.0,17.521,17.5365,17.4977,17.5288,24200.0
2005-01-04 13:10:00,22.6,22.63,22.59,22.61,63400.0,17.5365,17.5598,17.5288,17.5443,63400.0
2005-01-04 13:20:00,22.61,22.63,22.56,22.63,34000.0,17.5443,17.5598,17.5055,17.5598,34000.0
2005-01-04 13:30:00,22.64,22.66,22.62,22.64,24600.0,17.5676,17.5831,17.5521,17.5676,24600.0
2005-01-04 13:40:00,22.65,22.66,22.62,22.63,28600.0,17.5753,17.5831,17.5521,17.5598,28600.0
2005-01-04 13:50:00,22.63,22.68,22.63,22.64,17400.0,17.5598,17.5986,17.5598,17.5676,17400.0
2005-01-04 14:00:00,22.64,22.64,22.57,22.57,15600.0,17.5676,17.5676,17.5133,17.5133,15600.0
2005-01-04 14:10:00,22.57,22.63,22.57,22.61,19400.0,17.5133,17.5598,17.5133,17.5443,19400.0
2005-01-04 14:20:00,22.61,22.63,22.54,22.6,58000.0,17.5443,17.5598,17.49,17.5365,58000.0
2005-01-04 14:30:00,22.61,22.61,22.54,22.55,33000.0,17.5443,17.5443,17.49,17.4977,33000.0
2005-01-04 14:40:00,22.55,22.56,22.39,22.44,55800.0,17.4977,17.5055,17.3736,17.4124,55800.0
2005-01-04 14:50:00,22.45,22.47,22.34,22.4,99600.0,17.4201,17.4357,17.3348,17.3813,99600.0
2005-01-04 15:00:00,22.4,22.4,22.3,22.37,100000.0,17.3813,17.3813,17.3037,17.3581,100000.0
2005-01-04 15:10:00,22.37,22.39,22.3,22.35,99600.0,17.3581,17.3736,17.3037,17.3425,99600.0
2005-01-04 15:20:00,22.34,22.36,22.27,22.28,116400.0,17.3348,17.3503,17.2805,17.2882,116400.0
2005-01-04 15:30:00,22.28,22.37,22.28,22.33,83200.0,17.2882,17.3581,17.2882,17.327,83200.0
2005-01-04 15:40:00,22.34,22.36,22.31,22.35,51800.0,17.3348,17.3503,17.3115,17.3425,51800.0
2005-01-04 15:50:00,22.35,22.38,22.32,22.34,66200.0,17.3425,17.3658,17.3193,17.3348,66200.0
2005-01-05 09:30:00,22.25,22.25,22.22,22.23,75600.0,17.2649,17.2649,17.2417,17.2494,75600.0
2005-01-05 09:40:00,22.22,22.24,22.15,22.17,63400.0,17.2417,17.2572,17.1874,17.2029,63400.0
2005-01-05 09:50:00,22.17,22.18,22.05,22.05,113800.0,17.2029,17.2106,17.1098,17.1098,113800.0
2005-01-05 10:00:00,22.06,22.09,22.03,22.04,86000.0,17.1175,17.1408,17.0942,17.102,86000.0
2005-01-05 10:10:00,22.03,22.04,22.0,22.01,93000.0,17.0942,17.102,17.071,17.0787,93000.0
2005-01-05 10:20:00,22.01,22.01,21.88,21.88,58000.0,17.0787,17.0787,16.9778,16.9778,58000.0
2005-01-05 10:30:00,21.88,21.96,21.86,21.92,56800.0,16.9778,17.0399,16.9623,17.0089,56800.0
2005-01-05 10:40:00,21.92,21.97,21.9,21.94,37600.0,17.0089,17.0477,16.9934,17.0244,37600.0
2005-01-05 10:50:00,21.94,21.94,21.89,21.91,91400.0,17.0244,17.0244,16.9856,17.0011,91400.0
2005-01-05 11:00:00,21.9,21.99,21.9,21.99,96000.0,16.9934,17.0632,16.9934,17.0632,96000.0
2005-01-05 11:10:00,21.99,22.01,21.97,21.99,56200.0,17.0632,17.0787,17.0477,17.0632,56200.0
2005-01-05 11:20:00,22.0,22.0,21.96,21.96,43000.0,17.071,17.071,17.0399,17.0399,43000.0
2005-01-05 11:30:00,21.95,21.95,21.92,21.92,78600.0,17.0322,17.0322,17.0089,17.0089,78600.0
2005-01-05 11:40:00,21.92,21.97,21.91,21.97,68200.0,17.0089,17.0477,17.0011,17.0477,68200.0
2005-01-05 11:50:00,21.96,21.96,21.93,21.93,23800.0,17.0399,17.0399,17.0166,17.0166,23800.0
2005-01-05 12:00:00,21.93,21.95,21.91,21.91,48400.0,17.0166,17.0322,17.0011,17.0011,48400.0
2005-01-05 12:10:00,21.92,21.92,21.88,21.9,42800.0,17.0089,17.0089,16.9778,16.9934,42800.0
2005-01-05 12:20:00,21.91,21.94,21.9,21.93,38600.0,17.0011,17.0244,16.9934,17.0166,38600.0
2005-01-05 12:30:00,21.93,21.96,21.9,21.95,93600.0,17.0166,17.0399,16.9934,17.0322,93600.0
2005-01-05 12:40:00,21.93,21.93,21.88,21.88,36400.0,17.0166,17.0166,16.9778,16.9778,36400.0
2005-01-05 12:50:00,21.88,21.92,21.88,21.9,62400.0,16.9778,17.0089,16.9778,16.9934,62400.0
2005-01-05 13:00:00,21.9,21.93,21.9,21.92,16600.0,16.9934,17.0166,16.9934,17.0089,16600.0
2005-01-05 13:10:00,21.92,21.93,21.92,21.93,12200.0,17.0089,17.0166,17.0089,17.0166,12200.0
2005-01-05 13:20:00,21.93,21.99,21.93,21.97,26400.0,17.0166,17.0632,17.0166,17.0477,26400.0
2005-01-05 13:30:00,21.97,21.99,21.97,21.99,27800.0,17.0477,17.0632,17.0477,17.0632,27800.0
2005-01-05 13:40:00,21.99,22.07,21.99,22.06,80000.0,17.0632,17.1253,17.0632,17.1175,80000.0
2005-01-05 13:50:00,22.06,22.06,21.99,22.0,65800.0,17.1175,17.1175,17.0632,17.071,65800.0
2005-01-05 14:00:00,22.0,22.03,22.0,22.0,47200.0,17.071,17.0942,17.071,17.071,47200.0
2005-01-05 14:10:00,22.0,22.0,21.93,21.95,56000.0,17.071,17.071,17.0166,17.0322,56000.0
2005-01-05 14:20:00,21.95,21.95,21.91,21.91,40400.0,17.0322,17.0322,17.0011,17.0011,40400.0
2005-01-05 14:30:00,21.91,21.93,21.88,21.9,66800.0,17.0011,17.0166,16.9778,16.9934,66800.0
2005-01-05 14:40:00,21.89,21.9,21.86,21.86,60000.0,16.9856,16.9934,16.9623,16.9623,60000.0
2005-01-05 14:50:00,21.86,21.91,21.85,21.91,104200.0,16.9623,17.0011,16.9546,17.0011,104200.0
2005-01-05 15:00:00,21.91,21.94,21.91,21.93,52000.0,17.0011,17.0244,17.0011,17.0166,52000.0
2005-01-05 15:10:00,21.93,21.96,21.91,21.96,70800.0,17.0166,17.0399,17.0011,17.0399,70800.0
2005-01-05 15:20:00,21.96,21.98,21.95,21.95,99000.0,17.0399,17.0554,17.0322,17.0322,99000.0
2005-01-05 15:30:00,21.94,21.95,21.89,21.91,58800.0,17.0244,17.0322,16.9856,17.0011,58800.0
2005-01-05 15:40:00,21.9,21.9,21.85,21.86,98800.0,16.9934,16.9934,16.9546,16.9623,98800.0
2005-01-05 15:50:00,21.86,21.9,21.85,21.9,122000.0,16.9623,16.9934,16.9546,16.9934,122000.0
2005-01-06 09:30:00,22.0,22.0,21.95,21.96,29000.0,17.071,17.071,17.0322,17.0399,29000.0
2005-01-06 09:40:00,21.95,21.98,21.92,21.97,47000.0,17.0322,17.0554,17.0089,17.0477,47000.0
2005-01-06 09:50:00,21.97,22.15,21.97,22.14,71200.0,17.0477,17.1874,17.0477,17.1796,71200.0
2005-01-06 10:00:00,22.13,22.18,22.1,22.16,71200.0,17.1718,17.2106,17.1486,17.1951,71200.0
2005-01-06 10:10:00,22.17,22.22,22.16,22.21,69800.0,17.2029,17.2417,17.1951,17.2339,69800.0
2005-01-06 10:20:00,22.2,22.25,22.13,22.13,66000.0,17.2262,17.2649,17.1718,17.1718,66000.0
2005-01-06 10:30:00,22.13,22.13,22.09,22.11,120800.0,17.1718,17.1718,17.1408,17.1563,120800.0
2005-01-06 10:40:00,22.13,22.13,22.1,22.11,167000.0,17.1718,17.1718,17.1486,17.1563,167000.0
2005-01-06 10:50:00,22.11,22.14,22.06,22.1,129200.0,17.1563,17.1796,17.1175,17.1486,129200.0
2005-01-06 11:00:00,22.11,22.15,22.1,22.13,74000.0,17.1563,17.1874,17.1486,17.1718,74000.0
2005-01-06 11:10:00,22.13,22.14,22.11,22.14,33400.0,17.1718,17.1796,17.1563,17.1796,33400.0
2005-01-06 11:20:00,22.14,22.14,22.1,22.11,47000.0,17.1796,17.1796,17.1486,17.1563,47000.0
2005-01-06 11:30:00,22.1,22.13,22.1,22.11,144400.0,17.1486,17.1718,17.1486,17.1563,144400.0
2005-01-06 11:40:00,22.11,22.14,22.11,22.14,46000.0,17.1563,17.1796,17.1563,17.1796,46000.0
2005-01-06 11:50:00,22.14,22.14,22.13,22.14,16400.0,17.1796,17.1796,17.1718,17.1796,16400.0
2005-01-06 12:00:00,22.13,22.14,22.13,22.13,23600.0,17.1718,17.1796,17.1718,17.1718,23600.0
2005-01-06 12:10:00,22.13,22.14,22.13,22.13,23200.0,17.1718,17.1796,17.1718,17.1718,23200.0
2005-01-06 12:20:00,22.13,22.15,22.13,22.15,9200.0,17.1718,17.1874,17.1718,17.1874,9200.0
2005-01-06 12:30:00,22.15,22.15,22.11,22.11,39200.0,17.1874,17.1874,17.1563,17.1563,39200.0
2005-01-06 12:40:00,22.11,22.11,22.11,22.11,13800.0,17.1563,17.1563,17.1563,17.1563,13800.0
2005-01-06 12:50:00,22.11,22.11,22.1,22.1,4200.0,17.1563,17.1563,17.1486,17.1486,4200.0
2005-01-06 13:00:00,22.1,22.11,22.1,22.1,22200.0,17.1486,17.1563,17.1486,17.1486,22200.0
2005-01-06 13:10:00,22.1,22.11,22.1,22.11,7200.0,17.1486,17.1563,17.1486,17.1563,7200.0
2005-01-06 13:20:00,22.11,22.13,22.11,22.13,80800.0,17.1563,17.1718,17.1563,17.1718,80800.0
2005-01-06 13:30:00,22.12,22.12,22.09,22.11,19000.0,17.1641,17.1641,17.1408,17.1563,19000.0
2005-01-06 13:40:00,22.11,22.11,22.09,22.11,35800.0,17.1563,17.1563,17.1408,17.1563,35800.0
2005-01-06 13:50:00,22.11,22.11,22.1,22.11,42000.0,17.1563,17.1563,17.1486,17.1563,42000.0
2005-01-06 14:00:00,22.11,22.11,22.08,22.1,25600.0,17.1563,17.1563,17.133,17.1486,25600.0
2005-01-06 14:10:00,22.1,22.18,22.09,22.18,246200.0,17.1486,17.2106,17.1408,17.2106,246200.0
2005-01-06 14:20:00,22.17,22.2,22.16,22.19,151600.0,17.2029,17.2262,17.1951,17.2184,151600.0
2005-01-06 14:30:00,22.2,22.22,22.19,22.2,132400.0,17.2262,17.2417,17.2184,17.2262,132400.0
2005-01-06 14:40:00,22.2,22.25,22.2,22.24,36000.0,17.2262,17.2649,17.2262,17.2572,36000.0
2005-01-06 14:50:00,22.24,22.32,22.19,22.19,267400.0,17.2572,17.3193,17.2184,17.2184,267400.0
2005-01-06 15:00:00,22.19,22.21,22.17,22.17,68000.0,17.2184,17.2339,17.2029,17.2029,68000.0
2005-01-06 15:10:00,22.17,22.17,22.14,22.15,117200.0,17.2029,17.2029,17.1796,17.1874,117200.0
2005-01-06 15:20:00,22.15,22.15,22.12,22.15,35600.0,17.1874,17.1874,17.1641,17.1874,35600.0
2005-01-06 15:30:00,22.15,22.17,22.15,22.17,134600.0,17.1874,17.2029,17.1874,17.2029,134600.0
2005-01-06 15:40:00,22.17,22.2,22.16,22.2,155600.0,17.2029,17.2262,17.1951,17.2262,155600.0
2005-01-06 15:50:00,22.19,22.19,22.17,22.18,139000.0,17.2184,17.2184,17.2029,17.2106,139000.0
2005-01-07 09:30:00,22.18,22.19,22.1,22.1,28400.0,17.2106,17.2184,17.1486,17.1486,28400.0
2005-01-07 09:40:00,22.1,22.18,22.1,22.18,13600.0,17.1486,17.2106,17.1486,17.2106,13600.0
2005-01-07 09:50:00,22.18,22.18,22.13,22.18,46400.0,17.2106,17.2106,17.1718,17.2106,46400.0
2005-01-07 10:00:00,22.18,22.3,22.18,22.23,37000.0,17.2106,17.3037,17.2106,17.2494,37000.0
2005-01-07 10:10:00,22.24,22.24,22.18,22.22,28800.0,17.2572,17.2572,17.2106,17.2417,28800.0
2005-01-07 10:20:00,22.22,22.25,22.22,22.24,54400.0,17.2417,17.2649,17.2417,17.2572,54400.0
2005-01-07 10:30:00,22.24,22.25,22.21,22.22,15400.0,17.2572,17.2649,17.2339,17.2417,15400.0
2005-01-07 10:40:00,22.22,22.27,22.21,22.27,26200.0,17.2417,17.2805,17.2339,17.2805,26200.0
2005-01-07 10:50:00,22.28,22.29,22.27,22.27,12400.0,17.2882,17.296,17.2805,17.2805,12400.0
2005-01-07 11:00:00,22.25,22.3,22.25,22.29,37600.0,17.2649,17.3037,17.2649,17.296,37600.0
2005-01-07 11:10:00,22.3,22.32,22.3,22.31,16400.0,17.3037,17.3193,17.3037,17.3115,16400.0
2005-01-07 11:20:00,22.31,22.33,22.31,22.33,9600.0,17.3115,17.327,17.3115,17.327,9600.0
2005-01-07 11:30:00,22.33,22.38,22.28,22.28,50600.0,17.327,17.3658,17.2882,17.2882,50600.0
2005-01-07 11:40:00,22.29,22.31,22.29,22.3,31400.0,17.296,17.3115,17.296,17.3037,31400.0
2005-01-07 11:50:00,22.3,22.3,22.26,22.26,31200.0,17.3037,17.3037,17.2727,17.2727,31200.0
2005-01-07 12:00:00,22.27,22.27,22.25,22.25,69400.0,17.2805,17.2805,17.2649,17.2649,69400.0
2005-01-07 12:10:00,22.25,22.28,22.25,22.25,19600.0,17.2649,17.2882,17.2649,17.2649,19600.0
2005-01-07 12:20:00,22.26,22.27,22.25,22.27,10800.0,17.2727,17.2805,17.2649,17.2805,10800.0
2005-01-07 12:30:00,22.27,22.32,22.26,22.3,57600.0,17.2805,17.3193,17.2727,17.3037,57600.0
2005-01-07 12:40:00,22.3,22.31,22.28,22.31,69000.0,17.3037,17.3115,17.2882,17.3115,69000.0
2005-01-07 12:50:00,22.31,22.36,22.31,22.36,77200.0,17.3115,17.3503,17.3115,17.3503,77200.0
2005-01-07 13:00:00,22.36,22.38,22.35,22.38,59600.0,17.3503,17.3658,17.3425,17.3658,59600.0
2005-01-07 13:10:00,22.38,22.38,22.35,22.38,83800.0,17.3658,17.3658,17.3425,17.3658,83800.0
2005-01-07 13:20:00,22.38,22.38,22.35,22.35,15200.0,17.3658,17.3658,17.3425,17.3425,15200.0
2005-01-07 13:30:00,22.35,22.38,22.34,22.35,26800.0,17.3425,17.3658,17.3348,17.3425,26800.0
2005-01-07 13:40:00,22.35,22.36,22.34,22.36,16400.0,17.3425,17.3503,17.3348,17.3503,16400.0
2005-01-07 13:50:00,22.36,22.36,22.34,22.36,19000.0,17.3503,17.3503,17.3348,17.3503,19000.0
2005-01-07 14:00:00,22.37,22.38,22.35,22.36,51000.0,17.3581,17.3658,17.3425,17.3503,51000.0
2005-01-07 14:10:00,22.36,22.36,22.36,22.36,11400.0,17.3503,17.3503,17.3503,17.3503,11400.0
2005-01-07 14:20:00,22.35,22.36,22.35,22.36,27000.0,17.3425,17.3503,17.3425,17.3503,27000.0
2005-01-07 14:30:00,22.38,22.39,22.36,22.36,29000.0,17.3658,17.3736,17.3503,17.3503,29000.0
2005-01-07 14:40:00,22.36,22.4,22.36,22.38,57600.0,17.3503,17.3813,17.3503,17.3658,57600.0
2005-01-07 14:50:00,22.38,22.4,22.38,22.39,18200.0,17.3658,17.3813,17.3658,17.3736,18200.0
2005-01-07 15:00:00,22.4,22.4,22.39,22.4,18800.0,17.3813,17.3813,17.3736,17.3813,18800.0
2005-01-07 15:10:00,22.4,22.4,22.39,22.4,51600.0,17.3813,17.3813,17.3736,17.3813,51600.0
2005-01-07 15:20:00,22.4,22.41,22.38,22.38,29600.0,17.3813,17.3891,17.3658,17.3658,29600.0
2005-01-07 15:30:00,22.39,22.41,22.38,22.4,81800.0,17.3736,17.3891,17.3658,17.3813,81800.0
2005-01-07 15:40:00,22.4,22.42,22.38,22.38,163200.0,17.3813,17.3969,17.3658,17.3658,163200.0
2005-01-07 15:50:00,22.38,22.4,22.38,22.4,173400.0,17.3658,17.3813,17.3658,17.3813,173400.0
2005-01-10 09:30:00,22.36,22.4,22.33,22.33,47000.0,17.3503,17.3813,17.327,17.327,47000.0
2005-01-10 09:40:00,22.33,22.38,22.3,22.3,56000.0,17.327,17.3658,17.3037,17.3037,56000.0
2005-01-10 09:50:00,22.3,22.42,22.27,22.4,55400.0,17.3037,17.3969,17.2805,17.3813,55400.0
2005-01-10 10:00:00,22.41,22.43,22.4,22.42,49800.0,17.3891,17.4046,17.3813,17.3969,49800.0
2005-01-10 10:10:00,22.42,22.45,22.4,22.45,40800.0,17.3969,17.4201,17.3813,17.4201,40800.0
2005-01-10 10:20:00,22.46,22.52,22.45,22.52,26000.0,17.4279,17.4745,17.4201,17.4745,26000.0
2005-01-10 10:30:00,22.52,22.52,22.45,22.52,19200.0,17.4745,17.4745,17.4201,17.4745,19200.0
2005-01-10 10:40:00,22.52,22.52,22.48,22.49,17600.0,17.4745,17.4745,17.4434,17.4512,17600.0
2005-01-10 10:50:00,22.5,22.53,22.49,22.52,46800.0,17.4589,17.4822,17.4512,17.4745,46800.0
2005-01-10 11:00:00,22.5,22.53,22.5,22.52,55200.0,17.4589,17.4822,17.4589,17.4745,55200.0
2005-01-10 11:10:00,22.52,22.55,22.5,22.55,60200.0,17.4745,17.4977,17.4589,17.4977,60200.0
2005-01-10 11:20:00,22.55,22.55,22.52,22.54,34400.0,17.4977,17.4977,17.4745,17.49,34400.0
2005-01-10 11:30:00,22.54,22.55,22.53,22.55,32000.0,17.49,17.4977,17.4822,17.4977,32000.0
2005-01-10 11:40:00,22.55,22.55,22.53,22.53,21800.0,17.4977,17.4977,17.4822,17.4822,21800.0
2005-01-10 11:50:00,22.5,22.54,22.5,22.53,40200.0,17.4589,17.49,17.4589,17.4822,40200.0
2005-01-10 12:00:00,22.53,22.54,22.5,22.52,10400.0,17.4822,17.49,17.4589,17.4745,10400.0
2005-01-10 12:10:00,22.5,22.53,22.49,22.5,23600.0,17.4589,17.4822,17.4512,17.4589,23600.0
2005-01-10 12:20:00,22.5,22.54,22.5,22.54,14200.0,17.4589,17.49,17.4589,17.49,14200.0
2005-01-10 12:30:00,22.53,22.54,22.53,22.54,18000.0,17.4822,17.49,17.4822,17.49,18000.0
2005-01-10 12:40:00,22.53,22.53,22.52,22.53,10200.0,17.4822,17.4822,17.4745,17.4822,10200.0
2005-01-10 12:50:00,22.52,22.54,22.51,22.52,9800.0,17.4745,17.49,17.4667,17.4745,9800.0
2005-01-10 13:00:00,22.54,22.54,22.52,22.52,9200.0,17.49,17.49,17.4745,17.4745,9200.0
2005-01-10 13:10:00,22.53,22.53,22.52,22.52,10800.0,17.4822,17.4822,17.4745,17.4745,10800.0
2005-01-10 13:20:00,22.52,22.52,22.51,22.52,11000.0,17.4745,17.4745,17.4667,17.4745,11000.0
2005-01-10 13:30:00,22.52,22.53,22.52,22.52,23800.0,17.4745,17.4822,17.4745,17.4745,23800.0
2005-01-10 13:40:00,22.53,22.55,22.53,22.55,11400.0,17.4822,17.4977,17.4822,17.4977,11400.0
2005-01-10 13:50:00,22.55,22.55,22.54,22.55,11400.0,17.4977,17.4977,17.49,17.4977,11400.0
2005-01-10 14:00:00,22.55,22.56,22.55,22.56,15400.0,17.4977,17.5055,17.4977,17.5055,15400.0
2005-01-10 14:10:00,22.56,22.56,22.53,22.53,14000.0,17.5055,17.5055,17.4822,17.4822,14000.0
2005-01-10 14:20:00,22.53,22.54,22.52,22.52,16200.0,17.4822,17.49,17.4745,17.4745,16200.0
2005-01-10 14:30:00,22.52,22.52,22.5,22.5,15800.0,17.4745,17.4745,17.4589,17.4589,15800.0
2005-01-10 14:40:00,22.5,22.51,22.5,22.5,34400.0,17.4589,17.4667,17.4589,17.4589,34400.0
2005-01-10 14:50:00,22.51,22.53,22.5,22.52,27000.0,17.4667,17.4822,17.4589,17.4745,27000.0
2005-01-10 15:00:00,22.52,22.54,22.5,22.54,29400.0,17.4745,17.49,17.4589,17.49,29400.0
2005-01-10 15:10:00,22.54,22.54,22.5,22.5,49000.0,17.49,17.49,17.4589,17.4589,49000.0
2005-01-10 15:20:00,22.5,22.5,22.46,22.47,135600.0,17.4589,17.4589,17.4279,17.4357,135600.0
2005-01-10 15:30:00,22.48,22.5,22.45,22.5,55200.0,17.4434,17.4589,17.4201,17.4589,55200.0
2005-01-10 15:40:00,22.49,22.5,22.49,22.5,90400.0,17.4512,17.4589,17.4512,17.4589,90400.0
2005-01-10 15:50:00,22.5,22.51,22.48,22.5,139200.0,17.4589,17.4667,17.4434,17.4589,139200.0
2005-01-11 09:30:00,22.48,22.49,22.43,22.48,18600.0,17.4434,17.4512,17.4046,17.4434,18600.0
2005-01-11 09:40:00,22.47,22.48,22.4,22.45,102400.0,17.4357,17.4434,17.3813,17.4201,102400.0
2005-01-11 09:50:00,22.47,22.5,22.46,22.5,113200.0,17.4357,17.4589,17.4279,17.4589,113200.0
2005-01-11 10:00:00,22.5,22.5,22.45,22.49,47800.0,17.4589,17.4589,17.4201,17.4512,47800.0
2005-01-11 10:10:00,22.49,22.53,22.45,22.53,95600.0,17.4512,17.4822,17.4201,17.4822,95600.0
2005-01-11 10:20:00,22.53,22.56,22.51,22.55,80800.0,17.4822,17.5055,17.4667,17.4977,80800.0
2005-01-11 10:30:00,22.55,22.55,22.51,22.52,146200.0,17.4977,17.4977,17.4667,17.4745,146200.0
2005-01-11 10:40:00,22.52,22.52,22.5,22.51,23200.0,17.4745,17.4745,17.4589,17.4667,23200.0
2005-01-11 10:50:00,22.51,22.52,22.49,22.49,86000.0,17.4667,17.4745,17.4512,17.4512,86000.0
2005-01-11 11:00:00,22.49,22.5,22.49,22.5,49800.0,17.4512,17.4589,17.4512,17.4589,49800.0
2005-01-11 11:10:00,22.5,22.5,22.49,22.49,54800.0,17.4589,17.4589,17.4512,17.4512,54800.0
2005-01-11 11:20:00,22.49,22.5,22.49,22.5,8000.0,17.4512,17.4589,17.4512,17.4589,8000.0
2005-01-11 11:30:00,22.49,22.55,22.49,22.53,49600.0,17.4512,17.4977,17.4512,17.4822,49600.0
2005-01-11 11:40:00,22.54,22.54,22.51,22.52,19600.0,17.49,17.49,17.4667,17.4745,19600.0
2005-01-11 11:50:00,22.53,22.53,22.51,22.52,13800.0,17.4822,17.4822,17.4667,17.4745,13800.0
2005-01-11 12:00:00,22.52,22.52,22.5,22.5,11000.0,17.4745,17.4745,17.4589,17.4589,11000.0
2005-01-11 12:10:00,22.5,22.5,22.5,22.5,11600.0,17.4589,17.4589,17.4589,17.4589,11600.0
2005-01-11 12:20:00,22.5,22.5,22.5,22.5,16200.0,17.4589,17.4589,17.4589,17.4589,16200.0
2005-01-11 12:30:00,22.5,22.5,22.5,22.5,61200.0,17.4589,17.4589,17.4589,17.4589,61200.0
2005-01-11 12:40:00,22.5,22.5,22.48,22.48,39000.0,17.4589,17.4589,17.4434,17.4434,39000.0
2005-01-11 12:50:00,22.48,22.49,22.48,22.48,20200.0,17.4434,17.4512,17.4434,17.4434,20200.0
2005-01-11 13:00:00,22.48,22.48,22.45,22.45,21000.0,17.4434,17.4434,17.4201,17.4201,21000.0
2005-01-11 13:10:00,22.45,22.48,22.43,22.48,17400.0,17.4201,17.4434,17.4046,17.4434,17400.0
2005-01-11 13:20:00,22.46,22.5,22.46,22.5,8000.0,17.4279,17.4589,17.4279,17.4589,8000.0
2005-01-11 13:30:00,22.49,22.51,22.49,22.5,9600.0,17.4512,17.4667,17.4512,17.4589,9600.0
2005-01-11 13:40:00,22.5,22.5,22.49,22.49,6400.0,17.4589,17.4589,17.4512,17.4512,6400.0
2005-01-11 13:50:00,22.5,22.52,22.5,22.5,50400.0,17.4589,17.4745,17.4589,17.4589,50400.0
2005-01-11 14:00:00,22.5,22.52,22.5,22.5,13600.0,17.4589,17.4745,17.4589,17.4589,13600.0
2005-01-11 14:10:00,22.51,22.52,22.51,22.52,85000.0,17.4667,17.4745,17.4667,17.4745,85000.0
2005-01-11 14:20:00,22.52,22.53,22.5,22.5,30800.0,17.4745,17.4822,17.4589,17.4589,30800.0
2005-01-11 14:30:00,22.5,22.53,22.5,22.5,74800.0,17.4589,17.4822,17.4589,17.4589,74800.0
2005-01-11 14:40:00,22.5,22.5,22.48,22.48,13000.0,17.4589,17.4589,17.4434,17.4434,13000.0
2005-01-11 14:50:00,22.48,22.52,22.47,22.52,14400.0,17.4434,17.4745,17.4357,17.4745,14400.0
2005-01-11 15:00:00,22.52,22.53,22.49,22.5,26800.0,17.4745,17.4822,17.4512,17.4589,26800.0
2005-01-11 15:10:00,22.51,22.51,22.5,22.5,20200.0,17.4667,17.4667,17.4589,17.4589,20200.0
2005-01-11 15:20:00,22.5,22.5,22.5,22.5,17600.0,17.4589,17.4589,17.4589,17.4589,17600.0
2005-01-11 15:30:00,22.5,22.52,22.5,22.5,23400.0,17.4589,17.4745,17.4589,17.4589,23400.0
2005-01-11 15:40:00,22.5,22.52,22.49,22.5,59200.0,17.4589,17.4745,17.4512,17.4589,59200.0
2005-01-11 15:50:00,22.5,22.5,22.49,22.5,47200.0,17.4589,17.4589,17.4512,17.4589,47200.0
2005-01-12 09:30:00,22.46,22.59,22.46,22.59,69200.0,17.4279,17.5288,17.4279,17.5288,69200.0
2005-01-12 09:40:00,22.58,22.6,22.56,22.56,25400.0,17.521,17.5365,17.5055,17.5055,25400.0
2005-01-12 09:50:00,22.52,22.55,22.5,22.53,53000.0,17.4745,17.4977,17.4589,17.4822,53000.0
2005-01-12 10:00:00,22.54,22.59,22.54,22.58,116200.0,17.49,17.5288,17.49,17.521,116200.0
2005-01-12 10:10:00,22.58,22.65,22.57,22.63,90400.0,17.521,17.5753,17.5133,17.5598,90400.0
2005-01-12 10:20:00,22.63,22.63,22.56,22.57,42200.0,17.5598,17.5598,17.5055,17.5133,42200.0
2005-01-12 10:30:00,22.58,22.63,22.55,22.58,56400.0,17.521,17.5598,17.4977,17.521,56400.0
2005-01-12 10:40:00,22.56,22.58,22.53,22.56,28600.0,17.5055,17.521,17.4822,17.5055,28600.0
2005-01-12 10:50:00,22.56,22.56,22.53,22.55,26800.0,17.5055,17.5055,17.4822,17.4977,26800.0
2005-01-12 11:00:00,22.55,22.55,22.52,22.53,14600.0,17.4977,17.4977,17.4745,17.4822,14600.0
2005-01-12 11:10:00,22.53,22.56,22.52,22.55,22200.0,17.4822,17.5055,17.4745,17.4977,22200.0
2005-01-12 11:20:00,22.54,22.58,22.54,22.58,14600.0,17.49,17.521,17.49,17.521,14600.0
2005-01-12 11:30:00,22.58,22.61,22.55,22.58,95400.0,17.521,17.5443,17.4977,17.521,95400.0
2005-01-12 11:40:00,22.58,22.6,22.57,22.6,37800.0,17.521,17.5365,17.5133,17.5365,37800.0
2005-01-12 11:50:00,22.6,22.62,22.59,22.6,42400.0,17.5365,17.5521,17.5288,17.5365,42400.0
2005-01-12 12:00:00,22.6,22.61,22.58,22.58,48000.0,17.5365,17.5443,17.521,17.521,48000.0
2005-01-12 12:10:00,22.58,22.62,22.57,22.61,40200.0,17.521,17.5521,17.5133,17.5443,40200.0
2005-01-12 12:20:00,22.6,22.62,22.6,22.61,25200.0,17.5365,17.5521,17.5365,17.5443,25200.0
2005-01-12 12:30:00,22.61,22.62,22.59,22.59,8800.0,17.5443,17.5521,17.5288,17.5288,8800.0
2005-01-12 12:40:00,22.6,22.61,22.59,22.6,8800.0,17.5365,17.5443,17.5288,17.5365,8800.0
2005-01-12 12:50:00,22.6,22.6,22.59,22.59,6600.0,17.5365,17.5365,17.5288,17.5288,6600.0
2005-01-12 13:00:00,22.59,22.6,22.59,22.59,9600.0,17.5288,17.5365,17.5288,17.5288,9600.0
2005-01-12 13:10:00,22.59,22.6,22.59,22.6,10800.0,17.5288,17.5365,17.5288,17.5365,10800.0
2005-01-12 13:20:00,22.6,22.6,22.58,22.58,9000.0,17.5365,17.5365,17.521,17.521,9000.0
2005-01-12 13:30:00,22.59,22.59,22.58,22.59,15200.0,17.5288,17.5288,17.521,17.5288,15200.0
2005-01-12 13:40:00,22.58,22.6,22.58,22.58,11000.0,17.521,17.5365,17.521,17.521,11000.0
2005-01-12 13:50:00,22.58,22.58,22.56,22.57,15000.0,17.521,17.521,17.5055,17.5133,15000.0
2005-01-12 14:00:00,22.57,22.57,22.55,22.56,38000.0,17.5133,17.5133,17.4977,17.5055,38000.0
2005-01-12 14:10:00,22.57,22.6,22.56,22.6,19000.0,17.5133,17.5365,17.5055,17.5365,19000.0
2005-01-12 14:20:00,22.61,22.61,22.52,22.53,20600.0,17.5443,17.5443,17.4745,17.4822,20600.0
2005-01-12 14:30:00,22.53,22.55,22.52,22.53,81800.0,17.4822,17.4977,17.4745,17.4822,81800.0
2005-01-12 14:40:00,22.53,22.58,22.52,22.56,27000.0,17.4822,17.521,17.4745,17.5055,27000.0
2005-01-12 14:50:00,22.56,22.57,22.55,22.55,10400.0,17.5055,17.5133,17.4977,17.4977,10400.0
2005-01-12 15:00:00,22.55,22.58,22.54,22.54,33800.0,17.4977,17.521,17.49,17.49,33800.0
2005-01-12 15:10:00,22.53,22.56,22.53,22.55,21800.0,17.4822,17.5055,17.4822,17.4977,21800.0
2005-01-12 15:20:00,22.55,22.56,22.54,22.54,21400.0,17.4977,17.5055,17.49,17.49,21400.0
2005-01-12 15:30:00,22.54,22.56,22.54,22.56,55600.0,17.49,17.5055,17.49,17.5055,55600.0
2005-01-12 15:40:00,22.55,22.61,22.55,22.59,60600.0,17.4977,17.5443,17.4977,17.5288,60600.0
2005-01-12 15:50:00,22.59,22.63,22.59,22.63,60200.0,17.5288,17.5598,17.5288,17.5598,60200.0
2005-01-13 09:30:00,22.64,22.75,22.63,22.75,34000.0,17.5676,17.6529,17.5598,17.6529,34000.0
2005-01-13 09:40:00,22.75,22.75,22.63,22.65,68800.0,17.6529,17.6529,17.5598,17.5753,68800.0
2005-01-13 09:50:00,22.65,22.69,22.61,22.68,27400.0,17.5753,17.6064,17.5443,17.5986,27400.0
2005-01-13 10:00:00,22.69,22.7,22.64,22.66,41000.0,17.6064,17.6141,17.5676,17.5831,41000.0
2005-01-13 10:10:00,22.67,22.7,22.65,22.66,39000.0,17.5908,17.6141,17.5753,17.5831,39000.0
2005-01-13 10:20:00,22.65,22.66,22.62,22.62,36000.0,17.5753,17.5831,17.5521,17.5521,36000.0
2005-01-13 10:30:00,22.62,22.63,22.6,22.6,40000.0,17.5521,17.5598,17.5365,17.5365,40000.0
2005-01-13 10:40:00,22.6,22.61,22.59,22.6,31400.0,17.5365,17.5443,17.5288,17.5365,31400.0
2005-01-13 10:50:00,22.61,22.61,22.54,22.55,23800.0,17.5443,17.5443,17.49,17.4977,23800.0
2005-01-13 11:00:00,22.54,22.6,22.54,22.59,32200.0,17.49,17.5365,17.49,17.5288,32200.0
2005-01-13 11:10:00,22.58,22.6,22.58,22.6,18000.0,17.521,17.5365,17.521,17.5365,18000.0
2005-01-13 11:20:00,22.6,22.61,22.59,22.6,21000.0,17.5365,17.5443,17.5288,17.5365,21000.0
2005-01-13 11:30:00,22.61,22.62,22.59,22.61,35800.0,17.5443,17.5521,17.5288,17.5443,35800.0
2005-01-13 11:40:00,22.61,22.61,22.59,22.59,14400.0,17.5443,17.5443,17.5288,17.5288,14400.0
2005-01-13 11:50:00,22.59,22.61,22.59,22.61,21400.0,17.5288,17.5443,17.5288,17.5443,21400.0
2005-01-13 12:00:00,22.61,22.61,22.6,22.6,39200.0,17.5443,17.5443,17.5365,17.5365,39200.0
2005-01-13 12:10:00,22.6,22.63,22.6,22.62,33800.0,17.5365,17.5598,17.5365,17.5521,33800.0
2005-01-13 12:20:00,22.63,22.63,22.62,22.62,10800.0,17.5598,17.5598,17.5521,17.5521,10800.0
2005-01-13 12:30:00,22.62,22.63,22.61,22.63,32800.0,17.5521,17.5598,17.5443,17.5598,32800.0
2005-01-13 12:40:00,22.63,22.64,22.62,22.63,11800.0,17.5598,17.5676,17.5521,17.5598,11800.0
2005-01-13 12:50:00,22.63,22.65,22.63,22.63,21800.0,17.5598,17.5753,17.5598,17.5598,21800.0
2005-01-13 13:00:00,22.63,22.65,22.61,22.63,29800.0,17.5598,17.5753,17.5443,17.5598,29800.0
2005-01-13 13:10:00,22.63,22.65,22.63,22.64,52600.0,17.5598,17.5753,17.5598,17.5676,52600.0
2005-01-13 13:20:00,22.64,22.65,22.64,22.65,16000.0,17.5676,17.5753,17.5676,17.5753,16000.0
2005-01-13 13:30:00,22.65,22.66,22.65,22.65,16000.0,17.5753,17.5831,17.5753,17.5753,16000.0
2005-01-13 13:40:00,22.65,22.65,22.64,22.65,9000.0,17.5753,17.5753,17.5676,17.5753,9000.0
2005-01-13 13:50:00,22.65,22.65,22.64,22.65,26800.0,17.5753,17.5753,17.5676,17.5753,26800.0
2005-01-13 14:00:00,22.65,22.65,22.63,22.63,22800.0,17.5753,17.5753,17.5598,17.5598,22800.0
2005-01-13 14:10:00,22.63,22.68,22.63,22.68,22200.0,17.5598,17.5986,17.5598,17.5986,22200.0
2005-01-13 14:20:00,22.68,22.73,22.67,22.7,28600.0,17.5986,17.6374,17.5908,17.6141,28600.0
2005-01-13 14:30:00,22.7,22.72,22.66,22.66,41000.0,17.6141,17.6296,17.5831,17.5831,41000.0
2005-01-13 14:40:00,22.68,22.68,22.6,22.64,29600.0,17.5986,17.5986,17.5365,17.5676,29600.0
2005-01-13 14:50:00,22.65,22.68,22.64,22.65,17000.0,17.5753,17.5986,17.5676,17.5753,17000.0
2005-01-13 15:00:00,22.65,22.65,22.6,22.63,40000.0,17.5753,17.5753,17.5365,17.5598,40000.0
2005-01-13 15:10:00,22.63,22.66,22.61,22.65,31000.0,17.5598,17.5831,17.5443,17.5753,31000.0
2005-01-13 15:20:00,22.64,22.65,22.61,22.62,67200.0,17.5676,17.5753,17.5443,17.5521,67200.0
2005-01-13 15:30:00,22.62,22.63,22.6,22.61,61800.0,17.5521,17.5598,17.5365,17.5443,61800.0
2005-01-13 15:40:00,22.61,22.61,22.59,22.6,97600.0,17.5443,17.5443,17.5288,17.5365,97600.0
2005-01-13 15:50:00,22.6,22.63,22.6,22.63,78200.0,17.5365,17.5598,17.5365,17.5598,78200.0
2005-01-14 09:30:00,22.62,22.71,22.62,22.7,26000.0,17.5521,17.6219,17.5521,17.6141,26000.0
2005-01-14 09:40:00,22.7,22.73,22.63,22.72,47000.0,17.6141,17.6374,17.5598,17.6296,47000.0
2005-01-14 09:50:00,22.73,22.73,22.68,22.68,24600.0,17.6374,17.6374,17.5986,17.5986,24600.0
2005-01-14 10:00:00,22.71,22.73,22.7,22.71,29600.0,17.6219,17.6374,17.6141,17.6219,29600.0
2005-01-14 10:10:00,22.7,22.75,22.68,22.72,36000.0,17.6141,17.6529,17.5986,17.6296,36000.0
2005-01-14 10:20:00,22.72,22.8,22.72,22.8,20600.0,17.6296,17.6917,17.6296,17.6917,20600.0
2005-01-14 10:30:00,22.8,22.82,22.74,22.75,58200.0,17.6917,17.7072,17.6452,17.6529,58200.0
2005-01-14 10:40:00,22.74,22.77,22.74,22.75,16600.0,17.6452,17.6684,17.6452,17.6529,16600.0
2005-01-14 10:50:00,22.74,22.8,22.74,22.78,56400.0,17.6452,17.6917,17.6452,17.6762,56400.0
2005-01-14 11:00:00,22.77,22.8,22.75,22.79,30600.0,17.6684,17.6917,17.6529,17.684,30600.0
2005-01-14 11:10:00,22.8,22.84,22.78,22.81,39600.0,17.6917,17.7228,17.6762,17.6995,39600.0
2005-01-14 11:20:00,22.81,22.86,22.81,22.86,23000.0,17.6995,17.7383,17.6995,17.7383,23000.0
2005-01-14 11:30:00,22.86,22.88,22.83,22.87,44200.0,17.7383,17.7538,17.715,17.746,44200.0
2005-01-14 11:40:00,22.88,22.91,22.86,22.88,33000.0,17.7538,17.7771,17.7383,17.7538,33000.0
2005-01-14 11:50:00,22.88,22.93,22.86,22.92,46800.0,17.7538,17.7926,17.7383,17.7848,46800.0
2005-01-14 12:00:00,22.9,22.92,22.89,22.9,77200.0,17.7693,17.7848,17.7616,17.7693,77200.0
2005-01-14 12:10:00,22.9,22.92,22.89,22.92,19400.0,17.7693,17.7848,17.7616,17.7848,19400.0
2005-01-14 12:20:00,22.92,22.93,22.9,22.93,26000.0,17.7848,17.7926,17.7693,17.7926,26000.0
2005-01-14 12:30:00,22.92,22.93,22.91,22.91,24400.0,17.7848,17.7926,17.7771,17.7771,24400.0
2005-01-14 12:40:00,22.91,22.91,22.88,22.88,17000.0,17.7771,17.7771,17.7538,17.7538,17000.0
2005-01-14 12:50:00,22.86,22.86,22.85,22.86,13400.0,17.7383,17.7383,17.7305,17.7383,13400.0
2005-01-14 13:00:00,22.86,22.86,22.82,22.83,20800.0,17.7383,17.7383,17.7072,17.715,20800.0
2005-01-14 13:10:00,22.83,22.85,22.8,22.81,17800.0,17.715,17.7305,17.6917,17.6995,17800.0
2005-01-14 13:20:00,22.8,22.86,22.8,22.86,19000.0,17.6917,17.7383,17.6917,17.7383,19000.0
2005-01-14 13:30:00,22.85,22.86,22.82,22.86,25600.0,17.7305,17.7383,17.7072,17.7383,25600.0
2005-01-14 13:40:00,22.86,22.89,22.85,22.89,41000.0,17.7383,17.7616,17.7305,17.7616,41000.0
2005-01-14 13:50:00,22.9,22.93,22.9,22.93,49000.0,17.7693,17.7926,17.7693,17.7926,49000.0
2005-01-14 14:00:00,22.92,22.92,22.9,22.92,19800.0,17.7848,17.7848,17.7693,17.7848,19800.0
2005-01-14 14:10:00,22.93,22.93,22.86,22.87,22800.0,17.7926,17.7926,17.7383,17.746,22800.0
2005-01-14 14:20:00,22.87,22.89,22.85,22.89,37000.0,17.746,17.7616,17.7305,17.7616,37000.0
2005-01-14 14:30:00,22.88,22.88,22.84,22.84,45800.0,17.7538,17.7538,17.7228,17.7228,45800.0
2005-01-14 14:40:00,22.84,22.84,22.8,22.84,27400.0,17.7228,17.7228,17.6917,17.7228,27400.0
2005-01-14 14:50:00,22.83,22.89,22.83,22.84,28600.0,17.715,17.7616,17.715,17.7228,28600.0
2005-01-14 15:00:00,22.86,22.86,22.82,22.82,51800.0,17.7383,17.7383,17.7072,17.7072,51800.0
2005-01-14 15:10:00,22.83,22.84,22.81,22.82,46600.0,17.715,17.7228,17.6995,17.7072,46600.0
2005-01-14 15:20:00,22.82,22.85,22.81,22.83,32800.0,17.7072,17.7305,17.6995,17.715,32800.0
2005-01-14 15:30:00,22.83,22.84,22.8,22.82,59000.0,17.715,17.7228,17.6917,17.7072,59000.0
2005-01-14 15:40:00,22.81,22.83,22.8,22.81,237000.0,17.6995,17.715,17.6917,17.6995,237000.0
2005-01-14 15:50:00,22.81,22.82,22.8,22.81,53000.0,17.6995,17.7072,17.6917,17.6995,53000.0
2005-01-18 09:30:00,22.76,22.77,22.75,22.76,22600.0,17.6607,17.6684,17.6529,17.6607,22600.0
2005-01-18 09:40:00,22.76,22.76,22.7,22.71,26400.0,17.6607,17.6607,17.6141,17.6219,26400.0
2005-01-18 09:50:00,22.75,22.76,22.74,22.75,22000.0,17.6529,17.6607,17.6452,17.6529,22000.0
2005-01-18 10:00:00,22.75,22.78,22.75,22.75,40400.0,17.6529,17.6762,17.6529,17.6529,40400.0
2005-01-18 10:10:00,22.75,22.81,22.75,22.81,25800.0,17.6529,17.6995,17.6529,17.6995,25800.0
2005-01-18 10:20:00,22.81,22.89,22.79,22.88,50800.0,17.6995,17.7616,17.684,17.7538,50800.0
2005-01-18 10:30:00,22.88,22.93,22.88,22.93,32200.0,17.7538,17.7926,17.7538,17.7926,32200.0
2005-01-18 10:40:00,22.92,22.98,22.92,22.97,36600.0,17.7848,17.8314,17.7848,17.8236,36600.0
2005-01-18 10:50:00,22.98,23.02,22.97,22.98,75800.0,17.8314,17.8624,17.8236,17.8314,75800.0
2005-01-18 11:00:00,22.98,23.04,22.98,23.03,32000.0,17.8314,17.878,17.8314,17.8702,32000.0
2005-01-18 11:10:00,23.03,23.09,23.03,23.09,29600.0,17.8702,17.9167,17.8702,17.9167,29600.0
2005-01-18 11:20:00,23.09,23.16,23.09,23.14,45000.0,17.9167,17.9711,17.9167,17.9555,45000.0
2005-01-18 11:30:00,23.15,23.21,23.13,23.21,49200.0,17.9633,18.0099,17.9478,18.0099,49200.0
2005-01-18 11:40:00,23.21,23.22,23.2,23.2,58000.0,18.0099,18.0176,18.0021,18.0021,58000.0
2005-01-18 11:50:00,23.2,23.22,23.2,23.21,56400.0,18.0021,18.0176,18.0021,18.0099,56400.0
2005-01-18 12:00:00,23.22,23.22,23.18,23.19,17600.0,18.0176,18.0176,17.9866,17.9943,17600.0
2005-01-18 12:10:00,23.2,23.24,23.19,23.19,15800.0,18.0021,18.0331,17.9943,17.9943,15800.0
2005-01-18 12:20:00,23.2,23.2,23.17,23.18,25200.0,18.0021,18.0021,17.9788,17.9866,25200.0
2005-01-18 12:30:00,23.18,23.18,23.14,23.15,23800.0,17.9866,17.9866,17.9555,17.9633,23800.0
2005-01-18 12:40:00,23.16,23.18,23.13,23.13,16000.0,17.9711,17.9866,17.9478,17.9478,16000.0
2005-01-18 12:50:00,23.13,23.14,23.13,23.14,9400.0,17.9478,17.9555,17.9478,17.9555,9400.0
2005-01-18 13:00:00,23.14,23.14,23.13,23.13,6400.0,17.9555,17.9555,17.9478,17.9478,6400.0
2005-01-18 13:10:00,23.13,23.13,23.1,23.11,25000.0,17.9478,17.9478,17.9245,17.9323,25000.0
2005-01-18 13:20:00,23.11,23.11,23.09,23.09,6400.0,17.9323,17.9323,17.9167,17.9167,6400.0
2005-01-18 13:30:00,23.1,23.1,23.07,23.07,16000.0,17.9245,17.9245,17.9012,17.9012,16000.0
2005-01-18 13:40:00,23.07,23.1,23.07,23.1,22600.0,17.9012,17.9245,17.9012,17.9245,22600.0
2005-01-18 13:50:00,23.14,23.14,23.1,23.1,12800.0,17.9555,17.9555,17.9245,17.9245,12800.0
2005-01-18 14:00:00,23.1,23.1,23.07,23.08,30800.0,17.9245,17.9245,17.9012,17.909,30800.0
2005-01-18 14:10:00,23.08,23.08,23.03,23.07,29000.0,17.909,17.909,17.8702,17.9012,29000.0
2005-01-18 14:20:00,23.07,23.08,23.05,23.05,13400.0,17.9012,17.909,17.8857,17.8857,13400.0
2005-01-18 14:30:00,23.06,23.07,23.05,23.07,33800.0,17.8935,17.9012,17.8857,17.9012,33800.0
2005-01-18 14:40:00,23.08,23.14,23.08,23.14,46800.0,17.909,17.9555,17.909,17.9555,46800.0
2005-01-18 14:50:00,23.14,23.17,23.13,23.16,80600.0,17.9555,17.9788,17.9478,17.9711,80600.0
2005-01-18 15:00:00,23.16,23.17,23.13,23.16,56200.0,17.9711,17.9788,17.9478,17.9711,56200.0
2005-01-18 15:10:00,23.17,23.19,23.12,23.15,67600.0,17.9788,17.9943,17.94,17.9633,67600.0
2005-01-18 15:20:00,23.15,23.18,23.13,23.13,69400.0,17.9633,17.9866,17.9478,17.9478,69400.0
2005-01-18 15:30:00,23.13,23.15,23.09,23.14,80200.0,17.9478,17.9633,17.9167,17.9555,80200.0
2005-01-18 15:40:00,23.14,23.22,23.14,23.21,72600.0,17.9555,18.0176,17.9555,18.0099,72600.0
2005-01-18 15:50:00,23.21,23.22,23.16,23.2,52800.0,18.0099,18.0176,17.9711,18.0021,52800.0
2005-01-19 09:30:00,23.18,23.25,23.17,23.22,41400.0,17.9866,18.0409,17.9788,18.0176,41400.0
2005-01-19 09:40:00,23.2,23.22,23.2,23.21,15200.0,18.0021,18.0176,18.0021,18.0099,15200.0
2005-01-19 09:50:00,23.21,23.24,23.21,23.22,25000.0,18.0099,18.0331,18.0099,18.0176,25000.0
2005-01-19 10:00:00,23.22,23.22,23.17,23.19,24000.0,18.0176,18.0176,17.9788,17.9943,24000.0
2005-01-19 10:10:00,23.19,23.19,23.16,23.16,19600.0,17.9943,17.9943,17.9711,17.9711,19600.0
2005-01-19 10:20:00,23.16,23.17,23.14,23.15,11600.0,17.9711,17.9788,17.9555,17.9633,11600.0
2005-01-19 10:30:00,23.16,23.16,23.13,23.14,10400.0,17.9711,17.9711,17.9478,17.9555,10400.0
2005-01-19 10:40:00,23.14,23.18,23.13,23.17,15400.0,17.9555,17.9866,17.9478,17.9788,15400.0
2005-01-19 10:50:00,23.16,23.18,23.15,23.15,7200.0,17.9711,17.9866,17.9633,17.9633,7200.0
2005-01-19 11:00:00,23.15,23.17,23.14,23.14,15400.0,17.9633,17.9788,17.9555,17.9555,15400.0
2005-01-19 11:10:00,23.14,23.14,23.11,23.14,12200.0,17.9555,17.9555,17.9323,17.9555,12200.0
2005-01-19 11:20:00,23.14,23.18,23.13,23.18,8400.0,17.9555,17.9866,17.9478,17.9866,8400.0
2005-01-19 11:30:00,23.17,23.18,23.15,23.17,23000.0,17.9788,17.9866,17.9633,17.9788,23000.0
2005-01-19 11:40:00,23.15,23.17,23.15,23.16,8400.0,17.9633,17.9788,17.9633,17.9711,8400.0
2005-01-19 11:50:00,23.15,23.17,23.15,23.17,8200.0,17.9633,17.9788,17.9633,17.9788,8200.0
2005-01-19 12:00:00,23.18,23.18,23.11,23.13,19600.0,17.9866,17.9866,17.9323,17.9478,19600.0
2005-01-19 12:10:00,23.12,23.15,23.11,23.13,11800.0,17.94,17.9633,17.9323,17.9478,11800.0
2005-01-19 12:20:00,23.13,23.16,23.13,23.16,10200.0,17.9478,17.9711,17.9478,17.9711,10200.0
2005-01-19 12:30:00,23.16,23.17,23.15,23.16,15000.0,17.9711,17.9788,17.9633,17.9711,15000.0
2005-01-19 12:40:00,23.15,23.17,23.15,23.17,7400.0,17.9633,17.9788,17.9633,17.9788,7400.0
2005-01-19 12:50:00,23.17,23.17,23.16,23.16,8600.0,17.9788,17.9788,17.9711,17.9711,8600.0
2005-01-19 13:00:00,23.16,23.18,23.16,23.18,9000.0,17.9711,17.9866,17.9711,17.9866,9000.0
2005-01-19 13:10:00,23.18,23.2,23.18,23.18,10000.0,17.9866,18.0021,17.9866,17.9866,10000.0
2005-01-19 13:20:00,23.2,23.2,23.17,23.17,8000.0,18.0021,18.0021,17.9788,17.9788,8000.0
2005-01-19 13:30:00,23.17,23.17,23.16,23.16,6200.0,17.9788,17.9788,17.9711,17.9711,6200.0
2005-01-19 13:40:00,23.17,23.2,23.16,23.18,10200.0,17.9788,18.0021,17.9711,17.9866,10200.0
2005-01-19 13:50:00,23.17,23.18,23.16,23.16,19400.0,17.9788,17.9866,17.9711,17.9711,19400.0
2005-01-19 14:00:00,23.16,23.18,23.15,23.17,14000.0,17.9711,17.9866,17.9633,17.9788,14000.0
2005-01-19 14:10:00,23.18,23.2,23.17,23.19,18000.0,17.9866,18.0021,17.9788,17.9943,18000.0
2005-01-19 14:20:00,23.19,23.23,23.18,23.2,22600.0,17.9943,18.0254,17.9866,18.0021,22600.0
2005-01-19 14:30:00,23.2,23.24,23.19,23.21,20800.0,18.0021,18.0331,17.9943,18.0099,20800.0
2005-01-19 14:40:00,23.21,23.22,23.17,23.21,21000.0,18.0099,18.0176,17.9788,18.0099,21000.0
2005-01-19 14:50:00,23.21,23.22,23.18,23.19,21200.0,18.0099,18.0176,17.9866,17.9943,21200.0
2005-01-19 15:00:00,23.18,23.18,23.16,23.17,14400.0,17.9866,17.9866,17.9711,17.9788,14400.0
2005-01-19 15:10:00,23.17,23.17,23.15,23.16,24200.0,17.9788,17.9788,17.9633,17.9711,24200.0
2005-01-19 15:20:00,23.15,23.15,23.14,23.14,28800.0,17.9633,17.9633,17.9555,17.9555,28800.0
2005-01-19 15:30:00,23.14,23.14,23.11,23.12,42600.0,17.9555,17.9555,17.9323,17.94,42600.0
2005-01-19 15:40:00,23.12,23.13,23.08,23.08,36400.0,17.94,17.9478,17.909,17.909,36400.0
2005-01-19 15:50:00,23.07,23.11,23.07,23.11,60200.0,17.9012,17.9323,17.9012,17.9323,60200.0
2005-01-20 09:30:00,23.13,23.24,23.13,23.23,36400.0,17.9478,18.0331,17.9478,18.0254,36400.0
2005-01-20 09:40:00,23.23,23.23,23.17,23.21,47800.0,18.0254,18.0254,17.9788,18.0099,47800.0
2005-01-20 09:50:00,23.21,23.23,23.16,23.23,63200.0,18.0099,18.0254,17.9711,18.0254,63200.0
2005-01-20 10:00:00,23.23,23.27,23.22,23.24,52400.0,18.0254,18.0564,18.0176,18.0331,52400.0
2005-01-20 10:10:00,23.25,23.29,23.19,23.2,55400.0,18.0409,18.0719,17.9943,18.0021,55400.0
2005-01-20 10:20:00,23.21,23.25,23.21,23.21,38000.0,18.0099,18.0409,18.0099,18.0099,38000.0
2005-01-20 10:30:00,23.21,23.21,23.17,23.18,42000.0,18.0099,18.0099,17.9788,17.9866,42000.0
2005-01-20 10:40:00,23.18,23.21,23.18,23.18,16800.0,17.9866,18.0099,17.9866,17.9866,16800.0
2005-01-20 10:50:00,23.19,23.24,23.19,23.21,39000.0,17.9943,18.0331,17.9943,18.0099,39000.0
2005-01-20 11:00:00,23.21,23.23,23.21,23.21,38200.0,18.0099,18.0254,18.0099,18.0099,38200.0
2005-01-20 11:10:00,23.21,23.23,23.14,23.22,67200.0,18.0099,18.0254,17.9555,18.0176,67200.0
2005-01-20 11:20:00,23.21,23.22,23.18,23.22,28400.0,18.0099,18.0176,17.9866,18.0176,28400.0
2005-01-20 11:30:00,23.22,23.24,23.2,23.22,50200.0,18.0176,18.0331,18.0021,18.0176,50200.0
2005-01-20 11:40:00,23.24,23.33,23.23,23.27,58000.0,18.0331,18.103,18.0254,18.0564,58000.0
2005-01-20 11:50:00,23.26,23.3,23.25,23.25,29400.0,18.0487,18.0797,18.0409,18.0409,29400.0
2005-01-20 12:00:00,23.25,23.27,23.21,23.25,31200.0,18.0409,18.0564,18.0099,18.0409,31200.0
2005-01-20 12:10:00,23.24,23.24,23.2,23.21,16400.0,18.0331,18.0331,18.0021,18.0099,16400.0
2005-01-20 12:20:00,23.21,23.21,23.18,23.19,11800.0,18.0099,18.0099,17.9866,17.9943,11800.0
2005-01-20 12:30:00,23.2,23.2,23.18,23.2,16600.0,18.0021,18.0021,17.9866,18.0021,16600.0
2005-01-20 12:40:00,23.19,23.2,23.19,23.19,19200.0,17.9943,18.0021,17.9943,17.9943,19200.0
2005-01-20 12:50:00,23.19,23.22,23.17,23.21,54200.0,17.9943,18.0176,17.9788,18.0099,54200.0
2005-01-20 13:00:00,23.21,23.22,23.2,23.2,9200.0,18.0099,18.0176,18.0021,18.0021,9200.0
2005-01-20 13:10:00,23.21,23.21,23.18,23.18,22800.0,18.0099,18.0099,17.9866,17.9866,22800.0
2005-01-20 13:20:00,23.18,23.21,23.18,23.21,29800.0,17.9866,18.0099,17.9866,18.0099,29800.0
2005-01-20 13:30:00,23.21,23.21,23.2,23.2,29400.0,18.0099,18.0099,18.0021,18.0021,29400.0
2005-01-20 13:40:00,23.2,23.21,23.2,23.2,22800.0,18.0021,18.0099,18.0021,18.0021,22800.0
2005-01-20 13:50:00,23.2,23.2,23.2,23.2,8600.0,18.0021,18.0021,18.0021,18.0021,8600.0
2005-01-20 14:00:00,23.2,23.23,23.2,23.22,28000.0,18.0021,18.0254,18.0021,18.0176,28000.0
2005-01-20 14:10:00,23.23,23.27,23.22,23.27,73200.0,18.0254,18.0564,18.0176,18.0564,73200.0
2005-01-20 14:20:00,23.27,23.27,23.23,23.23,39000.0,18.0564,18.0564,18.0254,18.0254,39000.0
2005-01-20 14:30:00,23.23,23.25,23.23,23.24,35200.0,18.0254,18.0409,18.0254,18.0331,35200.0
2005-01-20 14:40:00,23.24,23.28,23.23,23.27,38200.0,18.0331,18.0642,18.0254,18.0564,38200.0
2005-01-20 14:50:00,23.27,23.28,23.23,23.25,27000.0,18.0564,18.0642,18.0254,18.0409,27000.0
2005-01-20 15:00:00,23.25,23.25,23.22,23.23,28600.0,18.0409,18.0409,18.0176,18.0254,28600.0
2005-01-20 15:10:00,23.23,23.25,23.18,23.25,63200.0,18.0254,18.0409,17.9866,18.0409,63200.0
2005-01-20 15:20:00,23.24,23.24,23.2,23.21,40000.0,18.0331,18.0331,18.0021,18.0099,40000.0
2005-01-20 15:30:00,23.21,23.22,23.18,23.19,41200.0,18.0099,18.0176,17.9866,17.9943,41200.0
2005-01-20 15:40:00,23.18,23.19,23.14,23.14,131600.0,17.9866,17.9943,17.9555,17.9555,131600.0
2005-01-20 15:50:00,23.14,23.16,23.11,23.16,117400.0,17.9555,17.9711,17.9323,17.9711,117400.0
2005-01-21 09:30:00,23.21,23.21,23.11,23.14,71200.0,18.0099,18.0099,17.9323,17.9555,71200.0
2005-01-21 09:40:00,23.15,23.33,23.15,23.32,61200.0,17.9633,18.103,17.9633,18.0952,61200.0
2005-01-21 09:50:00,23.33,23.33,23.28,23.28,42600.0,18.103,18.103,18.0642,18.0642,42600.0
2005-01-21 10:00:00,23.28,23.28,23.25,23.25,38400.0,18.0642,18.0642,18.0409,18.0409,38400.0
2005-01-21 10:10:00,23.25,23.26,23.23,23.25,50200.0,18.0409,18.0487,18.0254,18.0409,50200.0
2005-01-21 10:20:00,23.25,23.28,23.25,23.27,35400.0,18.0409,18.0642,18.0409,18.0564,35400.0
2005-01-21 10:30:00,23.27,23.29,23.27,23.28,32400.0,18.0564,18.0719,18.0564,18.0642,32400.0
2005-01-21 10:40:00,23.28,23.28,23.25,23.28,28600.0,18.0642,18.0642,18.0409,18.0642,28600.0
2005-01-21 10:50:00,23.28,23.28,23.25,23.25,31400.0,18.0642,18.0642,18.0409,18.0409,31400.0
2005-01-21 11:00:00,23.24,23.24,23.22,23.22,35200.0,18.0331,18.0331,18.0176,18.0176,35200.0
2005-01-21 11:10:00,23.22,23.23,23.22,23.23,24200.0,18.0176,18.0254,18.0176,18.0254,24200.0
2005-01-21 11:20:00,23.23,23.24,23.22,23.23,21400.0,18.0254,18.0331,18.0176,18.0254,21400.0
2005-01-21 11:30:00,23.24,23.24,23.23,23.24,17200.0,18.0331,18.0331,18.0254,18.0331,17200.0
2005-01-21 11:40:00,23.24,23.24,23.22,23.23,36000.0,18.0331,18.0331,18.0176,18.0254,36000.0
2005-01-21 11:50:00,23.23,23.23,23.21,23.21,11800.0,18.0254,18.0254,18.0099,18.0099,11800.0
2005-01-21 12:00:00,23.21,23.21,23.17,23.18,27000.0,18.0099,18.0099,17.9788,17.9866,27000.0
2005-01-21 12:10:00,23.17,23.18,23.15,23.16,32600.0,17.9788,17.9866,17.9633,17.9711,32600.0
2005-01-21 12:20:00,23.16,23.16,23.15,23.16,11600.0,17.9711,17.9711,17.9633,17.9711,11600.0
2005-01-21 12:30:00,23.16,23.16,23.15,23.15,3800.0,17.9711,17.9711,17.9633,17.9633,3800.0
2005-01-21 12:40:00,23.15,23.16,23.11,23.15,40600.0,17.9633,17.9711,17.9323,17.9633,40600.0
2005-01-21 12:50:00,23.16,23.18,23.16,23.18,19400.0,17.9711,17.9866,17.9711,17.9866,19400.0
2005-01-21 13:00:00,23.18,23.18,23.16,23.16,16400.0,17.9866,17.9866,17.9711,17.9711,16400.0
2005-01-21 13:10:00,23.16,23.16,23.16,23.16,12200.0,17.9711,17.9711,17.9711,17.9711,12200.0
2005-01-21 13:20:00,23.16,23.17,23.14,23.14,23600.0,17.9711,17.9788,17.9555,17.9555,23600.0
2005-01-21 13:30:00,23.14,23.15,23.1,23.1,14800.0,17.9555,17.9633,17.9245,17.9245,14800.0
2005-01-21 13:40:00,23.09,23.09,23.03,23.03,121000.0,17.9167,17.9167,17.8702,17.8702,121000.0
2005-01-21 13:50:00,23.03,23.04,23.01,23.03,15400.0,17.8702,17.878,17.8547,17.8702,15400.0
2005-01-21 14:00:00,23.03,23.05,23.03,23.05,15000.0,17.8702,17.8857,17.8702,17.8857,15000.0
2005-01-21 14:10:00,23.04,23.05,23.03,23.03,18600.0,17.878,17.8857,17.8702,17.8702,18600.0
2005-01-21 14:20:00,23.01,23.05,23.0,23.05,40000.0,17.8547,17.8857,17.8469,17.8857,40000.0
2005-01-21 14:30:00,23.05,23.05,23.03,23.03,13800.0,17.8857,17.8857,17.8702,17.8702,13800.0
2005-01-21 14:40:00,23.03,23.03,23.0,23.0,28600.0,17.8702,17.8702,17.8469,17.8469,28600.0
2005-01-21 14:50:00,22.98,23.03,22.98,23.03,17800.0,17.8314,17.8702,17.8314,17.8702,17800.0
2005-01-21 15:00:00,23.01,23.04,23.0,23.04,20800.0,17.8547,17.878,17.8469,17.878,20800.0
2005-01-21 15:10:00,23.03,23.03,22.97,22.97,33000.0,17.8702,17.8702,17.8236,17.8236,33000.0
2005-01-21 15:20:00,22.97,22.99,22.95,22.98,48200.0,17.8236,17.8392,17.8081,17.8314,48200.0
2005-01-21 15:30:00,22.98,22.98,22.97,22.97,33400.0,17.8314,17.8314,17.8236,17.8236,33400.0
2005-01-21 15:40:00,22.97,22.97,22.95,22.96,22000.0,17.8236,17.8236,17.8081,17.8159,22000.0
2005-01-21 15:50:00,22.95,22.96,22.93,22.93,76200.0,17.8081,17.8159,17.7926,17.7926,76200.0
2005-01-24 09:30:00,22.93,22.97,22.93,22.97,15400.0,17.7926,17.8236,17.7926,17.8236,15400.0
2005-01-24 09:40:00,22.97,22.97,22.93,22.94,7200.0,17.8236,17.8236,17.7926,17.8004,7200.0
2005-01-24 09:50:00,22.94,22.94,22.85,22.87,20600.0,17.8004,17.8004,17.7305,17.746,20600.0
2005-01-24 10:00:00,22.87,22.87,22.83,22.85,28200.0,17.746,17.746,17.715,17.7305,28200.0
2005-01-24 10:10:00,22.85,22.87,22.73,22.81,94200.0,17.7305,17.746,17.6374,17.6995,94200.0
2005-01-24 10:20:00,22.81,22.82,22.7,22.74,46800.0,17.6995,17.7072,17.6141,17.6452,46800.0
2005-01-24 10:30:00,22.75,22.83,22.75,22.77,33000.0,17.6529,17.715,17.6529,17.6684,33000.0
2005-01-24 10:40:00,22.78,22.79,22.76,22.78,36000.0,17.6762,17.684,17.6607,17.6762,36000.0
2005-01-24 10:50:00,22.79,22.79,22.74,22.75,25000.0,17.684,17.684,17.6452,17.6529,25000.0
2005-01-24 11:00:00,22.75,22.78,22.75,22.77,26200.0,17.6529,17.6762,17.6529,17.6684,26200.0
2005-01-24 11:10:00,22.79,22.82,22.75,22.82,37400.0,17.684,17.7072,17.6529,17.7072,37400.0
2005-01-24 11:20:00,22.82,22.86,22.82,22.85,8200.0,17.7072,17.7383,17.7072,17.7305,8200.0
2005-01-24 11:30:00,22.82,22.86,22.82,22.84,12800.0,17.7072,17.7383,17.7072,17.7228,12800.0
2005-01-24 11:40:00,22.84,22.85,22.84,22.85,8000.0,17.7228,17.7305,17.7228,17.7305,8000.0
2005-01-24 11:50:00,22.86,22.86,22.85,22.85,13200.0,17.7383,17.7383,17.7305,17.7305,13200.0
2005-01-24 12:00:00,22.84,22.86,22.83,22.83,13800.0,17.7228,17.7383,17.715,17.715,13800.0
2005-01-24 12:10:00,22.82,22.82,22.81,22.81,12400.0,17.7072,17.7072,17.6995,17.6995,12400.0
2005-01-24 12:20:00,22.8,22.8,22.78,22.79,19400.0,17.6917,17.6917,17.6762,17.684,19400.0
2005-01-24 12:30:00,22.8,22.8,22.78,22.8,26200.0,17.6917,17.6917,17.6762,17.6917,26200.0
2005-01-24 12:40:00,22.8,22.82,22.79,22.82,9200.0,17.6917,17.7072,17.684,17.7072,9200.0
2005-01-24 12:50:00,22.83,22.85,22.82,22.84,9200.0,17.715,17.7305,17.7072,17.7228,9200.0
2005-01-24 13:00:00,22.84,22.87,22.84,22.87,16400.0,17.7228,17.746,17.7228,17.746,16400.0
2005-01-24 13:10:00,22.87,22.91,22.86,22.9,21200.0,17.746,17.7771,17.7383,17.7693,21200.0
2005-01-24 13:20:00,22.9,22.91,22.89,22.91,9800.0,17.7693,17.7771,17.7616,17.7771,9800.0
2005-01-24 13:30:00,22.91,22.91,22.88,22.88,10200.0,17.7771,17.7771,17.7538,17.7538,10200.0
2005-01-24 13:40:00,22.88,22.89,22.88,22.89,14400.0,17.7538,17.7616,17.7538,17.7616,14400.0
2005-01-24 13:50:00,22.89,22.9,22.86,22.87,15200.0,17.7616,17.7693,17.7383,17.746,15200.0
2005-01-24 14:00:00,22.88,22.91,22.86,22.91,19600.0,17.7538,17.7771,17.7383,17.7771,19600.0
2005-01-24 14:10:00,22.91,22.91,22.85,22.88,17200.0,17.7771,17.7771,17.7305,17.7538,17200.0
2005-01-24 14:20:00,22.88,22.88,22.86,22.86,8400.0,17.7538,17.7538,17.7383,17.7383,8400.0
2005-01-24 14:30:00,22.86,22.86,22.85,22.85,41000.0,17.7383,17.7383,17.7305,17.7305,41000.0
2005-01-24 14:40:00,22.85,22.86,22.82,22.85,33200.0,17.7305,17.7383,17.7072,17.7305,33200.0
2005-01-24 14:50:00,22.85,22.85,22.79,22.79,14000.0,17.7305,17.7305,17.684,17.684,14000.0
2005-01-24 15:00:00,22.79,22.84,22.79,22.84,24600.0,17.684,17.7228,17.684,17.7228,24600.0
2005-01-24 15:10:00,22.84,22.84,22.82,22.83,16000.0,17.7228,17.7228,17.7072,17.715,16000.0
2005-01-24 15:20:00,22.83,22.83,22.82,22.82,10800.0,17.715,17.715,17.7072,17.7072,10800.0
2005-01-24 15:30:00,22.83,22.85,22.83,22.84,27400.0,17.715,17.7305,17.715,17.7228,27400.0
2005-01-24 15:40:00,22.84,22.86,22.84,22.85,58800.0,17.7228,17.7383,17.7228,17.7305,58800.0
2005-01-24 15:50:00,22.85,22.86,22.82,22.82,35600.0,17.7305,17.7383,17.7072,17.7072,35600.0
2005-01-25 09:30:00,22.8,22.9,22.78,22.9,41200.0,17.6917,17.7693,17.6762,17.7693,41200.0
2005-01-25 09:40:00,22.9,22.93,22.85,22.86,79800.0,17.7693,17.7926,17.7305,17.7383,79800.0
2005-01-25 09:50:00,22.86,22.91,22.86,22.88,26200.0,17.7383,17.7771,17.7383,17.7538,26200.0
2005-01-25 10:00:00,22.9,22.93,22.86,22.88,22800.0,17.7693,17.7926,17.7383,17.7538,22800.0
2005-01-25 10:10:00,22.88,22.91,22.87,22.91,14600.0,17.7538,17.7771,17.746,17.7771,14600.0
2005-01-25 10:20:00,22.9,22.9,22.86,22.88,23400.0,17.7693,17.7693,17.7383,17.7538,23400.0
2005-01-25 10:30:00,22.88,22.88,22.83,22.83,29000.0,17.7538,17.7538,17.715,17.715,29000.0
2005-01-25 10:40:00,22.85,22.85,22.84,22.84,19800.0,17.7305,17.7305,17.7228,17.7228,19800.0
2005-01-25 10:50:00,22.83,22.84,22.83,22.84,27800.0,17.715,17.7228,17.715,17.7228,27800.0
2005-01-25 11:00:00,22.84,22.85,22.8,22.85,42000.0,17.7228,17.7305,17.6917,17.7305,42000.0
2005-01-25 11:10:00,22.85,22.85,22.81,22.81,16200.0,17.7305,17.7305,17.6995,17.6995,16200.0
2005-01-25 11:20:00,22.81,22.85,22.81,22.85,12000.0,17.6995,17.7305,17.6995,17.7305,12000.0
2005-01-25 11:30:00,22.85,22.85,22.82,22.82,12800.0,17.7305,17.7305,17.7072,17.7072,12800.0
2005-01-25 11:40:00,22.82,22.82,22.8,22.8,5200.0,17.7072,17.7072,17.6917,17.6917,5200.0
2005-01-25 11:50:00,22.81,22.84,22.81,22.83,21000.0,17.6995,17.7228,17.6995,17.715,21000.0
2005-01-25 12:00:00,22.83,22.83,22.8,22.8,25000.0,17.715,17.715,17.6917,17.6917,25000.0
2005-01-25 12:10:00,22.8,22.82,22.77,22.79,49000.0,17.6917,17.7072,17.6684,17.684,49000.0
2005-01-25 12:20:00,22.79,22.79,22.77,22.77,11200.0,17.684,17.684,17.6684,17.6684,11200.0
2005-01-25 12:30:00,22.77,22.82,22.77,22.8,21400.0,17.6684,17.7072,17.6684,17.6917,21400.0
2005-01-25 12:40:00,22.78,22.8,22.78,22.8,17000.0,17.6762,17.6917,17.6762,17.6917,17000.0
2005-01-25 12:50:00,22.8,22.8,22.77,22.78,19800.0,17.6917,17.6917,17.6684,17.6762,19800.0
2005-01-25 13:00:00,22.77,22.8,22.77,22.8,24000.0,17.6684,17.6917,17.6684,17.6917,24000.0
2005-01-25 13:10:00,22.79,22.8,22.79,22.8,32600.0,17.684,17.6917,17.684,17.6917,32600.0
2005-01-25 13:20:00,22.8,22.83,22.8,22.81,49800.0,17.6917,17.715,17.6917,17.6995,49800.0
2005-01-25 13:30:00,22.81,22.83,22.8,22.8,19400.0,17.6995,17.715,17.6917,17.6917,19400.0
2005-01-25 13:40:00,22.8,22.83,22.8,22.81,25600.0,17.6917,17.715,17.6917,17.6995,25600.0
2005-01-25 13:50:00,22.81,22.82,22.81,22.81,37800.0,17.6995,17.7072,17.6995,17.6995,37800.0
2005-01-25 14:00:00,22.81,22.81,22.8,22.8,15200.0,17.6995,17.6995,17.6917,17.6917,15200.0
2005-01-25 14:10:00,22.8,22.81,22.8,22.81,17200.0,17.6917,17.6995,17.6917,17.6995,17200.0
2005-01-25 14:20:00,22.81,22.81,22.77,22.79,21600.0,17.6995,17.6995,17.6684,17.684,21600.0
2005-01-25 14:30:00,22.79,22.81,22.78,22.78,27800.0,17.684,17.6995,17.6762,17.6762,27800.0
2005-01-25 14:40:00,22.78,22.82,22.77,22.82,23600.0,17.6762,17.7072,17.6684,17.7072,23600.0
2005-01-25 14:50:00,22.82,22.83,22.81,22.82,14400.0,17.7072,17.715,17.6995,17.7072,14400.0
2005-01-25 15:00:00,22.82,22.82,22.79,22.8,7200.0,17.7072,17.7072,17.684,17.6917,7200.0
2005-01-25 15:10:00,22.81,22.81,22.76,22.79,23800.0,17.6995,17.6995,17.6607,17.684,23800.0
2005-01-25 15:20:00,22.79,22.79,22.78,22.79,15600.0,17.684,17.684,17.6762,17.684,15600.0
2005-01-25 15:30:00,22.78,22.79,22.74,22.74,55200.0,17.6762,17.684,17.6452,17.6452,55200.0
2005-01-25 15:40:00,22.74,22.74,22.7,22.7,32400.0,17.6452,17.6452,17.6141,17.6141,32400.0
2005-01-25 15:50:00,22.7,22.72,22.68,22.71,74800.0,17.6141,17.6296,17.5986,17.6219,74800.0
2005-01-26 09:30:00,22.72,22.77,22.72,22.77,25200.0,17.6296,17.6684,17.6296,17.6684,25200.0
2005-01-26 09:40:00,22.77,22.78,22.73,22.77,21200.0,17.6684,17.6762,17.6374,17.6684,21200.0
2005-01-26 09:50:00,22.77,22.77,22.65,22.67,19400.0,17.6684,17.6684,17.5753,17.5908,19400.0
2005-01-26 10:00:00,22.68,22.71,22.63,22.64,31200.0,17.5986,17.6219,17.5598,17.5676,31200.0
2005-01-26 10:10:00,22.64,22.65,22.59,22.6,43600.0,17.5676,17.5753,17.5288,17.5365,43600.0
2005-01-26 10:20:00,22.59,22.59,22.53,22.55,73000.0,17.5288,17.5288,17.4822,17.4977,73000.0
2005-01-26 10:30:00,22.5,22.54,22.48,22.52,182400.0,17.4589,17.49,17.4434,17.4745,182400.0
2005-01-26 10:40:00,22.53,22.6,22.53,22.56,40200.0,17.4822,17.5365,17.4822,17.5055,40200.0
2005-01-26 10:50:00,22.56,22.57,22.54,22.56,25400.0,17.5055,17.5133,17.49,17.5055,25400.0
2005-01-26 11:00:00,22.55,22.58,22.5,22.51,35600.0,17.4977,17.521,17.4589,17.4667,35600.0
2005-01-26 11:10:00,22.51,22.56,22.5,22.54,52200.0,17.4667,17.5055,17.4589,17.49,52200.0
2005-01-26 11:20:00,22.54,22.54,22.52,22.54,40800.0,17.49,17.49,17.4745,17.49,40800.0
2005-01-26 11:30:00,22.53,22.54,22.5,22.51,28600.0,17.4822,17.49,17.4589,17.4667,28600.0
2005-01-26 11:40:00,22.51,22.54,22.5,22.51,29800.0,17.4667,17.49,17.4589,17.4667,29800.0
2005-01-26 11:50:00,22.52,22.53,22.49,22.52,144000.0,17.4745,17.4822,17.4512,17.4745,144000.0
2005-01-26 12:00:00,22.52,22.54,22.49,22.49,31800.0,17.4745,17.49,17.4512,17.4512,31800.0
2005-01-26 12:10:00,22.52,22.56,22.5,22.55,37400.0,17.4745,17.5055,17.4589,17.4977,37400.0
2005-01-26 12:20:00,22.54,22.54,22.5,22.5,25800.0,17.49,17.49,17.4589,17.4589,25800.0
2005-01-26 12:30:00,22.52,22.55,22.5,22.51,34800.0,17.4745,17.4977,17.4589,17.4667,34800.0
2005-01-26 12:40:00,22.52,22.55,22.49,22.54,102200.0,17.4745,17.4977,17.4512,17.49,102200.0
2005-01-26 12:50:00,22.54,22.56,22.51,22.55,55000.0,17.49,17.5055,17.4667,17.4977,55000.0
2005-01-26 13:00:00,22.53,22.53,22.49,22.5,41400.0,17.4822,17.4822,17.4512,17.4589,41400.0
2005-01-26 13:10:00,22.5,22.58,22.5,22.57,33000.0,17.4589,17.521,17.4589,17.5133,33000.0
2005-01-26 13:20:00,22.57,22.63,22.57,22.61,45000.0,17.5133,17.5598,17.5133,17.5443,45000.0
2005-01-26 13:30:00,22.6,22.62,22.58,22.58,21400.0,17.5365,17.5521,17.521,17.521,21400.0
2005-01-26 13:40:00,22.59,22.62,22.57,22.62,26400.0,17.5288,17.5521,17.5133,17.5521,26400.0
2005-01-26 13:50:00,22.61,22.63,22.59,22.6,19800.0,17.5443,17.5598,17.5288,17.5365,19800.0
2005-01-26 14:00:00,22.61,22.63,22.6,22.6,23600.0,17.5443,17.5598,17.5365,17.5365,23600.0
2005-01-26 14:10:00,22.61,22.62,22.6,22.61,30800.0,17.5443,17.5521,17.5365,17.5443,30800.0
2005-01-26 14:20:00,22.61,22.67,22.6,22.66,64800.0,17.5443,17.5908,17.5365,17.5831,64800.0
2005-01-26 14:30:00,22.66,22.66,22.62,22.64,25400.0,17.5831,17.5831,17.5521,17.5676,25400.0
2005-01-26 14:40:00,22.64,22.64,22.61,22.63,29200.0,17.5676,17.5676,17.5443,17.5598,29200.0
2005-01-26 14:50:00,22.63,22.65,22.61,22.61,46200.0,17.5598,17.5753,17.5443,17.5443,46200.0
2005-01-26 15:00:00,22.6,22.64,22.6,22.61,34000.0,17.5365,17.5676,17.5365,17.5443,34000.0
2005-01-26 15:10:00,22.61,22.64,22.6,22.61,31400.0,17.5443,17.5676,17.5365,17.5443,31400.0
2005-01-26 15:20:00,22.61,22.67,22.61,22.63,36400.0,17.5443,17.5908,17.5443,17.5598,36400.0
2005-01-26 15:30:00,22.63,22.67,22.63,22.63,64800.0,17.5598,17.5908,17.5598,17.5598,64800.0
2005-01-26 15:40:00,22.64,22.67,22.62,22.67,38200.0,17.5676,17.5908,17.5521,17.5908,38200.0
2005-01-26 15:50:00,22.68,22.72,22.66,22.69,64000.0,17.5986,17.6296,17.5831,17.6064,64000.0
2005-01-27 09:30:00,22.72,22.82,22.72,22.82,44400.0,17.6296,17.7072,17.6296,17.7072,44400.0
2005-01-27 09:40:00,22.85,22.89,22.5,22.54,94400.0,17.7305,17.7616,17.4589,17.49,94400.0
2005-01-27 09:50:00,22.54,22.64,22.38,22.39,89800.0,17.49,17.5676,17.3658,17.3736,89800.0
2005-01-27 10:00:00,22.38,22.43,22.33,22.33,82000.0,17.3658,17.4046,17.327,17.327,82000.0
2005-01-27 10:10:00,22.32,22.35,22.21,22.25,139000.0,17.3193,17.3425,17.2339,17.2649,139000.0
2005-01-27 10:20:00,22.25,22.25,21.98,21.98,96800.0,17.2649,17.2649,17.0554,17.0554,96800.0
2005-01-27 10:30:00,21.97,22.2,21.95,22.2,105000.0,17.0477,17.2262,17.0322,17.2262,105000.0
2005-01-27 10:40:00,22.2,22.46,22.2,22.46,163800.0,17.2262,17.4279,17.2262,17.4279,163800.0
2005-01-27 10:50:00,22.45,22.64,22.45,22.56,126200.0,17.4201,17.5676,17.4201,17.5055,126200.0
2005-01-27 11:00:00,22.56,22.56,22.33,22.5,162600.0,17.5055,17.5055,17.327,17.4589,162600.0
2005-01-27 11:10:00,22.5,22.5,22.48,22.48,72200.0,17.4589,17.4589,17.4434,17.4434,72200.0
2005-01-27 11:20:00,22.48,22.48,22.36,22.36,93600.0,17.4434,17.4434,17.3503,17.3503,93600.0
2005-01-27 11:30:00,22.37,22.39,22.36,22.38,42800.0,17.3581,17.3736,17.3503,17.3658,42800.0
2005-01-27 11:40:00,22.38,22.47,22.38,22.47,44400.0,17.3658,17.4357,17.3658,17.4357,44400.0
2005-01-27 11:50:00,22.47,22.49,22.43,22.46,39400.0,17.4357,17.4512,17.4046,17.4279,39400.0
2005-01-27 12:00:00,22.46,22.55,22.46,22.55,40200.0,17.4279,17.4977,17.4279,17.4977,40200.0
2005-01-27 12:10:00,22.55,22.55,22.52,22.53,21000.0,17.4977,17.4977,17.4745,17.4822,21000.0
2005-01-27 12:20:00,22.54,22.54,22.46,22.46,33200.0,17.49,17.49,17.4279,17.4279,33200.0
2005-01-27 12:30:00,22.46,22.46,22.42,22.42,45000.0,17.4279,17.4279,17.3969,17.3969,45000.0
2005-01-27 12:40:00,22.42,22.46,22.4,22.45,66400.0,17.3969,17.4279,17.3813,17.4201,66400.0
2005-01-27 12:50:00,22.45,22.49,22.44,22.49,26200.0,17.4201,17.4512,17.4124,17.4512,26200.0
2005-01-27 13:00:00,22.49,22.49,22.47,22.47,29200.0,17.4512,17.4512,17.4357,17.4357,29200.0
2005-01-27 13:10:00,22.47,22.48,22.46,22.48,34200.0,17.4357,17.4434,17.4279,17.4434,34200.0
2005-01-27 13:20:00,22.48,22.5,22.47,22.5,57800.0,17.4434,17.4589,17.4357,17.4589,57800.0
2005-01-27 13:30:00,22.5,22.5,22.46,22.5,22000.0,17.4589,17.4589,17.4279,17.4589,22000.0
2005-01-27 13:40:00,22.5,22.52,22.5,22.52,56400.0,17.4589,17.4745,17.4589,17.4745,56400.0
2005-01-27 13:50:00,22.52,22.52,22.5,22.52,26000.0,17.4745,17.4745,17.4589,17.4745,26000.0
2005-01-27 14:00:00,22.52,22.55,22.52,22.55,42600.0,17.4745,17.4977,17.4745,17.4977,42600.0
2005-01-27 14:10:00,22.55,22.56,22.52,22.56,26400.0,17.4977,17.5055,17.4745,17.5055,26400.0
2005-01-27 14:20:00,22.56,22.57,22.55,22.56,28000.0,17.5055,17.5133,17.4977,17.5055,28000.0
2005-01-27 14:30:00,22.57,22.63,22.56,22.63,31600.0,17.5133,17.5598,17.5055,17.5598,31600.0
2005-01-27 14:40:00,22.63,22.64,22.59,22.6,24800.0,17.5598,17.5676,17.5288,17.5365,24800.0
2005-01-27 14:50:00,22.61,22.61,22.59,22.59,10600.0,17.5443,17.5443,17.5288,17.5288,10600.0
2005-01-27 15:00:00,22.61,22.63,22.59,22.59,25600.0,17.5443,17.5598,17.5288,17.5288,25600.0
2005-01-27 15:10:00,22.6,22.6,22.56,22.57,34400.0,17.5365,17.5365,17.5055,17.5133,34400.0
2005-01-27 15:20:00,22.57,22.6,22.54,22.6,42200.0,17.5133,17.5365,17.49,17.5365,42200.0
2005-01-27 15:30:00,22.6,22.64,22.59,22.64,34600.0,17.5365,17.5676,17.5288,17.5676,34600.0
2005-01-27 15:40:00,22.63,22.65,22.63,22.65,54800.0,17.5598,17.5753,17.5598,17.5753,54800.0
2005-01-27 15:50:00,22.65,22.68,22.65,22.68,125800.0,17.5753,17.5986,17.5753,17.5986,125800.0
2005-01-28 09:40:00,23.03,23.03,23.03,23.03,1200.0,17.8702,17.8702,17.8702,17.8702,1200.0
2005-01-28 09:50:00,23.73,23.73,23.53,23.53,331200.0,18.4134,18.4134,18.2582,18.2582,331200.0
2005-01-28 10:00:00,23.53,23.7,23.48,23.61,327200.0,18.2582,18.3901,18.2194,18.3202,327200.0
2005-01-28 10:10:00,23.59,23.68,23.58,23.67,155800.0,18.3047,18.3746,18.297,18.3668,155800.0
2005-01-28 10:20:00,23.66,23.75,23.63,23.74,119800.0,18.359,18.4289,18.3358,18.4211,119800.0
2005-01-28 10:30:00,23.74,23.74,23.63,23.63,104200.0,18.4211,18.4211,18.3358,18.3358,104200.0
2005-01-28 10:40:00,23.61,23.68,23.61,23.65,77800.0,18.3202,18.3746,18.3202,18.3513,77800.0
2005-01-28 10:50:00,23.65,23.71,23.65,23.67,67600.0,18.3513,18.3978,18.3513,18.3668,67600.0
2005-01-28 11:00:00,23.68,23.7,23.63,23.63,106200.0,18.3746,18.3901,18.3358,18.3358,106200.0
2005-01-28 11:10:00,23.61,23.67,23.59,23.59,76800.0,18.3202,18.3668,18.3047,18.3047,76800.0
2005-01-28 11:20:00,23.59,23.6,23.45,23.49,121400.0,18.3047,18.3125,18.1961,18.2271,121400.0
2005-01-28 11:30:00,23.49,23.5,23.48,23.5,273000.0,18.2271,18.2349,18.2194,18.2349,273000.0
2005-01-28 11:40:00,23.5,23.5,23.4,23.4,53600.0,18.2349,18.2349,18.1573,18.1573,53600.0
2005-01-28 11:50:00,23.41,23.44,23.38,23.43,53800.0,18.1651,18.1883,18.1418,18.1806,53800.0
2005-01-28 12:00:00,23.42,23.42,23.33,23.33,31200.0,18.1728,18.1728,18.103,18.103,31200.0
2005-01-28 12:10:00,23.33,23.33,23.25,23.27,36200.0,18.103,18.103,18.0409,18.0564,36200.0
2005-01-28 12:20:00,23.27,23.36,23.25,23.35,57000.0,18.0564,18.1263,18.0409,18.1185,57000.0
2005-01-28 12:30:00,23.36,23.36,23.26,23.28,36800.0,18.1263,18.1263,18.0487,18.0642,36800.0
2005-01-28 12:40:00,23.28,23.28,23.25,23.28,38000.0,18.0642,18.0642,18.0409,18.0642,38000.0
2005-01-28 12:50:00,23.28,23.31,23.25,23.29,33400.0,18.0642,18.0875,18.0409,18.0719,33400.0
2005-01-28 13:00:00,23.28,23.28,23.25,23.25,66200.0,18.0642,18.0642,18.0409,18.0409,66200.0
2005-01-28 13:10:00,23.25,23.34,23.25,23.32,29400.0,18.0409,18.1107,18.0409,18.0952,29400.0
2005-01-28 13:20:00,23.29,23.39,23.27,23.37,21400.0,18.0719,18.1495,18.0564,18.134,21400.0
2005-01-28 13:30:00,23.4,23.4,23.34,23.4,22800.0,18.1573,18.1573,18.1107,18.1573,22800.0
2005-01-28 13:40:00,23.41,23.42,23.35,23.4,33200.0,18.1651,18.1728,18.1185,18.1573,33200.0
2005-01-28 13:50:00,23.4,23.43,23.38,23.43,35600.0,18.1573,18.1806,18.1418,18.1806,35600.0
2005-01-28 14:00:00,23.42,23.43,23.4,23.43,25400.0,18.1728,18.1806,18.1573,18.1806,25400.0
2005-01-28 14:10:00,23.4,23.43,23.36,23.36,88200.0,18.1573,18.1806,18.1263,18.1263,88200.0
2005-01-28 14:20:00,23.38,23.43,23.38,23.41,64600.0,18.1418,18.1806,18.1418,18.1651,64600.0
2005-01-28 14:30:00,23.42,23.43,23.39,23.43,40000.0,18.1728,18.1806,18.1495,18.1806,40000.0
2005-01-28 14:40:00,23.43,23.43,23.4,23.42,46400.0,18.1806,18.1806,18.1573,18.1728,46400.0
2005-01-28 14:50:00,23.41,23.42,23.4,23.41,58000.0,18.1651,18.1728,18.1573,18.1651,58000.0
2005-01-28 15:00:00,23.41,23.41,23.37,23.39,85000.0,18.1651,18.1651,18.134,18.1495,85000.0
2005-01-28 15:10:00,23.39,23.39,23.35,23.35,93400.0,18.1495,18.1495,18.1185,18.1185,93400.0
2005-01-28 15:20:00,23.36,23.39,23.35,23.38,44400.0,18.1263,18.1495,18.1185,18.1418,44400.0
2005-01-28 15:30:00,23.4,23.41,23.37,23.41,158000.0,18.1573,18.1651,18.134,18.1651,158000.0
2005-01-28 15:40:00,23.41,23.43,23.4,23.4,140200.0,18.1651,18.1806,18.1573,18.1573,140200.0
2005-01-28 15:50:00,23.4,23.43,23.4,23.42,126800.0,18.1573,18.1806,18.1573,18.1728,126800.0
2005-01-31 09:30:00,23.5,23.53,23.5,23.52,43800.0,18.2349,18.2582,18.2349,18.2504,43800.0
2005-01-31 09:40:00,23.53,23.54,23.5,23.5,71800.0,18.2582,18.2659,18.2349,18.2349,71800.0
2005-01-31 09:50:00,23.5,23.5,23.33,23.33,88800.0,18.2349,18.2349,18.103,18.103,88800.0
2005-01-31 10:00:00,23.33,23.33,23.28,23.28,71000.0,18.103,18.103,18.0642,18.0642,71000.0
2005-01-31 10:10:00,23.27,23.27,23.24,23.24,138600.0,18.0564,18.0564,18.0331,18.0331,138600.0
2005-01-31 10:20:00,23.24,23.29,23.24,23.29,85600.0,18.0331,18.0719,18.0331,18.0719,85600.0
2005-01-31 10:30:00,23.28,23.28,23.15,23.16,109800.0,18.0642,18.0642,17.9633,17.9711,109800.0
2005-01-31 10:40:00,23.15,23.15,22.9,22.93,151600.0,17.9633,17.9633,17.7693,17.7926,151600.0
2005-01-31 10:50:00,22.93,22.93,22.83,22.85,193000.0,17.7926,17.7926,17.715,17.7305,193000.0
2005-01-31 11:00:00,22.85,22.86,22.71,22.71,166400.0,17.7305,17.7383,17.6219,17.6219,166400.0
2005-01-31 11:10:00,22.71,22.78,22.62,22.69,221200.0,17.6219,17.6762,17.5521,17.6064,221200.0
2005-01-31 11:20:00,22.68,22.68,22.46,22.46,181800.0,17.5986,17.5986,17.4279,17.4279,181800.0
2005-01-31 11:30:00,22.46,22.58,22.4,22.52,173800.0,17.4279,17.521,17.3813,17.4745,173800.0
2005-01-31 11:40:00,22.52,22.65,22.49,22.61,92600.0,17.4745,17.5753,17.4512,17.5443,92600.0
2005-01-31 11:50:00,22.59,22.64,22.56,22.63,29600.0,17.5288,17.5676,17.5055,17.5598,29600.0
2005-01-31 12:00:00,22.61,22.61,22.4,22.43,94600.0,17.5443,17.5443,17.3813,17.4046,94600.0
2005-01-31 12:10:00,22.43,22.48,22.3,22.32,143200.0,17.4046,17.4434,17.3037,17.3193,143200.0
2005-01-31 12:20:00,22.32,22.45,22.31,22.44,51400.0,17.3193,17.4201,17.3115,17.4124,51400.0
2005-01-31 12:30:00,22.44,22.45,22.39,22.45,42200.0,17.4124,17.4201,17.3736,17.4201,42200.0
2005-01-31 12:40:00,22.44,22.48,22.43,22.48,74000.0,17.4124,17.4434,17.4046,17.4434,74000.0
2005-01-31 12:50:00,22.48,22.52,22.47,22.5,101400.0,17.4434,17.4745,17.4357,17.4589,101400.0
2005-01-31 13:00:00,22.5,22.52,22.48,22.49,63000.0,17.4589,17.4745,17.4434,17.4512,63000.0
2005-01-31 13:10:00,22.49,22.5,22.45,22.46,31200.0,17.4512,17.4589,17.4201,17.4279,31200.0
2005-01-31 13:20:00,22.46,22.49,22.45,22.49,32000.0,17.4279,17.4512,17.4201,17.4512,32000.0
2005-01-31 13:30:00,22.49,22.53,22.48,22.49,60200.0,17.4512,17.4822,17.4434,17.4512,60200.0
2005-01-31 13:40:00,22.49,22.5,22.45,22.45,35000.0,17.4512,17.4589,17.4201,17.4201,35000.0
2005-01-31 13:50:00,22.45,22.45,22.37,22.38,47600.0,17.4201,17.4201,17.3581,17.3658,47600.0
2005-01-31 14:00:00,22.36,22.48,22.36,22.47,81200.0,17.3503,17.4434,17.3503,17.4357,81200.0
2005-01-31 14:10:00,22.47,22.49,22.46,22.48,46000.0,17.4357,17.4512,17.4279,17.4434,46000.0
2005-01-31 14:20:00,22.48,22.48,22.43,22.43,55600.0,17.4434,17.4434,17.4046,17.4046,55600.0
2005-01-31 14:30:00,22.43,22.5,22.42,22.5,74000.0,17.4046,17.4589,17.3969,17.4589,74000.0
2005-01-31 14:40:00,22.52,22.61,22.52,22.52,83000.0,17.4745,17.5443,17.4745,17.4745,83000.0
2005-01-31 14:50:00,22.51,22.52,22.42,22.52,92800.0,17.4667,17.4745,17.3969,17.4745,92800.0
2005-01-31 15:00:00,22.52,22.52,22.48,22.49,68200.0,17.4745,17.4745,17.4434,17.4512,68200.0
2005-01-31 15:10:00,22.48,22.49,22.39,22.42,81000.0,17.4434,17.4512,17.3736,17.3969,81000.0
2005-01-31 15:20:00,22.42,22.48,22.42,22.47,88200.0,17.3969,17.4434,17.3969,17.4357,88200.0
2005-01-31 15:30:00,22.47,22.47,22.46,22.47,91400.0,17.4357,17.4357,17.4279,17.4357,91400.0
2005-01-31 15:40:00,22.48,22.54,22.48,22.54,107200.0,17.4434,17.49,17.4434,17.49,107200.0
2005-01-31 15:50:00,22.54,22.64,22.54,22.59,194600.0,17.49,17.5676,17.49,17.5288,194600.0
2005-02-01 09:30:00,22.57,22.57,22.44,22.44,29000.0,17.5133,17.5133,17.4124,17.4124,29000.0
2005-02-01 09:40:00,22.45,22.58,22.44,22.49,80000.0,17.4201,17.521,17.4124,17.4512,80000.0
2005-02-01 09:50:00,22.49,22.62,22.49,22.61,103000.0,17.4512,17.5521,17.4512,17.5443,103000.0
2005-02-01 10:00:00,22.61,22.75,22.61,22.73,67200.0,17.5443,17.6529,17.5443,17.6374,67200.0
2005-02-01 10:10:00,22.74,22.75,22.67,22.75,65000.0,17.6452,17.6529,17.5908,17.6529,65000.0
2005-02-01 10:20:00,22.75,22.75,22.57,22.58,66800.0,17.6529,17.6529,17.5133,17.521,66800.0
2005-02-01 10:30:00,22.58,22.62,22.58,22.62,68400.0,17.521,17.5521,17.521,17.5521,68400.0
2005-02-01 10:40:00,22.61,22.61,22.53,22.53,120400.0,17.5443,17.5443,17.4822,17.4822,120400.0
2005-02-01 10:50:00,22.53,22.56,22.5,22.56,72000.0,17.4822,17.5055,17.4589,17.5055,72000.0
2005-02-01 11:00:00,22.56,22.6,22.56,22.56,106000.0,17.5055,17.5365,17.5055,17.5055,106000.0
2005-02-01 11:10:00,22.56,22.56,22.5,22.55,95800.0,17.5055,17.5055,17.4589,17.4977,95800.0
2005-02-01 11:20:00,22.55,22.57,22.49,22.51,88200.0,17.4977,17.5133,17.4512,17.4667,88200.0
2005-02-01 11:30:00,22.51,22.56,22.51,22.56,45200.0,17.4667,17.5055,17.4667,17.5055,45200.0
2005-02-01 11:40:00,22.57,22.65,22.56,22.65,45600.0,17.5133,17.5753,17.5055,17.5753,45600.0
2005-02-01 11:50:00,22.64,22.65,22.57,22.57,32400.0,17.5676,17.5753,17.5133,17.5133,32400.0
2005-02-01 12:00:00,22.58,22.64,22.57,22.63,52400.0,17.521,17.5676,17.5133,17.5598,52400.0
2005-02-01 12:10:00,22.63,22.64,22.58,22.63,58000.0,17.5598,17.5676,17.521,17.5598,58000.0
2005-02-01 12:20:00,22.62,22.63,22.6,22.63,44200.0,17.5521,17.5598,17.5365,17.5598,44200.0
2005-02-01 12:30:00,22.63,22.63,22.61,22.61,47200.0,17.5598,17.5598,17.5443,17.5443,47200.0
2005-02-01 12:40:00,22.61,22.61,22.59,22.59,25400.0,17.5443,17.5443,17.5288,17.5288,25400.0
2005-02-01 12:50:00,22.59,22.6,22.58,22.6,18200.0,17.5288,17.5365,17.521,17.5365,18200.0
2005-02-01 13:00:00,22.6,22.61,22.6,22.61,31000.0,17.5365,17.5443,17.5365,17.5443,31000.0
2005-02-01 13:10:00,22.6,22.61,22.51,22.56,88600.0,17.5365,17.5443,17.4667,17.5055,88600.0
2005-02-01 13:20:00,22.56,22.57,22.5,22.51,36200.0,17.5055,17.5133,17.4589,17.4667,36200.0
2005-02-01 13:30:00,22.52,22.62,22.52,22.62,37600.0,17.4745,17.5521,17.4745,17.5521,37600.0
2005-02-01 13:40:00,22.61,22.62,22.57,22.59,40400.0,17.5443,17.5521,17.5133,17.5288,40400.0
2005-02-01 13:50:00,22.59,22.62,22.59,22.61,27200.0,17.5288,17.5521,17.5288,17.5443,27200.0
2005-02-01 14:00:00,22.61,22.63,22.61,22.62,33800.0,17.5443,17.5598,17.5443,17.5521,33800.0
2005-02-01 14:10:00,22.61,22.63,22.61,22.62,28200.0,17.5443,17.5598,17.5443,17.5521,28200.0
2005-02-01 14:20:00,22.62,22.62,22.61,22.61,16400.0,17.5521,17.5521,17.5443,17.5443,16400.0
2005-02-01 14:30:00,22.61,22.63,22.61,22.61,49800.0,17.5443,17.5598,17.5443,17.5443,49800.0
2005-02-01 14:40:00,22.6,22.61,22.57,22.58,45000.0,17.5365,17.5443,17.5133,17.521,45000.0
2005-02-01 14:50:00,22.58,22.58,22.53,22.56,99400.0,17.521,17.521,17.4822,17.5055,99400.0
2005-02-01 15:00:00,22.56,22.59,22.55,22.56,63800.0,17.5055,17.5288,17.4977,17.5055,63800.0
2005-02-01 15:10:00,22.56,22.56,22.55,22.56,35800.0,17.5055,17.5055,17.4977,17.5055,35800.0
2005-02-01 15:20:00,22.56,22.57,22.56,22.56,62200.0,17.5055,17.5133,17.5055,17.5055,62200.0
2005-02-01 15:30:00,22.56,22.57,22.56,22.56,61400.0,17.5055,17.5133,17.5055,17.5055,61400.0
2005-02-01 15:40:00,22.56,22.58,22.56,22.57,43600.0,17.5055,17.521,17.5055,17.5133,43600.0
2005-02-01 15:50:00,22.57,22.58,22.53,22.56,240600.0,17.5133,17.521,17.4822,17.5055,240600.0
2005-02-02 09:30:00,22.5,22.5,22.49,22.5,27600.0,17.4589,17.4589,17.4512,17.4589,27600.0
2005-02-02 09:40:00,22.49,22.68,22.49,22.66,32600.0,17.4512,17.5986,17.4512,17.5831,32600.0
2005-02-02 09:50:00,22.64,22.64,22.55,22.6,32400.0,17.5676,17.5676,17.4977,17.5365,32400.0
2005-02-02 10:00:00,22.6,22.66,22.6,22.65,17600.0,17.5365,17.5831,17.5365,17.5753,17600.0
2005-02-02 10:10:00,22.65,22.67,22.61,22.61,36800.0,17.5753,17.5908,17.5443,17.5443,36800.0
2005-02-02 10:20:00,22.61,22.61,22.57,22.57,23200.0,17.5443,17.5443,17.5133,17.5133,23200.0
2005-02-02 10:30:00,22.56,22.58,22.56,22.57,23800.0,17.5055,17.521,17.5055,17.5133,23800.0
2005-02-02 10:40:00,22.57,22.58,22.57,22.57,13200.0,17.5133,17.521,17.5133,17.5133,13200.0
2005-02-02 10:50:00,22.57,22.61,22.57,22.6,18800.0,17.5133,17.5443,17.5133,17.5365,18800.0
2005-02-02 11:00:00,22.6,22.64,22.6,22.63,20800.0,17.5365,17.5676,17.5365,17.5598,20800.0
2005-02-02 11:10:00,22.64,22.64,22.61,22.61,17800.0,17.5676,17.5676,17.5443,17.5443,17800.0
2005-02-02 11:20:00,22.6,22.6,22.55,22.59,48000.0,17.5365,17.5365,17.4977,17.5288,48000.0
2005-02-02 11:30:00,22.58,22.59,22.58,22.59,14600.0,17.521,17.5288,17.521,17.5288,14600.0
2005-02-02 11:40:00,22.59,22.61,22.59,22.61,11600.0,17.5288,17.5443,17.5288,17.5443,11600.0
2005-02-02 11:50:00,22.61,22.62,22.6,22.61,12200.0,17.5443,17.5521,17.5365,17.5443,12200.0
2005-02-02 12:00:00,22.61,22.64,22.61,22.64,11400.0,17.5443,17.5676,17.5443,17.5676,11400.0
2005-02-02 12:10:00,22.64,22.66,22.64,22.65,8000.0,17.5676,17.5831,17.5676,17.5753,8000.0
2005-02-02 12:20:00,22.65,22.65,22.65,22.65,3800.0,17.5753,17.5753,17.5753,17.5753,3800.0
2005-02-02 12:30:00,22.65,22.65,22.63,22.64,10800.0,17.5753,17.5753,17.5598,17.5676,10800.0
2005-02-02 12:40:00,22.63,22.64,22.63,22.64,3600.0,17.5598,17.5676,17.5598,17.5676,3600.0
2005-02-02 12:50:00,22.64,22.64,22.63,22.64,15200.0,17.5676,17.5676,17.5598,17.5676,15200.0
2005-02-02 13:00:00,22.64,22.64,22.62,22.63,9400.0,17.5676,17.5676,17.5521,17.5598,9400.0
2005-02-02 13:10:00,22.63,22.63,22.55,22.57,64800.0,17.5598,17.5598,17.4977,17.5133,64800.0
2005-02-02 13:20:00,22.57,22.58,22.57,22.58,10000.0,17.5133,17.521,17.5133,17.521,10000.0
2005-02-02 13:30:00,22.59,22.59,22.58,22.59,6200.0,17.5288,17.5288,17.521,17.5288,6200.0
2005-02-02 13:40:00,22.59,22.59,22.58,22.58,8600.0,17.5288,17.5288,17.521,17.521,8600.0
2005-02-02 13:50:00,22.57,22.59,22.57,22.59,17000.0,17.5133,17.5288,17.5133,17.5288,17000.0
2005-02-02 14:00:00,22.59,22.64,22.59,22.64,13600.0,17.5288,17.5676,17.5288,17.5676,13600.0
2005-02-02 14:10:00,22.64,22.65,22.64,22.64,16600.0,17.5676,17.5753,17.5676,17.5676,16600.0
2005-02-02 14:20:00,22.64,22.65,22.62,22.65,26600.0,17.5676,17.5753,17.5521,17.5753,26600.0
2005-02-02 14:30:00,22.65,22.65,22.61,22.61,36400.0,17.5753,17.5753,17.5443,17.5443,36400.0
2005-02-02 14:40:00,22.61,22.71,22.61,22.7,44400.0,17.5443,17.6219,17.5443,17.6141,44400.0
2005-02-02 14:50:00,22.7,22.71,22.68,22.7,44800.0,17.6141,17.6219,17.5986,17.6141,44800.0
2005-02-02 15:00:00,22.69,22.74,22.69,22.7,51800.0,17.6064,17.6452,17.6064,17.6141,51800.0
2005-02-02 15:10:00,22.7,22.74,22.7,22.74,35600.0,17.6141,17.6452,17.6141,17.6452,35600.0
2005-02-02 15:20:00,22.73,22.78,22.73,22.77,50200.0,17.6374,17.6762,17.6374,17.6684,50200.0
2005-02-02 15:30:00,22.77,22.82,22.77,22.81,95800.0,17.6684,17.7072,17.6684,17.6995,95800.0
2005-02-02 15:40:00,22.81,22.86,22.79,22.86,99400.0,17.6995,17.7383,17.684,17.7383,99400.0
2005-02-02 15:50:00,22.86,22.86,22.8,22.82,48200.0,17.7383,17.7383,17.6917,17.7072,48200.0
2005-02-03 09:30:00,22.71,22.74,22.71,22.74,28200.0,17.6219,17.6452,17.6219,17.6452,28200.0
2005-02-03 09:40:00,22.73,22.79,22.72,22.79,19800.0,17.6374,17.684,17.6296,17.684,19800.0
2005-02-03 09:50:00,22.79,22.79,22.65,22.71,27600.0,17.684,17.684,17.5753,17.6219,27600.0
2005-02-03 10:00:00,22.69,22.69,22.61,22.61,62400.0,17.6064,17.6064,17.5443,17.5443,62400.0
2005-02-03 10:10:00,22.61,22.61,22.55,22.56,36400.0,17.5443,17.5443,17.4977,17.5055,36400.0
2005-02-03 10:20:00,22.57,22.57,22.53,22.54,49600.0,17.5133,17.5133,17.4822,17.49,49600.0
2005-02-03 10:30:00,22.54,22.55,22.53,22.54,36600.0,17.49,17.4977,17.4822,17.49,36600.0
2005-02-03 10:40:00,22.53,22.54,22.45,22.48,36400.0,17.4822,17.49,17.4201,17.4434,36400.0
2005-02-03 10:50:00,22.48,22.48,22.45,22.46,100000.0,17.4434,17.4434,17.4201,17.4279,100000.0
2005-02-03 11:00:00,22.46,22.48,22.46,22.48,13600.0,17.4279,17.4434,17.4279,17.4434,13600.0
2005-02-03 11:10:00,22.48,22.48,22.43,22.43,75200.0,17.4434,17.4434,17.4046,17.4046,75200.0
2005-02-03 11:20:00,22.43,22.43,22.27,22.29,100600.0,17.4046,17.4046,17.2805,17.296,100600.0
2005-02-03 11:30:00,22.29,22.31,22.28,22.31,56200.0,17.296,17.3115,17.2882,17.3115,56200.0
2005-02-03 11:40:00,22.31,22.34,22.31,22.34,73000.0,17.3115,17.3348,17.3115,17.3348,73000.0
2005-02-03 11:50:00,22.34,22.34,22.31,22.31,45600.0,17.3348,17.3348,17.3115,17.3115,45600.0
2005-02-03 12:00:00,22.32,22.4,22.32,22.4,52600.0,17.3193,17.3813,17.3193,17.3813,52600.0
2005-02-03 12:10:00,22.4,22.4,22.34,22.34,16400.0,17.3813,17.3813,17.3348,17.3348,16400.0
2005-02-03 12:20:00,22.33,22.34,22.33,22.33,8400.0,17.327,17.3348,17.327,17.327,8400.0
2005-02-03 12:30:00,22.32,22.32,22.3,22.31,26400.0,17.3193,17.3193,17.3037,17.3115,26400.0
2005-02-03 12:40:00,22.31,22.32,22.3,22.3,11200.0,17.3115,17.3193,17.3037,17.3037,11200.0
2005-02-03 12:50:00,22.31,22.32,22.29,22.31,20400.0,17.3115,17.3193,17.296,17.3115,20400.0
2005-02-03 13:00:00,22.3,22.32,22.3,22.31,10400.0,17.3037,17.3193,17.3037,17.3115,10400.0
2005-02-03 13:10:00,22.3,22.34,22.25,22.29,18200.0,17.3037,17.3348,17.2649,17.296,18200.0
2005-02-03 13:20:00,22.29,22.3,22.29,22.3,10800.0,17.296,17.3037,17.296,17.3037,10800.0
2005-02-03 13:30:00,22.3,22.36,22.29,22.36,55600.0,17.3037,17.3503,17.296,17.3503,55600.0
2005-02-03 13:40:00,22.37,22.4,22.37,22.4,26200.0,17.3581,17.3813,17.3581,17.3813,26200.0
2005-02-03 13:50:00,22.4,22.42,22.4,22.41,15000.0,17.3813,17.3969,17.3813,17.3891,15000.0
2005-02-03 14:00:00,22.42,22.44,22.42,22.43,24800.0,17.3969,17.4124,17.3969,17.4046,24800.0
2005-02-03 14:10:00,22.43,22.46,22.43,22.45,32000.0,17.4046,17.4279,17.4046,17.4201,32000.0
2005-02-03 14:20:00,22.45,22.46,22.45,22.45,26600.0,17.4201,17.4279,17.4201,17.4201,26600.0
2005-02-03 14:30:00,22.45,22.47,22.45,22.47,13200.0,17.4201,17.4357,17.4201,17.4357,13200.0
2005-02-03 14:40:00,22.47,22.53,22.47,22.53,92200.0,17.4357,17.4822,17.4357,17.4822,92200.0
2005-02-03 14:50:00,22.53,22.53,22.5,22.51,58200.0,17.4822,17.4822,17.4589,17.4667,58200.0
2005-02-03 15:00:00,22.51,22.51,22.47,22.47,62800.0,17.4667,17.4667,17.4357,17.4357,62800.0
2005-02-03 15:10:00,22.47,22.5,22.47,22.5,37600.0,17.4357,17.4589,17.4357,17.4589,37600.0
2005-02-03 15:20:00,22.5,22.5,22.49,22.5,33600.0,17.4589,17.4589,17.4512,17.4589,33600.0
2005-02-03 15:30:00,22.5,22.5,22.46,22.5,48400.0,17.4589,17.4589,17.4279,17.4589,48400.0
2005-02-03 15:40:00,22.5,22.5,22.49,22.5,64400.0,17.4589,17.4589,17.4512,17.4589,64400.0
2005-02-03 15:50:00,22.5,22.5,22.49,22.5,33600.0,17.4589,17.4589,17.4512,17.4589,33600.0
2005-02-04 09:30:00,22.5,22.61,22.5,22.61,40000.0,17.4589,17.5443,17.4589,17.5443,40000.0
2005-02-04 09:40:00,22.59,22.59,22.51,22.58,147000.0,17.5288,17.5288,17.4667,17.521,147000.0
2005-02-04 09:50:00,22.56,22.61,22.55,22.55,81800.0,17.5055,17.5443,17.4977,17.4977,81800.0
2005-02-04 10:00:00,22.58,22.59,22.5,22.5,44000.0,17.521,17.5288,17.4589,17.4589,44000.0
2005-02-04 10:10:00,22.5,22.5,22.44,22.5,69400.0,17.4589,17.4589,17.4124,17.4589,69400.0
2005-02-04 10:20:00,22.5,22.51,22.48,22.5,47400.0,17.4589,17.4667,17.4434,17.4589,47400.0
2005-02-04 10:30:00,22.5,22.58,22.5,22.58,25400.0,17.4589,17.521,17.4589,17.521,25400.0
2005-02-04 10:40:00,22.58,22.59,22.5,22.5,73600.0,17.521,17.5288,17.4589,17.4589,73600.0
2005-02-04 10:50:00,22.5,22.53,22.49,22.52,125600.0,17.4589,17.4822,17.4512,17.4745,125600.0
2005-02-04 11:00:00,22.53,22.53,22.5,22.5,64600.0,17.4822,17.4822,17.4589,17.4589,64600.0
2005-02-04 11:10:00,22.5,22.51,22.49,22.5,18800.0,17.4589,17.4667,17.4512,17.4589,18800.0
2005-02-04 11:20:00,22.5,22.5,22.5,22.5,23800.0,17.4589,17.4589,17.4589,17.4589,23800.0
2005-02-04 11:30:00,22.5,22.52,22.5,22.52,64800.0,17.4589,17.4745,17.4589,17.4745,64800.0
2005-02-04 11:40:00,22.52,22.52,22.49,22.5,18200.0,17.4745,17.4745,17.4512,17.4589,18200.0
2005-02-04 11:50:00,22.5,22.5,22.49,22.5,16200.0,17.4589,17.4589,17.4512,17.4589,16200.0
2005-02-04 12:00:00,22.5,22.51,22.48,22.51,35800.0,17.4589,17.4667,17.4434,17.4667,35800.0
2005-02-04 12:10:00,22.5,22.53,22.48,22.5,34000.0,17.4589,17.4822,17.4434,17.4589,34000.0
2005-02-04 12:20:00,22.5,22.51,22.48,22.5,32000.0,17.4589,17.4667,17.4434,17.4589,32000.0
2005-02-04 12:30:00,22.5,22.5,22.48,22.5,7000.0,17.4589,17.4589,17.4434,17.4589,7000.0
2005-02-04 12:40:00,22.5,22.5,22.47,22.5,15000.0,17.4589,17.4589,17.4357,17.4589,15000.0
2005-02-04 12:50:00,22.5,22.5,22.49,22.5,10800.0,17.4589,17.4589,17.4512,17.4589,10800.0
2005-02-04 13:00:00,22.5,22.51,22.48,22.5,30800.0,17.4589,17.4667,17.4434,17.4589,30800.0
2005-02-04 13:10:00,22.5,22.5,22.45,22.48,26600.0,17.4589,17.4589,17.4201,17.4434,26600.0
2005-02-04 13:20:00,22.48,22.48,22.42,22.43,25400.0,17.4434,17.4434,17.3969,17.4046,25400.0
2005-02-04 13:30:00,22.44,22.47,22.43,22.47,13000.0,17.4124,17.4357,17.4046,17.4357,13000.0
2005-02-04 13:40:00,22.47,22.48,22.44,22.46,26000.0,17.4357,17.4434,17.4124,17.4279,26000.0
2005-02-04 13:50:00,22.46,22.48,22.46,22.48,43200.0,17.4279,17.4434,17.4279,17.4434,43200.0
2005-02-04 14:00:00,22.48,22.48,22.46,22.47,34600.0,17.4434,17.4434,17.4279,17.4357,34600.0
2005-02-04 14:10:00,22.47,22.48,22.45,22.46,225400.0,17.4357,17.4434,17.4201,17.4279,225400.0
2005-02-04 14:20:00,22.46,22.47,22.43,22.47,57400.0,17.4279,17.4357,17.4046,17.4357,57400.0
2005-02-04 14:30:00,22.47,22.47,22.43,22.43,68200.0,17.4357,17.4357,17.4046,17.4046,68200.0
2005-02-04 14:40:00,22.43,22.48,22.43,22.48,89800.0,17.4046,17.4434,17.4046,17.4434,89800.0
2005-02-04 14:50:00,22.49,22.5,22.48,22.49,47200.0,17.4512,17.4589,17.4434,17.4512,47200.0
2005-02-04 15:00:00,22.49,22.5,22.49,22.5,44400.0,17.4512,17.4589,17.4512,17.4589,44400.0
2005-02-04 15:10:00,22.5,22.5,22.49,22.5,34000.0,17.4589,17.4589,17.4512,17.4589,34000.0
2005-02-04 15:20:00,22.5,22.51,22.5,22.5,103800.0,17.4589,17.4667,17.4589,17.4589,103800.0
2005-02-04 15:30:00,22.5,22.52,22.5,22.5,62400.0,17.4589,17.4745,17.4589,17.4589,62400.0
2005-02-04 15:40:00,22.5,22.54,22.48,22.53,50600.0,17.4589,17.49,17.4434,17.4822,50600.0
2005-02-04 15:50:00,22.53,22.68,22.53,22.68,95400.0,17.4822,17.5986,17.4822,17.5986,95400.0
2005-02-07 09:30:00,22.65,22.67,22.55,22.67,31600.0,17.5753,17.5908,17.4977,17.5908,31600.0
2005-02-07 09:40:00,22.64,22.68,22.58,22.68,30000.0,17.5676,17.5986,17.521,17.5986,30000.0
2005-02-07 09:50:00,22.68,22.69,22.58,22.69,34600.0,17.5986,17.6064,17.521,17.6064,34600.0
2005-02-07 10:00:00,22.73,22.75,22.65,22.68,25600.0,17.6374,17.6529,17.5753,17.5986,25600.0
2005-02-07 10:10:00,22.71,22.71,22.57,22.57,39200.0,17.6219,17.6219,17.5133,17.5133,39200.0
2005-02-07 10:20:00,22.57,22.65,22.56,22.62,69000.0,17.5133,17.5753,17.5055,17.5521,69000.0
2005-02-07 10:30:00,22.65,22.65,22.59,22.6,52000.0,17.5753,17.5753,17.5288,17.5365,52000.0
2005-02-07 10:40:00,22.6,22.61,22.49,22.49,71200.0,17.5365,17.5443,17.4512,17.4512,71200.0
2005-02-07 10:50:00,22.5,22.5,22.38,22.5,87000.0,17.4589,17.4589,17.3658,17.4589,87000.0
2005-02-07 11:00:00,22.5,22.5,22.47,22.5,65200.0,17.4589,17.4589,17.4357,17.4589,65200.0
2005-02-07 11:10:00,22.5,22.5,22.47,22.49,29800.0,17.4589,17.4589,17.4357,17.4512,29800.0
2005-02-07 11:20:00,22.49,22.49,22.46,22.47,19400.0,17.4512,17.4512,17.4279,17.4357,19400.0
2005-02-07 11:30:00,22.48,22.5,22.45,22.47,30400.0,17.4434,17.4589,17.4201,17.4357,30400.0
2005-02-07 11:40:00,22.47,22.5,22.47,22.48,23400.0,17.4357,17.4589,17.4357,17.4434,23400.0
2005-02-07 11:50:00,22.49,22.49,22.4,22.41,27400.0,17.4512,17.4512,17.3813,17.3891,27400.0
2005-02-07 12:00:00,22.42,22.48,22.41,22.47,30800.0,17.3969,17.4434,17.3891,17.4357,30800.0
2005-02-07 12:10:00,22.47,22.47,22.43,22.45,27000.0,17.4357,17.4357,17.4046,17.4201,27000.0
2005-02-07 12:20:00,22.45,22.48,22.41,22.41,31400.0,17.4201,17.4434,17.3891,17.3891,31400.0
2005-02-07 12:30:00,22.43,22.44,22.36,22.39,27200.0,17.4046,17.4124,17.3503,17.3736,27200.0
2005-02-07 12:40:00,22.39,22.39,22.31,22.31,33800.0,17.3736,17.3736,17.3115,17.3115,33800.0
2005-02-07 12:50:00,22.32,22.35,22.25,22.29,56400.0,17.3193,17.3425,17.2649,17.296,56400.0
2005-02-07 13:00:00,22.29,22.36,22.29,22.36,31400.0,17.296,17.3503,17.296,17.3503,31400.0
2005-02-07 13:10:00,22.35,22.41,22.35,22.4,16200.0,17.3425,17.3891,17.3425,17.3813,16200.0
2005-02-07 13:20:00,22.41,22.41,22.36,22.37,29200.0,17.3891,17.3891,17.3503,17.3581,29200.0
2005-02-07 13:30:00,22.38,22.38,22.34,22.34,18800.0,17.3658,17.3658,17.3348,17.3348,18800.0
2005-02-07 13:40:00,22.35,22.35,22.28,22.3,21000.0,17.3425,17.3425,17.2882,17.3037,21000.0
2005-02-07 13:50:00,22.3,22.31,22.27,22.27,18800.0,17.3037,17.3115,17.2805,17.2805,18800.0
2005-02-07 14:00:00,22.28,22.31,22.26,22.3,19000.0,17.2882,17.3115,17.2727,17.3037,19000.0
2005-02-07 14:10:00,22.31,22.32,22.24,22.25,35600.0,17.3115,17.3193,17.2572,17.2649,35600.0
2005-02-07 14:20:00,22.25,22.31,22.25,22.29,32000.0,17.2649,17.3115,17.2649,17.296,32000.0
2005-02-07 14:30:00,22.29,22.32,22.29,22.31,34800.0,17.296,17.3193,17.296,17.3115,34800.0
2005-02-07 14:40:00,22.32,22.36,22.3,22.34,49200.0,17.3193,17.3503,17.3037,17.3348,49200.0
2005-02-07 14:50:00,22.36,22.38,22.35,22.35,32600.0,17.3503,17.3658,17.3425,17.3425,32600.0
2005-02-07 15:00:00,22.35,22.35,22.28,22.29,85400.0,17.3425,17.3425,17.2882,17.296,85400.0
2005-02-07 15:10:00,22.3,22.3,22.24,22.26,90600.0,17.3037,17.3037,17.2572,17.2727,90600.0
2005-02-07 15:20:00,22.27,22.28,22.23,22.28,40200.0,17.2805,17.2882,17.2494,17.2882,40200.0
2005-02-07 15:30:00,22.28,22.38,22.28,22.33,66600.0,17.2882,17.3658,17.2882,17.327,66600.0
2005-02-07 15:40:00,22.34,22.34,22.24,22.24,86400.0,17.3348,17.3348,17.2572,17.2572,86400.0
2005-02-07 15:50:00,22.24,22.31,22.24,22.29,125000.0,17.2572,17.3115,17.2572,17.296,125000.0
2005-02-08 09:30:00,22.0,22.08,21.95,21.95,166400.0,17.071,17.133,17.0322,17.0322,166400.0
2005-02-08 09:40:00,21.96,21.96,21.83,21.83,139800.0,17.0399,17.0399,16.939,16.939,139800.0
2005-02-08 09:50:00,21.84,21.84,21.7,21.7,188200.0,16.9468,16.9468,16.8382,16.8382,188200.0
2005-02-08 10:00:00,21.71,21.73,21.68,21.71,187600.0,16.8459,16.8615,16.8227,16.8459,187600.0
2005-02-08 10:10:00,21.71,21.84,21.69,21.8,350600.0,16.8459,16.9468,16.8304,16.9158,350600.0
2005-02-08 10:20:00,21.8,21.85,21.79,21.81,180600.0,16.9158,16.9546,16.908,16.9235,180600.0
2005-02-08 10:30:00,21.81,21.83,21.79,21.8,145200.0,16.9235,16.939,16.908,16.9158,145200.0
2005-02-08 10:40:00,21.8,21.88,21.79,21.86,105800.0,16.9158,16.9778,16.908,16.9623,105800.0
2005-02-08 10:50:00,21.86,21.88,21.84,21.85,155800.0,16.9623,16.9778,16.9468,16.9546,155800.0
2005-02-08 11:00:00,21.86,21.86,21.83,21.83,130200.0,16.9623,16.9623,16.939,16.939,130200.0
2005-02-08 11:10:00,21.83,21.84,21.81,21.84,98200.0,16.939,16.9468,16.9235,16.9468,98200.0
2005-02-08 11:20:00,21.82,21.83,21.77,21.8,125800.0,16.9313,16.939,16.8925,16.9158,125800.0
2005-02-08 11:30:00,21.8,21.82,21.8,21.81,125000.0,16.9158,16.9313,16.9158,16.9235,125000.0
2005-02-08 11:40:00,21.81,21.84,21.8,21.84,256200.0,16.9235,16.9468,16.9158,16.9468,256200.0
2005-02-08 11:50:00,21.83,21.83,21.79,21.81,160800.0,16.939,16.939,16.908,16.9235,160800.0
2005-02-08 12:00:00,21.82,21.9,21.82,21.87,167000.0,16.9313,16.9934,16.9313,16.9701,167000.0
2005-02-08 12:10:00,21.87,21.88,21.86,21.86,169000.0,16.9701,16.9778,16.9623,16.9623,169000.0
2005-02-08 12:20:00,21.86,21.87,21.78,21.8,146600.0,16.9623,16.9701,16.9003,16.9158,146600.0
2005-02-08 12:30:00,21.8,21.82,21.75,21.8,129000.0,16.9158,16.9313,16.877,16.9158,129000.0
2005-02-08 12:40:00,21.8,21.86,21.79,21.86,120000.0,16.9158,16.9623,16.908,16.9623,120000.0
2005-02-08 12:50:00,21.86,21.86,21.82,21.84,68400.0,16.9623,16.9623,16.9313,16.9468,68400.0
2005-02-08 13:00:00,21.84,21.85,21.83,21.85,59400.0,16.9468,16.9546,16.939,16.9546,59400.0
2005-02-08 13:10:00,21.85,21.88,21.84,21.88,137800.0,16.9546,16.9778,16.9468,16.9778,137800.0
2005-02-08 13:20:00,21.88,21.88,21.84,21.84,42000.0,16.9778,16.9778,16.9468,16.9468,42000.0
2005-02-08 13:30:00,21.84,21.86,21.83,21.85,48800.0,16.9468,16.9623,16.939,16.9546,48800.0
2005-02-08 13:40:00,21.85,21.86,21.84,21.86,66800.0,16.9546,16.9623,16.9468,16.9623,66800.0
2005-02-08 13:50:00,21.86,21.86,21.83,21.84,66600.0,16.9623,16.9623,16.939,16.9468,66600.0
2005-02-08 14:00:00,21.83,21.85,21.83,21.84,50400.0,16.939,16.9546,16.939,16.9468,50400.0
2005-02-08 14:10:00,21.84,21.86,21.83,21.86,54200.0,16.9468,16.9623,16.939,16.9623,54200.0
2005-02-08 14:20:00,21.86,21.88,21.83,21.85,124200.0,16.9623,16.9778,16.939,16.9546,124200.0
2005-02-08 14:30:00,21.86,21.89,21.86,21.88,88600.0,16.9623,16.9856,16.9623,16.9778,88600.0
2005-02-08 14:40:00,21.89,21.89,21.87,21.88,111000.0,16.9856,16.9856,16.9701,16.9778,111000.0
2005-02-08 14:50:00,21.88,21.89,21.87,21.88,84400.0,16.9778,16.9856,16.9701,16.9778,84400.0
2005-02-08 15:00:00,21.88,21.89,21.86,21.86,162600.0,16.9778,16.9856,16.9623,16.9623,162600.0
2005-02-08 15:10:00,21.89,21.89,21.86,21.89,110600.0,16.9856,16.9856,16.9623,16.9856,110600.0
2005-02-08 15:20:00,21.89,21.9,21.86,21.87,214200.0,16.9856,16.9934,16.9623,16.9701,214200.0
2005-02-08 15:30:00,21.87,21.87,21.85,21.85,83000.0,16.9701,16.9701,16.9546,16.9546,83000.0
2005-02-08 15:40:00,21.85,21.86,21.84,21.84,101800.0,16.9546,16.9623,16.9468,16.9468,101800.0
2005-02-08 15:50:00,21.85,21.85,21.83,21.85,231400.0,16.9546,16.9546,16.939,16.9546,231400.0
2005-02-09 09:30:00,22.05,22.15,22.05,22.1,218200.0,17.1098,17.1874,17.1098,17.1486,218200.0
2005-02-09 09:40:00,22.1,22.1,22.02,22.05,120400.0,17.1486,17.1486,17.0865,17.1098,120400.0
2005-02-09 09:50:00,22.06,22.06,22.04,22.05,104600.0,17.1175,17.1175,17.102,17.1098,104600.0
2005-02-09 10:00:00,22.05,22.05,22.0,22.01,115600.0,17.1098,17.1098,17.071,17.0787,115600.0
2005-02-09 10:10:00,22.02,22.02,21.93,21.95,69000.0,17.0865,17.0865,17.0166,17.0322,69000.0
2005-02-09 10:20:00,21.95,21.97,21.93,21.97,99600.0,17.0322,17.0477,17.0166,17.0477,99600.0
2005-02-09 10:30:00,21.96,21.99,21.96,21.98,62400.0,17.0399,17.0632,17.0399,17.0554,62400.0
2005-02-09 10:40:00,21.97,21.99,21.97,21.99,69400.0,17.0477,17.0632,17.0477,17.0632,69400.0
2005-02-09 10:50:00,21.99,22.0,21.94,21.94,54000.0,17.0632,17.071,17.0244,17.0244,54000.0
2005-02-09 11:00:00,21.95,21.95,21.91,21.91,37000.0,17.0322,17.0322,17.0011,17.0011,37000.0
2005-02-09 11:10:00,21.9,21.92,21.89,21.9,17000.0,16.9934,17.0089,16.9856,16.9934,17000.0
2005-02-09 11:20:00,21.9,21.9,21.89,21.89,22000.0,16.9934,16.9934,16.9856,16.9856,22000.0
2005-02-09 11:30:00,21.89,21.89,21.85,21.86,48800.0,16.9856,16.9856,16.9546,16.9623,48800.0
2005-02-09 11:40:00,21.85,21.87,21.85,21.87,140400.0,16.9546,16.9701,16.9546,16.9701,140400.0
2005-02-09 11:50:00,21.87,21.89,21.87,21.89,12400.0,16.9701,16.9856,16.9701,16.9856,12400.0
2005-02-09 12:00:00,21.89,21.89,21.85,21.85,31000.0,16.9856,16.9856,16.9546,16.9546,31000.0
2005-02-09 12:10:00,21.85,21.89,21.85,21.89,68600.0,16.9546,16.9856,16.9546,16.9856,68600.0
2005-02-09 12:20:00,21.89,21.89,21.8,21.84,43000.0,16.9856,16.9856,16.9158,16.9468,43000.0
2005-02-09 12:30:00,21.83,21.83,21.71,21.8,62400.0,16.939,16.939,16.8459,16.9158,62400.0
2005-02-09 12:40:00,21.79,21.82,21.75,21.78,83400.0,16.908,16.9313,16.877,16.9003,83400.0
2005-02-09 12:50:00,21.79,21.79,21.77,21.79,41000.0,16.908,16.908,16.8925,16.908,41000.0
2005-02-09 13:00:00,21.79,21.79,21.75,21.75,66200.0,16.908,16.908,16.877,16.877,66200.0
2005-02-09 13:10:00,21.74,21.78,21.74,21.78,60000.0,16.8692,16.9003,16.8692,16.9003,60000.0
2005-02-09 13:20:00,21.78,21.78,21.78,21.78,49000.0,16.9003,16.9003,16.9003,16.9003,49000.0
2005-02-09 13:30:00,21.78,21.78,21.78,21.78,27800.0,16.9003,16.9003,16.9003,16.9003,27800.0
2005-02-09 13:40:00,21.78,21.78,21.75,21.78,65200.0,16.9003,16.9003,16.877,16.9003,65200.0
2005-02-09 13:50:00,21.78,21.83,21.75,21.82,127600.0,16.9003,16.939,16.877,16.9313,127600.0
2005-02-09 14:00:00,21.82,21.82,21.77,21.77,211200.0,16.9313,16.9313,16.8925,16.8925,211200.0
2005-02-09 14:10:00,21.76,21.79,21.75,21.78,51000.0,16.8847,16.908,16.877,16.9003,51000.0
2005-02-09 14:20:00,21.78,21.78,21.75,21.75,187800.0,16.9003,16.9003,16.877,16.877,187800.0
2005-02-09 14:30:00,21.76,21.77,21.75,21.77,20400.0,16.8847,16.8925,16.877,16.8925,20400.0
2005-02-09 14:40:00,21.77,21.83,21.77,21.82,143800.0,16.8925,16.939,16.8925,16.9313,143800.0
2005-02-09 14:50:00,21.82,21.83,21.82,21.83,99000.0,16.9313,16.939,16.9313,16.939,99000.0
2005-02-09 15:00:00,21.83,21.83,21.82,21.82,27000.0,16.939,16.939,16.9313,16.9313,27000.0
2005-02-09 15:10:00,21.81,21.83,21.8,21.82,110000.0,16.9235,16.939,16.9158,16.9313,110000.0
2005-02-09 15:20:00,21.82,21.89,21.82,21.88,238800.0,16.9313,16.9856,16.9313,16.9778,238800.0
2005-02-09 15:30:00,21.88,21.89,21.85,21.86,56600.0,16.9778,16.9856,16.9546,16.9623,56600.0
2005-02-09 15:40:00,21.86,21.89,21.84,21.88,62600.0,16.9623,16.9856,16.9468,16.9778,62600.0
2005-02-09 15:50:00,21.87,21.88,21.85,21.85,79000.0,16.9701,16.9778,16.9546,16.9546,79000.0
2005-02-10 09:30:00,21.75,21.8,21.75,21.8,104000.0,16.877,16.9158,16.877,16.9158,104000.0
2005-02-10 09:40:00,21.79,21.79,21.63,21.67,286800.0,16.908,16.908,16.7839,16.8149,286800.0
2005-02-10 09:50:00,21.67,21.7,21.67,21.68,91600.0,16.8149,16.8382,16.8149,16.8227,91600.0
2005-02-10 10:00:00,21.68,21.68,21.65,21.65,330000.0,16.8227,16.8227,16.7994,16.7994,330000.0
2005-02-10 10:10:00,21.65,21.71,21.65,21.68,34000.0,16.7994,16.8459,16.7994,16.8227,34000.0
2005-02-10 10:20:00,21.69,21.7,21.64,21.65,20200.0,16.8304,16.8382,16.7916,16.7994,20200.0
2005-02-10 10:30:00,21.65,21.65,21.63,21.63,114400.0,16.7994,16.7994,16.7839,16.7839,114400.0
2005-02-10 10:40:00,21.63,21.64,21.6,21.61,213000.0,16.7839,16.7916,16.7606,16.7683,213000.0
2005-02-10 10:50:00,21.61,21.61,21.6,21.61,39600.0,16.7683,16.7683,16.7606,16.7683,39600.0
2005-02-10 11:00:00,21.61,21.62,21.6,21.62,57200.0,16.7683,16.7761,16.7606,16.7761,57200.0
2005-02-10 11:10:00,21.63,21.64,21.6,21.61,32200.0,16.7839,16.7916,16.7606,16.7683,32200.0
2005-02-10 11:20:00,21.61,21.63,21.61,21.63,6400.0,16.7683,16.7839,16.7683,16.7839,6400.0
2005-02-10 11:30:00,21.64,21.64,21.63,21.63,13600.0,16.7916,16.7916,16.7839,16.7839,13600.0
2005-02-10 11:40:00,21.63,21.64,21.61,21.64,27800.0,16.7839,16.7916,16.7683,16.7916,27800.0
2005-02-10 11:50:00,21.65,21.65,21.61,21.61,68200.0,16.7994,16.7994,16.7683,16.7683,68200.0
2005-02-10 12:00:00,21.61,21.63,21.61,21.62,40000.0,16.7683,16.7839,16.7683,16.7761,40000.0
2005-02-10 12:10:00,21.61,21.62,21.6,21.6,92200.0,16.7683,16.7761,16.7606,16.7606,92200.0
2005-02-10 12:20:00,21.61,21.61,21.57,21.57,104400.0,16.7683,16.7683,16.7373,16.7373,104400.0
2005-02-10 12:30:00,21.57,21.57,21.57,21.57,42200.0,16.7373,16.7373,16.7373,16.7373,42200.0
2005-02-10 12:40:00,21.57,21.58,21.55,21.55,65200.0,16.7373,16.7451,16.7218,16.7218,65200.0
2005-02-10 12:50:00,21.55,21.59,21.55,21.57,60600.0,16.7218,16.7528,16.7218,16.7373,60600.0
2005-02-10 13:00:00,21.57,21.58,21.53,21.55,13000.0,16.7373,16.7451,16.7063,16.7218,13000.0
2005-02-10 13:10:00,21.55,21.56,21.53,21.54,198400.0,16.7218,16.7295,16.7063,16.714,198400.0
2005-02-10 13:20:00,21.54,21.56,21.53,21.55,27000.0,16.714,16.7295,16.7063,16.7218,27000.0
2005-02-10 13:30:00,21.55,21.56,21.55,21.55,85000.0,16.7218,16.7295,16.7218,16.7218,85000.0
2005-02-10 13:40:00,21.55,21.56,21.53,21.54,20200.0,16.7218,16.7295,16.7063,16.714,20200.0
2005-02-10 13:50:00,21.54,21.55,21.53,21.55,15200.0,16.714,16.7218,16.7063,16.7218,15200.0
2005-02-10 14:00:00,21.55,21.55,21.53,21.54,143600.0,16.7218,16.7218,16.7063,16.714,143600.0
2005-02-10 14:10:00,21.54,21.54,21.5,21.53,131400.0,16.714,16.714,16.683,16.7063,131400.0
2005-02-10 14:20:00,21.53,21.54,21.53,21.53,64600.0,16.7063,16.714,16.7063,16.7063,64600.0
2005-02-10 14:30:00,21.53,21.56,21.53,21.54,53200.0,16.7063,16.7295,16.7063,16.714,53200.0
2005-02-10 14:40:00,21.56,21.65,21.53,21.64,32800.0,16.7295,16.7994,16.7063,16.7916,32800.0
2005-02-10 14:50:00,21.64,21.64,21.55,21.6,34000.0,16.7916,16.7916,16.7218,16.7606,34000.0
2005-02-10 15:00:00,21.6,21.61,21.57,21.61,47800.0,16.7606,16.7683,16.7373,16.7683,47800.0
2005-02-10 15:10:00,21.6,21.61,21.56,21.61,28600.0,16.7606,16.7683,16.7295,16.7683,28600.0
2005-02-10 15:20:00,21.61,21.65,21.6,21.65,157800.0,16.7683,16.7994,16.7606,16.7994,157800.0
2005-02-10 15:30:00,21.65,21.65,21.6,21.64,83800.0,16.7994,16.7994,16.7606,16.7916,83800.0
2005-02-10 15:40:00,21.64,21.64,21.63,21.64,47200.0,16.7916,16.7916,16.7839,16.7916,47200.0
2005-02-10 15:50:00,21.64,21.64,21.59,21.61,82600.0,16.7916,16.7916,16.7528,16.7683,82600.0
2005-02-11 09:30:00,21.53,21.55,21.42,21.44,40000.0,16.7063,16.7218,16.6209,16.6364,40000.0
2005-02-11 09:40:00,21.44,21.56,21.35,21.56,37000.0,16.6364,16.7295,16.5666,16.7295,37000.0
2005-02-11 09:50:00,21.58,21.6,21.56,21.59,31600.0,16.7451,16.7606,16.7295,16.7528,31600.0
2005-02-11 10:00:00,21.58,21.6,21.56,21.59,21200.0,16.7451,16.7606,16.7295,16.7528,21200.0
2005-02-11 10:10:00,21.6,21.61,21.58,21.61,51600.0,16.7606,16.7683,16.7451,16.7683,51600.0
2005-02-11 10:20:00,21.61,21.64,21.61,21.63,71000.0,16.7683,16.7916,16.7683,16.7839,71000.0
2005-02-11 10:30:00,21.63,21.65,21.61,21.61,74200.0,16.7839,16.7994,16.7683,16.7683,74200.0
2005-02-11 10:40:00,21.61,21.64,21.61,21.64,23000.0,16.7683,16.7916,16.7683,16.7916,23000.0
2005-02-11 10:50:00,21.64,21.64,21.6,21.63,38000.0,16.7916,16.7916,16.7606,16.7839,38000.0
2005-02-11 11:00:00,21.63,21.65,21.61,21.63,112200.0,16.7839,16.7994,16.7683,16.7839,112200.0
2005-02-11 11:10:00,21.63,21.65,21.61,21.64,30800.0,16.7839,16.7994,16.7683,16.7916,30800.0
2005-02-11 11:20:00,21.61,21.65,21.61,21.65,59800.0,16.7683,16.7994,16.7683,16.7994,59800.0
2005-02-11 11:30:00,21.65,21.65,21.63,21.64,22400.0,16.7994,16.7994,16.7839,16.7916,22400.0
2005-02-11 11:40:00,21.64,21.64,21.61,21.63,37000.0,16.7916,16.7916,16.7683,16.7839,37000.0
2005-02-11 11:50:00,21.63,21.63,21.6,21.6,143600.0,16.7839,16.7839,16.7606,16.7606,143600.0
2005-02-11 12:00:00,21.6,21.62,21.58,21.61,60600.0,16.7606,16.7761,16.7451,16.7683,60600.0
2005-02-11 12:10:00,21.61,21.62,21.6,21.6,20800.0,16.7683,16.7761,16.7606,16.7606,20800.0
2005-02-11 12:20:00,21.6,21.63,21.6,21.62,53000.0,16.7606,16.7839,16.7606,16.7761,53000.0
2005-02-11 12:30:00,21.62,21.62,21.58,21.61,72400.0,16.7761,16.7761,16.7451,16.7683,72400.0
2005-02-11 12:40:00,21.61,21.61,21.6,21.6,40400.0,16.7683,16.7683,16.7606,16.7606,40400.0
2005-02-11 12:50:00,21.6,21.6,21.57,21.6,24600.0,16.7606,16.7606,16.7373,16.7606,24600.0
2005-02-11 13:00:00,21.6,21.61,21.58,21.59,28200.0,16.7606,16.7683,16.7451,16.7528,28200.0
2005-02-11 13:10:00,21.59,21.59,21.56,21.58,24800.0,16.7528,16.7528,16.7295,16.7451,24800.0
2005-02-11 13:20:00,21.58,21.59,21.58,21.59,24600.0,16.7451,16.7528,16.7451,16.7528,24600.0
2005-02-11 13:30:00,21.59,21.59,21.57,21.59,33800.0,16.7528,16.7528,16.7373,16.7528,33800.0
2005-02-11 13:40:00,21.59,21.6,21.59,21.59,35800.0,16.7528,16.7606,16.7528,16.7528,35800.0
2005-02-11 13:50:00,21.59,21.6,21.59,21.6,17400.0,16.7528,16.7606,16.7528,16.7606,17400.0
2005-02-11 14:00:00,21.59,21.59,21.56,21.57,45400.0,16.7528,16.7528,16.7295,16.7373,45400.0
2005-02-11 14:10:00,21.57,21.58,21.57,21.58,32000.0,16.7373,16.7451,16.7373,16.7451,32000.0
2005-02-11 14:20:00,21.58,21.58,21.57,21.57,29400.0,16.7451,16.7451,16.7373,16.7373,29400.0
2005-02-11 14:30:00,21.57,21.59,21.56,21.59,77800.0,16.7373,16.7528,16.7295,16.7528,77800.0
2005-02-11 14:40:00,21.59,21.6,21.54,21.54,71000.0,16.7528,16.7606,16.714,16.714,71000.0
2005-02-11 14:50:00,21.55,21.55,21.53,21.54,113600.0,16.7218,16.7218,16.7063,16.714,113600.0
2005-02-11 15:00:00,21.53,21.54,21.53,21.54,79200.0,16.7063,16.714,16.7063,16.714,79200.0
2005-02-11 15:10:00,21.54,21.56,21.53,21.56,188800.0,16.714,16.7295,16.7063,16.7295,188800.0
2005-02-11 15:20:00,21.58,21.58,21.55,21.58,72000.0,16.7451,16.7451,16.7218,16.7451,72000.0
2005-02-11 15:30:00,21.57,21.6,21.57,21.6,74200.0,16.7373,16.7606,16.7373,16.7606,74200.0
2005-02-11 15:40:00,21.59,21.6,21.59,21.59,60200.0,16.7528,16.7606,16.7528,16.7528,60200.0
2005-02-11 15:50:00,21.58,21.59,21.55,21.55,108200.0,16.7451,16.7528,16.7218,16.7218,108200.0
2005-02-14 09:30:00,21.98,22.05,21.91,22.05,184800.0,17.0554,17.1098,17.0011,17.1098,184800.0
2005-02-14 09:40:00,22.03,22.17,22.02,22.15,147000.0,17.0942,17.2029,17.0865,17.1874,147000.0
2005-02-14 09:50:00,22.15,22.15,22.02,22.02,123400.0,17.1874,17.1874,17.0865,17.0865,123400.0
2005-02-14 10:00:00,22.02,22.05,21.99,22.0,135800.0,17.0865,17.1098,17.0632,17.071,135800.0
2005-02-14 10:10:00,22.0,22.05,21.98,22.03,74600.0,17.071,17.1098,17.0554,17.0942,74600.0
2005-02-14 10:20:00,22.03,22.08,22.02,22.04,55200.0,17.0942,17.133,17.0865,17.102,55200.0
2005-02-14 10:30:00,22.05,22.05,21.98,22.0,88400.0,17.1098,17.1098,17.0554,17.071,88400.0
2005-02-14 10:40:00,22.0,22.0,21.91,21.94,64200.0,17.071,17.071,17.0011,17.0244,64200.0
2005-02-14 10:50:00,21.94,21.99,21.94,21.96,115400.0,17.0244,17.0632,17.0244,17.0399,115400.0
2005-02-14 11:00:00,21.96,22.0,21.93,21.99,44400.0,17.0399,17.071,17.0166,17.0632,44400.0
2005-02-14 11:10:00,21.99,22.0,21.98,21.99,21600.0,17.0632,17.071,17.0554,17.0632,21600.0
2005-02-14 11:20:00,21.99,22.0,21.93,21.99,97400.0,17.0632,17.071,17.0166,17.0632,97400.0
2005-02-14 11:30:00,21.99,21.99,21.97,21.97,25200.0,17.0632,17.0632,17.0477,17.0477,25200.0
2005-02-14 11:40:00,21.97,21.98,21.92,21.92,101000.0,17.0477,17.0554,17.0089,17.0089,101000.0
2005-02-14 11:50:00,21.92,21.93,21.86,21.89,139800.0,17.0089,17.0166,16.9623,16.9856,139800.0
2005-02-14 12:00:00,21.88,21.92,21.83,21.92,76400.0,16.9778,17.0089,16.939,17.0089,76400.0
2005-02-14 12:10:00,21.91,21.97,21.91,21.97,52200.0,17.0011,17.0477,17.0011,17.0477,52200.0
2005-02-14 12:20:00,21.97,22.0,21.96,22.0,15200.0,17.0477,17.071,17.0399,17.071,15200.0
2005-02-14 12:30:00,22.0,22.05,22.0,22.0,37800.0,17.071,17.1098,17.071,17.071,37800.0
2005-02-14 12:40:00,22.0,22.02,21.99,21.99,22600.0,17.071,17.0865,17.0632,17.0632,22600.0
2005-02-14 12:50:00,22.0,22.0,21.97,21.99,22600.0,17.071,17.071,17.0477,17.0632,22600.0
2005-02-14 13:00:00,22.0,22.01,21.99,21.99,33600.0,17.071,17.0787,17.0632,17.0632,33600.0
2005-02-14 13:10:00,21.99,22.0,21.98,22.0,24600.0,17.0632,17.071,17.0554,17.071,24600.0
2005-02-14 13:20:00,22.0,22.0,21.99,21.99,29000.0,17.071,17.071,17.0632,17.0632,29000.0
2005-02-14 13:30:00,21.99,22.0,21.98,22.0,31600.0,17.0632,17.071,17.0554,17.071,31600.0
2005-02-14 13:40:00,22.0,22.0,21.96,21.98,56000.0,17.071,17.071,17.0399,17.0554,56000.0
2005-02-14 13:50:00,21.98,21.99,21.97,21.99,82400.0,17.0554,17.0632,17.0477,17.0632,82400.0
2005-02-14 14:00:00,21.99,21.99,21.97,21.99,27800.0,17.0632,17.0632,17.0477,17.0632,27800.0
2005-02-14 14:10:00,21.99,21.99,21.97,21.97,28000.0,17.0632,17.0632,17.0477,17.0477,28000.0
2005-02-14 14:20:00,21.97,22.01,21.97,22.01,78600.0,17.0477,17.0787,17.0477,17.0787,78600.0
2005-02-14 14:30:00,22.02,22.02,21.99,22.0,61200.0,17.0865,17.0865,17.0632,17.071,61200.0
2005-02-14 14:40:00,22.0,22.0,21.98,22.0,40800.0,17.071,17.071,17.0554,17.071,40800.0
2005-02-14 14:50:00,22.0,22.01,22.0,22.0,60000.0,17.071,17.0787,17.071,17.071,60000.0
2005-02-14 15:00:00,22.0,22.0,21.98,22.0,73200.0,17.071,17.071,17.0554,17.071,73200.0
2005-02-14 15:10:00,22.0,22.02,22.0,22.01,71200.0,17.071,17.0865,17.071,17.0787,71200.0
2005-02-14 15:20:00,22.02,22.02,21.98,22.0,101400.0,17.0865,17.0865,17.0554,17.071,101400.0
2005-02-14 15:30:00,22.0,22.0,21.98,21.98,109400.0,17.071,17.071,17.0554,17.0554,109400.0
2005-02-14 15:40:00,21.98,21.99,21.95,21.96,126000.0,17.0554,17.0632,17.0322,17.0399,126000.0
2005-02-14 15:50:00,21.96,21.97,21.95,21.97,148400.0,17.0399,17.0477,17.0322,17.0477,148400.0
2005-02-15 09:30:00,22.08,22.09,21.95,22.02,58000.0,17.133,17.1408,17.0322,17.0865,58000.0
2005-02-15 09:40:00,22.02,22.13,22.0,22.12,55400.0,17.0865,17.1718,17.071,17.1641,55400.0
2005-02-15 09:50:00,22.13,22.13,22.06,22.09,153400.0,17.1718,17.1718,17.1175,17.1408,153400.0
2005-02-15 10:00:00,22.09,22.09,22.03,22.07,130400.0,17.1408,17.1408,17.0942,17.1253,130400.0
2005-02-15 10:10:00,22.08,22.1,22.05,22.06,76000.0,17.133,17.1486,17.1098,17.1175,76000.0
2005-02-15 10:20:00,22.05,22.16,22.05,22.16,89200.0,17.1098,17.1951,17.1098,17.1951,89200.0
2005-02-15 10:30:00,22.16,22.18,22.14,22.17,31800.0,17.1951,17.2106,17.1796,17.2029,31800.0
2005-02-15 10:40:00,22.17,22.18,22.16,22.17,41400.0,17.2029,17.2106,17.1951,17.2029,41400.0
2005-02-15 10:50:00,22.18,22.24,22.18,22.24,74400.0,17.2106,17.2572,17.2106,17.2572,74400.0
2005-02-15 11:00:00,22.24,22.32,22.24,22.32,157200.0,17.2572,17.3193,17.2572,17.3193,157200.0
2005-02-15 11:10:00,22.32,22.32,22.26,22.31,90400.0,17.3193,17.3193,17.2727,17.3115,90400.0
2005-02-15 11:20:00,22.31,22.38,22.31,22.35,93400.0,17.3115,17.3658,17.3115,17.3425,93400.0
2005-02-15 11:30:00,22.35,22.41,22.35,22.41,82600.0,17.3425,17.3891,17.3425,17.3891,82600.0
2005-02-15 11:40:00,22.42,22.42,22.36,22.38,54600.0,17.3969,17.3969,17.3503,17.3658,54600.0
2005-02-15 11:50:00,22.4,22.41,22.39,22.41,45000.0,17.3813,17.3891,17.3736,17.3891,45000.0
2005-02-15 12:00:00,22.41,22.43,22.4,22.42,18600.0,17.3891,17.4046,17.3813,17.3969,18600.0
2005-02-15 12:10:00,22.42,22.42,22.39,22.41,66400.0,17.3969,17.3969,17.3736,17.3891,66400.0
2005-02-15 12:20:00,22.4,22.43,22.4,22.4,48600.0,17.3813,17.4046,17.3813,17.3813,48600.0
2005-02-15 12:30:00,22.4,22.4,22.38,22.38,14600.0,17.3813,17.3813,17.3658,17.3658,14600.0
2005-02-15 12:40:00,22.38,22.39,22.33,22.33,29400.0,17.3658,17.3736,17.327,17.327,29400.0
2005-02-15 12:50:00,22.33,22.36,22.32,22.32,14600.0,17.327,17.3503,17.3193,17.3193,14600.0
2005-02-15 13:00:00,22.31,22.36,22.31,22.36,13200.0,17.3115,17.3503,17.3115,17.3503,13200.0
2005-02-15 13:10:00,22.36,22.38,22.35,22.38,27400.0,17.3503,17.3658,17.3425,17.3658,27400.0
2005-02-15 13:20:00,22.38,22.38,22.34,22.34,19800.0,17.3658,17.3658,17.3348,17.3348,19800.0
2005-02-15 13:30:00,22.33,22.33,22.27,22.27,49200.0,17.327,17.327,17.2805,17.2805,49200.0
2005-02-15 13:40:00,22.27,22.27,22.21,22.22,81200.0,17.2805,17.2805,17.2339,17.2417,81200.0
2005-02-15 13:50:00,22.22,22.25,22.22,22.25,36200.0,17.2417,17.2649,17.2417,17.2649,36200.0
2005-02-15 14:00:00,22.25,22.25,22.22,22.25,54200.0,17.2649,17.2649,17.2417,17.2649,54200.0
2005-02-15 14:10:00,22.24,22.27,22.24,22.25,13400.0,17.2572,17.2805,17.2572,17.2649,13400.0
2005-02-15 14:20:00,22.27,22.27,22.25,22.27,30000.0,17.2805,17.2805,17.2649,17.2805,30000.0
2005-02-15 14:30:00,22.27,22.28,22.26,22.28,79400.0,17.2805,17.2882,17.2727,17.2882,79400.0
2005-02-15 14:40:00,22.28,22.3,22.27,22.29,79200.0,17.2882,17.3037,17.2805,17.296,79200.0
2005-02-15 14:50:00,22.29,22.35,22.29,22.34,48400.0,17.296,17.3425,17.296,17.3348,48400.0
2005-02-15 15:00:00,22.35,22.36,22.33,22.36,64400.0,17.3425,17.3503,17.327,17.3503,64400.0
2005-02-15 15:10:00,22.36,22.39,22.35,22.36,65200.0,17.3503,17.3736,17.3425,17.3503,65200.0
2005-02-15 15:20:00,22.37,22.4,22.37,22.38,110800.0,17.3581,17.3813,17.3581,17.3658,110800.0
2005-02-15 15:30:00,22.38,22.41,22.35,22.4,94600.0,17.3658,17.3891,17.3425,17.3813,94600.0
2005-02-15 15:40:00,22.41,22.43,22.38,22.39,71400.0,17.3891,17.4046,17.3658,17.3736,71400.0
2005-02-15 15:50:00,22.38,22.38,22.35,22.36,75800.0,17.3658,17.3658,17.3425,17.3503,75800.0
2005-02-16 09:30:00,22.25,22.28,22.25,22.25,45200.0,17.2649,17.2882,17.2649,17.2649,45200.0
2005-02-16 09:40:00,22.25,22.25,22.0,22.03,53200.0,17.2649,17.2649,17.071,17.0942,53200.0
2005-02-16 09:50:00,22.03,22.18,22.03,22.05,57200.0,17.0942,17.2106,17.0942,17.1098,57200.0
2005-02-16 10:00:00,22.05,22.18,22.05,22.18,54000.0,17.1098,17.2106,17.1098,17.2106,54000.0
2005-02-16 10:10:00,22.2,22.26,22.19,22.26,49400.0,17.2262,17.2727,17.2184,17.2727,49400.0
2005-02-16 10:20:00,22.25,22.32,22.25,22.28,80200.0,17.2649,17.3193,17.2649,17.2882,80200.0
2005-02-16 10:30:00,22.29,22.3,22.2,22.24,81600.0,17.296,17.3037,17.2262,17.2572,81600.0
2005-02-16 10:40:00,22.24,22.27,22.18,22.27,17400.0,17.2572,17.2805,17.2106,17.2805,17400.0
2005-02-16 10:50:00,22.27,22.31,22.25,22.31,36400.0,17.2805,17.3115,17.2649,17.3115,36400.0
2005-02-16 11:00:00,22.3,22.31,22.29,22.29,28600.0,17.3037,17.3115,17.296,17.296,28600.0
2005-02-16 11:10:00,22.29,22.32,22.27,22.29,31200.0,17.296,17.3193,17.2805,17.296,31200.0
2005-02-16 11:20:00,22.29,22.3,22.27,22.28,28200.0,17.296,17.3037,17.2805,17.2882,28200.0
2005-02-16 11:30:00,22.29,22.34,22.29,22.33,27000.0,17.296,17.3348,17.296,17.327,27000.0
2005-02-16 11:40:00,22.34,22.37,22.31,22.32,22600.0,17.3348,17.3581,17.3115,17.3193,22600.0
2005-02-16 11:50:00,22.32,22.37,22.31,22.37,22800.0,17.3193,17.3581,17.3115,17.3581,22800.0
2005-02-16 12:00:00,22.36,22.36,22.32,22.34,20600.0,17.3503,17.3503,17.3193,17.3348,20600.0
2005-02-16 12:10:00,22.35,22.35,22.32,22.32,37600.0,17.3425,17.3425,17.3193,17.3193,37600.0
2005-02-16 12:20:00,22.32,22.32,22.3,22.31,26400.0,17.3193,17.3193,17.3037,17.3115,26400.0
2005-02-16 12:30:00,22.31,22.31,22.25,22.26,42000.0,17.3115,17.3115,17.2649,17.2727,42000.0
2005-02-16 12:40:00,22.27,22.29,22.25,22.26,18400.0,17.2805,17.296,17.2649,17.2727,18400.0
2005-02-16 12:50:00,22.26,22.27,22.21,22.21,57800.0,17.2727,17.2805,17.2339,17.2339,57800.0
2005-02-16 13:00:00,22.19,22.2,22.14,22.15,88400.0,17.2184,17.2262,17.1796,17.1874,88400.0
2005-02-16 13:10:00,22.15,22.16,22.14,22.15,61200.0,17.1874,17.1951,17.1796,17.1874,61200.0
2005-02-16 13:20:00,22.15,22.21,22.14,22.21,26200.0,17.1874,17.2339,17.1796,17.2339,26200.0
2005-02-16 13:30:00,22.21,22.23,22.18,22.22,25000.0,17.2339,17.2494,17.2106,17.2417,25000.0
2005-02-16 13:40:00,22.22,22.25,22.22,22.22,19600.0,17.2417,17.2649,17.2417,17.2417,19600.0
2005-02-16 13:50:00,22.21,22.28,22.21,22.28,13600.0,17.2339,17.2882,17.2339,17.2882,13600.0
2005-02-16 14:00:00,22.27,22.28,22.24,22.27,19000.0,17.2805,17.2882,17.2572,17.2805,19000.0
2005-02-16 14:10:00,22.28,22.29,22.25,22.28,15800.0,17.2882,17.296,17.2649,17.2882,15800.0
2005-02-16 14:20:00,22.27,22.34,22.27,22.32,24000.0,17.2805,17.3348,17.2805,17.3193,24000.0
2005-02-16 14:30:00,22.32,22.36,22.32,22.35,28000.0,17.3193,17.3503,17.3193,17.3425,28000.0
2005-02-16 14:40:00,22.35,22.36,22.34,22.35,30800.0,17.3425,17.3503,17.3348,17.3425,30800.0
2005-02-16 14:50:00,22.35,22.35,22.34,22.34,38200.0,17.3425,17.3425,17.3348,17.3348,38200.0
2005-02-16 15:00:00,22.34,22.35,22.32,22.33,79400.0,17.3348,17.3425,17.3193,17.327,79400.0
2005-02-16 15:10:00,22.34,22.34,22.29,22.29,20000.0,17.3348,17.3348,17.296,17.296,20000.0
2005-02-16 15:20:00,22.29,22.31,22.28,22.28,32400.0,17.296,17.3115,17.2882,17.2882,32400.0
2005-02-16 15:30:00,22.28,22.3,22.27,22.3,17800.0,17.2882,17.3037,17.2805,17.3037,17800.0
2005-02-16 15:40:00,22.3,22.3,22.28,22.29,32400.0,17.3037,17.3037,17.2882,17.296,32400.0
2005-02-16 15:50:00,22.29,22.29,22.15,22.23,102400.0,17.296,17.296,17.1874,17.2494,102400.0
2005-02-17 09:30:00,22.5,22.57,22.5,22.57,54600.0,17.4589,17.5133,17.4589,17.5133,54600.0
2005-02-17 09:40:00,22.55,22.55,22.46,22.46,56600.0,17.4977,17.4977,17.4279,17.4279,56600.0
2005-02-17 09:50:00,22.47,22.5,22.46,22.48,75800.0,17.4357,17.4589,17.4279,17.4434,75800.0
2005-02-17 10:00:00,22.48,22.49,22.43,22.46,69000.0,17.4434,17.4512,17.4046,17.4279,69000.0
2005-02-17 10:10:00,22.45,22.45,22.38,22.4,79600.0,17.4201,17.4201,17.3658,17.3813,79600.0
2005-02-17 10:20:00,22.4,22.4,22.27,22.3,42600.0,17.3813,17.3813,17.2805,17.3037,42600.0
2005-02-17 10:30:00,22.3,22.32,22.3,22.32,65000.0,17.3037,17.3193,17.3037,17.3193,65000.0
2005-02-17 10:40:00,22.34,22.35,22.33,22.34,27000.0,17.3348,17.3425,17.327,17.3348,27000.0
2005-02-17 10:50:00,22.34,22.4,22.34,22.39,19000.0,17.3348,17.3813,17.3348,17.3736,19000.0
2005-02-17 11:00:00,22.39,22.41,22.38,22.41,44400.0,17.3736,17.3891,17.3658,17.3891,44400.0
2005-02-17 11:10:00,22.41,22.45,22.4,22.4,31400.0,17.3891,17.4201,17.3813,17.3813,31400.0
2005-02-17 11:20:00,22.4,22.42,22.4,22.4,20600.0,17.3813,17.3969,17.3813,17.3813,20600.0
2005-02-17 11:30:00,22.4,22.42,22.39,22.42,29600.0,17.3813,17.3969,17.3736,17.3969,29600.0
2005-02-17 11:40:00,22.41,22.42,22.4,22.41,20400.0,17.3891,17.3969,17.3813,17.3891,20400.0
2005-02-17 11:50:00,22.41,22.41,22.4,22.4,18600.0,17.3891,17.3891,17.3813,17.3813,18600.0
2005-02-17 12:00:00,22.4,22.41,22.4,22.4,25200.0,17.3813,17.3891,17.3813,17.3813,25200.0
2005-02-17 12:10:00,22.4,22.41,22.36,22.36,90400.0,17.3813,17.3891,17.3503,17.3503,90400.0
2005-02-17 12:20:00,22.38,22.39,22.38,22.39,4400.0,17.3658,17.3736,17.3658,17.3736,4400.0
2005-02-17 12:30:00,22.39,22.39,22.38,22.39,20200.0,17.3736,17.3736,17.3658,17.3736,20200.0
2005-02-17 12:40:00,22.42,22.42,22.39,22.39,43800.0,17.3969,17.3969,17.3736,17.3736,43800.0
2005-02-17 12:50:00,22.39,22.4,22.35,22.4,72400.0,17.3736,17.3813,17.3425,17.3813,72400.0
2005-02-17 13:00:00,22.39,22.39,22.38,22.38,95000.0,17.3736,17.3736,17.3658,17.3658,95000.0
2005-02-17 13:10:00,22.38,22.38,22.38,22.38,26000.0,17.3658,17.3658,17.3658,17.3658,26000.0
2005-02-17 13:20:00,22.38,22.38,22.37,22.38,47400.0,17.3658,17.3658,17.3581,17.3658,47400.0
2005-02-17 13:30:00,22.38,22.39,22.37,22.39,152400.0,17.3658,17.3736,17.3581,17.3736,152400.0
2005-02-17 13:40:00,22.39,22.39,22.38,22.38,13600.0,17.3736,17.3736,17.3658,17.3658,13600.0
2005-02-17 13:50:00,22.38,22.39,22.38,22.39,33000.0,17.3658,17.3736,17.3658,17.3736,33000.0
2005-02-17 14:00:00,22.39,22.4,22.39,22.4,49000.0,17.3736,17.3813,17.3736,17.3813,49000.0
2005-02-17 14:10:00,22.4,22.41,22.39,22.41,42200.0,17.3813,17.3891,17.3736,17.3891,42200.0
2005-02-17 14:20:00,22.41,22.43,22.4,22.41,118800.0,17.3891,17.4046,17.3813,17.3891,118800.0
2005-02-17 14:30:00,22.41,22.43,22.4,22.41,25800.0,17.3891,17.4046,17.3813,17.3891,25800.0
2005-02-17 14:40:00,22.41,22.42,22.38,22.38,72400.0,17.3891,17.3969,17.3658,17.3658,72400.0
2005-02-17 14:50:00,22.36,22.39,22.36,22.38,36400.0,17.3503,17.3736,17.3503,17.3658,36400.0
2005-02-17 15:00:00,22.38,22.39,22.35,22.36,31000.0,17.3658,17.3736,17.3425,17.3503,31000.0
2005-02-17 15:10:00,22.36,22.36,22.33,22.34,36200.0,17.3503,17.3503,17.327,17.3348,36200.0
2005-02-17 15:20:00,22.34,22.34,22.3,22.31,69800.0,17.3348,17.3348,17.3037,17.3115,69800.0
2005-02-17 15:30:00,22.31,22.33,22.3,22.33,53600.0,17.3115,17.327,17.3037,17.327,53600.0
2005-02-17 15:40:00,22.32,22.35,22.31,22.31,45000.0,17.3193,17.3425,17.3115,17.3115,45000.0
2005-02-17 15:50:00,22.32,22.35,22.32,22.34,90400.0,17.3193,17.3425,17.3193,17.3348,90400.0
2005-02-18 09:30:00,22.3,22.37,22.3,22.35,34600.0,17.3037,17.3581,17.3037,17.3425,34600.0
2005-02-18 09:40:00,22.34,22.41,22.33,22.36,37800.0,17.3348,17.3891,17.327,17.3503,37800.0
2005-02-18 09:50:00,22.36,22.43,22.34,22.41,32600.0,17.3503,17.4046,17.3348,17.3891,32600.0
2005-02-18 10:00:00,22.4,22.43,22.39,22.39,25400.0,17.3813,17.4046,17.3736,17.3736,25400.0
2005-02-18 10:10:00,22.4,22.4,22.3,22.3,32400.0,17.3813,17.3813,17.3037,17.3037,32400.0
2005-02-18 10:20:00,22.3,22.39,22.3,22.39,39000.0,17.3037,17.3736,17.3037,17.3736,39000.0
2005-02-18 10:30:00,22.38,22.38,22.3,22.31,39200.0,17.3658,17.3658,17.3037,17.3115,39200.0
2005-02-18 10:40:00,22.31,22.33,22.3,22.31,25000.0,17.3115,17.327,17.3037,17.3115,25000.0
2005-02-18 10:50:00,22.31,22.35,22.31,22.35,18200.0,17.3115,17.3425,17.3115,17.3425,18200.0
2005-02-18 11:00:00,22.36,22.36,22.31,22.31,18000.0,17.3503,17.3503,17.3115,17.3115,18000.0
2005-02-18 11:10:00,22.32,22.34,22.31,22.34,17800.0,17.3193,17.3348,17.3115,17.3348,17800.0
2005-02-18 11:20:00,22.34,22.36,22.33,22.35,24200.0,17.3348,17.3503,17.327,17.3425,24200.0
2005-02-18 11:30:00,22.35,22.35,22.29,22.29,30200.0,17.3425,17.3425,17.296,17.296,30200.0
2005-02-18 11:40:00,22.28,22.29,22.24,22.28,40800.0,17.2882,17.296,17.2572,17.2882,40800.0
2005-02-18 11:50:00,22.27,22.28,22.25,22.28,24200.0,17.2805,17.2882,17.2649,17.2882,24200.0
2005-02-18 12:00:00,22.27,22.27,22.21,22.27,40000.0,17.2805,17.2805,17.2339,17.2805,40000.0
2005-02-18 12:10:00,22.27,22.27,22.22,22.23,17000.0,17.2805,17.2805,17.2417,17.2494,17000.0
2005-02-18 12:20:00,22.23,22.23,22.17,22.17,16000.0,17.2494,17.2494,17.2029,17.2029,16000.0
2005-02-18 12:30:00,22.17,22.21,22.16,22.2,19400.0,17.2029,17.2339,17.1951,17.2262,19400.0
2005-02-18 12:40:00,22.21,22.23,22.19,22.22,17400.0,17.2339,17.2494,17.2184,17.2417,17400.0
2005-02-18 12:50:00,22.2,22.23,22.19,22.22,34200.0,17.2262,17.2494,17.2184,17.2417,34200.0
2005-02-18 13:00:00,22.21,22.25,22.2,22.2,19000.0,17.2339,17.2649,17.2262,17.2262,19000.0
2005-02-18 13:10:00,22.2,22.21,22.19,22.2,16000.0,17.2262,17.2339,17.2184,17.2262,16000.0
2005-02-18 13:20:00,22.2,22.2,22.18,22.2,11600.0,17.2262,17.2262,17.2106,17.2262,11600.0
2005-02-18 13:30:00,22.2,22.2,22.18,22.18,12400.0,17.2262,17.2262,17.2106,17.2106,12400.0
2005-02-18 13:40:00,22.18,22.18,22.18,22.18,9000.0,17.2106,17.2106,17.2106,17.2106,9000.0
2005-02-18 13:50:00,22.18,22.2,22.17,22.18,12800.0,17.2106,17.2262,17.2029,17.2106,12800.0
2005-02-18 14:00:00,22.18,22.18,22.11,22.11,26000.0,17.2106,17.2106,17.1563,17.1563,26000.0
2005-02-18 14:10:00,22.12,22.12,22.09,22.11,22200.0,17.1641,17.1641,17.1408,17.1563,22200.0
2005-02-18 14:20:00,22.11,22.12,22.1,22.12,27200.0,17.1563,17.1641,17.1486,17.1641,27200.0
2005-02-18 14:30:00,22.14,22.15,22.12,22.15,31200.0,17.1796,17.1874,17.1641,17.1874,31200.0
2005-02-18 14:40:00,22.14,22.2,22.14,22.2,29800.0,17.1796,17.2262,17.1796,17.2262,29800.0
2005-02-18 14:50:00,22.2,22.28,22.19,22.24,38400.0,17.2262,17.2882,17.2184,17.2572,38400.0
2005-02-18 15:00:00,22.24,22.27,22.2,22.21,37800.0,17.2572,17.2805,17.2262,17.2339,37800.0
2005-02-18 15:10:00,22.21,22.23,22.21,22.23,36000.0,17.2339,17.2494,17.2339,17.2494,36000.0
2005-02-18 15:20:00,22.22,22.27,22.22,22.25,52400.0,17.2417,17.2805,17.2417,17.2649,52400.0
2005-02-18 15:30:00,22.25,22.25,22.22,22.23,25600.0,17.2649,17.2649,17.2417,17.2494,25600.0
2005-02-18 15:40:00,22.23,22.23,22.2,22.23,42000.0,17.2494,17.2494,17.2262,17.2494,42000.0
2005-02-18 15:50:00,22.22,22.23,22.18,22.19,83400.0,17.2417,17.2494,17.2106,17.2184,83400.0
2005-02-22 09:30:00,22.2,22.22,22.19,22.19,23800.0,17.2262,17.2417,17.2184,17.2184,23800.0
2005-02-22 09:40:00,22.21,22.21,22.15,22.17,41600.0,17.2339,17.2339,17.1874,17.2029,41600.0
2005-02-22 09:50:00,22.18,22.18,22.11,22.14,35800.0,17.2106,17.2106,17.1563,17.1796,35800.0
2005-02-22 10:00:00,22.13,22.16,22.11,22.11,39400.0,17.1718,17.1951,17.1563,17.1563,39400.0
2005-02-22 10:10:00,22.11,22.15,22.08,22.14,41600.0,17.1563,17.1874,17.133,17.1796,41600.0
2005-02-22 10:20:00,22.13,22.16,22.13,22.14,24600.0,17.1718,17.1951,17.1718,17.1796,24600.0
2005-02-22 10:30:00,22.14,22.18,22.13,22.18,19600.0,17.1796,17.2106,17.1718,17.2106,19600.0
2005-02-22 10:40:00,22.18,22.2,22.17,22.17,22200.0,17.2106,17.2262,17.2029,17.2029,22200.0
2005-02-22 10:50:00,22.17,22.18,22.16,22.16,25800.0,17.2029,17.2106,17.1951,17.1951,25800.0
2005-02-22 11:00:00,22.16,22.23,22.16,22.21,43400.0,17.1951,17.2494,17.1951,17.2339,43400.0
2005-02-22 11:10:00,22.21,22.21,22.16,22.17,39200.0,17.2339,17.2339,17.1951,17.2029,39200.0
2005-02-22 11:20:00,22.17,22.18,22.15,22.15,52200.0,17.2029,17.2106,17.1874,17.1874,52200.0
2005-02-22 11:30:00,22.15,22.16,22.11,22.11,60200.0,17.1874,17.1951,17.1563,17.1563,60200.0
2005-02-22 11:40:00,22.11,22.13,22.09,22.1,57800.0,17.1563,17.1718,17.1408,17.1486,57800.0
2005-02-22 11:50:00,22.1,22.11,22.06,22.06,60200.0,17.1486,17.1563,17.1175,17.1175,60200.0
2005-02-22 12:00:00,22.07,22.07,22.03,22.03,31400.0,17.1253,17.1253,17.0942,17.0942,31400.0
2005-02-22 12:10:00,22.04,22.05,22.03,22.04,34600.0,17.102,17.1098,17.0942,17.102,34600.0
2005-02-22 12:20:00,22.03,22.03,21.99,22.0,49600.0,17.0942,17.0942,17.0632,17.071,49600.0
2005-02-22 12:30:00,22.0,22.0,21.99,21.99,22000.0,17.071,17.071,17.0632,17.0632,22000.0
2005-02-22 12:40:00,22.0,22.0,21.98,22.0,25200.0,17.071,17.071,17.0554,17.071,25200.0
2005-02-22 12:50:00,22.01,22.02,22.0,22.02,11200.0,17.0787,17.0865,17.071,17.0865,11200.0
2005-02-22 13:00:00,22.02,22.06,22.01,22.04,27400.0,17.0865,17.1175,17.0787,17.102,27400.0
2005-02-22 13:10:00,22.05,22.06,22.02,22.02,35400.0,17.1098,17.1175,17.0865,17.0865,35400.0
2005-02-22 13:20:00,22.01,22.02,22.0,22.0,16400.0,17.0787,17.0865,17.071,17.071,16400.0
2005-02-22 13:30:00,22.0,22.02,22.0,22.0,36600.0,17.071,17.0865,17.071,17.071,36600.0
2005-02-22 13:40:00,22.0,22.0,21.99,22.0,45800.0,17.071,17.071,17.0632,17.071,45800.0
2005-02-22 13:50:00,22.0,22.01,21.98,21.99,31200.0,17.071,17.0787,17.0554,17.0632,31200.0
2005-02-22 14:00:00,21.99,21.99,21.93,21.94,33600.0,17.0632,17.0632,17.0166,17.0244,33600.0
2005-02-22 14:10:00,21.94,21.98,21.94,21.94,27400.0,17.0244,17.0554,17.0244,17.0244,27400.0
2005-02-22 14:20:00,21.95,21.95,21.91,21.92,20000.0,17.0322,17.0322,17.0011,17.0089,20000.0
2005-02-22 14:30:00,21.92,21.93,21.91,21.92,29000.0,17.0089,17.0166,17.0011,17.0089,29000.0
2005-02-22 14:40:00,21.92,21.96,21.91,21.93,42200.0,17.0089,17.0399,17.0011,17.0166,42200.0
2005-02-22 14:50:00,21.93,22.0,21.9,21.94,49200.0,17.0166,17.071,16.9934,17.0244,49200.0
2005-02-22 15:00:00,21.93,21.94,21.92,21.92,39800.0,17.0166,17.0244,17.0089,17.0089,39800.0
2005-02-22 15:10:00,21.91,21.91,21.81,21.81,51400.0,17.0011,17.0011,16.9235,16.9235,51400.0
2005-02-22 15:20:00,21.81,21.84,21.79,21.81,66000.0,16.9235,16.9468,16.908,16.9235,66000.0
2005-02-22 15:30:00,21.81,21.87,21.81,21.84,77400.0,16.9235,16.9701,16.9235,16.9468,77400.0
2005-02-22 15:40:00,21.84,21.86,21.81,21.81,60400.0,16.9468,16.9623,16.9235,16.9235,60400.0
2005-02-22 15:50:00,21.82,21.84,21.8,21.81,62600.0,16.9313,16.9468,16.9158,16.9235,62600.0
2005-02-23 09:30:00,22.18,22.18,22.1,22.11,103200.0,17.2106,17.2106,17.1486,17.1563,103200.0
2005-02-23 09:40:00,22.1,22.18,22.07,22.08,43000.0,17.1486,17.2106,17.1253,17.133,43000.0
2005-02-23 09:50:00,22.08,22.1,22.03,22.03,59400.0,17.133,17.1486,17.0942,17.0942,59400.0
2005-02-23 10:00:00,22.02,22.05,22.0,22.04,104400.0,17.0865,17.1098,17.071,17.102,104400.0
2005-02-23 10:10:00,22.04,22.08,22.0,22.0,125200.0,17.102,17.133,17.071,17.071,125200.0
2005-02-23 10:20:00,22.02,22.04,21.98,21.98,35600.0,17.0865,17.102,17.0554,17.0554,35600.0
2005-02-23 10:30:00,21.98,22.01,21.96,21.99,66600.0,17.0554,17.0787,17.0399,17.0632,66600.0
2005-02-23 10:40:00,22.0,22.02,21.95,21.96,42000.0,17.071,17.0865,17.0322,17.0399,42000.0
2005-02-23 10:50:00,21.95,21.98,21.93,21.93,26800.0,17.0322,17.0554,17.0166,17.0166,26800.0
2005-02-23 11:00:00,21.93,21.98,21.91,21.92,48600.0,17.0166,17.0554,17.0011,17.0089,48600.0
2005-02-23 11:10:00,21.92,21.96,21.9,21.92,71400.0,17.0089,17.0399,16.9934,17.0089,71400.0
2005-02-23 11:20:00,21.92,21.93,21.88,21.92,17000.0,17.0089,17.0166,16.9778,17.0089,17000.0
2005-02-23 11:30:00,21.92,21.98,21.92,21.98,16000.0,17.0089,17.0554,17.0089,17.0554,16000.0
2005-02-23 11:40:00,21.99,22.01,21.95,21.99,27600.0,17.0632,17.0787,17.0322,17.0632,27600.0
2005-02-23 11:50:00,21.99,21.99,21.98,21.99,15400.0,17.0632,17.0632,17.0554,17.0632,15400.0
2005-02-23 12:00:00,22.0,22.0,21.99,22.0,24800.0,17.071,17.071,17.0632,17.071,24800.0
2005-02-23 12:10:00,22.0,22.0,21.99,21.99,19600.0,17.071,17.071,17.0632,17.0632,19600.0
2005-02-23 12:20:00,22.0,22.03,22.0,22.0,31600.0,17.071,17.0942,17.071,17.071,31600.0
2005-02-23 12:30:00,22.0,22.03,22.0,22.02,32600.0,17.071,17.0942,17.071,17.0865,32600.0
2005-02-23 12:40:00,22.02,22.05,22.0,22.02,14400.0,17.0865,17.1098,17.071,17.0865,14400.0
2005-02-23 12:50:00,22.0,22.06,22.0,22.02,18600.0,17.071,17.1175,17.071,17.0865,18600.0
2005-02-23 13:00:00,22.02,22.04,21.99,22.0,24800.0,17.0865,17.102,17.0632,17.071,24800.0
2005-02-23 13:10:00,22.0,22.05,22.0,22.05,20200.0,17.071,17.1098,17.071,17.1098,20200.0
2005-02-23 13:20:00,22.04,22.07,22.02,22.05,15400.0,17.102,17.1253,17.0865,17.1098,15400.0
2005-02-23 13:30:00,22.05,22.08,22.05,22.07,12400.0,17.1098,17.133,17.1098,17.1253,12400.0
2005-02-23 13:40:00,22.08,22.1,22.05,22.07,14200.0,17.133,17.1486,17.1098,17.1253,14200.0
2005-02-23 13:50:00,22.06,22.09,22.04,22.07,20200.0,17.1175,17.1408,17.102,17.1253,20200.0
2005-02-23 14:00:00,22.07,22.09,22.06,22.07,20200.0,17.1253,17.1408,17.1175,17.1253,20200.0
2005-02-23 14:10:00,22.07,22.07,22.03,22.03,42800.0,17.1253,17.1253,17.0942,17.0942,42800.0
2005-02-23 14:20:00,22.03,22.04,22.0,22.01,40400.0,17.0942,17.102,17.071,17.0787,40400.0
2005-02-23 14:30:00,22.0,22.04,22.0,22.01,24000.0,17.071,17.102,17.071,17.0787,24000.0
2005-02-23 14:40:00,22.0,22.06,22.0,22.03,43400.0,17.071,17.1175,17.071,17.0942,43400.0
2005-02-23 14:50:00,22.02,22.03,22.0,22.03,15000.0,17.0865,17.0942,17.071,17.0942,15000.0
2005-02-23 15:00:00,22.02,22.03,21.98,22.0,17800.0,17.0865,17.0942,17.0554,17.071,17800.0
2005-02-23 15:10:00,22.0,22.03,21.98,22.01,38800.0,17.071,17.0942,17.0554,17.0787,38800.0
2005-02-23 15:20:00,22.0,22.02,22.0,22.0,57800.0,17.071,17.0865,17.071,17.071,57800.0
2005-02-23 15:30:00,22.0,22.05,22.0,22.02,45400.0,17.071,17.1098,17.071,17.0865,45400.0
2005-02-23 15:40:00,22.02,22.02,22.0,22.0,40200.0,17.0865,17.0865,17.071,17.071,40200.0
2005-02-23 15:50:00,22.0,22.0,21.99,22.0,79200.0,17.071,17.071,17.0632,17.071,79200.0
2005-02-24 09:30:00,22.05,22.05,22.04,22.05,24000.0,17.1098,17.1098,17.102,17.1098,24000.0
2005-02-24 09:40:00,22.04,22.04,22.0,22.01,33600.0,17.102,17.102,17.071,17.0787,33600.0
2005-02-24 09:50:00,22.01,22.03,22.01,22.03,35400.0,17.0787,17.0942,17.0787,17.0942,35400.0
2005-02-24 10:00:00,22.03,22.11,22.0,22.11,33200.0,17.0942,17.1563,17.071,17.1563,33200.0
2005-02-24 10:10:00,22.11,22.13,22.08,22.09,23200.0,17.1563,17.1718,17.133,17.1408,23200.0
2005-02-24 10:20:00,22.09,22.16,22.09,22.13,26600.0,17.1408,17.1951,17.1408,17.1718,26600.0
2005-02-24 10:30:00,22.14,22.17,22.13,22.13,33600.0,17.1796,17.2029,17.1718,17.1718,33600.0
2005-02-24 10:40:00,22.14,22.15,22.13,22.14,23800.0,17.1796,17.1874,17.1718,17.1796,23800.0
2005-02-24 10:50:00,22.14,22.16,22.09,22.1,26200.0,17.1796,17.1951,17.1408,17.1486,26200.0
2005-02-24 11:00:00,22.09,22.11,22.04,22.06,29200.0,17.1408,17.1563,17.102,17.1175,29200.0
2005-02-24 11:10:00,22.06,22.11,22.06,22.11,11200.0,17.1175,17.1563,17.1175,17.1563,11200.0
2005-02-24 11:20:00,22.11,22.11,22.07,22.07,37800.0,17.1563,17.1563,17.1253,17.1253,37800.0
2005-02-24 11:30:00,22.07,22.07,22.0,22.03,55200.0,17.1253,17.1253,17.071,17.0942,55200.0
2005-02-24 11:40:00,22.01,22.08,22.0,22.08,31600.0,17.0787,17.133,17.071,17.133,31600.0
2005-02-24 11:50:00,22.07,22.07,22.04,22.05,12000.0,17.1253,17.1253,17.102,17.1098,12000.0
2005-02-24 12:00:00,22.05,22.06,22.03,22.05,12800.0,17.1098,17.1175,17.0942,17.1098,12800.0
2005-02-24 12:10:00,22.04,22.05,22.0,22.0,30800.0,17.102,17.1098,17.071,17.071,30800.0
2005-02-24 12:20:00,22.01,22.04,21.99,22.0,16200.0,17.0787,17.102,17.0632,17.071,16200.0
2005-02-24 12:30:00,22.02,22.04,22.0,22.02,12600.0,17.0865,17.102,17.071,17.0865,12600.0
2005-02-24 12:40:00,22.03,22.04,22.03,22.03,11600.0,17.0942,17.102,17.0942,17.0942,11600.0
2005-02-24 12:50:00,22.04,22.04,22.01,22.02,33600.0,17.102,17.102,17.0787,17.0865,33600.0
2005-02-24 13:00:00,22.02,22.07,22.01,22.02,26200.0,17.0865,17.1253,17.0787,17.0865,26200.0
2005-02-24 13:10:00,22.03,22.04,22.02,22.04,21400.0,17.0942,17.102,17.0865,17.102,21400.0
2005-02-24 13:20:00,22.04,22.05,22.03,22.05,20600.0,17.102,17.1098,17.0942,17.1098,20600.0
2005-02-24 13:30:00,22.04,22.07,22.03,22.07,10200.0,17.102,17.1253,17.0942,17.1253,10200.0
2005-02-24 13:40:00,22.06,22.08,22.05,22.07,7400.0,17.1175,17.133,17.1098,17.1253,7400.0
2005-02-24 13:50:00,22.06,22.08,22.06,22.08,12000.0,17.1175,17.133,17.1175,17.133,12000.0
2005-02-24 14:00:00,22.07,22.08,22.04,22.07,21000.0,17.1253,17.133,17.102,17.1253,21000.0
2005-02-24 14:10:00,22.07,22.1,22.07,22.1,10000.0,17.1253,17.1486,17.1253,17.1486,10000.0
2005-02-24 14:20:00,22.11,22.14,22.11,22.14,13800.0,17.1563,17.1796,17.1563,17.1796,13800.0
2005-02-24 14:30:00,22.11,22.12,22.08,22.09,20800.0,17.1563,17.1641,17.133,17.1408,20800.0
2005-02-24 14:40:00,22.09,22.1,22.07,22.1,22200.0,17.1408,17.1486,17.1253,17.1486,22200.0
2005-02-24 14:50:00,22.1,22.15,22.1,22.15,17800.0,17.1486,17.1874,17.1486,17.1874,17800.0
2005-02-24 15:00:00,22.14,22.17,22.14,22.17,26800.0,17.1796,17.2029,17.1796,17.2029,26800.0
2005-02-24 15:10:00,22.17,22.18,22.16,22.18,29000.0,17.2029,17.2106,17.1951,17.2106,29000.0
2005-02-24 15:20:00,22.17,22.2,22.14,22.2,38400.0,17.2029,17.2262,17.1796,17.2262,38400.0
2005-02-24 15:30:00,22.18,22.21,22.17,22.2,23600.0,17.2106,17.2339,17.2029,17.2262,23600.0
2005-02-24 15:40:00,22.2,22.2,22.18,22.19,27800.0,17.2262,17.2262,17.2106,17.2184,27800.0
2005-02-24 15:50:00,22.19,22.2,22.17,22.2,37600.0,17.2184,17.2262,17.2029,17.2262,37600.0
2005-02-25 09:30:00,22.2,22.2,22.13,22.13,28600.0,17.2262,17.2262,17.1718,17.1718,28600.0
2005-02-25 09:40:00,22.11,22.22,22.09,22.11,33800.0,17.1563,17.2417,17.1408,17.1563,33800.0
2005-02-25 09:50:00,22.11,22.18,22.11,22.16,48600.0,17.1563,17.2106,17.1563,17.1951,48600.0
2005-02-25 10:00:00,22.16,22.17,22.11,22.15,22200.0,17.1951,17.2029,17.1563,17.1874,22200.0
2005-02-25 10:10:00,22.14,22.15,22.12,22.14,21400.0,17.1796,17.1874,17.1641,17.1796,21400.0
2005-02-25 10:20:00,22.14,22.14,22.13,22.14,17600.0,17.1796,17.1796,17.1718,17.1796,17600.0
2005-02-25 10:30:00,22.14,22.15,22.11,22.13,18800.0,17.1796,17.1874,17.1563,17.1718,18800.0
2005-02-25 10:40:00,22.13,22.15,22.13,22.14,16200.0,17.1718,17.1874,17.1718,17.1796,16200.0
2005-02-25 10:50:00,22.15,22.15,22.13,22.14,14600.0,17.1874,17.1874,17.1718,17.1796,14600.0
2005-02-25 11:00:00,22.14,22.18,22.14,22.18,16400.0,17.1796,17.2106,17.1796,17.2106,16400.0
2005-02-25 11:10:00,22.18,22.18,22.16,22.17,19400.0,17.2106,17.2106,17.1951,17.2029,19400.0
2005-02-25 11:20:00,22.17,22.19,22.15,22.18,31400.0,17.2029,17.2184,17.1874,17.2106,31400.0
2005-02-25 11:30:00,22.17,22.17,22.15,22.16,11800.0,17.2029,17.2029,17.1874,17.1951,11800.0
2005-02-25 11:40:00,22.16,22.18,22.15,22.18,8400.0,17.1951,17.2106,17.1874,17.2106,8400.0
2005-02-25 11:50:00,22.18,22.18,22.17,22.17,16400.0,17.2106,17.2106,17.2029,17.2029,16400.0
2005-02-25 12:00:00,22.15,22.18,22.15,22.18,29800.0,17.1874,17.2106,17.1874,17.2106,29800.0
2005-02-25 12:10:00,22.18,22.22,22.17,22.22,34400.0,17.2106,17.2417,17.2029,17.2417,34400.0
2005-02-25 12:20:00,22.22,22.23,22.2,22.22,22400.0,17.2417,17.2494,17.2262,17.2417,22400.0
2005-02-25 12:30:00,22.22,22.24,22.22,22.22,17400.0,17.2417,17.2572,17.2417,17.2417,17400.0
2005-02-25 12:40:00,22.22,22.23,22.2,22.22,17600.0,17.2417,17.2494,17.2262,17.2417,17600.0
2005-02-25 12:50:00,22.22,22.24,22.22,22.24,7600.0,17.2417,17.2572,17.2417,17.2572,7600.0
2005-02-25 13:00:00,22.24,22.25,22.23,22.24,10800.0,17.2572,17.2649,17.2494,17.2572,10800.0
2005-02-25 13:10:00,22.25,22.25,22.2,22.2,9000.0,17.2649,17.2649,17.2262,17.2262,9000.0
2005-02-25 13:20:00,22.22,22.23,22.21,22.23,9400.0,17.2417,17.2494,17.2339,17.2494,9400.0
2005-02-25 13:30:00,22.24,22.24,22.23,22.24,13000.0,17.2572,17.2572,17.2494,17.2572,13000.0
2005-02-25 13:40:00,22.23,22.24,22.23,22.23,5800.0,17.2494,17.2572,17.2494,17.2494,5800.0
2005-02-25 13:50:00,22.23,22.23,22.18,22.18,11200.0,17.2494,17.2494,17.2106,17.2106,11200.0
2005-02-25 14:00:00,22.18,22.18,22.15,22.16,17600.0,17.2106,17.2106,17.1874,17.1951,17600.0
2005-02-25 14:10:00,22.16,22.17,22.15,22.17,11800.0,17.1951,17.2029,17.1874,17.2029,11800.0
2005-02-25 14:20:00,22.17,22.18,22.16,22.18,20600.0,17.2029,17.2106,17.1951,17.2106,20600.0
2005-02-25 14:30:00,22.18,22.24,22.18,22.22,23000.0,17.2106,17.2572,17.2106,17.2417,23000.0
2005-02-25 14:40:00,22.22,22.22,22.18,22.18,26800.0,17.2417,17.2417,17.2106,17.2106,26800.0
2005-02-25 14:50:00,22.18,22.18,22.08,22.11,52400.0,17.2106,17.2106,17.133,17.1563,52400.0
2005-02-25 15:00:00,22.11,22.13,22.09,22.11,30600.0,17.1563,17.1718,17.1408,17.1563,30600.0
2005-02-25 15:10:00,22.11,22.11,22.09,22.09,34800.0,17.1563,17.1563,17.1408,17.1408,34800.0
2005-02-25 15:20:00,22.09,22.09,22.07,22.09,22200.0,17.1408,17.1408,17.1253,17.1408,22200.0
2005-02-25 15:30:00,22.09,22.1,22.08,22.09,34400.0,17.1408,17.1486,17.133,17.1408,34400.0
2005-02-25 15:40:00,22.09,22.1,22.09,22.09,24600.0,17.1408,17.1486,17.1408,17.1408,24600.0
2005-02-25 15:50:00,22.08,22.09,22.07,22.08,85400.0,17.133,17.1408,17.1253,17.133,85400.0
2005-02-28 09:30:00,22.08,22.08,22.05,22.05,18200.0,17.133,17.133,17.1098,17.1098,18200.0
2005-02-28 09:40:00,22.05,22.05,21.98,22.0,45200.0,17.1098,17.1098,17.0554,17.071,45200.0
2005-02-28 09:50:00,21.98,22.03,21.98,22.03,26200.0,17.0554,17.0942,17.0554,17.0942,26200.0
2005-02-28 10:00:00,22.02,22.03,21.96,21.98,45400.0,17.0865,17.0942,17.0399,17.0554,45400.0
2005-02-28 10:10:00,21.99,22.0,21.98,22.0,32600.0,17.0632,17.071,17.0554,17.071,32600.0
2005-02-28 10:20:00,22.0,22.0,21.99,21.99,23800.0,17.071,17.071,17.0632,17.0632,23800.0
2005-02-28 10:30:00,21.99,22.0,21.93,21.96,30600.0,17.0632,17.071,17.0166,17.0399,30600.0
2005-02-28 10:40:00,21.97,21.98,21.94,21.97,22800.0,17.0477,17.0554,17.0244,17.0477,22800.0
2005-02-28 10:50:00,21.97,21.98,21.97,21.98,19000.0,17.0477,17.0554,17.0477,17.0554,19000.0
2005-02-28 11:00:00,21.98,22.0,21.97,21.99,27600.0,17.0554,17.071,17.0477,17.0632,27600.0
2005-02-28 11:10:00,21.99,22.05,21.99,22.05,26400.0,17.0632,17.1098,17.0632,17.1098,26400.0
2005-02-28 11:20:00,22.06,22.08,22.04,22.07,20200.0,17.1175,17.133,17.102,17.1253,20200.0
2005-02-28 11:30:00,22.08,22.1,22.06,22.1,43400.0,17.133,17.1486,17.1175,17.1486,43400.0
2005-02-28 11:40:00,22.1,22.11,22.07,22.07,30800.0,17.1486,17.1563,17.1253,17.1253,30800.0
2005-02-28 11:50:00,22.07,22.08,22.06,22.07,27600.0,17.1253,17.133,17.1175,17.1253,27600.0
2005-02-28 12:00:00,22.06,22.07,22.0,22.05,65800.0,17.1175,17.1253,17.071,17.1098,65800.0
2005-02-28 12:10:00,22.04,22.04,21.98,22.02,38200.0,17.102,17.102,17.0554,17.0865,38200.0
2005-02-28 12:20:00,22.02,22.05,22.02,22.05,23200.0,17.0865,17.1098,17.0865,17.1098,23200.0
2005-02-28 12:30:00,22.04,22.07,22.03,22.03,15600.0,17.102,17.1253,17.0942,17.0942,15600.0
2005-02-28 12:40:00,22.02,22.03,22.02,22.03,6800.0,17.0865,17.0942,17.0865,17.0942,6800.0
2005-02-28 12:50:00,22.01,22.01,21.99,22.0,9000.0,17.0787,17.0787,17.0632,17.071,9000.0
2005-02-28 13:00:00,22.0,22.01,21.98,22.01,10400.0,17.071,17.0787,17.0554,17.0787,10400.0
2005-02-28 13:10:00,22.0,22.0,21.98,22.0,9200.0,17.071,17.071,17.0554,17.071,9200.0
2005-02-28 13:20:00,22.0,22.0,21.96,21.97,8600.0,17.071,17.071,17.0399,17.0477,8600.0
2005-02-28 13:30:00,21.97,21.98,21.97,21.98,9800.0,17.0477,17.0554,17.0477,17.0554,9800.0
2005-02-28 13:40:00,21.98,21.98,21.96,21.96,11400.0,17.0554,17.0554,17.0399,17.0399,11400.0
2005-02-28 13:50:00,21.95,21.96,21.92,21.93,17600.0,17.0322,17.0399,17.0089,17.0166,17600.0
2005-02-28 14:00:00,21.93,21.94,21.93,21.94,16600.0,17.0166,17.0244,17.0166,17.0244,16600.0
2005-02-28 14:10:00,21.94,21.96,21.94,21.96,26600.0,17.0244,17.0399,17.0244,17.0399,26600.0
2005-02-28 14:20:00,21.96,21.97,21.94,21.95,76000.0,17.0399,17.0477,17.0244,17.0322,76000.0
2005-02-28 14:30:00,21.95,21.97,21.94,21.96,30000.0,17.0322,17.0477,17.0244,17.0399,30000.0
2005-02-28 14:40:00,21.96,22.0,21.96,21.99,23800.0,17.0399,17.071,17.0399,17.0632,23800.0
2005-02-28 14:50:00,21.99,22.01,21.98,21.98,24600.0,17.0632,17.0787,17.0554,17.0554,24600.0
2005-02-28 15:00:00,22.0,22.05,22.0,22.05,48400.0,17.071,17.1098,17.071,17.1098,48400.0
2005-02-28 15:10:00,22.05,22.05,22.04,22.05,27200.0,17.1098,17.1098,17.102,17.1098,27200.0
2005-02-28 15:20:00,22.05,22.07,22.04,22.04,30600.0,17.1098,17.1253,17.102,17.102,30600.0
2005-02-28 15:30:00,22.07,22.11,22.06,22.08,33000.0,17.1253,17.1563,17.1175,17.133,33000.0
2005-02-28 15:40:00,22.09,22.09,22.02,22.09,39800.0,17.1408,17.1408,17.0865,17.1408,39800.0
2005-02-28 15:50:00,22.09,22.09,21.98,22.0,104600.0,17.1408,17.1408,17.0554,17.071,104600.0
2005-03-01 09:30:00,22.02,22.05,22.02,22.05,47000.0,17.0865,17.1098,17.0865,17.1098,47000.0
2005-03-01 09:40:00,22.05,22.1,22.04,22.09,82600.0,17.1098,17.1486,17.102,17.1408,82600.0
2005-03-01 09:50:00,22.08,22.1,22.07,22.09,95200.0,17.133,17.1486,17.1253,17.1408,95200.0
2005-03-01 10:00:00,22.1,22.1,22.06,22.09,119600.0,17.1486,17.1486,17.1175,17.1408,119600.0
2005-03-01 10:10:00,22.1,22.1,22.03,22.03,57000.0,17.1486,17.1486,17.0942,17.0942,57000.0
2005-03-01 10:20:00,22.03,22.06,22.03,22.04,62200.0,17.0942,17.1175,17.0942,17.102,62200.0
2005-03-01 10:30:00,22.04,22.05,22.01,22.03,146000.0,17.102,17.1098,17.0787,17.0942,146000.0
2005-03-01 10:40:00,22.03,22.05,22.03,22.05,53200.0,17.0942,17.1098,17.0942,17.1098,53200.0
2005-03-01 10:50:00,22.05,22.05,22.04,22.05,46600.0,17.1098,17.1098,17.102,17.1098,46600.0
2005-03-01 11:00:00,22.05,22.06,22.04,22.06,40000.0,17.1098,17.1175,17.102,17.1175,40000.0
2005-03-01 11:10:00,22.06,22.07,22.05,22.07,72600.0,17.1175,17.1253,17.1098,17.1253,72600.0
2005-03-01 11:20:00,22.07,22.07,22.01,22.06,31600.0,17.1253,17.1253,17.0787,17.1175,31600.0
2005-03-01 11:30:00,22.06,22.08,22.06,22.07,27800.0,17.1175,17.133,17.1175,17.1253,27800.0
2005-03-01 11:40:00,22.08,22.08,22.07,22.08,29400.0,17.133,17.133,17.1253,17.133,29400.0
2005-03-01 11:50:00,22.08,22.09,22.08,22.09,97000.0,17.133,17.1408,17.133,17.1408,97000.0
2005-03-01 12:00:00,22.09,22.11,22.09,22.11,45800.0,17.1408,17.1563,17.1408,17.1563,45800.0
2005-03-01 12:10:00,22.12,22.12,22.11,22.11,25600.0,17.1641,17.1641,17.1563,17.1563,25600.0
2005-03-01 12:20:00,22.11,22.11,22.08,22.09,103200.0,17.1563,17.1563,17.133,17.1408,103200.0
2005-03-01 12:30:00,22.09,22.13,22.09,22.11,41200.0,17.1408,17.1718,17.1408,17.1563,41200.0
2005-03-01 12:40:00,22.11,22.17,22.11,22.17,43000.0,17.1563,17.2029,17.1563,17.2029,43000.0
2005-03-01 12:50:00,22.17,22.2,22.17,22.19,20000.0,17.2029,17.2262,17.2029,17.2184,20000.0
2005-03-01 13:00:00,22.19,22.19,22.16,22.16,9600.0,17.2184,17.2184,17.1951,17.1951,9600.0
2005-03-01 13:10:00,22.17,22.17,22.13,22.13,29800.0,17.2029,17.2029,17.1718,17.1718,29800.0
2005-03-01 13:20:00,22.13,22.13,22.1,22.11,21000.0,17.1718,17.1718,17.1486,17.1563,21000.0
2005-03-01 13:30:00,22.11,22.11,22.07,22.07,33000.0,17.1563,17.1563,17.1253,17.1253,33000.0
2005-03-01 13:40:00,22.07,22.08,22.04,22.04,27400.0,17.1253,17.133,17.102,17.102,27400.0
2005-03-01 13:50:00,22.05,22.05,22.04,22.04,16000.0,17.1098,17.1098,17.102,17.102,16000.0
2005-03-01 14:00:00,22.04,22.05,22.04,22.05,54800.0,17.102,17.1098,17.102,17.1098,54800.0
2005-03-01 14:10:00,22.05,22.06,22.04,22.04,35400.0,17.1098,17.1175,17.102,17.102,35400.0
2005-03-01 14:20:00,22.05,22.05,22.03,22.03,51000.0,17.1098,17.1098,17.0942,17.0942,51000.0
2005-03-01 14:30:00,22.03,22.03,22.02,22.03,11000.0,17.0942,17.0942,17.0865,17.0942,11000.0
2005-03-01 14:40:00,22.03,22.03,22.01,22.03,22200.0,17.0942,17.0942,17.0787,17.0942,22200.0
2005-03-01 14:50:00,22.03,22.03,22.0,22.02,23600.0,17.0942,17.0942,17.071,17.0865,23600.0
2005-03-01 15:00:00,22.02,22.02,22.0,22.02,20400.0,17.0865,17.0865,17.071,17.0865,20400.0
2005-03-01 15:10:00,22.02,22.02,22.0,22.0,37200.0,17.0865,17.0865,17.071,17.071,37200.0
2005-03-01 15:20:00,22.0,22.0,21.99,22.0,35200.0,17.071,17.071,17.0632,17.071,35200.0
2005-03-01 15:30:00,22.0,22.02,21.98,21.99,75200.0,17.071,17.0865,17.0554,17.0632,75200.0
2005-03-01 15:40:00,21.99,22.0,21.95,21.96,27000.0,17.0632,17.071,17.0322,17.0399,27000.0
2005-03-01 15:50:00,21.97,21.99,21.97,21.98,37400.0,17.0477,17.0632,17.0477,17.0554,37400.0
2005-03-02 09:30:00,21.9,21.91,21.63,21.63,46000.0,16.9934,17.0011,16.7839,16.7839,46000.0
2005-03-02 09:40:00,21.6,21.68,21.53,21.68,89800.0,16.7606,16.8227,16.7063,16.8227,89800.0
2005-03-02 09:50:00,21.68,21.7,21.63,21.64,111200.0,16.8227,16.8382,16.7839,16.7916,111200.0
2005-03-02 10:00:00,21.63,21.73,21.63,21.65,165200.0,16.7839,16.8615,16.7839,16.7994,165200.0
2005-03-02 10:10:00,21.65,21.65,21.58,21.61,98600.0,16.7994,16.7994,16.7451,16.7683,98600.0
2005-03-02 10:20:00,21.61,21.63,21.59,21.63,70200.0,16.7683,16.7839,16.7528,16.7839,70200.0
2005-03-02 10:30:00,21.63,21.75,21.62,21.68,73800.0,16.7839,16.877,16.7761,16.8227,73800.0
2005-03-02 10:40:00,21.68,21.68,21.61,21.61,38200.0,16.8227,16.8227,16.7683,16.7683,38200.0
2005-03-02 10:50:00,21.61,21.64,21.61,21.64,104000.0,16.7683,16.7916,16.7683,16.7916,104000.0
2005-03-02 11:00:00,21.64,21.65,21.63,21.64,75400.0,16.7916,16.7994,16.7839,16.7916,75400.0
2005-03-02 11:10:00,21.64,21.68,21.62,21.63,134400.0,16.7916,16.8227,16.7761,16.7839,134400.0
2005-03-02 11:20:00,21.63,21.64,21.6,21.61,25400.0,16.7839,16.7916,16.7606,16.7683,25400.0
2005-03-02 11:30:00,21.61,21.61,21.55,21.59,96200.0,16.7683,16.7683,16.7218,16.7528,96200.0
2005-03-02 11:40:00,21.59,21.61,21.59,21.59,47000.0,16.7528,16.7683,16.7528,16.7528,47000.0
2005-03-02 11:50:00,21.59,21.6,21.52,21.58,55200.0,16.7528,16.7606,16.6985,16.7451,55200.0
2005-03-02 12:00:00,21.58,21.58,21.49,21.49,185400.0,16.7451,16.7451,16.6752,16.6752,185400.0
2005-03-02 12:10:00,21.48,21.5,21.46,21.5,40400.0,16.6675,16.683,16.6519,16.683,40400.0
2005-03-02 12:20:00,21.5,21.5,21.49,21.5,33800.0,16.683,16.683,16.6752,16.683,33800.0
2005-03-02 12:30:00,21.5,21.5,21.42,21.45,89400.0,16.683,16.683,16.6209,16.6442,89400.0
2005-03-02 12:40:00,21.45,21.5,21.43,21.49,61400.0,16.6442,16.683,16.6287,16.6752,61400.0
2005-03-02 12:50:00,21.49,21.5,21.46,21.46,52400.0,16.6752,16.683,16.6519,16.6519,52400.0
2005-03-02 13:00:00,21.47,21.47,21.32,21.32,172600.0,16.6597,16.6597,16.5433,16.5433,172600.0
2005-03-02 13:10:00,21.32,21.34,21.3,21.34,143000.0,16.5433,16.5588,16.5278,16.5588,143000.0
2005-03-02 13:20:00,21.33,21.34,21.31,21.34,66800.0,16.5511,16.5588,16.5356,16.5588,66800.0
2005-03-02 13:30:00,21.34,21.42,21.34,21.4,144000.0,16.5588,16.6209,16.5588,16.6054,144000.0
2005-03-02 13:40:00,21.4,21.4,21.28,21.28,87400.0,16.6054,16.6054,16.5123,16.5123,87400.0
2005-03-02 13:50:00,21.25,21.27,21.1,21.11,175600.0,16.489,16.5045,16.3726,16.3804,175600.0
2005-03-02 14:00:00,21.11,21.25,21.11,21.23,232400.0,16.3804,16.489,16.3804,16.4735,232400.0
2005-03-02 14:10:00,21.28,21.37,21.24,21.37,170400.0,16.5123,16.5821,16.4812,16.5821,170400.0
2005-03-02 14:20:00,21.36,21.39,21.35,21.37,96200.0,16.5744,16.5976,16.5666,16.5821,96200.0
2005-03-02 14:30:00,21.36,21.36,21.34,21.36,104000.0,16.5744,16.5744,16.5588,16.5744,104000.0
2005-03-02 14:40:00,21.36,21.39,21.36,21.39,87600.0,16.5744,16.5976,16.5744,16.5976,87600.0
2005-03-02 14:50:00,21.39,21.39,21.35,21.38,118600.0,16.5976,16.5976,16.5666,16.5899,118600.0
2005-03-02 15:00:00,21.38,21.43,21.38,21.4,80000.0,16.5899,16.6287,16.5899,16.6054,80000.0
2005-03-02 15:10:00,21.4,21.43,21.39,21.43,309200.0,16.6054,16.6287,16.5976,16.6287,309200.0
2005-03-02 15:20:00,21.43,21.43,21.4,21.4,123800.0,16.6287,16.6287,16.6054,16.6054,123800.0
2005-03-02 15:30:00,21.41,21.42,21.39,21.39,154400.0,16.6131,16.6209,16.5976,16.5976,154400.0
2005-03-02 15:40:00,21.39,21.39,21.34,21.34,168200.0,16.5976,16.5976,16.5588,16.5588,168200.0
2005-03-02 15:50:00,21.35,21.38,21.35,21.38,148200.0,16.5666,16.5899,16.5666,16.5899,148200.0
2005-03-03 09:30:00,21.36,21.4,21.35,21.4,47600.0,16.5744,16.6054,16.5666,16.6054,47600.0
2005-03-03 09:40:00,21.45,21.46,21.36,21.41,217400.0,16.6442,16.6519,16.5744,16.6131,217400.0
2005-03-03 09:50:00,21.39,21.41,21.36,21.39,115000.0,16.5976,16.6131,16.5744,16.5976,115000.0
2005-03-03 10:00:00,21.4,21.45,21.4,21.43,126400.0,16.6054,16.6442,16.6054,16.6287,126400.0
2005-03-03 10:10:00,21.43,21.46,21.43,21.44,192400.0,16.6287,16.6519,16.6287,16.6364,192400.0
2005-03-03 10:20:00,21.45,21.46,21.43,21.46,142400.0,16.6442,16.6519,16.6287,16.6519,142400.0
2005-03-03 10:30:00,21.46,21.46,21.42,21.43,137600.0,16.6519,16.6519,16.6209,16.6287,137600.0
2005-03-03 10:40:00,21.43,21.46,21.42,21.46,106800.0,16.6287,16.6519,16.6209,16.6519,106800.0
2005-03-03 10:50:00,21.46,21.48,21.43,21.44,103600.0,16.6519,16.6675,16.6287,16.6364,103600.0
2005-03-03 11:00:00,21.44,21.48,21.43,21.48,87600.0,16.6364,16.6675,16.6287,16.6675,87600.0
2005-03-03 11:10:00,21.48,21.49,21.46,21.48,63600.0,16.6675,16.6752,16.6519,16.6675,63600.0
2005-03-03 11:20:00,21.48,21.48,21.43,21.43,51400.0,16.6675,16.6675,16.6287,16.6287,51400.0
2005-03-03 11:30:00,21.43,21.46,21.43,21.45,74400.0,16.6287,16.6519,16.6287,16.6442,74400.0
2005-03-03 11:40:00,21.45,21.46,21.44,21.44,62600.0,16.6442,16.6519,16.6364,16.6364,62600.0
2005-03-03 11:50:00,21.45,21.49,21.45,21.46,125600.0,16.6442,16.6752,16.6442,16.6519,125600.0
2005-03-03 12:00:00,21.46,21.49,21.45,21.48,74800.0,16.6519,16.6752,16.6442,16.6675,74800.0
2005-03-03 12:10:00,21.49,21.49,21.46,21.46,53000.0,16.6752,16.6752,16.6519,16.6519,53000.0
2005-03-03 12:20:00,21.46,21.46,21.45,21.45,60800.0,16.6519,16.6519,16.6442,16.6442,60800.0
2005-03-03 12:30:00,21.45,21.47,21.45,21.45,81600.0,16.6442,16.6597,16.6442,16.6442,81600.0
2005-03-03 12:40:00,21.45,21.45,21.42,21.42,42400.0,16.6442,16.6442,16.6209,16.6209,42400.0
2005-03-03 12:50:00,21.42,21.42,21.35,21.36,39400.0,16.6209,16.6209,16.5666,16.5744,39400.0
2005-03-03 13:00:00,21.37,21.45,21.37,21.45,161800.0,16.5821,16.6442,16.5821,16.6442,161800.0
2005-03-03 13:10:00,21.45,21.46,21.42,21.44,35400.0,16.6442,16.6519,16.6209,16.6364,35400.0
2005-03-03 13:20:00,21.43,21.45,21.43,21.45,25200.0,16.6287,16.6442,16.6287,16.6442,25200.0
2005-03-03 13:30:00,21.45,21.46,21.45,21.46,22000.0,16.6442,16.6519,16.6442,16.6519,22000.0
2005-03-03 13:40:00,21.46,21.49,21.46,21.48,42200.0,16.6519,16.6752,16.6519,16.6675,42200.0
2005-03-03 13:50:00,21.47,21.48,21.45,21.47,44400.0,16.6597,16.6675,16.6442,16.6597,44400.0
2005-03-03 14:00:00,21.47,21.49,21.47,21.47,31800.0,16.6597,16.6752,16.6597,16.6597,31800.0
2005-03-03 14:10:00,21.47,21.48,21.43,21.43,53400.0,16.6597,16.6675,16.6287,16.6287,53400.0
2005-03-03 14:20:00,21.43,21.45,21.43,21.45,42000.0,16.6287,16.6442,16.6287,16.6442,42000.0
2005-03-03 14:30:00,21.46,21.46,21.43,21.44,84800.0,16.6519,16.6519,16.6287,16.6364,84800.0
2005-03-03 14:40:00,21.45,21.45,21.4,21.43,61400.0,16.6442,16.6442,16.6054,16.6287,61400.0
2005-03-03 14:50:00,21.43,21.46,21.43,21.45,58000.0,16.6287,16.6519,16.6287,16.6442,58000.0
2005-03-03 15:00:00,21.45,21.47,21.44,21.47,59200.0,16.6442,16.6597,16.6364,16.6597,59200.0
2005-03-03 15:10:00,21.47,21.48,21.35,21.4,63600.0,16.6597,16.6675,16.5666,16.6054,63600.0
2005-03-03 15:20:00,21.41,21.46,21.41,21.45,88400.0,16.6131,16.6519,16.6131,16.6442,88400.0
2005-03-03 15:30:00,21.45,21.46,21.43,21.45,81200.0,16.6442,16.6519,16.6287,16.6442,81200.0
2005-03-03 15:40:00,21.45,21.46,21.4,21.43,68400.0,16.6442,16.6519,16.6054,16.6287,68400.0
2005-03-03 15:50:00,21.43,21.45,21.35,21.43,104600.0,16.6287,16.6442,16.5666,16.6287,104600.0
2005-03-04 09:30:00,21.54,21.58,21.49,21.56,208200.0,16.714,16.7451,16.6752,16.7295,208200.0
2005-03-04 09:40:00,21.56,21.6,21.53,21.55,158400.0,16.7295,16.7606,16.7063,16.7218,158400.0
2005-03-04 09:50:00,21.55,21.58,21.54,21.54,79000.0,16.7218,16.7451,16.714,16.714,79000.0
2005-03-04 10:00:00,21.54,21.65,21.54,21.62,94000.0,16.714,16.7994,16.714,16.7761,94000.0
2005-03-04 10:10:00,21.61,21.61,21.57,21.58,65000.0,16.7683,16.7683,16.7373,16.7451,65000.0
2005-03-04 10:20:00,21.58,21.64,21.52,21.52,47600.0,16.7451,16.7916,16.6985,16.6985,47600.0
2005-03-04 10:30:00,21.52,21.61,21.52,21.61,100600.0,16.6985,16.7683,16.6985,16.7683,100600.0
2005-03-04 10:40:00,21.61,21.63,21.6,21.6,187800.0,16.7683,16.7839,16.7606,16.7606,187800.0
2005-03-04 10:50:00,21.61,21.61,21.6,21.61,226800.0,16.7683,16.7683,16.7606,16.7683,226800.0
2005-03-04 11:00:00,21.61,21.61,21.6,21.6,94000.0,16.7683,16.7683,16.7606,16.7606,94000.0
2005-03-04 11:10:00,21.6,21.6,21.55,21.56,85000.0,16.7606,16.7606,16.7218,16.7295,85000.0
2005-03-04 11:20:00,21.56,21.61,21.56,21.6,24400.0,16.7295,16.7683,16.7295,16.7606,24400.0
2005-03-04 11:30:00,21.6,21.6,21.58,21.59,28600.0,16.7606,16.7606,16.7451,16.7528,28600.0
2005-03-04 11:40:00,21.59,21.59,21.57,21.59,14400.0,16.7528,16.7528,16.7373,16.7528,14400.0
2005-03-04 11:50:00,21.59,21.6,21.58,21.58,19000.0,16.7528,16.7606,16.7451,16.7451,19000.0
2005-03-04 12:00:00,21.59,21.59,21.57,21.57,10000.0,16.7528,16.7528,16.7373,16.7373,10000.0
2005-03-04 12:10:00,21.57,21.58,21.56,21.58,68600.0,16.7373,16.7451,16.7295,16.7451,68600.0
2005-03-04 12:20:00,21.58,21.58,21.56,21.56,12000.0,16.7451,16.7451,16.7295,16.7295,12000.0
2005-03-04 12:30:00,21.57,21.6,21.56,21.59,24600.0,16.7373,16.7606,16.7295,16.7528,24600.0
2005-03-04 12:40:00,21.59,21.6,21.59,21.6,25200.0,16.7528,16.7606,16.7528,16.7606,25200.0
2005-03-04 12:50:00,21.6,21.6,21.59,21.59,30800.0,16.7606,16.7606,16.7528,16.7528,30800.0
2005-03-04 13:00:00,21.59,21.6,21.59,21.59,22400.0,16.7528,16.7606,16.7528,16.7528,22400.0
2005-03-04 13:10:00,21.6,21.6,21.59,21.6,40400.0,16.7606,16.7606,16.7528,16.7606,40400.0
2005-03-04 13:20:00,21.6,21.6,21.58,21.59,27200.0,16.7606,16.7606,16.7451,16.7528,27200.0
2005-03-04 13:30:00,21.59,21.6,21.59,21.6,50600.0,16.7528,16.7606,16.7528,16.7606,50600.0
2005-03-04 13:40:00,21.6,21.6,21.56,21.56,16600.0,16.7606,16.7606,16.7295,16.7295,16600.0
2005-03-04 13:50:00,21.57,21.58,21.57,21.58,25400.0,16.7373,16.7451,16.7373,16.7451,25400.0
2005-03-04 14:00:00,21.58,21.6,21.58,21.59,70800.0,16.7451,16.7606,16.7451,16.7528,70800.0
2005-03-04 14:10:00,21.6,21.6,21.53,21.57,25200.0,16.7606,16.7606,16.7063,16.7373,25200.0
2005-03-04 14:20:00,21.57,21.6,21.57,21.59,24400.0,16.7373,16.7606,16.7373,16.7528,24400.0
2005-03-04 14:30:00,21.59,21.59,21.57,21.57,22600.0,16.7528,16.7528,16.7373,16.7373,22600.0
2005-03-04 14:40:00,21.58,21.58,21.53,21.58,19200.0,16.7451,16.7451,16.7063,16.7451,19200.0
2005-03-04 14:50:00,21.58,21.58,21.55,21.58,28200.0,16.7451,16.7451,16.7218,16.7451,28200.0
2005-03-04 15:00:00,21.58,21.59,21.57,21.57,239000.0,16.7451,16.7528,16.7373,16.7373,239000.0
2005-03-04 15:10:00,21.57,21.57,21.57,21.57,29000.0,16.7373,16.7373,16.7373,16.7373,29000.0
2005-03-04 15:20:00,21.57,21.58,21.57,21.57,14400.0,16.7373,16.7451,16.7373,16.7373,14400.0
2005-03-04 15:30:00,21.57,21.57,21.55,21.56,127200.0,16.7373,16.7373,16.7218,16.7295,127200.0
2005-03-04 15:40:00,21.57,21.57,21.53,21.54,124800.0,16.7373,16.7373,16.7063,16.714,124800.0
2005-03-04 15:50:00,21.54,21.54,21.5,21.51,82400.0,16.714,16.714,16.683,16.6907,82400.0
2005-03-07 09:30:00,21.5,21.58,21.5,21.58,40200.0,16.683,16.7451,16.683,16.7451,40200.0
2005-03-07 09:40:00,21.6,21.65,21.56,21.64,33800.0,16.7606,16.7994,16.7295,16.7916,33800.0
2005-03-07 09:50:00,21.64,21.7,21.64,21.64,57200.0,16.7916,16.8382,16.7916,16.7916,57200.0
2005-03-07 10:00:00,21.65,21.7,21.65,21.67,281000.0,16.7994,16.8382,16.7994,16.8149,281000.0
2005-03-07 10:10:00,21.67,21.71,21.66,21.68,56000.0,16.8149,16.8459,16.8071,16.8227,56000.0
2005-03-07 10:20:00,21.67,21.72,21.65,21.7,59200.0,16.8149,16.8537,16.7994,16.8382,59200.0
2005-03-07 10:30:00,21.7,21.73,21.67,21.71,16800.0,16.8382,16.8615,16.8149,16.8459,16800.0
2005-03-07 10:40:00,21.72,21.74,21.68,21.72,17400.0,16.8537,16.8692,16.8227,16.8537,17400.0
2005-03-07 10:50:00,21.72,21.75,21.72,21.75,23000.0,16.8537,16.877,16.8537,16.877,23000.0
2005-03-07 11:00:00,21.75,21.76,21.74,21.75,12600.0,16.877,16.8847,16.8692,16.877,12600.0
2005-03-07 11:10:00,21.75,21.83,21.75,21.83,144000.0,16.877,16.939,16.877,16.939,144000.0
2005-03-07 11:20:00,21.83,21.84,21.82,21.83,27000.0,16.939,16.9468,16.9313,16.939,27000.0
2005-03-07 11:30:00,21.83,21.84,21.81,21.82,107600.0,16.939,16.9468,16.9235,16.9313,107600.0
2005-03-07 11:40:00,21.82,21.82,21.82,21.82,23200.0,16.9313,16.9313,16.9313,16.9313,23200.0
2005-03-07 11:50:00,21.82,21.83,21.81,21.82,52400.0,16.9313,16.939,16.9235,16.9313,52400.0
2005-03-07 12:00:00,21.82,21.83,21.79,21.8,22600.0,16.9313,16.939,16.908,16.9158,22600.0
2005-03-07 12:10:00,21.79,21.82,21.79,21.81,20800.0,16.908,16.9313,16.908,16.9235,20800.0
2005-03-07 12:20:00,21.81,21.81,21.8,21.8,6600.0,16.9235,16.9235,16.9158,16.9158,6600.0
2005-03-07 12:30:00,21.8,21.8,21.77,21.8,12600.0,16.9158,16.9158,16.8925,16.9158,12600.0
2005-03-07 12:40:00,21.8,21.81,21.76,21.77,17000.0,16.9158,16.9235,16.8847,16.8925,17000.0
2005-03-07 12:50:00,21.77,21.77,21.75,21.76,10800.0,16.8925,16.8925,16.877,16.8847,10800.0
2005-03-07 13:00:00,21.76,21.76,21.71,21.75,26000.0,16.8847,16.8847,16.8459,16.877,26000.0
2005-03-07 13:10:00,21.76,21.76,21.73,21.73,229000.0,16.8847,16.8847,16.8615,16.8615,229000.0
2005-03-07 13:20:00,21.72,21.75,21.72,21.73,19200.0,16.8537,16.877,16.8537,16.8615,19200.0
2005-03-07 13:30:00,21.73,21.74,21.7,21.74,15600.0,16.8615,16.8692,16.8382,16.8692,15600.0
2005-03-07 13:40:00,21.73,21.75,21.71,21.72,12000.0,16.8615,16.877,16.8459,16.8537,12000.0
2005-03-07 13:50:00,21.74,21.8,21.74,21.8,16200.0,16.8692,16.9158,16.8692,16.9158,16200.0
2005-03-07 14:00:00,21.8,21.8,21.77,21.77,16800.0,16.9158,16.9158,16.8925,16.8925,16800.0
2005-03-07 14:10:00,21.75,21.77,21.71,21.71,19800.0,16.877,16.8925,16.8459,16.8459,19800.0
2005-03-07 14:20:00,21.72,21.72,21.67,21.68,13600.0,16.8537,16.8537,16.8149,16.8227,13600.0
2005-03-07 14:30:00,21.68,21.7,21.68,21.69,12600.0,16.8227,16.8382,16.8227,16.8304,12600.0
2005-03-07 14:40:00,21.68,21.73,21.68,21.7,22200.0,16.8227,16.8615,16.8227,16.8382,22200.0
2005-03-07 14:50:00,21.69,21.7,21.68,21.68,21200.0,16.8304,16.8382,16.8227,16.8227,21200.0
2005-03-07 15:00:00,21.68,21.68,21.64,21.65,26000.0,16.8227,16.8227,16.7916,16.7994,26000.0
2005-03-07 15:10:00,21.65,21.67,21.64,21.64,24600.0,16.7994,16.8149,16.7916,16.7916,24600.0
2005-03-07 15:20:00,21.65,21.67,21.65,21.65,30200.0,16.7994,16.8149,16.7994,16.7994,30200.0
2005-03-07 15:30:00,21.65,21.65,21.6,21.61,41400.0,16.7994,16.7994,16.7606,16.7683,41400.0
2005-03-07 15:40:00,21.61,21.66,21.61,21.65,33000.0,16.7683,16.8071,16.7683,16.7994,33000.0
2005-03-07 15:50:00,21.64,21.7,21.62,21.65,57800.0,16.7916,16.8382,16.7761,16.7994,57800.0
2005-03-08 09:30:00,21.65,21.65,21.57,21.58,24600.0,16.7994,16.7994,16.7373,16.7451,24600.0
2005-03-08 09:40:00,21.6,21.61,21.54,21.56,24800.0,16.7606,16.7683,16.714,16.7295,24800.0
2005-03-08 09:50:00,21.56,21.66,21.56,21.65,44400.0,16.7295,16.8071,16.7295,16.7994,44400.0
2005-03-08 10:00:00,21.65,21.65,21.59,21.59,39000.0,16.7994,16.7994,16.7528,16.7528,39000.0
2005-03-08 10:10:00,21.59,21.61,21.58,21.58,59400.0,16.7528,16.7683,16.7451,16.7451,59400.0
2005-03-08 10:20:00,21.59,21.6,21.54,21.55,104600.0,16.7528,16.7606,16.714,16.7218,104600.0
2005-03-08 10:30:00,21.56,21.59,21.54,21.58,84200.0,16.7295,16.7528,16.714,16.7451,84200.0
2005-03-08 10:40:00,21.57,21.6,21.57,21.58,92000.0,16.7373,16.7606,16.7373,16.7451,92000.0
2005-03-08 10:50:00,21.57,21.59,21.57,21.59,45000.0,16.7373,16.7528,16.7373,16.7528,45000.0
2005-03-08 11:00:00,21.59,21.6,21.59,21.59,27800.0,16.7528,16.7606,16.7528,16.7528,27800.0
2005-03-08 11:10:00,21.59,21.6,21.57,21.59,89600.0,16.7528,16.7606,16.7373,16.7528,89600.0
2005-03-08 11:20:00,21.58,21.63,21.58,21.61,41200.0,16.7451,16.7839,16.7451,16.7683,41200.0
2005-03-08 11:30:00,21.61,21.61,21.59,21.6,18000.0,16.7683,16.7683,16.7528,16.7606,18000.0
2005-03-08 11:40:00,21.59,21.6,21.56,21.57,33000.0,16.7528,16.7606,16.7295,16.7373,33000.0
2005-03-08 11:50:00,21.57,21.6,21.57,21.58,41400.0,16.7373,16.7606,16.7373,16.7451,41400.0
2005-03-08 12:00:00,21.58,21.59,21.58,21.58,18200.0,16.7451,16.7528,16.7451,16.7451,18200.0
2005-03-08 12:10:00,21.59,21.61,21.57,21.58,33400.0,16.7528,16.7683,16.7373,16.7451,33400.0
2005-03-08 12:20:00,21.59,21.62,21.59,21.61,9000.0,16.7528,16.7761,16.7528,16.7683,9000.0
2005-03-08 12:30:00,21.61,21.61,21.57,21.58,31200.0,16.7683,16.7683,16.7373,16.7451,31200.0
2005-03-08 12:40:00,21.58,21.6,21.58,21.59,13200.0,16.7451,16.7606,16.7451,16.7528,13200.0
2005-03-08 12:50:00,21.58,21.61,21.58,21.6,19400.0,16.7451,16.7683,16.7451,16.7606,19400.0
2005-03-08 13:00:00,21.6,21.61,21.59,21.61,85800.0,16.7606,16.7683,16.7528,16.7683,85800.0
2005-03-08 13:10:00,21.61,21.61,21.58,21.58,30000.0,16.7683,16.7683,16.7451,16.7451,30000.0
2005-03-08 13:20:00,21.58,21.6,21.58,21.6,23000.0,16.7451,16.7606,16.7451,16.7606,23000.0
2005-03-08 13:30:00,21.59,21.61,21.59,21.61,27800.0,16.7528,16.7683,16.7528,16.7683,27800.0
2005-03-08 13:40:00,21.61,21.61,21.6,21.6,41200.0,16.7683,16.7683,16.7606,16.7606,41200.0
2005-03-08 13:50:00,21.6,21.61,21.6,21.61,44200.0,16.7606,16.7683,16.7606,16.7683,44200.0
2005-03-08 14:00:00,21.61,21.63,21.61,21.63,84800.0,16.7683,16.7839,16.7683,16.7839,84800.0
2005-03-08 14:10:00,21.63,21.64,21.61,21.63,37200.0,16.7839,16.7916,16.7683,16.7839,37200.0
2005-03-08 14:20:00,21.63,21.66,21.63,21.65,65400.0,16.7839,16.8071,16.7839,16.7994,65400.0
2005-03-08 14:30:00,21.65,21.66,21.65,21.65,46800.0,16.7994,16.8071,16.7994,16.7994,46800.0
2005-03-08 14:40:00,21.65,21.66,21.65,21.65,22600.0,16.7994,16.8071,16.7994,16.7994,22600.0
2005-03-08 14:50:00,21.65,21.66,21.64,21.66,204400.0,16.7994,16.8071,16.7916,16.8071,204400.0
2005-03-08 15:00:00,21.67,21.68,21.66,21.68,95200.0,16.8149,16.8227,16.8071,16.8227,95200.0
2005-03-08 15:10:00,21.68,21.7,21.68,21.7,54200.0,16.8227,16.8382,16.8227,16.8382,54200.0
2005-03-08 15:20:00,21.7,21.72,21.68,21.7,100000.0,16.8382,16.8537,16.8227,16.8382,100000.0
2005-03-08 15:30:00,21.7,21.7,21.66,21.66,118600.0,16.8382,16.8382,16.8071,16.8071,118600.0
2005-03-08 15:40:00,21.66,21.67,21.64,21.66,49200.0,16.8071,16.8149,16.7916,16.8071,49200.0
2005-03-08 15:50:00,21.67,21.67,21.66,21.66,46600.0,16.8149,16.8149,16.8071,16.8071,46600.0
2005-03-09 09:30:00,21.58,21.64,21.58,21.63,25400.0,16.7451,16.7916,16.7451,16.7839,25400.0
2005-03-09 09:40:00,21.63,21.63,21.59,21.6,28400.0,16.7839,16.7839,16.7528,16.7606,28400.0
2005-03-09 09:50:00,21.61,21.63,21.57,21.59,102600.0,16.7683,16.7839,16.7373,16.7528,102600.0
2005-03-09 10:00:00,21.58,21.6,21.54,21.54,121200.0,16.7451,16.7606,16.714,16.714,121200.0
2005-03-09 10:10:00,21.54,21.6,21.46,21.49,97200.0,16.714,16.7606,16.6519,16.6752,97200.0
2005-03-09 10:20:00,21.49,21.5,21.48,21.5,73800.0,16.6752,16.683,16.6675,16.683,73800.0
2005-03-09 10:30:00,21.49,21.5,21.48,21.49,101400.0,16.6752,16.683,16.6675,16.6752,101400.0
2005-03-09 10:40:00,21.49,21.5,21.48,21.5,50400.0,16.6752,16.683,16.6675,16.683,50400.0
2005-03-09 10:50:00,21.5,21.52,21.49,21.51,108800.0,16.683,16.6985,16.6752,16.6907,108800.0
2005-03-09 11:00:00,21.5,21.5,21.49,21.49,164800.0,16.683,16.683,16.6752,16.6752,164800.0
2005-03-09 11:10:00,21.49,21.5,21.48,21.48,39200.0,16.6752,16.683,16.6675,16.6675,39200.0
2005-03-09 11:20:00,21.48,21.48,21.42,21.42,211000.0,16.6675,16.6675,16.6209,16.6209,211000.0
2005-03-09 11:30:00,21.42,21.43,21.41,21.42,26800.0,16.6209,16.6287,16.6131,16.6209,26800.0
2005-03-09 11:40:00,21.42,21.44,21.42,21.44,26000.0,16.6209,16.6364,16.6209,16.6364,26000.0
2005-03-09 11:50:00,21.43,21.44,21.42,21.42,50000.0,16.6287,16.6364,16.6209,16.6209,50000.0
2005-03-09 12:00:00,21.42,21.42,21.4,21.41,51200.0,16.6209,16.6209,16.6054,16.6131,51200.0
2005-03-09 12:10:00,21.41,21.41,21.4,21.4,15400.0,16.6131,16.6131,16.6054,16.6054,15400.0
2005-03-09 12:20:00,21.4,21.41,21.39,21.4,165800.0,16.6054,16.6131,16.5976,16.6054,165800.0
2005-03-09 12:30:00,21.4,21.4,21.35,21.35,8800.0,16.6054,16.6054,16.5666,16.5666,8800.0
2005-03-09 12:40:00,21.35,21.36,21.33,21.33,19400.0,16.5666,16.5744,16.5511,16.5511,19400.0
2005-03-09 12:50:00,21.32,21.32,21.24,21.24,45600.0,16.5433,16.5433,16.4812,16.4812,45600.0
2005-03-09 13:00:00,21.25,21.27,21.24,21.25,362000.0,16.489,16.5045,16.4812,16.489,362000.0
2005-03-09 13:10:00,21.25,21.28,21.25,21.25,29000.0,16.489,16.5123,16.489,16.489,29000.0
2005-03-09 13:20:00,21.25,21.25,21.22,21.24,14800.0,16.489,16.489,16.4657,16.4812,14800.0
2005-03-09 13:30:00,21.24,21.26,21.23,21.26,26600.0,16.4812,16.4968,16.4735,16.4968,26600.0
2005-03-09 13:40:00,21.25,21.26,21.25,21.25,23200.0,16.489,16.4968,16.489,16.489,23200.0
2005-03-09 13:50:00,21.25,21.27,21.25,21.27,14400.0,16.489,16.5045,16.489,16.5045,14400.0
2005-03-09 14:00:00,21.27,21.32,21.27,21.3,220000.0,16.5045,16.5433,16.5045,16.5278,220000.0
2005-03-09 14:10:00,21.3,21.33,21.28,21.3,25600.0,16.5278,16.5511,16.5123,16.5278,25600.0
2005-03-09 14:20:00,21.31,21.31,21.3,21.31,31200.0,16.5356,16.5356,16.5278,16.5356,31200.0
2005-03-09 14:30:00,21.31,21.33,21.3,21.31,30000.0,16.5356,16.5511,16.5278,16.5356,30000.0
2005-03-09 14:40:00,21.31,21.32,21.31,21.32,22600.0,16.5356,16.5433,16.5356,16.5433,22600.0
2005-03-09 14:50:00,21.32,21.33,21.32,21.32,119000.0,16.5433,16.5511,16.5433,16.5433,119000.0
2005-03-09 15:00:00,21.32,21.35,21.32,21.34,39600.0,16.5433,16.5666,16.5433,16.5588,39600.0
2005-03-09 15:10:00,21.35,21.35,21.33,21.35,406400.0,16.5666,16.5666,16.5511,16.5666,406400.0
2005-03-09 15:20:00,21.35,21.35,21.33,21.35,101800.0,16.5666,16.5666,16.5511,16.5666,101800.0
2005-03-09 15:30:00,21.35,21.38,21.35,21.36,117000.0,16.5666,16.5899,16.5666,16.5744,117000.0
2005-03-09 15:40:00,21.35,21.36,21.3,21.31,117400.0,16.5666,16.5744,16.5278,16.5356,117400.0
2005-03-09 15:50:00,21.32,21.35,21.32,21.35,288800.0,16.5433,16.5666,16.5433,16.5666,288800.0
2005-03-10 09:30:00,21.5,21.5,21.48,21.5,39600.0,16.683,16.683,16.6675,16.683,39600.0
2005-03-10 09:40:00,21.5,21.52,21.4,21.48,44800.0,16.683,16.6985,16.6054,16.6675,44800.0
2005-03-10 09:50:00,21.48,21.52,21.45,21.45,39200.0,16.6675,16.6985,16.6442,16.6442,39200.0
2005-03-10 10:00:00,21.45,21.47,21.45,21.47,19200.0,16.6442,16.6597,16.6442,16.6597,19200.0
2005-03-10 10:10:00,21.48,21.5,21.46,21.46,168400.0,16.6675,16.683,16.6519,16.6519,168400.0
2005-03-10 10:20:00,21.46,21.48,21.45,21.47,70000.0,16.6519,16.6675,16.6442,16.6597,70000.0
2005-03-10 10:30:00,21.46,21.47,21.45,21.46,27800.0,16.6519,16.6597,16.6442,16.6519,27800.0
2005-03-10 10:40:00,21.47,21.48,21.42,21.42,88200.0,16.6597,16.6675,16.6209,16.6209,88200.0
2005-03-10 10:50:00,21.4,21.4,21.2,21.21,110000.0,16.6054,16.6054,16.4502,16.458,110000.0
2005-03-10 11:00:00,21.13,21.15,21.0,21.08,539800.0,16.3959,16.4114,16.295,16.3571,539800.0
2005-03-10 11:10:00,21.09,21.1,21.03,21.03,127400.0,16.3648,16.3726,16.3183,16.3183,127400.0
2005-03-10 11:20:00,21.05,21.08,21.04,21.04,82600.0,16.3338,16.3571,16.326,16.326,82600.0
2005-03-10 11:30:00,21.03,21.04,20.93,20.95,311000.0,16.3183,16.326,16.2407,16.2562,311000.0
2005-03-10 11:40:00,20.95,21.0,20.95,20.99,203800.0,16.2562,16.295,16.2562,16.2872,203800.0
2005-03-10 11:50:00,20.99,21.0,20.99,21.0,198600.0,16.2872,16.295,16.2872,16.295,198600.0
2005-03-10 12:00:00,21.0,21.03,20.98,20.99,392200.0,16.295,16.3183,16.2795,16.2872,392200.0
2005-03-10 12:10:00,20.99,21.03,20.99,21.02,523400.0,16.2872,16.3183,16.2872,16.3105,523400.0
2005-03-10 12:20:00,21.01,21.03,20.99,21.02,507600.0,16.3028,16.3183,16.2872,16.3105,507600.0
2005-03-10 12:30:00,21.02,21.03,21.0,21.01,160000.0,16.3105,16.3183,16.295,16.3028,160000.0
2005-03-10 12:40:00,21.03,21.04,21.0,21.0,267200.0,16.3183,16.326,16.295,16.295,267200.0
2005-03-10 12:50:00,21.0,21.03,21.0,21.0,390400.0,16.295,16.3183,16.295,16.295,390400.0
2005-03-10 13:00:00,21.0,21.03,21.0,21.0,649800.0,16.295,16.3183,16.295,16.295,649800.0
2005-03-10 13:10:00,21.0,21.02,21.0,21.02,429800.0,16.295,16.3105,16.295,16.3105,429800.0
2005-03-10 13:20:00,21.02,21.03,21.0,21.0,638200.0,16.3105,16.3183,16.295,16.295,638200.0
2005-03-10 13:30:00,21.01,21.03,20.99,21.03,105800.0,16.3028,16.3183,16.2872,16.3183,105800.0
2005-03-10 13:40:00,21.03,21.08,21.02,21.08,112000.0,16.3183,16.3571,16.3105,16.3571,112000.0
2005-03-10 13:50:00,21.08,21.1,21.02,21.02,85200.0,16.3571,16.3726,16.3105,16.3105,85200.0
2005-03-10 14:00:00,21.02,21.02,20.99,21.0,88800.0,16.3105,16.3105,16.2872,16.295,88800.0
2005-03-10 14:10:00,21.0,21.03,21.0,21.03,64400.0,16.295,16.3183,16.295,16.3183,64400.0
2005-03-10 14:20:00,21.03,21.03,21.02,21.02,15400.0,16.3183,16.3183,16.3105,16.3105,15400.0
2005-03-10 14:30:00,21.02,21.04,21.02,21.03,56200.0,16.3105,16.326,16.3105,16.3183,56200.0
2005-03-10 14:40:00,21.03,21.09,21.02,21.08,395600.0,16.3183,16.3648,16.3105,16.3571,395600.0
2005-03-10 14:50:00,21.08,21.08,21.06,21.06,96400.0,16.3571,16.3571,16.3416,16.3416,96400.0
2005-03-10 15:00:00,21.06,21.06,21.01,21.01,53800.0,16.3416,16.3416,16.3028,16.3028,53800.0
2005-03-10 15:10:00,21.01,21.03,21.01,21.03,51200.0,16.3028,16.3183,16.3028,16.3183,51200.0
2005-03-10 15:20:00,21.03,21.07,21.03,21.05,73400.0,16.3183,16.3493,16.3183,16.3338,73400.0
2005-03-10 15:30:00,21.05,21.05,21.04,21.04,67200.0,16.3338,16.3338,16.326,16.326,67200.0
2005-03-10 15:40:00,21.04,21.07,21.04,21.07,38800.0,16.326,16.3493,16.326,16.3493,38800.0
2005-03-10 15:50:00,21.06,21.08,21.06,21.08,986600.0,16.3416,16.3571,16.3416,16.3571,986600.0
2005-03-11 09:30:00,21.25,21.25,21.23,21.23,25200.0,16.489,16.489,16.4735,16.4735,25200.0
2005-03-11 09:40:00,21.23,21.33,21.21,21.24,49200.0,16.4735,16.5511,16.458,16.4812,49200.0
2005-03-11 09:50:00,21.24,21.4,21.24,21.4,75400.0,16.4812,16.6054,16.4812,16.6054,75400.0
2005-03-11 10:00:00,21.38,21.43,21.36,21.42,171800.0,16.5899,16.6287,16.5744,16.6209,171800.0
2005-03-11 10:10:00,21.42,21.45,21.38,21.42,68600.0,16.6209,16.6442,16.5899,16.6209,68600.0
2005-03-11 10:20:00,21.43,21.43,21.38,21.4,73200.0,16.6287,16.6287,16.5899,16.6054,73200.0
2005-03-11 10:30:00,21.4,21.43,21.38,21.4,133000.0,16.6054,16.6287,16.5899,16.6054,133000.0
2005-03-11 10:40:00,21.42,21.42,21.39,21.39,90600.0,16.6209,16.6209,16.5976,16.5976,90600.0
2005-03-11 10:50:00,21.39,21.39,21.25,21.29,146000.0,16.5976,16.5976,16.489,16.52,146000.0
2005-03-11 11:00:00,21.29,21.36,21.28,21.34,203600.0,16.52,16.5744,16.5123,16.5588,203600.0
2005-03-11 11:10:00,21.34,21.39,21.34,21.39,73400.0,16.5588,16.5976,16.5588,16.5976,73400.0
2005-03-11 11:20:00,21.39,21.41,21.39,21.4,39200.0,16.5976,16.6131,16.5976,16.6054,39200.0
2005-03-11 11:30:00,21.38,21.39,21.38,21.39,14000.0,16.5899,16.5976,16.5899,16.5976,14000.0
2005-03-11 11:40:00,21.38,21.38,21.34,21.34,27600.0,16.5899,16.5899,16.5588,16.5588,27600.0
2005-03-11 11:50:00,21.34,21.39,21.34,21.36,23800.0,16.5588,16.5976,16.5588,16.5744,23800.0
2005-03-11 12:00:00,21.36,21.37,21.36,21.36,31600.0,16.5744,16.5821,16.5744,16.5744,31600.0
2005-03-11 12:10:00,21.36,21.39,21.35,21.38,43200.0,16.5744,16.5976,16.5666,16.5899,43200.0
2005-03-11 12:20:00,21.36,21.38,21.36,21.37,25200.0,16.5744,16.5899,16.5744,16.5821,25200.0
2005-03-11 12:30:00,21.37,21.4,21.37,21.39,71200.0,16.5821,16.6054,16.5821,16.5976,71200.0
2005-03-11 12:40:00,21.38,21.39,21.38,21.39,41200.0,16.5899,16.5976,16.5899,16.5976,41200.0
2005-03-11 12:50:00,21.39,21.4,21.39,21.39,28800.0,16.5976,16.6054,16.5976,16.5976,28800.0
2005-03-11 13:00:00,21.39,21.4,21.38,21.39,28200.0,16.5976,16.6054,16.5899,16.5976,28200.0
2005-03-11 13:10:00,21.39,21.4,21.38,21.4,38000.0,16.5976,16.6054,16.5899,16.6054,38000.0
2005-03-11 13:20:00,21.4,21.4,21.38,21.39,19600.0,16.6054,16.6054,16.5899,16.5976,19600.0
2005-03-11 13:30:00,21.39,21.39,21.35,21.35,30400.0,16.5976,16.5976,16.5666,16.5666,30400.0
2005-03-11 13:40:00,21.35,21.35,21.29,21.3,32600.0,16.5666,16.5666,16.52,16.5278,32600.0
2005-03-11 13:50:00,21.3,21.3,21.25,21.25,52600.0,16.5278,16.5278,16.489,16.489,52600.0
2005-03-11 14:00:00,21.23,21.27,21.22,21.27,24000.0,16.4735,16.5045,16.4657,16.5045,24000.0
2005-03-11 14:10:00,21.28,21.28,21.27,21.28,34000.0,16.5123,16.5123,16.5045,16.5123,34000.0
2005-03-11 14:20:00,21.28,21.3,21.22,21.3,82800.0,16.5123,16.5278,16.4657,16.5278,82800.0
2005-03-11 14:30:00,21.3,21.31,21.3,21.3,33600.0,16.5278,16.5356,16.5278,16.5278,33600.0
2005-03-11 14:40:00,21.31,21.34,21.31,21.34,81000.0,16.5356,16.5588,16.5356,16.5588,81000.0
2005-03-11 14:50:00,21.34,21.34,21.32,21.32,44800.0,16.5588,16.5588,16.5433,16.5433,44800.0
2005-03-11 15:00:00,21.31,21.33,21.3,21.33,116400.0,16.5356,16.5511,16.5278,16.5511,116400.0
2005-03-11 15:10:00,21.33,21.34,21.31,21.33,58000.0,16.5511,16.5588,16.5356,16.5511,58000.0
2005-03-11 15:20:00,21.33,21.33,21.31,21.32,30000.0,16.5511,16.5511,16.5356,16.5433,30000.0
2005-03-11 15:30:00,21.32,21.33,21.31,21.31,115400.0,16.5433,16.5511,16.5356,16.5356,115400.0
2005-03-11 15:40:00,21.31,21.33,21.31,21.32,54400.0,16.5356,16.5511,16.5356,16.5433,54400.0
2005-03-11 15:50:00,21.32,21.34,21.32,21.34,85800.0,16.5433,16.5588,16.5433,16.5588,85800.0
2005-03-14 09:30:00,21.4,21.5,21.38,21.49,49200.0,16.6054,16.683,16.5899,16.6752,49200.0
2005-03-14 09:40:00,21.49,21.49,21.47,21.47,47000.0,16.6752,16.6752,16.6597,16.6597,47000.0
2005-03-14 09:50:00,21.46,21.5,21.35,21.35,39600.0,16.6519,16.683,16.5666,16.5666,39600.0
2005-03-14 10:00:00,21.36,21.43,21.35,21.43,52800.0,16.5744,16.6287,16.5666,16.6287,52800.0
2005-03-14 10:10:00,21.42,21.48,21.41,21.45,39800.0,16.6209,16.6675,16.6131,16.6442,39800.0
2005-03-14 10:20:00,21.45,21.47,21.41,21.43,25200.0,16.6442,16.6597,16.6131,16.6287,25200.0
2005-03-14 10:30:00,21.43,21.47,21.43,21.47,21000.0,16.6287,16.6597,16.6287,16.6597,21000.0
2005-03-14 10:40:00,21.47,21.47,21.4,21.4,48000.0,16.6597,16.6597,16.6054,16.6054,48000.0
2005-03-14 10:50:00,21.41,21.5,21.41,21.5,66600.0,16.6131,16.683,16.6131,16.683,66600.0
2005-03-14 11:00:00,21.5,21.5,21.48,21.48,48400.0,16.683,16.683,16.6675,16.6675,48400.0
2005-03-14 11:10:00,21.49,21.5,21.48,21.5,32200.0,16.6752,16.683,16.6675,16.683,32200.0
2005-03-14 11:20:00,21.5,21.52,21.5,21.5,241800.0,16.683,16.6985,16.683,16.683,241800.0
2005-03-14 11:30:00,21.49,21.49,21.46,21.49,170000.0,16.6752,16.6752,16.6519,16.6752,170000.0
2005-03-14 11:40:00,21.49,21.52,21.49,21.52,50000.0,16.6752,16.6985,16.6752,16.6985,50000.0
2005-03-14 11:50:00,21.52,21.52,21.5,21.5,27400.0,16.6985,16.6985,16.683,16.683,27400.0
2005-03-14 12:00:00,21.5,21.51,21.48,21.49,212000.0,16.683,16.6907,16.6675,16.6752,212000.0
2005-03-14 12:10:00,21.5,21.51,21.5,21.51,253800.0,16.683,16.6907,16.683,16.6907,253800.0
2005-03-14 12:20:00,21.51,21.53,21.5,21.51,37000.0,16.6907,16.7063,16.683,16.6907,37000.0
2005-03-14 12:30:00,21.5,21.51,21.49,21.49,36000.0,16.683,16.6907,16.6752,16.6752,36000.0
2005-03-14 12:40:00,21.49,21.5,21.49,21.49,19200.0,16.6752,16.683,16.6752,16.6752,19200.0
2005-03-14 12:50:00,21.49,21.52,21.49,21.51,31600.0,16.6752,16.6985,16.6752,16.6907,31600.0
2005-03-14 13:00:00,21.51,21.51,21.5,21.5,40200.0,16.6907,16.6907,16.683,16.683,40200.0
2005-03-14 13:10:00,21.5,21.52,21.5,21.5,33200.0,16.683,16.6985,16.683,16.683,33200.0
2005-03-14 13:20:00,21.51,21.51,21.5,21.51,26200.0,16.6907,16.6907,16.683,16.6907,26200.0
2005-03-14 13:30:00,21.5,21.54,21.5,21.53,91000.0,16.683,16.714,16.683,16.7063,91000.0
2005-03-14 13:40:00,21.53,21.55,21.52,21.55,74200.0,16.7063,16.7218,16.6985,16.7218,74200.0
2005-03-14 13:50:00,21.55,21.55,21.53,21.55,13400.0,16.7218,16.7218,16.7063,16.7218,13400.0
2005-03-14 14:00:00,21.54,21.55,21.53,21.54,18200.0,16.714,16.7218,16.7063,16.714,18200.0
2005-03-14 14:10:00,21.54,21.56,21.53,21.56,112800.0,16.714,16.7295,16.7063,16.7295,112800.0
2005-03-14 14:20:00,21.56,21.56,21.55,21.56,9200.0,16.7295,16.7295,16.7218,16.7295,9200.0
2005-03-14 14:30:00,21.56,21.56,21.54,21.54,30600.0,16.7295,16.7295,16.714,16.714,30600.0
2005-03-14 14:40:00,21.54,21.56,21.53,21.55,31600.0,16.714,16.7295,16.7063,16.7218,31600.0
2005-03-14 14:50:00,21.56,21.6,21.55,21.59,26200.0,16.7295,16.7606,16.7218,16.7528,26200.0
2005-03-14 15:00:00,21.59,21.59,21.54,21.56,86400.0,16.7528,16.7528,16.714,16.7295,86400.0
2005-03-14 15:10:00,21.57,21.61,21.56,21.61,111000.0,16.7373,16.7683,16.7295,16.7683,111000.0
2005-03-14 15:20:00,21.61,21.64,21.61,21.63,90400.0,16.7683,16.7916,16.7683,16.7839,90400.0
2005-03-14 15:30:00,21.63,21.69,21.63,21.66,123800.0,16.7839,16.8304,16.7839,16.8071,123800.0
2005-03-14 15:40:00,21.66,21.7,21.66,21.67,100000.0,16.8071,16.8382,16.8071,16.8149,100000.0
2005-03-14 15:50:00,21.67,21.71,21.67,21.71,144400.0,16.8149,16.8459,16.8149,16.8459,144400.0
2005-03-15 09:40:00,21.93,22.9,21.93,22.45,662800.0,17.0166,17.7693,17.0166,17.4201,662800.0
2005-03-15 09:50:00,22.45,22.56,22.45,22.46,774600.0,17.4201,17.5055,17.4201,17.4279,774600.0
2005-03-15 10:00:00,22.46,22.46,22.22,22.26,435600.0,17.4279,17.4279,17.2417,17.2727,435600.0
2005-03-15 10:10:00,22.27,22.36,22.24,22.3,207200.0,17.2805,17.3503,17.2572,17.3037,207200.0
2005-03-15 10:20:00,22.3,22.32,22.29,22.31,106800.0,17.3037,17.3193,17.296,17.3115,106800.0
2005-03-15 10:30:00,22.3,22.32,22.23,22.31,261800.0,17.3037,17.3193,17.2494,17.3115,261800.0
2005-03-15 10:40:00,22.31,22.31,22.2,22.21,205000.0,17.3115,17.3115,17.2262,17.2339,205000.0
2005-03-15 10:50:00,22.2,22.25,22.15,22.25,293800.0,17.2262,17.2649,17.1874,17.2649,293800.0
2005-03-15 11:00:00,22.24,22.27,22.2,22.22,415600.0,17.2572,17.2805,17.2262,17.2417,415600.0
2005-03-15 11:10:00,22.2,22.25,22.18,22.24,196800.0,17.2262,17.2649,17.2106,17.2572,196800.0
2005-03-15 11:20:00,22.24,22.24,22.13,22.13,135200.0,17.2572,17.2572,17.1718,17.1718,135200.0
2005-03-15 11:30:00,22.13,22.18,22.13,22.15,146800.0,17.1718,17.2106,17.1718,17.1874,146800.0
2005-03-15 11:40:00,22.15,22.17,22.14,22.14,242000.0,17.1874,17.2029,17.1796,17.1796,242000.0
2005-03-15 11:50:00,22.14,22.17,22.14,22.16,161800.0,17.1796,17.2029,17.1796,17.1951,161800.0
2005-03-15 12:00:00,22.15,22.16,22.15,22.15,242000.0,17.1874,17.1951,17.1874,17.1874,242000.0
2005-03-15 12:10:00,22.15,22.18,22.15,22.18,135200.0,17.1874,17.2106,17.1874,17.2106,135200.0
2005-03-15 12:20:00,22.18,22.28,22.18,22.28,148400.0,17.2106,17.2882,17.2106,17.2882,148400.0
2005-03-15 12:30:00,22.28,22.29,22.27,22.28,166000.0,17.2882,17.296,17.2805,17.2882,166000.0
2005-03-15 12:40:00,22.28,22.28,22.25,22.26,34800.0,17.2882,17.2882,17.2649,17.2727,34800.0
2005-03-15 12:50:00,22.25,22.26,22.25,22.25,141200.0,17.2649,17.2727,17.2649,17.2649,141200.0
2005-03-15 13:00:00,22.25,22.28,22.25,22.27,61800.0,17.2649,17.2882,17.2649,17.2805,61800.0
2005-03-15 13:10:00,22.27,22.29,22.25,22.27,80800.0,17.2805,17.296,17.2649,17.2805,80800.0
2005-03-15 13:20:00,22.27,22.27,22.21,22.23,112800.0,17.2805,17.2805,17.2339,17.2494,112800.0
2005-03-15 13:30:00,22.23,22.23,22.15,22.15,70600.0,17.2494,17.2494,17.1874,17.1874,70600.0
2005-03-15 13:40:00,22.16,22.19,22.16,22.18,71800.0,17.1951,17.2184,17.1951,17.2106,71800.0
2005-03-15 13:50:00,22.18,22.19,22.18,22.18,42800.0,17.2106,17.2184,17.2106,17.2106,42800.0
2005-03-15 14:00:00,22.18,22.18,22.16,22.18,629400.0,17.2106,17.2106,17.1951,17.2106,629400.0
2005-03-15 14:10:00,22.19,22.21,22.18,22.21,173000.0,17.2184,17.2339,17.2106,17.2339,173000.0
2005-03-15 14:20:00,22.2,22.22,22.18,22.21,152400.0,17.2262,17.2417,17.2106,17.2339,152400.0
2005-03-15 14:30:00,22.21,22.23,22.21,22.22,254400.0,17.2339,17.2494,17.2339,17.2417,254400.0
2005-03-15 14:40:00,22.22,22.22,22.2,22.21,314200.0,17.2417,17.2417,17.2262,17.2339,314200.0
2005-03-15 14:50:00,22.21,22.21,22.2,22.2,108200.0,17.2339,17.2339,17.2262,17.2262,108200.0
2005-03-15 15:00:00,22.2,22.21,22.18,22.21,176600.0,17.2262,17.2339,17.2106,17.2339,176600.0
2005-03-15 15:10:00,22.2,22.21,22.2,22.2,86000.0,17.2262,17.2339,17.2262,17.2262,86000.0
2005-03-15 15:20:00,22.2,22.21,22.2,22.21,40200.0,17.2262,17.2339,17.2262,17.2339,40200.0
2005-03-15 15:30:00,22.2,22.21,22.2,22.2,171800.0,17.2262,17.2339,17.2262,17.2262,171800.0
2005-03-15 15:40:00,22.2,22.21,22.2,22.2,215000.0,17.2262,17.2339,17.2262,17.2262,215000.0
2005-03-15 15:50:00,22.2,22.21,22.2,22.21,256800.0,17.2262,17.2339,17.2262,17.2339,256800.0
2005-03-16 09:30:00,22.18,22.25,22.18,22.2,33600.0,17.2106,17.2649,17.2106,17.2262,33600.0
2005-03-16 09:40:00,22.17,22.23,22.15,22.23,32000.0,17.2029,17.2494,17.1874,17.2494,32000.0
2005-03-16 09:50:00,22.23,22.25,22.2,22.2,9000.0,17.2494,17.2649,17.2262,17.2262,9000.0
2005-03-16 10:00:00,22.2,22.23,22.2,22.21,14000.0,17.2262,17.2494,17.2262,17.2339,14000.0
2005-03-16 10:10:00,22.21,22.21,22.19,22.19,15800.0,17.2339,17.2339,17.2184,17.2184,15800.0
2005-03-16 10:20:00,22.2,22.23,22.2,22.23,31600.0,17.2262,17.2494,17.2262,17.2494,31600.0
2005-03-16 10:30:00,22.23,22.24,22.18,22.18,62200.0,17.2494,17.2572,17.2106,17.2106,62200.0
2005-03-16 10:40:00,22.18,22.2,22.16,22.18,63000.0,17.2106,17.2262,17.1951,17.2106,63000.0
2005-03-16 10:50:00,22.18,22.19,22.16,22.17,61200.0,17.2106,17.2184,17.1951,17.2029,61200.0
2005-03-16 11:00:00,22.17,22.18,22.15,22.16,92400.0,17.2029,17.2106,17.1874,17.1951,92400.0
2005-03-16 11:10:00,22.16,22.18,22.08,22.11,65200.0,17.1951,17.2106,17.133,17.1563,65200.0
2005-03-16 11:20:00,22.12,22.15,22.1,22.14,41800.0,17.1641,17.1874,17.1486,17.1796,41800.0
2005-03-16 11:30:00,22.14,22.17,22.11,22.13,67600.0,17.1796,17.2029,17.1563,17.1718,67600.0
2005-03-16 11:40:00,22.13,22.15,22.11,22.13,83600.0,17.1718,17.1874,17.1563,17.1718,83600.0
2005-03-16 11:50:00,22.13,22.15,22.13,22.14,81400.0,17.1718,17.1874,17.1718,17.1796,81400.0
2005-03-16 12:00:00,22.14,22.14,22.14,22.14,18200.0,17.1796,17.1796,17.1796,17.1796,18200.0
2005-03-16 12:10:00,22.14,22.15,22.14,22.14,14600.0,17.1796,17.1874,17.1796,17.1796,14600.0
2005-03-16 12:20:00,22.15,22.15,22.13,22.15,28200.0,17.1874,17.1874,17.1718,17.1874,28200.0
2005-03-16 12:30:00,22.15,22.16,22.14,22.16,24800.0,17.1874,17.1951,17.1796,17.1951,24800.0
2005-03-16 12:40:00,22.16,22.16,22.15,22.15,16800.0,17.1951,17.1951,17.1874,17.1874,16800.0
2005-03-16 12:50:00,22.15,22.16,22.15,22.15,25800.0,17.1874,17.1951,17.1874,17.1874,25800.0
2005-03-16 13:00:00,22.14,22.16,22.13,22.15,29800.0,17.1796,17.1951,17.1718,17.1874,29800.0
2005-03-16 13:10:00,22.14,22.15,22.14,22.14,21400.0,17.1796,17.1874,17.1796,17.1796,21400.0
2005-03-16 13:20:00,22.15,22.16,22.14,22.14,12800.0,17.1874,17.1951,17.1796,17.1796,12800.0
2005-03-16 13:30:00,22.14,22.16,22.14,22.15,42800.0,17.1796,17.1951,17.1796,17.1874,42800.0
2005-03-16 13:40:00,22.16,22.16,22.15,22.16,37000.0,17.1951,17.1951,17.1874,17.1951,37000.0
2005-03-16 13:50:00,22.16,22.17,22.15,22.16,42800.0,17.1951,17.2029,17.1874,17.1951,42800.0
2005-03-16 14:00:00,22.16,22.16,22.15,22.15,46600.0,17.1951,17.1951,17.1874,17.1874,46600.0
2005-03-16 14:10:00,22.14,22.15,22.14,22.15,28600.0,17.1796,17.1874,17.1796,17.1874,28600.0
2005-03-16 14:20:00,22.15,22.16,22.14,22.14,19200.0,17.1874,17.1951,17.1796,17.1796,19200.0
2005-03-16 14:30:00,22.14,22.16,22.14,22.15,48800.0,17.1796,17.1951,17.1796,17.1874,48800.0
2005-03-16 14:40:00,22.15,22.17,22.15,22.16,26800.0,17.1874,17.2029,17.1874,17.1951,26800.0
2005-03-16 14:50:00,22.16,22.17,22.15,22.16,58800.0,17.1951,17.2029,17.1874,17.1951,58800.0
2005-03-16 15:00:00,22.16,22.17,22.15,22.17,63200.0,17.1951,17.2029,17.1874,17.2029,63200.0
2005-03-16 15:10:00,22.18,22.18,22.14,22.16,59200.0,17.2106,17.2106,17.1796,17.1951,59200.0
2005-03-16 15:20:00,22.15,22.16,22.13,22.14,63000.0,17.1874,17.1951,17.1718,17.1796,63000.0
2005-03-16 15:30:00,22.14,22.15,22.13,22.13,50000.0,17.1796,17.1874,17.1718,17.1718,50000.0
2005-03-16 15:40:00,22.14,22.16,22.14,22.16,64200.0,17.1796,17.1951,17.1796,17.1951,64200.0
2005-03-16 15:50:00,22.16,22.18,22.14,22.18,58600.0,17.1951,17.2106,17.1796,17.2106,58600.0
2005-03-17 09:30:00,22.2,22.23,22.17,22.18,40200.0,17.2262,17.2494,17.2029,17.2106,40200.0
2005-03-17 09:40:00,22.19,22.22,22.09,22.15,34200.0,17.2184,17.2417,17.1408,17.1874,34200.0
2005-03-17 09:50:00,22.15,22.18,22.11,22.18,36400.0,17.1874,17.2106,17.1563,17.2106,36400.0
2005-03-17 10:00:00,22.2,22.24,22.08,22.08,89600.0,17.2262,17.2572,17.133,17.133,89600.0
2005-03-17 10:10:00,22.08,22.13,22.05,22.11,54200.0,17.133,17.1718,17.1098,17.1563,54200.0
2005-03-17 10:20:00,22.13,22.13,22.1,22.1,18800.0,17.1718,17.1718,17.1486,17.1486,18800.0
2005-03-17 10:30:00,22.1,22.11,22.05,22.09,89200.0,17.1486,17.1563,17.1098,17.1408,89200.0
2005-03-17 10:40:00,22.1,22.1,22.08,22.08,18200.0,17.1486,17.1486,17.133,17.133,18200.0
2005-03-17 10:50:00,22.09,22.11,22.05,22.1,30200.0,17.1408,17.1563,17.1098,17.1486,30200.0
2005-03-17 11:00:00,22.1,22.1,22.01,22.01,45400.0,17.1486,17.1486,17.0787,17.0787,45400.0
2005-03-17 11:10:00,22.01,22.01,21.96,22.0,131200.0,17.0787,17.0787,17.0399,17.071,131200.0
2005-03-17 11:20:00,22.0,22.0,21.95,22.0,39400.0,17.071,17.071,17.0322,17.071,39400.0
2005-03-17 11:30:00,22.0,22.0,21.93,21.93,37400.0,17.071,17.071,17.0166,17.0166,37400.0
2005-03-17 11:40:00,21.93,21.96,21.93,21.96,43800.0,17.0166,17.0399,17.0166,17.0399,43800.0
2005-03-17 11:50:00,21.96,21.96,21.89,21.9,24400.0,17.0399,17.0399,16.9856,16.9934,24400.0
2005-03-17 12:00:00,21.91,21.93,21.89,21.89,25800.0,17.0011,17.0166,16.9856,16.9856,25800.0
2005-03-17 12:10:00,21.9,21.95,21.9,21.94,19000.0,16.9934,17.0322,16.9934,17.0244,19000.0
2005-03-17 12:20:00,21.94,21.98,21.93,21.97,39600.0,17.0244,17.0554,17.0166,17.0477,39600.0
2005-03-17 12:30:00,21.97,22.03,21.97,22.03,84800.0,17.0477,17.0942,17.0477,17.0942,84800.0
2005-03-17 12:40:00,22.03,22.05,22.02,22.02,10200.0,17.0942,17.1098,17.0865,17.0865,10200.0
2005-03-17 12:50:00,22.02,22.03,22.0,22.0,17600.0,17.0865,17.0942,17.071,17.071,17600.0
2005-03-17 13:00:00,22.02,22.05,22.02,22.03,21600.0,17.0865,17.1098,17.0865,17.0942,21600.0
2005-03-17 13:10:00,22.03,22.06,21.99,22.0,19800.0,17.0942,17.1175,17.0632,17.071,19800.0
2005-03-17 13:20:00,22.0,22.03,22.0,22.0,12200.0,17.071,17.0942,17.071,17.071,12200.0
2005-03-17 13:30:00,22.01,22.01,21.97,21.99,22200.0,17.0787,17.0787,17.0477,17.0632,22200.0
2005-03-17 13:40:00,21.99,22.02,21.99,22.02,16800.0,17.0632,17.0865,17.0632,17.0865,16800.0
2005-03-17 13:50:00,22.03,22.03,22.0,22.0,31600.0,17.0942,17.0942,17.071,17.071,31600.0
2005-03-17 14:00:00,22.0,22.01,21.94,22.0,27800.0,17.071,17.0787,17.0244,17.071,27800.0
2005-03-17 14:10:00,22.03,22.04,21.97,22.01,41400.0,17.0942,17.102,17.0477,17.0787,41400.0
2005-03-17 14:20:00,22.01,22.05,22.01,22.03,12200.0,17.0787,17.1098,17.0787,17.0942,12200.0
2005-03-17 14:30:00,22.03,22.03,22.0,22.02,22800.0,17.0942,17.0942,17.071,17.0865,22800.0
2005-03-17 14:40:00,22.02,22.03,21.99,22.02,15600.0,17.0865,17.0942,17.0632,17.0865,15600.0
2005-03-17 14:50:00,22.02,22.02,21.98,22.01,39600.0,17.0865,17.0865,17.0554,17.0787,39600.0
2005-03-17 15:00:00,22.01,22.04,21.99,22.04,40800.0,17.0787,17.102,17.0632,17.102,40800.0
2005-03-17 15:10:00,22.04,22.04,22.0,22.01,115800.0,17.102,17.102,17.071,17.0787,115800.0
2005-03-17 15:20:00,22.02,22.02,21.99,22.0,42600.0,17.0865,17.0865,17.0632,17.071,42600.0
2005-03-17 15:30:00,21.98,22.0,21.95,22.0,37400.0,17.0554,17.071,17.0322,17.071,37400.0
2005-03-17 15:40:00,22.0,22.0,21.98,21.98,56000.0,17.071,17.071,17.0554,17.0554,56000.0
2005-03-17 15:50:00,21.98,22.0,21.98,21.99,53200.0,17.0554,17.071,17.0554,17.0632,53200.0
2005-03-18 09:30:00,21.95,22.0,21.95,22.0,39600.0,17.0322,17.071,17.0322,17.071,39600.0
2005-03-18 09:40:00,21.99,22.0,21.96,21.99,36000.0,17.0632,17.071,17.0399,17.0632,36000.0
2005-03-18 09:50:00,21.99,21.99,21.9,21.9,49000.0,17.0632,17.0632,16.9934,16.9934,49000.0
2005-03-18 10:00:00,21.9,21.91,21.85,21.85,32600.0,16.9934,17.0011,16.9546,16.9546,32600.0
2005-03-18 10:10:00,21.85,21.86,21.85,21.86,56600.0,16.9546,16.9623,16.9546,16.9623,56600.0
2005-03-18 10:20:00,21.85,21.85,21.82,21.82,19800.0,16.9546,16.9546,16.9313,16.9313,19800.0
2005-03-18 10:30:00,21.83,21.83,21.79,21.81,55000.0,16.939,16.939,16.908,16.9235,55000.0
2005-03-18 10:40:00,21.81,21.83,21.81,21.83,63200.0,16.9235,16.939,16.9235,16.939,63200.0
2005-03-18 10:50:00,21.82,21.86,21.82,21.86,32600.0,16.9313,16.9623,16.9313,16.9623,32600.0
2005-03-18 11:00:00,21.86,21.92,21.86,21.92,33800.0,16.9623,17.0089,16.9623,17.0089,33800.0
2005-03-18 11:10:00,21.92,21.93,21.88,21.89,18000.0,17.0089,17.0166,16.9778,16.9856,18000.0
2005-03-18 11:20:00,21.88,21.89,21.87,21.88,9200.0,16.9778,16.9856,16.9701,16.9778,9200.0
2005-03-18 11:30:00,21.88,21.88,21.81,21.81,21200.0,16.9778,16.9778,16.9235,16.9235,21200.0
2005-03-18 11:40:00,21.81,21.81,21.8,21.8,12000.0,16.9235,16.9235,16.9158,16.9158,12000.0
2005-03-18 11:50:00,21.8,21.8,21.79,21.79,66200.0,16.9158,16.9158,16.908,16.908,66200.0
2005-03-18 12:00:00,21.8,21.8,21.75,21.77,38400.0,16.9158,16.9158,16.877,16.8925,38400.0
2005-03-18 12:10:00,21.77,21.77,21.75,21.77,79800.0,16.8925,16.8925,16.877,16.8925,79800.0
2005-03-18 12:20:00,21.77,21.77,21.74,21.74,17800.0,16.8925,16.8925,16.8692,16.8692,17800.0
2005-03-18 12:30:00,21.73,21.75,21.72,21.72,86800.0,16.8615,16.877,16.8537,16.8537,86800.0
2005-03-18 12:40:00,21.72,21.77,21.72,21.77,32000.0,16.8537,16.8925,16.8537,16.8925,32000.0
2005-03-18 12:50:00,21.77,21.77,21.73,21.75,13400.0,16.8925,16.8925,16.8615,16.877,13400.0
2005-03-18 13:00:00,21.75,21.75,21.73,21.73,48800.0,16.877,16.877,16.8615,16.8615,48800.0
2005-03-18 13:10:00,21.73,21.75,21.73,21.75,27800.0,16.8615,16.877,16.8615,16.877,27800.0
2005-03-18 13:20:00,21.75,21.77,21.75,21.75,19800.0,16.877,16.8925,16.877,16.877,19800.0
2005-03-18 13:30:00,21.75,21.75,21.71,21.72,21600.0,16.877,16.877,16.8459,16.8537,21600.0
2005-03-18 13:40:00,21.72,21.72,21.68,21.68,25400.0,16.8537,16.8537,16.8227,16.8227,25400.0
2005-03-18 13:50:00,21.69,21.72,21.67,21.67,54600.0,16.8304,16.8537,16.8149,16.8149,54600.0
2005-03-18 14:00:00,21.68,21.71,21.66,21.71,43600.0,16.8227,16.8459,16.8071,16.8459,43600.0
2005-03-18 14:10:00,21.71,21.72,21.68,21.69,44600.0,16.8459,16.8537,16.8227,16.8304,44600.0
2005-03-18 14:20:00,21.69,21.72,21.68,21.71,16600.0,16.8304,16.8537,16.8227,16.8459,16600.0
2005-03-18 14:30:00,21.71,21.78,21.71,21.78,23000.0,16.8459,16.9003,16.8459,16.9003,23000.0
2005-03-18 14:40:00,21.77,21.77,21.75,21.75,11800.0,16.8925,16.8925,16.877,16.877,11800.0
2005-03-18 14:50:00,21.77,21.77,21.72,21.75,21800.0,16.8925,16.8925,16.8537,16.877,21800.0
2005-03-18 15:00:00,21.75,21.75,21.7,21.74,36400.0,16.877,16.877,16.8382,16.8692,36400.0
2005-03-18 15:10:00,21.74,21.74,21.7,21.71,28000.0,16.8692,16.8692,16.8382,16.8459,28000.0
2005-03-18 15:20:00,21.71,21.72,21.66,21.67,61200.0,16.8459,16.8537,16.8071,16.8149,61200.0
2005-03-18 15:30:00,21.67,21.74,21.67,21.74,29200.0,16.8149,16.8692,16.8149,16.8692,29200.0
2005-03-18 15:40:00,21.75,21.85,21.74,21.78,35200.0,16.877,16.9546,16.8692,16.9003,35200.0
2005-03-18 15:50:00,21.78,21.78,21.74,21.77,66000.0,16.9003,16.9003,16.8692,16.8925,66000.0
2005-03-21 09:30:00,21.71,21.8,21.7,21.79,57600.0,16.8459,16.9158,16.8382,16.908,57600.0
2005-03-21 09:40:00,21.78,21.8,21.75,21.8,15800.0,16.9003,16.9158,16.877,16.9158,15800.0
2005-03-21 09:50:00,21.8,21.86,21.8,21.85,45200.0,16.9158,16.9623,16.9158,16.9546,45200.0
2005-03-21 10:00:00,21.85,21.87,21.81,21.82,30000.0,16.9546,16.9701,16.9235,16.9313,30000.0
2005-03-21 10:10:00,21.83,21.86,21.79,21.86,27000.0,16.939,16.9623,16.908,16.9623,27000.0
2005-03-21 10:20:00,21.86,21.86,21.78,21.79,26000.0,16.9623,16.9623,16.9003,16.908,26000.0
2005-03-21 10:30:00,21.79,21.8,21.73,21.75,62800.0,16.908,16.9158,16.8615,16.877,62800.0
2005-03-21 10:40:00,21.78,21.84,21.78,21.81,19000.0,16.9003,16.9468,16.9003,16.9235,19000.0
2005-03-21 10:50:00,21.81,21.84,21.8,21.82,35800.0,16.9235,16.9468,16.9158,16.9313,35800.0
2005-03-21 11:00:00,21.82,21.82,21.81,21.81,9600.0,16.9313,16.9313,16.9235,16.9235,9600.0
2005-03-21 11:10:00,21.81,21.88,21.79,21.85,64200.0,16.9235,16.9778,16.908,16.9546,64200.0
2005-03-21 11:20:00,21.88,21.93,21.87,21.89,46600.0,16.9778,17.0166,16.9701,16.9856,46600.0
2005-03-21 11:30:00,21.9,21.92,21.86,21.86,67400.0,16.9934,17.0089,16.9623,16.9623,67400.0
2005-03-21 11:40:00,21.86,21.91,21.86,21.9,52600.0,16.9623,17.0011,16.9623,16.9934,52600.0
2005-03-21 11:50:00,21.9,21.93,21.88,21.88,36200.0,16.9934,17.0166,16.9778,16.9778,36200.0
2005-03-21 12:00:00,21.88,21.88,21.84,21.86,35600.0,16.9778,16.9778,16.9468,16.9623,35600.0
2005-03-21 12:10:00,21.88,21.9,21.84,21.89,30000.0,16.9778,16.9934,16.9468,16.9856,30000.0
2005-03-21 12:20:00,21.88,21.89,21.83,21.87,20800.0,16.9778,16.9856,16.939,16.9701,20800.0
2005-03-21 12:30:00,21.86,21.86,21.84,21.86,17600.0,16.9623,16.9623,16.9468,16.9623,17600.0
2005-03-21 12:40:00,21.86,21.88,21.86,21.88,19200.0,16.9623,16.9778,16.9623,16.9778,19200.0
2005-03-21 12:50:00,21.89,21.89,21.88,21.88,9000.0,16.9856,16.9856,16.9778,16.9778,9000.0
2005-03-21 13:00:00,21.88,21.92,21.86,21.92,16400.0,16.9778,17.0089,16.9623,17.0089,16400.0
2005-03-21 13:10:00,21.92,21.92,21.88,21.88,10600.0,17.0089,17.0089,16.9778,16.9778,10600.0
2005-03-21 13:20:00,21.88,21.88,21.86,21.88,21200.0,16.9778,16.9778,16.9623,16.9778,21200.0
2005-03-21 13:30:00,21.88,21.89,21.88,21.88,12400.0,16.9778,16.9856,16.9778,16.9778,12400.0
2005-03-21 13:40:00,21.87,21.91,21.87,21.91,17600.0,16.9701,17.0011,16.9701,17.0011,17600.0
2005-03-21 13:50:00,21.9,21.9,21.88,21.89,19600.0,16.9934,16.9934,16.9778,16.9856,19600.0
2005-03-21 14:00:00,21.89,21.89,21.83,21.84,23200.0,16.9856,16.9856,16.939,16.9468,23200.0
2005-03-21 14:10:00,21.85,21.85,21.81,21.85,25600.0,16.9546,16.9546,16.9235,16.9546,25600.0
2005-03-21 14:20:00,21.85,21.87,21.81,21.83,30400.0,16.9546,16.9701,16.9235,16.939,30400.0
2005-03-21 14:30:00,21.84,21.84,21.8,21.83,25200.0,16.9468,16.9468,16.9158,16.939,25200.0
2005-03-21 14:40:00,21.83,21.85,21.83,21.84,31600.0,16.939,16.9546,16.939,16.9468,31600.0
2005-03-21 14:50:00,21.84,21.85,21.82,21.85,33800.0,16.9468,16.9546,16.9313,16.9546,33800.0
2005-03-21 15:00:00,21.85,21.88,21.84,21.86,31800.0,16.9546,16.9778,16.9468,16.9623,31800.0
2005-03-21 15:10:00,21.85,21.86,21.85,21.86,75400.0,16.9546,16.9623,16.9546,16.9623,75400.0
2005-03-21 15:20:00,21.86,21.9,21.86,21.89,110800.0,16.9623,16.9934,16.9623,16.9856,110800.0
2005-03-21 15:30:00,21.89,21.89,21.86,21.87,36600.0,16.9856,16.9856,16.9623,16.9701,36600.0
2005-03-21 15:40:00,21.87,21.88,21.86,21.88,43400.0,16.9701,16.9778,16.9623,16.9778,43400.0
2005-03-21 15:50:00,21.88,21.89,21.87,21.88,113400.0,16.9778,16.9856,16.9701,16.9778,113400.0
2005-03-22 09:30:00,21.93,22.0,21.91,21.91,39000.0,17.0166,17.071,17.0011,17.0011,39000.0
2005-03-22 09:40:00,21.91,21.98,21.85,21.97,41600.0,17.0011,17.0554,16.9546,17.0477,41600.0
2005-03-22 09:50:00,21.98,21.98,21.9,21.9,89600.0,17.0554,17.0554,16.9934,16.9934,89600.0
2005-03-22 10:00:00,21.9,21.91,21.88,21.9,36800.0,16.9934,17.0011,16.9778,16.9934,36800.0
2005-03-22 10:10:00,21.9,21.91,21.86,21.86,29600.0,16.9934,17.0011,16.9623,16.9623,29600.0
2005-03-22 10:20:00,21.86,21.91,21.86,21.88,40600.0,16.9623,17.0011,16.9623,16.9778,40600.0
2005-03-22 10:30:00,21.88,21.9,21.88,21.89,35800.0,16.9778,16.9934,16.9778,16.9856,35800.0
2005-03-22 10:40:00,21.89,21.9,21.89,21.89,41400.0,16.9856,16.9934,16.9856,16.9856,41400.0
2005-03-22 10:50:00,21.89,21.9,21.89,21.9,9400.0,16.9856,16.9934,16.9856,16.9934,9400.0
2005-03-22 11:00:00,21.9,21.92,21.88,21.88,55000.0,16.9934,17.0089,16.9778,16.9778,55000.0
2005-03-22 11:10:00,21.88,21.88,21.86,21.86,10600.0,16.9778,16.9778,16.9623,16.9623,10600.0
2005-03-22 11:20:00,21.86,21.86,21.84,21.84,4400.0,16.9623,16.9623,16.9468,16.9468,4400.0
2005-03-22 11:30:00,21.84,21.84,21.8,21.81,18800.0,16.9468,16.9468,16.9158,16.9235,18800.0
2005-03-22 11:40:00,21.81,21.85,21.81,21.83,18000.0,16.9235,16.9546,16.9235,16.939,18000.0
2005-03-22 11:50:00,21.84,21.85,21.83,21.84,12400.0,16.9468,16.9546,16.939,16.9468,12400.0
2005-03-22 12:00:00,21.84,21.87,21.84,21.86,14800.0,16.9468,16.9701,16.9468,16.9623,14800.0
2005-03-22 12:10:00,21.85,21.88,21.85,21.88,15400.0,16.9546,16.9778,16.9546,16.9778,15400.0
2005-03-22 12:20:00,21.87,21.88,21.86,21.86,7800.0,16.9701,16.9778,16.9623,16.9623,7800.0
2005-03-22 12:30:00,21.86,21.86,21.85,21.86,11600.0,16.9623,16.9623,16.9546,16.9623,11600.0
2005-03-22 12:40:00,21.86,21.86,21.85,21.85,3000.0,16.9623,16.9623,16.9546,16.9546,3000.0
2005-03-22 12:50:00,21.85,21.86,21.83,21.83,12200.0,16.9546,16.9623,16.939,16.939,12200.0
2005-03-22 13:00:00,21.83,21.84,21.83,21.83,16600.0,16.939,16.9468,16.939,16.939,16600.0
2005-03-22 13:10:00,21.82,21.82,21.8,21.8,12800.0,16.9313,16.9313,16.9158,16.9158,12800.0
2005-03-22 13:20:00,21.8,21.81,21.79,21.81,26000.0,16.9158,16.9235,16.908,16.9235,26000.0
2005-03-22 13:30:00,21.81,21.82,21.8,21.82,18200.0,16.9235,16.9313,16.9158,16.9313,18200.0
2005-03-22 13:40:00,21.82,21.84,21.81,21.82,15000.0,16.9313,16.9468,16.9235,16.9313,15000.0
2005-03-22 13:50:00,21.81,21.83,21.78,21.79,29800.0,16.9235,16.939,16.9003,16.908,29800.0
2005-03-22 14:00:00,21.79,21.79,21.78,21.79,40200.0,16.908,16.908,16.9003,16.908,40200.0
2005-03-22 14:10:00,21.79,21.8,21.79,21.79,26600.0,16.908,16.9158,16.908,16.908,26600.0
2005-03-22 14:20:00,21.79,21.8,21.72,21.75,63000.0,16.908,16.9158,16.8537,16.877,63000.0
2005-03-22 14:30:00,21.74,21.77,21.72,21.73,62000.0,16.8692,16.8925,16.8537,16.8615,62000.0
2005-03-22 14:40:00,21.73,21.73,21.65,21.65,104200.0,16.8615,16.8615,16.7994,16.7994,104200.0
2005-03-22 14:50:00,21.65,21.68,21.61,21.68,71800.0,16.7994,16.8227,16.7683,16.8227,71800.0
2005-03-22 15:00:00,21.68,21.68,21.63,21.64,57000.0,16.8227,16.8227,16.7839,16.7916,57000.0
2005-03-22 15:10:00,21.65,21.65,21.61,21.63,57600.0,16.7994,16.7994,16.7683,16.7839,57600.0
2005-03-22 15:20:00,21.63,21.64,21.61,21.61,47800.0,16.7839,16.7916,16.7683,16.7683,47800.0
2005-03-22 15:30:00,21.61,21.64,21.61,21.63,61800.0,16.7683,16.7916,16.7683,16.7839,61800.0
2005-03-22 15:40:00,21.62,21.62,21.59,21.59,53000.0,16.7761,16.7761,16.7528,16.7528,53000.0
2005-03-22 15:50:00,21.59,21.63,21.58,21.63,101600.0,16.7528,16.7839,16.7451,16.7839,101600.0
2005-03-23 09:30:00,21.47,21.58,21.47,21.5,84000.0,16.6597,16.7451,16.6597,16.683,84000.0
2005-03-23 09:40:00,21.5,21.6,21.46,21.58,36200.0,16.683,16.7606,16.6519,16.7451,36200.0
2005-03-23 09:50:00,21.58,21.61,21.58,21.61,33000.0,16.7451,16.7683,16.7451,16.7683,33000.0
2005-03-23 10:00:00,21.61,21.63,21.55,21.57,43200.0,16.7683,16.7839,16.7218,16.7373,43200.0
2005-03-23 10:10:00,21.59,21.66,21.58,21.65,34000.0,16.7528,16.8071,16.7451,16.7994,34000.0
2005-03-23 10:20:00,21.65,21.67,21.63,21.65,42400.0,16.7994,16.8149,16.7839,16.7994,42400.0
2005-03-23 10:30:00,21.65,21.7,21.65,21.66,51800.0,16.7994,16.8382,16.7994,16.8071,51800.0
2005-03-23 10:40:00,21.66,21.7,21.66,21.68,48200.0,16.8071,16.8382,16.8071,16.8227,48200.0
2005-03-23 10:50:00,21.68,21.68,21.64,21.68,46800.0,16.8227,16.8227,16.7916,16.8227,46800.0
2005-03-23 11:00:00,21.68,21.73,21.68,21.73,26600.0,16.8227,16.8615,16.8227,16.8615,26600.0
2005-03-23 11:10:00,21.74,21.82,21.74,21.78,41600.0,16.8692,16.9313,16.8692,16.9003,41600.0
2005-03-23 11:20:00,21.79,21.86,21.79,21.86,31000.0,16.908,16.9623,16.908,16.9623,31000.0
2005-03-23 11:30:00,21.86,21.86,21.83,21.83,67800.0,16.9623,16.9623,16.939,16.939,67800.0
2005-03-23 11:40:00,21.84,21.84,21.81,21.82,66800.0,16.9468,16.9468,16.9235,16.9313,66800.0
2005-03-23 11:50:00,21.83,21.85,21.83,21.85,27800.0,16.939,16.9546,16.939,16.9546,27800.0
2005-03-23 12:00:00,21.85,21.85,21.84,21.85,35200.0,16.9546,16.9546,16.9468,16.9546,35200.0
2005-03-23 12:10:00,21.85,21.95,21.83,21.95,51400.0,16.9546,17.0322,16.939,17.0322,51400.0
2005-03-23 12:20:00,21.93,21.96,21.92,21.96,22600.0,17.0166,17.0399,17.0089,17.0399,22600.0
2005-03-23 12:30:00,21.96,21.99,21.93,21.98,83000.0,17.0399,17.0632,17.0166,17.0554,83000.0
2005-03-23 12:40:00,21.98,22.03,21.98,22.01,108000.0,17.0554,17.0942,17.0554,17.0787,108000.0
2005-03-23 12:50:00,22.02,22.04,22.0,22.0,19800.0,17.0865,17.102,17.071,17.071,19800.0
2005-03-23 13:00:00,22.0,22.01,22.0,22.0,19200.0,17.071,17.0787,17.071,17.071,19200.0
2005-03-23 13:10:00,22.0,22.05,22.0,22.04,106800.0,17.071,17.1098,17.071,17.102,106800.0
2005-03-23 13:20:00,22.04,22.1,22.03,22.08,75200.0,17.102,17.1486,17.0942,17.133,75200.0
2005-03-23 13:30:00,22.08,22.09,22.06,22.07,42400.0,17.133,17.1408,17.1175,17.1253,42400.0
2005-03-23 13:40:00,22.07,22.17,22.07,22.15,39400.0,17.1253,17.2029,17.1253,17.1874,39400.0
2005-03-23 13:50:00,22.15,22.18,22.13,22.18,81000.0,17.1874,17.2106,17.1718,17.2106,81000.0
2005-03-23 14:00:00,22.18,22.21,22.16,22.16,93400.0,17.2106,17.2339,17.1951,17.1951,93400.0
2005-03-23 14:10:00,22.17,22.18,22.16,22.18,32200.0,17.2029,17.2106,17.1951,17.2106,32200.0
2005-03-23 14:20:00,22.18,22.2,22.16,22.2,30800.0,17.2106,17.2262,17.1951,17.2262,30800.0
2005-03-23 14:30:00,22.2,22.21,22.17,22.17,258600.0,17.2262,17.2339,17.2029,17.2029,258600.0
2005-03-23 14:40:00,22.17,22.17,22.11,22.12,43400.0,17.2029,17.2029,17.1563,17.1641,43400.0
2005-03-23 14:50:00,22.13,22.13,22.11,22.12,37400.0,17.1718,17.1718,17.1563,17.1641,37400.0
2005-03-23 15:00:00,22.12,22.13,22.11,22.11,46000.0,17.1641,17.1718,17.1563,17.1563,46000.0
2005-03-23 15:10:00,22.11,22.13,22.11,22.11,24800.0,17.1563,17.1718,17.1563,17.1563,24800.0
2005-03-23 15:20:00,22.11,22.12,22.06,22.11,42800.0,17.1563,17.1641,17.1175,17.1563,42800.0
2005-03-23 15:30:00,22.11,22.22,22.1,22.22,153600.0,17.1563,17.2417,17.1486,17.2417,153600.0
2005-03-23 15:40:00,22.2,22.24,22.15,22.23,154400.0,17.2262,17.2572,17.1874,17.2494,154400.0
2005-03-23 15:50:00,22.24,22.27,22.24,22.25,199000.0,17.2572,17.2805,17.2572,17.2649,199000.0
2005-03-24 09:30:00,23.25,23.25,23.2,23.2,6400.0,18.0409,18.0409,18.0021,18.0021,6400.0
2005-03-24 09:40:00,22.95,23.05,22.83,22.84,744400.0,17.8081,17.8857,17.715,17.7228,744400.0
2005-03-24 09:50:00,22.84,22.9,22.8,22.82,239200.0,17.7228,17.7693,17.6917,17.7072,239200.0
2005-03-24 10:00:00,22.83,22.92,22.75,22.8,98200.0,17.715,17.7848,17.6529,17.6917,98200.0
2005-03-24 10:10:00,22.8,22.81,22.68,22.74,143800.0,17.6917,17.6995,17.5986,17.6452,143800.0
2005-03-24 10:20:00,22.74,22.81,22.68,22.79,107400.0,17.6452,17.6995,17.5986,17.684,107400.0
2005-03-24 10:30:00,22.79,22.79,22.71,22.76,101600.0,17.684,17.684,17.6219,17.6607,101600.0
2005-03-24 10:40:00,22.76,22.78,22.7,22.71,181400.0,17.6607,17.6762,17.6141,17.6219,181400.0
2005-03-24 10:50:00,22.7,22.74,22.7,22.73,65800.0,17.6141,17.6452,17.6141,17.6374,65800.0
2005-03-24 11:00:00,22.73,22.73,22.61,22.66,68800.0,17.6374,17.6374,17.5443,17.5831,68800.0
2005-03-24 11:10:00,22.66,22.73,22.65,22.73,39800.0,17.5831,17.6374,17.5753,17.6374,39800.0
2005-03-24 11:20:00,22.75,22.78,22.7,22.77,84800.0,17.6529,17.6762,17.6141,17.6684,84800.0
2005-03-24 11:30:00,22.77,22.77,22.67,22.67,26600.0,17.6684,17.6684,17.5908,17.5908,26600.0
2005-03-24 11:40:00,22.66,22.7,22.66,22.7,33400.0,17.5831,17.6141,17.5831,17.6141,33400.0
2005-03-24 11:50:00,22.7,22.72,22.69,22.7,28800.0,17.6141,17.6296,17.6064,17.6141,28800.0
2005-03-24 12:00:00,22.71,22.76,22.69,22.75,41800.0,17.6219,17.6607,17.6064,17.6529,41800.0
2005-03-24 12:10:00,22.75,22.75,22.63,22.65,54400.0,17.6529,17.6529,17.5598,17.5753,54400.0
2005-03-24 12:20:00,22.65,22.68,22.61,22.67,55200.0,17.5753,17.5986,17.5443,17.5908,55200.0
2005-03-24 12:30:00,22.68,22.72,22.62,22.72,43000.0,17.5986,17.6296,17.5521,17.6296,43000.0
2005-03-24 12:40:00,22.7,22.72,22.68,22.69,52600.0,17.6141,17.6296,17.5986,17.6064,52600.0
2005-03-24 12:50:00,22.68,22.68,22.64,22.64,55200.0,17.5986,17.5986,17.5676,17.5676,55200.0
2005-03-24 13:00:00,22.64,22.64,22.61,22.63,22800.0,17.5676,17.5676,17.5443,17.5598,22800.0
2005-03-24 13:10:00,22.64,22.65,22.63,22.64,30000.0,17.5676,17.5753,17.5598,17.5676,30000.0
2005-03-24 13:20:00,22.64,22.67,22.63,22.64,47400.0,17.5676,17.5908,17.5598,17.5676,47400.0
2005-03-24 13:30:00,22.64,22.66,22.64,22.64,44000.0,17.5676,17.5831,17.5676,17.5676,44000.0
2005-03-24 13:40:00,22.64,22.66,22.64,22.66,43800.0,17.5676,17.5831,17.5676,17.5831,43800.0
2005-03-24 13:50:00,22.66,22.7,22.65,22.7,34400.0,17.5831,17.6141,17.5753,17.6141,34400.0
2005-03-24 14:00:00,22.7,22.7,22.65,22.65,42000.0,17.6141,17.6141,17.5753,17.5753,42000.0
2005-03-24 14:10:00,22.65,22.65,22.62,22.63,39400.0,17.5753,17.5753,17.5521,17.5598,39400.0
2005-03-24 14:20:00,22.62,22.62,22.56,22.56,28400.0,17.5521,17.5521,17.5055,17.5055,28400.0
2005-03-24 14:30:00,22.56,22.63,22.56,22.63,56000.0,17.5055,17.5598,17.5055,17.5598,56000.0
2005-03-24 14:40:00,22.63,22.63,22.58,22.6,62200.0,17.5598,17.5598,17.521,17.5365,62200.0
2005-03-24 14:50:00,22.6,22.6,22.54,22.55,42000.0,17.5365,17.5365,17.49,17.4977,42000.0
2005-03-24 15:00:00,22.55,22.58,22.52,22.56,59800.0,17.4977,17.521,17.4745,17.5055,59800.0
2005-03-24 15:10:00,22.55,22.55,22.5,22.5,45600.0,17.4977,17.4977,17.4589,17.4589,45600.0
2005-03-24 15:20:00,22.5,22.52,22.5,22.5,46200.0,17.4589,17.4745,17.4589,17.4589,46200.0
2005-03-24 15:30:00,22.5,22.5,22.45,22.47,62000.0,17.4589,17.4589,17.4201,17.4357,62000.0
2005-03-24 15:40:00,22.47,22.5,22.47,22.49,79600.0,17.4357,17.4589,17.4357,17.4512,79600.0
2005-03-24 15:50:00,22.5,22.53,22.48,22.49,104400.0,17.4589,17.4822,17.4434,17.4512,104400.0
2005-03-28 09:30:00,22.24,22.6,22.12,22.52,52800.0,17.2572,17.5365,17.1641,17.4745,52800.0
2005-03-28 09:40:00,22.52,22.53,22.47,22.49,23400.0,17.4745,17.4822,17.4357,17.4512,23400.0
2005-03-28 09:50:00,22.49,22.5,22.43,22.47,23400.0,17.4512,17.4589,17.4046,17.4357,23400.0
2005-03-28 10:00:00,22.46,22.47,22.41,22.41,21600.0,17.4279,17.4357,17.3891,17.3891,21600.0
2005-03-28 10:10:00,22.4,22.4,22.37,22.38,36200.0,17.3813,17.3813,17.3581,17.3658,36200.0
2005-03-28 10:20:00,22.39,22.47,22.36,22.43,97800.0,17.3736,17.4357,17.3503,17.4046,97800.0
2005-03-28 10:30:00,22.46,22.5,22.45,22.49,154000.0,17.4279,17.4589,17.4201,17.4512,154000.0
2005-03-28 10:40:00,22.5,22.52,22.44,22.51,143200.0,17.4589,17.4745,17.4124,17.4667,143200.0
2005-03-28 10:50:00,22.5,22.52,22.46,22.5,66000.0,17.4589,17.4745,17.4279,17.4589,66000.0
2005-03-28 11:00:00,22.48,22.5,22.45,22.46,33200.0,17.4434,17.4589,17.4201,17.4279,33200.0
2005-03-28 11:10:00,22.48,22.5,22.47,22.5,15600.0,17.4434,17.4589,17.4357,17.4589,15600.0
2005-03-28 11:20:00,22.5,22.5,22.47,22.5,21800.0,17.4589,17.4589,17.4357,17.4589,21800.0
2005-03-28 11:30:00,22.5,22.53,22.49,22.53,84200.0,17.4589,17.4822,17.4512,17.4822,84200.0
2005-03-28 11:40:00,22.52,22.53,22.5,22.51,18600.0,17.4745,17.4822,17.4589,17.4667,18600.0
2005-03-28 11:50:00,22.51,22.51,22.5,22.51,23000.0,17.4667,17.4667,17.4589,17.4667,23000.0
2005-03-28 12:00:00,22.51,22.51,22.5,22.5,15800.0,17.4667,17.4667,17.4589,17.4589,15800.0
2005-03-28 12:10:00,22.5,22.51,22.5,22.5,21200.0,17.4589,17.4667,17.4589,17.4589,21200.0
2005-03-28 12:20:00,22.5,22.52,22.5,22.52,58600.0,17.4589,17.4745,17.4589,17.4745,58600.0
2005-03-28 12:30:00,22.5,22.52,22.48,22.49,21800.0,17.4589,17.4745,17.4434,17.4512,21800.0
2005-03-28 12:40:00,22.5,22.51,22.46,22.47,14000.0,17.4589,17.4667,17.4279,17.4357,14000.0
2005-03-28 12:50:00,22.46,22.49,22.46,22.49,17000.0,17.4279,17.4512,17.4279,17.4512,17000.0
2005-03-28 13:00:00,22.5,22.5,22.48,22.49,20200.0,17.4589,17.4589,17.4434,17.4512,20200.0
2005-03-28 13:10:00,22.5,22.52,22.47,22.47,24000.0,17.4589,17.4745,17.4357,17.4357,24000.0
2005-03-28 13:20:00,22.47,22.49,22.46,22.48,27000.0,17.4357,17.4512,17.4279,17.4434,27000.0
2005-03-28 13:30:00,22.49,22.5,22.49,22.49,15800.0,17.4512,17.4589,17.4512,17.4512,15800.0
2005-03-28 13:40:00,22.49,22.5,22.49,22.5,24400.0,17.4512,17.4589,17.4512,17.4589,24400.0
2005-03-28 13:50:00,22.5,22.53,22.5,22.51,22000.0,17.4589,17.4822,17.4589,17.4667,22000.0
2005-03-28 14:00:00,22.51,22.51,22.5,22.5,12000.0,17.4667,17.4667,17.4589,17.4589,12000.0
2005-03-28 14:10:00,22.5,22.5,22.47,22.48,25000.0,17.4589,17.4589,17.4357,17.4434,25000.0
2005-03-28 14:20:00,22.47,22.49,22.47,22.48,31600.0,17.4357,17.4512,17.4357,17.4434,31600.0
2005-03-28 14:30:00,22.49,22.53,22.48,22.53,140800.0,17.4512,17.4822,17.4434,17.4822,140800.0
2005-03-28 14:40:00,22.53,22.6,22.53,22.57,16000.0,17.4822,17.5365,17.4822,17.5133,16000.0
2005-03-28 14:50:00,22.58,22.58,22.51,22.52,25400.0,17.521,17.521,17.4667,17.4745,25400.0
2005-03-28 15:00:00,22.52,22.53,22.5,22.5,16600.0,17.4745,17.4822,17.4589,17.4589,16600.0
2005-03-28 15:10:00,22.5,22.5,22.47,22.47,17200.0,17.4589,17.4589,17.4357,17.4357,17200.0
2005-03-28 15:20:00,22.48,22.49,22.47,22.47,39400.0,17.4434,17.4512,17.4357,17.4357,39400.0
2005-03-28 15:30:00,22.47,22.52,22.47,22.49,23000.0,17.4357,17.4745,17.4357,17.4512,23000.0
2005-03-28 15:40:00,22.5,22.5,22.46,22.48,48800.0,17.4589,17.4589,17.4279,17.4434,48800.0
2005-03-28 15:50:00,22.48,22.5,22.46,22.48,78800.0,17.4434,17.4589,17.4279,17.4434,78800.0
2005-03-29 09:30:00,22.47,22.52,22.42,22.48,23200.0,17.4357,17.4745,17.3969,17.4434,23200.0
2005-03-29 09:40:00,22.48,22.49,22.4,22.41,19200.0,17.4434,17.4512,17.3813,17.3891,19200.0
2005-03-29 09:50:00,22.39,22.53,22.39,22.53,20600.0,17.3736,17.4822,17.3736,17.4822,20600.0
2005-03-29 10:00:00,22.5,22.53,22.43,22.45,37800.0,17.4589,17.4822,17.4046,17.4201,37800.0
2005-03-29 10:10:00,22.45,22.52,22.45,22.52,17400.0,17.4201,17.4745,17.4201,17.4745,17400.0
2005-03-29 10:20:00,22.5,22.56,22.5,22.54,45400.0,17.4589,17.5055,17.4589,17.49,45400.0
2005-03-29 10:30:00,22.54,22.54,22.48,22.54,41800.0,17.49,17.49,17.4434,17.49,41800.0
2005-03-29 10:40:00,22.54,22.55,22.53,22.55,30000.0,17.49,17.4977,17.4822,17.4977,30000.0
2005-03-29 10:50:00,22.55,22.55,22.5,22.5,44200.0,17.4977,17.4977,17.4589,17.4589,44200.0
2005-03-29 11:00:00,22.49,22.49,22.45,22.46,40000.0,17.4512,17.4512,17.4201,17.4279,40000.0
2005-03-29 11:10:00,22.45,22.46,22.37,22.39,79800.0,17.4201,17.4279,17.3581,17.3736,79800.0
2005-03-29 11:20:00,22.39,22.43,22.39,22.43,34000.0,17.3736,17.4046,17.3736,17.4046,34000.0
2005-03-29 11:30:00,22.43,22.43,22.42,22.43,25000.0,17.4046,17.4046,17.3969,17.4046,25000.0
2005-03-29 11:40:00,22.43,22.46,22.42,22.42,14600.0,17.4046,17.4279,17.3969,17.3969,14600.0
2005-03-29 11:50:00,22.42,22.42,22.4,22.42,22400.0,17.3969,17.3969,17.3813,17.3969,22400.0
2005-03-29 12:00:00,22.42,22.42,22.39,22.4,17200.0,17.3969,17.3969,17.3736,17.3813,17200.0
2005-03-29 12:10:00,22.4,22.4,22.36,22.36,17800.0,17.3813,17.3813,17.3503,17.3503,17800.0
2005-03-29 12:20:00,22.36,22.36,22.32,22.36,18400.0,17.3503,17.3503,17.3193,17.3503,18400.0
2005-03-29 12:30:00,22.36,22.38,22.33,22.33,25600.0,17.3503,17.3658,17.327,17.327,25600.0
2005-03-29 12:40:00,22.35,22.37,22.35,22.36,16600.0,17.3425,17.3581,17.3425,17.3503,16600.0
2005-03-29 12:50:00,22.36,22.39,22.32,22.38,16000.0,17.3503,17.3736,17.3193,17.3658,16000.0
2005-03-29 13:00:00,22.37,22.38,22.33,22.34,14000.0,17.3581,17.3658,17.327,17.3348,14000.0
2005-03-29 13:10:00,22.34,22.34,22.3,22.33,33200.0,17.3348,17.3348,17.3037,17.327,33200.0
2005-03-29 13:20:00,22.33,22.36,22.31,22.35,18400.0,17.327,17.3503,17.3115,17.3425,18400.0
2005-03-29 13:30:00,22.35,22.35,22.33,22.34,13400.0,17.3425,17.3425,17.327,17.3348,13400.0
2005-03-29 13:40:00,22.34,22.35,22.21,22.22,39600.0,17.3348,17.3425,17.2339,17.2417,39600.0
2005-03-29 13:50:00,22.22,22.25,22.21,22.23,34200.0,17.2417,17.2649,17.2339,17.2494,34200.0
2005-03-29 14:00:00,22.23,22.23,22.18,22.18,28800.0,17.2494,17.2494,17.2106,17.2106,28800.0
2005-03-29 14:10:00,22.17,22.18,22.09,22.14,53200.0,17.2029,17.2106,17.1408,17.1796,53200.0
2005-03-29 14:20:00,22.13,22.16,22.09,22.16,30400.0,17.1718,17.1951,17.1408,17.1951,30400.0
2005-03-29 14:30:00,22.16,22.22,22.16,22.21,22400.0,17.1951,17.2417,17.1951,17.2339,22400.0
2005-03-29 14:40:00,22.21,22.23,22.17,22.23,48800.0,17.2339,17.2494,17.2029,17.2494,48800.0
2005-03-29 14:50:00,22.24,22.28,22.24,22.26,15200.0,17.2572,17.2882,17.2572,17.2727,15200.0
2005-03-29 15:00:00,22.26,22.26,22.13,22.18,35600.0,17.2727,17.2727,17.1718,17.2106,35600.0
2005-03-29 15:10:00,22.2,22.24,22.18,22.24,27800.0,17.2262,17.2572,17.2106,17.2572,27800.0
2005-03-29 15:20:00,22.25,22.25,22.22,22.22,30800.0,17.2649,17.2649,17.2417,17.2417,30800.0
2005-03-29 15:30:00,22.23,22.23,22.16,22.19,43600.0,17.2494,17.2494,17.1951,17.2184,43600.0
2005-03-29 15:40:00,22.19,22.2,22.11,22.11,54400.0,17.2184,17.2262,17.1563,17.1563,54400.0
2005-03-29 15:50:00,22.11,22.22,22.09,22.22,52800.0,17.1563,17.2417,17.1408,17.2417,52800.0
2005-03-30 09:30:00,22.23,22.37,22.23,22.36,28000.0,17.2494,17.3581,17.2494,17.3503,28000.0
2005-03-30 09:40:00,22.34,22.37,22.3,22.31,20400.0,17.3348,17.3581,17.3037,17.3115,20400.0
2005-03-30 09:50:00,22.31,22.36,22.31,22.36,12800.0,17.3115,17.3503,17.3115,17.3503,12800.0
2005-03-30 10:00:00,22.37,22.41,22.34,22.39,16600.0,17.3581,17.3891,17.3348,17.3736,16600.0
2005-03-30 10:10:00,22.37,22.38,22.35,22.35,16200.0,17.3581,17.3658,17.3425,17.3425,16200.0
2005-03-30 10:20:00,22.36,22.38,22.35,22.37,19800.0,17.3503,17.3658,17.3425,17.3581,19800.0
2005-03-30 10:30:00,22.37,22.38,22.36,22.36,20400.0,17.3581,17.3658,17.3503,17.3503,20400.0
2005-03-30 10:40:00,22.36,22.38,22.35,22.37,25200.0,17.3503,17.3658,17.3425,17.3581,25200.0
2005-03-30 10:50:00,22.37,22.37,22.36,22.37,18000.0,17.3581,17.3581,17.3503,17.3581,18000.0
2005-03-30 11:00:00,22.37,22.37,22.32,22.35,28000.0,17.3581,17.3581,17.3193,17.3425,28000.0
2005-03-30 11:10:00,22.35,22.35,22.32,22.33,23400.0,17.3425,17.3425,17.3193,17.327,23400.0
2005-03-30 11:20:00,22.33,22.36,22.33,22.36,9400.0,17.327,17.3503,17.327,17.3503,9400.0
2005-03-30 11:30:00,22.36,22.4,22.36,22.38,21800.0,17.3503,17.3813,17.3503,17.3658,21800.0
2005-03-30 11:40:00,22.39,22.42,22.38,22.42,10400.0,17.3736,17.3969,17.3658,17.3969,10400.0
2005-03-30 11:50:00,22.42,22.43,22.4,22.4,32600.0,17.3969,17.4046,17.3813,17.3813,32600.0
2005-03-30 12:00:00,22.4,22.43,22.39,22.43,16200.0,17.3813,17.4046,17.3736,17.4046,16200.0
2005-03-30 12:10:00,22.43,22.43,22.4,22.41,15600.0,17.4046,17.4046,17.3813,17.3891,15600.0
2005-03-30 12:20:00,22.42,22.42,22.39,22.42,23200.0,17.3969,17.3969,17.3736,17.3969,23200.0
2005-03-30 12:30:00,22.41,22.41,22.38,22.41,21000.0,17.3891,17.3891,17.3658,17.3891,21000.0
2005-03-30 12:40:00,22.41,22.45,22.4,22.45,9600.0,17.3891,17.4201,17.3813,17.4201,9600.0
2005-03-30 12:50:00,22.45,22.48,22.45,22.48,9600.0,17.4201,17.4434,17.4201,17.4434,9600.0
2005-03-30 13:00:00,22.47,22.49,22.46,22.49,34000.0,17.4357,17.4512,17.4279,17.4512,34000.0
2005-03-30 13:10:00,22.48,22.53,22.48,22.53,17000.0,17.4434,17.4822,17.4434,17.4822,17000.0
2005-03-30 13:20:00,22.53,22.53,22.5,22.5,14600.0,17.4822,17.4822,17.4589,17.4589,14600.0
2005-03-30 13:30:00,22.51,22.51,22.5,22.5,14200.0,17.4667,17.4667,17.4589,17.4589,14200.0
2005-03-30 13:40:00,22.49,22.49,22.44,22.45,39000.0,17.4512,17.4512,17.4124,17.4201,39000.0
2005-03-30 13:50:00,22.46,22.5,22.45,22.5,14000.0,17.4279,17.4589,17.4201,17.4589,14000.0
2005-03-30 14:00:00,22.5,22.54,22.5,22.54,79800.0,17.4589,17.49,17.4589,17.49,79800.0
2005-03-30 14:10:00,22.54,22.54,22.48,22.5,15400.0,17.49,17.49,17.4434,17.4589,15400.0
2005-03-30 14:20:00,22.47,22.48,22.4,22.43,20400.0,17.4357,17.4434,17.3813,17.4046,20400.0
2005-03-30 14:30:00,22.42,22.5,22.42,22.45,19400.0,17.3969,17.4589,17.3969,17.4201,19400.0
2005-03-30 14:40:00,22.45,22.45,22.42,22.45,26000.0,17.4201,17.4201,17.3969,17.4201,26000.0
2005-03-30 14:50:00,22.45,22.49,22.44,22.47,21000.0,17.4201,17.4512,17.4124,17.4357,21000.0
2005-03-30 15:00:00,22.46,22.46,22.45,22.46,23000.0,17.4279,17.4279,17.4201,17.4279,23000.0
2005-03-30 15:10:00,22.46,22.53,22.46,22.52,31200.0,17.4279,17.4822,17.4279,17.4745,31200.0
2005-03-30 15:20:00,22.52,22.52,22.48,22.48,25400.0,17.4745,17.4745,17.4434,17.4434,25400.0
2005-03-30 15:30:00,22.5,22.53,22.5,22.53,34000.0,17.4589,17.4822,17.4589,17.4822,34000.0
2005-03-30 15:40:00,22.53,22.57,22.53,22.57,42400.0,17.4822,17.5133,17.4822,17.5133,42400.0
2005-03-30 15:50:00,22.58,22.59,22.55,22.56,60600.0,17.521,17.5288,17.4977,17.5055,60600.0
2005-03-31 09:30:00,22.53,22.57,22.49,22.49,28200.0,17.4822,17.5133,17.4512,17.4512,28200.0
2005-03-31 09:40:00,22.49,22.61,22.46,22.61,56000.0,17.4512,17.5443,17.4279,17.5443,56000.0
2005-03-31 09:50:00,22.61,22.61,22.56,22.57,13000.0,17.5443,17.5443,17.5055,17.5133,13000.0
2005-03-31 10:00:00,22.57,22.58,22.48,22.48,9600.0,17.5133,17.521,17.4434,17.4434,9600.0
2005-03-31 10:10:00,22.48,22.52,22.48,22.5,17200.0,17.4434,17.4745,17.4434,17.4589,17200.0
2005-03-31 10:20:00,22.5,22.54,22.49,22.54,11200.0,17.4589,17.49,17.4512,17.49,11200.0
2005-03-31 10:30:00,22.54,22.55,22.5,22.5,11800.0,17.49,17.4977,17.4589,17.4589,11800.0
2005-03-31 10:40:00,22.49,22.52,22.48,22.49,15800.0,17.4512,17.4745,17.4434,17.4512,15800.0
2005-03-31 10:50:00,22.49,22.51,22.48,22.5,56200.0,17.4512,17.4667,17.4434,17.4589,56200.0
2005-03-31 11:00:00,22.5,22.52,22.5,22.52,10400.0,17.4589,17.4745,17.4589,17.4745,10400.0
2005-03-31 11:10:00,22.52,22.52,22.5,22.52,19800.0,17.4745,17.4745,17.4589,17.4745,19800.0
2005-03-31 11:20:00,22.52,22.52,22.5,22.5,20400.0,17.4745,17.4745,17.4589,17.4589,20400.0
2005-03-31 11:30:00,22.5,22.52,22.5,22.5,19600.0,17.4589,17.4745,17.4589,17.4589,19600.0
2005-03-31 11:40:00,22.5,22.5,22.47,22.49,12400.0,17.4589,17.4589,17.4357,17.4512,12400.0
2005-03-31 11:50:00,22.49,22.49,22.45,22.47,15000.0,17.4512,17.4512,17.4201,17.4357,15000.0
2005-03-31 12:00:00,22.48,22.48,22.46,22.46,24600.0,17.4434,17.4434,17.4279,17.4279,24600.0
2005-03-31 12:10:00,22.46,22.48,22.46,22.47,48600.0,17.4279,17.4434,17.4279,17.4357,48600.0
2005-03-31 12:20:00,22.47,22.48,22.47,22.47,8600.0,17.4357,17.4434,17.4357,17.4357,8600.0
2005-03-31 12:30:00,22.47,22.48,22.45,22.45,24200.0,17.4357,17.4434,17.4201,17.4201,24200.0
2005-03-31 12:40:00,22.46,22.47,22.45,22.46,6600.0,17.4279,17.4357,17.4201,17.4279,6600.0
2005-03-31 12:50:00,22.46,22.47,22.46,22.46,10800.0,17.4279,17.4357,17.4279,17.4279,10800.0
2005-03-31 13:00:00,22.46,22.47,22.46,22.46,21000.0,17.4279,17.4357,17.4279,17.4279,21000.0
2005-03-31 13:10:00,22.47,22.47,22.44,22.47,27800.0,17.4357,17.4357,17.4124,17.4357,27800.0
2005-03-31 13:20:00,22.47,22.49,22.45,22.48,23800.0,17.4357,17.4512,17.4201,17.4434,23800.0
2005-03-31 13:30:00,22.47,22.48,22.46,22.47,11200.0,17.4357,17.4434,17.4279,17.4357,11200.0
2005-03-31 13:40:00,22.47,22.49,22.47,22.49,17000.0,17.4357,17.4512,17.4357,17.4512,17000.0
2005-03-31 13:50:00,22.5,22.5,22.48,22.49,18200.0,17.4589,17.4589,17.4434,17.4512,18200.0
2005-03-31 14:00:00,22.49,22.49,22.48,22.48,23200.0,17.4512,17.4512,17.4434,17.4434,23200.0
2005-03-31 14:10:00,22.49,22.51,22.49,22.51,44200.0,17.4512,17.4667,17.4512,17.4667,44200.0
2005-03-31 14:20:00,22.5,22.52,22.5,22.52,37800.0,17.4589,17.4745,17.4589,17.4745,37800.0
2005-03-31 14:30:00,22.52,22.52,22.51,22.52,29600.0,17.4745,17.4745,17.4667,17.4745,29600.0
2005-03-31 14:40:00,22.51,22.52,22.49,22.5,36600.0,17.4667,17.4745,17.4512,17.4589,36600.0
2005-03-31 14:50:00,22.5,22.52,22.5,22.52,34400.0,17.4589,17.4745,17.4589,17.4745,34400.0
2005-03-31 15:00:00,22.52,22.54,22.5,22.5,43000.0,17.4745,17.49,17.4589,17.4589,43000.0
2005-03-31 15:10:00,22.49,22.51,22.49,22.49,39000.0,17.4512,17.4667,17.4512,17.4512,39000.0
2005-03-31 15:20:00,22.49,22.5,22.48,22.5,28200.0,17.4512,17.4589,17.4434,17.4589,28200.0
2005-03-31 15:30:00,22.5,22.52,22.48,22.49,37000.0,17.4589,17.4745,17.4434,17.4512,37000.0
2005-03-31 15:40:00,22.48,22.49,22.48,22.49,32200.0,17.4434,17.4512,17.4434,17.4512,32200.0
2005-03-31 15:50:00,22.49,22.51,22.49,22.5,34000.0,17.4512,17.4667,17.4512,17.4589,34000.0
2005-04-01 09:30:00,22.75,22.75,22.66,22.66,66400.0,17.6529,17.6529,17.5831,17.5831,66400.0
2005-04-01 09:40:00,22.68,22.75,22.67,22.67,46200.0,17.5986,17.6529,17.5908,17.5908,46200.0
2005-04-01 09:50:00,22.68,22.75,22.55,22.58,86800.0,17.5986,17.6529,17.4977,17.521,86800.0
2005-04-01 10:00:00,22.6,22.65,22.53,22.53,39600.0,17.5365,17.5753,17.4822,17.4822,39600.0
2005-04-01 10:10:00,22.55,22.63,22.54,22.61,40800.0,17.4977,17.5598,17.49,17.5443,40800.0
2005-04-01 10:20:00,22.62,22.64,22.61,22.61,15000.0,17.5521,17.5676,17.5443,17.5443,15000.0
2005-04-01 10:30:00,22.62,22.62,22.56,22.56,54000.0,17.5521,17.5521,17.5055,17.5055,54000.0
2005-04-01 10:40:00,22.54,22.57,22.54,22.56,21400.0,17.49,17.5133,17.49,17.5055,21400.0
2005-04-01 10:50:00,22.56,22.58,22.54,22.55,67800.0,17.5055,17.521,17.49,17.4977,67800.0
2005-04-01 11:00:00,22.55,22.56,22.53,22.55,37200.0,17.4977,17.5055,17.4822,17.4977,37200.0
2005-04-01 11:10:00,22.55,22.55,22.49,22.49,62600.0,17.4977,17.4977,17.4512,17.4512,62600.0
2005-04-01 11:20:00,22.49,22.5,22.47,22.47,14000.0,17.4512,17.4589,17.4357,17.4357,14000.0
2005-04-01 11:30:00,22.49,22.54,22.46,22.46,27600.0,17.4512,17.49,17.4279,17.4279,27600.0
2005-04-01 11:40:00,22.46,22.48,22.45,22.46,29400.0,17.4279,17.4434,17.4201,17.4279,29400.0
2005-04-01 11:50:00,22.45,22.49,22.45,22.49,13200.0,17.4201,17.4512,17.4201,17.4512,13200.0
2005-04-01 12:00:00,22.49,22.5,22.48,22.48,29200.0,17.4512,17.4589,17.4434,17.4434,29200.0
2005-04-01 12:10:00,22.49,22.49,22.48,22.48,15600.0,17.4512,17.4512,17.4434,17.4434,15600.0
2005-04-01 12:20:00,22.48,22.48,22.39,22.41,67800.0,17.4434,17.4434,17.3736,17.3891,67800.0
2005-04-01 12:30:00,22.41,22.42,22.36,22.41,44000.0,17.3891,17.3969,17.3503,17.3891,44000.0
2005-04-01 12:40:00,22.42,22.47,22.42,22.45,30600.0,17.3969,17.4357,17.3969,17.4201,30600.0
2005-04-01 12:50:00,22.43,22.43,22.36,22.41,17800.0,17.4046,17.4046,17.3503,17.3891,17800.0
2005-04-01 13:00:00,22.41,22.45,22.41,22.44,36200.0,17.3891,17.4201,17.3891,17.4124,36200.0
2005-04-01 13:10:00,22.44,22.46,22.43,22.45,7800.0,17.4124,17.4279,17.4046,17.4201,7800.0
2005-04-01 13:20:00,22.45,22.46,22.38,22.39,25200.0,17.4201,17.4279,17.3658,17.3736,25200.0
2005-04-01 13:30:00,22.39,22.43,22.39,22.43,29200.0,17.3736,17.4046,17.3736,17.4046,29200.0
2005-04-01 13:40:00,22.45,22.47,22.43,22.45,17200.0,17.4201,17.4357,17.4046,17.4201,17200.0
2005-04-01 13:50:00,22.45,22.45,22.41,22.41,8200.0,17.4201,17.4201,17.3891,17.3891,8200.0
2005-04-01 14:00:00,22.42,22.44,22.41,22.43,71800.0,17.3969,17.4124,17.3891,17.4046,71800.0
2005-04-01 14:10:00,22.43,22.46,22.43,22.45,19000.0,17.4046,17.4279,17.4046,17.4201,19000.0
2005-04-01 14:20:00,22.45,22.45,22.42,22.43,12600.0,17.4201,17.4201,17.3969,17.4046,12600.0
2005-04-01 14:30:00,22.43,22.45,22.43,22.43,11800.0,17.4046,17.4201,17.4046,17.4046,11800.0
2005-04-01 14:40:00,22.43,22.43,22.42,22.42,10800.0,17.4046,17.4046,17.3969,17.3969,10800.0
2005-04-01 14:50:00,22.43,22.44,22.42,22.43,11800.0,17.4046,17.4124,17.3969,17.4046,11800.0
2005-04-01 15:00:00,22.43,22.43,22.41,22.43,17600.0,17.4046,17.4046,17.3891,17.4046,17600.0
2005-04-01 15:10:00,22.42,22.42,22.4,22.4,26600.0,17.3969,17.3969,17.3813,17.3813,26600.0
2005-04-01 15:20:00,22.4,22.46,22.4,22.44,77400.0,17.3813,17.4279,17.3813,17.4124,77400.0
2005-04-01 15:30:00,22.45,22.48,22.45,22.48,110400.0,17.4201,17.4434,17.4201,17.4434,110400.0
2005-04-01 15:40:00,22.48,22.5,22.48,22.5,125000.0,17.4434,17.4589,17.4434,17.4589,125000.0
2005-04-01 15:50:00,22.5,22.5,22.43,22.47,72200.0,17.4589,17.4589,17.4046,17.4357,72200.0
2005-04-04 09:30:00,22.4,22.47,22.36,22.47,27400.0,17.3813,17.4357,17.3503,17.4357,27400.0
2005-04-04 09:40:00,22.47,22.47,22.37,22.39,30000.0,17.4357,17.4357,17.3581,17.3736,30000.0
2005-04-04 09:50:00,22.39,22.4,22.38,22.4,27400.0,17.3736,17.3813,17.3658,17.3813,27400.0
2005-04-04 10:00:00,22.4,22.42,22.39,22.39,13400.0,17.3813,17.3969,17.3736,17.3736,13400.0
2005-04-04 10:10:00,22.39,22.42,22.36,22.39,26000.0,17.3736,17.3969,17.3503,17.3736,26000.0
2005-04-04 10:20:00,22.41,22.44,22.41,22.44,10800.0,17.3891,17.4124,17.3891,17.4124,10800.0
2005-04-04 10:30:00,22.45,22.51,22.45,22.51,35600.0,17.4201,17.4667,17.4201,17.4667,35600.0
2005-04-04 10:40:00,22.53,22.55,22.47,22.48,45000.0,17.4822,17.4977,17.4357,17.4434,45000.0
2005-04-04 10:50:00,22.48,22.48,22.43,22.43,29400.0,17.4434,17.4434,17.4046,17.4046,29400.0
2005-04-04 11:00:00,22.43,22.49,22.43,22.48,24800.0,17.4046,17.4512,17.4046,17.4434,24800.0
2005-04-04 11:10:00,22.48,22.51,22.48,22.5,55800.0,17.4434,17.4667,17.4434,17.4589,55800.0
2005-04-04 11:20:00,22.49,22.49,22.44,22.47,18000.0,17.4512,17.4512,17.4124,17.4357,18000.0
2005-04-04 11:30:00,22.45,22.46,22.41,22.43,68400.0,17.4201,17.4279,17.3891,17.4046,68400.0
2005-04-04 11:40:00,22.43,22.44,22.43,22.43,42000.0,17.4046,17.4124,17.4046,17.4046,42000.0
2005-04-04 11:50:00,22.44,22.44,22.41,22.41,17800.0,17.4124,17.4124,17.3891,17.3891,17800.0
2005-04-04 12:00:00,22.41,22.43,22.41,22.42,10200.0,17.3891,17.4046,17.3891,17.3969,10200.0
2005-04-04 12:10:00,22.41,22.42,22.38,22.41,11400.0,17.3891,17.3969,17.3658,17.3891,11400.0
2005-04-04 12:20:00,22.42,22.42,22.4,22.41,50600.0,17.3969,17.3969,17.3813,17.3891,50600.0
2005-04-04 12:30:00,22.42,22.48,22.42,22.47,4600.0,17.3969,17.4434,17.3969,17.4357,4600.0
2005-04-04 12:40:00,22.47,22.47,22.43,22.45,45800.0,17.4357,17.4357,17.4046,17.4201,45800.0
2005-04-04 12:50:00,22.43,22.45,22.43,22.45,6800.0,17.4046,17.4201,17.4046,17.4201,6800.0
2005-04-04 13:00:00,22.45,22.5,22.44,22.46,54200.0,17.4201,17.4589,17.4124,17.4279,54200.0
2005-04-04 13:10:00,22.46,22.46,22.41,22.41,14000.0,17.4279,17.4279,17.3891,17.3891,14000.0
2005-04-04 13:20:00,22.41,22.43,22.4,22.41,23000.0,17.3891,17.4046,17.3813,17.3891,23000.0
2005-04-04 13:30:00,22.41,22.45,22.4,22.43,10800.0,17.3891,17.4201,17.3813,17.4046,10800.0
2005-04-04 13:40:00,22.43,22.44,22.41,22.41,17400.0,17.4046,17.4124,17.3891,17.3891,17400.0
2005-04-04 13:50:00,22.4,22.44,22.4,22.44,9800.0,17.3813,17.4124,17.3813,17.4124,9800.0
2005-04-04 14:00:00,22.44,22.45,22.42,22.43,20200.0,17.4124,17.4201,17.3969,17.4046,20200.0
2005-04-04 14:10:00,22.44,22.45,22.42,22.42,13400.0,17.4124,17.4201,17.3969,17.3969,13400.0
2005-04-04 14:20:00,22.42,22.45,22.42,22.45,7400.0,17.3969,17.4201,17.3969,17.4201,7400.0
2005-04-04 14:30:00,22.45,22.45,22.42,22.42,13200.0,17.4201,17.4201,17.3969,17.3969,13200.0
2005-04-04 14:40:00,22.42,22.44,22.42,22.43,11200.0,17.3969,17.4124,17.3969,17.4046,11200.0
2005-04-04 14:50:00,22.42,22.48,22.42,22.48,98000.0,17.3969,17.4434,17.3969,17.4434,98000.0
2005-04-04 15:00:00,22.47,22.5,22.45,22.45,24400.0,17.4357,17.4589,17.4201,17.4201,24400.0
2005-04-04 15:10:00,22.47,22.52,22.46,22.52,21800.0,17.4357,17.4745,17.4279,17.4745,21800.0
2005-04-04 15:20:00,22.53,22.55,22.51,22.55,36400.0,17.4822,17.4977,17.4667,17.4977,36400.0
2005-04-04 15:30:00,22.56,22.58,22.55,22.57,27400.0,17.5055,17.521,17.4977,17.5133,27400.0
2005-04-04 15:40:00,22.57,22.57,22.54,22.54,22400.0,17.5133,17.5133,17.49,17.49,22400.0
2005-04-04 15:50:00,22.54,22.54,22.5,22.5,22000.0,17.49,17.49,17.4589,17.4589,22000.0
2005-04-05 09:30:00,22.55,22.57,22.54,22.55,40000.0,17.4977,17.5133,17.49,17.4977,40000.0
2005-04-05 09:40:00,22.53,22.54,22.48,22.5,41800.0,17.4822,17.49,17.4434,17.4589,41800.0
2005-04-05 09:50:00,22.52,22.57,22.52,22.57,33400.0,17.4745,17.5133,17.4745,17.5133,33400.0
2005-04-05 10:00:00,22.58,22.58,22.52,22.52,23400.0,17.521,17.521,17.4745,17.4745,23400.0
2005-04-05 10:10:00,22.53,22.53,22.49,22.49,36000.0,17.4822,17.4822,17.4512,17.4512,36000.0
2005-04-05 10:20:00,22.48,22.48,22.46,22.48,13400.0,17.4434,17.4434,17.4279,17.4434,13400.0
2005-04-05 10:30:00,22.48,22.51,22.43,22.43,35800.0,17.4434,17.4667,17.4046,17.4046,35800.0
2005-04-05 10:40:00,22.43,22.45,22.41,22.45,48400.0,17.4046,17.4201,17.3891,17.4201,48400.0
2005-04-05 10:50:00,22.45,22.45,22.41,22.42,22000.0,17.4201,17.4201,17.3891,17.3969,22000.0
2005-04-05 11:00:00,22.43,22.45,22.36,22.37,44200.0,17.4046,17.4201,17.3503,17.3581,44200.0
2005-04-05 11:10:00,22.37,22.42,22.37,22.4,32000.0,17.3581,17.3969,17.3581,17.3813,32000.0
2005-04-05 11:20:00,22.41,22.41,22.39,22.39,11400.0,17.3891,17.3891,17.3736,17.3736,11400.0
2005-04-05 11:30:00,22.39,22.39,22.34,22.34,38800.0,17.3736,17.3736,17.3348,17.3348,38800.0
2005-04-05 11:40:00,22.34,22.34,22.27,22.28,44600.0,17.3348,17.3348,17.2805,17.2882,44600.0
2005-04-05 11:50:00,22.28,22.32,22.28,22.32,18000.0,17.2882,17.3193,17.2882,17.3193,18000.0
2005-04-05 12:00:00,22.32,22.39,22.32,22.38,9800.0,17.3193,17.3736,17.3193,17.3658,9800.0
2005-04-05 12:10:00,22.38,22.43,22.38,22.42,8000.0,17.3658,17.4046,17.3658,17.3969,8000.0
2005-04-05 12:20:00,22.43,22.44,22.43,22.43,6000.0,17.4046,17.4124,17.4046,17.4046,6000.0
2005-04-05 12:30:00,22.43,22.43,22.37,22.38,12400.0,17.4046,17.4046,17.3581,17.3658,12400.0
2005-04-05 12:40:00,22.39,22.43,22.35,22.36,12600.0,17.3736,17.4046,17.3425,17.3503,12600.0
2005-04-05 12:50:00,22.36,22.41,22.36,22.39,10200.0,17.3503,17.3891,17.3503,17.3736,10200.0
2005-04-05 13:00:00,22.39,22.43,22.39,22.43,8800.0,17.3736,17.4046,17.3736,17.4046,8800.0
2005-04-05 13:10:00,22.45,22.46,22.43,22.43,12800.0,17.4201,17.4279,17.4046,17.4046,12800.0
2005-04-05 13:20:00,22.44,22.44,22.41,22.42,12600.0,17.4124,17.4124,17.3891,17.3969,12600.0
2005-04-05 13:30:00,22.42,22.42,22.42,22.42,10200.0,17.3969,17.3969,17.3969,17.3969,10200.0
2005-04-05 13:40:00,22.42,22.42,22.4,22.42,11000.0,17.3969,17.3969,17.3813,17.3969,11000.0
2005-04-05 13:50:00,22.42,22.43,22.4,22.43,15000.0,17.3969,17.4046,17.3813,17.4046,15000.0
2005-04-05 14:00:00,22.44,22.46,22.38,22.38,18400.0,17.4124,17.4279,17.3658,17.3658,18400.0
2005-04-05 14:10:00,22.38,22.39,22.31,22.31,30800.0,17.3658,17.3736,17.3115,17.3115,30800.0
2005-04-05 14:20:00,22.31,22.42,22.31,22.4,25400.0,17.3115,17.3969,17.3115,17.3813,25400.0
2005-04-05 14:30:00,22.39,22.42,22.37,22.42,19000.0,17.3736,17.3969,17.3581,17.3969,19000.0
2005-04-05 14:40:00,22.43,22.43,22.36,22.41,22200.0,17.4046,17.4046,17.3503,17.3891,22200.0
2005-04-05 14:50:00,22.42,22.44,22.42,22.43,27400.0,17.3969,17.4124,17.3969,17.4046,27400.0
2005-04-05 15:00:00,22.44,22.46,22.44,22.45,19600.0,17.4124,17.4279,17.4124,17.4201,19600.0
2005-04-05 15:10:00,22.46,22.46,22.42,22.44,26200.0,17.4279,17.4279,17.3969,17.4124,26200.0
2005-04-05 15:20:00,22.44,22.48,22.43,22.47,17000.0,17.4124,17.4434,17.4046,17.4357,17000.0
2005-04-05 15:30:00,22.47,22.5,22.47,22.49,23800.0,17.4357,17.4589,17.4357,17.4512,23800.0
2005-04-05 15:40:00,22.49,22.49,22.43,22.44,22600.0,17.4512,17.4512,17.4046,17.4124,22600.0
2005-04-05 15:50:00,22.44,22.45,22.44,22.44,49600.0,17.4124,17.4201,17.4124,17.4124,49600.0
2005-04-06 09:30:00,22.55,22.57,22.54,22.56,37200.0,17.4977,17.5133,17.49,17.5055,37200.0
2005-04-06 09:40:00,22.52,22.52,22.48,22.52,31600.0,17.4745,17.4745,17.4434,17.4745,31600.0
2005-04-06 09:50:00,22.51,22.52,22.44,22.45,92600.0,17.4667,17.4745,17.4124,17.4201,92600.0
2005-04-06 10:00:00,22.45,22.49,22.43,22.46,48000.0,17.4201,17.4512,17.4046,17.4279,48000.0
2005-04-06 10:10:00,22.45,22.46,22.43,22.45,50400.0,17.4201,17.4279,17.4046,17.4201,50400.0
2005-04-06 10:20:00,22.45,22.45,22.41,22.42,26600.0,17.4201,17.4201,17.3891,17.3969,26600.0
2005-04-06 10:30:00,22.43,22.43,22.37,22.37,39400.0,17.4046,17.4046,17.3581,17.3581,39400.0
2005-04-06 10:40:00,22.38,22.38,22.33,22.35,43800.0,17.3658,17.3658,17.327,17.3425,43800.0
2005-04-06 10:50:00,22.35,22.45,22.35,22.43,32200.0,17.3425,17.4201,17.3425,17.4046,32200.0
2005-04-06 11:00:00,22.43,22.54,22.42,22.54,77800.0,17.4046,17.49,17.3969,17.49,77800.0
2005-04-06 11:10:00,22.55,22.55,22.47,22.47,90000.0,17.4977,17.4977,17.4357,17.4357,90000.0
2005-04-06 11:20:00,22.47,22.47,22.38,22.47,37800.0,17.4357,17.4357,17.3658,17.4357,37800.0
2005-04-06 11:30:00,22.47,22.48,22.45,22.48,44800.0,17.4357,17.4434,17.4201,17.4434,44800.0
2005-04-06 11:40:00,22.48,22.49,22.46,22.48,25000.0,17.4434,17.4512,17.4279,17.4434,25000.0
2005-04-06 11:50:00,22.47,22.47,22.44,22.45,20200.0,17.4357,17.4357,17.4124,17.4201,20200.0
2005-04-06 12:00:00,22.45,22.48,22.44,22.47,16400.0,17.4201,17.4434,17.4124,17.4357,16400.0
2005-04-06 12:10:00,22.47,22.47,22.43,22.45,16400.0,17.4357,17.4357,17.4046,17.4201,16400.0
2005-04-06 12:20:00,22.45,22.48,22.44,22.46,15400.0,17.4201,17.4434,17.4124,17.4279,15400.0
2005-04-06 12:30:00,22.45,22.48,22.45,22.48,13200.0,17.4201,17.4434,17.4201,17.4434,13200.0
2005-04-06 12:40:00,22.47,22.48,22.47,22.47,17400.0,17.4357,17.4434,17.4357,17.4357,17400.0
2005-04-06 12:50:00,22.47,22.48,22.46,22.46,24600.0,17.4357,17.4434,17.4279,17.4279,24600.0
2005-04-06 13:00:00,22.46,22.48,22.46,22.47,21600.0,17.4279,17.4434,17.4279,17.4357,21600.0
2005-04-06 13:10:00,22.45,22.47,22.45,22.46,11800.0,17.4201,17.4357,17.4201,17.4279,11800.0
2005-04-06 13:20:00,22.46,22.47,22.45,22.46,13800.0,17.4279,17.4357,17.4201,17.4279,13800.0
2005-04-06 13:30:00,22.46,22.48,22.46,22.47,20600.0,17.4279,17.4434,17.4279,17.4357,20600.0
2005-04-06 13:40:00,22.47,22.49,22.47,22.49,15000.0,17.4357,17.4512,17.4357,17.4512,15000.0
2005-04-06 13:50:00,22.48,22.48,22.44,22.47,11800.0,17.4434,17.4434,17.4124,17.4357,11800.0
2005-04-06 14:00:00,22.47,22.5,22.46,22.46,19600.0,17.4357,17.4589,17.4279,17.4279,19600.0
2005-04-06 14:10:00,22.45,22.46,22.39,22.42,19600.0,17.4201,17.4279,17.3736,17.3969,19600.0
2005-04-06 14:20:00,22.41,22.45,22.41,22.43,21000.0,17.3891,17.4201,17.3891,17.4046,21000.0
2005-04-06 14:30:00,22.43,22.43,22.42,22.42,26000.0,17.4046,17.4046,17.3969,17.3969,26000.0
2005-04-06 14:40:00,22.42,22.43,22.4,22.4,28400.0,17.3969,17.4046,17.3813,17.3813,28400.0
2005-04-06 14:50:00,22.41,22.43,22.4,22.42,20200.0,17.3891,17.4046,17.3813,17.3969,20200.0
2005-04-06 15:00:00,22.42,22.43,22.4,22.43,31400.0,17.3969,17.4046,17.3813,17.4046,31400.0
2005-04-06 15:10:00,22.43,22.43,22.42,22.42,35200.0,17.4046,17.4046,17.3969,17.3969,35200.0
2005-04-06 15:20:00,22.42,22.42,22.4,22.41,23400.0,17.3969,17.3969,17.3813,17.3891,23400.0
2005-04-06 15:30:00,22.41,22.43,22.41,22.41,26800.0,17.3891,17.4046,17.3891,17.3891,26800.0
2005-04-06 15:40:00,22.41,22.43,22.41,22.42,32200.0,17.3891,17.4046,17.3891,17.3969,32200.0
2005-04-06 15:50:00,22.42,22.51,22.42,22.48,25400.0,17.3969,17.4667,17.3969,17.4434,25400.0
2005-04-07 09:30:00,22.49,22.52,22.48,22.52,22400.0,17.4512,17.4745,17.4434,17.4745,22400.0
2005-04-07 09:40:00,22.5,22.5,22.49,22.5,29600.0,17.4589,17.4589,17.4512,17.4589,29600.0
2005-04-07 09:50:00,22.49,22.51,22.49,22.5,13000.0,17.4512,17.4667,17.4512,17.4589,13000.0
2005-04-07 10:00:00,22.5,22.5,22.45,22.46,23400.0,17.4589,17.4589,17.4201,17.4279,23400.0
2005-04-07 10:10:00,22.45,22.48,22.43,22.47,11200.0,17.4201,17.4434,17.4046,17.4357,11200.0
2005-04-07 10:20:00,22.46,22.46,22.35,22.38,27600.0,17.4279,17.4279,17.3425,17.3658,27600.0
2005-04-07 10:30:00,22.39,22.51,22.39,22.46,63600.0,17.3736,17.4667,17.3736,17.4279,63600.0
2005-04-07 10:40:00,22.47,22.48,22.43,22.48,36400.0,17.4357,17.4434,17.4046,17.4434,36400.0
2005-04-07 10:50:00,22.47,22.5,22.47,22.47,11600.0,17.4357,17.4589,17.4357,17.4357,11600.0
2005-04-07 11:00:00,22.48,22.5,22.47,22.5,18000.0,17.4434,17.4589,17.4357,17.4589,18000.0
2005-04-07 11:10:00,22.5,22.5,22.48,22.5,13800.0,17.4589,17.4589,17.4434,17.4589,13800.0
2005-04-07 11:20:00,22.5,22.52,22.46,22.47,40400.0,17.4589,17.4745,17.4279,17.4357,40400.0
2005-04-07 11:30:00,22.48,22.5,22.46,22.46,33600.0,17.4434,17.4589,17.4279,17.4279,33600.0
2005-04-07 11:40:00,22.47,22.5,22.47,22.49,19800.0,17.4357,17.4589,17.4357,17.4512,19800.0
2005-04-07 11:50:00,22.5,22.5,22.49,22.5,15400.0,17.4589,17.4589,17.4512,17.4589,15400.0
2005-04-07 12:00:00,22.5,22.5,22.49,22.5,14800.0,17.4589,17.4589,17.4512,17.4589,14800.0
2005-04-07 12:10:00,22.5,22.5,22.49,22.5,7600.0,17.4589,17.4589,17.4512,17.4589,7600.0
2005-04-07 12:20:00,22.5,22.5,22.5,22.5,4200.0,17.4589,17.4589,17.4589,17.4589,4200.0
2005-04-07 12:30:00,22.5,22.55,22.5,22.55,89200.0,17.4589,17.4977,17.4589,17.4977,89200.0
2005-04-07 12:40:00,22.55,22.63,22.55,22.62,21600.0,17.4977,17.5598,17.4977,17.5521,21600.0
2005-04-07 12:50:00,22.63,22.63,22.6,22.6,10600.0,17.5598,17.5598,17.5365,17.5365,10600.0
2005-04-07 13:00:00,22.59,22.59,22.55,22.55,13800.0,17.5288,17.5288,17.4977,17.4977,13800.0
2005-04-07 13:10:00,22.55,22.55,22.53,22.54,17000.0,17.4977,17.4977,17.4822,17.49,17000.0
2005-04-07 13:20:00,22.54,22.55,22.53,22.55,15000.0,17.49,17.4977,17.4822,17.4977,15000.0
2005-04-07 13:30:00,22.55,22.55,22.52,22.52,28600.0,17.4977,17.4977,17.4745,17.4745,28600.0
2005-04-07 13:40:00,22.52,22.58,22.52,22.58,19400.0,17.4745,17.521,17.4745,17.521,19400.0
2005-04-07 13:50:00,22.58,22.58,22.55,22.56,15000.0,17.521,17.521,17.4977,17.5055,15000.0
2005-04-07 14:00:00,22.56,22.6,22.55,22.59,30600.0,17.5055,17.5365,17.4977,17.5288,30600.0
2005-04-07 14:10:00,22.59,22.59,22.54,22.54,31400.0,17.5288,17.5288,17.49,17.49,31400.0
2005-04-07 14:20:00,22.54,22.55,22.54,22.54,20600.0,17.49,17.4977,17.49,17.49,20600.0
2005-04-07 14:30:00,22.55,22.57,22.54,22.57,55800.0,17.4977,17.5133,17.49,17.5133,55800.0
2005-04-07 14:40:00,22.56,22.59,22.55,22.59,83400.0,17.5055,17.5288,17.4977,17.5288,83400.0
2005-04-07 14:50:00,22.59,22.6,22.58,22.6,43200.0,17.5288,17.5365,17.521,17.5365,43200.0
2005-04-07 15:00:00,22.59,22.6,22.53,22.57,76800.0,17.5288,17.5365,17.4822,17.5133,76800.0
2005-04-07 15:10:00,22.57,22.57,22.55,22.55,31400.0,17.5133,17.5133,17.4977,17.4977,31400.0
2005-04-07 15:20:00,22.55,22.55,22.53,22.53,37000.0,17.4977,17.4977,17.4822,17.4822,37000.0
2005-04-07 15:30:00,22.53,22.53,22.5,22.5,63200.0,17.4822,17.4822,17.4589,17.4589,63200.0
2005-04-07 15:40:00,22.5,22.52,22.5,22.52,32000.0,17.4589,17.4745,17.4589,17.4745,32000.0
2005-04-07 15:50:00,22.52,22.54,22.52,22.54,79400.0,17.4745,17.49,17.4745,17.49,79400.0
2005-04-08 09:30:00,22.47,22.49,22.47,22.49,17000.0,17.4357,17.4512,17.4357,17.4512,17000.0
2005-04-08 09:40:00,22.5,22.56,22.5,22.54,93200.0,17.4589,17.5055,17.4589,17.49,93200.0
2005-04-08 09:50:00,22.54,22.55,22.47,22.5,54000.0,17.49,17.4977,17.4357,17.4589,54000.0
2005-04-08 10:00:00,22.5,22.53,22.5,22.5,51200.0,17.4589,17.4822,17.4589,17.4589,51200.0
2005-04-08 10:10:00,22.48,22.5,22.46,22.49,32400.0,17.4434,17.4589,17.4279,17.4512,32400.0
2005-04-08 10:20:00,22.49,22.5,22.46,22.46,20600.0,17.4512,17.4589,17.4279,17.4279,20600.0
2005-04-08 10:30:00,22.45,22.46,22.45,22.45,17200.0,17.4201,17.4279,17.4201,17.4201,17200.0
2005-04-08 10:40:00,22.46,22.48,22.46,22.47,55800.0,17.4279,17.4434,17.4279,17.4357,55800.0
2005-04-08 10:50:00,22.47,22.5,22.47,22.5,26600.0,17.4357,17.4589,17.4357,17.4589,26600.0
2005-04-08 11:00:00,22.5,22.5,22.45,22.47,36400.0,17.4589,17.4589,17.4201,17.4357,36400.0
2005-04-08 11:10:00,22.47,22.53,22.47,22.51,232600.0,17.4357,17.4822,17.4357,17.4667,232600.0
2005-04-08 11:20:00,22.51,22.52,22.5,22.5,121800.0,17.4667,17.4745,17.4589,17.4589,121800.0
2005-04-08 11:30:00,22.51,22.54,22.51,22.54,11200.0,17.4667,17.49,17.4667,17.49,11200.0
2005-04-08 11:40:00,22.55,22.57,22.55,22.56,49600.0,17.4977,17.5133,17.4977,17.5055,49600.0
2005-04-08 11:50:00,22.56,22.56,22.55,22.55,60400.0,17.5055,17.5055,17.4977,17.4977,60400.0
2005-04-08 12:00:00,22.57,22.58,22.56,22.56,31200.0,17.5133,17.521,17.5055,17.5055,31200.0
2005-04-08 12:10:00,22.56,22.57,22.53,22.54,10600.0,17.5055,17.5133,17.4822,17.49,10600.0
2005-04-08 12:20:00,22.55,22.55,22.52,22.55,14200.0,17.4977,17.4977,17.4745,17.4977,14200.0
2005-04-08 12:30:00,22.55,22.56,22.5,22.53,43800.0,17.4977,17.5055,17.4589,17.4822,43800.0
2005-04-08 12:40:00,22.54,22.57,22.54,22.55,15400.0,17.49,17.5133,17.49,17.4977,15400.0
2005-04-08 12:50:00,22.52,22.56,22.52,22.53,17200.0,17.4745,17.5055,17.4745,17.4822,17200.0
2005-04-08 13:00:00,22.53,22.54,22.53,22.53,22000.0,17.4822,17.49,17.4822,17.4822,22000.0
2005-04-08 13:10:00,22.53,22.55,22.52,22.52,16000.0,17.4822,17.4977,17.4745,17.4745,16000.0
2005-04-08 13:20:00,22.52,22.54,22.52,22.53,3800.0,17.4745,17.49,17.4745,17.4822,3800.0
2005-04-08 13:30:00,22.52,22.54,22.51,22.53,9800.0,17.4745,17.49,17.4667,17.4822,9800.0
2005-04-08 13:40:00,22.53,22.56,22.52,22.56,159400.0,17.4822,17.5055,17.4745,17.5055,159400.0
2005-04-08 13:50:00,22.57,22.57,22.55,22.56,24800.0,17.5133,17.5133,17.4977,17.5055,24800.0
2005-04-08 14:00:00,22.55,22.56,22.54,22.56,99200.0,17.4977,17.5055,17.49,17.5055,99200.0
2005-04-08 14:10:00,22.57,22.58,22.56,22.57,9400.0,17.5133,17.521,17.5055,17.5133,9400.0
2005-04-08 14:20:00,22.57,22.57,22.57,22.57,5400.0,17.5133,17.5133,17.5133,17.5133,5400.0
2005-04-08 14:30:00,22.57,22.58,22.57,22.57,63000.0,17.5133,17.521,17.5133,17.5133,63000.0
2005-04-08 14:40:00,22.57,22.58,22.57,22.57,10600.0,17.5133,17.521,17.5133,17.5133,10600.0
2005-04-08 14:50:00,22.57,22.57,22.56,22.56,18200.0,17.5133,17.5133,17.5055,17.5055,18200.0
2005-04-08 15:00:00,22.55,22.57,22.55,22.56,10400.0,17.4977,17.5133,17.4977,17.5055,10400.0
2005-04-08 15:10:00,22.56,22.56,22.55,22.55,44600.0,17.5055,17.5055,17.4977,17.4977,44600.0
2005-04-08 15:20:00,22.55,22.58,22.55,22.57,21600.0,17.4977,17.521,17.4977,17.5133,21600.0
2005-04-08 15:30:00,22.57,22.58,22.56,22.57,39000.0,17.5133,17.521,17.5055,17.5133,39000.0
2005-04-08 15:40:00,22.57,22.58,22.56,22.58,28200.0,17.5133,17.521,17.5055,17.521,28200.0
2005-04-08 15:50:00,22.59,22.6,22.58,22.58,28400.0,17.5288,17.5365,17.521,17.521,28400.0
2005-04-11 09:30:00,22.73,22.8,22.67,22.68,48600.0,17.6374,17.6917,17.5908,17.5986,48600.0
2005-04-11 09:40:00,22.68,22.7,22.58,22.61,27600.0,17.5986,17.6141,17.521,17.5443,27600.0
2005-04-11 09:50:00,22.6,22.63,22.48,22.48,14800.0,17.5365,17.5598,17.4434,17.4434,14800.0
2005-04-11 10:00:00,22.48,22.6,22.48,22.59,26600.0,17.4434,17.5365,17.4434,17.5288,26600.0
2005-04-11 10:10:00,22.59,22.59,22.56,22.56,17400.0,17.5288,17.5288,17.5055,17.5055,17400.0
2005-04-11 10:20:00,22.56,22.59,22.56,22.57,16600.0,17.5055,17.5288,17.5055,17.5133,16600.0
2005-04-11 10:30:00,22.57,22.58,22.53,22.54,38400.0,17.5133,17.521,17.4822,17.49,38400.0
2005-04-11 10:40:00,22.54,22.57,22.54,22.57,39800.0,17.49,17.5133,17.49,17.5133,39800.0
2005-04-11 10:50:00,22.57,22.61,22.55,22.6,35200.0,17.5133,17.5443,17.4977,17.5365,35200.0
2005-04-11 11:00:00,22.6,22.6,22.55,22.55,11200.0,17.5365,17.5365,17.4977,17.4977,11200.0
2005-04-11 11:10:00,22.54,22.57,22.5,22.54,36600.0,17.49,17.5133,17.4589,17.49,36600.0
2005-04-11 11:20:00,22.53,22.53,22.49,22.5,10000.0,17.4822,17.4822,17.4512,17.4589,10000.0
2005-04-11 11:30:00,22.5,22.53,22.45,22.49,27200.0,17.4589,17.4822,17.4201,17.4512,27200.0
2005-04-11 11:40:00,22.49,22.5,22.48,22.49,6000.0,17.4512,17.4589,17.4434,17.4512,6000.0
2005-04-11 11:50:00,22.49,22.5,22.47,22.48,15000.0,17.4512,17.4589,17.4357,17.4434,15000.0
2005-04-11 12:00:00,22.48,22.54,22.48,22.5,15000.0,17.4434,17.49,17.4434,17.4589,15000.0
2005-04-11 12:10:00,22.5,22.5,22.47,22.49,13600.0,17.4589,17.4589,17.4357,17.4512,13600.0
2005-04-11 12:20:00,22.49,22.52,22.49,22.52,4000.0,17.4512,17.4745,17.4512,17.4745,4000.0
2005-04-11 12:30:00,22.52,22.54,22.5,22.5,18600.0,17.4745,17.49,17.4589,17.4589,18600.0
2005-04-11 12:40:00,22.51,22.52,22.49,22.49,31800.0,17.4667,17.4745,17.4512,17.4512,31800.0
2005-04-11 12:50:00,22.5,22.51,22.5,22.51,15800.0,17.4589,17.4667,17.4589,17.4667,15800.0
2005-04-11 13:00:00,22.51,22.57,22.5,22.56,77400.0,17.4667,17.5133,17.4589,17.5055,77400.0
2005-04-11 13:10:00,22.56,22.58,22.56,22.57,15200.0,17.5055,17.521,17.5055,17.5133,15200.0
2005-04-11 13:20:00,22.57,22.65,22.57,22.65,46800.0,17.5133,17.5753,17.5133,17.5753,46800.0
2005-04-11 13:30:00,22.65,22.7,22.65,22.7,55400.0,17.5753,17.6141,17.5753,17.6141,55400.0
2005-04-11 13:40:00,22.7,22.7,22.67,22.68,24800.0,17.6141,17.6141,17.5908,17.5986,24800.0
2005-04-11 13:50:00,22.67,22.67,22.64,22.66,16400.0,17.5908,17.5908,17.5676,17.5831,16400.0
2005-04-11 14:00:00,22.65,22.66,22.63,22.66,22200.0,17.5753,17.5831,17.5598,17.5831,22200.0
2005-04-11 14:10:00,22.66,22.66,22.63,22.64,55600.0,17.5831,17.5831,17.5598,17.5676,55600.0
2005-04-11 14:20:00,22.64,22.66,22.63,22.63,12400.0,17.5676,17.5831,17.5598,17.5598,12400.0
2005-04-11 14:30:00,22.63,22.66,22.63,22.64,14000.0,17.5598,17.5831,17.5598,17.5676,14000.0
2005-04-11 14:40:00,22.65,22.68,22.65,22.67,15600.0,17.5753,17.5986,17.5753,17.5908,15600.0
2005-04-11 14:50:00,22.67,22.68,22.65,22.67,24600.0,17.5908,17.5986,17.5753,17.5908,24600.0
2005-04-11 15:00:00,22.67,22.68,22.64,22.64,31200.0,17.5908,17.5986,17.5676,17.5676,31200.0
2005-04-11 15:10:00,22.63,22.63,22.62,22.63,17000.0,17.5598,17.5598,17.5521,17.5598,17000.0
2005-04-11 15:20:00,22.63,22.63,22.61,22.61,16600.0,17.5598,17.5598,17.5443,17.5443,16600.0
2005-04-11 15:30:00,22.61,22.61,22.61,22.61,27600.0,17.5443,17.5443,17.5443,17.5443,27600.0
2005-04-11 15:40:00,22.61,22.69,22.61,22.69,79000.0,17.5443,17.6064,17.5443,17.6064,79000.0
2005-04-11 15:50:00,22.68,22.69,22.63,22.67,79000.0,17.5986,17.6064,17.5598,17.5908,79000.0
2005-04-12 09:30:00,22.68,22.68,22.52,22.53,38000.0,17.5986,17.5986,17.4745,17.4822,38000.0
2005-04-12 09:40:00,22.54,22.54,22.42,22.44,28200.0,17.49,17.49,17.3969,17.4124,28200.0
2005-04-12 09:50:00,22.44,22.55,22.4,22.5,49600.0,17.4124,17.4977,17.3813,17.4589,49600.0
2005-04-12 10:00:00,22.5,22.55,22.49,22.5,19200.0,17.4589,17.4977,17.4512,17.4589,19200.0
2005-04-12 10:10:00,22.5,22.61,22.49,22.58,32200.0,17.4589,17.5443,17.4512,17.521,32200.0
2005-04-12 10:20:00,22.58,22.62,22.56,22.61,26800.0,17.521,17.5521,17.5055,17.5443,26800.0
2005-04-12 10:30:00,22.61,22.61,22.56,22.56,34000.0,17.5443,17.5443,17.5055,17.5055,34000.0
2005-04-12 10:40:00,22.56,22.68,22.56,22.61,88400.0,17.5055,17.5986,17.5055,17.5443,88400.0
2005-04-12 10:50:00,22.59,22.64,22.59,22.6,53000.0,17.5288,17.5676,17.5288,17.5365,53000.0
2005-04-12 11:00:00,22.6,22.63,22.59,22.59,59400.0,17.5365,17.5598,17.5288,17.5288,59400.0
2005-04-12 11:10:00,22.58,22.61,22.58,22.58,49400.0,17.521,17.5443,17.521,17.521,49400.0
2005-04-12 11:20:00,22.58,22.58,22.56,22.57,16200.0,17.521,17.521,17.5055,17.5133,16200.0
2005-04-12 11:30:00,22.57,22.57,22.54,22.55,112400.0,17.5133,17.5133,17.49,17.4977,112400.0
2005-04-12 11:40:00,22.55,22.64,22.55,22.64,29200.0,17.4977,17.5676,17.4977,17.5676,29200.0
2005-04-12 11:50:00,22.64,22.66,22.59,22.59,19000.0,17.5676,17.5831,17.5288,17.5288,19000.0
2005-04-12 12:00:00,22.6,22.6,22.54,22.54,24600.0,17.5365,17.5365,17.49,17.49,24600.0
2005-04-12 12:10:00,22.54,22.55,22.54,22.54,9600.0,17.49,17.4977,17.49,17.49,9600.0
2005-04-12 12:20:00,22.54,22.54,22.53,22.54,20600.0,17.49,17.49,17.4822,17.49,20600.0
2005-04-12 12:30:00,22.54,22.55,22.54,22.54,16600.0,17.49,17.4977,17.49,17.49,16600.0
2005-04-12 12:40:00,22.54,22.56,22.53,22.56,9000.0,17.49,17.5055,17.4822,17.5055,9000.0
2005-04-12 12:50:00,22.57,22.57,22.51,22.51,32200.0,17.5133,17.5133,17.4667,17.4667,32200.0
2005-04-12 13:00:00,22.51,22.52,22.51,22.52,8200.0,17.4667,17.4745,17.4667,17.4745,8200.0
2005-04-12 13:10:00,22.52,22.53,22.49,22.5,20200.0,17.4745,17.4822,17.4512,17.4589,20200.0
2005-04-12 13:20:00,22.5,22.53,22.5,22.53,8200.0,17.4589,17.4822,17.4589,17.4822,8200.0
2005-04-12 13:30:00,22.53,22.53,22.5,22.53,31800.0,17.4822,17.4822,17.4589,17.4822,31800.0
2005-04-12 13:40:00,22.54,22.57,22.54,22.55,24400.0,17.49,17.5133,17.49,17.4977,24400.0
2005-04-12 13:50:00,22.55,22.55,22.5,22.5,14000.0,17.4977,17.4977,17.4589,17.4589,14000.0
2005-04-12 14:00:00,22.5,22.58,22.48,22.57,84800.0,17.4589,17.521,17.4434,17.5133,84800.0
2005-04-12 14:10:00,22.57,22.66,22.57,22.66,41400.0,17.5133,17.5831,17.5133,17.5831,41400.0
2005-04-12 14:20:00,22.66,22.72,22.61,22.63,34200.0,17.5831,17.6296,17.5443,17.5598,34200.0
2005-04-12 14:30:00,22.65,22.7,22.65,22.67,28000.0,17.5753,17.6141,17.5753,17.5908,28000.0
2005-04-12 14:40:00,22.69,22.78,22.68,22.77,31600.0,17.6064,17.6762,17.5986,17.6684,31600.0
2005-04-12 14:50:00,22.77,22.86,22.74,22.81,51600.0,17.6684,17.7383,17.6452,17.6995,51600.0
2005-04-12 15:00:00,22.81,22.86,22.81,22.86,91200.0,17.6995,17.7383,17.6995,17.7383,91200.0
2005-04-12 15:10:00,22.86,22.92,22.86,22.9,74200.0,17.7383,17.7848,17.7383,17.7693,74200.0
2005-04-12 15:20:00,22.88,22.92,22.85,22.88,35800.0,17.7538,17.7848,17.7305,17.7538,35800.0
2005-04-12 15:30:00,22.87,22.88,22.85,22.88,53200.0,17.746,17.7538,17.7305,17.7538,53200.0
2005-04-12 15:40:00,22.88,22.88,22.84,22.85,42000.0,17.7538,17.7538,17.7228,17.7305,42000.0
2005-04-12 15:50:00,22.85,22.86,22.81,22.86,69000.0,17.7305,17.7383,17.6995,17.7383,69000.0
2005-04-13 09:30:00,22.8,22.92,22.79,22.88,64000.0,17.6917,17.7848,17.684,17.7538,64000.0
2005-04-13 09:40:00,22.88,22.93,22.87,22.9,115600.0,17.7538,17.7926,17.746,17.7693,115600.0
2005-04-13 09:50:00,22.9,22.91,22.88,22.9,216400.0,17.7693,17.7771,17.7538,17.7693,216400.0
2005-04-13 10:00:00,22.89,22.9,22.86,22.86,102000.0,17.7616,17.7693,17.7383,17.7383,102000.0
2005-04-13 10:10:00,22.86,22.86,22.81,22.81,102000.0,17.7383,17.7383,17.6995,17.6995,102000.0
2005-04-13 10:20:00,22.81,22.83,22.79,22.79,21600.0,17.6995,17.715,17.684,17.684,21600.0
2005-04-13 10:30:00,22.8,22.86,22.79,22.82,43000.0,17.6917,17.7383,17.684,17.7072,43000.0
2005-04-13 10:40:00,22.81,22.81,22.78,22.79,43000.0,17.6995,17.6995,17.6762,17.684,43000.0
2005-04-13 10:50:00,22.79,22.84,22.78,22.82,24400.0,17.684,17.7228,17.6762,17.7072,24400.0
2005-04-13 11:00:00,22.81,22.81,22.74,22.74,20800.0,17.6995,17.6995,17.6452,17.6452,20800.0
2005-04-13 11:10:00,22.74,22.79,22.72,22.72,16000.0,17.6452,17.684,17.6296,17.6296,16000.0
2005-04-13 11:20:00,22.74,22.74,22.67,22.68,21000.0,17.6452,17.6452,17.5908,17.5986,21000.0
2005-04-13 11:30:00,22.68,22.7,22.66,22.68,20600.0,17.5986,17.6141,17.5831,17.5986,20600.0
2005-04-13 11:40:00,22.68,22.68,22.62,22.63,53000.0,17.5986,17.5986,17.5521,17.5598,53000.0
2005-04-13 11:50:00,22.63,22.63,22.55,22.57,67000.0,17.5598,17.5598,17.4977,17.5133,67000.0
2005-04-13 12:00:00,22.56,22.57,22.55,22.55,10600.0,17.5055,17.5133,17.4977,17.4977,10600.0
2005-04-13 12:10:00,22.55,22.57,22.55,22.56,12800.0,17.4977,17.5133,17.4977,17.5055,12800.0
2005-04-13 12:20:00,22.55,22.57,22.55,22.55,8200.0,17.4977,17.5133,17.4977,17.4977,8200.0
2005-04-13 12:30:00,22.55,22.55,22.53,22.54,17400.0,17.4977,17.4977,17.4822,17.49,17400.0
2005-04-13 12:40:00,22.54,22.54,22.49,22.5,27400.0,17.49,17.49,17.4512,17.4589,27400.0
2005-04-13 12:50:00,22.5,22.56,22.49,22.55,17000.0,17.4589,17.5055,17.4512,17.4977,17000.0
2005-04-13 13:00:00,22.54,22.55,22.5,22.5,16400.0,17.49,17.4977,17.4589,17.4589,16400.0
2005-04-13 13:10:00,22.49,22.53,22.47,22.5,26600.0,17.4512,17.4822,17.4357,17.4589,26600.0
2005-04-13 13:20:00,22.5,22.5,22.43,22.46,21400.0,17.4589,17.4589,17.4046,17.4279,21400.0
2005-04-13 13:30:00,22.45,22.45,22.39,22.39,35400.0,17.4201,17.4201,17.3736,17.3736,35400.0
2005-04-13 13:40:00,22.4,22.4,22.28,22.28,37400.0,17.3813,17.3813,17.2882,17.2882,37400.0
2005-04-13 13:50:00,22.28,22.28,22.25,22.25,40000.0,17.2882,17.2882,17.2649,17.2649,40000.0
2005-04-13 14:00:00,22.25,22.31,22.25,22.25,77600.0,17.2649,17.3115,17.2649,17.2649,77600.0
2005-04-13 14:10:00,22.25,22.25,22.16,22.2,96200.0,17.2649,17.2649,17.1951,17.2262,96200.0
2005-04-13 14:20:00,22.2,22.25,22.17,22.17,76400.0,17.2262,17.2649,17.2029,17.2029,76400.0
2005-04-13 14:30:00,22.18,22.27,22.15,22.26,91000.0,17.2106,17.2805,17.1874,17.2727,91000.0
2005-04-13 14:40:00,22.27,22.28,22.22,22.23,46400.0,17.2805,17.2882,17.2417,17.2494,46400.0
2005-04-13 14:50:00,22.23,22.24,22.21,22.24,39200.0,17.2494,17.2572,17.2339,17.2572,39200.0
2005-04-13 15:00:00,22.24,22.28,22.22,22.28,53400.0,17.2572,17.2882,17.2417,17.2882,53400.0
2005-04-13 15:10:00,22.28,22.32,22.26,22.29,46000.0,17.2882,17.3193,17.2727,17.296,46000.0
2005-04-13 15:20:00,22.29,22.29,22.21,22.24,52200.0,17.296,17.296,17.2339,17.2572,52200.0
2005-04-13 15:30:00,22.24,22.27,22.21,22.21,51400.0,17.2572,17.2805,17.2339,17.2339,51400.0
2005-04-13 15:40:00,22.21,22.28,22.21,22.28,58800.0,17.2339,17.2882,17.2339,17.2882,58800.0
2005-04-13 15:50:00,22.27,22.28,22.23,22.25,87400.0,17.2805,17.2882,17.2494,17.2649,87400.0
2005-04-14 09:30:00,22.42,22.53,22.41,22.43,45600.0,17.3969,17.4822,17.3891,17.4046,45600.0
2005-04-14 09:40:00,22.42,22.42,22.35,22.36,32200.0,17.3969,17.3969,17.3425,17.3503,32200.0
2005-04-14 09:50:00,22.37,22.43,22.36,22.4,33400.0,17.3581,17.4046,17.3503,17.3813,33400.0
2005-04-14 10:00:00,22.4,22.43,22.32,22.36,45400.0,17.3813,17.4046,17.3193,17.3503,45400.0
2005-04-14 10:10:00,22.36,22.36,22.28,22.29,32200.0,17.3503,17.3503,17.2882,17.296,32200.0
2005-04-14 10:20:00,22.29,22.3,22.24,22.25,9600.0,17.296,17.3037,17.2572,17.2649,9600.0
2005-04-14 10:30:00,22.25,22.3,22.21,22.3,38000.0,17.2649,17.3037,17.2339,17.3037,38000.0
2005-04-14 10:40:00,22.27,22.33,22.24,22.32,22800.0,17.2805,17.327,17.2572,17.3193,22800.0
2005-04-14 10:50:00,22.3,22.39,22.3,22.34,55600.0,17.3037,17.3736,17.3037,17.3348,55600.0
2005-04-14 11:00:00,22.32,22.35,22.3,22.35,23600.0,17.3193,17.3425,17.3037,17.3425,23600.0
2005-04-14 11:10:00,22.34,22.35,22.29,22.3,31400.0,17.3348,17.3425,17.296,17.3037,31400.0
2005-04-14 11:20:00,22.3,22.32,22.29,22.31,13600.0,17.3037,17.3193,17.296,17.3115,13600.0
2005-04-14 11:30:00,22.31,22.39,22.31,22.35,19200.0,17.3115,17.3736,17.3115,17.3425,19200.0
2005-04-14 11:40:00,22.35,22.35,22.31,22.34,26400.0,17.3425,17.3425,17.3115,17.3348,26400.0
2005-04-14 11:50:00,22.34,22.34,22.3,22.32,11000.0,17.3348,17.3348,17.3037,17.3193,11000.0
2005-04-14 12:00:00,22.33,22.36,22.29,22.3,35200.0,17.327,17.3503,17.296,17.3037,35200.0
2005-04-14 12:10:00,22.3,22.34,22.28,22.34,10800.0,17.3037,17.3348,17.2882,17.3348,10800.0
2005-04-14 12:20:00,22.34,22.34,22.3,22.32,14200.0,17.3348,17.3348,17.3037,17.3193,14200.0
2005-04-14 12:30:00,22.31,22.35,22.31,22.34,8200.0,17.3115,17.3425,17.3115,17.3348,8200.0
2005-04-14 12:40:00,22.34,22.35,22.29,22.33,17400.0,17.3348,17.3425,17.296,17.327,17400.0
2005-04-14 12:50:00,22.33,22.33,22.3,22.32,19400.0,17.327,17.327,17.3037,17.3193,19400.0
2005-04-14 13:00:00,22.31,22.32,22.28,22.31,17800.0,17.3115,17.3193,17.2882,17.3115,17800.0
2005-04-14 13:10:00,22.31,22.31,22.27,22.27,25600.0,17.3115,17.3115,17.2805,17.2805,25600.0
2005-04-14 13:20:00,22.27,22.27,22.23,22.23,12000.0,17.2805,17.2805,17.2494,17.2494,12000.0
2005-04-14 13:30:00,22.24,22.25,22.2,22.24,42400.0,17.2572,17.2649,17.2262,17.2572,42400.0
2005-04-14 13:40:00,22.24,22.25,22.18,22.2,28200.0,17.2572,17.2649,17.2106,17.2262,28200.0
2005-04-14 13:50:00,22.2,22.24,22.2,22.24,28400.0,17.2262,17.2572,17.2262,17.2572,28400.0
2005-04-14 14:00:00,22.23,22.27,22.19,22.24,25400.0,17.2494,17.2805,17.2184,17.2572,25400.0
2005-04-14 14:10:00,22.25,22.32,22.25,22.31,17000.0,17.2649,17.3193,17.2649,17.3115,17000.0
2005-04-14 14:20:00,22.31,22.31,22.23,22.25,19800.0,17.3115,17.3115,17.2494,17.2649,19800.0
2005-04-14 14:30:00,22.24,22.24,22.2,22.2,12200.0,17.2572,17.2572,17.2262,17.2262,12200.0
2005-04-14 14:40:00,22.21,22.24,22.18,22.23,11400.0,17.2339,17.2572,17.2106,17.2494,11400.0
2005-04-14 14:50:00,22.23,22.25,22.22,22.24,21400.0,17.2494,17.2649,17.2417,17.2572,21400.0
2005-04-14 15:00:00,22.23,22.23,22.18,22.2,14800.0,17.2494,17.2494,17.2106,17.2262,14800.0
2005-04-14 15:10:00,22.2,22.25,22.19,22.24,24000.0,17.2262,17.2649,17.2184,17.2572,24000.0
2005-04-14 15:20:00,22.23,22.23,22.2,22.23,15000.0,17.2494,17.2494,17.2262,17.2494,15000.0
2005-04-14 15:30:00,22.23,22.3,22.23,22.24,54000.0,17.2494,17.3037,17.2494,17.2572,54000.0
2005-04-14 15:40:00,22.24,22.25,22.22,22.22,63800.0,17.2572,17.2649,17.2417,17.2417,63800.0
2005-04-14 15:50:00,22.22,22.22,22.2,22.21,42400.0,17.2417,17.2417,17.2262,17.2339,42400.0
2005-04-15 09:30:00,22.28,22.29,22.11,22.13,65400.0,17.2882,17.296,17.1563,17.1718,65400.0
2005-04-15 09:40:00,22.12,22.16,22.08,22.16,14800.0,17.1641,17.1951,17.133,17.1951,14800.0
2005-04-15 09:50:00,22.17,22.22,22.1,22.1,14800.0,17.2029,17.2417,17.1486,17.1486,14800.0
2005-04-15 10:00:00,22.09,22.19,22.09,22.17,38800.0,17.1408,17.2184,17.1408,17.2029,38800.0
2005-04-15 10:10:00,22.17,22.18,22.1,22.13,14400.0,17.2029,17.2106,17.1486,17.1718,14400.0
2005-04-15 10:20:00,22.16,22.16,22.09,22.12,21000.0,17.1951,17.1951,17.1408,17.1641,21000.0
2005-04-15 10:30:00,22.15,22.2,22.15,22.18,24400.0,17.1874,17.2262,17.1874,17.2106,24400.0
2005-04-15 10:40:00,22.17,22.18,22.13,22.15,24800.0,17.2029,17.2106,17.1718,17.1874,24800.0
2005-04-15 10:50:00,22.15,22.24,22.14,22.23,40400.0,17.1874,17.2572,17.1796,17.2494,40400.0
2005-04-15 11:00:00,22.22,22.27,22.22,22.24,33600.0,17.2417,17.2805,17.2417,17.2572,33600.0
2005-04-15 11:10:00,22.25,22.25,22.19,22.19,43400.0,17.2649,17.2649,17.2184,17.2184,43400.0
2005-04-15 11:20:00,22.2,22.25,22.18,22.24,32800.0,17.2262,17.2649,17.2106,17.2572,32800.0
2005-04-15 11:30:00,22.22,22.23,22.16,22.2,33400.0,17.2417,17.2494,17.1951,17.2262,33400.0
2005-04-15 11:40:00,22.21,22.37,22.21,22.27,54200.0,17.2339,17.3581,17.2339,17.2805,54200.0
2005-04-15 11:50:00,22.26,22.27,22.2,22.25,30800.0,17.2727,17.2805,17.2262,17.2649,30800.0
2005-04-15 12:00:00,22.25,22.25,22.19,22.23,37000.0,17.2649,17.2649,17.2184,17.2494,37000.0
2005-04-15 12:10:00,22.22,22.22,22.15,22.15,8200.0,17.2417,17.2417,17.1874,17.1874,8200.0
2005-04-15 12:20:00,22.15,22.2,22.15,22.17,10400.0,17.1874,17.2262,17.1874,17.2029,10400.0
2005-04-15 12:30:00,22.17,22.2,22.17,22.19,13200.0,17.2029,17.2262,17.2029,17.2184,13200.0
2005-04-15 12:40:00,22.18,22.2,22.17,22.18,8800.0,17.2106,17.2262,17.2029,17.2106,8800.0
2005-04-15 12:50:00,22.18,22.18,22.14,22.15,18200.0,17.2106,17.2106,17.1796,17.1874,18200.0
2005-04-15 13:00:00,22.16,22.18,22.16,22.18,11600.0,17.1951,17.2106,17.1951,17.2106,11600.0
2005-04-15 13:10:00,22.18,22.19,22.17,22.17,4600.0,17.2106,17.2184,17.2029,17.2029,4600.0
2005-04-15 13:20:00,22.16,22.17,22.14,22.14,32000.0,17.1951,17.2029,17.1796,17.1796,32000.0
2005-04-15 13:30:00,22.13,22.13,22.1,22.11,16600.0,17.1718,17.1718,17.1486,17.1563,16600.0
2005-04-15 13:40:00,22.11,22.12,22.09,22.1,11000.0,17.1563,17.1641,17.1408,17.1486,11000.0
2005-04-15 13:50:00,22.1,22.11,22.07,22.07,8000.0,17.1486,17.1563,17.1253,17.1253,8000.0
2005-04-15 14:00:00,22.06,22.11,22.06,22.09,16400.0,17.1175,17.1563,17.1175,17.1408,16400.0
2005-04-15 14:10:00,22.07,22.11,22.06,22.11,16000.0,17.1253,17.1563,17.1175,17.1563,16000.0
2005-04-15 14:20:00,22.11,22.15,22.1,22.12,40800.0,17.1563,17.1874,17.1486,17.1641,40800.0
2005-04-15 14:30:00,22.11,22.12,22.1,22.1,26400.0,17.1563,17.1641,17.1486,17.1486,26400.0
2005-04-15 14:40:00,22.1,22.12,22.09,22.11,19800.0,17.1486,17.1641,17.1408,17.1563,19800.0
2005-04-15 14:50:00,22.1,22.11,22.05,22.1,17600.0,17.1486,17.1563,17.1098,17.1486,17600.0
2005-04-15 15:00:00,22.11,22.11,22.07,22.08,21600.0,17.1563,17.1563,17.1253,17.133,21600.0
2005-04-15 15:10:00,22.07,22.08,22.06,22.08,22000.0,17.1253,17.133,17.1175,17.133,22000.0
2005-04-15 15:20:00,22.07,22.08,22.0,22.01,26800.0,17.1253,17.133,17.071,17.0787,26800.0
2005-04-15 15:30:00,22.01,22.01,21.95,21.96,68200.0,17.0787,17.0787,17.0322,17.0399,68200.0
2005-04-15 15:40:00,21.96,21.96,21.9,21.9,50200.0,17.0399,17.0399,16.9934,16.9934,50200.0
2005-04-15 15:50:00,21.9,21.9,21.85,21.88,73400.0,16.9934,16.9934,16.9546,16.9778,73400.0
2005-04-18 09:30:00,21.9,21.98,21.85,21.85,26800.0,16.9934,17.0554,16.9546,16.9546,26800.0
2005-04-18 09:40:00,21.83,21.83,21.65,21.65,71600.0,16.939,16.939,16.7994,16.7994,71600.0
2005-04-18 09:50:00,21.65,21.71,21.59,21.71,79200.0,16.7994,16.8459,16.7528,16.8459,79200.0
2005-04-18 10:00:00,21.7,21.84,21.68,21.81,37400.0,16.8382,16.9468,16.8227,16.9235,37400.0
2005-04-18 10:10:00,21.81,21.86,21.72,21.74,27400.0,16.9235,16.9623,16.8537,16.8692,27400.0
2005-04-18 10:20:00,21.74,21.77,21.73,21.74,23600.0,16.8692,16.8925,16.8615,16.8692,23600.0
2005-04-18 10:30:00,21.74,21.75,21.72,21.74,25200.0,16.8692,16.877,16.8537,16.8692,25200.0
2005-04-18 10:40:00,21.74,21.74,21.67,21.71,45000.0,16.8692,16.8692,16.8149,16.8459,45000.0
2005-04-18 10:50:00,21.71,21.73,21.69,21.7,28800.0,16.8459,16.8615,16.8304,16.8382,28800.0
2005-04-18 11:00:00,21.73,21.74,21.68,21.68,51000.0,16.8615,16.8692,16.8227,16.8227,51000.0
2005-04-18 11:10:00,21.68,21.69,21.66,21.69,11600.0,16.8227,16.8304,16.8071,16.8304,11600.0
2005-04-18 11:20:00,21.7,21.73,21.68,21.72,16200.0,16.8382,16.8615,16.8227,16.8537,16200.0
2005-04-18 11:30:00,21.72,21.8,21.72,21.8,43000.0,16.8537,16.9158,16.8537,16.9158,43000.0
2005-04-18 11:40:00,21.79,21.84,21.79,21.84,33200.0,16.908,16.9468,16.908,16.9468,33200.0
2005-04-18 11:50:00,21.84,21.85,21.83,21.84,27000.0,16.9468,16.9546,16.939,16.9468,27000.0
2005-04-18 12:00:00,21.84,21.84,21.79,21.79,34600.0,16.9468,16.9468,16.908,16.908,34600.0
2005-04-18 12:10:00,21.79,21.79,21.75,21.75,17400.0,16.908,16.908,16.877,16.877,17400.0
2005-04-18 12:20:00,21.75,21.77,21.75,21.77,12000.0,16.877,16.8925,16.877,16.8925,12000.0
2005-04-18 12:30:00,21.77,21.8,21.77,21.8,13200.0,16.8925,16.9158,16.8925,16.9158,13200.0
2005-04-18 12:40:00,21.8,21.8,21.77,21.8,14000.0,16.9158,16.9158,16.8925,16.9158,14000.0
2005-04-18 12:50:00,21.8,21.82,21.79,21.82,24800.0,16.9158,16.9313,16.908,16.9313,24800.0
2005-04-18 13:00:00,21.82,21.85,21.8,21.84,23400.0,16.9313,16.9546,16.9158,16.9468,23400.0
2005-04-18 13:10:00,21.83,21.84,21.79,21.79,18800.0,16.939,16.9468,16.908,16.908,18800.0
2005-04-18 13:20:00,21.78,21.82,21.78,21.82,14800.0,16.9003,16.9313,16.9003,16.9313,14800.0
2005-04-18 13:30:00,21.82,21.84,21.8,21.8,15200.0,16.9313,16.9468,16.9158,16.9158,15200.0
2005-04-18 13:40:00,21.8,21.8,21.78,21.78,12000.0,16.9158,16.9158,16.9003,16.9003,12000.0
2005-04-18 13:50:00,21.79,21.82,21.78,21.82,13800.0,16.908,16.9313,16.9003,16.9313,13800.0
2005-04-18 14:00:00,21.81,21.81,21.8,21.8,16400.0,16.9235,16.9235,16.9158,16.9158,16400.0
2005-04-18 14:10:00,21.78,21.78,21.75,21.75,15200.0,16.9003,16.9003,16.877,16.877,15200.0
2005-04-18 14:20:00,21.75,21.79,21.75,21.78,24000.0,16.877,16.908,16.877,16.9003,24000.0
2005-04-18 14:30:00,21.78,21.82,21.78,21.8,24400.0,16.9003,16.9313,16.9003,16.9158,24400.0
2005-04-18 14:40:00,21.82,21.84,21.79,21.81,28000.0,16.9313,16.9468,16.908,16.9235,28000.0
2005-04-18 14:50:00,21.81,21.84,21.81,21.84,14800.0,16.9235,16.9468,16.9235,16.9468,14800.0
2005-04-18 15:00:00,21.84,21.88,21.82,21.82,18000.0,16.9468,16.9778,16.9313,16.9313,18000.0
2005-04-18 15:10:00,21.82,21.82,21.79,21.8,26200.0,16.9313,16.9313,16.908,16.9158,26200.0
2005-04-18 15:20:00,21.8,21.85,21.75,21.83,48800.0,16.9158,16.9546,16.877,16.939,48800.0
2005-04-18 15:30:00,21.83,21.86,21.82,21.85,30400.0,16.939,16.9623,16.9313,16.9546,30400.0
2005-04-18 15:40:00,21.85,21.87,21.85,21.86,23400.0,16.9546,16.9701,16.9546,16.9623,23400.0
2005-04-18 15:50:00,21.86,21.86,21.82,21.85,23200.0,16.9623,16.9623,16.9313,16.9546,23200.0
2005-04-19 09:30:00,21.85,21.87,21.81,21.85,36400.0,16.9546,16.9701,16.9235,16.9546,36400.0
2005-04-19 09:40:00,21.83,21.83,21.77,21.79,27000.0,16.939,16.939,16.8925,16.908,27000.0
2005-04-19 09:50:00,21.79,21.81,21.75,21.76,23200.0,16.908,16.9235,16.877,16.8847,23200.0
2005-04-19 10:00:00,21.77,21.79,21.7,21.71,44400.0,16.8925,16.908,16.8382,16.8459,44400.0
2005-04-19 10:10:00,21.71,21.71,21.67,21.67,91600.0,16.8459,16.8459,16.8149,16.8149,91600.0
2005-04-19 10:20:00,21.67,21.71,21.67,21.67,165000.0,16.8149,16.8459,16.8149,16.8149,165000.0
2005-04-19 10:30:00,21.66,21.66,21.6,21.61,116400.0,16.8071,16.8071,16.7606,16.7683,116400.0
2005-04-19 10:40:00,21.62,21.63,21.58,21.59,65600.0,16.7761,16.7839,16.7451,16.7528,65600.0
2005-04-19 10:50:00,21.6,21.64,21.59,21.64,50000.0,16.7606,16.7916,16.7528,16.7916,50000.0
2005-04-19 11:00:00,21.64,21.64,21.6,21.62,67400.0,16.7916,16.7916,16.7606,16.7761,67400.0
2005-04-19 11:10:00,21.62,21.62,21.61,21.62,31600.0,16.7761,16.7761,16.7683,16.7761,31600.0
2005-04-19 11:20:00,21.62,21.62,21.6,21.61,90000.0,16.7761,16.7761,16.7606,16.7683,90000.0
2005-04-19 11:30:00,21.61,21.62,21.55,21.57,25800.0,16.7683,16.7761,16.7218,16.7373,25800.0
2005-04-19 11:40:00,21.58,21.58,21.54,21.54,25000.0,16.7451,16.7451,16.714,16.714,25000.0
2005-04-19 11:50:00,21.54,21.57,21.52,21.56,38800.0,16.714,16.7373,16.6985,16.7295,38800.0
2005-04-19 12:00:00,21.57,21.58,21.55,21.56,103600.0,16.7373,16.7451,16.7218,16.7295,103600.0
2005-04-19 12:10:00,21.57,21.57,21.53,21.55,76200.0,16.7373,16.7373,16.7063,16.7218,76200.0
2005-04-19 12:20:00,21.54,21.58,21.53,21.53,51200.0,16.714,16.7451,16.7063,16.7063,51200.0
2005-04-19 12:30:00,21.53,21.55,21.53,21.55,34800.0,16.7063,16.7218,16.7063,16.7218,34800.0
2005-04-19 12:40:00,21.55,21.56,21.54,21.56,7000.0,16.7218,16.7295,16.714,16.7295,7000.0
2005-04-19 12:50:00,21.56,21.56,21.53,21.55,86200.0,16.7295,16.7295,16.7063,16.7218,86200.0
2005-04-19 13:00:00,21.54,21.57,21.54,21.56,67000.0,16.714,16.7373,16.714,16.7295,67000.0
2005-04-19 13:10:00,21.56,21.57,21.53,21.53,35600.0,16.7295,16.7373,16.7063,16.7063,35600.0
2005-04-19 13:20:00,21.53,21.56,21.52,21.56,34000.0,16.7063,16.7295,16.6985,16.7295,34000.0
2005-04-19 13:30:00,21.56,21.6,21.56,21.58,16800.0,16.7295,16.7606,16.7295,16.7451,16800.0
2005-04-19 13:40:00,21.58,21.6,21.58,21.6,34200.0,16.7451,16.7606,16.7451,16.7606,34200.0
2005-04-19 13:50:00,21.6,21.63,21.59,21.6,68200.0,16.7606,16.7839,16.7528,16.7606,68200.0
2005-04-19 14:00:00,21.61,21.61,21.6,21.61,17000.0,16.7683,16.7683,16.7606,16.7683,17000.0
2005-04-19 14:10:00,21.61,21.61,21.58,21.58,33000.0,16.7683,16.7683,16.7451,16.7451,33000.0
2005-04-19 14:20:00,21.58,21.58,21.54,21.56,84200.0,16.7451,16.7451,16.714,16.7295,84200.0
2005-04-19 14:30:00,21.56,21.58,21.52,21.52,20200.0,16.7295,16.7451,16.6985,16.6985,20200.0
2005-04-19 14:40:00,21.53,21.54,21.52,21.54,19600.0,16.7063,16.714,16.6985,16.714,19600.0
2005-04-19 14:50:00,21.54,21.57,21.5,21.55,74400.0,16.714,16.7373,16.683,16.7218,74400.0
2005-04-19 15:00:00,21.55,21.56,21.48,21.52,54000.0,16.7218,16.7295,16.6675,16.6985,54000.0
2005-04-19 15:10:00,21.53,21.54,21.48,21.48,43800.0,16.7063,16.714,16.6675,16.6675,43800.0
2005-04-19 15:20:00,21.48,21.51,21.46,21.5,129200.0,16.6675,16.6907,16.6519,16.683,129200.0
2005-04-19 15:30:00,21.5,21.57,21.5,21.54,75800.0,16.683,16.7373,16.683,16.714,75800.0
2005-04-19 15:40:00,21.54,21.57,21.53,21.55,92200.0,16.714,16.7373,16.7063,16.7218,92200.0
2005-04-19 15:50:00,21.55,21.55,21.49,21.53,118000.0,16.7218,16.7218,16.6752,16.7063,118000.0
2005-04-20 09:30:00,21.52,21.52,21.43,21.45,23400.0,16.6985,16.6985,16.6287,16.6442,23400.0
2005-04-20 09:40:00,21.43,21.46,21.4,21.44,11800.0,16.6287,16.6519,16.6054,16.6364,11800.0
2005-04-20 09:50:00,21.44,21.44,21.3,21.35,22400.0,16.6364,16.6364,16.5278,16.5666,22400.0
2005-04-20 10:00:00,21.34,21.41,21.34,21.39,18800.0,16.5588,16.6131,16.5588,16.5976,18800.0
2005-04-20 10:10:00,21.38,21.41,21.38,21.38,12400.0,16.5899,16.6131,16.5899,16.5899,12400.0
2005-04-20 10:20:00,21.4,21.4,21.33,21.33,14600.0,16.6054,16.6054,16.5511,16.5511,14600.0
2005-04-20 10:30:00,21.35,21.36,21.27,21.3,56400.0,16.5666,16.5744,16.5045,16.5278,56400.0
2005-04-20 10:40:00,21.32,21.32,21.28,21.31,15400.0,16.5433,16.5433,16.5123,16.5356,15400.0
2005-04-20 10:50:00,21.3,21.36,21.28,21.34,23400.0,16.5278,16.5744,16.5123,16.5588,23400.0
2005-04-20 11:00:00,21.34,21.36,21.33,21.34,40800.0,16.5588,16.5744,16.5511,16.5588,40800.0
2005-04-20 11:10:00,21.34,21.34,21.32,21.32,24600.0,16.5588,16.5588,16.5433,16.5433,24600.0
2005-04-20 11:20:00,21.32,21.32,21.18,21.19,69800.0,16.5433,16.5433,16.4347,16.4424,69800.0
2005-04-20 11:30:00,21.19,21.19,21.03,21.03,201600.0,16.4424,16.4424,16.3183,16.3183,201600.0
2005-04-20 11:40:00,21.03,21.04,21.0,21.03,149400.0,16.3183,16.326,16.295,16.3183,149400.0
2005-04-20 11:50:00,21.03,21.09,21.03,21.07,158600.0,16.3183,16.3648,16.3183,16.3493,158600.0
2005-04-20 12:00:00,21.08,21.09,21.06,21.07,42400.0,16.3571,16.3648,16.3416,16.3493,42400.0
2005-04-20 12:10:00,21.07,21.11,21.06,21.11,25600.0,16.3493,16.3804,16.3416,16.3804,25600.0
2005-04-20 12:20:00,21.1,21.18,21.1,21.14,31800.0,16.3726,16.4347,16.3726,16.4036,31800.0
2005-04-20 12:30:00,21.14,21.18,21.11,21.13,46800.0,16.4036,16.4347,16.3804,16.3959,46800.0
2005-04-20 12:40:00,21.14,21.2,21.12,21.19,25600.0,16.4036,16.4502,16.3881,16.4424,25600.0
2005-04-20 12:50:00,21.19,21.19,21.11,21.11,33600.0,16.4424,16.4424,16.3804,16.3804,33600.0
2005-04-20 13:00:00,21.1,21.16,21.1,21.11,33800.0,16.3726,16.4192,16.3726,16.3804,33800.0
2005-04-20 13:10:00,21.11,21.11,21.08,21.09,25000.0,16.3804,16.3804,16.3571,16.3648,25000.0
2005-04-20 13:20:00,21.09,21.11,21.07,21.09,27000.0,16.3648,16.3804,16.3493,16.3648,27000.0
2005-04-20 13:30:00,21.09,21.14,21.08,21.13,50400.0,16.3648,16.4036,16.3571,16.3959,50400.0
2005-04-20 13:40:00,21.13,21.18,21.13,21.18,40200.0,16.3959,16.4347,16.3959,16.4347,40200.0
2005-04-20 13:50:00,21.15,21.15,21.13,21.15,22400.0,16.4114,16.4114,16.3959,16.4114,22400.0
2005-04-20 14:00:00,21.16,21.17,21.08,21.1,43400.0,16.4192,16.4269,16.3571,16.3726,43400.0
2005-04-20 14:10:00,21.1,21.11,21.08,21.11,56600.0,16.3726,16.3804,16.3571,16.3804,56600.0
2005-04-20 14:20:00,21.11,21.12,21.0,21.1,71800.0,16.3804,16.3881,16.295,16.3726,71800.0
2005-04-20 14:30:00,21.1,21.12,21.05,21.12,44000.0,16.3726,16.3881,16.3338,16.3881,44000.0
2005-04-20 14:40:00,21.09,21.09,21.07,21.07,46400.0,16.3648,16.3648,16.3493,16.3493,46400.0
2005-04-20 14:50:00,21.08,21.08,21.0,21.0,64400.0,16.3571,16.3571,16.295,16.295,64400.0
2005-04-20 15:00:00,21.0,21.04,21.0,21.04,40600.0,16.295,16.326,16.295,16.326,40600.0
2005-04-20 15:10:00,21.04,21.05,20.95,20.98,64600.0,16.326,16.3338,16.2562,16.2795,64600.0
2005-04-20 15:20:00,20.98,21.11,20.96,21.09,53200.0,16.2795,16.3804,16.264,16.3648,53200.0
2005-04-20 15:30:00,21.09,21.12,21.06,21.07,44000.0,16.3648,16.3881,16.3416,16.3493,44000.0
2005-04-20 15:40:00,21.07,21.09,21.05,21.08,54400.0,16.3493,16.3648,16.3338,16.3571,54400.0
2005-04-20 15:50:00,21.07,21.08,21.05,21.08,40200.0,16.3493,16.3571,16.3338,16.3571,40200.0
2005-04-21 09:30:00,21.13,21.22,21.11,21.11,35200.0,16.3959,16.4657,16.3804,16.3804,35200.0
2005-04-21 09:40:00,21.12,21.16,21.03,21.05,21400.0,16.3881,16.4192,16.3183,16.3338,21400.0
2005-04-21 09:50:00,21.02,21.08,21.01,21.07,31400.0,16.3105,16.3571,16.3028,16.3493,31400.0
2005-04-21 10:00:00,21.06,21.1,21.05,21.09,52000.0,16.3416,16.3726,16.3338,16.3648,52000.0
2005-04-21 10:10:00,21.08,21.09,21.0,21.02,59600.0,16.3571,16.3648,16.295,16.3105,59600.0
2005-04-21 10:20:00,21.03,21.03,21.0,21.02,103600.0,16.3183,16.3183,16.295,16.3105,103600.0
2005-04-21 10:30:00,21.02,21.05,21.01,21.02,98400.0,16.3105,16.3338,16.3028,16.3105,98400.0
2005-04-21 10:40:00,21.03,21.03,21.02,21.03,25800.0,16.3183,16.3183,16.3105,16.3183,25800.0
2005-04-21 10:50:00,21.03,21.04,21.01,21.02,79800.0,16.3183,16.326,16.3028,16.3105,79800.0
2005-04-21 11:00:00,21.02,21.03,20.98,21.0,34600.0,16.3105,16.3183,16.2795,16.295,34600.0
2005-04-21 11:10:00,21.0,21.06,21.0,21.01,47000.0,16.295,16.3416,16.295,16.3028,47000.0
2005-04-21 11:20:00,21.02,21.05,21.01,21.04,80800.0,16.3105,16.3338,16.3028,16.326,80800.0
2005-04-21 11:30:00,21.04,21.1,21.04,21.1,46600.0,16.326,16.3726,16.326,16.3726,46600.0
2005-04-21 11:40:00,21.1,21.15,21.1,21.12,39200.0,16.3726,16.4114,16.3726,16.3881,39200.0
2005-04-21 11:50:00,21.12,21.13,21.11,21.13,24600.0,16.3881,16.3959,16.3804,16.3959,24600.0
2005-04-21 12:00:00,21.13,21.23,21.13,21.17,80800.0,16.3959,16.4735,16.3959,16.4269,80800.0
2005-04-21 12:10:00,21.17,21.17,21.1,21.11,54000.0,16.4269,16.4269,16.3726,16.3804,54000.0
2005-04-21 12:20:00,21.15,21.17,21.12,21.14,33200.0,16.4114,16.4269,16.3881,16.4036,33200.0
2005-04-21 12:30:00,21.14,21.14,21.03,21.04,80400.0,16.4036,16.4036,16.3183,16.326,80400.0
2005-04-21 12:40:00,21.04,21.05,20.99,21.04,54600.0,16.326,16.3338,16.2872,16.326,54600.0
2005-04-21 12:50:00,21.04,21.05,20.93,20.98,50600.0,16.326,16.3338,16.2407,16.2795,50600.0
2005-04-21 13:00:00,20.98,20.99,20.98,20.99,70600.0,16.2795,16.2872,16.2795,16.2872,70600.0
2005-04-21 13:10:00,20.99,21.1,20.99,21.1,31800.0,16.2872,16.3726,16.2872,16.3726,31800.0
2005-04-21 13:20:00,21.1,21.1,21.05,21.07,35200.0,16.3726,16.3726,16.3338,16.3493,35200.0
2005-04-21 13:30:00,21.05,21.1,21.05,21.06,39000.0,16.3338,16.3726,16.3338,16.3416,39000.0
2005-04-21 13:40:00,21.06,21.07,21.01,21.02,73200.0,16.3416,16.3493,16.3028,16.3105,73200.0
2005-04-21 13:50:00,21.02,21.03,21.0,21.02,46600.0,16.3105,16.3183,16.295,16.3105,46600.0
2005-04-21 14:00:00,21.03,21.07,21.02,21.07,225800.0,16.3183,16.3493,16.3105,16.3493,225800.0
2005-04-21 14:10:00,21.06,21.2,21.06,21.2,30600.0,16.3416,16.4502,16.3416,16.4502,30600.0
2005-04-21 14:20:00,21.21,21.25,21.2,21.22,38600.0,16.458,16.489,16.4502,16.4657,38600.0
2005-04-21 14:30:00,21.23,21.23,21.1,21.1,52800.0,16.4735,16.4735,16.3726,16.3726,52800.0
2005-04-21 14:40:00,21.11,21.15,21.09,21.15,48200.0,16.3804,16.4114,16.3648,16.4114,48200.0
2005-04-21 14:50:00,21.15,21.18,21.14,21.16,27000.0,16.4114,16.4347,16.4036,16.4192,27000.0
2005-04-21 15:00:00,21.16,21.2,21.15,21.2,13800.0,16.4192,16.4502,16.4114,16.4502,13800.0
2005-04-21 15:10:00,21.2,21.2,21.17,21.17,41000.0,16.4502,16.4502,16.4269,16.4269,41000.0
2005-04-21 15:20:00,21.17,21.18,21.15,21.17,35800.0,16.4269,16.4347,16.4114,16.4269,35800.0
2005-04-21 15:30:00,21.17,21.17,21.12,21.12,62400.0,16.4269,16.4269,16.3881,16.3881,62400.0
2005-04-21 15:40:00,21.13,21.13,21.08,21.08,34600.0,16.3959,16.3959,16.3571,16.3571,34600.0
2005-04-21 15:50:00,21.08,21.11,21.0,21.1,103000.0,16.3571,16.3804,16.295,16.3726,103000.0
2005-04-22 09:30:00,21.11,21.11,21.08,21.08,49000.0,16.3804,16.3804,16.3571,16.3571,49000.0
2005-04-22 09:40:00,21.03,21.1,21.02,21.1,314600.0,16.3183,16.3726,16.3105,16.3726,314600.0
2005-04-22 09:50:00,21.1,21.14,21.09,21.09,42400.0,16.3726,16.4036,16.3648,16.3648,42400.0
2005-04-22 10:00:00,21.08,21.12,21.08,21.11,130400.0,16.3571,16.3881,16.3571,16.3804,130400.0
2005-04-22 10:10:00,21.11,21.18,21.11,21.14,75600.0,16.3804,16.4347,16.3804,16.4036,75600.0
2005-04-22 10:20:00,21.13,21.13,21.08,21.08,52400.0,16.3959,16.3959,16.3571,16.3571,52400.0
2005-04-22 10:30:00,21.1,21.23,21.1,21.22,52800.0,16.3726,16.4735,16.3726,16.4657,52800.0
2005-04-22 10:40:00,21.22,21.26,21.17,21.25,51000.0,16.4657,16.4968,16.4269,16.489,51000.0
2005-04-22 10:50:00,21.26,21.26,21.21,21.25,56200.0,16.4968,16.4968,16.458,16.489,56200.0
2005-04-22 11:00:00,21.25,21.29,21.23,21.23,33400.0,16.489,16.52,16.4735,16.4735,33400.0
2005-04-22 11:10:00,21.23,21.24,21.21,21.21,22200.0,16.4735,16.4812,16.458,16.458,22200.0
2005-04-22 11:20:00,21.22,21.22,21.16,21.16,16000.0,16.4657,16.4657,16.4192,16.4192,16000.0
2005-04-22 11:30:00,21.16,21.16,21.1,21.1,30800.0,16.4192,16.4192,16.3726,16.3726,30800.0
2005-04-22 11:40:00,21.11,21.12,21.1,21.11,31600.0,16.3804,16.3881,16.3726,16.3804,31600.0
2005-04-22 11:50:00,21.11,21.15,21.11,21.13,29200.0,16.3804,16.4114,16.3804,16.3959,29200.0
2005-04-22 12:00:00,21.13,21.18,21.13,21.18,23200.0,16.3959,16.4347,16.3959,16.4347,23200.0
2005-04-22 12:10:00,21.18,21.23,21.18,21.22,14200.0,16.4347,16.4735,16.4347,16.4657,14200.0
2005-04-22 12:20:00,21.23,21.24,21.17,21.21,34400.0,16.4735,16.4812,16.4269,16.458,34400.0
2005-04-22 12:30:00,21.21,21.21,21.17,21.18,14800.0,16.458,16.458,16.4269,16.4347,14800.0
2005-04-22 12:40:00,21.19,21.19,21.18,21.18,7800.0,16.4424,16.4424,16.4347,16.4347,7800.0
2005-04-22 12:50:00,21.18,21.18,21.15,21.15,13200.0,16.4347,16.4347,16.4114,16.4114,13200.0
2005-04-22 13:00:00,21.15,21.15,21.11,21.13,22200.0,16.4114,16.4114,16.3804,16.3959,22200.0
2005-04-22 13:10:00,21.13,21.13,21.11,21.13,21200.0,16.3959,16.3959,16.3804,16.3959,21200.0
2005-04-22 13:20:00,21.13,21.13,21.11,21.12,23800.0,16.3959,16.3959,16.3804,16.3881,23800.0
2005-04-22 13:30:00,21.11,21.12,21.05,21.11,117200.0,16.3804,16.3881,16.3338,16.3804,117200.0
2005-04-22 13:40:00,21.11,21.11,21.09,21.11,22800.0,16.3804,16.3804,16.3648,16.3804,22800.0
2005-04-22 13:50:00,21.11,21.13,21.11,21.12,29600.0,16.3804,16.3959,16.3804,16.3881,29600.0
2005-04-22 14:00:00,21.12,21.13,21.09,21.11,33200.0,16.3881,16.3959,16.3648,16.3804,33200.0
2005-04-22 14:10:00,21.13,21.15,21.1,21.11,28000.0,16.3959,16.4114,16.3726,16.3804,28000.0
2005-04-22 14:20:00,21.1,21.13,21.08,21.11,31600.0,16.3726,16.3959,16.3571,16.3804,31600.0
2005-04-22 14:30:00,21.12,21.14,21.1,21.1,38800.0,16.3881,16.4036,16.3726,16.3726,38800.0
2005-04-22 14:40:00,21.1,21.1,20.94,20.96,113800.0,16.3726,16.3726,16.2485,16.264,113800.0
2005-04-22 14:50:00,20.96,21.01,20.96,21.01,73200.0,16.264,16.3028,16.264,16.3028,73200.0
2005-04-22 15:00:00,21.0,21.05,20.95,20.98,130800.0,16.295,16.3338,16.2562,16.2795,130800.0
2005-04-22 15:10:00,20.98,20.98,20.95,20.98,58400.0,16.2795,16.2795,16.2562,16.2795,58400.0
2005-04-22 15:20:00,20.98,21.01,20.98,20.98,41200.0,16.2795,16.3028,16.2795,16.2795,41200.0
2005-04-22 15:30:00,20.98,20.98,20.86,20.95,61800.0,16.2795,16.2795,16.1864,16.2562,61800.0
2005-04-22 15:40:00,20.95,20.95,20.91,20.91,53000.0,16.2562,16.2562,16.2252,16.2252,53000.0
2005-04-22 15:50:00,20.91,20.96,20.9,20.92,163400.0,16.2252,16.264,16.2174,16.2329,163400.0
2005-04-25 09:30:00,21.0,21.03,21.0,21.03,79000.0,16.295,16.3183,16.295,16.3183,79000.0
2005-04-25 09:40:00,21.05,21.13,21.05,21.08,101200.0,16.3338,16.3959,16.3338,16.3571,101200.0
2005-04-25 09:50:00,21.06,21.11,21.05,21.05,75800.0,16.3416,16.3804,16.3338,16.3338,75800.0
2005-04-25 10:00:00,21.05,21.1,21.03,21.08,86400.0,16.3338,16.3726,16.3183,16.3571,86400.0
2005-04-25 10:10:00,21.08,21.14,21.03,21.14,281600.0,16.3571,16.4036,16.3183,16.4036,281600.0
2005-04-25 10:20:00,21.14,21.22,21.12,21.22,152400.0,16.4036,16.4657,16.3881,16.4657,152400.0
2005-04-25 10:30:00,21.23,21.28,21.19,21.2,162400.0,16.4735,16.5123,16.4424,16.4502,162400.0
2005-04-25 10:40:00,21.19,21.21,21.17,21.17,77000.0,16.4424,16.458,16.4269,16.4269,77000.0
2005-04-25 10:50:00,21.17,21.22,21.11,21.21,67200.0,16.4269,16.4657,16.3804,16.458,67200.0
2005-04-25 11:00:00,21.21,21.34,21.21,21.34,73800.0,16.458,16.5588,16.458,16.5588,73800.0
2005-04-25 11:10:00,21.34,21.34,21.28,21.29,105600.0,16.5588,16.5588,16.5123,16.52,105600.0
2005-04-25 11:20:00,21.3,21.33,21.28,21.3,27800.0,16.5278,16.5511,16.5123,16.5278,27800.0
2005-04-25 11:30:00,21.32,21.36,21.32,21.35,42800.0,16.5433,16.5744,16.5433,16.5666,42800.0
2005-04-25 11:40:00,21.35,21.36,21.32,21.36,27200.0,16.5666,16.5744,16.5433,16.5744,27200.0
2005-04-25 11:50:00,21.36,21.36,21.27,21.27,24200.0,16.5744,16.5744,16.5045,16.5045,24200.0
2005-04-25 12:00:00,21.27,21.3,21.21,21.24,25400.0,16.5045,16.5278,16.458,16.4812,25400.0
2005-04-25 12:10:00,21.24,21.28,21.21,21.27,23400.0,16.4812,16.5123,16.458,16.5045,23400.0
2005-04-25 12:20:00,21.25,21.25,21.22,21.23,20600.0,16.489,16.489,16.4657,16.4735,20600.0
2005-04-25 12:30:00,21.25,21.28,21.25,21.27,12200.0,16.489,16.5123,16.489,16.5045,12200.0
2005-04-25 12:40:00,21.27,21.28,21.25,21.25,13400.0,16.5045,16.5123,16.489,16.489,13400.0
2005-04-25 12:50:00,21.25,21.3,21.24,21.24,22400.0,16.489,16.5278,16.4812,16.4812,22400.0
2005-04-25 13:00:00,21.24,21.25,21.2,21.23,18800.0,16.4812,16.489,16.4502,16.4735,18800.0
2005-04-25 13:10:00,21.23,21.31,21.23,21.3,34200.0,16.4735,16.5356,16.4735,16.5278,34200.0
2005-04-25 13:20:00,21.3,21.36,21.3,21.36,62400.0,16.5278,16.5744,16.5278,16.5744,62400.0
2005-04-25 13:30:00,21.36,21.38,21.31,21.38,60000.0,16.5744,16.5899,16.5356,16.5899,60000.0
2005-04-25 13:40:00,21.37,21.38,21.35,21.35,32800.0,16.5821,16.5899,16.5666,16.5666,32800.0
2005-04-25 13:50:00,21.35,21.35,21.33,21.33,18000.0,16.5666,16.5666,16.5511,16.5511,18000.0
2005-04-25 14:00:00,21.33,21.33,21.29,21.31,58200.0,16.5511,16.5511,16.52,16.5356,58200.0
2005-04-25 14:10:00,21.31,21.32,21.28,21.3,28800.0,16.5356,16.5433,16.5123,16.5278,28800.0
2005-04-25 14:20:00,21.3,21.32,21.3,21.31,32000.0,16.5278,16.5433,16.5278,16.5356,32000.0
2005-04-25 14:30:00,21.31,21.32,21.25,21.25,36400.0,16.5356,16.5433,16.489,16.489,36400.0
2005-04-25 14:40:00,21.26,21.27,21.22,21.22,36800.0,16.4968,16.5045,16.4657,16.4657,36800.0
2005-04-25 14:50:00,21.22,21.24,21.2,21.21,48800.0,16.4657,16.4812,16.4502,16.458,48800.0
2005-04-25 15:00:00,21.21,21.21,21.17,21.19,51400.0,16.458,16.458,16.4269,16.4424,51400.0
2005-04-25 15:10:00,21.19,21.19,21.17,21.17,48000.0,16.4424,16.4424,16.4269,16.4269,48000.0
2005-04-25 15:20:00,21.17,21.18,21.13,21.14,88600.0,16.4269,16.4347,16.3959,16.4036,88600.0
2005-04-25 15:30:00,21.13,21.15,21.13,21.15,99400.0,16.3959,16.4114,16.3959,16.4114,99400.0
2005-04-25 15:40:00,21.15,21.15,21.11,21.11,54000.0,16.4114,16.4114,16.3804,16.3804,54000.0
2005-04-25 15:50:00,21.11,21.15,21.11,21.15,136600.0,16.3804,16.4114,16.3804,16.4114,136600.0
2005-04-26 09:30:00,21.15,21.15,21.03,21.06,35200.0,16.4114,16.4114,16.3183,16.3416,35200.0
2005-04-26 09:40:00,21.06,21.08,21.0,21.05,27000.0,16.3416,16.3571,16.295,16.3338,27000.0
2005-04-26 09:50:00,21.05,21.1,21.0,21.04,63000.0,16.3338,16.3726,16.295,16.326,63000.0
2005-04-26 10:00:00,21.04,21.08,21.03,21.05,41200.0,16.326,16.3571,16.3183,16.3338,41200.0
2005-04-26 10:10:00,21.04,21.04,20.97,21.03,31400.0,16.326,16.326,16.2717,16.3183,31400.0
2005-04-26 10:20:00,21.03,21.07,21.03,21.05,32000.0,16.3183,16.3493,16.3183,16.3338,32000.0
2005-04-26 10:30:00,21.05,21.09,21.05,21.08,31400.0,16.3338,16.3648,16.3338,16.3571,31400.0
2005-04-26 10:40:00,21.09,21.1,21.05,21.07,14600.0,16.3648,16.3726,16.3338,16.3493,14600.0
2005-04-26 10:50:00,21.06,21.1,21.06,21.07,23800.0,16.3416,16.3726,16.3416,16.3493,23800.0
2005-04-26 11:00:00,21.07,21.07,21.06,21.06,22000.0,16.3493,16.3493,16.3416,16.3416,22000.0
2005-04-26 11:10:00,21.06,21.1,21.05,21.05,25000.0,16.3416,16.3726,16.3338,16.3338,25000.0
2005-04-26 11:20:00,21.05,21.07,21.04,21.04,47400.0,16.3338,16.3493,16.326,16.326,47400.0
2005-04-26 11:30:00,21.05,21.07,21.05,21.06,36600.0,16.3338,16.3493,16.3338,16.3416,36600.0
2005-04-26 11:40:00,21.07,21.1,21.04,21.06,49400.0,16.3493,16.3726,16.326,16.3416,49400.0
2005-04-26 11:50:00,21.06,21.07,21.05,21.05,67200.0,16.3416,16.3493,16.3338,16.3338,67200.0
2005-04-26 12:00:00,21.06,21.08,21.05,21.08,40400.0,16.3416,16.3571,16.3338,16.3571,40400.0
2005-04-26 12:10:00,21.08,21.1,21.08,21.08,62000.0,16.3571,16.3726,16.3571,16.3571,62000.0
2005-04-26 12:20:00,21.08,21.08,21.03,21.03,35000.0,16.3571,16.3571,16.3183,16.3183,35000.0
2005-04-26 12:30:00,21.03,21.03,21.02,21.02,11400.0,16.3183,16.3183,16.3105,16.3105,11400.0
2005-04-26 12:40:00,21.02,21.02,20.96,20.97,54600.0,16.3105,16.3105,16.264,16.2717,54600.0
2005-04-26 12:50:00,20.97,20.98,20.95,20.97,11000.0,16.2717,16.2795,16.2562,16.2717,11000.0
2005-04-26 13:00:00,20.97,20.98,20.96,20.98,26200.0,16.2717,16.2795,16.264,16.2795,26200.0
2005-04-26 13:10:00,20.98,20.99,20.95,20.98,31800.0,16.2795,16.2872,16.2562,16.2795,31800.0
2005-04-26 13:20:00,20.99,20.99,20.95,20.96,15800.0,16.2872,16.2872,16.2562,16.264,15800.0
2005-04-26 13:30:00,20.96,20.96,20.93,20.93,125200.0,16.264,16.264,16.2407,16.2407,125200.0
2005-04-26 13:40:00,20.93,20.95,20.93,20.93,61200.0,16.2407,16.2562,16.2407,16.2407,61200.0
2005-04-26 13:50:00,20.93,21.0,20.93,20.99,65800.0,16.2407,16.295,16.2407,16.2872,65800.0
2005-04-26 14:00:00,20.99,20.99,20.93,20.95,192600.0,16.2872,16.2872,16.2407,16.2562,192600.0
2005-04-26 14:10:00,20.93,20.95,20.93,20.93,14400.0,16.2407,16.2562,16.2407,16.2407,14400.0
2005-04-26 14:20:00,20.94,20.96,20.92,20.92,54200.0,16.2485,16.264,16.2329,16.2329,54200.0
2005-04-26 14:30:00,20.92,20.97,20.9,20.93,18200.0,16.2329,16.2717,16.2174,16.2407,18200.0
2005-04-26 14:40:00,20.94,20.96,20.93,20.93,24200.0,16.2485,16.264,16.2407,16.2407,24200.0
2005-04-26 14:50:00,20.93,20.93,20.91,20.91,23400.0,16.2407,16.2407,16.2252,16.2252,23400.0
2005-04-26 15:00:00,20.91,20.95,20.89,20.92,33200.0,16.2252,16.2562,16.2097,16.2329,33200.0
2005-04-26 15:10:00,20.92,20.92,20.84,20.85,62800.0,16.2329,16.2329,16.1709,16.1786,62800.0
2005-04-26 15:20:00,20.85,20.88,20.84,20.87,83800.0,16.1786,16.2019,16.1709,16.1941,83800.0
2005-04-26 15:30:00,20.86,20.89,20.86,20.89,38200.0,16.1864,16.2097,16.1864,16.2097,38200.0
2005-04-26 15:40:00,20.89,20.91,20.85,20.86,60000.0,16.2097,16.2252,16.1786,16.1864,60000.0
2005-04-26 15:50:00,20.86,20.86,20.82,20.82,68000.0,16.1864,16.1864,16.1553,16.1553,68000.0
2005-04-27 09:30:00,20.7,20.75,20.65,20.7,56000.0,16.0622,16.101,16.0234,16.0622,56000.0
2005-04-27 09:40:00,20.7,20.7,20.41,20.41,118200.0,16.0622,16.0622,15.8372,15.8372,118200.0
2005-04-27 09:50:00,20.38,20.39,20.0,20.1,92200.0,15.8139,15.8217,15.5191,15.5967,92200.0
2005-04-27 10:00:00,20.13,20.31,20.09,20.29,155200.0,15.6199,15.7596,15.5889,15.7441,155200.0
2005-04-27 10:10:00,20.3,20.4,20.29,20.34,119600.0,15.7518,15.8294,15.7441,15.7829,119600.0
2005-04-27 10:20:00,20.33,20.38,20.32,20.37,51000.0,15.7751,15.8139,15.7674,15.8062,51000.0
2005-04-27 10:30:00,20.38,20.45,20.36,20.44,205000.0,15.8139,15.8682,15.7984,15.8605,205000.0
2005-04-27 10:40:00,20.45,20.49,20.45,20.47,193000.0,15.8682,15.8993,15.8682,15.8838,193000.0
2005-04-27 10:50:00,20.47,20.5,20.45,20.49,178000.0,15.8838,15.907,15.8682,15.8993,178000.0
2005-04-27 11:00:00,20.5,20.56,20.48,20.49,62600.0,15.907,15.9536,15.8915,15.8993,62600.0
2005-04-27 11:10:00,20.5,20.52,20.49,20.49,105200.0,15.907,15.9226,15.8993,15.8993,105200.0
2005-04-27 11:20:00,20.49,20.58,20.47,20.55,45000.0,15.8993,15.9691,15.8838,15.9458,45000.0
2005-04-27 11:30:00,20.57,20.57,20.53,20.53,36800.0,15.9613,15.9613,15.9303,15.9303,36800.0
2005-04-27 11:40:00,20.52,20.52,20.49,20.5,59600.0,15.9226,15.9226,15.8993,15.907,59600.0
2005-04-27 11:50:00,20.5,20.53,20.5,20.52,29400.0,15.907,15.9303,15.907,15.9226,29400.0
2005-04-27 12:00:00,20.54,20.73,20.54,20.7,84600.0,15.9381,16.0855,15.9381,16.0622,84600.0
2005-04-27 12:10:00,20.7,20.71,20.68,20.69,66800.0,16.0622,16.07,16.0467,16.0545,66800.0
2005-04-27 12:20:00,20.69,20.7,20.67,20.68,35600.0,16.0545,16.0622,16.0389,16.0467,35600.0
2005-04-27 12:30:00,20.68,20.68,20.63,20.65,61400.0,16.0467,16.0467,16.0079,16.0234,61400.0
2005-04-27 12:40:00,20.64,20.66,20.57,20.62,73200.0,16.0157,16.0312,15.9613,16.0001,73200.0
2005-04-27 12:50:00,20.62,20.63,20.61,20.62,22800.0,16.0001,16.0079,15.9924,16.0001,22800.0
2005-04-27 13:00:00,20.62,20.68,20.62,20.68,62400.0,16.0001,16.0467,16.0001,16.0467,62400.0
2005-04-27 13:10:00,20.69,20.74,20.69,20.72,31800.0,16.0545,16.0933,16.0545,16.0777,31800.0
2005-04-27 13:20:00,20.72,20.75,20.7,20.73,22800.0,16.0777,16.101,16.0622,16.0855,22800.0
2005-04-27 13:30:00,20.73,20.78,20.73,20.75,89600.0,16.0855,16.1243,16.0855,16.101,89600.0
2005-04-27 13:40:00,20.74,20.75,20.7,20.73,38400.0,16.0933,16.101,16.0622,16.0855,38400.0
2005-04-27 13:50:00,20.71,20.72,20.71,20.71,24400.0,16.07,16.0777,16.07,16.07,24400.0
2005-04-27 14:00:00,20.72,20.72,20.68,20.68,52000.0,16.0777,16.0777,16.0467,16.0467,52000.0
2005-04-27 14:10:00,20.68,20.68,20.65,20.67,16400.0,16.0467,16.0467,16.0234,16.0389,16400.0
2005-04-27 14:20:00,20.68,20.75,20.68,20.72,35200.0,16.0467,16.101,16.0467,16.0777,35200.0
2005-04-27 14:30:00,20.72,20.73,20.65,20.66,37400.0,16.0777,16.0855,16.0234,16.0312,37400.0
2005-04-27 14:40:00,20.65,20.7,20.63,20.68,109200.0,16.0234,16.0622,16.0079,16.0467,109200.0
2005-04-27 14:50:00,20.69,20.74,20.68,20.72,67800.0,16.0545,16.0933,16.0467,16.0777,67800.0
2005-04-27 15:00:00,20.73,20.75,20.73,20.73,48000.0,16.0855,16.101,16.0855,16.0855,48000.0
2005-04-27 15:10:00,20.73,20.73,20.71,20.71,39400.0,16.0855,16.0855,16.07,16.07,39400.0
2005-04-27 15:20:00,20.7,20.72,20.7,20.7,44600.0,16.0622,16.0777,16.0622,16.0622,44600.0
2005-04-27 15:30:00,20.7,20.71,20.68,20.7,46800.0,16.0622,16.07,16.0467,16.0622,46800.0
2005-04-27 15:40:00,20.69,20.71,20.68,20.71,78000.0,16.0545,16.07,16.0467,16.07,78000.0
2005-04-27 15:50:00,20.71,20.71,20.7,20.71,93200.0,16.07,16.07,16.0622,16.07,93200.0
2005-04-28 09:40:00,19.63,19.63,19.5,19.5,391600.0,15.232,15.232,15.1311,15.1311,391600.0
2005-04-28 09:50:00,19.5,19.55,19.3,19.36,587000.0,15.1311,15.1699,14.9759,15.0224,587000.0
2005-04-28 10:00:00,19.35,19.54,19.35,19.54,476800.0,15.0147,15.1621,15.0147,15.1621,476800.0
2005-04-28 10:10:00,19.5,19.8,19.5,19.54,739000.0,15.1311,15.3639,15.1311,15.1621,739000.0
2005-04-28 10:20:00,19.54,19.56,19.38,19.55,663400.0,15.1621,15.1776,15.038,15.1699,663400.0
2005-04-28 10:30:00,19.54,19.55,19.48,19.49,181200.0,15.1621,15.1699,15.1156,15.1233,181200.0
2005-04-28 10:40:00,19.49,19.53,19.46,19.47,546200.0,15.1233,15.1544,15.1,15.1078,546200.0
2005-04-28 10:50:00,19.46,19.46,19.3,19.39,590800.0,15.1,15.1,14.9759,15.0457,590800.0
2005-04-28 11:00:00,19.39,19.4,19.25,19.25,318800.0,15.0457,15.0535,14.9371,14.9371,318800.0
2005-04-28 11:10:00,19.24,19.28,19.21,19.25,509000.0,14.9293,14.9604,14.9061,14.9371,509000.0
2005-04-28 11:20:00,19.25,19.25,19.12,19.16,298800.0,14.9371,14.9371,14.8362,14.8673,298800.0
2005-04-28 11:30:00,19.16,19.21,19.16,19.19,255200.0,14.8673,14.9061,14.8673,14.8905,255200.0
2005-04-28 11:40:00,19.19,19.31,19.18,19.27,253800.0,14.8905,14.9836,14.8828,14.9526,253800.0
2005-04-28 11:50:00,19.28,19.32,19.23,19.25,96400.0,14.9604,14.9914,14.9216,14.9371,96400.0
2005-04-28 12:00:00,19.25,19.3,19.25,19.28,46000.0,14.9371,14.9759,14.9371,14.9604,46000.0
2005-04-28 12:10:00,19.28,19.3,19.23,19.27,97800.0,14.9604,14.9759,14.9216,14.9526,97800.0
2005-04-28 12:20:00,19.25,19.27,19.18,19.23,288000.0,14.9371,14.9526,14.8828,14.9216,288000.0
2005-04-28 12:30:00,19.23,19.28,19.16,19.18,212400.0,14.9216,14.9604,14.8673,14.8828,212400.0
2005-04-28 12:40:00,19.18,19.21,19.14,19.21,91600.0,14.8828,14.9061,14.8517,14.9061,91600.0
2005-04-28 12:50:00,19.21,19.21,19.04,19.05,199800.0,14.9061,14.9061,14.7741,14.7819,199800.0
2005-04-28 13:00:00,19.05,19.05,18.9,18.98,414200.0,14.7819,14.7819,14.6655,14.7276,414200.0
2005-04-28 13:10:00,18.98,18.98,18.86,18.91,190400.0,14.7276,14.7276,14.6345,14.6733,190400.0
2005-04-28 13:20:00,18.92,19.09,18.85,19.08,296200.0,14.681,14.8129,14.6267,14.8052,296200.0
2005-04-28 13:30:00,19.08,19.08,18.88,18.91,129000.0,14.8052,14.8052,14.65,14.6733,129000.0
2005-04-28 13:40:00,18.89,18.89,18.8,18.87,220800.0,14.6577,14.6577,14.5879,14.6422,220800.0
2005-04-28 13:50:00,18.88,18.95,18.86,18.93,127800.0,14.65,14.7043,14.6345,14.6888,127800.0
2005-04-28 14:00:00,18.93,18.95,18.88,18.88,428400.0,14.6888,14.7043,14.65,14.65,428400.0
2005-04-28 14:10:00,18.86,18.9,18.85,18.86,177800.0,14.6345,14.6655,14.6267,14.6345,177800.0
2005-04-28 14:20:00,18.86,18.9,18.86,18.88,156800.0,14.6345,14.6655,14.6345,14.65,156800.0
2005-04-28 14:30:00,18.88,18.93,18.86,18.9,670400.0,14.65,14.6888,14.6345,14.6655,670400.0
2005-04-28 14:40:00,18.91,18.92,18.84,18.88,348800.0,14.6733,14.681,14.619,14.65,348800.0
2005-04-28 14:50:00,18.86,18.86,18.74,18.83,162200.0,14.6345,14.6345,14.5414,14.6112,162200.0
2005-04-28 15:00:00,18.83,18.91,18.83,18.88,59000.0,14.6112,14.6733,14.6112,14.65,59000.0
2005-04-28 15:10:00,18.88,18.89,18.83,18.88,661000.0,14.65,14.6577,14.6112,14.65,661000.0
2005-04-28 15:20:00,18.88,18.92,18.85,18.9,169400.0,14.65,14.681,14.6267,14.6655,169400.0
2005-04-28 15:30:00,18.92,18.98,18.86,18.86,161600.0,14.681,14.7276,14.6345,14.6345,161600.0
2005-04-28 15:40:00,18.86,18.9,18.85,18.87,916800.0,14.6345,14.6655,14.6267,14.6422,916800.0
2005-04-28 15:50:00,18.88,18.9,18.86,18.89,407600.0,14.65,14.6655,14.6345,14.6577,407600.0
2005-04-29 09:30:00,18.95,18.99,18.93,18.94,79400.0,14.7043,14.7353,14.6888,14.6965,79400.0
2005-04-29 09:40:00,18.93,19.05,18.93,19.01,115600.0,14.6888,14.7819,14.6888,14.7509,115600.0
2005-04-29 09:50:00,19.0,19.0,18.95,18.95,306800.0,14.7431,14.7431,14.7043,14.7043,306800.0
2005-04-29 10:00:00,18.95,18.98,18.93,18.93,572000.0,14.7043,14.7276,14.6888,14.6888,572000.0
2005-04-29 10:10:00,18.93,18.96,18.9,18.95,379000.0,14.6888,14.7121,14.6655,14.7043,379000.0
2005-04-29 10:20:00,18.96,18.98,18.91,18.92,190800.0,14.7121,14.7276,14.6733,14.681,190800.0
2005-04-29 10:30:00,18.92,18.92,18.77,18.77,97000.0,14.681,14.681,14.5646,14.5646,97000.0
2005-04-29 10:40:00,18.77,18.77,18.68,18.7,264800.0,14.5646,14.5646,14.4948,14.5103,264800.0
2005-04-29 10:50:00,18.7,18.83,18.68,18.83,188800.0,14.5103,14.6112,14.4948,14.6112,188800.0
2005-04-29 11:00:00,18.84,18.9,18.81,18.9,96000.0,14.619,14.6655,14.5957,14.6655,96000.0
2005-04-29 11:10:00,18.9,18.92,18.86,18.9,336400.0,14.6655,14.681,14.6345,14.6655,336400.0
2005-04-29 11:20:00,18.91,18.93,18.88,18.89,100600.0,14.6733,14.6888,14.65,14.6577,100600.0
2005-04-29 11:30:00,18.92,18.93,18.88,18.89,164400.0,14.681,14.6888,14.65,14.6577,164400.0
2005-04-29 11:40:00,18.89,18.89,18.87,18.88,276800.0,14.6577,14.6577,14.6422,14.65,276800.0
2005-04-29 11:50:00,18.88,18.97,18.88,18.95,106200.0,14.65,14.7198,14.65,14.7043,106200.0
2005-04-29 12:00:00,18.95,18.96,18.9,18.92,49400.0,14.7043,14.7121,14.6655,14.681,49400.0
2005-04-29 12:10:00,18.92,18.92,18.88,18.89,50200.0,14.681,14.681,14.65,14.6577,50200.0
2005-04-29 12:20:00,18.88,18.97,18.88,18.96,49000.0,14.65,14.7198,14.65,14.7121,49000.0
2005-04-29 12:30:00,18.96,18.99,18.9,18.93,101600.0,14.7121,14.7353,14.6655,14.6888,101600.0
2005-04-29 12:40:00,18.93,18.96,18.92,18.95,33600.0,14.6888,14.7121,14.681,14.7043,33600.0
2005-04-29 12:50:00,18.97,19.0,18.92,18.95,44800.0,14.7198,14.7431,14.681,14.7043,44800.0
2005-04-29 13:00:00,18.95,18.97,18.92,18.93,31800.0,14.7043,14.7198,14.681,14.6888,31800.0
2005-04-29 13:10:00,18.94,19.02,18.94,19.02,69400.0,14.6965,14.7586,14.6965,14.7586,69400.0
2005-04-29 13:20:00,19.02,19.03,18.85,18.93,62200.0,14.7586,14.7664,14.6267,14.6888,62200.0
2005-04-29 13:30:00,18.95,18.98,18.9,18.95,60200.0,14.7043,14.7276,14.6655,14.7043,60200.0
2005-04-29 13:40:00,18.95,18.96,18.91,18.95,52600.0,14.7043,14.7121,14.6733,14.7043,52600.0
2005-04-29 13:50:00,18.95,18.95,18.9,18.94,70200.0,14.7043,14.7043,14.6655,14.6965,70200.0
2005-04-29 14:00:00,18.94,18.94,18.89,18.9,59000.0,14.6965,14.6965,14.6577,14.6655,59000.0
2005-04-29 14:10:00,18.9,18.92,18.89,18.89,58200.0,14.6655,14.681,14.6577,14.6577,58200.0
2005-04-29 14:20:00,18.89,18.92,18.89,18.92,64400.0,14.6577,14.681,14.6577,14.681,64400.0
2005-04-29 14:30:00,18.95,19.0,18.95,19.0,217000.0,14.7043,14.7431,14.7043,14.7431,217000.0
2005-04-29 14:40:00,19.0,19.05,19.0,19.05,164400.0,14.7431,14.7819,14.7431,14.7819,164400.0
2005-04-29 14:50:00,19.05,19.08,19.0,19.08,349800.0,14.7819,14.8052,14.7431,14.8052,349800.0
2005-04-29 15:00:00,19.1,19.15,19.08,19.08,226200.0,14.8207,14.8595,14.8052,14.8052,226200.0
2005-04-29 15:10:00,19.08,19.09,19.04,19.08,114800.0,14.8052,14.8129,14.7741,14.8052,114800.0
2005-04-29 15:20:00,19.08,19.11,19.05,19.06,120200.0,14.8052,14.8285,14.7819,14.7897,120200.0
2005-04-29 15:30:00,19.07,19.11,19.07,19.11,139000.0,14.7974,14.8285,14.7974,14.8285,139000.0
2005-04-29 15:40:00,19.11,19.15,19.11,19.15,296400.0,14.8285,14.8595,14.8285,14.8595,296400.0
2005-04-29 15:50:00,19.15,19.23,19.15,19.2,354000.0,14.8595,14.9216,14.8595,14.8983,354000.0
2005-05-02 09:30:00,19.33,19.35,19.33,19.33,75600.0,14.9992,15.0147,14.9992,14.9992,75600.0
2005-05-02 09:40:00,19.32,19.34,19.25,19.27,120800.0,14.9914,15.0069,14.9371,14.9526,120800.0
2005-05-02 09:50:00,19.28,19.32,19.22,19.22,91400.0,14.9604,14.9914,14.9138,14.9138,91400.0
2005-05-02 10:00:00,19.22,19.22,19.04,19.13,95000.0,14.9138,14.9138,14.7741,14.844,95000.0
2005-05-02 10:10:00,19.13,19.16,19.08,19.09,185400.0,14.844,14.8673,14.8052,14.8129,185400.0
2005-05-02 10:20:00,19.09,19.13,19.08,19.13,90000.0,14.8129,14.844,14.8052,14.844,90000.0
2005-05-02 10:30:00,19.13,19.14,19.1,19.11,62400.0,14.844,14.8517,14.8207,14.8285,62400.0
2005-05-02 10:40:00,19.11,19.16,19.11,19.15,121000.0,14.8285,14.8673,14.8285,14.8595,121000.0
2005-05-02 10:50:00,19.15,19.18,19.13,19.18,502600.0,14.8595,14.8828,14.844,14.8828,502600.0
2005-05-02 11:00:00,19.18,19.19,19.17,19.18,307400.0,14.8828,14.8905,14.875,14.8828,307400.0
2005-05-02 11:10:00,19.18,19.23,19.18,19.18,117400.0,14.8828,14.9216,14.8828,14.8828,117400.0
2005-05-02 11:20:00,19.17,19.2,19.17,19.18,145000.0,14.875,14.8983,14.875,14.8828,145000.0
2005-05-02 11:30:00,19.18,19.19,19.18,19.18,99400.0,14.8828,14.8905,14.8828,14.8828,99400.0
2005-05-02 11:40:00,19.18,19.18,19.17,19.17,90600.0,14.8828,14.8828,14.875,14.875,90600.0
2005-05-02 11:50:00,19.16,19.16,19.14,19.15,125400.0,14.8673,14.8673,14.8517,14.8595,125400.0
2005-05-02 12:00:00,19.15,19.16,19.13,19.14,139400.0,14.8595,14.8673,14.844,14.8517,139400.0
2005-05-02 12:10:00,19.14,19.16,19.14,19.16,193400.0,14.8517,14.8673,14.8517,14.8673,193400.0
2005-05-02 12:20:00,19.16,19.16,19.15,19.16,141600.0,14.8673,14.8673,14.8595,14.8673,141600.0
2005-05-02 12:30:00,19.16,19.2,19.16,19.18,185400.0,14.8673,14.8983,14.8673,14.8828,185400.0
2005-05-02 12:40:00,19.18,19.18,19.18,19.18,99800.0,14.8828,14.8828,14.8828,14.8828,99800.0
2005-05-02 12:50:00,19.18,19.18,19.15,19.16,333800.0,14.8828,14.8828,14.8595,14.8673,333800.0
2005-05-02 13:00:00,19.16,19.17,19.15,19.15,178800.0,14.8673,14.875,14.8595,14.8595,178800.0
2005-05-02 13:10:00,19.15,19.15,19.13,19.13,257800.0,14.8595,14.8595,14.844,14.844,257800.0
2005-05-02 13:20:00,19.14,19.16,19.14,19.14,146600.0,14.8517,14.8673,14.8517,14.8517,146600.0
2005-05-02 13:30:00,19.14,19.14,19.11,19.12,28800.0,14.8517,14.8517,14.8285,14.8362,28800.0
2005-05-02 13:40:00,19.12,19.13,19.11,19.11,364400.0,14.8362,14.844,14.8285,14.8285,364400.0
2005-05-02 13:50:00,19.11,19.15,19.11,19.13,113600.0,14.8285,14.8595,14.8285,14.844,113600.0
2005-05-02 14:00:00,19.13,19.14,19.13,19.14,135400.0,14.844,14.8517,14.844,14.8517,135400.0
2005-05-02 14:10:00,19.13,19.16,19.13,19.14,319800.0,14.844,14.8673,14.844,14.8517,319800.0
2005-05-02 14:20:00,19.15,19.17,19.14,19.15,262600.0,14.8595,14.875,14.8517,14.8595,262600.0
2005-05-02 14:30:00,19.15,19.18,19.15,19.17,117400.0,14.8595,14.8828,14.8595,14.875,117400.0
2005-05-02 14:40:00,19.17,19.17,19.15,19.15,1326600.0,14.875,14.875,14.8595,14.8595,1326600.0
2005-05-02 14:50:00,19.15,19.17,19.15,19.15,24800.0,14.8595,14.875,14.8595,14.8595,24800.0
2005-05-02 15:00:00,19.15,19.17,19.15,19.16,40000.0,14.8595,14.875,14.8595,14.8673,40000.0
2005-05-02 15:10:00,19.16,19.18,19.15,19.18,69400.0,14.8673,14.8828,14.8595,14.8828,69400.0
2005-05-02 15:20:00,19.18,19.18,19.17,19.18,206600.0,14.8828,14.8828,14.875,14.8828,206600.0
2005-05-02 15:30:00,19.18,19.18,19.16,19.16,63200.0,14.8828,14.8828,14.8673,14.8673,63200.0
2005-05-02 15:40:00,19.16,19.21,19.16,19.2,154800.0,14.8673,14.9061,14.8673,14.8983,154800.0
2005-05-02 15:50:00,19.2,19.2,19.17,19.17,90600.0,14.8983,14.8983,14.875,14.875,90600.0
2005-05-03 09:30:00,19.18,19.18,19.13,19.14,73200.0,14.8828,14.8828,14.844,14.8517,73200.0
2005-05-03 09:40:00,19.13,19.13,18.99,18.99,164000.0,14.844,14.844,14.7353,14.7353,164000.0
2005-05-03 09:50:00,18.97,19.04,18.97,19.0,248000.0,14.7198,14.7741,14.7198,14.7431,248000.0
2005-05-03 10:00:00,19.0,19.0,18.95,18.99,150000.0,14.7431,14.7431,14.7043,14.7353,150000.0
2005-05-03 10:10:00,18.99,19.05,18.99,19.0,388400.0,14.7353,14.7819,14.7353,14.7431,388400.0
2005-05-03 10:20:00,19.01,19.07,19.0,19.06,104600.0,14.7509,14.7974,14.7431,14.7897,104600.0
2005-05-03 10:30:00,19.06,19.06,19.0,19.02,162600.0,14.7897,14.7897,14.7431,14.7586,162600.0
2005-05-03 10:40:00,19.02,19.04,18.99,19.01,91800.0,14.7586,14.7741,14.7353,14.7509,91800.0
2005-05-03 10:50:00,19.0,19.02,19.0,19.02,41600.0,14.7431,14.7586,14.7431,14.7586,41600.0
2005-05-03 11:00:00,19.02,19.05,19.02,19.03,533000.0,14.7586,14.7819,14.7586,14.7664,533000.0
2005-05-03 11:10:00,19.02,19.05,19.02,19.04,79800.0,14.7586,14.7819,14.7586,14.7741,79800.0
2005-05-03 11:20:00,19.04,19.07,19.04,19.06,139800.0,14.7741,14.7974,14.7741,14.7897,139800.0
2005-05-03 11:30:00,19.06,19.09,19.03,19.06,149800.0,14.7897,14.8129,14.7664,14.7897,149800.0
2005-05-03 11:40:00,19.05,19.05,19.0,19.04,45200.0,14.7819,14.7819,14.7431,14.7741,45200.0
2005-05-03 11:50:00,19.05,19.06,19.02,19.02,116800.0,14.7819,14.7897,14.7586,14.7586,116800.0
2005-05-03 12:00:00,19.02,19.04,19.01,19.01,74000.0,14.7586,14.7741,14.7509,14.7509,74000.0
2005-05-03 12:10:00,19.01,19.01,18.97,18.97,71400.0,14.7509,14.7509,14.7198,14.7198,71400.0
2005-05-03 12:20:00,18.96,18.97,18.94,18.95,46800.0,14.7121,14.7198,14.6965,14.7043,46800.0
2005-05-03 12:30:00,18.95,18.95,18.88,18.89,65400.0,14.7043,14.7043,14.65,14.6577,65400.0
2005-05-03 12:40:00,18.9,18.93,18.9,18.93,47400.0,14.6655,14.6888,14.6655,14.6888,47400.0
2005-05-03 12:50:00,18.93,19.0,18.93,18.97,41600.0,14.6888,14.7431,14.6888,14.7198,41600.0
2005-05-03 13:00:00,18.97,19.02,18.93,19.02,39600.0,14.7198,14.7586,14.6888,14.7586,39600.0
2005-05-03 13:10:00,19.03,19.03,19.0,19.0,39800.0,14.7664,14.7664,14.7431,14.7431,39800.0
2005-05-03 13:20:00,19.0,19.02,18.98,18.98,56600.0,14.7431,14.7586,14.7276,14.7276,56600.0
2005-05-03 13:30:00,19.0,19.08,19.0,19.06,110600.0,14.7431,14.8052,14.7431,14.7897,110600.0
2005-05-03 13:40:00,19.06,19.08,19.05,19.06,22400.0,14.7897,14.8052,14.7819,14.7897,22400.0
2005-05-03 13:50:00,19.06,19.07,19.05,19.05,123400.0,14.7897,14.7974,14.7819,14.7819,123400.0
2005-05-03 14:00:00,19.05,19.07,19.0,19.04,198200.0,14.7819,14.7974,14.7431,14.7741,198200.0
2005-05-03 14:10:00,19.05,19.05,18.98,19.0,129800.0,14.7819,14.7819,14.7276,14.7431,129800.0
2005-05-03 14:20:00,18.96,19.05,18.95,19.0,62400.0,14.7121,14.7819,14.7043,14.7431,62400.0
2005-05-03 14:30:00,19.01,19.08,19.0,19.07,43200.0,14.7509,14.8052,14.7431,14.7974,43200.0
2005-05-03 14:40:00,19.07,19.07,19.02,19.03,93600.0,14.7974,14.7974,14.7586,14.7664,93600.0
2005-05-03 14:50:00,19.02,19.05,19.0,19.04,90000.0,14.7586,14.7819,14.7431,14.7741,90000.0
2005-05-03 15:00:00,19.05,19.05,18.99,18.99,82200.0,14.7819,14.7819,14.7353,14.7353,82200.0
2005-05-03 15:10:00,18.99,18.99,18.95,18.99,49200.0,14.7353,14.7353,14.7043,14.7353,49200.0
2005-05-03 15:20:00,18.98,19.05,18.97,19.04,94600.0,14.7276,14.7819,14.7198,14.7741,94600.0
2005-05-03 15:30:00,19.02,19.03,19.0,19.03,49600.0,14.7586,14.7664,14.7431,14.7664,49600.0
2005-05-03 15:40:00,19.04,19.14,19.04,19.11,137600.0,14.7741,14.8517,14.7741,14.8285,137600.0
2005-05-03 15:50:00,19.11,19.11,19.05,19.08,186400.0,14.8285,14.8285,14.7819,14.8052,186400.0
2005-05-04 09:30:00,19.05,19.05,18.94,18.99,177200.0,14.7819,14.7819,14.6965,14.7353,177200.0
2005-05-04 09:40:00,18.97,19.04,18.97,19.01,172000.0,14.7198,14.7741,14.7198,14.7509,172000.0
2005-05-04 09:50:00,19.0,19.05,19.0,19.02,227600.0,14.7431,14.7819,14.7431,14.7586,227600.0
2005-05-04 10:00:00,19.01,19.05,18.99,19.0,136000.0,14.7509,14.7819,14.7353,14.7431,136000.0
2005-05-04 10:10:00,19.0,19.03,18.99,19.02,77600.0,14.7431,14.7664,14.7353,14.7586,77600.0
2005-05-04 10:20:00,19.01,19.03,19.01,19.02,58400.0,14.7509,14.7664,14.7509,14.7586,58400.0
2005-05-04 10:30:00,19.02,19.08,19.02,19.04,98400.0,14.7586,14.8052,14.7586,14.7741,98400.0
2005-05-04 10:40:00,19.03,19.06,19.02,19.05,155800.0,14.7664,14.7897,14.7586,14.7819,155800.0
2005-05-04 10:50:00,19.05,19.08,19.03,19.08,219400.0,14.7819,14.8052,14.7664,14.8052,219400.0
2005-05-04 11:00:00,19.08,19.09,19.04,19.04,97800.0,14.8052,14.8129,14.7741,14.7741,97800.0
2005-05-04 11:10:00,19.05,19.09,19.05,19.09,114200.0,14.7819,14.8129,14.7819,14.8129,114200.0
2005-05-04 11:20:00,19.08,19.09,19.06,19.07,124200.0,14.8052,14.8129,14.7897,14.7974,124200.0
2005-05-04 11:30:00,19.08,19.08,19.05,19.07,73800.0,14.8052,14.8052,14.7819,14.7974,73800.0
2005-05-04 11:40:00,19.07,19.09,19.06,19.07,71800.0,14.7974,14.8129,14.7897,14.7974,71800.0
2005-05-04 11:50:00,19.07,19.11,19.06,19.09,135000.0,14.7974,14.8285,14.7897,14.8129,135000.0
2005-05-04 12:00:00,19.1,19.1,19.04,19.06,37000.0,14.8207,14.8207,14.7741,14.7897,37000.0
2005-05-04 12:10:00,19.06,19.07,19.03,19.03,18200.0,14.7897,14.7974,14.7664,14.7664,18200.0
2005-05-04 12:20:00,19.04,19.05,19.03,19.04,21400.0,14.7741,14.7819,14.7664,14.7741,21400.0
2005-05-04 12:30:00,19.04,19.05,19.03,19.04,119400.0,14.7741,14.7819,14.7664,14.7741,119400.0
2005-05-04 12:40:00,19.04,19.05,19.04,19.04,35600.0,14.7741,14.7819,14.7741,14.7741,35600.0
2005-05-04 12:50:00,19.04,19.05,19.04,19.05,49000.0,14.7741,14.7819,14.7741,14.7819,49000.0
2005-05-04 13:00:00,19.05,19.08,19.05,19.08,62600.0,14.7819,14.8052,14.7819,14.8052,62600.0
2005-05-04 13:10:00,19.08,19.08,19.05,19.05,35400.0,14.8052,14.8052,14.7819,14.7819,35400.0
2005-05-04 13:20:00,19.05,19.06,19.04,19.06,98600.0,14.7819,14.7897,14.7741,14.7897,98600.0
2005-05-04 13:30:00,19.06,19.07,19.05,19.06,60400.0,14.7897,14.7974,14.7819,14.7897,60400.0
2005-05-04 13:40:00,19.06,19.07,19.05,19.07,52600.0,14.7897,14.7974,14.7819,14.7974,52600.0
2005-05-04 13:50:00,19.07,19.09,19.06,19.06,101600.0,14.7974,14.8129,14.7897,14.7897,101600.0
2005-05-04 14:00:00,19.06,19.07,19.04,19.06,32000.0,14.7897,14.7974,14.7741,14.7897,32000.0
2005-05-04 14:10:00,19.06,19.09,19.06,19.08,22600.0,14.7897,14.8129,14.7897,14.8052,22600.0
2005-05-04 14:20:00,19.08,19.09,19.06,19.06,137800.0,14.8052,14.8129,14.7897,14.7897,137800.0
2005-05-04 14:30:00,19.06,19.08,19.05,19.06,20600.0,14.7897,14.8052,14.7819,14.7897,20600.0
2005-05-04 14:40:00,19.07,19.07,19.03,19.03,29000.0,14.7974,14.7974,14.7664,14.7664,29000.0
2005-05-04 14:50:00,19.02,19.03,18.99,19.02,87800.0,14.7586,14.7664,14.7353,14.7586,87800.0
2005-05-04 15:00:00,19.02,19.02,18.98,19.02,78800.0,14.7586,14.7586,14.7276,14.7586,78800.0
2005-05-04 15:10:00,19.01,19.03,19.0,19.01,56600.0,14.7509,14.7664,14.7431,14.7509,56600.0
2005-05-04 15:20:00,19.02,19.05,19.02,19.03,107800.0,14.7586,14.7819,14.7586,14.7664,107800.0
2005-05-04 15:30:00,19.03,19.03,19.0,19.01,137400.0,14.7664,14.7664,14.7431,14.7509,137400.0
2005-05-04 15:40:00,19.01,19.02,18.89,18.9,156400.0,14.7509,14.7586,14.6577,14.6655,156400.0
2005-05-04 15:50:00,18.9,18.91,18.84,18.91,217200.0,14.6655,14.6733,14.619,14.6733,217200.0
2005-05-05 09:30:00,18.93,18.93,18.87,18.88,65200.0,14.6888,14.6888,14.6422,14.65,65200.0
2005-05-05 09:40:00,18.89,19.0,18.89,19.0,50600.0,14.6577,14.7431,14.6577,14.7431,50600.0
2005-05-05 09:50:00,18.99,19.0,18.88,18.9,131400.0,14.7353,14.7431,14.65,14.6655,131400.0
2005-05-05 10:00:00,18.9,18.94,18.84,18.9,57200.0,14.6655,14.6965,14.619,14.6655,57200.0
2005-05-05 10:10:00,18.89,18.93,18.86,18.89,52800.0,14.6577,14.6888,14.6345,14.6577,52800.0
2005-05-05 10:20:00,18.89,18.98,18.87,18.96,26600.0,14.6577,14.7276,14.6422,14.7121,26600.0
2005-05-05 10:30:00,18.97,19.0,18.96,19.0,88800.0,14.7198,14.7431,14.7121,14.7431,88800.0
2005-05-05 10:40:00,19.0,19.04,18.99,19.03,36600.0,14.7431,14.7741,14.7353,14.7664,36600.0
2005-05-05 10:50:00,19.03,19.05,19.01,19.03,126200.0,14.7664,14.7819,14.7509,14.7664,126200.0
2005-05-05 11:00:00,19.03,19.03,19.0,19.03,109800.0,14.7664,14.7664,14.7431,14.7664,109800.0
2005-05-05 11:10:00,19.03,19.04,19.02,19.02,129000.0,14.7664,14.7741,14.7586,14.7586,129000.0
2005-05-05 11:20:00,19.03,19.04,19.0,19.03,163600.0,14.7664,14.7741,14.7431,14.7664,163600.0
2005-05-05 11:30:00,19.04,19.07,19.03,19.05,73600.0,14.7741,14.7974,14.7664,14.7819,73600.0
2005-05-05 11:40:00,19.05,19.06,19.02,19.03,178600.0,14.7819,14.7897,14.7586,14.7664,178600.0
2005-05-05 11:50:00,19.02,19.05,19.02,19.03,84800.0,14.7586,14.7819,14.7586,14.7664,84800.0
2005-05-05 12:00:00,19.03,19.07,19.03,19.06,207400.0,14.7664,14.7974,14.7664,14.7897,207400.0
2005-05-05 12:10:00,19.06,19.06,19.04,19.04,54400.0,14.7897,14.7897,14.7741,14.7741,54400.0
2005-05-05 12:20:00,19.03,19.06,19.03,19.04,66400.0,14.7664,14.7897,14.7664,14.7741,66400.0
2005-05-05 12:30:00,19.04,19.07,19.04,19.04,138000.0,14.7741,14.7974,14.7741,14.7741,138000.0
2005-05-05 12:40:00,19.04,19.04,19.0,19.0,32600.0,14.7741,14.7741,14.7431,14.7431,32600.0
2005-05-05 12:50:00,18.99,19.02,18.99,19.01,25000.0,14.7353,14.7586,14.7353,14.7509,25000.0
2005-05-05 13:00:00,19.01,19.03,18.99,19.03,43200.0,14.7509,14.7664,14.7353,14.7664,43200.0
2005-05-05 13:10:00,19.04,19.06,19.0,19.0,153000.0,14.7741,14.7897,14.7431,14.7431,153000.0
2005-05-05 13:20:00,19.0,19.04,18.99,19.0,31400.0,14.7431,14.7741,14.7353,14.7431,31400.0
2005-05-05 13:30:00,19.02,19.03,19.0,19.02,27800.0,14.7586,14.7664,14.7431,14.7586,27800.0
2005-05-05 13:40:00,19.02,19.04,19.0,19.01,108600.0,14.7586,14.7741,14.7431,14.7509,108600.0
2005-05-05 13:50:00,19.01,19.03,19.0,19.02,63600.0,14.7509,14.7664,14.7431,14.7586,63600.0
2005-05-05 14:00:00,19.04,19.05,19.01,19.01,36400.0,14.7741,14.7819,14.7509,14.7509,36400.0
2005-05-05 14:10:00,19.03,19.05,19.02,19.02,11200.0,14.7664,14.7819,14.7586,14.7586,11200.0
2005-05-05 14:20:00,19.03,19.04,19.01,19.01,14800.0,14.7664,14.7741,14.7509,14.7509,14800.0
2005-05-05 14:30:00,19.02,19.05,19.02,19.04,79800.0,14.7586,14.7819,14.7586,14.7741,79800.0
2005-05-05 14:40:00,19.04,19.08,19.04,19.08,455800.0,14.7741,14.8052,14.7741,14.8052,455800.0
2005-05-05 14:50:00,19.08,19.1,19.05,19.07,87000.0,14.8052,14.8207,14.7819,14.7974,87000.0
2005-05-05 15:00:00,19.05,19.08,19.03,19.06,97000.0,14.7819,14.8052,14.7664,14.7897,97000.0
2005-05-05 15:10:00,19.06,19.08,19.05,19.05,63800.0,14.7897,14.8052,14.7819,14.7819,63800.0
2005-05-05 15:20:00,19.05,19.06,19.01,19.01,135200.0,14.7819,14.7897,14.7509,14.7509,135200.0
2005-05-05 15:30:00,19.01,19.05,19.01,19.05,83200.0,14.7509,14.7819,14.7509,14.7819,83200.0
2005-05-05 15:40:00,19.05,19.05,18.86,18.87,122000.0,14.7819,14.7819,14.6345,14.6422,122000.0
2005-05-05 15:50:00,18.88,18.97,18.88,18.96,121600.0,14.65,14.7198,14.65,14.7121,121600.0
2005-05-06 09:30:00,18.84,18.96,18.84,18.94,110600.0,14.619,14.7121,14.619,14.6965,110600.0
2005-05-06 09:40:00,18.94,19.01,18.89,18.9,108400.0,14.6965,14.7509,14.6577,14.6655,108400.0
2005-05-06 09:50:00,18.9,18.92,18.88,18.89,109400.0,14.6655,14.681,14.65,14.6577,109400.0
2005-05-06 10:00:00,18.89,18.89,18.79,18.79,177000.0,14.6577,14.6577,14.5802,14.5802,177000.0
2005-05-06 10:10:00,18.81,18.9,18.78,18.89,175000.0,14.5957,14.6655,14.5724,14.6577,175000.0
2005-05-06 10:20:00,18.89,18.89,18.82,18.82,89400.0,14.6577,14.6577,14.6034,14.6034,89400.0
2005-05-06 10:30:00,18.83,18.87,18.83,18.85,108800.0,14.6112,14.6422,14.6112,14.6267,108800.0
2005-05-06 10:40:00,18.84,18.85,18.74,18.75,72400.0,14.619,14.6267,14.5414,14.5491,72400.0
2005-05-06 10:50:00,18.75,18.77,18.7,18.75,100800.0,14.5491,14.5646,14.5103,14.5491,100800.0
2005-05-06 11:00:00,18.75,18.79,18.72,18.79,63200.0,14.5491,14.5802,14.5258,14.5802,63200.0
2005-05-06 11:10:00,18.81,18.83,18.71,18.74,63600.0,14.5957,14.6112,14.5181,14.5414,63600.0
2005-05-06 11:20:00,18.75,18.86,18.74,18.75,70200.0,14.5491,14.6345,14.5414,14.5491,70200.0
2005-05-06 11:30:00,18.77,18.85,18.75,18.82,62400.0,14.5646,14.6267,14.5491,14.6034,62400.0
2005-05-06 11:40:00,18.82,18.82,18.75,18.8,42800.0,14.6034,14.6034,14.5491,14.5879,42800.0
2005-05-06 11:50:00,18.8,18.87,18.77,18.8,116400.0,14.5879,14.6422,14.5646,14.5879,116400.0
2005-05-06 12:00:00,18.81,18.83,18.74,18.75,83800.0,14.5957,14.6112,14.5414,14.5491,83800.0
2005-05-06 12:10:00,18.75,18.82,18.68,18.82,75000.0,14.5491,14.6034,14.4948,14.6034,75000.0
2005-05-06 12:20:00,18.82,18.83,18.77,18.78,60000.0,14.6034,14.6112,14.5646,14.5724,60000.0
2005-05-06 12:30:00,18.79,18.82,18.75,18.79,58600.0,14.5802,14.6034,14.5491,14.5802,58600.0
2005-05-06 12:40:00,18.79,18.85,18.76,18.83,54000.0,14.5802,14.6267,14.5569,14.6112,54000.0
2005-05-06 12:50:00,18.82,18.84,18.82,18.83,38000.0,14.6034,14.619,14.6034,14.6112,38000.0
2005-05-06 13:00:00,18.82,18.83,18.79,18.79,39400.0,14.6034,14.6112,14.5802,14.5802,39400.0
2005-05-06 13:10:00,18.8,18.83,18.79,18.83,61000.0,14.5879,14.6112,14.5802,14.6112,61000.0
2005-05-06 13:20:00,18.83,18.85,18.82,18.84,57800.0,14.6112,14.6267,14.6034,14.619,57800.0
2005-05-06 13:30:00,18.83,18.85,18.79,18.84,56800.0,14.6112,14.6267,14.5802,14.619,56800.0
2005-05-06 13:40:00,18.84,18.89,18.84,18.87,77800.0,14.619,14.6577,14.619,14.6422,77800.0
2005-05-06 13:50:00,18.86,18.91,18.86,18.9,33600.0,14.6345,14.6733,14.6345,14.6655,33600.0
2005-05-06 14:00:00,18.9,18.9,18.86,18.86,33800.0,14.6655,14.6655,14.6345,14.6345,33800.0
2005-05-06 14:10:00,18.85,18.85,18.76,18.76,41200.0,14.6267,14.6267,14.5569,14.5569,41200.0
2005-05-06 14:20:00,18.76,18.79,18.75,18.78,30000.0,14.5569,14.5802,14.5491,14.5724,30000.0
2005-05-06 14:30:00,18.79,18.82,18.79,18.81,37800.0,14.5802,14.6034,14.5802,14.5957,37800.0
2005-05-06 14:40:00,18.82,18.84,18.81,18.84,34200.0,14.6034,14.619,14.5957,14.619,34200.0
2005-05-06 14:50:00,18.84,18.86,18.83,18.83,90800.0,14.619,14.6345,14.6112,14.6112,90800.0
2005-05-06 15:00:00,18.83,18.83,18.78,18.8,22600.0,14.6112,14.6112,14.5724,14.5879,22600.0
2005-05-06 15:10:00,18.8,18.85,18.78,18.84,45000.0,14.5879,14.6267,14.5724,14.619,45000.0
2005-05-06 15:20:00,18.84,18.86,18.83,18.83,115600.0,14.619,14.6345,14.6112,14.6112,115600.0
2005-05-06 15:30:00,18.84,18.84,18.84,18.84,79800.0,14.619,14.619,14.619,14.619,79800.0
2005-05-06 15:40:00,18.84,18.85,18.83,18.85,56400.0,14.619,14.6267,14.6112,14.6267,56400.0
2005-05-06 15:50:00,18.84,18.85,18.79,18.81,64000.0,14.619,14.6267,14.5802,14.5957,64000.0
2005-05-09 09:30:00,18.81,18.89,18.81,18.86,49800.0,14.5957,14.6577,14.5957,14.6345,49800.0
2005-05-09 09:40:00,18.88,18.88,18.7,18.7,66600.0,14.65,14.65,14.5103,14.5103,66600.0
2005-05-09 09:50:00,18.7,18.83,18.59,18.83,115400.0,14.5103,14.6112,14.425,14.6112,115400.0
2005-05-09 10:00:00,18.83,18.84,18.76,18.81,170600.0,14.6112,14.619,14.5569,14.5957,170600.0
2005-05-09 10:10:00,18.81,18.83,18.79,18.8,152600.0,14.5957,14.6112,14.5802,14.5879,152600.0
2005-05-09 10:20:00,18.8,18.8,18.75,18.79,116600.0,14.5879,14.5879,14.5491,14.5802,116600.0
2005-05-09 10:30:00,18.79,18.81,18.78,18.8,151600.0,14.5802,14.5957,14.5724,14.5879,151600.0
2005-05-09 10:40:00,18.79,18.81,18.79,18.81,83600.0,14.5802,14.5957,14.5802,14.5957,83600.0
2005-05-09 10:50:00,18.81,18.81,18.79,18.8,68000.0,14.5957,14.5957,14.5802,14.5879,68000.0
2005-05-09 11:00:00,18.8,18.83,18.79,18.82,80000.0,14.5879,14.6112,14.5802,14.6034,80000.0
2005-05-09 11:10:00,18.82,18.83,18.81,18.82,128400.0,14.6034,14.6112,14.5957,14.6034,128400.0
2005-05-09 11:20:00,18.82,18.86,18.81,18.86,99600.0,14.6034,14.6345,14.5957,14.6345,99600.0
2005-05-09 11:30:00,18.85,18.89,18.83,18.89,120800.0,14.6267,14.6577,14.6112,14.6577,120800.0
2005-05-09 11:40:00,18.89,18.92,18.86,18.89,97000.0,14.6577,14.681,14.6345,14.6577,97000.0
2005-05-09 11:50:00,18.88,18.88,18.84,18.84,48000.0,14.65,14.65,14.619,14.619,48000.0
2005-05-09 12:00:00,18.84,18.89,18.83,18.88,60200.0,14.619,14.6577,14.6112,14.65,60200.0
2005-05-09 12:10:00,18.88,18.96,18.88,18.94,78200.0,14.65,14.7121,14.65,14.6965,78200.0
2005-05-09 12:20:00,18.94,18.95,18.93,18.93,109600.0,14.6965,14.7043,14.6888,14.6888,109600.0
2005-05-09 12:30:00,18.93,18.93,18.9,18.92,20200.0,14.6888,14.6888,14.6655,14.681,20200.0
2005-05-09 12:40:00,18.91,18.92,18.91,18.92,8800.0,14.6733,14.681,14.6733,14.681,8800.0
2005-05-09 12:50:00,18.91,18.91,18.9,18.91,21600.0,14.6733,14.6733,14.6655,14.6733,21600.0
2005-05-09 13:00:00,18.91,18.91,18.9,18.9,23000.0,14.6733,14.6733,14.6655,14.6655,23000.0
2005-05-09 13:10:00,18.9,18.91,18.89,18.91,55200.0,14.6655,14.6733,14.6577,14.6733,55200.0
2005-05-09 13:20:00,18.91,18.91,18.9,18.9,18000.0,14.6733,14.6733,14.6655,14.6655,18000.0
2005-05-09 13:30:00,18.91,18.92,18.9,18.92,21800.0,14.6733,14.681,14.6655,14.681,21800.0
2005-05-09 13:40:00,18.92,18.93,18.92,18.92,30600.0,14.681,14.6888,14.681,14.681,30600.0
2005-05-09 13:50:00,18.92,18.92,18.9,18.91,42400.0,14.681,14.681,14.6655,14.6733,42400.0
2005-05-09 14:00:00,18.91,18.91,18.91,18.91,46000.0,14.6733,14.6733,14.6733,14.6733,46000.0
2005-05-09 14:10:00,18.91,18.95,18.91,18.95,73800.0,14.6733,14.7043,14.6733,14.7043,73800.0
2005-05-09 14:20:00,18.95,18.98,18.95,18.97,222400.0,14.7043,14.7276,14.7043,14.7198,222400.0
2005-05-09 14:30:00,18.97,19.0,18.97,18.98,80600.0,14.7198,14.7431,14.7198,14.7276,80600.0
2005-05-09 14:40:00,18.99,18.99,18.98,18.98,48000.0,14.7353,14.7353,14.7276,14.7276,48000.0
2005-05-09 14:50:00,18.98,18.98,18.94,18.94,212400.0,14.7276,14.7276,14.6965,14.6965,212400.0
2005-05-09 15:00:00,18.94,18.94,18.89,18.9,70200.0,14.6965,14.6965,14.6577,14.6655,70200.0
2005-05-09 15:10:00,18.9,18.97,18.9,18.95,66200.0,14.6655,14.7198,14.6655,14.7043,66200.0
2005-05-09 15:20:00,18.95,18.95,18.92,18.92,73400.0,14.7043,14.7043,14.681,14.681,73400.0
2005-05-09 15:30:00,18.92,18.93,18.91,18.93,75800.0,14.681,14.6888,14.6733,14.6888,75800.0
2005-05-09 15:40:00,18.93,18.96,18.91,18.91,112800.0,14.6888,14.7121,14.6733,14.6733,112800.0
2005-05-09 15:50:00,18.9,18.93,18.89,18.93,96000.0,14.6655,14.6888,14.6577,14.6888,96000.0
2005-05-10 09:30:00,18.93,18.93,18.8,18.86,70200.0,14.6888,14.6888,14.5879,14.6345,70200.0
2005-05-10 09:40:00,18.93,18.93,18.75,18.77,56400.0,14.6888,14.6888,14.5491,14.5646,56400.0
2005-05-10 09:50:00,18.76,18.86,18.75,18.82,51000.0,14.5569,14.6345,14.5491,14.6034,51000.0
2005-05-10 10:00:00,18.82,18.92,18.82,18.87,53200.0,14.6034,14.681,14.6034,14.6422,53200.0
2005-05-10 10:10:00,18.88,18.92,18.88,18.91,67200.0,14.65,14.681,14.65,14.6733,67200.0
2005-05-10 10:20:00,18.91,18.93,18.9,18.93,64400.0,14.6733,14.6888,14.6655,14.6888,64400.0
2005-05-10 10:30:00,18.92,18.98,18.92,18.95,109600.0,14.681,14.7276,14.681,14.7043,109600.0
2005-05-10 10:40:00,18.95,18.96,18.91,18.93,59200.0,14.7043,14.7121,14.6733,14.6888,59200.0
2005-05-10 10:50:00,18.93,18.93,18.88,18.89,63200.0,14.6888,14.6888,14.65,14.6577,63200.0
2005-05-10 11:00:00,18.89,18.92,18.89,18.92,33800.0,14.6577,14.681,14.6577,14.681,33800.0
2005-05-10 11:10:00,18.92,18.92,18.88,18.89,182200.0,14.681,14.681,14.65,14.6577,182200.0
2005-05-10 11:20:00,18.89,18.89,18.88,18.88,186400.0,14.6577,14.6577,14.65,14.65,186400.0
2005-05-10 11:30:00,18.88,18.88,18.87,18.88,80400.0,14.65,14.65,14.6422,14.65,80400.0
2005-05-10 11:40:00,18.88,18.9,18.88,18.88,56400.0,14.65,14.6655,14.65,14.65,56400.0
2005-05-10 11:50:00,18.88,18.9,18.88,18.89,18600.0,14.65,14.6655,14.65,14.6577,18600.0
2005-05-10 12:00:00,18.89,18.91,18.88,18.9,432600.0,14.6577,14.6733,14.65,14.6655,432600.0
2005-05-10 12:10:00,18.9,18.9,18.89,18.9,31200.0,14.6655,14.6655,14.6577,14.6655,31200.0
2005-05-10 12:20:00,18.9,18.91,18.88,18.9,119800.0,14.6655,14.6733,14.65,14.6655,119800.0
2005-05-10 12:30:00,18.89,18.9,18.89,18.9,123000.0,14.6577,14.6655,14.6577,14.6655,123000.0
2005-05-10 12:40:00,18.9,18.9,18.89,18.9,41200.0,14.6655,14.6655,14.6577,14.6655,41200.0
2005-05-10 12:50:00,18.88,18.93,18.88,18.9,181200.0,14.65,14.6888,14.65,14.6655,181200.0
2005-05-10 13:00:00,18.91,18.92,18.89,18.92,241600.0,14.6733,14.681,14.6577,14.681,241600.0
2005-05-10 13:10:00,18.92,18.92,18.88,18.88,58400.0,14.681,14.681,14.65,14.65,58400.0
2005-05-10 13:20:00,18.88,18.9,18.87,18.9,17800.0,14.65,14.6655,14.6422,14.6655,17800.0
2005-05-10 13:30:00,18.9,18.9,18.88,18.89,141800.0,14.6655,14.6655,14.65,14.6577,141800.0
2005-05-10 13:40:00,18.89,18.89,18.88,18.88,27600.0,14.6577,14.6577,14.65,14.65,27600.0
2005-05-10 13:50:00,18.88,18.9,18.88,18.9,19000.0,14.65,14.6655,14.65,14.6655,19000.0
2005-05-10 14:00:00,18.9,18.9,18.88,18.88,28600.0,14.6655,14.6655,14.65,14.65,28600.0
2005-05-10 14:10:00,18.88,18.9,18.88,18.88,16800.0,14.65,14.6655,14.65,14.65,16800.0
2005-05-10 14:20:00,18.88,18.88,18.85,18.85,30800.0,14.65,14.65,14.6267,14.6267,30800.0
2005-05-10 14:30:00,18.85,18.86,18.85,18.85,23400.0,14.6267,14.6345,14.6267,14.6267,23400.0
2005-05-10 14:40:00,18.85,18.86,18.84,18.85,25600.0,14.6267,14.6345,14.619,14.6267,25600.0
2005-05-10 14:50:00,18.85,18.85,18.8,18.8,51600.0,14.6267,14.6267,14.5879,14.5879,51600.0
2005-05-10 15:00:00,18.8,18.8,18.75,18.79,22000.0,14.5879,14.5879,14.5491,14.5802,22000.0
2005-05-10 15:10:00,18.8,18.84,18.8,18.84,22800.0,14.5879,14.619,14.5879,14.619,22800.0
2005-05-10 15:20:00,18.84,18.84,18.82,18.84,104200.0,14.619,14.619,14.6034,14.619,104200.0
2005-05-10 15:30:00,18.85,18.85,18.81,18.82,98400.0,14.6267,14.6267,14.5957,14.6034,98400.0
2005-05-10 15:40:00,18.82,18.83,18.8,18.8,114200.0,14.6034,14.6112,14.5879,14.5879,114200.0
2005-05-10 15:50:00,18.81,18.82,18.8,18.81,46000.0,14.5957,14.6034,14.5879,14.5957,46000.0
2005-05-11 09:30:00,18.63,18.73,18.61,18.66,111600.0,14.456,14.5336,14.4405,14.4793,111600.0
2005-05-11 09:40:00,18.65,18.78,18.65,18.75,57600.0,14.4715,14.5724,14.4715,14.5491,57600.0
2005-05-11 09:50:00,18.75,18.77,18.72,18.73,115400.0,14.5491,14.5646,14.5258,14.5336,115400.0
2005-05-11 10:00:00,18.72,18.8,18.7,18.79,97800.0,14.5258,14.5879,14.5103,14.5802,97800.0
2005-05-11 10:10:00,18.78,18.78,18.72,18.75,102200.0,14.5724,14.5724,14.5258,14.5491,102200.0
2005-05-11 10:20:00,18.75,18.8,18.73,18.8,37000.0,14.5491,14.5879,14.5336,14.5879,37000.0
2005-05-11 10:30:00,18.79,18.82,18.74,18.78,142000.0,14.5802,14.6034,14.5414,14.5724,142000.0
2005-05-11 10:40:00,18.77,18.78,18.72,18.74,60200.0,14.5646,14.5724,14.5258,14.5414,60200.0
2005-05-11 10:50:00,18.73,18.73,18.64,18.64,61400.0,14.5336,14.5336,14.4638,14.4638,61400.0
2005-05-11 11:00:00,18.63,18.64,18.57,18.59,85800.0,14.456,14.4638,14.4094,14.425,85800.0
2005-05-11 11:10:00,18.59,18.59,18.45,18.52,138000.0,14.425,14.425,14.3163,14.3706,138000.0
2005-05-11 11:20:00,18.52,18.64,18.52,18.62,74200.0,14.3706,14.4638,14.3706,14.4482,74200.0
2005-05-11 11:30:00,18.63,18.63,18.56,18.59,56600.0,14.456,14.456,14.4017,14.425,56600.0
2005-05-11 11:40:00,18.59,18.64,18.59,18.63,40600.0,14.425,14.4638,14.425,14.456,40600.0
2005-05-11 11:50:00,18.62,18.65,18.61,18.62,342800.0,14.4482,14.4715,14.4405,14.4482,342800.0
2005-05-11 12:00:00,18.63,18.64,18.59,18.62,53400.0,14.456,14.4638,14.425,14.4482,53400.0
2005-05-11 12:10:00,18.62,18.65,18.61,18.64,36000.0,14.4482,14.4715,14.4405,14.4638,36000.0
2005-05-11 12:20:00,18.64,18.65,18.61,18.65,15000.0,14.4638,14.4715,14.4405,14.4715,15000.0
2005-05-11 12:30:00,18.65,18.67,18.64,18.65,60800.0,14.4715,14.487,14.4638,14.4715,60800.0
2005-05-11 12:40:00,18.67,18.7,18.64,18.64,72000.0,14.487,14.5103,14.4638,14.4638,72000.0
2005-05-11 12:50:00,18.65,18.67,18.64,18.66,71400.0,14.4715,14.487,14.4638,14.4793,71400.0
2005-05-11 13:00:00,18.67,18.7,18.66,18.7,54000.0,14.487,14.5103,14.4793,14.5103,54000.0
2005-05-11 13:10:00,18.7,18.71,18.68,18.7,71000.0,14.5103,14.5181,14.4948,14.5103,71000.0
2005-05-11 13:20:00,18.68,18.7,18.68,18.68,8200.0,14.4948,14.5103,14.4948,14.4948,8200.0
2005-05-11 13:30:00,18.68,18.7,18.68,18.69,34800.0,14.4948,14.5103,14.4948,14.5026,34800.0
2005-05-11 13:40:00,18.69,18.7,18.68,18.7,36800.0,14.5026,14.5103,14.4948,14.5103,36800.0
2005-05-11 13:50:00,18.7,18.7,18.68,18.68,19600.0,14.5103,14.5103,14.4948,14.4948,19600.0
2005-05-11 14:00:00,18.68,18.69,18.65,18.69,74600.0,14.4948,14.5026,14.4715,14.5026,74600.0
2005-05-11 14:10:00,18.69,18.73,18.67,18.72,78400.0,14.5026,14.5336,14.487,14.5258,78400.0
2005-05-11 14:20:00,18.71,18.72,18.65,18.65,68400.0,14.5181,14.5258,14.4715,14.4715,68400.0
2005-05-11 14:30:00,18.66,18.74,18.66,18.73,43600.0,14.4793,14.5414,14.4793,14.5336,43600.0
2005-05-11 14:40:00,18.73,18.73,18.7,18.72,66800.0,14.5336,14.5336,14.5103,14.5258,66800.0
2005-05-11 14:50:00,18.72,18.73,18.68,18.68,53600.0,14.5258,14.5336,14.4948,14.4948,53600.0
2005-05-11 15:00:00,18.68,18.7,18.67,18.7,35000.0,14.4948,14.5103,14.487,14.5103,35000.0
2005-05-11 15:10:00,18.7,18.7,18.68,18.69,64600.0,14.5103,14.5103,14.4948,14.5026,64600.0
2005-05-11 15:20:00,18.69,18.7,18.68,18.69,132600.0,14.5026,14.5103,14.4948,14.5026,132600.0
2005-05-11 15:30:00,18.7,18.7,18.69,18.7,225800.0,14.5103,14.5103,14.5026,14.5103,225800.0
2005-05-11 15:40:00,18.7,18.7,18.68,18.7,103600.0,14.5103,14.5103,14.4948,14.5103,103600.0
2005-05-11 15:50:00,18.7,18.7,18.68,18.69,130800.0,14.5103,14.5103,14.4948,14.5026,130800.0
2005-05-12 09:30:00,18.7,18.71,18.67,18.68,103000.0,14.5103,14.5181,14.487,14.4948,103000.0
2005-05-12 09:40:00,18.68,18.69,18.67,18.68,87800.0,14.4948,14.5026,14.487,14.4948,87800.0
2005-05-12 09:50:00,18.68,18.68,18.63,18.64,78000.0,14.4948,14.4948,14.456,14.4638,78000.0
2005-05-12 10:00:00,18.63,18.66,18.63,18.66,81400.0,14.456,14.4793,14.456,14.4793,81400.0
2005-05-12 10:10:00,18.66,18.68,18.66,18.68,173200.0,14.4793,14.4948,14.4793,14.4948,173200.0
2005-05-12 10:20:00,18.68,18.69,18.63,18.64,138000.0,14.4948,14.5026,14.456,14.4638,138000.0
2005-05-12 10:30:00,18.64,18.69,18.64,18.68,84000.0,14.4638,14.5026,14.4638,14.4948,84000.0
2005-05-12 10:40:00,18.66,18.68,18.61,18.61,124000.0,14.4793,14.4948,14.4405,14.4405,124000.0
2005-05-12 10:50:00,18.61,18.7,18.61,18.68,112000.0,14.4405,14.5103,14.4405,14.4948,112000.0
2005-05-12 11:00:00,18.69,18.71,18.65,18.68,75800.0,14.5026,14.5181,14.4715,14.4948,75800.0
2005-05-12 11:10:00,18.68,18.69,18.65,18.67,86800.0,14.4948,14.5026,14.4715,14.487,86800.0
2005-05-12 11:20:00,18.67,18.68,18.66,18.67,70800.0,14.487,14.4948,14.4793,14.487,70800.0
2005-05-12 11:30:00,18.66,18.7,18.65,18.7,43800.0,14.4793,14.5103,14.4715,14.5103,43800.0
2005-05-12 11:40:00,18.69,18.7,18.65,18.68,166000.0,14.5026,14.5103,14.4715,14.4948,166000.0
2005-05-12 11:50:00,18.68,18.69,18.66,18.69,49000.0,14.4948,14.5026,14.4793,14.5026,49000.0
2005-05-12 12:00:00,18.69,18.74,18.68,18.73,42800.0,14.5026,14.5414,14.4948,14.5336,42800.0
2005-05-12 12:10:00,18.73,18.73,18.71,18.71,219800.0,14.5336,14.5336,14.5181,14.5181,219800.0
2005-05-12 12:20:00,18.71,18.73,18.7,18.7,46400.0,14.5181,14.5336,14.5103,14.5103,46400.0
2005-05-12 12:30:00,18.69,18.69,18.66,18.68,88800.0,14.5026,14.5026,14.4793,14.4948,88800.0
2005-05-12 12:40:00,18.67,18.73,18.67,18.72,136400.0,14.487,14.5336,14.487,14.5258,136400.0
2005-05-12 12:50:00,18.72,18.73,18.72,18.72,82800.0,14.5258,14.5336,14.5258,14.5258,82800.0
2005-05-12 13:00:00,18.72,18.72,18.67,18.7,34600.0,14.5258,14.5258,14.487,14.5103,34600.0
2005-05-12 13:10:00,18.7,18.72,18.69,18.7,14400.0,14.5103,14.5258,14.5026,14.5103,14400.0
2005-05-12 13:20:00,18.7,18.72,18.7,18.7,37400.0,14.5103,14.5258,14.5103,14.5103,37400.0
2005-05-12 13:30:00,18.72,18.73,18.71,18.73,57400.0,14.5258,14.5336,14.5181,14.5336,57400.0
2005-05-12 13:40:00,18.72,18.73,18.67,18.68,46600.0,14.5258,14.5336,14.487,14.4948,46600.0
2005-05-12 13:50:00,18.68,18.75,18.68,18.71,38400.0,14.4948,14.5491,14.4948,14.5181,38400.0
2005-05-12 14:00:00,18.71,18.73,18.68,18.7,58400.0,14.5181,14.5336,14.4948,14.5103,58400.0
2005-05-12 14:10:00,18.68,18.7,18.67,18.7,56200.0,14.4948,14.5103,14.487,14.5103,56200.0
2005-05-12 14:20:00,18.7,18.7,18.65,18.66,53000.0,14.5103,14.5103,14.4715,14.4793,53000.0
2005-05-12 14:30:00,18.67,18.68,18.65,18.66,115800.0,14.487,14.4948,14.4715,14.4793,115800.0
2005-05-12 14:40:00,18.66,18.66,18.63,18.64,60200.0,14.4793,14.4793,14.456,14.4638,60200.0
2005-05-12 14:50:00,18.65,18.67,18.63,18.63,45800.0,14.4715,14.487,14.456,14.456,45800.0
2005-05-12 15:00:00,18.64,18.66,18.64,18.66,60200.0,14.4638,14.4793,14.4638,14.4793,60200.0
2005-05-12 15:10:00,18.66,18.7,18.65,18.65,101800.0,14.4793,14.5103,14.4715,14.4715,101800.0
2005-05-12 15:20:00,18.65,18.67,18.65,18.66,74600.0,14.4715,14.487,14.4715,14.4793,74600.0
2005-05-12 15:30:00,18.66,18.68,18.64,18.64,148000.0,14.4793,14.4948,14.4638,14.4638,148000.0
2005-05-12 15:40:00,18.64,18.65,18.6,18.6,65800.0,14.4638,14.4715,14.4327,14.4327,65800.0
2005-05-12 15:50:00,18.59,18.61,18.58,18.61,67000.0,14.425,14.4405,14.4172,14.4405,67000.0
2005-05-13 09:30:00,18.63,18.68,18.61,18.67,31200.0,14.456,14.4948,14.4405,14.487,31200.0
2005-05-13 09:40:00,18.66,18.7,18.66,18.68,51000.0,14.4793,14.5103,14.4793,14.4948,51000.0
2005-05-13 09:50:00,18.68,18.69,18.63,18.69,94200.0,14.4948,14.5026,14.456,14.5026,94200.0
2005-05-13 10:00:00,18.69,18.69,18.6,18.64,131200.0,14.5026,14.5026,14.4327,14.4638,131200.0
2005-05-13 10:10:00,18.63,18.65,18.61,18.64,84200.0,14.456,14.4715,14.4405,14.4638,84200.0
2005-05-13 10:20:00,18.64,18.66,18.63,18.64,66200.0,14.4638,14.4793,14.456,14.4638,66200.0
2005-05-13 10:30:00,18.66,18.68,18.63,18.66,103200.0,14.4793,14.4948,14.456,14.4793,103200.0
2005-05-13 10:40:00,18.66,18.7,18.64,18.65,80400.0,14.4793,14.5103,14.4638,14.4715,80400.0
2005-05-13 10:50:00,18.65,18.7,18.63,18.7,65000.0,14.4715,14.5103,14.456,14.5103,65000.0
2005-05-13 11:00:00,18.7,18.71,18.66,18.68,51000.0,14.5103,14.5181,14.4793,14.4948,51000.0
2005-05-13 11:10:00,18.68,18.7,18.66,18.67,80600.0,14.4948,14.5103,14.4793,14.487,80600.0
2005-05-13 11:20:00,18.67,18.7,18.66,18.66,45000.0,14.487,14.5103,14.4793,14.4793,45000.0
2005-05-13 11:30:00,18.66,18.66,18.63,18.65,49200.0,14.4793,14.4793,14.456,14.4715,49200.0
2005-05-13 11:40:00,18.66,18.66,18.65,18.65,111000.0,14.4793,14.4793,14.4715,14.4715,111000.0
2005-05-13 11:50:00,18.66,18.67,18.64,18.65,55600.0,14.4793,14.487,14.4638,14.4715,55600.0
2005-05-13 12:00:00,18.66,18.67,18.66,18.66,69400.0,14.4793,14.487,14.4793,14.4793,69400.0
2005-05-13 12:10:00,18.67,18.67,18.66,18.67,45000.0,14.487,14.487,14.4793,14.487,45000.0
2005-05-13 12:20:00,18.67,18.68,18.66,18.66,34600.0,14.487,14.4948,14.4793,14.4793,34600.0
2005-05-13 12:30:00,18.66,18.7,18.66,18.68,141400.0,14.4793,14.5103,14.4793,14.4948,141400.0
2005-05-13 12:40:00,18.68,18.7,18.64,18.65,80800.0,14.4948,14.5103,14.4638,14.4715,80800.0
2005-05-13 12:50:00,18.66,18.67,18.63,18.63,40400.0,14.4793,14.487,14.456,14.456,40400.0
2005-05-13 13:00:00,18.64,18.64,18.62,18.63,24400.0,14.4638,14.4638,14.4482,14.456,24400.0
2005-05-13 13:10:00,18.65,18.65,18.64,18.65,32800.0,14.4715,14.4715,14.4638,14.4715,32800.0
2005-05-13 13:20:00,18.64,18.66,18.64,18.64,106400.0,14.4638,14.4793,14.4638,14.4638,106400.0
2005-05-13 13:30:00,18.64,18.66,18.63,18.65,149600.0,14.4638,14.4793,14.456,14.4715,149600.0
2005-05-13 13:40:00,18.64,18.64,18.58,18.6,39800.0,14.4638,14.4638,14.4172,14.4327,39800.0
2005-05-13 13:50:00,18.6,18.61,18.53,18.55,45000.0,14.4327,14.4405,14.3784,14.3939,45000.0
2005-05-13 14:00:00,18.57,18.58,18.54,18.54,26000.0,14.4094,14.4172,14.3862,14.3862,26000.0
2005-05-13 14:10:00,18.55,18.56,18.52,18.55,55800.0,14.3939,14.4017,14.3706,14.3939,55800.0
2005-05-13 14:20:00,18.53,18.61,18.53,18.58,81000.0,14.3784,14.4405,14.3784,14.4172,81000.0
2005-05-13 14:30:00,18.58,18.58,18.46,18.46,104000.0,14.4172,14.4172,14.3241,14.3241,104000.0
2005-05-13 14:40:00,18.46,18.53,18.43,18.46,60400.0,14.3241,14.3784,14.3008,14.3241,60400.0
2005-05-13 14:50:00,18.46,18.47,18.43,18.43,64800.0,14.3241,14.3318,14.3008,14.3008,64800.0
2005-05-13 15:00:00,18.44,18.49,18.42,18.48,62800.0,14.3086,14.3474,14.293,14.3396,62800.0
2005-05-13 15:10:00,18.48,18.52,18.47,18.51,90000.0,14.3396,14.3706,14.3318,14.3629,90000.0
2005-05-13 15:20:00,18.51,18.58,18.5,18.53,87800.0,14.3629,14.4172,14.3551,14.3784,87800.0
2005-05-13 15:30:00,18.54,18.6,18.54,18.6,134200.0,14.3862,14.4327,14.3862,14.4327,134200.0
2005-05-13 15:40:00,18.61,18.63,18.53,18.55,91400.0,14.4405,14.456,14.3784,14.3939,91400.0
2005-05-13 15:50:00,18.55,18.56,18.49,18.51,81800.0,14.3939,14.4017,14.3474,14.3629,81800.0
2005-05-16 09:30:00,18.43,18.61,18.43,18.54,70000.0,14.3008,14.4405,14.3008,14.3862,70000.0
2005-05-16 09:40:00,18.55,18.6,18.5,18.58,57200.0,14.3939,14.4327,14.3551,14.4172,57200.0
2005-05-16 09:50:00,18.58,18.6,18.55,18.56,36400.0,14.4172,14.4327,14.3939,14.4017,36400.0
2005-05-16 10:00:00,18.56,18.62,18.54,18.61,40200.0,14.4017,14.4482,14.3862,14.4405,40200.0
2005-05-16 10:10:00,18.61,18.66,18.6,18.65,78000.0,14.4405,14.4793,14.4327,14.4715,78000.0
2005-05-16 10:20:00,18.65,18.66,18.61,18.64,146000.0,14.4715,14.4793,14.4405,14.4638,146000.0
2005-05-16 10:30:00,18.65,18.65,18.58,18.59,54400.0,14.4715,14.4715,14.4172,14.425,54400.0
2005-05-16 10:40:00,18.59,18.61,18.58,18.59,80000.0,14.425,14.4405,14.4172,14.425,80000.0
2005-05-16 10:50:00,18.59,18.6,18.56,18.6,25200.0,14.425,14.4327,14.4017,14.4327,25200.0
2005-05-16 11:00:00,18.6,18.6,18.57,18.58,62600.0,14.4327,14.4327,14.4094,14.4172,62600.0
2005-05-16 11:10:00,18.58,18.61,18.58,18.6,63600.0,14.4172,14.4405,14.4172,14.4327,63600.0
2005-05-16 11:20:00,18.6,18.6,18.55,18.57,55000.0,14.4327,14.4327,14.3939,14.4094,55000.0
2005-05-16 11:30:00,18.57,18.61,18.57,18.6,69000.0,14.4094,14.4405,14.4094,14.4327,69000.0
2005-05-16 11:40:00,18.6,18.63,18.6,18.61,26400.0,14.4327,14.456,14.4327,14.4405,26400.0
2005-05-16 11:50:00,18.61,18.62,18.56,18.56,62400.0,14.4405,14.4482,14.4017,14.4017,62400.0
2005-05-16 12:00:00,18.56,18.59,18.56,18.59,96800.0,14.4017,14.425,14.4017,14.425,96800.0
2005-05-16 12:10:00,18.59,18.6,18.57,18.6,42200.0,14.425,14.4327,14.4094,14.4327,42200.0
2005-05-16 12:20:00,18.6,18.61,18.6,18.61,40400.0,14.4327,14.4405,14.4327,14.4405,40400.0
2005-05-16 12:30:00,18.61,18.61,18.6,18.61,24600.0,14.4405,14.4405,14.4327,14.4405,24600.0
2005-05-16 12:40:00,18.62,18.64,18.61,18.63,45000.0,14.4482,14.4638,14.4405,14.456,45000.0
2005-05-16 12:50:00,18.63,18.63,18.62,18.63,43600.0,14.456,14.456,14.4482,14.456,43600.0
2005-05-16 13:00:00,18.63,18.63,18.6,18.6,121400.0,14.456,14.456,14.4327,14.4327,121400.0
2005-05-16 13:10:00,18.6,18.65,18.6,18.65,23200.0,14.4327,14.4715,14.4327,14.4715,23200.0
2005-05-16 13:20:00,18.66,18.67,18.64,18.64,53800.0,14.4793,14.487,14.4638,14.4638,53800.0
2005-05-16 13:30:00,18.64,18.64,18.61,18.64,28000.0,14.4638,14.4638,14.4405,14.4638,28000.0
2005-05-16 13:40:00,18.64,18.65,18.62,18.63,82400.0,14.4638,14.4715,14.4482,14.456,82400.0
2005-05-16 13:50:00,18.62,18.64,18.62,18.62,75600.0,14.4482,14.4638,14.4482,14.4482,75600.0
2005-05-16 14:00:00,18.61,18.61,18.58,18.6,117800.0,14.4405,14.4405,14.4172,14.4327,117800.0
2005-05-16 14:10:00,18.6,18.6,18.58,18.58,22800.0,14.4327,14.4327,14.4172,14.4172,22800.0
2005-05-16 14:20:00,18.57,18.61,18.55,18.61,79400.0,14.4094,14.4405,14.3939,14.4405,79400.0
2005-05-16 14:30:00,18.61,18.63,18.59,18.59,82400.0,14.4405,14.456,14.425,14.425,82400.0
2005-05-16 14:40:00,18.58,18.61,18.56,18.6,84800.0,14.4172,14.4405,14.4017,14.4327,84800.0
2005-05-16 14:50:00,18.6,18.61,18.58,18.59,25600.0,14.4327,14.4405,14.4172,14.425,25600.0
2005-05-16 15:00:00,18.59,18.6,18.57,18.6,51800.0,14.425,14.4327,14.4094,14.4327,51800.0
2005-05-16 15:10:00,18.6,18.63,18.6,18.62,126200.0,14.4327,14.456,14.4327,14.4482,126200.0
2005-05-16 15:20:00,18.61,18.62,18.58,18.6,126200.0,14.4405,14.4482,14.4172,14.4327,126200.0
2005-05-16 15:30:00,18.6,18.61,18.59,18.6,88400.0,14.4327,14.4405,14.425,14.4327,88400.0
2005-05-16 15:40:00,18.59,18.61,18.57,18.58,88600.0,14.425,14.4405,14.4094,14.4172,88600.0
2005-05-16 15:50:00,18.58,18.61,18.5,18.58,188000.0,14.4172,14.4405,14.3551,14.4172,188000.0
2005-05-17 09:30:00,18.5,18.55,18.5,18.54,45400.0,14.3551,14.3939,14.3551,14.3862,45400.0
2005-05-17 09:40:00,18.54,18.58,18.54,18.58,56800.0,14.3862,14.4172,14.3862,14.4172,56800.0
2005-05-17 09:50:00,18.59,18.59,18.55,18.56,35200.0,14.425,14.425,14.3939,14.4017,35200.0
2005-05-17 10:00:00,18.56,18.58,18.52,18.55,51200.0,14.4017,14.4172,14.3706,14.3939,51200.0
2005-05-17 10:10:00,18.55,18.57,18.54,18.55,23600.0,14.3939,14.4094,14.3862,14.3939,23600.0
2005-05-17 10:20:00,18.55,18.55,18.5,18.5,40000.0,14.3939,14.3939,14.3551,14.3551,40000.0
2005-05-17 10:30:00,18.5,18.55,18.5,18.55,116800.0,14.3551,14.3939,14.3551,14.3939,116800.0
2005-05-17 10:40:00,18.55,18.56,18.53,18.55,71400.0,14.3939,14.4017,14.3784,14.3939,71400.0
2005-05-17 10:50:00,18.55,18.56,18.46,18.46,107400.0,14.3939,14.4017,14.3241,14.3241,107400.0
2005-05-17 11:00:00,18.47,18.55,18.47,18.51,66400.0,14.3318,14.3939,14.3318,14.3629,66400.0
2005-05-17 11:10:00,18.51,18.51,18.48,18.48,105000.0,14.3629,14.3629,14.3396,14.3396,105000.0
2005-05-17 11:20:00,18.48,18.56,18.48,18.53,52400.0,14.3396,14.4017,14.3396,14.3784,52400.0
2005-05-17 11:30:00,18.54,18.56,18.53,18.55,102400.0,14.3862,14.4017,14.3784,14.3939,102400.0
2005-05-17 11:40:00,18.55,18.6,18.55,18.57,50000.0,14.3939,14.4327,14.3939,14.4094,50000.0
2005-05-17 11:50:00,18.58,18.59,18.57,18.58,54400.0,14.4172,14.425,14.4094,14.4172,54400.0
2005-05-17 12:00:00,18.58,18.61,18.57,18.61,34800.0,14.4172,14.4405,14.4094,14.4405,34800.0
2005-05-17 12:10:00,18.61,18.61,18.6,18.61,19000.0,14.4405,14.4405,14.4327,14.4405,19000.0
2005-05-17 12:20:00,18.61,18.62,18.59,18.59,19400.0,14.4405,14.4482,14.425,14.425,19400.0
2005-05-17 12:30:00,18.59,18.61,18.58,18.58,20400.0,14.425,14.4405,14.4172,14.4172,20400.0
2005-05-17 12:40:00,18.58,18.59,18.57,18.57,18200.0,14.4172,14.425,14.4094,14.4094,18200.0
2005-05-17 12:50:00,18.58,18.58,18.55,18.56,21200.0,14.4172,14.4172,14.3939,14.4017,21200.0
2005-05-17 13:00:00,18.56,18.56,18.54,18.55,116200.0,14.4017,14.4017,14.3862,14.3939,116200.0
2005-05-17 13:10:00,18.55,18.57,18.54,18.56,47600.0,14.3939,14.4094,14.3862,14.4017,47600.0
2005-05-17 13:20:00,18.57,18.58,18.54,18.56,20200.0,14.4094,14.4172,14.3862,14.4017,20200.0
2005-05-17 13:30:00,18.56,18.59,18.56,18.58,36600.0,14.4017,14.425,14.4017,14.4172,36600.0
2005-05-17 13:40:00,18.58,18.59,18.57,18.57,43400.0,14.4172,14.425,14.4094,14.4094,43400.0
2005-05-17 13:50:00,18.57,18.58,18.56,18.57,18400.0,14.4094,14.4172,14.4017,14.4094,18400.0
2005-05-17 14:00:00,18.57,18.57,18.55,18.56,14600.0,14.4094,14.4094,14.3939,14.4017,14600.0
2005-05-17 14:10:00,18.56,18.56,18.54,18.54,34600.0,14.4017,14.4017,14.3862,14.3862,34600.0
2005-05-17 14:20:00,18.54,18.59,18.54,18.58,58800.0,14.3862,14.425,14.3862,14.4172,58800.0
2005-05-17 14:30:00,18.58,18.61,18.58,18.59,91600.0,14.4172,14.4405,14.4172,14.425,91600.0
2005-05-17 14:40:00,18.59,18.6,18.57,18.58,105400.0,14.425,14.4327,14.4094,14.4172,105400.0
2005-05-17 14:50:00,18.59,18.59,18.57,18.58,126200.0,14.425,14.425,14.4094,14.4172,126200.0
2005-05-17 15:00:00,18.59,18.61,18.59,18.61,138800.0,14.425,14.4405,14.425,14.4405,138800.0
2005-05-17 15:10:00,18.61,18.65,18.61,18.64,71400.0,14.4405,14.4715,14.4405,14.4638,71400.0
2005-05-17 15:20:00,18.64,18.65,18.63,18.64,130600.0,14.4638,14.4715,14.456,14.4638,130600.0
2005-05-17 15:30:00,18.65,18.72,18.64,18.71,166800.0,14.4715,14.5258,14.4638,14.5181,166800.0
2005-05-17 15:40:00,18.7,18.71,18.68,18.7,158000.0,14.5103,14.5181,14.4948,14.5103,158000.0
2005-05-17 15:50:00,18.7,18.8,18.7,18.79,227800.0,14.5103,14.5879,14.5103,14.5802,227800.0
2005-05-18 09:30:00,18.9,19.07,18.87,19.06,95400.0,14.6655,14.7974,14.6422,14.7897,95400.0
2005-05-18 09:40:00,19.07,19.09,18.99,19.08,96800.0,14.7974,14.8129,14.7353,14.8052,96800.0
2005-05-18 09:50:00,19.06,19.08,19.01,19.02,93600.0,14.7897,14.8052,14.7509,14.7586,93600.0
2005-05-18 10:00:00,19.02,19.04,18.99,19.0,58200.0,14.7586,14.7741,14.7353,14.7431,58200.0
2005-05-18 10:10:00,19.0,19.05,19.0,19.02,36000.0,14.7431,14.7819,14.7431,14.7586,36000.0
2005-05-18 10:20:00,19.02,19.08,19.02,19.07,77800.0,14.7586,14.8052,14.7586,14.7974,77800.0
2005-05-18 10:30:00,19.09,19.11,19.04,19.04,33400.0,14.8129,14.8285,14.7741,14.7741,33400.0
2005-05-18 10:40:00,19.05,19.11,19.05,19.11,39200.0,14.7819,14.8285,14.7819,14.8285,39200.0
2005-05-18 10:50:00,19.11,19.45,19.11,19.39,365400.0,14.8285,15.0923,14.8285,15.0457,365400.0
2005-05-18 11:00:00,19.38,19.38,19.29,19.3,237400.0,15.038,15.038,14.9681,14.9759,237400.0
2005-05-18 11:10:00,19.3,19.33,19.25,19.25,167800.0,14.9759,14.9992,14.9371,14.9371,167800.0
2005-05-18 11:20:00,19.25,19.35,19.25,19.34,127400.0,14.9371,15.0147,14.9371,15.0069,127400.0
2005-05-18 11:30:00,19.35,19.39,19.35,19.37,90600.0,15.0147,15.0457,15.0147,15.0302,90600.0
2005-05-18 11:40:00,19.38,19.43,19.36,19.43,103000.0,15.038,15.0768,15.0224,15.0768,103000.0
2005-05-18 11:50:00,19.43,19.45,19.4,19.45,144000.0,15.0768,15.0923,15.0535,15.0923,144000.0
2005-05-18 12:00:00,19.45,19.49,19.43,19.48,106000.0,15.0923,15.1233,15.0768,15.1156,106000.0
2005-05-18 12:10:00,19.48,19.65,19.47,19.64,177000.0,15.1156,15.2475,15.1078,15.2397,177000.0
2005-05-18 12:20:00,19.65,19.8,19.65,19.79,338000.0,15.2475,15.3639,15.2475,15.3561,338000.0
2005-05-18 12:30:00,19.78,19.79,19.7,19.72,157400.0,15.3483,15.3561,15.2863,15.3018,157400.0
2005-05-18 12:40:00,19.72,19.73,19.66,19.72,89000.0,15.3018,15.3095,15.2552,15.3018,89000.0
2005-05-18 12:50:00,19.72,19.75,19.69,19.7,89200.0,15.3018,15.3251,15.2785,15.2863,89200.0
2005-05-18 13:00:00,19.7,19.7,19.65,19.65,65000.0,15.2863,15.2863,15.2475,15.2475,65000.0
2005-05-18 13:10:00,19.65,19.66,19.61,19.65,86400.0,15.2475,15.2552,15.2164,15.2475,86400.0
2005-05-18 13:20:00,19.65,19.69,19.63,19.66,25400.0,15.2475,15.2785,15.232,15.2552,25400.0
2005-05-18 13:30:00,19.66,19.72,19.66,19.67,53600.0,15.2552,15.3018,15.2552,15.263,53600.0
2005-05-18 13:40:00,19.67,19.73,19.66,19.67,38400.0,15.263,15.3095,15.2552,15.263,38400.0
2005-05-18 13:50:00,19.67,19.69,19.64,19.67,27400.0,15.263,15.2785,15.2397,15.263,27400.0
2005-05-18 14:00:00,19.68,19.71,19.67,19.68,142000.0,15.2708,15.294,15.263,15.2708,142000.0
2005-05-18 14:10:00,19.68,19.72,19.66,19.7,156000.0,15.2708,15.3018,15.2552,15.2863,156000.0
2005-05-18 14:20:00,19.71,19.74,19.68,19.73,79400.0,15.294,15.3173,15.2708,15.3095,79400.0
2005-05-18 14:30:00,19.73,19.73,19.7,19.7,61600.0,15.3095,15.3095,15.2863,15.2863,61600.0
2005-05-18 14:40:00,19.71,19.71,19.67,19.68,73200.0,15.294,15.294,15.263,15.2708,73200.0
2005-05-18 14:50:00,19.68,19.68,19.65,19.66,46200.0,15.2708,15.2708,15.2475,15.2552,46200.0
2005-05-18 15:00:00,19.65,19.68,19.65,19.67,52400.0,15.2475,15.2708,15.2475,15.263,52400.0
2005-05-18 15:10:00,19.67,19.71,19.66,19.71,45400.0,15.263,15.294,15.2552,15.294,45400.0
2005-05-18 15:20:00,19.7,19.73,19.67,19.7,122000.0,15.2863,15.3095,15.263,15.2863,122000.0
2005-05-18 15:30:00,19.7,19.7,19.57,19.57,94800.0,15.2863,15.2863,15.1854,15.1854,94800.0
2005-05-18 15:40:00,19.57,19.61,19.57,19.59,128800.0,15.1854,15.2164,15.1854,15.2009,128800.0
2005-05-18 15:50:00,19.59,19.67,19.58,19.65,184600.0,15.2009,15.263,15.1932,15.2475,184600.0
2005-05-19 09:30:00,19.72,19.79,19.66,19.79,135200.0,15.3018,15.3561,15.2552,15.3561,135200.0
2005-05-19 09:40:00,19.78,19.8,19.74,19.78,72200.0,15.3483,15.3639,15.3173,15.3483,72200.0
2005-05-19 09:50:00,19.78,19.8,19.73,19.75,60000.0,15.3483,15.3639,15.3095,15.3251,60000.0
2005-05-19 10:00:00,19.75,19.76,19.67,19.75,57000.0,15.3251,15.3328,15.263,15.3251,57000.0
2005-05-19 10:10:00,19.75,19.77,19.65,19.65,55000.0,15.3251,15.3406,15.2475,15.2475,55000.0
2005-05-19 10:20:00,19.65,19.66,19.59,19.63,42400.0,15.2475,15.2552,15.2009,15.232,42400.0
2005-05-19 10:30:00,19.63,19.65,19.63,19.63,32600.0,15.232,15.2475,15.232,15.232,32600.0
2005-05-19 10:40:00,19.64,19.64,19.55,19.55,42800.0,15.2397,15.2397,15.1699,15.1699,42800.0
2005-05-19 10:50:00,19.55,19.59,19.52,19.58,56200.0,15.1699,15.2009,15.1466,15.1932,56200.0
2005-05-19 11:00:00,19.58,19.6,19.57,19.59,38800.0,15.1932,15.2087,15.1854,15.2009,38800.0
2005-05-19 11:10:00,19.59,19.71,19.59,19.67,70600.0,15.2009,15.294,15.2009,15.263,70600.0
2005-05-19 11:20:00,19.65,19.68,19.61,19.61,37800.0,15.2475,15.2708,15.2164,15.2164,37800.0
2005-05-19 11:30:00,19.6,19.68,19.59,19.67,78400.0,15.2087,15.2708,15.2009,15.263,78400.0
2005-05-19 11:40:00,19.68,19.68,19.64,19.65,80000.0,15.2708,15.2708,15.2397,15.2475,80000.0
2005-05-19 11:50:00,19.64,19.67,19.6,19.64,56400.0,15.2397,15.263,15.2087,15.2397,56400.0
2005-05-19 12:00:00,19.66,19.66,19.61,19.65,12600.0,15.2552,15.2552,15.2164,15.2475,12600.0
2005-05-19 12:10:00,19.64,19.66,19.61,19.61,37400.0,15.2397,15.2552,15.2164,15.2164,37400.0
2005-05-19 12:20:00,19.63,19.65,19.63,19.65,32800.0,15.232,15.2475,15.232,15.2475,32800.0
2005-05-19 12:30:00,19.65,19.66,19.64,19.66,62400.0,15.2475,15.2552,15.2397,15.2552,62400.0
2005-05-19 12:40:00,19.66,19.66,19.64,19.65,43800.0,15.2552,15.2552,15.2397,15.2475,43800.0
2005-05-19 12:50:00,19.65,19.69,19.65,19.67,33200.0,15.2475,15.2785,15.2475,15.263,33200.0
2005-05-19 13:00:00,19.68,19.68,19.67,19.68,34400.0,15.2708,15.2708,15.263,15.2708,34400.0
2005-05-19 13:10:00,19.68,19.68,19.66,19.67,24000.0,15.2708,15.2708,15.2552,15.263,24000.0
2005-05-19 13:20:00,19.67,19.68,19.67,19.67,21000.0,15.263,15.2708,15.263,15.263,21000.0
2005-05-19 13:30:00,19.67,19.68,19.67,19.68,40400.0,15.263,15.2708,15.263,15.2708,40400.0
2005-05-19 13:40:00,19.67,19.7,19.66,19.66,34400.0,15.263,15.2863,15.2552,15.2552,34400.0
2005-05-19 13:50:00,19.65,19.69,19.65,19.68,16200.0,15.2475,15.2785,15.2475,15.2708,16200.0
2005-05-19 14:00:00,19.68,19.68,19.65,19.66,45200.0,15.2708,15.2708,15.2475,15.2552,45200.0
2005-05-19 14:10:00,19.65,19.67,19.64,19.67,34600.0,15.2475,15.263,15.2397,15.263,34600.0
2005-05-19 14:20:00,19.64,19.67,19.64,19.67,26000.0,15.2397,15.263,15.2397,15.263,26000.0
2005-05-19 14:30:00,19.65,19.67,19.65,19.65,86400.0,15.2475,15.263,15.2475,15.2475,86400.0
2005-05-19 14:40:00,19.65,19.68,19.63,19.67,66200.0,15.2475,15.2708,15.232,15.263,66200.0
2005-05-19 14:50:00,19.66,19.67,19.64,19.67,39200.0,15.2552,15.263,15.2397,15.263,39200.0
2005-05-19 15:00:00,19.67,19.67,19.65,19.66,65800.0,15.263,15.263,15.2475,15.2552,65800.0
2005-05-19 15:10:00,19.66,19.73,19.64,19.73,38200.0,15.2552,15.3095,15.2397,15.3095,38200.0
2005-05-19 15:20:00,19.73,19.76,19.69,19.75,93800.0,15.3095,15.3328,15.2785,15.3251,93800.0
2005-05-19 15:30:00,19.74,19.75,19.67,19.67,127800.0,15.3173,15.3251,15.263,15.263,127800.0
2005-05-19 15:40:00,19.67,19.69,19.66,19.67,59200.0,15.263,15.2785,15.2552,15.263,59200.0
2005-05-19 15:50:00,19.66,19.67,19.64,19.65,100200.0,15.2552,15.263,15.2397,15.2475,100200.0
2005-05-20 09:30:00,19.68,19.73,19.62,19.73,54800.0,15.2708,15.3095,15.2242,15.3095,54800.0
2005-05-20 09:40:00,19.74,19.77,19.73,19.75,170400.0,15.3173,15.3406,15.3095,15.3251,170400.0
2005-05-20 09:50:00,19.75,19.83,19.75,19.82,73600.0,15.3251,15.3871,15.3251,15.3794,73600.0
2005-05-20 10:00:00,19.83,19.89,19.83,19.87,59600.0,15.3871,15.4337,15.3871,15.4182,59600.0
2005-05-20 10:10:00,19.87,19.87,19.84,19.85,52000.0,15.4182,15.4182,15.3949,15.4027,52000.0
2005-05-20 10:20:00,19.86,19.92,19.86,19.89,48200.0,15.4104,15.457,15.4104,15.4337,48200.0
2005-05-20 10:30:00,19.89,19.89,19.86,19.89,79600.0,15.4337,15.4337,15.4104,15.4337,79600.0
2005-05-20 10:40:00,19.89,19.9,19.88,19.9,86000.0,15.4337,15.4415,15.4259,15.4415,86000.0
2005-05-20 10:50:00,19.91,19.94,19.89,19.91,46400.0,15.4492,15.4725,15.4337,15.4492,46400.0
2005-05-20 11:00:00,19.91,19.92,19.89,19.89,50800.0,15.4492,15.457,15.4337,15.4337,50800.0
2005-05-20 11:10:00,19.89,19.95,19.89,19.93,92600.0,15.4337,15.4803,15.4337,15.4647,92600.0
2005-05-20 11:20:00,19.92,19.93,19.9,19.92,57800.0,15.457,15.4647,15.4415,15.457,57800.0
2005-05-20 11:30:00,19.92,19.95,19.91,19.95,54000.0,15.457,15.4803,15.4492,15.4803,54000.0
2005-05-20 11:40:00,19.95,19.95,19.91,19.92,47000.0,15.4803,15.4803,15.4492,15.457,47000.0
2005-05-20 11:50:00,19.93,19.93,19.88,19.92,23400.0,15.4647,15.4647,15.4259,15.457,23400.0
2005-05-20 12:00:00,19.93,19.93,19.89,19.92,32400.0,15.4647,15.4647,15.4337,15.457,32400.0
2005-05-20 12:10:00,19.92,19.93,19.88,19.89,62800.0,15.457,15.4647,15.4259,15.4337,62800.0
2005-05-20 12:20:00,19.89,19.94,19.89,19.92,18800.0,15.4337,15.4725,15.4337,15.457,18800.0
2005-05-20 12:30:00,19.92,19.92,19.89,19.91,37200.0,15.457,15.457,15.4337,15.4492,37200.0
2005-05-20 12:40:00,19.92,19.94,19.91,19.92,24800.0,15.457,15.4725,15.4492,15.457,24800.0
2005-05-20 12:50:00,19.92,19.98,19.92,19.95,17800.0,15.457,15.5035,15.457,15.4803,17800.0
2005-05-20 13:00:00,19.95,19.95,19.9,19.9,15400.0,15.4803,15.4803,15.4415,15.4415,15400.0
2005-05-20 13:10:00,19.9,19.91,19.89,19.91,11200.0,15.4415,15.4492,15.4337,15.4492,11200.0
2005-05-20 13:20:00,19.91,19.92,19.89,19.91,25800.0,15.4492,15.457,15.4337,15.4492,25800.0
2005-05-20 13:30:00,19.9,19.9,19.86,19.87,70400.0,15.4415,15.4415,15.4104,15.4182,70400.0
2005-05-20 13:40:00,19.86,19.9,19.86,19.89,129600.0,15.4104,15.4415,15.4104,15.4337,129600.0
2005-05-20 13:50:00,19.89,19.92,19.84,19.89,75400.0,15.4337,15.457,15.3949,15.4337,75400.0
2005-05-20 14:00:00,19.88,19.91,19.86,19.91,60600.0,15.4259,15.4492,15.4104,15.4492,60600.0
2005-05-20 14:10:00,19.91,20.0,19.91,19.92,60400.0,15.4492,15.5191,15.4492,15.457,60400.0
2005-05-20 14:20:00,19.92,19.94,19.92,19.93,28400.0,15.457,15.4725,15.457,15.4647,28400.0
2005-05-20 14:30:00,19.93,19.94,19.91,19.93,49800.0,15.4647,15.4725,15.4492,15.4647,49800.0
2005-05-20 14:40:00,19.93,19.96,19.92,19.93,34600.0,15.4647,15.488,15.457,15.4647,34600.0
2005-05-20 14:50:00,19.93,19.95,19.92,19.93,22600.0,15.4647,15.4803,15.457,15.4647,22600.0
2005-05-20 15:00:00,19.93,19.95,19.91,19.93,38800.0,15.4647,15.4803,15.4492,15.4647,38800.0
2005-05-20 15:10:00,19.93,19.97,19.9,19.95,85400.0,15.4647,15.4958,15.4415,15.4803,85400.0
2005-05-20 15:20:00,19.93,19.98,19.93,19.96,66800.0,15.4647,15.5035,15.4647,15.488,66800.0
2005-05-20 15:30:00,19.95,19.96,19.93,19.94,78800.0,15.4803,15.488,15.4647,15.4725,78800.0
2005-05-20 15:40:00,19.94,19.96,19.93,19.95,60800.0,15.4725,15.488,15.4647,15.4803,60800.0
2005-05-20 15:50:00,19.96,20.0,19.95,19.97,259800.0,15.488,15.5191,15.4803,15.4958,259800.0
2005-05-23 09:30:00,19.55,19.79,19.55,19.79,263400.0,15.1699,15.3561,15.1699,15.3561,263400.0
2005-05-23 09:40:00,19.79,19.89,19.77,19.85,111000.0,15.3561,15.4337,15.3406,15.4027,111000.0
2005-05-23 09:50:00,19.85,19.86,19.77,19.81,95000.0,15.4027,15.4104,15.3406,15.3716,95000.0
2005-05-23 10:00:00,19.81,19.84,19.72,19.82,111800.0,15.3716,15.3949,15.3018,15.3794,111800.0
2005-05-23 10:10:00,19.82,19.82,19.77,19.79,71000.0,15.3794,15.3794,15.3406,15.3561,71000.0
2005-05-23 10:20:00,19.79,19.82,19.75,19.79,73400.0,15.3561,15.3794,15.3251,15.3561,73400.0
2005-05-23 10:30:00,19.79,19.81,19.77,19.79,30200.0,15.3561,15.3716,15.3406,15.3561,30200.0
2005-05-23 10:40:00,19.79,19.8,19.75,19.76,29400.0,15.3561,15.3639,15.3251,15.3328,29400.0
2005-05-23 10:50:00,19.77,19.77,19.75,19.76,52200.0,15.3406,15.3406,15.3251,15.3328,52200.0
2005-05-23 11:00:00,19.77,19.77,19.75,19.77,31400.0,15.3406,15.3406,15.3251,15.3406,31400.0
2005-05-23 11:10:00,19.77,19.8,19.77,19.79,27000.0,15.3406,15.3639,15.3406,15.3561,27000.0
2005-05-23 11:20:00,19.8,19.82,19.76,19.77,32000.0,15.3639,15.3794,15.3328,15.3406,32000.0
2005-05-23 11:30:00,19.78,19.8,19.78,19.8,23200.0,15.3483,15.3639,15.3483,15.3639,23200.0
2005-05-23 11:40:00,19.81,19.83,19.78,19.81,46400.0,15.3716,15.3871,15.3483,15.3716,46400.0
2005-05-23 11:50:00,19.81,19.85,19.8,19.85,27200.0,15.3716,15.4027,15.3639,15.4027,27200.0
2005-05-23 12:00:00,19.85,19.86,19.8,19.8,43200.0,15.4027,15.4104,15.3639,15.3639,43200.0
2005-05-23 12:10:00,19.82,19.84,19.82,19.82,47800.0,15.3794,15.3949,15.3794,15.3794,47800.0
2005-05-23 12:20:00,19.82,19.82,19.78,19.79,37400.0,15.3794,15.3794,15.3483,15.3561,37400.0
2005-05-23 12:30:00,19.79,19.82,19.79,19.81,30000.0,15.3561,15.3794,15.3561,15.3716,30000.0
2005-05-23 12:40:00,19.81,19.83,19.8,19.83,14400.0,15.3716,15.3871,15.3639,15.3871,14400.0
2005-05-23 12:50:00,19.82,19.83,19.8,19.81,24400.0,15.3794,15.3871,15.3639,15.3716,24400.0
2005-05-23 13:00:00,19.81,19.82,19.77,19.78,63600.0,15.3716,15.3794,15.3406,15.3483,63600.0
2005-05-23 13:10:00,19.79,19.81,19.78,19.8,18800.0,15.3561,15.3716,15.3483,15.3639,18800.0
2005-05-23 13:20:00,19.8,19.81,19.75,19.75,17200.0,15.3639,15.3716,15.3251,15.3251,17200.0
2005-05-23 13:30:00,19.77,19.81,19.77,19.8,16200.0,15.3406,15.3716,15.3406,15.3639,16200.0
2005-05-23 13:40:00,19.8,19.81,19.79,19.79,28200.0,15.3639,15.3716,15.3561,15.3561,28200.0
2005-05-23 13:50:00,19.78,19.8,19.78,19.8,60400.0,15.3483,15.3639,15.3483,15.3639,60400.0
2005-05-23 14:00:00,19.8,19.8,19.78,19.8,47200.0,15.3639,15.3639,15.3483,15.3639,47200.0
2005-05-23 14:10:00,19.8,19.82,19.79,19.79,39200.0,15.3639,15.3794,15.3561,15.3561,39200.0
2005-05-23 14:20:00,19.79,19.79,19.75,19.77,41800.0,15.3561,15.3561,15.3251,15.3406,41800.0
2005-05-23 14:30:00,19.77,19.79,19.77,19.78,45200.0,15.3406,15.3561,15.3406,15.3483,45200.0
2005-05-23 14:40:00,19.78,19.79,19.77,19.78,39600.0,15.3483,15.3561,15.3406,15.3483,39600.0
2005-05-23 14:50:00,19.78,19.79,19.75,19.78,54800.0,15.3483,15.3561,15.3251,15.3483,54800.0
2005-05-23 15:00:00,19.79,19.8,19.77,19.8,34800.0,15.3561,15.3639,15.3406,15.3639,34800.0
2005-05-23 15:10:00,19.8,19.8,19.77,19.78,39800.0,15.3639,15.3639,15.3406,15.3483,39800.0
2005-05-23 15:20:00,19.79,19.79,19.75,19.75,40800.0,15.3561,15.3561,15.3251,15.3251,40800.0
2005-05-23 15:30:00,19.75,19.8,19.75,19.8,47800.0,15.3251,15.3639,15.3251,15.3639,47800.0
2005-05-23 15:40:00,19.8,19.8,19.79,19.79,103800.0,15.3639,15.3639,15.3561,15.3561,103800.0
2005-05-23 15:50:00,19.78,19.79,19.75,19.77,67600.0,15.3483,15.3561,15.3251,15.3406,67600.0
2005-05-24 09:30:00,19.73,19.73,19.65,19.68,44600.0,15.3095,15.3095,15.2475,15.2708,44600.0
2005-05-24 09:40:00,19.68,19.69,19.56,19.58,50800.0,15.2708,15.2785,15.1776,15.1932,50800.0
2005-05-24 09:50:00,19.59,19.59,19.55,19.55,64400.0,15.2009,15.2009,15.1699,15.1699,64400.0
2005-05-24 10:00:00,19.56,19.56,19.48,19.48,79400.0,15.1776,15.1776,15.1156,15.1156,79400.0
2005-05-24 10:10:00,19.47,19.53,19.44,19.51,57000.0,15.1078,15.1544,15.0845,15.1388,57000.0
2005-05-24 10:20:00,19.51,19.56,19.48,19.5,41600.0,15.1388,15.1776,15.1156,15.1311,41600.0
2005-05-24 10:30:00,19.52,19.55,19.47,19.53,64200.0,15.1466,15.1699,15.1078,15.1544,64200.0
2005-05-24 10:40:00,19.53,19.56,19.5,19.55,59000.0,15.1544,15.1776,15.1311,15.1699,59000.0
2005-05-24 10:50:00,19.55,19.57,19.55,19.57,46200.0,15.1699,15.1854,15.1699,15.1854,46200.0
2005-05-24 11:00:00,19.57,19.63,19.56,19.63,36800.0,15.1854,15.232,15.1776,15.232,36800.0
2005-05-24 11:10:00,19.63,19.66,19.61,19.63,75200.0,15.232,15.2552,15.2164,15.232,75200.0
2005-05-24 11:20:00,19.63,19.65,19.62,19.63,32000.0,15.232,15.2475,15.2242,15.232,32000.0
2005-05-24 11:30:00,19.63,19.64,19.63,19.63,27600.0,15.232,15.2397,15.232,15.232,27600.0
2005-05-24 11:40:00,19.63,19.64,19.63,19.64,30000.0,15.232,15.2397,15.232,15.2397,30000.0
2005-05-24 11:50:00,19.64,19.65,19.63,19.64,41000.0,15.2397,15.2475,15.232,15.2397,41000.0
2005-05-24 12:00:00,19.64,19.66,19.63,19.63,34400.0,15.2397,15.2552,15.232,15.232,34400.0
2005-05-24 12:10:00,19.64,19.64,19.63,19.63,33400.0,15.2397,15.2397,15.232,15.232,33400.0
2005-05-24 12:20:00,19.63,19.64,19.63,19.64,18800.0,15.232,15.2397,15.232,15.2397,18800.0
2005-05-24 12:30:00,19.64,19.64,19.63,19.63,18600.0,15.2397,15.2397,15.232,15.232,18600.0
2005-05-24 12:40:00,19.63,19.64,19.63,19.64,24400.0,15.232,15.2397,15.232,15.2397,24400.0
2005-05-24 12:50:00,19.63,19.64,19.61,19.62,13400.0,15.232,15.2397,15.2164,15.2242,13400.0
2005-05-24 13:00:00,19.61,19.61,19.53,19.54,28000.0,15.2164,15.2164,15.1544,15.1621,28000.0
2005-05-24 13:10:00,19.54,19.54,19.52,19.53,15000.0,15.1621,15.1621,15.1466,15.1544,15000.0
2005-05-24 13:20:00,19.54,19.55,19.52,19.55,41800.0,15.1621,15.1699,15.1466,15.1699,41800.0
2005-05-24 13:30:00,19.55,19.55,19.54,19.55,31600.0,15.1699,15.1699,15.1621,15.1699,31600.0
2005-05-24 13:40:00,19.55,19.59,19.55,19.58,27200.0,15.1699,15.2009,15.1699,15.1932,27200.0
2005-05-24 13:50:00,19.58,19.61,19.58,19.61,21400.0,15.1932,15.2164,15.1932,15.2164,21400.0
2005-05-24 14:00:00,19.61,19.62,19.59,19.61,36600.0,15.2164,15.2242,15.2009,15.2164,36600.0
2005-05-24 14:10:00,19.61,19.62,19.6,19.61,36800.0,15.2164,15.2242,15.2087,15.2164,36800.0
2005-05-24 14:20:00,19.61,19.66,19.61,19.63,53200.0,15.2164,15.2552,15.2164,15.232,53200.0
2005-05-24 14:30:00,19.63,19.64,19.63,19.63,17600.0,15.232,15.2397,15.232,15.232,17600.0
2005-05-24 14:40:00,19.63,19.64,19.63,19.63,36000.0,15.232,15.2397,15.232,15.232,36000.0
2005-05-24 14:50:00,19.64,19.67,19.64,19.66,50400.0,15.2397,15.263,15.2397,15.2552,50400.0
2005-05-24 15:00:00,19.66,19.66,19.63,19.64,40400.0,15.2552,15.2552,15.232,15.2397,40400.0
2005-05-24 15:10:00,19.64,19.65,19.63,19.64,37800.0,15.2397,15.2475,15.232,15.2397,37800.0
2005-05-24 15:20:00,19.63,19.63,19.59,19.62,59400.0,15.232,15.232,15.2009,15.2242,59400.0
2005-05-24 15:30:00,19.61,19.67,19.61,19.64,60000.0,15.2164,15.263,15.2164,15.2397,60000.0
2005-05-24 15:40:00,19.63,19.63,19.61,19.63,53600.0,15.232,15.232,15.2164,15.232,53600.0
2005-05-24 15:50:00,19.63,19.64,19.61,19.61,48200.0,15.232,15.2397,15.2164,15.2164,48200.0
2005-05-25 09:30:00,19.7,19.78,19.66,19.78,57000.0,15.2863,15.3483,15.2552,15.3483,57000.0
2005-05-25 09:40:00,19.78,19.78,19.68,19.7,76600.0,15.3483,15.3483,15.2708,15.2863,76600.0
2005-05-25 09:50:00,19.7,19.71,19.68,19.7,39800.0,15.2863,15.294,15.2708,15.2863,39800.0
2005-05-25 10:00:00,19.7,19.72,19.66,19.68,20000.0,15.2863,15.3018,15.2552,15.2708,20000.0
2005-05-25 10:10:00,19.68,19.7,19.62,19.63,44600.0,15.2708,15.2863,15.2242,15.232,44600.0
2005-05-25 10:20:00,19.62,19.64,19.61,19.64,19000.0,15.2242,15.2397,15.2164,15.2397,19000.0
2005-05-25 10:30:00,19.63,19.63,19.59,19.6,21200.0,15.232,15.232,15.2009,15.2087,21200.0
2005-05-25 10:40:00,19.6,19.61,19.6,19.61,29400.0,15.2087,15.2164,15.2087,15.2164,29400.0
2005-05-25 10:50:00,19.61,19.64,19.61,19.63,30200.0,15.2164,15.2397,15.2164,15.232,30200.0
2005-05-25 11:00:00,19.63,19.64,19.6,19.61,36600.0,15.232,15.2397,15.2087,15.2164,36600.0
2005-05-25 11:10:00,19.62,19.65,19.62,19.64,38200.0,15.2242,15.2475,15.2242,15.2397,38200.0
2005-05-25 11:20:00,19.64,19.64,19.61,19.61,28400.0,15.2397,15.2397,15.2164,15.2164,28400.0
2005-05-25 11:30:00,19.61,19.61,19.57,19.59,36400.0,15.2164,15.2164,15.1854,15.2009,36400.0
2005-05-25 11:40:00,19.6,19.6,19.53,19.53,19600.0,15.2087,15.2087,15.1544,15.1544,19600.0
2005-05-25 11:50:00,19.54,19.54,19.53,19.53,14600.0,15.1621,15.1621,15.1544,15.1544,14600.0
2005-05-25 12:00:00,19.53,19.54,19.53,19.54,16200.0,15.1544,15.1621,15.1544,15.1621,16200.0
2005-05-25 12:10:00,19.54,19.54,19.48,19.49,26200.0,15.1621,15.1621,15.1156,15.1233,26200.0
2005-05-25 12:20:00,19.48,19.54,19.46,19.54,19400.0,15.1156,15.1621,15.1,15.1621,19400.0
2005-05-25 12:30:00,19.54,19.55,19.53,19.54,6400.0,15.1621,15.1699,15.1544,15.1621,6400.0
2005-05-25 12:40:00,19.54,19.56,19.54,19.55,5200.0,15.1621,15.1776,15.1621,15.1699,5200.0
2005-05-25 12:50:00,19.54,19.55,19.53,19.53,10400.0,15.1621,15.1699,15.1544,15.1544,10400.0
2005-05-25 13:00:00,19.53,19.57,19.53,19.57,21200.0,15.1544,15.1854,15.1544,15.1854,21200.0
2005-05-25 13:10:00,19.56,19.56,19.55,19.56,10000.0,15.1776,15.1776,15.1699,15.1776,10000.0
2005-05-25 13:20:00,19.55,19.56,19.55,19.55,20200.0,15.1699,15.1776,15.1699,15.1699,20200.0
2005-05-25 13:30:00,19.55,19.56,19.55,19.56,25600.0,15.1699,15.1776,15.1699,15.1776,25600.0
2005-05-25 13:40:00,19.56,19.57,19.55,19.56,31200.0,15.1776,15.1854,15.1699,15.1776,31200.0
2005-05-25 13:50:00,19.56,19.57,19.56,19.57,10200.0,15.1776,15.1854,15.1776,15.1854,10200.0
2005-05-25 14:00:00,19.56,19.58,19.56,19.56,9600.0,15.1776,15.1932,15.1776,15.1776,9600.0
2005-05-25 14:10:00,19.56,19.59,19.56,19.57,21200.0,15.1776,15.2009,15.1776,15.1854,21200.0
2005-05-25 14:20:00,19.57,19.59,19.57,19.59,21000.0,15.1854,15.2009,15.1854,15.2009,21000.0
2005-05-25 14:30:00,19.59,19.66,19.57,19.57,18800.0,15.2009,15.2552,15.1854,15.1854,18800.0
2005-05-25 14:40:00,19.58,19.63,19.57,19.58,18600.0,15.1932,15.232,15.1854,15.1932,18600.0
2005-05-25 14:50:00,19.58,19.62,19.58,19.61,19600.0,15.1932,15.2242,15.1932,15.2164,19600.0
2005-05-25 15:00:00,19.61,19.61,19.6,19.6,26800.0,15.2164,15.2164,15.2087,15.2087,26800.0
2005-05-25 15:10:00,19.6,19.62,19.58,19.58,27600.0,15.2087,15.2242,15.1932,15.1932,27600.0
2005-05-25 15:20:00,19.58,19.6,19.58,19.59,14200.0,15.1932,15.2087,15.1932,15.2009,14200.0
2005-05-25 15:30:00,19.58,19.61,19.58,19.61,24400.0,15.1932,15.2164,15.1932,15.2164,24400.0
2005-05-25 15:40:00,19.6,19.61,19.59,19.6,28000.0,15.2087,15.2164,15.2009,15.2087,28000.0
2005-05-25 15:50:00,19.6,19.63,19.59,19.59,56200.0,15.2087,15.232,15.2009,15.2009,56200.0
2005-05-26 09:30:00,19.58,19.75,19.58,19.74,53200.0,15.1932,15.3251,15.1932,15.3173,53200.0
2005-05-26 09:40:00,19.75,19.86,19.75,19.77,15000.0,15.3251,15.4104,15.3251,15.3406,15000.0
2005-05-26 09:50:00,19.75,19.75,19.68,19.68,33800.0,15.3251,15.3251,15.2708,15.2708,33800.0
2005-05-26 10:00:00,19.68,19.72,19.68,19.72,19800.0,15.2708,15.3018,15.2708,15.3018,19800.0
2005-05-26 10:10:00,19.72,19.75,19.72,19.73,13000.0,15.3018,15.3251,15.3018,15.3095,13000.0
2005-05-26 10:20:00,19.74,19.75,19.73,19.73,21200.0,15.3173,15.3251,15.3095,15.3095,21200.0
2005-05-26 10:30:00,19.73,19.73,19.71,19.72,38000.0,15.3095,15.3095,15.294,15.3018,38000.0
2005-05-26 10:40:00,19.72,19.72,19.71,19.71,26800.0,15.3018,15.3018,15.294,15.294,26800.0
2005-05-26 10:50:00,19.72,19.8,19.72,19.79,70200.0,15.3018,15.3639,15.3018,15.3561,70200.0
2005-05-26 11:00:00,19.79,19.8,19.75,19.75,22600.0,15.3561,15.3639,15.3251,15.3251,22600.0
2005-05-26 11:10:00,19.76,19.78,19.75,19.78,14400.0,15.3328,15.3483,15.3251,15.3483,14400.0
2005-05-26 11:20:00,19.78,19.82,19.76,19.82,28600.0,15.3483,15.3794,15.3328,15.3794,28600.0
2005-05-26 11:30:00,19.82,19.83,19.77,19.78,17800.0,15.3794,15.3871,15.3406,15.3483,17800.0
2005-05-26 11:40:00,19.78,19.79,19.78,19.79,44400.0,15.3483,15.3561,15.3483,15.3561,44400.0
2005-05-26 11:50:00,19.78,19.81,19.77,19.79,28800.0,15.3483,15.3716,15.3406,15.3561,28800.0
2005-05-26 12:00:00,19.78,19.78,19.75,19.75,46000.0,15.3483,15.3483,15.3251,15.3251,46000.0
2005-05-26 12:10:00,19.75,19.78,19.75,19.77,14400.0,15.3251,15.3483,15.3251,15.3406,14400.0
2005-05-26 12:20:00,19.76,19.79,19.74,19.75,15400.0,15.3328,15.3561,15.3173,15.3251,15400.0
2005-05-26 12:30:00,19.74,19.77,19.73,19.75,21400.0,15.3173,15.3406,15.3095,15.3251,21400.0
2005-05-26 12:40:00,19.74,19.8,19.74,19.76,19600.0,15.3173,15.3639,15.3173,15.3328,19600.0
2005-05-26 12:50:00,19.76,19.77,19.71,19.73,27400.0,15.3328,15.3406,15.294,15.3095,27400.0
2005-05-26 13:00:00,19.73,19.75,19.73,19.75,15800.0,15.3095,15.3251,15.3095,15.3251,15800.0
2005-05-26 13:10:00,19.75,19.79,19.75,19.75,32600.0,15.3251,15.3561,15.3251,15.3251,32600.0
2005-05-26 13:20:00,19.76,19.77,19.76,19.76,29200.0,15.3328,15.3406,15.3328,15.3328,29200.0
2005-05-26 13:30:00,19.77,19.79,19.75,19.78,38800.0,15.3406,15.3561,15.3251,15.3483,38800.0
2005-05-26 13:40:00,19.78,19.78,19.77,19.77,23800.0,15.3483,15.3483,15.3406,15.3406,23800.0
2005-05-26 13:50:00,19.77,19.77,19.75,19.76,11800.0,15.3406,15.3406,15.3251,15.3328,11800.0
2005-05-26 14:00:00,19.77,19.77,19.75,19.76,21600.0,15.3406,15.3406,15.3251,15.3328,21600.0
2005-05-26 14:10:00,19.76,19.82,19.76,19.81,35000.0,15.3328,15.3794,15.3328,15.3716,35000.0
2005-05-26 14:20:00,19.81,19.85,19.78,19.85,23600.0,15.3716,15.4027,15.3483,15.4027,23600.0
2005-05-26 14:30:00,19.85,19.85,19.81,19.81,52400.0,15.4027,15.4027,15.3716,15.3716,52400.0
2005-05-26 14:40:00,19.81,19.85,19.81,19.83,25000.0,15.3716,15.4027,15.3716,15.3871,25000.0
2005-05-26 14:50:00,19.83,19.84,19.79,19.82,33600.0,15.3871,15.3949,15.3561,15.3794,33600.0
2005-05-26 15:00:00,19.83,19.87,19.83,19.84,45800.0,15.3871,15.4182,15.3871,15.3949,45800.0
2005-05-26 15:10:00,19.84,19.84,19.79,19.83,40600.0,15.3949,15.3949,15.3561,15.3871,40600.0
2005-05-26 15:20:00,19.83,19.87,19.83,19.84,21000.0,15.3871,15.4182,15.3871,15.3949,21000.0
2005-05-26 15:30:00,19.84,19.85,19.81,19.82,41000.0,15.3949,15.4027,15.3716,15.3794,41000.0
2005-05-26 15:40:00,19.81,19.83,19.81,19.83,19400.0,15.3716,15.3871,15.3716,15.3871,19400.0
2005-05-26 15:50:00,19.83,19.84,19.81,19.82,40400.0,15.3871,15.3949,15.3716,15.3794,40400.0
2005-05-27 09:30:00,19.77,19.77,19.71,19.75,18400.0,15.3406,15.3406,15.294,15.3251,18400.0
2005-05-27 09:40:00,19.75,19.79,19.68,19.68,41000.0,15.3251,15.3561,15.2708,15.2708,41000.0
2005-05-27 09:50:00,19.7,19.74,19.68,19.73,41800.0,15.2863,15.3173,15.2708,15.3095,41800.0
2005-05-27 10:00:00,19.74,19.77,19.65,19.66,46800.0,15.3173,15.3406,15.2475,15.2552,46800.0
2005-05-27 10:10:00,19.66,19.66,19.57,19.57,44000.0,15.2552,15.2552,15.1854,15.1854,44000.0
2005-05-27 10:20:00,19.57,19.64,19.53,19.61,58600.0,15.1854,15.2397,15.1544,15.2164,58600.0
2005-05-27 10:30:00,19.63,19.63,19.61,19.63,27400.0,15.232,15.232,15.2164,15.232,27400.0
2005-05-27 10:40:00,19.63,19.66,19.63,19.65,21600.0,15.232,15.2552,15.232,15.2475,21600.0
2005-05-27 10:50:00,19.65,19.7,19.65,19.68,17600.0,15.2475,15.2863,15.2475,15.2708,17600.0
2005-05-27 11:00:00,19.67,19.68,19.64,19.66,19000.0,15.263,15.2708,15.2397,15.2552,19000.0
2005-05-27 11:10:00,19.66,19.66,19.6,19.63,29000.0,15.2552,15.2552,15.2087,15.232,29000.0
2005-05-27 11:20:00,19.62,19.7,19.61,19.68,23400.0,15.2242,15.2863,15.2164,15.2708,23400.0
2005-05-27 11:30:00,19.68,19.69,19.64,19.65,13600.0,15.2708,15.2785,15.2397,15.2475,13600.0
2005-05-27 11:40:00,19.66,19.69,19.66,19.69,14600.0,15.2552,15.2785,15.2552,15.2785,14600.0
2005-05-27 11:50:00,19.68,19.7,19.66,19.68,7800.0,15.2708,15.2863,15.2552,15.2708,7800.0
2005-05-27 12:00:00,19.68,19.68,19.65,19.68,23200.0,15.2708,15.2708,15.2475,15.2708,23200.0
2005-05-27 12:10:00,19.68,19.68,19.65,19.66,17800.0,15.2708,15.2708,15.2475,15.2552,17800.0
2005-05-27 12:20:00,19.66,19.71,19.66,19.7,23000.0,15.2552,15.294,15.2552,15.2863,23000.0
2005-05-27 12:30:00,19.7,19.7,19.66,19.66,8400.0,15.2863,15.2863,15.2552,15.2552,8400.0
2005-05-27 12:40:00,19.66,19.67,19.65,19.65,3600.0,15.2552,15.263,15.2475,15.2475,3600.0
2005-05-27 12:50:00,19.64,19.65,19.64,19.65,8000.0,15.2397,15.2475,15.2397,15.2475,8000.0
2005-05-27 13:00:00,19.65,19.65,19.63,19.65,9600.0,15.2475,15.2475,15.232,15.2475,9600.0
2005-05-27 13:10:00,19.66,19.7,19.65,19.69,13800.0,15.2552,15.2863,15.2475,15.2785,13800.0
2005-05-27 13:20:00,19.7,19.72,19.7,19.71,11000.0,15.2863,15.3018,15.2863,15.294,11000.0
2005-05-27 13:30:00,19.72,19.72,19.7,19.71,20200.0,15.3018,15.3018,15.2863,15.294,20200.0
2005-05-27 13:40:00,19.7,19.7,19.7,19.7,7000.0,15.2863,15.2863,15.2863,15.2863,7000.0
2005-05-27 13:50:00,19.7,19.71,19.7,19.71,10200.0,15.2863,15.294,15.2863,15.294,10200.0
2005-05-27 14:00:00,19.71,19.71,19.69,19.69,18800.0,15.294,15.294,15.2785,15.2785,18800.0
2005-05-27 14:10:00,19.69,19.7,19.68,19.68,5200.0,15.2785,15.2863,15.2708,15.2708,5200.0
2005-05-27 14:20:00,19.68,19.68,19.67,19.67,6600.0,15.2708,15.2708,15.263,15.263,6600.0
2005-05-27 14:30:00,19.68,19.68,19.66,19.66,11200.0,15.2708,15.2708,15.2552,15.2552,11200.0
2005-05-27 14:40:00,19.67,19.68,19.67,19.68,11400.0,15.263,15.2708,15.263,15.2708,11400.0
2005-05-27 14:50:00,19.68,19.72,19.68,19.7,24000.0,15.2708,15.3018,15.2708,15.2863,24000.0
2005-05-27 15:00:00,19.7,19.71,19.68,19.71,15600.0,15.2863,15.294,15.2708,15.294,15600.0
2005-05-27 15:10:00,19.7,19.72,19.69,19.71,10000.0,15.2863,15.3018,15.2785,15.294,10000.0
2005-05-27 15:20:00,19.71,19.71,19.68,19.69,11800.0,15.294,15.294,15.2708,15.2785,11800.0
2005-05-27 15:30:00,19.7,19.71,19.67,19.71,18800.0,15.2863,15.294,15.263,15.294,18800.0
2005-05-27 15:40:00,19.7,19.72,19.7,19.71,13200.0,15.2863,15.3018,15.2863,15.294,13200.0
2005-05-27 15:50:00,19.71,19.72,19.69,19.71,18400.0,15.294,15.3018,15.2785,15.294,18400.0
2005-05-31 09:30:00,19.71,19.75,19.67,19.75,46800.0,15.294,15.3251,15.263,15.3251,46800.0
2005-05-31 09:40:00,19.75,19.75,19.7,19.71,32400.0,15.3251,15.3251,15.2863,15.294,32400.0
2005-05-31 09:50:00,19.71,19.75,19.68,19.68,53400.0,15.294,15.3251,15.2708,15.2708,53400.0
2005-05-31 10:00:00,19.66,19.73,19.65,19.72,40000.0,15.2552,15.3095,15.2475,15.3018,40000.0
2005-05-31 10:10:00,19.7,19.72,19.61,19.61,31000.0,15.2863,15.3018,15.2164,15.2164,31000.0
2005-05-31 10:20:00,19.61,19.62,19.57,19.62,21000.0,15.2164,15.2242,15.1854,15.2242,21000.0
2005-05-31 10:30:00,19.61,19.61,19.56,19.57,24000.0,15.2164,15.2164,15.1776,15.1854,24000.0
2005-05-31 10:40:00,19.56,19.59,19.55,19.58,32000.0,15.1776,15.2009,15.1699,15.1932,32000.0
2005-05-31 10:50:00,19.56,19.57,19.52,19.57,22000.0,15.1776,15.1854,15.1466,15.1854,22000.0
2005-05-31 11:00:00,19.55,19.55,19.47,19.47,34800.0,15.1699,15.1699,15.1078,15.1078,34800.0
2005-05-31 11:10:00,19.47,19.57,19.46,19.54,28800.0,15.1078,15.1854,15.1,15.1621,28800.0
2005-05-31 11:20:00,19.54,19.56,19.5,19.56,34200.0,15.1621,15.1776,15.1311,15.1776,34200.0
2005-05-31 11:30:00,19.56,19.56,19.5,19.52,23600.0,15.1776,15.1776,15.1311,15.1466,23600.0
2005-05-31 11:40:00,19.52,19.53,19.47,19.49,50600.0,15.1466,15.1544,15.1078,15.1233,50600.0
2005-05-31 11:50:00,19.49,19.5,19.48,19.5,22800.0,15.1233,15.1311,15.1156,15.1311,22800.0
2005-05-31 12:00:00,19.5,19.5,19.48,19.5,20600.0,15.1311,15.1311,15.1156,15.1311,20600.0
2005-05-31 12:10:00,19.5,19.5,19.48,19.49,16800.0,15.1311,15.1311,15.1156,15.1233,16800.0
2005-05-31 12:20:00,19.48,19.5,19.48,19.5,13200.0,15.1156,15.1311,15.1156,15.1311,13200.0
2005-05-31 12:30:00,19.5,19.52,19.5,19.51,41600.0,15.1311,15.1466,15.1311,15.1388,41600.0
2005-05-31 12:40:00,19.5,19.51,19.5,19.51,17400.0,15.1311,15.1388,15.1311,15.1388,17400.0
2005-05-31 12:50:00,19.5,19.52,19.49,19.5,18000.0,15.1311,15.1466,15.1233,15.1311,18000.0
2005-05-31 13:00:00,19.5,19.52,19.49,19.51,20000.0,15.1311,15.1466,15.1233,15.1388,20000.0
2005-05-31 13:10:00,19.51,19.52,19.51,19.52,15400.0,15.1388,15.1466,15.1388,15.1466,15400.0
2005-05-31 13:20:00,19.52,19.52,19.5,19.5,10800.0,15.1466,15.1466,15.1311,15.1311,10800.0
2005-05-31 13:30:00,19.5,19.52,19.5,19.5,22400.0,15.1311,15.1466,15.1311,15.1311,22400.0
2005-05-31 13:40:00,19.5,19.5,19.49,19.5,19200.0,15.1311,15.1311,15.1233,15.1311,19200.0
2005-05-31 13:50:00,19.5,19.53,19.5,19.51,22800.0,15.1311,15.1544,15.1311,15.1388,22800.0
2005-05-31 14:00:00,19.5,19.57,19.5,19.55,36000.0,15.1311,15.1854,15.1311,15.1699,36000.0
2005-05-31 14:10:00,19.54,19.58,19.53,19.57,19400.0,15.1621,15.1932,15.1544,15.1854,19400.0
2005-05-31 14:20:00,19.57,19.59,19.55,19.55,37200.0,15.1854,15.2009,15.1699,15.1699,37200.0
2005-05-31 14:30:00,19.55,19.6,19.54,19.56,37600.0,15.1699,15.2087,15.1621,15.1776,37600.0
2005-05-31 14:40:00,19.56,19.59,19.56,19.56,23000.0,15.1776,15.2009,15.1776,15.1776,23000.0
2005-05-31 14:50:00,19.56,19.63,19.56,19.63,27200.0,15.1776,15.232,15.1776,15.232,27200.0
2005-05-31 15:00:00,19.61,19.65,19.54,19.56,55400.0,15.2164,15.2475,15.1621,15.1776,55400.0
2005-05-31 15:10:00,19.54,19.61,19.53,19.59,43600.0,15.1621,15.2164,15.1544,15.2009,43600.0
2005-05-31 15:20:00,19.58,19.61,19.56,19.6,39200.0,15.1932,15.2164,15.1776,15.2087,39200.0
2005-05-31 15:30:00,19.61,19.63,19.57,19.58,32200.0,15.2164,15.232,15.1854,15.1932,32200.0
2005-05-31 15:40:00,19.57,19.57,19.53,19.55,63600.0,15.1854,15.1854,15.1544,15.1699,63600.0
2005-05-31 15:50:00,19.55,19.59,19.55,19.55,42200.0,15.1699,15.2009,15.1699,15.1699,42200.0
2005-06-01 09:30:00,19.52,19.65,19.52,19.64,17600.0,15.1466,15.2475,15.1466,15.2397,17600.0
2005-06-01 09:40:00,19.64,19.65,19.58,19.59,19600.0,15.2397,15.2475,15.1932,15.2009,19600.0
2005-06-01 09:50:00,19.59,19.65,19.59,19.64,40800.0,15.2009,15.2475,15.2009,15.2397,40800.0
2005-06-01 10:00:00,19.64,19.8,19.64,19.79,37000.0,15.2397,15.3639,15.2397,15.3561,37000.0
2005-06-01 10:10:00,19.79,19.93,19.79,19.83,59200.0,15.3561,15.4647,15.3561,15.3871,59200.0
2005-06-01 10:20:00,19.84,19.88,19.8,19.88,32200.0,15.3949,15.4259,15.3639,15.4259,32200.0
2005-06-01 10:30:00,19.89,19.94,19.83,19.83,44000.0,15.4337,15.4725,15.3871,15.3871,44000.0
2005-06-01 10:40:00,19.82,19.83,19.75,19.81,29400.0,15.3794,15.3871,15.3251,15.3716,29400.0
2005-06-01 10:50:00,19.8,19.89,19.8,19.86,22400.0,15.3639,15.4337,15.3639,15.4104,22400.0
2005-06-01 11:00:00,19.86,19.92,19.84,19.9,25000.0,15.4104,15.457,15.3949,15.4415,25000.0
2005-06-01 11:10:00,19.9,19.93,19.89,19.92,39600.0,15.4415,15.4647,15.4337,15.457,39600.0
2005-06-01 11:20:00,19.92,19.92,19.86,19.86,46000.0,15.457,15.457,15.4104,15.4104,46000.0
2005-06-01 11:30:00,19.86,19.86,19.83,19.83,22800.0,15.4104,15.4104,15.3871,15.3871,22800.0
2005-06-01 11:40:00,19.84,19.85,19.82,19.82,33000.0,15.3949,15.4027,15.3794,15.3794,33000.0
2005-06-01 11:50:00,19.82,19.84,19.81,19.82,19600.0,15.3794,15.3949,15.3716,15.3794,19600.0
2005-06-01 12:00:00,19.82,19.83,19.8,19.8,23600.0,15.3794,15.3871,15.3639,15.3639,23600.0
2005-06-01 12:10:00,19.8,19.83,19.77,19.81,42000.0,15.3639,15.3871,15.3406,15.3716,42000.0
2005-06-01 12:20:00,19.8,19.85,19.8,19.82,27000.0,15.3639,15.4027,15.3639,15.3794,27000.0
2005-06-01 12:30:00,19.82,19.86,19.82,19.86,71000.0,15.3794,15.4104,15.3794,15.4104,71000.0
2005-06-01 12:40:00,19.86,19.87,19.84,19.84,9600.0,15.4104,15.4182,15.3949,15.3949,9600.0
2005-06-01 12:50:00,19.85,19.87,19.84,19.86,7800.0,15.4027,15.4182,15.3949,15.4104,7800.0
2005-06-01 13:00:00,19.85,19.86,19.85,19.86,10200.0,15.4027,15.4104,15.4027,15.4104,10200.0
2005-06-01 13:10:00,19.86,19.86,19.85,19.86,18600.0,15.4104,15.4104,15.4027,15.4104,18600.0
2005-06-01 13:20:00,19.85,19.86,19.85,19.86,12000.0,15.4027,15.4104,15.4027,15.4104,12000.0
2005-06-01 13:30:00,19.86,19.87,19.86,19.86,18800.0,15.4104,15.4182,15.4104,15.4104,18800.0
2005-06-01 13:40:00,19.86,19.87,19.85,19.86,16000.0,15.4104,15.4182,15.4027,15.4104,16000.0
2005-06-01 13:50:00,19.86,19.87,19.86,19.87,18600.0,15.4104,15.4182,15.4104,15.4182,18600.0
2005-06-01 14:00:00,19.87,19.87,19.85,19.86,16200.0,15.4182,15.4182,15.4027,15.4104,16200.0
2005-06-01 14:10:00,19.86,19.88,19.84,19.85,36800.0,15.4104,15.4259,15.3949,15.4027,36800.0
2005-06-01 14:20:00,19.84,19.85,19.84,19.84,13000.0,15.3949,15.4027,15.3949,15.3949,13000.0
2005-06-01 14:30:00,19.84,19.85,19.82,19.84,11800.0,15.3949,15.4027,15.3794,15.3949,11800.0
2005-06-01 14:40:00,19.83,19.84,19.77,19.78,46800.0,15.3871,15.3949,15.3406,15.3483,46800.0
2005-06-01 14:50:00,19.79,19.8,19.78,19.79,29400.0,15.3561,15.3639,15.3483,15.3561,29400.0
2005-06-01 15:00:00,19.79,19.83,19.79,19.82,33400.0,15.3561,15.3871,15.3561,15.3794,33400.0
2005-06-01 15:10:00,19.82,19.83,19.82,19.83,25200.0,15.3794,15.3871,15.3794,15.3871,25200.0
2005-06-01 15:20:00,19.82,19.86,19.82,19.86,38400.0,15.3794,15.4104,15.3794,15.4104,38400.0
2005-06-01 15:30:00,19.85,19.9,19.85,19.86,42000.0,15.4027,15.4415,15.4027,15.4104,42000.0
2005-06-01 15:40:00,19.86,19.92,19.86,19.91,47800.0,15.4104,15.457,15.4104,15.4492,47800.0
2005-06-01 15:50:00,19.91,19.91,19.91,19.91,0.0,15.4492,15.4492,15.4492,15.4492,0.0
2005-06-02 09:30:00,19.85,19.85,19.75,19.82,78200.0,15.4027,15.4027,15.3251,15.3794,78200.0
2005-06-02 09:40:00,19.82,19.88,19.76,19.81,54600.0,15.3794,15.4259,15.3328,15.3716,54600.0
2005-06-02 09:50:00,19.81,19.83,19.78,19.78,78000.0,15.3716,15.3871,15.3483,15.3483,78000.0
2005-06-02 10:00:00,19.79,19.79,19.72,19.72,98000.0,15.3561,15.3561,15.3018,15.3018,98000.0
2005-06-02 10:10:00,19.74,19.74,19.73,19.74,43400.0,15.3173,15.3173,15.3095,15.3173,43400.0
2005-06-02 10:20:00,19.74,19.77,19.74,19.77,50400.0,15.3173,15.3406,15.3173,15.3406,50400.0
2005-06-02 10:30:00,19.77,19.8,19.75,19.78,74400.0,15.3406,15.3639,15.3251,15.3483,74400.0
2005-06-02 10:40:00,19.78,19.82,19.78,19.8,30200.0,15.3483,15.3794,15.3483,15.3639,30200.0
2005-06-02 10:50:00,19.81,19.81,19.79,19.79,32200.0,15.3716,15.3716,15.3561,15.3561,32200.0
2005-06-02 11:00:00,19.79,19.79,19.75,19.77,53000.0,15.3561,15.3561,15.3251,15.3406,53000.0
2005-06-02 11:10:00,19.77,19.81,19.77,19.81,24800.0,15.3406,15.3716,15.3406,15.3716,24800.0
2005-06-02 11:20:00,19.81,19.81,19.79,19.81,36600.0,15.3716,15.3716,15.3561,15.3716,36600.0
2005-06-02 11:30:00,19.81,19.83,19.8,19.82,30600.0,15.3716,15.3871,15.3639,15.3794,30600.0
2005-06-02 11:40:00,19.83,19.83,19.81,19.81,15200.0,15.3871,15.3871,15.3716,15.3716,15200.0
2005-06-02 11:50:00,19.81,19.81,19.8,19.81,17200.0,15.3716,15.3716,15.3639,15.3716,17200.0
2005-06-02 12:00:00,19.82,19.82,19.8,19.8,20000.0,15.3794,15.3794,15.3639,15.3639,20000.0
2005-06-02 12:10:00,19.8,19.82,19.8,19.81,38400.0,15.3639,15.3794,15.3639,15.3716,38400.0
2005-06-02 12:20:00,19.81,19.84,19.81,19.81,25800.0,15.3716,15.3949,15.3716,15.3716,25800.0
2005-06-02 12:30:00,19.81,19.82,19.8,19.81,13800.0,15.3716,15.3794,15.3639,15.3716,13800.0
2005-06-02 12:40:00,19.82,19.84,19.81,19.82,15400.0,15.3794,15.3949,15.3716,15.3794,15400.0
2005-06-02 12:50:00,19.82,19.82,19.8,19.8,3000.0,15.3794,15.3794,15.3639,15.3639,3000.0
2005-06-02 13:00:00,19.81,19.82,19.79,19.79,24600.0,15.3716,15.3794,15.3561,15.3561,24600.0
2005-06-02 13:10:00,19.8,19.81,19.79,19.8,15800.0,15.3639,15.3716,15.3561,15.3639,15800.0
2005-06-02 13:20:00,19.8,19.83,19.8,19.82,15600.0,15.3639,15.3871,15.3639,15.3794,15600.0
2005-06-02 13:30:00,19.81,19.83,19.8,19.81,24400.0,15.3716,15.3871,15.3639,15.3716,24400.0
2005-06-02 13:40:00,19.81,19.82,19.79,19.81,23600.0,15.3716,15.3794,15.3561,15.3716,23600.0
2005-06-02 13:50:00,19.81,19.81,19.78,19.78,18800.0,15.3716,15.3716,15.3483,15.3483,18800.0
2005-06-02 14:00:00,19.78,19.79,19.75,19.76,22800.0,15.3483,15.3561,15.3251,15.3328,22800.0
2005-06-02 14:10:00,19.76,19.78,19.75,19.77,17600.0,15.3328,15.3483,15.3251,15.3406,17600.0
2005-06-02 14:20:00,19.76,19.79,19.75,19.75,37800.0,15.3328,15.3561,15.3251,15.3251,37800.0
2005-06-02 14:30:00,19.75,19.79,19.74,19.77,47800.0,15.3251,15.3561,15.3173,15.3406,47800.0
2005-06-02 14:40:00,19.77,19.78,19.76,19.78,36200.0,15.3406,15.3483,15.3328,15.3483,36200.0
2005-06-02 14:50:00,19.78,19.83,19.76,19.83,80400.0,15.3483,15.3871,15.3328,15.3871,80400.0
2005-06-02 15:00:00,19.82,19.85,19.8,19.81,55000.0,15.3794,15.4027,15.3639,15.3716,55000.0
2005-06-02 15:10:00,19.81,19.83,19.8,19.8,44200.0,15.3716,15.3871,15.3639,15.3639,44200.0
2005-06-02 15:20:00,19.8,19.82,19.8,19.82,19800.0,15.3639,15.3794,15.3639,15.3794,19800.0
2005-06-02 15:30:00,19.81,19.82,19.79,19.81,48400.0,15.3716,15.3794,15.3561,15.3716,48400.0
2005-06-02 15:40:00,19.8,19.82,19.8,19.81,52000.0,15.3639,15.3794,15.3639,15.3716,52000.0
2005-06-02 15:50:00,19.81,19.82,19.78,19.8,65400.0,15.3716,15.3794,15.3483,15.3639,65400.0
2005-06-03 09:30:00,19.78,19.83,19.78,19.82,17400.0,15.3483,15.3871,15.3483,15.3794,17400.0
2005-06-03 09:40:00,19.84,19.86,19.79,19.84,17400.0,15.3949,15.4104,15.3561,15.3949,17400.0
2005-06-03 09:50:00,19.85,19.86,19.81,19.81,14600.0,15.4027,15.4104,15.3716,15.3716,14600.0
2005-06-03 10:00:00,19.81,19.81,19.79,19.79,18400.0,15.3716,15.3716,15.3561,15.3561,18400.0
2005-06-03 10:10:00,19.8,19.84,19.8,19.8,16600.0,15.3639,15.3949,15.3639,15.3639,16600.0
2005-06-03 10:20:00,19.8,19.85,19.8,19.85,35600.0,15.3639,15.4027,15.3639,15.4027,35600.0
2005-06-03 10:30:00,19.85,19.85,19.81,19.81,21600.0,15.4027,15.4027,15.3716,15.3716,21600.0
2005-06-03 10:40:00,19.82,19.84,19.81,19.83,11600.0,15.3794,15.3949,15.3716,15.3871,11600.0
2005-06-03 10:50:00,19.83,19.86,19.83,19.84,22400.0,15.3871,15.4104,15.3871,15.3949,22400.0
2005-06-03 11:00:00,19.84,19.86,19.84,19.84,29200.0,15.3949,15.4104,15.3949,15.3949,29200.0
2005-06-03 11:10:00,19.84,19.87,19.84,19.86,22000.0,15.3949,15.4182,15.3949,15.4104,22000.0
2005-06-03 11:20:00,19.86,19.9,19.86,19.89,35800.0,15.4104,15.4415,15.4104,15.4337,35800.0
2005-06-03 11:30:00,19.89,19.92,19.88,19.89,36200.0,15.4337,15.457,15.4259,15.4337,36200.0
2005-06-03 11:40:00,19.89,19.91,19.89,19.89,37400.0,15.4337,15.4492,15.4337,15.4337,37400.0
2005-06-03 11:50:00,19.9,19.9,19.86,19.88,28200.0,15.4415,15.4415,15.4104,15.4259,28200.0
2005-06-03 12:00:00,19.88,19.91,19.86,19.91,45600.0,15.4259,15.4492,15.4104,15.4492,45600.0
2005-06-03 12:10:00,19.91,19.91,19.86,19.86,63800.0,15.4492,15.4492,15.4104,15.4104,63800.0
2005-06-03 12:20:00,19.86,19.86,19.78,19.78,26200.0,15.4104,15.4104,15.3483,15.3483,26200.0
2005-06-03 12:30:00,19.78,19.79,19.77,19.78,21000.0,15.3483,15.3561,15.3406,15.3483,21000.0
2005-06-03 12:40:00,19.77,19.77,19.75,19.75,40800.0,15.3406,15.3406,15.3251,15.3251,40800.0
2005-06-03 12:50:00,19.75,19.75,19.72,19.73,55800.0,15.3251,15.3251,15.3018,15.3095,55800.0
2005-06-03 13:00:00,19.73,19.73,19.71,19.73,20000.0,15.3095,15.3095,15.294,15.3095,20000.0
2005-06-03 13:10:00,19.73,19.74,19.72,19.72,20800.0,15.3095,15.3173,15.3018,15.3018,20800.0
2005-06-03 13:20:00,19.72,19.73,19.72,19.73,31800.0,15.3018,15.3095,15.3018,15.3095,31800.0
2005-06-03 13:30:00,19.73,19.74,19.73,19.74,16400.0,15.3095,15.3173,15.3095,15.3173,16400.0
2005-06-03 13:40:00,19.74,19.74,19.72,19.72,23200.0,15.3173,15.3173,15.3018,15.3018,23200.0
2005-06-03 13:50:00,19.72,19.74,19.72,19.74,112800.0,15.3018,15.3173,15.3018,15.3173,112800.0
2005-06-03 14:00:00,19.73,19.74,19.71,19.73,65200.0,15.3095,15.3173,15.294,15.3095,65200.0
2005-06-03 14:10:00,19.73,19.77,19.72,19.75,32200.0,15.3095,15.3406,15.3018,15.3251,32200.0
2005-06-03 14:20:00,19.75,19.77,19.74,19.75,18000.0,15.3251,15.3406,15.3173,15.3251,18000.0
2005-06-03 14:30:00,19.75,19.78,19.73,19.75,24200.0,15.3251,15.3483,15.3095,15.3251,24200.0
2005-06-03 14:40:00,19.76,19.78,19.75,19.75,16400.0,15.3328,15.3483,15.3251,15.3251,16400.0
2005-06-03 14:50:00,19.75,19.77,19.73,19.74,18200.0,15.3251,15.3406,15.3095,15.3173,18200.0
2005-06-03 15:00:00,19.74,19.74,19.73,19.74,13800.0,15.3173,15.3173,15.3095,15.3173,13800.0
2005-06-03 15:10:00,19.73,19.73,19.73,19.73,24600.0,15.3095,15.3095,15.3095,15.3095,24600.0
2005-06-03 15:20:00,19.72,19.74,19.71,19.72,35400.0,15.3018,15.3173,15.294,15.3018,35400.0
2005-06-03 15:30:00,19.73,19.74,19.72,19.73,22600.0,15.3095,15.3173,15.3018,15.3095,22600.0
2005-06-03 15:40:00,19.73,19.75,19.72,19.72,52000.0,15.3095,15.3251,15.3018,15.3018,52000.0
2005-06-03 15:50:00,19.72,19.74,19.7,19.7,88800.0,15.3018,15.3173,15.2863,15.2863,88800.0
2005-06-06 09:30:00,19.73,19.74,19.6,19.63,50000.0,15.3095,15.3173,15.2087,15.232,50000.0
2005-06-06 09:40:00,19.6,19.66,19.5,19.5,13000.0,15.2087,15.2552,15.1311,15.1311,13000.0
2005-06-06 09:50:00,19.52,19.56,19.51,19.56,29800.0,15.1466,15.1776,15.1388,15.1776,29800.0
2005-06-06 10:00:00,19.56,19.57,19.56,19.56,36800.0,15.1776,15.1854,15.1776,15.1776,36800.0
2005-06-06 10:10:00,19.56,19.59,19.53,19.56,63200.0,15.1776,15.2009,15.1544,15.1776,63200.0
2005-06-06 10:20:00,19.57,19.68,19.57,19.59,96400.0,15.1854,15.2708,15.1854,15.2009,96400.0
2005-06-06 10:30:00,19.6,19.64,19.6,19.61,90000.0,15.2087,15.2397,15.2087,15.2164,90000.0
2005-06-06 10:40:00,19.61,19.64,19.6,19.62,39200.0,15.2164,15.2397,15.2087,15.2242,39200.0
2005-06-06 10:50:00,19.62,19.62,19.6,19.61,8200.0,15.2242,15.2242,15.2087,15.2164,8200.0
2005-06-06 11:00:00,19.61,19.62,19.61,19.61,14000.0,15.2164,15.2242,15.2164,15.2164,14000.0
2005-06-06 11:10:00,19.61,19.61,19.59,19.59,81600.0,15.2164,15.2164,15.2009,15.2009,81600.0
2005-06-06 11:20:00,19.59,19.6,19.58,19.59,44000.0,15.2009,15.2087,15.1932,15.2009,44000.0
2005-06-06 11:30:00,19.59,19.6,19.58,19.6,18000.0,15.2009,15.2087,15.1932,15.2087,18000.0
2005-06-06 11:40:00,19.6,19.61,19.58,19.6,11000.0,15.2087,15.2164,15.1932,15.2087,11000.0
2005-06-06 11:50:00,19.6,19.6,19.59,19.6,8800.0,15.2087,15.2087,15.2009,15.2087,8800.0
2005-06-06 12:00:00,19.6,19.61,19.6,19.6,10200.0,15.2087,15.2164,15.2087,15.2087,10200.0
2005-06-06 12:10:00,19.61,19.63,19.6,19.63,8800.0,15.2164,15.232,15.2087,15.232,8800.0
2005-06-06 12:20:00,19.63,19.65,19.61,19.61,22400.0,15.232,15.2475,15.2164,15.2164,22400.0
2005-06-06 12:30:00,19.61,19.65,19.61,19.65,8000.0,15.2164,15.2475,15.2164,15.2475,8000.0
2005-06-06 12:40:00,19.65,19.65,19.61,19.61,11000.0,15.2475,15.2475,15.2164,15.2164,11000.0
2005-06-06 12:50:00,19.61,19.64,19.6,19.61,7000.0,15.2164,15.2397,15.2087,15.2164,7000.0
2005-06-06 13:00:00,19.61,19.61,19.6,19.6,9200.0,15.2164,15.2164,15.2087,15.2087,9200.0
2005-06-06 13:10:00,19.6,19.61,19.6,19.61,10200.0,15.2087,15.2164,15.2087,15.2164,10200.0
2005-06-06 13:20:00,19.61,19.64,19.61,19.63,10400.0,15.2164,15.2397,15.2164,15.232,10400.0
2005-06-06 13:30:00,19.64,19.65,19.61,19.63,12200.0,15.2397,15.2475,15.2164,15.232,12200.0
2005-06-06 13:40:00,19.63,19.66,19.63,19.66,14600.0,15.232,15.2552,15.232,15.2552,14600.0
2005-06-06 13:50:00,19.65,19.65,19.64,19.64,5200.0,15.2475,15.2475,15.2397,15.2397,5200.0
2005-06-06 14:00:00,19.64,19.69,19.63,19.67,34400.0,15.2397,15.2785,15.232,15.263,34400.0
2005-06-06 14:10:00,19.67,19.67,19.62,19.63,22200.0,15.263,15.263,15.2242,15.232,22200.0
2005-06-06 14:20:00,19.62,19.65,19.62,19.64,3400.0,15.2242,15.2475,15.2242,15.2397,3400.0
2005-06-06 14:30:00,19.64,19.65,19.61,19.64,16800.0,15.2397,15.2475,15.2164,15.2397,16800.0
2005-06-06 14:40:00,19.64,19.65,19.61,19.64,11800.0,15.2397,15.2475,15.2164,15.2397,11800.0
2005-06-06 14:50:00,19.64,19.64,19.61,19.64,11200.0,15.2397,15.2397,15.2164,15.2397,11200.0
2005-06-06 15:00:00,19.65,19.65,19.63,19.64,13200.0,15.2475,15.2475,15.232,15.2397,13200.0
2005-06-06 15:10:00,19.64,19.65,19.63,19.65,15200.0,15.2397,15.2475,15.232,15.2475,15200.0
2005-06-06 15:20:00,19.66,19.71,19.65,19.68,25200.0,15.2552,15.294,15.2475,15.2708,25200.0
2005-06-06 15:30:00,19.68,19.75,19.68,19.75,21200.0,15.2708,15.3251,15.2708,15.3251,21200.0
2005-06-06 15:40:00,19.75,19.76,19.74,19.76,26000.0,15.3251,15.3328,15.3173,15.3328,26000.0
2005-06-06 15:50:00,19.76,19.77,19.74,19.75,27000.0,15.3328,15.3406,15.3173,15.3251,27000.0
2005-06-07 09:30:00,19.93,20.0,19.93,19.97,42200.0,15.4647,15.5191,15.4647,15.4958,42200.0
2005-06-07 09:40:00,19.97,19.98,19.76,19.92,34000.0,15.4958,15.5035,15.3328,15.457,34000.0
2005-06-07 09:50:00,19.91,19.93,19.91,19.93,16200.0,15.4492,15.4647,15.4492,15.4647,16200.0
2005-06-07 10:00:00,19.92,19.92,19.86,19.89,30800.0,15.457,15.457,15.4104,15.4337,30800.0
2005-06-07 10:10:00,19.89,19.9,19.88,19.89,44200.0,15.4337,15.4415,15.4259,15.4337,44200.0
2005-06-07 10:20:00,19.89,19.92,19.88,19.88,38800.0,15.4337,15.457,15.4259,15.4259,38800.0
2005-06-07 10:30:00,19.88,19.88,19.8,19.8,17600.0,15.4259,15.4259,15.3639,15.3639,17600.0
2005-06-07 10:40:00,19.8,19.82,19.8,19.81,50600.0,15.3639,15.3794,15.3639,15.3716,50600.0
2005-06-07 10:50:00,19.81,19.82,19.8,19.81,26400.0,15.3716,15.3794,15.3639,15.3716,26400.0
2005-06-07 11:00:00,19.82,19.84,19.81,19.84,43200.0,15.3794,15.3949,15.3716,15.3949,43200.0
2005-06-07 11:10:00,19.83,19.83,19.79,19.8,47200.0,15.3871,15.3871,15.3561,15.3639,47200.0
2005-06-07 11:20:00,19.8,19.86,19.8,19.85,20400.0,15.3639,15.4104,15.3639,15.4027,20400.0
2005-06-07 11:30:00,19.85,19.86,19.83,19.83,34800.0,15.4027,15.4104,15.3871,15.3871,34800.0
2005-06-07 11:40:00,19.83,19.84,19.83,19.84,22200.0,15.3871,15.3949,15.3871,15.3949,22200.0
2005-06-07 11:50:00,19.84,19.84,19.8,19.82,19600.0,15.3949,15.3949,15.3639,15.3794,19600.0
2005-06-07 12:00:00,19.82,19.82,19.79,19.81,28200.0,15.3794,15.3794,15.3561,15.3716,28200.0
2005-06-07 12:10:00,19.8,19.82,19.78,19.78,10600.0,15.3639,15.3794,15.3483,15.3483,10600.0
2005-06-07 12:20:00,19.78,19.8,19.78,19.78,15000.0,15.3483,15.3639,15.3483,15.3483,15000.0
2005-06-07 12:30:00,19.78,19.8,19.78,19.78,27400.0,15.3483,15.3639,15.3483,15.3483,27400.0
2005-06-07 12:40:00,19.78,19.82,19.78,19.81,26600.0,15.3483,15.3794,15.3483,15.3716,26600.0
2005-06-07 12:50:00,19.81,19.83,19.8,19.83,16400.0,15.3716,15.3871,15.3639,15.3871,16400.0
2005-06-07 13:00:00,19.82,19.83,19.8,19.81,25600.0,15.3794,15.3871,15.3639,15.3716,25600.0
2005-06-07 13:10:00,19.81,19.82,19.79,19.79,19400.0,15.3716,15.3794,15.3561,15.3561,19400.0
2005-06-07 13:20:00,19.79,19.8,19.77,19.78,19400.0,15.3561,15.3639,15.3406,15.3483,19400.0
2005-06-07 13:30:00,19.78,19.8,19.75,19.8,15800.0,15.3483,15.3639,15.3251,15.3639,15800.0
2005-06-07 13:40:00,19.79,19.79,19.72,19.75,41600.0,15.3561,15.3561,15.3018,15.3251,41600.0
2005-06-07 13:50:00,19.73,19.74,19.71,19.72,21600.0,15.3095,15.3173,15.294,15.3018,21600.0
2005-06-07 14:00:00,19.72,19.72,19.68,19.7,23200.0,15.3018,15.3018,15.2708,15.2863,23200.0
2005-06-07 14:10:00,19.69,19.71,19.63,19.71,33800.0,15.2785,15.294,15.232,15.294,33800.0
2005-06-07 14:20:00,19.72,19.72,19.62,19.63,22600.0,15.3018,15.3018,15.2242,15.232,22600.0
2005-06-07 14:30:00,19.63,19.72,19.63,19.71,47400.0,15.232,15.3018,15.232,15.294,47400.0
2005-06-07 14:40:00,19.72,19.75,19.67,19.67,57600.0,15.3018,15.3251,15.263,15.263,57600.0
2005-06-07 14:50:00,19.67,19.71,19.67,19.7,22000.0,15.263,15.294,15.263,15.2863,22000.0
2005-06-07 15:00:00,19.68,19.7,19.68,19.69,26600.0,15.2708,15.2863,15.2708,15.2785,26600.0
2005-06-07 15:10:00,19.68,19.7,19.68,19.7,23800.0,15.2708,15.2863,15.2708,15.2863,23800.0
2005-06-07 15:20:00,19.68,19.7,19.67,19.68,59200.0,15.2708,15.2863,15.263,15.2708,59200.0
2005-06-07 15:30:00,19.68,19.73,19.66,19.68,59800.0,15.2708,15.3095,15.2552,15.2708,59800.0
2005-06-07 15:40:00,19.68,19.71,19.67,19.68,82200.0,15.2708,15.294,15.263,15.2708,82200.0
2005-06-07 15:50:00,19.68,19.68,19.67,19.68,60800.0,15.2708,15.2708,15.263,15.2708,60800.0
2005-06-08 09:30:00,19.88,19.9,19.75,19.79,69800.0,15.4259,15.4415,15.3251,15.3561,69800.0
2005-06-08 09:40:00,19.76,19.84,19.76,19.84,224000.0,15.3328,15.3949,15.3328,15.3949,224000.0
2005-06-08 09:50:00,19.84,19.85,19.81,19.84,112600.0,15.3949,15.4027,15.3716,15.3949,112600.0
2005-06-08 10:00:00,19.85,19.88,19.83,19.86,17600.0,15.4027,15.4259,15.3871,15.4104,17600.0
2005-06-08 10:10:00,19.85,19.91,19.85,19.9,25800.0,15.4027,15.4492,15.4027,15.4415,25800.0
2005-06-08 10:20:00,19.91,20.1,19.9,20.09,120400.0,15.4492,15.5967,15.4415,15.5889,120400.0
2005-06-08 10:30:00,20.08,20.08,19.99,20.0,72200.0,15.5811,15.5811,15.5113,15.5191,72200.0
2005-06-08 10:40:00,20.0,20.07,19.99,20.07,35800.0,15.5191,15.5734,15.5113,15.5734,35800.0
2005-06-08 10:50:00,20.06,20.09,20.04,20.05,67000.0,15.5656,15.5889,15.5501,15.5579,67000.0
2005-06-08 11:00:00,20.05,20.07,20.03,20.07,49000.0,15.5579,15.5734,15.5423,15.5734,49000.0
2005-06-08 11:10:00,20.07,20.12,20.07,20.09,55200.0,15.5734,15.6122,15.5734,15.5889,55200.0
2005-06-08 11:20:00,20.09,20.1,20.08,20.1,17400.0,15.5889,15.5967,15.5811,15.5967,17400.0
2005-06-08 11:30:00,20.1,20.1,20.09,20.09,33800.0,15.5967,15.5967,15.5889,15.5889,33800.0
2005-06-08 11:40:00,20.09,20.09,20.07,20.08,17800.0,15.5889,15.5889,15.5734,15.5811,17800.0
2005-06-08 11:50:00,20.08,20.1,20.05,20.06,16200.0,15.5811,15.5967,15.5579,15.5656,16200.0
2005-06-08 12:00:00,20.06,20.06,20.0,20.02,25800.0,15.5656,15.5656,15.5191,15.5346,25800.0
2005-06-08 12:10:00,20.02,20.04,20.01,20.03,9400.0,15.5346,15.5501,15.5268,15.5423,9400.0
2005-06-08 12:20:00,20.03,20.06,20.0,20.02,31800.0,15.5423,15.5656,15.5191,15.5346,31800.0
2005-06-08 12:30:00,20.03,20.03,20.0,20.01,12400.0,15.5423,15.5423,15.5191,15.5268,12400.0
2005-06-08 12:40:00,20.01,20.02,20.01,20.01,6200.0,15.5268,15.5346,15.5268,15.5268,6200.0
2005-06-08 12:50:00,20.01,20.01,19.99,19.99,10200.0,15.5268,15.5268,15.5113,15.5113,10200.0
2005-06-08 13:00:00,20.0,20.0,19.98,19.98,15400.0,15.5191,15.5191,15.5035,15.5035,15400.0
2005-06-08 13:10:00,19.98,19.98,19.93,19.97,12400.0,15.5035,15.5035,15.4647,15.4958,12400.0
2005-06-08 13:20:00,19.97,20.0,19.97,20.0,16200.0,15.4958,15.5191,15.4958,15.5191,16200.0
2005-06-08 13:30:00,20.0,20.03,19.99,20.02,26200.0,15.5191,15.5423,15.5113,15.5346,26200.0
2005-06-08 13:40:00,20.02,20.05,19.99,20.05,45800.0,15.5346,15.5579,15.5113,15.5579,45800.0
2005-06-08 13:50:00,20.04,20.06,20.01,20.06,32800.0,15.5501,15.5656,15.5268,15.5656,32800.0
2005-06-08 14:00:00,20.06,20.06,20.02,20.05,68200.0,15.5656,15.5656,15.5346,15.5579,68200.0
2005-06-08 14:10:00,20.04,20.04,20.01,20.02,71600.0,15.5501,15.5501,15.5268,15.5346,71600.0
2005-06-08 14:20:00,20.03,20.06,20.02,20.02,27000.0,15.5423,15.5656,15.5346,15.5346,27000.0
2005-06-08 14:30:00,20.03,20.06,20.02,20.04,53000.0,15.5423,15.5656,15.5346,15.5501,53000.0
2005-06-08 14:40:00,20.04,20.04,20.0,20.02,27800.0,15.5501,15.5501,15.5191,15.5346,27800.0
2005-06-08 14:50:00,20.02,20.02,20.0,20.0,16400.0,15.5346,15.5346,15.5191,15.5191,16400.0
2005-06-08 15:00:00,20.0,20.0,19.97,19.97,23000.0,15.5191,15.5191,15.4958,15.4958,23000.0
2005-06-08 15:10:00,19.97,19.97,19.95,19.96,29200.0,15.4958,15.4958,15.4803,15.488,29200.0
2005-06-08 15:20:00,19.97,19.97,19.94,19.95,29400.0,15.4958,15.4958,15.4725,15.4803,29400.0
2005-06-08 15:30:00,19.95,19.98,19.95,19.95,37000.0,15.4803,15.5035,15.4803,15.4803,37000.0
2005-06-08 15:40:00,19.95,19.96,19.92,19.96,25800.0,15.4803,15.488,15.457,15.488,25800.0
2005-06-08 15:50:00,19.96,20.0,19.95,19.97,42600.0,15.488,15.5191,15.4803,15.4958,42600.0
2005-06-09 09:30:00,19.89,19.89,19.67,19.81,53400.0,15.4337,15.4337,15.263,15.3716,53400.0
2005-06-09 09:40:00,19.79,19.83,19.71,19.81,39800.0,15.3561,15.3871,15.294,15.3716,39800.0
2005-06-09 09:50:00,19.8,19.84,19.78,19.8,38400.0,15.3639,15.3949,15.3483,15.3639,38400.0
2005-06-09 10:00:00,19.8,19.82,19.79,19.8,35600.0,15.3639,15.3794,15.3561,15.3639,35600.0
2005-06-09 10:10:00,19.8,19.8,19.71,19.73,25000.0,15.3639,15.3639,15.294,15.3095,25000.0
2005-06-09 10:20:00,19.73,19.75,19.73,19.74,16800.0,15.3095,15.3251,15.3095,15.3173,16800.0
2005-06-09 10:30:00,19.74,19.75,19.73,19.73,24600.0,15.3173,15.3251,15.3095,15.3095,24600.0
2005-06-09 10:40:00,19.73,19.74,19.73,19.73,34600.0,15.3095,15.3173,15.3095,15.3095,34600.0
2005-06-09 10:50:00,19.73,19.76,19.73,19.76,32000.0,15.3095,15.3328,15.3095,15.3328,32000.0
2005-06-09 11:00:00,19.76,19.76,19.73,19.73,20600.0,15.3328,15.3328,15.3095,15.3095,20600.0
2005-06-09 11:10:00,19.73,19.73,19.6,19.6,44400.0,15.3095,15.3095,15.2087,15.2087,44400.0
2005-06-09 11:20:00,19.6,19.64,19.58,19.63,45200.0,15.2087,15.2397,15.1932,15.232,45200.0
2005-06-09 11:30:00,19.63,19.65,19.63,19.64,23400.0,15.232,15.2475,15.232,15.2397,23400.0
2005-06-09 11:40:00,19.64,19.67,19.64,19.65,18000.0,15.2397,15.263,15.2397,15.2475,18000.0
2005-06-09 11:50:00,19.65,19.66,19.65,19.66,22600.0,15.2475,15.2552,15.2475,15.2552,22600.0
2005-06-09 12:00:00,19.66,19.68,19.63,19.64,29200.0,15.2552,15.2708,15.232,15.2397,29200.0
2005-06-09 12:10:00,19.64,19.65,19.61,19.61,95600.0,15.2397,15.2475,15.2164,15.2164,95600.0
2005-06-09 12:20:00,19.61,19.63,19.57,19.63,68000.0,15.2164,15.232,15.1854,15.232,68000.0
2005-06-09 12:30:00,19.61,19.63,19.61,19.61,17600.0,15.2164,15.232,15.2164,15.2164,17600.0
2005-06-09 12:40:00,19.63,19.63,19.61,19.62,59200.0,15.232,15.232,15.2164,15.2242,59200.0
2005-06-09 12:50:00,19.62,19.63,19.6,19.61,60400.0,15.2242,15.232,15.2087,15.2164,60400.0
2005-06-09 13:00:00,19.61,19.63,19.6,19.62,36400.0,15.2164,15.232,15.2087,15.2242,36400.0
2005-06-09 13:10:00,19.63,19.63,19.61,19.61,25400.0,15.232,15.232,15.2164,15.2164,25400.0
2005-06-09 13:20:00,19.61,19.63,19.61,19.61,12800.0,15.2164,15.232,15.2164,15.2164,12800.0
2005-06-09 13:30:00,19.61,19.61,19.59,19.6,18600.0,15.2164,15.2164,15.2009,15.2087,18600.0
2005-06-09 13:40:00,19.59,19.62,19.59,19.59,12600.0,15.2009,15.2242,15.2009,15.2009,12600.0
2005-06-09 13:50:00,19.59,19.62,19.56,19.62,17800.0,15.2009,15.2242,15.1776,15.2242,17800.0
2005-06-09 14:00:00,19.62,19.65,19.58,19.63,16000.0,15.2242,15.2475,15.1932,15.232,16000.0
2005-06-09 14:10:00,19.63,19.63,19.59,19.61,7000.0,15.232,15.232,15.2009,15.2164,7000.0
2005-06-09 14:20:00,19.61,19.61,19.59,19.61,11800.0,15.2164,15.2164,15.2009,15.2164,11800.0
2005-06-09 14:30:00,19.6,19.66,19.59,19.6,21200.0,15.2087,15.2552,15.2009,15.2087,21200.0
2005-06-09 14:40:00,19.6,19.6,19.58,19.58,21200.0,15.2087,15.2087,15.1932,15.1932,21200.0
2005-06-09 14:50:00,19.58,19.59,19.56,19.57,15200.0,15.1932,15.2009,15.1776,15.1854,15200.0
2005-06-09 15:00:00,19.58,19.58,19.53,19.56,19000.0,15.1932,15.1932,15.1544,15.1776,19000.0
2005-06-09 15:10:00,19.57,19.58,19.56,19.56,21800.0,15.1854,15.1932,15.1776,15.1776,21800.0
2005-06-09 15:20:00,19.56,19.58,19.56,19.57,26800.0,15.1776,15.1932,15.1776,15.1854,26800.0
2005-06-09 15:30:00,19.57,19.57,19.54,19.55,33000.0,15.1854,15.1854,15.1621,15.1699,33000.0
2005-06-09 15:40:00,19.55,19.57,19.55,19.55,32600.0,15.1699,15.1854,15.1699,15.1699,32600.0
2005-06-09 15:50:00,19.55,19.56,19.54,19.55,64200.0,15.1699,15.1776,15.1621,15.1699,64200.0
2005-06-10 09:30:00,19.59,19.7,19.59,19.67,78000.0,15.2009,15.2863,15.2009,15.263,78000.0
2005-06-10 09:40:00,19.67,19.88,19.66,19.87,28000.0,15.263,15.4259,15.2552,15.4182,28000.0
2005-06-10 09:50:00,19.87,19.88,19.74,19.75,33000.0,15.4182,15.4259,15.3173,15.3251,33000.0
2005-06-10 10:00:00,19.79,19.82,19.78,19.82,29800.0,15.3561,15.3794,15.3483,15.3794,29800.0
2005-06-10 10:10:00,19.82,19.82,19.76,19.77,23200.0,15.3794,15.3794,15.3328,15.3406,23200.0
2005-06-10 10:20:00,19.75,19.77,19.75,19.75,17200.0,15.3251,15.3406,15.3251,15.3251,17200.0
2005-06-10 10:30:00,19.75,19.79,19.71,19.79,29400.0,15.3251,15.3561,15.294,15.3561,29400.0
2005-06-10 10:40:00,19.79,19.79,19.66,19.66,21400.0,15.3561,15.3561,15.2552,15.2552,21400.0
2005-06-10 10:50:00,19.66,19.67,19.62,19.62,25400.0,15.2552,15.263,15.2242,15.2242,25400.0
2005-06-10 11:00:00,19.63,19.65,19.63,19.65,19600.0,15.232,15.2475,15.232,15.2475,19600.0
2005-06-10 11:10:00,19.65,19.7,19.65,19.69,17600.0,15.2475,15.2863,15.2475,15.2785,17600.0
2005-06-10 11:20:00,19.68,19.75,19.68,19.68,21400.0,15.2708,15.3251,15.2708,15.2708,21400.0
2005-06-10 11:30:00,19.68,19.68,19.58,19.58,26400.0,15.2708,15.2708,15.1932,15.1932,26400.0
2005-06-10 11:40:00,19.57,19.58,19.54,19.54,34600.0,15.1854,15.1932,15.1621,15.1621,34600.0
2005-06-10 11:50:00,19.54,19.54,19.5,19.5,24800.0,15.1621,15.1621,15.1311,15.1311,24800.0
2005-06-10 12:00:00,19.5,19.53,19.5,19.52,28600.0,15.1311,15.1544,15.1311,15.1466,28600.0
2005-06-10 12:10:00,19.52,19.52,19.47,19.49,25000.0,15.1466,15.1466,15.1078,15.1233,25000.0
2005-06-10 12:20:00,19.49,19.55,19.49,19.55,46400.0,15.1233,15.1699,15.1233,15.1699,46400.0
2005-06-10 12:30:00,19.55,19.58,19.55,19.57,21200.0,15.1699,15.1932,15.1699,15.1854,21200.0
2005-06-10 12:40:00,19.57,19.59,19.57,19.58,5400.0,15.1854,15.2009,15.1854,15.1932,5400.0
2005-06-10 12:50:00,19.58,19.62,19.57,19.61,18800.0,15.1932,15.2242,15.1854,15.2164,18800.0
2005-06-10 13:00:00,19.63,19.63,19.6,19.61,10000.0,15.232,15.232,15.2087,15.2164,10000.0
2005-06-10 13:10:00,19.61,19.65,19.61,19.65,11800.0,15.2164,15.2475,15.2164,15.2475,11800.0
2005-06-10 13:20:00,19.64,19.65,19.63,19.63,16600.0,15.2397,15.2475,15.232,15.232,16600.0
2005-06-10 13:30:00,19.64,19.68,19.63,19.67,39200.0,15.2397,15.2708,15.232,15.263,39200.0
2005-06-10 13:40:00,19.68,19.68,19.67,19.68,4800.0,15.2708,15.2708,15.263,15.2708,4800.0
2005-06-10 13:50:00,19.68,19.7,19.68,19.68,8000.0,15.2708,15.2863,15.2708,15.2708,8000.0
2005-06-10 14:00:00,19.68,19.7,19.67,19.67,9000.0,15.2708,15.2863,15.263,15.263,9000.0
2005-06-10 14:10:00,19.67,19.73,19.67,19.7,14200.0,15.263,15.3095,15.263,15.2863,14200.0
2005-06-10 14:20:00,19.69,19.7,19.67,19.67,6800.0,15.2785,15.2863,15.263,15.263,6800.0
2005-06-10 14:30:00,19.66,19.68,19.65,19.67,8600.0,15.2552,15.2708,15.2475,15.263,8600.0
2005-06-10 14:40:00,19.66,19.68,19.66,19.66,6800.0,15.2552,15.2708,15.2552,15.2552,6800.0
2005-06-10 14:50:00,19.65,19.66,19.64,19.66,6800.0,15.2475,15.2552,15.2397,15.2552,6800.0
2005-06-10 15:00:00,19.66,19.67,19.66,19.66,26400.0,15.2552,15.263,15.2552,15.2552,26400.0
2005-06-10 15:10:00,19.65,19.7,19.65,19.7,35000.0,15.2475,15.2863,15.2475,15.2863,35000.0
2005-06-10 15:20:00,19.7,19.7,19.68,19.7,13200.0,15.2863,15.2863,15.2708,15.2863,13200.0
2005-06-10 15:30:00,19.69,19.72,19.68,19.7,17400.0,15.2785,15.3018,15.2708,15.2863,17400.0
2005-06-10 15:40:00,19.7,19.71,19.68,19.71,27000.0,15.2863,15.294,15.2708,15.294,27000.0
2005-06-10 15:50:00,19.7,19.72,19.69,19.7,20600.0,15.2863,15.3018,15.2785,15.2863,20600.0
2005-06-13 09:30:00,19.65,19.74,19.65,19.74,26000.0,15.2475,15.3173,15.2475,15.3173,26000.0
2005-06-13 09:40:00,19.7,19.71,19.63,19.66,28000.0,15.2863,15.294,15.232,15.2552,28000.0
2005-06-13 09:50:00,19.65,19.65,19.55,19.58,32800.0,15.2475,15.2475,15.1699,15.1932,32800.0
2005-06-13 10:00:00,19.58,19.63,19.56,19.56,14400.0,15.1932,15.232,15.1776,15.1776,14400.0
2005-06-13 10:10:00,19.59,19.61,19.56,19.59,15200.0,15.2009,15.2164,15.1776,15.2009,15200.0
2005-06-13 10:20:00,19.59,19.59,19.53,19.55,11000.0,15.2009,15.2009,15.1544,15.1699,11000.0
2005-06-13 10:30:00,19.57,19.63,19.57,19.61,8400.0,15.1854,15.232,15.1854,15.2164,8400.0
2005-06-13 10:40:00,19.61,19.64,19.6,19.63,12400.0,15.2164,15.2397,15.2087,15.232,12400.0
2005-06-13 10:50:00,19.66,19.67,19.63,19.65,14800.0,15.2552,15.263,15.232,15.2475,14800.0
2005-06-13 11:00:00,19.65,19.7,19.65,19.7,25200.0,15.2475,15.2863,15.2475,15.2863,25200.0
2005-06-13 11:10:00,19.69,19.69,19.66,19.68,25400.0,15.2785,15.2785,15.2552,15.2708,25400.0
2005-06-13 11:20:00,19.68,19.68,19.65,19.65,13600.0,15.2708,15.2708,15.2475,15.2475,13600.0
2005-06-13 11:30:00,19.66,19.66,19.64,19.66,12800.0,15.2552,15.2552,15.2397,15.2552,12800.0
2005-06-13 11:40:00,19.66,19.66,19.64,19.64,8800.0,15.2552,15.2552,15.2397,15.2397,8800.0
2005-06-13 11:50:00,19.64,19.67,19.64,19.65,16800.0,15.2397,15.263,15.2397,15.2475,16800.0
2005-06-13 12:00:00,19.65,19.65,19.61,19.63,10400.0,15.2475,15.2475,15.2164,15.232,10400.0
2005-06-13 12:10:00,19.63,19.63,19.6,19.6,6800.0,15.232,15.232,15.2087,15.2087,6800.0
2005-06-13 12:20:00,19.6,19.63,19.6,19.62,9200.0,15.2087,15.232,15.2087,15.2242,9200.0
2005-06-13 12:30:00,19.63,19.63,19.61,19.61,7800.0,15.232,15.232,15.2164,15.2164,7800.0
2005-06-13 12:40:00,19.61,19.66,19.58,19.64,16200.0,15.2164,15.2552,15.1932,15.2397,16200.0
2005-06-13 12:50:00,19.63,19.66,19.63,19.65,7200.0,15.232,15.2552,15.232,15.2475,7200.0
2005-06-13 13:00:00,19.65,19.65,19.64,19.64,10800.0,15.2475,15.2475,15.2397,15.2397,10800.0
2005-06-13 13:10:00,19.63,19.64,19.61,19.64,8200.0,15.232,15.2397,15.2164,15.2397,8200.0
2005-06-13 13:20:00,19.64,19.64,19.61,19.61,7600.0,15.2397,15.2397,15.2164,15.2164,7600.0
2005-06-13 13:30:00,19.6,19.64,19.6,19.64,14000.0,15.2087,15.2397,15.2087,15.2397,14000.0
2005-06-13 13:40:00,19.64,19.64,19.62,19.63,10600.0,15.2397,15.2397,15.2242,15.232,10600.0
2005-06-13 13:50:00,19.63,19.63,19.61,19.63,6600.0,15.232,15.232,15.2164,15.232,6600.0
2005-06-13 14:00:00,19.62,19.66,19.61,19.64,9400.0,15.2242,15.2552,15.2164,15.2397,9400.0
2005-06-13 14:10:00,19.65,19.65,19.58,19.59,14200.0,15.2475,15.2475,15.1932,15.2009,14200.0
2005-06-13 14:20:00,19.6,19.63,19.6,19.61,6400.0,15.2087,15.232,15.2087,15.2164,6400.0
2005-06-13 14:30:00,19.61,19.65,19.6,19.64,32600.0,15.2164,15.2475,15.2087,15.2397,32600.0
2005-06-13 14:40:00,19.64,19.65,19.61,19.61,28600.0,15.2397,15.2475,15.2164,15.2164,28600.0
2005-06-13 14:50:00,19.62,19.68,19.62,19.66,27600.0,15.2242,15.2708,15.2242,15.2552,27600.0
2005-06-13 15:00:00,19.66,19.68,19.61,19.65,32400.0,15.2552,15.2708,15.2164,15.2475,32400.0
2005-06-13 15:10:00,19.65,19.66,19.61,19.66,31200.0,15.2475,15.2552,15.2164,15.2552,31200.0
2005-06-13 15:20:00,19.66,19.67,19.62,19.64,33400.0,15.2552,15.263,15.2242,15.2397,33400.0
2005-06-13 15:30:00,19.63,19.65,19.63,19.63,20800.0,15.232,15.2475,15.232,15.232,20800.0
2005-06-13 15:40:00,19.63,19.67,19.63,19.65,31200.0,15.232,15.263,15.232,15.2475,31200.0
2005-06-13 15:50:00,19.65,19.65,19.63,19.63,52800.0,15.2475,15.2475,15.232,15.232,52800.0
2005-06-14 09:30:00,19.61,19.64,19.59,19.64,54600.0,15.2164,15.2397,15.2009,15.2397,54600.0
2005-06-14 09:40:00,19.63,19.66,19.63,19.66,21800.0,15.232,15.2552,15.232,15.2552,21800.0
2005-06-14 09:50:00,19.66,19.69,19.59,19.68,26800.0,15.2552,15.2785,15.2009,15.2708,26800.0
2005-06-14 10:00:00,19.68,19.7,19.63,19.66,16600.0,15.2708,15.2863,15.232,15.2552,16600.0
2005-06-14 10:10:00,19.66,19.68,19.66,19.66,10800.0,15.2552,15.2708,15.2552,15.2552,10800.0
2005-06-14 10:20:00,19.65,19.68,19.65,19.66,38800.0,15.2475,15.2708,15.2475,15.2552,38800.0
2005-06-14 10:30:00,19.65,19.7,19.64,19.7,130200.0,15.2475,15.2863,15.2397,15.2863,130200.0
2005-06-14 10:40:00,19.7,19.7,19.67,19.68,209800.0,15.2863,15.2863,15.263,15.2708,209800.0
2005-06-14 10:50:00,19.67,19.69,19.64,19.64,172200.0,15.263,15.2785,15.2397,15.2397,172200.0
2005-06-14 11:00:00,19.65,19.68,19.64,19.68,14000.0,15.2475,15.2708,15.2397,15.2708,14000.0
2005-06-14 11:10:00,19.68,19.71,19.68,19.71,59200.0,15.2708,15.294,15.2708,15.294,59200.0
2005-06-14 11:20:00,19.71,19.75,19.71,19.72,26800.0,15.294,15.3251,15.294,15.3018,26800.0
2005-06-14 11:30:00,19.73,19.76,19.72,19.73,24200.0,15.3095,15.3328,15.3018,15.3095,24200.0
2005-06-14 11:40:00,19.74,19.78,19.74,19.77,28200.0,15.3173,15.3483,15.3173,15.3406,28200.0
2005-06-14 11:50:00,19.77,19.79,19.77,19.78,19800.0,15.3406,15.3561,15.3406,15.3483,19800.0
2005-06-14 12:00:00,19.79,19.81,19.75,19.75,22000.0,15.3561,15.3716,15.3251,15.3251,22000.0
2005-06-14 12:10:00,19.77,19.79,19.77,19.78,6400.0,15.3406,15.3561,15.3406,15.3483,6400.0
2005-06-14 12:20:00,19.78,19.78,19.77,19.78,7800.0,15.3483,15.3483,15.3406,15.3483,7800.0
2005-06-14 12:30:00,19.78,19.79,19.77,19.77,11400.0,15.3483,15.3561,15.3406,15.3406,11400.0
2005-06-14 12:40:00,19.77,19.79,19.77,19.77,10800.0,15.3406,15.3561,15.3406,15.3406,10800.0
2005-06-14 12:50:00,19.77,19.77,19.77,19.77,5200.0,15.3406,15.3406,15.3406,15.3406,5200.0
2005-06-14 13:00:00,19.77,19.79,19.77,19.78,12600.0,15.3406,15.3561,15.3406,15.3483,12600.0
2005-06-14 13:10:00,19.78,19.78,19.75,19.77,15600.0,15.3483,15.3483,15.3251,15.3406,15600.0
2005-06-14 13:20:00,19.78,19.79,19.77,19.78,15600.0,15.3483,15.3561,15.3406,15.3483,15600.0
2005-06-14 13:30:00,19.78,19.79,19.77,19.79,18600.0,15.3483,15.3561,15.3406,15.3561,18600.0
2005-06-14 13:40:00,19.79,19.8,19.78,19.8,66600.0,15.3561,15.3639,15.3483,15.3639,66600.0
2005-06-14 13:50:00,19.79,19.81,19.79,19.81,13000.0,15.3561,15.3716,15.3561,15.3716,13000.0
2005-06-14 14:00:00,19.82,19.82,19.77,19.77,6800.0,15.3794,15.3794,15.3406,15.3406,6800.0
2005-06-14 14:10:00,19.78,19.78,19.74,19.78,14200.0,15.3483,15.3483,15.3173,15.3483,14200.0
2005-06-14 14:20:00,19.78,19.78,19.74,19.75,6600.0,15.3483,15.3483,15.3173,15.3251,6600.0
2005-06-14 14:30:00,19.75,19.76,19.75,19.75,19800.0,15.3251,15.3328,15.3251,15.3251,19800.0
2005-06-14 14:40:00,19.75,19.75,19.75,19.75,27000.0,15.3251,15.3251,15.3251,15.3251,27000.0
2005-06-14 14:50:00,19.75,19.76,19.75,19.75,17600.0,15.3251,15.3328,15.3251,15.3251,17600.0
2005-06-14 15:00:00,19.75,19.78,19.74,19.77,17800.0,15.3251,15.3483,15.3173,15.3406,17800.0
2005-06-14 15:10:00,19.77,19.78,19.76,19.77,36200.0,15.3406,15.3483,15.3328,15.3406,36200.0
2005-06-14 15:20:00,19.77,19.77,19.73,19.73,74200.0,15.3406,15.3406,15.3095,15.3095,74200.0
2005-06-14 15:30:00,19.73,19.74,19.72,19.73,47200.0,15.3095,15.3173,15.3018,15.3095,47200.0
2005-06-14 15:40:00,19.73,19.74,19.73,19.73,27400.0,15.3095,15.3173,15.3095,15.3095,27400.0
2005-06-14 15:50:00,19.73,19.73,19.72,19.73,57200.0,15.3095,15.3095,15.3018,15.3095,57200.0
2005-06-15 09:30:00,19.85,19.86,19.81,19.81,27600.0,15.4027,15.4104,15.3716,15.3716,27600.0
2005-06-15 09:40:00,19.79,19.83,19.79,19.81,39200.0,15.3561,15.3871,15.3561,15.3716,39200.0
2005-06-15 09:50:00,19.8,19.81,19.79,19.8,15800.0,15.3639,15.3716,15.3561,15.3639,15800.0
2005-06-15 10:00:00,19.79,19.79,19.77,19.78,17400.0,15.3561,15.3561,15.3406,15.3483,17400.0
2005-06-15 10:10:00,19.77,19.77,19.7,19.7,19400.0,15.3406,15.3406,15.2863,15.2863,19400.0
2005-06-15 10:20:00,19.71,19.71,19.67,19.7,24400.0,15.294,15.294,15.263,15.2863,24400.0
2005-06-15 10:30:00,19.7,19.7,19.65,19.67,27400.0,15.2863,15.2863,15.2475,15.263,27400.0
2005-06-15 10:40:00,19.68,19.72,19.68,19.69,65400.0,15.2708,15.3018,15.2708,15.2785,65400.0
2005-06-15 10:50:00,19.69,19.71,19.68,19.69,15200.0,15.2785,15.294,15.2708,15.2785,15200.0
2005-06-15 11:00:00,19.7,19.7,19.68,19.68,18200.0,15.2863,15.2863,15.2708,15.2708,18200.0
2005-06-15 11:10:00,19.68,19.72,19.68,19.72,36200.0,15.2708,15.3018,15.2708,15.3018,36200.0
2005-06-15 11:20:00,19.72,19.72,19.7,19.72,31000.0,15.3018,15.3018,15.2863,15.3018,31000.0
2005-06-15 11:30:00,19.73,19.75,19.71,19.73,20600.0,15.3095,15.3251,15.294,15.3095,20600.0
2005-06-15 11:40:00,19.73,19.73,19.68,19.68,33400.0,15.3095,15.3095,15.2708,15.2708,33400.0
2005-06-15 11:50:00,19.68,19.7,19.68,19.69,11600.0,15.2708,15.2863,15.2708,15.2785,11600.0
2005-06-15 12:00:00,19.7,19.71,19.68,19.68,16000.0,15.2863,15.294,15.2708,15.2708,16000.0
2005-06-15 12:10:00,19.68,19.71,19.68,19.7,14200.0,15.2708,15.294,15.2708,15.2863,14200.0
2005-06-15 12:20:00,19.69,19.71,19.69,19.7,10400.0,15.2785,15.294,15.2785,15.2863,10400.0
2005-06-15 12:30:00,19.7,19.71,19.7,19.71,15400.0,15.2863,15.294,15.2863,15.294,15400.0
2005-06-15 12:40:00,19.72,19.72,19.7,19.71,52600.0,15.3018,15.3018,15.2863,15.294,52600.0
2005-06-15 12:50:00,19.72,19.72,19.7,19.7,7400.0,15.3018,15.3018,15.2863,15.2863,7400.0
2005-06-15 13:00:00,19.7,19.71,19.69,19.7,12400.0,15.2863,15.294,15.2785,15.2863,12400.0
2005-06-15 13:10:00,19.7,19.71,19.69,19.7,10400.0,15.2863,15.294,15.2785,15.2863,10400.0
2005-06-15 13:20:00,19.7,19.71,19.68,19.68,11800.0,15.2863,15.294,15.2708,15.2708,11800.0
2005-06-15 13:30:00,19.68,19.69,19.67,19.67,20200.0,15.2708,15.2785,15.263,15.263,20200.0
2005-06-15 13:40:00,19.68,19.7,19.67,19.68,24200.0,15.2708,15.2863,15.263,15.2708,24200.0
2005-06-15 13:50:00,19.68,19.72,19.68,19.71,64600.0,15.2708,15.3018,15.2708,15.294,64600.0
2005-06-15 14:00:00,19.71,19.72,19.7,19.71,13400.0,15.294,15.3018,15.2863,15.294,13400.0
2005-06-15 14:10:00,19.71,19.72,19.7,19.72,33000.0,15.294,15.3018,15.2863,15.3018,33000.0
2005-06-15 14:20:00,19.72,19.73,19.71,19.71,14400.0,15.3018,15.3095,15.294,15.294,14400.0
2005-06-15 14:30:00,19.71,19.73,19.7,19.71,32200.0,15.294,15.3095,15.2863,15.294,32200.0
2005-06-15 14:40:00,19.71,19.76,19.71,19.75,36000.0,15.294,15.3328,15.294,15.3251,36000.0
2005-06-15 14:50:00,19.75,19.75,19.72,19.72,10600.0,15.3251,15.3251,15.3018,15.3018,10600.0
2005-06-15 15:00:00,19.72,19.75,19.72,19.73,18000.0,15.3018,15.3251,15.3018,15.3095,18000.0
2005-06-15 15:10:00,19.73,19.76,19.73,19.74,13200.0,15.3095,15.3328,15.3095,15.3173,13200.0
2005-06-15 15:20:00,19.75,19.81,19.75,19.81,33200.0,15.3251,15.3716,15.3251,15.3716,33200.0
2005-06-15 15:30:00,19.81,19.82,19.8,19.81,22800.0,15.3716,15.3794,15.3639,15.3716,22800.0
2005-06-15 15:40:00,19.81,19.82,19.8,19.81,20800.0,15.3716,15.3794,15.3639,15.3716,20800.0
2005-06-15 15:50:00,19.81,19.81,19.79,19.8,28800.0,15.3716,15.3716,15.3561,15.3639,28800.0
2005-06-16 09:30:00,19.75,19.75,19.7,19.71,24400.0,15.3251,15.3251,15.2863,15.294,24400.0
2005-06-16 09:40:00,19.69,19.7,19.65,19.68,11400.0,15.2785,15.2863,15.2475,15.2708,11400.0
2005-06-16 09:50:00,19.68,19.68,19.66,19.68,22800.0,15.2708,15.2708,15.2552,15.2708,22800.0
2005-06-16 10:00:00,19.68,19.68,19.67,19.68,14800.0,15.2708,15.2708,15.263,15.2708,14800.0
2005-06-16 10:10:00,19.66,19.69,19.66,19.68,50800.0,15.2552,15.2785,15.2552,15.2708,50800.0
2005-06-16 10:20:00,19.68,19.68,19.67,19.67,12200.0,15.2708,15.2708,15.263,15.263,12200.0
2005-06-16 10:30:00,19.67,19.71,19.67,19.69,33800.0,15.263,15.294,15.263,15.2785,33800.0
2005-06-16 10:40:00,19.7,19.76,19.7,19.74,57600.0,15.2863,15.3328,15.2863,15.3173,57600.0
2005-06-16 10:50:00,19.75,19.81,19.75,19.78,30600.0,15.3251,15.3716,15.3251,15.3483,30600.0
2005-06-16 11:00:00,19.77,19.86,19.77,19.86,34000.0,15.3406,15.4104,15.3406,15.4104,34000.0
2005-06-16 11:10:00,19.88,19.88,19.83,19.85,44600.0,15.4259,15.4259,15.3871,15.4027,44600.0
2005-06-16 11:20:00,19.85,19.86,19.85,19.85,13800.0,15.4027,15.4104,15.4027,15.4027,13800.0
2005-06-16 11:30:00,19.86,19.86,19.84,19.84,18200.0,15.4104,15.4104,15.3949,15.3949,18200.0
2005-06-16 11:40:00,19.83,19.85,19.83,19.85,15600.0,15.3871,15.4027,15.3871,15.4027,15600.0
2005-06-16 11:50:00,19.86,19.88,19.85,19.85,79000.0,15.4104,15.4259,15.4027,15.4027,79000.0
2005-06-16 12:00:00,19.85,19.85,19.8,19.83,32400.0,15.4027,15.4027,15.3639,15.3871,32400.0
2005-06-16 12:10:00,19.83,19.84,19.83,19.83,16600.0,15.3871,15.3949,15.3871,15.3871,16600.0
2005-06-16 12:20:00,19.83,19.85,19.83,19.83,19800.0,15.3871,15.4027,15.3871,15.3871,19800.0
2005-06-16 12:30:00,19.84,19.88,19.83,19.86,36200.0,15.3949,15.4259,15.3871,15.4104,36200.0
2005-06-16 12:40:00,19.87,19.88,19.86,19.88,37600.0,15.4182,15.4259,15.4104,15.4259,37600.0
2005-06-16 12:50:00,19.86,19.86,19.84,19.84,69000.0,15.4104,15.4104,15.3949,15.3949,69000.0
2005-06-16 13:00:00,19.84,19.84,19.82,19.82,13000.0,15.3949,15.3949,15.3794,15.3794,13000.0
2005-06-16 13:10:00,19.82,19.86,19.81,19.86,16200.0,15.3794,15.4104,15.3716,15.4104,16200.0
2005-06-16 13:20:00,19.85,19.86,19.84,19.84,54200.0,15.4027,15.4104,15.3949,15.3949,54200.0
2005-06-16 13:30:00,19.85,19.88,19.81,19.82,102400.0,15.4027,15.4259,15.3716,15.3794,102400.0
2005-06-16 13:40:00,19.81,19.84,19.8,19.82,15000.0,15.3716,15.3949,15.3639,15.3794,15000.0
2005-06-16 13:50:00,19.82,19.82,19.8,19.8,15000.0,15.3794,15.3794,15.3639,15.3639,15000.0
2005-06-16 14:00:00,19.8,19.83,19.8,19.83,22600.0,15.3639,15.3871,15.3639,15.3871,22600.0
2005-06-16 14:10:00,19.83,19.83,19.82,19.82,14800.0,15.3871,15.3871,15.3794,15.3794,14800.0
2005-06-16 14:20:00,19.82,19.83,19.82,19.82,11600.0,15.3794,15.3871,15.3794,15.3794,11600.0
2005-06-16 14:30:00,19.81,19.82,19.81,19.82,17800.0,15.3716,15.3794,15.3716,15.3794,17800.0
2005-06-16 14:40:00,19.82,19.82,19.81,19.82,14600.0,15.3794,15.3794,15.3716,15.3794,14600.0
2005-06-16 14:50:00,19.82,19.82,19.82,19.82,22200.0,15.3794,15.3794,15.3794,15.3794,22200.0
2005-06-16 15:00:00,19.82,19.85,19.82,19.84,32800.0,15.3794,15.4027,15.3794,15.3949,32800.0
2005-06-16 15:10:00,19.83,19.84,19.82,19.83,32200.0,15.3871,15.3949,15.3794,15.3871,32200.0
2005-06-16 15:20:00,19.83,19.85,19.83,19.83,90400.0,15.3871,15.4027,15.3871,15.3871,90400.0
2005-06-16 15:30:00,19.84,19.84,19.83,19.84,60600.0,15.3949,15.3949,15.3871,15.3949,60600.0
2005-06-16 15:40:00,19.84,19.84,19.83,19.83,42400.0,15.3949,15.3949,15.3871,15.3871,42400.0
2005-06-16 15:50:00,19.83,19.84,19.82,19.83,43400.0,15.3871,15.3949,15.3794,15.3871,43400.0
2005-06-17 09:30:00,19.85,19.88,19.85,19.85,30000.0,15.4027,15.4259,15.4027,15.4027,30000.0
2005-06-17 09:40:00,19.86,19.86,19.78,19.82,69400.0,15.4104,15.4104,15.3483,15.3794,69400.0
2005-06-17 09:50:00,19.82,19.86,19.77,19.8,31400.0,15.3794,15.4104,15.3406,15.3639,31400.0
2005-06-17 10:00:00,19.8,19.8,19.75,19.78,17400.0,15.3639,15.3639,15.3251,15.3483,17400.0
2005-06-17 10:10:00,19.78,19.79,19.74,19.74,25800.0,15.3483,15.3561,15.3173,15.3173,25800.0
2005-06-17 10:20:00,19.76,19.79,19.75,19.78,51200.0,15.3328,15.3561,15.3251,15.3483,51200.0
2005-06-17 10:30:00,19.77,19.78,19.75,19.78,33400.0,15.3406,15.3483,15.3251,15.3483,33400.0
2005-06-17 10:40:00,19.78,19.78,19.74,19.75,31400.0,15.3483,15.3483,15.3173,15.3251,31400.0
2005-06-17 10:50:00,19.75,19.8,19.75,19.76,42400.0,15.3251,15.3639,15.3251,15.3328,42400.0
2005-06-17 11:00:00,19.76,19.76,19.75,19.76,31600.0,15.3328,15.3328,15.3251,15.3328,31600.0
2005-06-17 11:10:00,19.75,19.77,19.73,19.74,22200.0,15.3251,15.3406,15.3095,15.3173,22200.0
2005-06-17 11:20:00,19.74,19.78,19.74,19.78,24000.0,15.3173,15.3483,15.3173,15.3483,24000.0
2005-06-17 11:30:00,19.75,19.75,19.74,19.74,26000.0,15.3251,15.3251,15.3173,15.3173,26000.0
2005-06-17 11:40:00,19.74,19.76,19.73,19.73,23600.0,15.3173,15.3328,15.3095,15.3095,23600.0
2005-06-17 11:50:00,19.73,19.75,19.72,19.75,27400.0,15.3095,15.3251,15.3018,15.3251,27400.0
2005-06-17 12:00:00,19.75,19.75,19.74,19.74,18200.0,15.3251,15.3251,15.3173,15.3173,18200.0
2005-06-17 12:10:00,19.73,19.78,19.73,19.74,62200.0,15.3095,15.3483,15.3095,15.3173,62200.0
2005-06-17 12:20:00,19.73,19.75,19.73,19.74,18200.0,15.3095,15.3251,15.3095,15.3173,18200.0
2005-06-17 12:30:00,19.74,19.74,19.72,19.72,6400.0,15.3173,15.3173,15.3018,15.3018,6400.0
2005-06-17 12:40:00,19.73,19.73,19.73,19.73,7400.0,15.3095,15.3095,15.3095,15.3095,7400.0
2005-06-17 12:50:00,19.73,19.73,19.72,19.73,15800.0,15.3095,15.3095,15.3018,15.3095,15800.0
2005-06-17 13:00:00,19.73,19.73,19.72,19.72,17600.0,15.3095,15.3095,15.3018,15.3018,17600.0
2005-06-17 13:10:00,19.72,19.74,19.7,19.71,20000.0,15.3018,15.3173,15.2863,15.294,20000.0
2005-06-17 13:20:00,19.71,19.71,19.68,19.68,49800.0,15.294,15.294,15.2708,15.2708,49800.0
2005-06-17 13:30:00,19.68,19.69,19.67,19.68,69400.0,15.2708,15.2785,15.263,15.2708,69400.0
2005-06-17 13:40:00,19.69,19.71,19.67,19.7,29200.0,15.2785,15.294,15.263,15.2863,29200.0
2005-06-17 13:50:00,19.68,19.69,19.68,19.68,33600.0,15.2708,15.2785,15.2708,15.2708,33600.0
2005-06-17 14:00:00,19.68,19.72,19.68,19.72,18800.0,15.2708,15.3018,15.2708,15.3018,18800.0
2005-06-17 14:10:00,19.72,19.73,19.71,19.73,10000.0,15.3018,15.3095,15.294,15.3095,10000.0
2005-06-17 14:20:00,19.72,19.73,19.68,19.7,28600.0,15.3018,15.3095,15.2708,15.2863,28600.0
2005-06-17 14:30:00,19.69,19.69,19.65,19.67,54600.0,15.2785,15.2785,15.2475,15.263,54600.0
2005-06-17 14:40:00,19.67,19.68,19.66,19.67,7000.0,15.263,15.2708,15.2552,15.263,7000.0
2005-06-17 14:50:00,19.66,19.67,19.65,19.65,21400.0,15.2552,15.263,15.2475,15.2475,21400.0
2005-06-17 15:00:00,19.65,19.65,19.63,19.65,48200.0,15.2475,15.2475,15.232,15.2475,48200.0
2005-06-17 15:10:00,19.67,19.67,19.64,19.67,18200.0,15.263,15.263,15.2397,15.263,18200.0
2005-06-17 15:20:00,19.67,19.69,19.67,19.68,26600.0,15.263,15.2785,15.263,15.2708,26600.0
2005-06-17 15:30:00,19.69,19.72,19.68,19.72,29000.0,15.2785,15.3018,15.2708,15.3018,29000.0
2005-06-17 15:40:00,19.71,19.72,19.71,19.72,31800.0,15.294,15.3018,15.294,15.3018,31800.0
2005-06-17 15:50:00,19.72,19.78,19.72,19.77,138000.0,15.3018,15.3483,15.3018,15.3406,138000.0
2005-06-20 09:30:00,19.73,19.8,19.7,19.8,20600.0,15.3095,15.3639,15.2863,15.3639,20600.0
2005-06-20 09:40:00,19.8,19.85,19.79,19.84,19400.0,15.3639,15.4027,15.3561,15.3949,19400.0
2005-06-20 09:50:00,19.83,19.83,19.78,19.78,13800.0,15.3871,15.3871,15.3483,15.3483,13800.0
2005-06-20 10:00:00,19.75,19.78,19.72,19.78,12000.0,15.3251,15.3483,15.3018,15.3483,12000.0
2005-06-20 10:10:00,19.78,19.83,19.78,19.83,11000.0,15.3483,15.3871,15.3483,15.3871,11000.0
2005-06-20 10:20:00,19.84,19.84,19.79,19.79,14200.0,15.3949,15.3949,15.3561,15.3561,14200.0
2005-06-20 10:30:00,19.79,19.82,19.78,19.79,17200.0,15.3561,15.3794,15.3483,15.3561,17200.0
2005-06-20 10:40:00,19.79,19.84,19.75,19.76,36000.0,15.3561,15.3949,15.3251,15.3328,36000.0
2005-06-20 10:50:00,19.76,19.77,19.73,19.76,23200.0,15.3328,15.3406,15.3095,15.3328,23200.0
2005-06-20 11:00:00,19.77,19.83,19.77,19.8,15200.0,15.3406,15.3871,15.3406,15.3639,15200.0
2005-06-20 11:10:00,19.8,19.85,19.8,19.81,13400.0,15.3639,15.4027,15.3639,15.3716,13400.0
2005-06-20 11:20:00,19.8,19.84,19.79,19.82,13800.0,15.3639,15.3949,15.3561,15.3794,13800.0
2005-06-20 11:30:00,19.81,19.84,19.81,19.83,10000.0,15.3716,15.3949,15.3716,15.3871,10000.0
2005-06-20 11:40:00,19.82,19.82,19.8,19.81,8400.0,15.3794,15.3794,15.3639,15.3716,8400.0
2005-06-20 11:50:00,19.81,19.81,19.79,19.8,10600.0,15.3716,15.3716,15.3561,15.3639,10600.0
2005-06-20 12:00:00,19.8,19.86,19.8,19.86,25000.0,15.3639,15.4104,15.3639,15.4104,25000.0
2005-06-20 12:10:00,19.86,19.87,19.84,19.85,10000.0,15.4104,15.4182,15.3949,15.4027,10000.0
2005-06-20 12:20:00,19.86,19.86,19.84,19.85,11200.0,15.4104,15.4104,15.3949,15.4027,11200.0
2005-06-20 12:30:00,19.85,19.86,19.84,19.85,7800.0,15.4027,15.4104,15.3949,15.4027,7800.0
2005-06-20 12:40:00,19.85,19.86,19.84,19.84,14800.0,15.4027,15.4104,15.3949,15.3949,14800.0
2005-06-20 12:50:00,19.85,19.85,19.79,19.79,16200.0,15.4027,15.4027,15.3561,15.3561,16200.0
2005-06-20 13:00:00,19.78,19.79,19.75,19.75,8200.0,15.3483,15.3561,15.3251,15.3251,8200.0
2005-06-20 13:10:00,19.75,19.76,19.74,19.75,11800.0,15.3251,15.3328,15.3173,15.3251,11800.0
2005-06-20 13:20:00,19.74,19.74,19.71,19.72,17000.0,15.3173,15.3173,15.294,15.3018,17000.0
2005-06-20 13:30:00,19.72,19.73,19.7,19.7,34000.0,15.3018,15.3095,15.2863,15.2863,34000.0
2005-06-20 13:40:00,19.7,19.7,19.67,19.67,23000.0,15.2863,15.2863,15.263,15.263,23000.0
2005-06-20 13:50:00,19.66,19.7,19.66,19.67,25200.0,15.2552,15.2863,15.2552,15.263,25200.0
2005-06-20 14:00:00,19.67,19.67,19.64,19.64,31000.0,15.263,15.263,15.2397,15.2397,31000.0
2005-06-20 14:10:00,19.65,19.65,19.61,19.61,24600.0,15.2475,15.2475,15.2164,15.2164,24600.0
2005-06-20 14:20:00,19.6,19.65,19.6,19.64,46600.0,15.2087,15.2475,15.2087,15.2397,46600.0
2005-06-20 14:30:00,19.64,19.66,19.63,19.64,31000.0,15.2397,15.2552,15.232,15.2397,31000.0
2005-06-20 14:40:00,19.63,19.65,19.62,19.62,30400.0,15.232,15.2475,15.2242,15.2242,30400.0
2005-06-20 14:50:00,19.61,19.66,19.61,19.66,100000.0,15.2164,15.2552,15.2164,15.2552,100000.0
2005-06-20 15:00:00,19.66,19.74,19.65,19.73,36800.0,15.2552,15.3173,15.2475,15.3095,36800.0
2005-06-20 15:10:00,19.74,19.74,19.7,19.7,38600.0,15.3173,15.3173,15.2863,15.2863,38600.0
2005-06-20 15:20:00,19.7,19.73,19.7,19.73,36000.0,15.2863,15.3095,15.2863,15.3095,36000.0
2005-06-20 15:30:00,19.73,19.76,19.72,19.72,30400.0,15.3095,15.3328,15.3018,15.3018,30400.0
2005-06-20 15:40:00,19.72,19.72,19.64,19.64,51200.0,15.3018,15.3018,15.2397,15.2397,51200.0
2005-06-20 15:50:00,19.64,19.64,19.61,19.63,115400.0,15.2397,15.2397,15.2164,15.232,115400.0
2005-06-21 09:30:00,19.65,19.7,19.6,19.68,49600.0,15.2475,15.2863,15.2087,15.2708,49600.0
2005-06-21 09:40:00,19.67,19.69,19.66,19.67,35600.0,15.263,15.2785,15.2552,15.263,35600.0
2005-06-21 09:50:00,19.67,19.68,19.62,19.64,18200.0,15.263,15.2708,15.2242,15.2397,18200.0
2005-06-21 10:00:00,19.64,19.64,19.52,19.53,62800.0,15.2397,15.2397,15.1466,15.1544,62800.0
2005-06-21 10:10:00,19.52,19.53,19.5,19.52,28200.0,15.1466,15.1544,15.1311,15.1466,28200.0
2005-06-21 10:20:00,19.51,19.54,19.5,19.54,15600.0,15.1388,15.1621,15.1311,15.1621,15600.0
2005-06-21 10:30:00,19.53,19.53,19.48,19.49,39400.0,15.1544,15.1544,15.1156,15.1233,39400.0
2005-06-21 10:40:00,19.5,19.54,19.49,19.54,38000.0,15.1311,15.1621,15.1233,15.1621,38000.0
2005-06-21 10:50:00,19.52,19.54,19.48,19.52,42000.0,15.1466,15.1621,15.1156,15.1466,42000.0
2005-06-21 11:00:00,19.52,19.56,19.52,19.54,51200.0,15.1466,15.1776,15.1466,15.1621,51200.0
2005-06-21 11:10:00,19.51,19.55,19.51,19.55,20000.0,15.1388,15.1699,15.1388,15.1699,20000.0
2005-06-21 11:20:00,19.54,19.54,19.48,19.5,25400.0,15.1621,15.1621,15.1156,15.1311,25400.0
2005-06-21 11:30:00,19.5,19.54,19.5,19.53,25200.0,15.1311,15.1621,15.1311,15.1544,25200.0
2005-06-21 11:40:00,19.53,19.54,19.49,19.49,18600.0,15.1544,15.1621,15.1233,15.1233,18600.0
2005-06-21 11:50:00,19.5,19.51,19.49,19.49,21000.0,15.1311,15.1388,15.1233,15.1233,21000.0
2005-06-21 12:00:00,19.5,19.52,19.48,19.49,37800.0,15.1311,15.1466,15.1156,15.1233,37800.0
2005-06-21 12:10:00,19.49,19.5,19.49,19.49,20800.0,15.1233,15.1311,15.1233,15.1233,20800.0
2005-06-21 12:20:00,19.49,19.5,19.49,19.5,17000.0,15.1233,15.1311,15.1233,15.1311,17000.0
2005-06-21 12:30:00,19.5,19.54,19.49,19.54,23600.0,15.1311,15.1621,15.1233,15.1621,23600.0
2005-06-21 12:40:00,19.54,19.56,19.5,19.53,30400.0,15.1621,15.1776,15.1311,15.1544,30400.0
2005-06-21 12:50:00,19.53,19.58,19.53,19.56,30200.0,15.1544,15.1932,15.1544,15.1776,30200.0
2005-06-21 13:00:00,19.56,19.57,19.56,19.56,16200.0,15.1776,15.1854,15.1776,15.1776,16200.0
2005-06-21 13:10:00,19.56,19.56,19.53,19.54,19000.0,15.1776,15.1776,15.1544,15.1621,19000.0
2005-06-21 13:20:00,19.54,19.57,19.52,19.57,17000.0,15.1621,15.1854,15.1466,15.1854,17000.0
2005-06-21 13:30:00,19.57,19.59,19.57,19.59,15000.0,15.1854,15.2009,15.1854,15.2009,15000.0
2005-06-21 13:40:00,19.59,19.6,19.59,19.59,21800.0,15.2009,15.2087,15.2009,15.2009,21800.0
2005-06-21 13:50:00,19.59,19.6,19.58,19.6,19800.0,15.2009,15.2087,15.1932,15.2087,19800.0
2005-06-21 14:00:00,19.6,19.65,19.6,19.64,24600.0,15.2087,15.2475,15.2087,15.2397,24600.0
2005-06-21 14:10:00,19.64,19.65,19.61,19.61,24800.0,15.2397,15.2475,15.2164,15.2164,24800.0
2005-06-21 14:20:00,19.62,19.66,19.61,19.66,33800.0,15.2242,15.2552,15.2164,15.2552,33800.0
2005-06-21 14:30:00,19.66,19.67,19.62,19.62,28200.0,15.2552,15.263,15.2242,15.2242,28200.0
2005-06-21 14:40:00,19.63,19.63,19.53,19.55,98600.0,15.232,15.232,15.1544,15.1699,98600.0
2005-06-21 14:50:00,19.55,19.57,19.54,19.57,32000.0,15.1699,15.1854,15.1621,15.1854,32000.0
2005-06-21 15:00:00,19.58,19.6,19.56,19.58,32800.0,15.1932,15.2087,15.1776,15.1932,32800.0
2005-06-21 15:10:00,19.57,19.61,19.57,19.61,43600.0,15.1854,15.2164,15.1854,15.2164,43600.0
2005-06-21 15:20:00,19.61,19.64,19.6,19.62,31200.0,15.2164,15.2397,15.2087,15.2242,31200.0
2005-06-21 15:30:00,19.63,19.63,19.61,19.63,31400.0,15.232,15.232,15.2164,15.232,31400.0
2005-06-21 15:40:00,19.63,19.64,19.6,19.61,52800.0,15.232,15.2397,15.2087,15.2164,52800.0
2005-06-21 15:50:00,19.61,19.62,19.59,19.62,27400.0,15.2164,15.2242,15.2009,15.2242,27400.0
2005-06-22 09:30:00,19.55,19.58,19.48,19.48,112000.0,15.1699,15.1932,15.1156,15.1156,112000.0
2005-06-22 09:40:00,19.49,19.5,19.43,19.5,51200.0,15.1233,15.1311,15.0768,15.1311,51200.0
2005-06-22 09:50:00,19.5,19.55,19.48,19.5,24000.0,15.1311,15.1699,15.1156,15.1311,24000.0
2005-06-22 10:00:00,19.49,19.5,19.47,19.5,28400.0,15.1233,15.1311,15.1078,15.1311,28400.0
2005-06-22 10:10:00,19.5,19.5,19.46,19.48,45600.0,15.1311,15.1311,15.1,15.1156,45600.0
2005-06-22 10:20:00,19.47,19.5,19.47,19.49,56800.0,15.1078,15.1311,15.1078,15.1233,56800.0
2005-06-22 10:30:00,19.48,19.53,19.48,19.5,69200.0,15.1156,15.1544,15.1156,15.1311,69200.0
2005-06-22 10:40:00,19.5,19.5,19.47,19.47,85200.0,15.1311,15.1311,15.1078,15.1078,85200.0
2005-06-22 10:50:00,19.46,19.46,19.42,19.42,54800.0,15.1,15.1,15.069,15.069,54800.0
2005-06-22 11:00:00,19.41,19.43,19.38,19.4,76200.0,15.0612,15.0768,15.038,15.0535,76200.0
2005-06-22 11:10:00,19.42,19.46,19.42,19.45,56600.0,15.069,15.1,15.069,15.0923,56600.0
2005-06-22 11:20:00,19.44,19.45,19.44,19.45,34800.0,15.0845,15.0923,15.0845,15.0923,34800.0
2005-06-22 11:30:00,19.45,19.49,19.44,19.48,53600.0,15.0923,15.1233,15.0845,15.1156,53600.0
2005-06-22 11:40:00,19.48,19.49,19.47,19.48,42200.0,15.1156,15.1233,15.1078,15.1156,42200.0
2005-06-22 11:50:00,19.48,19.48,19.45,19.46,106000.0,15.1156,15.1156,15.0923,15.1,106000.0
2005-06-22 12:00:00,19.46,19.48,19.46,19.47,33400.0,15.1,15.1156,15.1,15.1078,33400.0
2005-06-22 12:10:00,19.47,19.48,19.47,19.47,71000.0,15.1078,15.1156,15.1078,15.1078,71000.0
2005-06-22 12:20:00,19.47,19.48,19.46,19.46,34200.0,15.1078,15.1156,15.1,15.1,34200.0
2005-06-22 12:30:00,19.46,19.48,19.45,19.45,73600.0,15.1,15.1156,15.0923,15.0923,73600.0
2005-06-22 12:40:00,19.45,19.46,19.44,19.46,59400.0,15.0923,15.1,15.0845,15.1,59400.0
2005-06-22 12:50:00,19.46,19.48,19.45,19.47,37800.0,15.1,15.1156,15.0923,15.1078,37800.0
2005-06-22 13:00:00,19.47,19.47,19.43,19.45,31600.0,15.1078,15.1078,15.0768,15.0923,31600.0
2005-06-22 13:10:00,19.45,19.47,19.45,19.46,23800.0,15.0923,15.1078,15.0923,15.1,23800.0
2005-06-22 13:20:00,19.45,19.45,19.43,19.44,17800.0,15.0923,15.0923,15.0768,15.0845,17800.0
2005-06-22 13:30:00,19.43,19.45,19.43,19.43,24400.0,15.0768,15.0923,15.0768,15.0768,24400.0
2005-06-22 13:40:00,19.43,19.43,19.42,19.42,12600.0,15.0768,15.0768,15.069,15.069,12600.0
2005-06-22 13:50:00,19.42,19.43,19.41,19.41,25800.0,15.069,15.0768,15.0612,15.0612,25800.0
2005-06-22 14:00:00,19.41,19.41,19.4,19.4,219400.0,15.0612,15.0612,15.0535,15.0535,219400.0
2005-06-22 14:10:00,19.4,19.41,19.33,19.33,159800.0,15.0535,15.0612,14.9992,14.9992,159800.0
2005-06-22 14:20:00,19.34,19.4,19.34,19.37,38600.0,15.0069,15.0535,15.0069,15.0302,38600.0
2005-06-22 14:30:00,19.37,19.4,19.36,19.39,33200.0,15.0302,15.0535,15.0224,15.0457,33200.0
2005-06-22 14:40:00,19.4,19.43,19.39,19.41,36400.0,15.0535,15.0768,15.0457,15.0612,36400.0
2005-06-22 14:50:00,19.41,19.42,19.4,19.4,22000.0,15.0612,15.069,15.0535,15.0535,22000.0
2005-06-22 15:00:00,19.4,19.4,19.37,19.38,41400.0,15.0535,15.0535,15.0302,15.038,41400.0
2005-06-22 15:10:00,19.38,19.42,19.38,19.41,32200.0,15.038,15.069,15.038,15.0612,32200.0
2005-06-22 15:20:00,19.41,19.42,19.38,19.4,52200.0,15.0612,15.069,15.038,15.0535,52200.0
2005-06-22 15:30:00,19.4,19.42,19.4,19.4,57800.0,15.0535,15.069,15.0535,15.0535,57800.0
2005-06-22 15:40:00,19.4,19.42,19.4,19.42,42200.0,15.0535,15.069,15.0535,15.069,42200.0
2005-06-22 15:50:00,19.42,19.42,19.39,19.4,70800.0,15.069,15.069,15.0457,15.0535,70800.0
2005-06-23 09:30:00,19.34,19.34,19.17,19.17,92800.0,15.0069,15.0069,14.875,14.875,92800.0
2005-06-23 09:40:00,19.17,19.24,19.17,19.18,97600.0,14.875,14.9293,14.875,14.8828,97600.0
2005-06-23 09:50:00,19.18,19.24,19.16,19.24,70600.0,14.8828,14.9293,14.8673,14.9293,70600.0
2005-06-23 10:00:00,19.24,19.29,19.24,19.27,72200.0,14.9293,14.9681,14.9293,14.9526,72200.0
2005-06-23 10:10:00,19.27,19.27,19.23,19.24,27800.0,14.9526,14.9526,14.9216,14.9293,27800.0
2005-06-23 10:20:00,19.23,19.29,19.23,19.24,47000.0,14.9216,14.9681,14.9216,14.9293,47000.0
2005-06-23 10:30:00,19.23,19.27,19.22,19.27,50800.0,14.9216,14.9526,14.9138,14.9526,50800.0
2005-06-23 10:40:00,19.23,19.25,19.2,19.2,118400.0,14.9216,14.9371,14.8983,14.8983,118400.0
2005-06-23 10:50:00,19.18,19.2,19.14,19.15,65200.0,14.8828,14.8983,14.8517,14.8595,65200.0
2005-06-23 11:00:00,19.15,19.19,19.15,19.17,50800.0,14.8595,14.8905,14.8595,14.875,50800.0
2005-06-23 11:10:00,19.17,19.2,19.17,19.2,46600.0,14.875,14.8983,14.875,14.8983,46600.0
2005-06-23 11:20:00,19.2,19.25,19.2,19.24,39600.0,14.8983,14.9371,14.8983,14.9293,39600.0
2005-06-23 11:30:00,19.24,19.25,19.23,19.23,115600.0,14.9293,14.9371,14.9216,14.9216,115600.0
2005-06-23 11:40:00,19.23,19.25,19.23,19.25,24400.0,14.9216,14.9371,14.9216,14.9371,24400.0
2005-06-23 11:50:00,19.25,19.25,19.24,19.25,35400.0,14.9371,14.9371,14.9293,14.9371,35400.0
2005-06-23 12:00:00,19.25,19.25,19.2,19.21,30400.0,14.9371,14.9371,14.8983,14.9061,30400.0
2005-06-23 12:10:00,19.2,19.2,19.18,19.2,13200.0,14.8983,14.8983,14.8828,14.8983,13200.0
2005-06-23 12:20:00,19.2,19.2,19.17,19.18,22800.0,14.8983,14.8983,14.875,14.8828,22800.0
2005-06-23 12:30:00,19.18,19.18,19.16,19.16,21200.0,14.8828,14.8828,14.8673,14.8673,21200.0
2005-06-23 12:40:00,19.17,19.18,19.17,19.18,28200.0,14.875,14.8828,14.875,14.8828,28200.0
2005-06-23 12:50:00,19.18,19.21,19.18,19.2,68400.0,14.8828,14.9061,14.8828,14.8983,68400.0
2005-06-23 13:00:00,19.2,19.21,19.18,19.2,32600.0,14.8983,14.9061,14.8828,14.8983,32600.0
2005-06-23 13:10:00,19.2,19.22,19.19,19.21,30800.0,14.8983,14.9138,14.8905,14.9061,30800.0
2005-06-23 13:20:00,19.21,19.22,19.2,19.21,23800.0,14.9061,14.9138,14.8983,14.9061,23800.0
2005-06-23 13:30:00,19.2,19.22,19.18,19.18,51000.0,14.8983,14.9138,14.8828,14.8828,51000.0
2005-06-23 13:40:00,19.18,19.18,19.13,19.13,205200.0,14.8828,14.8828,14.844,14.844,205200.0
2005-06-23 13:50:00,19.13,19.14,19.1,19.11,76600.0,14.844,14.8517,14.8207,14.8285,76600.0
2005-06-23 14:00:00,19.11,19.11,19.1,19.1,74000.0,14.8285,14.8285,14.8207,14.8207,74000.0
2005-06-23 14:10:00,19.11,19.14,19.1,19.14,45200.0,14.8285,14.8517,14.8207,14.8517,45200.0
2005-06-23 14:20:00,19.14,19.14,19.11,19.13,54400.0,14.8517,14.8517,14.8285,14.844,54400.0
2005-06-23 14:30:00,19.13,19.15,19.12,19.14,75200.0,14.844,14.8595,14.8362,14.8517,75200.0
2005-06-23 14:40:00,19.14,19.16,19.14,19.16,73200.0,14.8517,14.8673,14.8517,14.8673,73200.0
2005-06-23 14:50:00,19.16,19.17,19.13,19.15,35000.0,14.8673,14.875,14.844,14.8595,35000.0
2005-06-23 15:00:00,19.15,19.17,19.15,19.15,93600.0,14.8595,14.875,14.8595,14.8595,93600.0
2005-06-23 15:10:00,19.15,19.16,19.14,19.15,85200.0,14.8595,14.8673,14.8517,14.8595,85200.0
2005-06-23 15:20:00,19.16,19.16,19.13,19.15,37400.0,14.8673,14.8673,14.844,14.8595,37400.0
2005-06-23 15:30:00,19.15,19.15,19.13,19.15,48400.0,14.8595,14.8595,14.844,14.8595,48400.0
2005-06-23 15:40:00,19.15,19.23,19.14,19.23,60200.0,14.8595,14.9216,14.8517,14.9216,60200.0
2005-06-23 15:50:00,19.23,19.25,19.23,19.25,160800.0,14.9216,14.9371,14.9216,14.9371,160800.0
2005-06-24 09:30:00,19.36,19.36,19.25,19.26,81800.0,15.0224,15.0224,14.9371,14.9449,81800.0
2005-06-24 09:40:00,19.26,19.31,19.2,19.24,37600.0,14.9449,14.9836,14.8983,14.9293,37600.0
2005-06-24 09:50:00,19.23,19.27,19.22,19.23,40200.0,14.9216,14.9526,14.9138,14.9216,40200.0
2005-06-24 10:00:00,19.24,19.27,19.22,19.25,62200.0,14.9293,14.9526,14.9138,14.9371,62200.0
2005-06-24 10:10:00,19.25,19.25,19.22,19.23,57600.0,14.9371,14.9371,14.9138,14.9216,57600.0
2005-06-24 10:20:00,19.23,19.25,19.22,19.22,63600.0,14.9216,14.9371,14.9138,14.9138,63600.0
2005-06-24 10:30:00,19.23,19.27,19.23,19.26,86000.0,14.9216,14.9526,14.9216,14.9449,86000.0
2005-06-24 10:40:00,19.27,19.32,19.27,19.32,81600.0,14.9526,14.9914,14.9526,14.9914,81600.0
2005-06-24 10:50:00,19.33,19.34,19.29,19.31,40600.0,14.9992,15.0069,14.9681,14.9836,40600.0
2005-06-24 11:00:00,19.32,19.35,19.31,19.33,34200.0,14.9914,15.0147,14.9836,14.9992,34200.0
2005-06-24 11:10:00,19.32,19.34,19.29,19.34,40800.0,14.9914,15.0069,14.9681,15.0069,40800.0
2005-06-24 11:20:00,19.35,19.35,19.32,19.34,28400.0,15.0147,15.0147,14.9914,15.0069,28400.0
2005-06-24 11:30:00,19.34,19.35,19.33,19.33,48200.0,15.0069,15.0147,14.9992,14.9992,48200.0
2005-06-24 11:40:00,19.33,19.35,19.33,19.33,36400.0,14.9992,15.0147,14.9992,14.9992,36400.0
2005-06-24 11:50:00,19.33,19.36,19.32,19.34,45400.0,14.9992,15.0224,14.9914,15.0069,45400.0
2005-06-24 12:00:00,19.35,19.36,19.34,19.34,27400.0,15.0147,15.0224,15.0069,15.0069,27400.0
2005-06-24 12:10:00,19.34,19.43,19.34,19.42,61000.0,15.0069,15.0768,15.0069,15.069,61000.0
2005-06-24 12:20:00,19.42,19.45,19.41,19.44,62200.0,15.069,15.0923,15.0612,15.0845,62200.0
2005-06-24 12:30:00,19.45,19.5,19.45,19.49,157200.0,15.0923,15.1311,15.0923,15.1233,157200.0
2005-06-24 12:40:00,19.48,19.52,19.48,19.5,77000.0,15.1156,15.1466,15.1156,15.1311,77000.0
2005-06-24 12:50:00,19.5,19.52,19.49,19.49,63200.0,15.1311,15.1466,15.1233,15.1233,63200.0
2005-06-24 13:00:00,19.49,19.5,19.48,19.49,38000.0,15.1233,15.1311,15.1156,15.1233,38000.0
2005-06-24 13:10:00,19.49,19.5,19.48,19.48,43800.0,15.1233,15.1311,15.1156,15.1156,43800.0
2005-06-24 13:20:00,19.49,19.5,19.48,19.48,59800.0,15.1233,15.1311,15.1156,15.1156,59800.0
2005-06-24 13:30:00,19.48,19.5,19.48,19.49,63200.0,15.1156,15.1311,15.1156,15.1233,63200.0
2005-06-24 13:40:00,19.49,19.49,19.48,19.48,36400.0,15.1233,15.1233,15.1156,15.1156,36400.0
2005-06-24 13:50:00,19.48,19.5,19.48,19.48,80400.0,15.1156,15.1311,15.1156,15.1156,80400.0
2005-06-24 14:00:00,19.48,19.5,19.45,19.45,115400.0,15.1156,15.1311,15.0923,15.0923,115400.0
2005-06-24 14:10:00,19.45,19.45,19.43,19.44,16600.0,15.0923,15.0923,15.0768,15.0845,16600.0
2005-06-24 14:20:00,19.44,19.47,19.44,19.46,43600.0,15.0845,15.1078,15.0845,15.1,43600.0
2005-06-24 14:30:00,19.46,19.46,19.44,19.45,34600.0,15.1,15.1,15.0845,15.0923,34600.0
2005-06-24 14:40:00,19.45,19.47,19.45,19.47,36800.0,15.0923,15.1078,15.0923,15.1078,36800.0
2005-06-24 14:50:00,19.47,19.47,19.46,19.47,28000.0,15.1078,15.1078,15.1,15.1078,28000.0
2005-06-24 15:00:00,19.48,19.48,19.45,19.47,91200.0,15.1156,15.1156,15.0923,15.1078,91200.0
2005-06-24 15:10:00,19.47,19.49,19.46,19.49,43400.0,15.1078,15.1233,15.1,15.1233,43400.0
2005-06-24 15:20:00,19.49,19.52,19.49,19.52,151800.0,15.1233,15.1466,15.1233,15.1466,151800.0
2005-06-24 15:30:00,19.52,19.52,19.47,19.47,347200.0,15.1466,15.1466,15.1078,15.1078,347200.0
2005-06-24 15:40:00,19.47,19.5,19.47,19.49,123800.0,15.1078,15.1311,15.1078,15.1233,123800.0
2005-06-24 15:50:00,19.49,19.49,19.47,19.47,81600.0,15.1233,15.1233,15.1078,15.1078,81600.0
2005-06-27 09:30:00,19.38,19.38,19.25,19.29,51000.0,15.038,15.038,14.9371,14.9681,51000.0
2005-06-27 09:40:00,19.28,19.35,19.25,19.32,35600.0,14.9604,15.0147,14.9371,14.9914,35600.0
2005-06-27 09:50:00,19.32,19.34,19.32,19.33,85000.0,14.9914,15.0069,14.9914,14.9992,85000.0
2005-06-27 10:00:00,19.33,19.38,19.33,19.35,78800.0,14.9992,15.038,14.9992,15.0147,78800.0
2005-06-27 10:10:00,19.35,19.35,19.33,19.35,43200.0,15.0147,15.0147,14.9992,15.0147,43200.0
2005-06-27 10:20:00,19.36,19.36,19.34,19.35,29000.0,15.0224,15.0224,15.0069,15.0147,29000.0
2005-06-27 10:30:00,19.36,19.4,19.35,19.4,15400.0,15.0224,15.0535,15.0147,15.0535,15400.0
2005-06-27 10:40:00,19.39,19.41,19.36,19.4,47000.0,15.0457,15.0612,15.0224,15.0535,47000.0
2005-06-27 10:50:00,19.4,19.43,19.4,19.41,47800.0,15.0535,15.0768,15.0535,15.0612,47800.0
2005-06-27 11:00:00,19.41,19.42,19.39,19.42,75400.0,15.0612,15.069,15.0457,15.069,75400.0
2005-06-27 11:10:00,19.42,19.44,19.38,19.4,68000.0,15.069,15.0845,15.038,15.0535,68000.0
2005-06-27 11:20:00,19.4,19.4,19.36,19.39,62800.0,15.0535,15.0535,15.0224,15.0457,62800.0
2005-06-27 11:30:00,19.39,19.41,19.28,19.28,77600.0,15.0457,15.0612,14.9604,14.9604,77600.0
2005-06-27 11:40:00,19.28,19.31,19.27,19.31,55600.0,14.9604,14.9836,14.9526,14.9836,55600.0
2005-06-27 11:50:00,19.31,19.36,19.3,19.34,63600.0,14.9836,15.0224,14.9759,15.0069,63600.0
2005-06-27 12:00:00,19.35,19.41,19.34,19.41,32000.0,15.0147,15.0612,15.0069,15.0612,32000.0
2005-06-27 12:10:00,19.41,19.43,19.39,19.41,84600.0,15.0612,15.0768,15.0457,15.0612,84600.0
2005-06-27 12:20:00,19.41,19.42,19.4,19.41,28000.0,15.0612,15.069,15.0535,15.0612,28000.0
2005-06-27 12:30:00,19.41,19.42,19.4,19.41,21000.0,15.0612,15.069,15.0535,15.0612,21000.0
2005-06-27 12:40:00,19.41,19.41,19.36,19.38,25800.0,15.0612,15.0612,15.0224,15.038,25800.0
2005-06-27 12:50:00,19.36,19.38,19.36,19.37,32800.0,15.0224,15.038,15.0224,15.0302,32800.0
2005-06-27 13:00:00,19.37,19.38,19.35,19.35,27600.0,15.0302,15.038,15.0147,15.0147,27600.0
2005-06-27 13:10:00,19.35,19.4,19.35,19.4,17800.0,15.0147,15.0535,15.0147,15.0535,17800.0
2005-06-27 13:20:00,19.4,19.4,19.38,19.38,29400.0,15.0535,15.0535,15.038,15.038,29400.0
2005-06-27 13:30:00,19.38,19.43,19.38,19.4,58200.0,15.038,15.0768,15.038,15.0535,58200.0
2005-06-27 13:40:00,19.4,19.41,19.38,19.38,45400.0,15.0535,15.0612,15.038,15.038,45400.0
2005-06-27 13:50:00,19.38,19.39,19.37,19.38,34400.0,15.038,15.0457,15.0302,15.038,34400.0
2005-06-27 14:00:00,19.38,19.39,19.36,19.39,37600.0,15.038,15.0457,15.0224,15.0457,37600.0
2005-06-27 14:10:00,19.39,19.39,19.36,19.37,28200.0,15.0457,15.0457,15.0224,15.0302,28200.0
2005-06-27 14:20:00,19.36,19.39,19.36,19.39,23600.0,15.0224,15.0457,15.0224,15.0457,23600.0
2005-06-27 14:30:00,19.38,19.39,19.38,19.38,34400.0,15.038,15.0457,15.038,15.038,34400.0
2005-06-27 14:40:00,19.38,19.4,19.37,19.39,26400.0,15.038,15.0535,15.0302,15.0457,26400.0
2005-06-27 14:50:00,19.39,19.41,19.38,19.4,26800.0,15.0457,15.0612,15.038,15.0535,26800.0
2005-06-27 15:00:00,19.39,19.41,19.38,19.4,98200.0,15.0457,15.0612,15.038,15.0535,98200.0
2005-06-27 15:10:00,19.4,19.46,19.4,19.43,83600.0,15.0535,15.1,15.0535,15.0768,83600.0
2005-06-27 15:20:00,19.44,19.44,19.4,19.41,41000.0,15.0845,15.0845,15.0535,15.0612,41000.0
2005-06-27 15:30:00,19.41,19.43,19.41,19.43,28000.0,15.0612,15.0768,15.0612,15.0768,28000.0
2005-06-27 15:40:00,19.43,19.49,19.43,19.47,128600.0,15.0768,15.1233,15.0768,15.1078,128600.0
2005-06-27 15:50:00,19.46,19.46,19.43,19.43,61000.0,15.1,15.1,15.0768,15.0768,61000.0
2005-06-28 09:30:00,19.33,19.33,19.24,19.27,51000.0,14.9992,14.9992,14.9293,14.9526,51000.0
2005-06-28 09:40:00,19.27,19.37,19.27,19.29,37400.0,14.9526,15.0302,14.9526,14.9681,37400.0
2005-06-28 09:50:00,19.3,19.36,19.3,19.35,35600.0,14.9759,15.0224,14.9759,15.0147,35600.0
2005-06-28 10:00:00,19.36,19.41,19.35,19.36,65000.0,15.0224,15.0612,15.0147,15.0224,65000.0
2005-06-28 10:10:00,19.36,19.37,19.34,19.34,52800.0,15.0224,15.0302,15.0069,15.0069,52800.0
2005-06-28 10:20:00,19.35,19.36,19.32,19.32,156200.0,15.0147,15.0224,14.9914,14.9914,156200.0
2005-06-28 10:30:00,19.32,19.35,19.32,19.34,94400.0,14.9914,15.0147,14.9914,15.0069,94400.0
2005-06-28 10:40:00,19.34,19.42,19.33,19.42,105400.0,15.0069,15.069,14.9992,15.069,105400.0
2005-06-28 10:50:00,19.41,19.49,19.41,19.49,59600.0,15.0612,15.1233,15.0612,15.1233,59600.0
2005-06-28 11:00:00,19.5,19.53,19.47,19.48,129800.0,15.1311,15.1544,15.1078,15.1156,129800.0
2005-06-28 11:10:00,19.48,19.48,19.43,19.45,29600.0,15.1156,15.1156,15.0768,15.0923,29600.0
2005-06-28 11:20:00,19.45,19.45,19.43,19.43,83200.0,15.0923,15.0923,15.0768,15.0768,83200.0
2005-06-28 11:30:00,19.43,19.43,19.41,19.43,53200.0,15.0768,15.0768,15.0612,15.0768,53200.0
2005-06-28 11:40:00,19.43,19.5,19.43,19.5,99600.0,15.0768,15.1311,15.0768,15.1311,99600.0
2005-06-28 11:50:00,19.49,19.55,19.49,19.5,98200.0,15.1233,15.1699,15.1233,15.1311,98200.0
2005-06-28 12:00:00,19.5,19.5,19.48,19.49,29800.0,15.1311,15.1311,15.1156,15.1233,29800.0
2005-06-28 12:10:00,19.48,19.5,19.48,19.49,65600.0,15.1156,15.1311,15.1156,15.1233,65600.0
2005-06-28 12:20:00,19.49,19.5,19.49,19.5,28600.0,15.1233,15.1311,15.1233,15.1311,28600.0
2005-06-28 12:30:00,19.5,19.51,19.48,19.51,110000.0,15.1311,15.1388,15.1156,15.1388,110000.0
2005-06-28 12:40:00,19.5,19.52,19.5,19.5,205000.0,15.1311,15.1466,15.1311,15.1311,205000.0
2005-06-28 12:50:00,19.5,19.52,19.5,19.5,364000.0,15.1311,15.1466,15.1311,15.1311,364000.0
2005-06-28 13:00:00,19.5,19.53,19.5,19.53,50000.0,15.1311,15.1544,15.1311,15.1544,50000.0
2005-06-28 13:10:00,19.53,19.53,19.52,19.52,12800.0,15.1544,15.1544,15.1466,15.1466,12800.0
2005-06-28 13:20:00,19.52,19.52,19.5,19.5,17400.0,15.1466,15.1466,15.1311,15.1311,17400.0
2005-06-28 13:30:00,19.5,19.51,19.5,19.5,23800.0,15.1311,15.1388,15.1311,15.1311,23800.0
2005-06-28 13:40:00,19.5,19.51,19.5,19.5,38800.0,15.1311,15.1388,15.1311,15.1311,38800.0
2005-06-28 13:50:00,19.5,19.51,19.5,19.51,118400.0,15.1311,15.1388,15.1311,15.1388,118400.0
2005-06-28 14:00:00,19.5,19.51,19.5,19.5,49800.0,15.1311,15.1388,15.1311,15.1311,49800.0
2005-06-28 14:10:00,19.5,19.5,19.5,19.5,104800.0,15.1311,15.1311,15.1311,15.1311,104800.0
2005-06-28 14:20:00,19.5,19.5,19.5,19.5,27400.0,15.1311,15.1311,15.1311,15.1311,27400.0
2005-06-28 14:30:00,19.5,19.5,19.5,19.5,26800.0,15.1311,15.1311,15.1311,15.1311,26800.0
2005-06-28 14:40:00,19.5,19.51,19.5,19.5,165600.0,15.1311,15.1388,15.1311,15.1311,165600.0
2005-06-28 14:50:00,19.5,19.51,19.5,19.5,102200.0,15.1311,15.1388,15.1311,15.1311,102200.0
2005-06-28 15:00:00,19.5,19.51,19.5,19.5,59600.0,15.1311,15.1388,15.1311,15.1311,59600.0
2005-06-28 15:10:00,19.5,19.5,19.49,19.49,106800.0,15.1311,15.1311,15.1233,15.1233,106800.0
2005-06-28 15:20:00,19.49,19.5,19.49,19.5,44400.0,15.1233,15.1311,15.1233,15.1311,44400.0
2005-06-28 15:30:00,19.5,19.5,19.5,19.5,40000.0,15.1311,15.1311,15.1311,15.1311,40000.0
2005-06-28 15:40:00,19.5,19.51,19.5,19.5,208200.0,15.1311,15.1388,15.1311,15.1311,208200.0
2005-06-28 15:50:00,19.5,19.51,19.5,19.5,49200.0,15.1311,15.1388,15.1311,15.1311,49200.0
2005-06-29 09:30:00,19.5,19.5,19.43,19.44,79000.0,15.1311,15.1311,15.0768,15.0845,79000.0
2005-06-29 09:40:00,19.43,19.43,19.35,19.39,67000.0,15.0768,15.0768,15.0147,15.0457,67000.0
2005-06-29 09:50:00,19.39,19.4,19.35,19.4,58800.0,15.0457,15.0535,15.0147,15.0535,58800.0
2005-06-29 10:00:00,19.4,19.4,19.31,19.36,43000.0,15.0535,15.0535,14.9836,15.0224,43000.0
2005-06-29 10:10:00,19.36,19.36,19.3,19.32,48200.0,15.0224,15.0224,14.9759,14.9914,48200.0
2005-06-29 10:20:00,19.31,19.33,19.29,19.33,39600.0,14.9836,14.9992,14.9681,14.9992,39600.0
2005-06-29 10:30:00,19.34,19.35,19.29,19.33,49600.0,15.0069,15.0147,14.9681,14.9992,49600.0
2005-06-29 10:40:00,19.33,19.41,19.32,19.34,71000.0,14.9992,15.0612,14.9914,15.0069,71000.0
2005-06-29 10:50:00,19.34,19.39,19.33,19.34,32800.0,15.0069,15.0457,14.9992,15.0069,32800.0
2005-06-29 11:00:00,19.34,19.4,19.31,19.39,29800.0,15.0069,15.0535,14.9836,15.0457,29800.0
2005-06-29 11:10:00,19.39,19.4,19.33,19.39,26800.0,15.0457,15.0535,14.9992,15.0457,26800.0
2005-06-29 11:20:00,19.39,19.43,19.39,19.4,27200.0,15.0457,15.0768,15.0457,15.0535,27200.0
2005-06-29 11:30:00,19.4,19.46,19.4,19.45,50800.0,15.0535,15.1,15.0535,15.0923,50800.0
2005-06-29 11:40:00,19.45,19.45,19.42,19.43,12600.0,15.0923,15.0923,15.069,15.0768,12600.0
2005-06-29 11:50:00,19.43,19.45,19.43,19.45,12400.0,15.0768,15.0923,15.0768,15.0923,12400.0
2005-06-29 12:00:00,19.45,19.5,19.45,19.49,96000.0,15.0923,15.1311,15.0923,15.1233,96000.0
2005-06-29 12:10:00,19.49,19.5,19.48,19.49,8600.0,15.1233,15.1311,15.1156,15.1233,8600.0
2005-06-29 12:20:00,19.48,19.5,19.48,19.49,10000.0,15.1156,15.1311,15.1156,15.1233,10000.0
2005-06-29 12:30:00,19.5,19.5,19.49,19.49,28200.0,15.1311,15.1311,15.1233,15.1233,28200.0
2005-06-29 12:40:00,19.49,19.49,19.48,19.48,8600.0,15.1233,15.1233,15.1156,15.1156,8600.0
2005-06-29 12:50:00,19.48,19.5,19.47,19.49,9200.0,15.1156,15.1311,15.1078,15.1233,9200.0
2005-06-29 13:00:00,19.49,19.5,19.47,19.49,15000.0,15.1233,15.1311,15.1078,15.1233,15000.0
2005-06-29 13:10:00,19.48,19.49,19.45,19.45,120600.0,15.1156,15.1233,15.0923,15.0923,120600.0
2005-06-29 13:20:00,19.45,19.45,19.38,19.42,32400.0,15.0923,15.0923,15.038,15.069,32400.0
2005-06-29 13:30:00,19.42,19.5,19.42,19.49,100400.0,15.069,15.1311,15.069,15.1233,100400.0
2005-06-29 13:40:00,19.49,19.5,19.47,19.48,31800.0,15.1233,15.1311,15.1078,15.1156,31800.0
2005-06-29 13:50:00,19.48,19.5,19.47,19.47,41200.0,15.1156,15.1311,15.1078,15.1078,41200.0
2005-06-29 14:00:00,19.46,19.48,19.46,19.47,17600.0,15.1,15.1156,15.1,15.1078,17600.0
2005-06-29 14:10:00,19.47,19.48,19.47,19.48,13600.0,15.1078,15.1156,15.1078,15.1156,13600.0
2005-06-29 14:20:00,19.47,19.48,19.45,19.46,12800.0,15.1078,15.1156,15.0923,15.1,12800.0
2005-06-29 14:30:00,19.46,19.5,19.46,19.49,23400.0,15.1,15.1311,15.1,15.1233,23400.0
2005-06-29 14:40:00,19.49,19.49,19.47,19.47,15800.0,15.1233,15.1233,15.1078,15.1078,15800.0
2005-06-29 14:50:00,19.48,19.48,19.45,19.45,9800.0,15.1156,15.1156,15.0923,15.0923,9800.0
2005-06-29 15:00:00,19.46,19.49,19.45,19.49,18000.0,15.1,15.1233,15.0923,15.1233,18000.0
2005-06-29 15:10:00,19.49,19.49,19.41,19.45,24800.0,15.1233,15.1233,15.0612,15.0923,24800.0
2005-06-29 15:20:00,19.43,19.47,19.43,19.47,17400.0,15.0768,15.1078,15.0768,15.1078,17400.0
2005-06-29 15:30:00,19.47,19.49,19.44,19.45,87200.0,15.1078,15.1233,15.0845,15.0923,87200.0
2005-06-29 15:40:00,19.46,19.46,19.43,19.45,58400.0,15.1,15.1,15.0768,15.0923,58400.0
2005-06-29 15:50:00,19.45,19.47,19.43,19.43,89000.0,15.0923,15.1078,15.0768,15.0768,89000.0
2005-06-30 09:30:00,19.42,19.49,19.41,19.46,88600.0,15.069,15.1233,15.0612,15.1,88600.0
2005-06-30 09:40:00,19.43,19.43,19.38,19.38,47400.0,15.0768,15.0768,15.038,15.038,47400.0
2005-06-30 09:50:00,19.38,19.47,19.36,19.42,36000.0,15.038,15.1078,15.0224,15.069,36000.0
2005-06-30 10:00:00,19.42,19.43,19.38,19.4,16200.0,15.069,15.0768,15.038,15.0535,16200.0
2005-06-30 10:10:00,19.4,19.4,19.36,19.36,17800.0,15.0535,15.0535,15.0224,15.0224,17800.0
2005-06-30 10:20:00,19.36,19.36,19.31,19.31,30400.0,15.0224,15.0224,14.9836,14.9836,30400.0
2005-06-30 10:30:00,19.32,19.34,19.31,19.31,54800.0,14.9914,15.0069,14.9836,14.9836,54800.0
2005-06-30 10:40:00,19.31,19.35,19.31,19.35,28400.0,14.9836,15.0147,14.9836,15.0147,28400.0
2005-06-30 10:50:00,19.35,19.36,19.34,19.34,23800.0,15.0147,15.0224,15.0069,15.0069,23800.0
2005-06-30 11:00:00,19.35,19.41,19.33,19.41,17000.0,15.0147,15.0612,14.9992,15.0612,17000.0
2005-06-30 11:10:00,19.41,19.41,19.37,19.38,11000.0,15.0612,15.0612,15.0302,15.038,11000.0
2005-06-30 11:20:00,19.37,19.38,19.34,19.36,19200.0,15.0302,15.038,15.0069,15.0224,19200.0
2005-06-30 11:30:00,19.35,19.36,19.35,19.35,7000.0,15.0147,15.0224,15.0147,15.0147,7000.0
2005-06-30 11:40:00,19.35,19.36,19.33,19.35,14000.0,15.0147,15.0224,14.9992,15.0147,14000.0
2005-06-30 11:50:00,19.34,19.36,19.32,19.36,29400.0,15.0069,15.0224,14.9914,15.0224,29400.0
2005-06-30 12:00:00,19.36,19.42,19.36,19.38,56800.0,15.0224,15.069,15.0224,15.038,56800.0
2005-06-30 12:10:00,19.38,19.38,19.36,19.36,22000.0,15.038,15.038,15.0224,15.0224,22000.0
2005-06-30 12:20:00,19.36,19.42,19.36,19.4,45200.0,15.0224,15.069,15.0224,15.0535,45200.0
2005-06-30 12:30:00,19.4,19.5,19.4,19.5,71000.0,15.0535,15.1311,15.0535,15.1311,71000.0
2005-06-30 12:40:00,19.5,19.5,19.43,19.48,193800.0,15.1311,15.1311,15.0768,15.1156,193800.0
2005-06-30 12:50:00,19.48,19.5,19.48,19.48,168400.0,15.1156,15.1311,15.1156,15.1156,168400.0
2005-06-30 13:00:00,19.48,19.49,19.47,19.49,10800.0,15.1156,15.1233,15.1078,15.1233,10800.0
2005-06-30 13:10:00,19.48,19.5,19.48,19.49,7000.0,15.1156,15.1311,15.1156,15.1233,7000.0
2005-06-30 13:20:00,19.49,19.5,19.49,19.49,34800.0,15.1233,15.1311,15.1233,15.1233,34800.0
2005-06-30 13:30:00,19.49,19.5,19.48,19.49,15000.0,15.1233,15.1311,15.1156,15.1233,15000.0
2005-06-30 13:40:00,19.5,19.53,19.49,19.51,67600.0,15.1311,15.1544,15.1233,15.1388,67600.0
2005-06-30 13:50:00,19.51,19.52,19.51,19.52,11200.0,15.1388,15.1466,15.1388,15.1466,11200.0
2005-06-30 14:00:00,19.52,19.53,19.51,19.52,18600.0,15.1466,15.1544,15.1388,15.1466,18600.0
2005-06-30 14:10:00,19.51,19.52,19.5,19.52,10400.0,15.1388,15.1466,15.1311,15.1466,10400.0
2005-06-30 14:20:00,19.53,19.53,19.5,19.5,138800.0,15.1544,15.1544,15.1311,15.1311,138800.0
2005-06-30 14:30:00,19.51,19.55,19.51,19.53,205200.0,15.1388,15.1699,15.1388,15.1544,205200.0
2005-06-30 14:40:00,19.53,19.55,19.53,19.55,237800.0,15.1544,15.1699,15.1544,15.1699,237800.0
2005-06-30 14:50:00,19.55,19.58,19.55,19.57,134800.0,15.1699,15.1932,15.1699,15.1854,134800.0
2005-06-30 15:00:00,19.57,19.59,19.56,19.58,159200.0,15.1854,15.2009,15.1776,15.1932,159200.0
2005-06-30 15:10:00,19.58,19.63,19.58,19.63,205000.0,15.1932,15.232,15.1932,15.232,205000.0
2005-06-30 15:20:00,19.61,19.61,19.58,19.58,41000.0,15.2164,15.2164,15.1932,15.1932,41000.0
2005-06-30 15:30:00,19.58,19.58,19.53,19.56,50600.0,15.1932,15.1932,15.1544,15.1776,50600.0
2005-06-30 15:40:00,19.56,19.56,19.53,19.53,70800.0,15.1776,15.1776,15.1544,15.1544,70800.0
2005-06-30 15:50:00,19.53,19.56,19.53,19.56,227400.0,15.1544,15.1776,15.1544,15.1776,227400.0
2005-07-01 09:30:00,19.55,19.6,19.55,19.55,60600.0,15.1699,15.2087,15.1699,15.1699,60600.0
2005-07-01 09:40:00,19.53,19.6,19.53,19.58,49400.0,15.1544,15.2087,15.1544,15.1932,49400.0
2005-07-01 09:50:00,19.58,19.58,19.5,19.5,193800.0,15.1932,15.1932,15.1311,15.1311,193800.0
2005-07-01 10:00:00,19.5,19.56,19.48,19.52,70600.0,15.1311,15.1776,15.1156,15.1466,70600.0
2005-07-01 10:10:00,19.52,19.52,19.49,19.5,74200.0,15.1466,15.1466,15.1233,15.1311,74200.0
2005-07-01 10:20:00,19.5,19.52,19.5,19.5,51600.0,15.1311,15.1466,15.1311,15.1311,51600.0
2005-07-01 10:30:00,19.51,19.53,19.42,19.43,65200.0,15.1388,15.1544,15.069,15.0768,65200.0
2005-07-01 10:40:00,19.43,19.44,19.42,19.42,51200.0,15.0768,15.0845,15.069,15.069,51200.0
2005-07-01 10:50:00,19.41,19.42,19.35,19.4,24800.0,15.0612,15.069,15.0147,15.0535,24800.0
2005-07-01 11:00:00,19.39,19.39,19.33,19.33,37200.0,15.0457,15.0457,14.9992,14.9992,37200.0
2005-07-01 11:10:00,19.33,19.34,19.3,19.3,50200.0,14.9992,15.0069,14.9759,14.9759,50200.0
2005-07-01 11:20:00,19.3,19.3,19.27,19.28,45600.0,14.9759,14.9759,14.9526,14.9604,45600.0
2005-07-01 11:30:00,19.28,19.29,19.25,19.25,26600.0,14.9604,14.9681,14.9371,14.9371,26600.0
2005-07-01 11:40:00,19.24,19.25,19.22,19.22,45200.0,14.9293,14.9371,14.9138,14.9138,45200.0
2005-07-01 11:50:00,19.22,19.22,19.15,19.15,24600.0,14.9138,14.9138,14.8595,14.8595,24600.0
2005-07-01 12:00:00,19.15,19.18,19.15,19.16,22800.0,14.8595,14.8828,14.8595,14.8673,22800.0
2005-07-01 12:10:00,19.16,19.17,19.14,19.14,92400.0,14.8673,14.875,14.8517,14.8517,92400.0
2005-07-01 12:20:00,19.14,19.15,19.12,19.13,25600.0,14.8517,14.8595,14.8362,14.844,25600.0
2005-07-01 12:30:00,19.13,19.2,19.13,19.2,90600.0,14.844,14.8983,14.844,14.8983,90600.0
2005-07-01 12:40:00,19.2,19.21,19.13,19.14,34800.0,14.8983,14.9061,14.844,14.8517,34800.0
2005-07-01 12:50:00,19.14,19.15,19.13,19.14,28200.0,14.8517,14.8595,14.844,14.8517,28200.0
2005-07-01 13:00:00,19.14,19.2,19.14,19.18,75400.0,14.8517,14.8983,14.8517,14.8828,75400.0
2005-07-01 13:10:00,19.18,19.29,19.18,19.27,42400.0,14.8828,14.9681,14.8828,14.9526,42400.0
2005-07-01 13:20:00,19.27,19.33,19.27,19.32,40600.0,14.9526,14.9992,14.9526,14.9914,40600.0
2005-07-01 13:30:00,19.32,19.32,19.31,19.31,63800.0,14.9914,14.9914,14.9836,14.9836,63800.0
2005-07-01 13:40:00,19.31,19.31,19.28,19.29,64800.0,14.9836,14.9836,14.9604,14.9681,64800.0
2005-07-01 13:50:00,19.29,19.34,19.29,19.32,66400.0,14.9681,15.0069,14.9681,14.9914,66400.0
2005-07-01 14:00:00,19.33,19.34,19.31,19.32,126200.0,14.9992,15.0069,14.9836,14.9914,126200.0
2005-07-01 14:10:00,19.32,19.35,19.32,19.34,65000.0,14.9914,15.0147,14.9914,15.0069,65000.0
2005-07-01 14:20:00,19.34,19.34,19.3,19.3,44400.0,15.0069,15.0069,14.9759,14.9759,44400.0
2005-07-01 14:30:00,19.3,19.34,19.3,19.33,33800.0,14.9759,15.0069,14.9759,14.9992,33800.0
2005-07-01 14:40:00,19.33,19.33,19.3,19.31,76000.0,14.9992,14.9992,14.9759,14.9836,76000.0
2005-07-01 14:50:00,19.31,19.31,19.28,19.3,149000.0,14.9836,14.9836,14.9604,14.9759,149000.0
2005-07-01 15:00:00,19.3,19.31,19.26,19.27,144400.0,14.9759,14.9836,14.9449,14.9526,144400.0
2005-07-01 15:10:00,19.27,19.32,19.27,19.31,56200.0,14.9526,14.9914,14.9526,14.9836,56200.0
2005-07-01 15:20:00,19.32,19.34,19.32,19.33,64200.0,14.9914,15.0069,14.9914,14.9992,64200.0
2005-07-01 15:30:00,19.34,19.34,19.29,19.31,47600.0,15.0069,15.0069,14.9681,14.9836,47600.0
2005-07-01 15:40:00,19.31,19.31,19.25,19.25,115600.0,14.9836,14.9836,14.9371,14.9371,115600.0
2005-07-01 15:50:00,19.25,19.25,19.21,19.25,146400.0,14.9371,14.9371,14.9061,14.9371,146400.0
2005-07-05 09:30:00,19.33,19.33,19.2,19.3,78000.0,14.9992,14.9992,14.8983,14.9759,78000.0
2005-07-05 09:40:00,19.3,19.32,19.23,19.26,73000.0,14.9759,14.9914,14.9216,14.9449,73000.0
2005-07-05 09:50:00,19.26,19.26,19.2,19.21,67000.0,14.9449,14.9449,14.8983,14.9061,67000.0
2005-07-05 10:00:00,19.2,19.26,19.19,19.23,39600.0,14.8983,14.9449,14.8905,14.9216,39600.0
2005-07-05 10:10:00,19.23,19.25,19.21,19.23,27000.0,14.9216,14.9371,14.9061,14.9216,27000.0
2005-07-05 10:20:00,19.21,19.24,19.2,19.23,33800.0,14.9061,14.9293,14.8983,14.9216,33800.0
2005-07-05 10:30:00,19.23,19.28,19.18,19.22,78800.0,14.9216,14.9604,14.8828,14.9138,78800.0
2005-07-05 10:40:00,19.22,19.24,19.2,19.24,31800.0,14.9138,14.9293,14.8983,14.9293,31800.0
2005-07-05 10:50:00,19.23,19.25,19.23,19.23,21600.0,14.9216,14.9371,14.9216,14.9216,21600.0
2005-07-05 11:00:00,19.24,19.26,19.23,19.25,85400.0,14.9293,14.9449,14.9216,14.9371,85400.0
2005-07-05 11:10:00,19.25,19.26,19.24,19.25,101400.0,14.9371,14.9449,14.9293,14.9371,101400.0
2005-07-05 11:20:00,19.25,19.25,19.24,19.24,46600.0,14.9371,14.9371,14.9293,14.9293,46600.0
2005-07-05 11:30:00,19.24,19.28,19.23,19.28,50800.0,14.9293,14.9604,14.9216,14.9604,50800.0
2005-07-05 11:40:00,19.27,19.33,19.27,19.31,45600.0,14.9526,14.9992,14.9526,14.9836,45600.0
2005-07-05 11:50:00,19.33,19.38,19.33,19.34,27400.0,14.9992,15.038,14.9992,15.0069,27400.0
2005-07-05 12:00:00,19.34,19.34,19.33,19.33,11000.0,15.0069,15.0069,14.9992,14.9992,11000.0
2005-07-05 12:10:00,19.33,19.33,19.31,19.31,10400.0,14.9992,14.9992,14.9836,14.9836,10400.0
2005-07-05 12:20:00,19.31,19.33,19.31,19.33,33000.0,14.9836,14.9992,14.9836,14.9992,33000.0
2005-07-05 12:30:00,19.33,19.34,19.32,19.33,108800.0,14.9992,15.0069,14.9914,14.9992,108800.0
2005-07-05 12:40:00,19.33,19.33,19.31,19.31,30200.0,14.9992,14.9992,14.9836,14.9836,30200.0
2005-07-05 12:50:00,19.31,19.32,19.31,19.32,14200.0,14.9836,14.9914,14.9836,14.9914,14200.0
2005-07-05 13:00:00,19.33,19.33,19.31,19.31,55800.0,14.9992,14.9992,14.9836,14.9836,55800.0
2005-07-05 13:10:00,19.31,19.31,19.3,19.31,26000.0,14.9836,14.9836,14.9759,14.9836,26000.0
2005-07-05 13:20:00,19.31,19.31,19.3,19.31,20200.0,14.9836,14.9836,14.9759,14.9836,20200.0
2005-07-05 13:30:00,19.3,19.33,19.3,19.31,31000.0,14.9759,14.9992,14.9759,14.9836,31000.0
2005-07-05 13:40:00,19.31,19.32,19.3,19.31,23400.0,14.9836,14.9914,14.9759,14.9836,23400.0
2005-07-05 13:50:00,19.31,19.31,19.29,19.29,103600.0,14.9836,14.9836,14.9681,14.9681,103600.0
2005-07-05 14:00:00,19.29,19.3,19.28,19.29,32800.0,14.9681,14.9759,14.9604,14.9681,32800.0
2005-07-05 14:10:00,19.28,19.33,19.28,19.32,139400.0,14.9604,14.9992,14.9604,14.9914,139400.0
2005-07-05 14:20:00,19.33,19.33,19.3,19.31,47400.0,14.9992,14.9992,14.9759,14.9836,47400.0
2005-07-05 14:30:00,19.31,19.32,19.29,19.29,46200.0,14.9836,14.9914,14.9681,14.9681,46200.0
2005-07-05 14:40:00,19.28,19.3,19.27,19.3,53000.0,14.9604,14.9759,14.9526,14.9759,53000.0
2005-07-05 14:50:00,19.3,19.34,19.29,19.34,19800.0,14.9759,15.0069,14.9681,15.0069,19800.0
2005-07-05 15:00:00,19.34,19.34,19.32,19.34,62400.0,15.0069,15.0069,14.9914,15.0069,62400.0
2005-07-05 15:10:00,19.34,19.35,19.33,19.35,44800.0,15.0069,15.0147,14.9992,15.0147,44800.0
2005-07-05 15:20:00,19.36,19.36,19.33,19.33,77600.0,15.0224,15.0224,14.9992,14.9992,77600.0
2005-07-05 15:30:00,19.33,19.36,19.33,19.36,28400.0,14.9992,15.0224,14.9992,15.0224,28400.0
2005-07-05 15:40:00,19.36,19.39,19.35,19.37,62400.0,15.0224,15.0457,15.0147,15.0302,62400.0
2005-07-05 15:50:00,19.38,19.41,19.36,19.4,138200.0,15.038,15.0612,15.0224,15.0535,138200.0
2005-07-06 09:30:00,19.38,19.42,19.34,19.37,27000.0,15.038,15.069,15.0069,15.0302,27000.0
2005-07-06 09:40:00,19.36,19.4,19.29,19.35,50400.0,15.0224,15.0535,14.9681,15.0147,50400.0
2005-07-06 09:50:00,19.35,19.36,19.3,19.36,44400.0,15.0147,15.0224,14.9759,15.0224,44400.0
2005-07-06 10:00:00,19.35,19.43,19.35,19.39,26800.0,15.0147,15.0768,15.0147,15.0457,26800.0
2005-07-06 10:10:00,19.36,19.41,19.35,19.41,27200.0,15.0224,15.0612,15.0147,15.0612,27200.0
2005-07-06 10:20:00,19.39,19.4,19.36,19.38,22400.0,15.0457,15.0535,15.0224,15.038,22400.0
2005-07-06 10:30:00,19.38,19.41,19.36,19.4,34800.0,15.038,15.0612,15.0224,15.0535,34800.0
2005-07-06 10:40:00,19.39,19.4,19.35,19.38,24600.0,15.0457,15.0535,15.0147,15.038,24600.0
2005-07-06 10:50:00,19.36,19.4,19.36,19.39,25800.0,15.0224,15.0535,15.0224,15.0457,25800.0
2005-07-06 11:00:00,19.39,19.46,19.39,19.43,61800.0,15.0457,15.1,15.0457,15.0768,61800.0
2005-07-06 11:10:00,19.42,19.5,19.42,19.47,104000.0,15.069,15.1311,15.069,15.1078,104000.0
2005-07-06 11:20:00,19.46,19.5,19.45,19.47,61600.0,15.1,15.1311,15.0923,15.1078,61600.0
2005-07-06 11:30:00,19.47,19.54,19.47,19.52,55400.0,15.1078,15.1621,15.1078,15.1466,55400.0
2005-07-06 11:40:00,19.52,19.53,19.48,19.5,87600.0,15.1466,15.1544,15.1156,15.1311,87600.0
2005-07-06 11:50:00,19.5,19.55,19.5,19.54,35800.0,15.1311,15.1699,15.1311,15.1621,35800.0
2005-07-06 12:00:00,19.55,19.55,19.53,19.55,37600.0,15.1699,15.1699,15.1544,15.1699,37600.0
2005-07-06 12:10:00,19.56,19.56,19.51,19.51,67000.0,15.1776,15.1776,15.1388,15.1388,67000.0
2005-07-06 12:20:00,19.51,19.51,19.46,19.49,24600.0,15.1388,15.1388,15.1,15.1233,24600.0
2005-07-06 12:30:00,19.5,19.5,19.47,19.48,25000.0,15.1311,15.1311,15.1078,15.1156,25000.0
2005-07-06 12:40:00,19.48,19.48,19.43,19.45,19000.0,15.1156,15.1156,15.0768,15.0923,19000.0
2005-07-06 12:50:00,19.44,19.48,19.43,19.46,22400.0,15.0845,15.1156,15.0768,15.1,22400.0
2005-07-06 13:00:00,19.46,19.49,19.46,19.48,32600.0,15.1,15.1233,15.1,15.1156,32600.0
2005-07-06 13:10:00,19.47,19.48,19.43,19.47,15200.0,15.1078,15.1156,15.0768,15.1078,15200.0
2005-07-06 13:20:00,19.46,19.5,19.45,19.48,30400.0,15.1,15.1311,15.0923,15.1156,30400.0
2005-07-06 13:30:00,19.49,19.52,19.47,19.47,32400.0,15.1233,15.1466,15.1078,15.1078,32400.0
2005-07-06 13:40:00,19.47,19.47,19.43,19.43,13200.0,15.1078,15.1078,15.0768,15.0768,13200.0
2005-07-06 13:50:00,19.43,19.45,19.42,19.45,14000.0,15.0768,15.0923,15.069,15.0923,14000.0
2005-07-06 14:00:00,19.45,19.45,19.41,19.44,24200.0,15.0923,15.0923,15.0612,15.0845,24200.0
2005-07-06 14:10:00,19.43,19.45,19.42,19.44,23000.0,15.0768,15.0923,15.069,15.0845,23000.0
2005-07-06 14:20:00,19.45,19.45,19.39,19.41,36200.0,15.0923,15.0923,15.0457,15.0612,36200.0
2005-07-06 14:30:00,19.39,19.41,19.34,19.37,52400.0,15.0457,15.0612,15.0069,15.0302,52400.0
2005-07-06 14:40:00,19.36,19.38,19.33,19.35,47200.0,15.0224,15.038,14.9992,15.0147,47200.0
2005-07-06 14:50:00,19.35,19.38,19.32,19.36,22000.0,15.0147,15.038,14.9914,15.0224,22000.0
2005-07-06 15:00:00,19.36,19.43,19.36,19.43,51400.0,15.0224,15.0768,15.0224,15.0768,51400.0
2005-07-06 15:10:00,19.43,19.47,19.43,19.45,42800.0,15.0768,15.1078,15.0768,15.0923,42800.0
2005-07-06 15:20:00,19.46,19.47,19.42,19.43,51400.0,15.1,15.1078,15.069,15.0768,51400.0
2005-07-06 15:30:00,19.43,19.46,19.43,19.45,43400.0,15.0768,15.1,15.0768,15.0923,43400.0
2005-07-06 15:40:00,19.45,19.45,19.41,19.43,36600.0,15.0923,15.0923,15.0612,15.0768,36600.0
2005-07-06 15:50:00,19.42,19.42,19.33,19.34,96800.0,15.069,15.069,14.9992,15.0069,96800.0
2005-07-07 09:30:00,19.25,19.27,19.05,19.07,48000.0,14.9371,14.9526,14.7819,14.7974,48000.0
2005-07-07 09:40:00,19.07,19.16,19.07,19.09,65800.0,14.7974,14.8673,14.7974,14.8129,65800.0
2005-07-07 09:50:00,19.09,19.09,19.02,19.02,43000.0,14.8129,14.8129,14.7586,14.7586,43000.0
2005-07-07 10:00:00,19.03,19.05,19.02,19.03,356800.0,14.7664,14.7819,14.7586,14.7664,356800.0
2005-07-07 10:10:00,19.03,19.04,19.0,19.0,96400.0,14.7664,14.7741,14.7431,14.7431,96400.0
2005-07-07 10:20:00,19.0,19.0,18.96,18.97,108600.0,14.7431,14.7431,14.7121,14.7198,108600.0
2005-07-07 10:30:00,18.98,18.98,18.95,18.97,59600.0,14.7276,14.7276,14.7043,14.7198,59600.0
2005-07-07 10:40:00,18.97,18.98,18.94,18.96,52800.0,14.7198,14.7276,14.6965,14.7121,52800.0
2005-07-07 10:50:00,18.96,19.02,18.95,18.96,88800.0,14.7121,14.7586,14.7043,14.7121,88800.0
2005-07-07 11:00:00,18.96,18.98,18.93,18.98,40800.0,14.7121,14.7276,14.6888,14.7276,40800.0
2005-07-07 11:10:00,18.98,19.04,18.98,19.0,81000.0,14.7276,14.7741,14.7276,14.7431,81000.0
2005-07-07 11:20:00,19.0,19.0,18.98,18.98,18800.0,14.7431,14.7431,14.7276,14.7276,18800.0
2005-07-07 11:30:00,18.99,19.0,18.98,19.0,28600.0,14.7353,14.7431,14.7276,14.7431,28600.0
2005-07-07 11:40:00,18.99,19.0,18.98,19.0,23200.0,14.7353,14.7431,14.7276,14.7431,23200.0
2005-07-07 11:50:00,18.99,19.03,18.99,19.0,166000.0,14.7353,14.7664,14.7353,14.7431,166000.0
2005-07-07 12:00:00,19.0,19.03,19.0,19.01,78400.0,14.7431,14.7664,14.7431,14.7509,78400.0
2005-07-07 12:10:00,19.02,19.02,19.0,19.0,96600.0,14.7586,14.7586,14.7431,14.7431,96600.0
2005-07-07 12:20:00,19.0,19.0,18.98,18.98,30200.0,14.7431,14.7431,14.7276,14.7276,30200.0
2005-07-07 12:30:00,18.99,18.99,18.97,18.98,27400.0,14.7353,14.7353,14.7198,14.7276,27400.0
2005-07-07 12:40:00,18.98,18.98,18.96,18.97,21200.0,14.7276,14.7276,14.7121,14.7198,21200.0
2005-07-07 12:50:00,18.97,18.97,18.94,18.97,24200.0,14.7198,14.7198,14.6965,14.7198,24200.0
2005-07-07 13:00:00,18.96,19.0,18.96,19.0,72400.0,14.7121,14.7431,14.7121,14.7431,72400.0
2005-07-07 13:10:00,19.0,19.02,18.99,19.02,72400.0,14.7431,14.7586,14.7353,14.7586,72400.0
2005-07-07 13:20:00,19.02,19.02,18.99,19.0,31400.0,14.7586,14.7586,14.7353,14.7431,31400.0
2005-07-07 13:30:00,19.0,19.01,19.0,19.0,24400.0,14.7431,14.7509,14.7431,14.7431,24400.0
2005-07-07 13:40:00,19.0,19.02,19.0,19.0,43800.0,14.7431,14.7586,14.7431,14.7431,43800.0
2005-07-07 13:50:00,19.0,19.0,19.0,19.0,23400.0,14.7431,14.7431,14.7431,14.7431,23400.0
2005-07-07 14:00:00,19.0,19.02,19.0,19.0,201000.0,14.7431,14.7586,14.7431,14.7431,201000.0
2005-07-07 14:10:00,19.0,19.0,18.98,18.98,259400.0,14.7431,14.7431,14.7276,14.7276,259400.0
2005-07-07 14:20:00,18.98,19.0,18.97,18.99,30000.0,14.7276,14.7431,14.7198,14.7353,30000.0
2005-07-07 14:30:00,18.99,19.0,18.97,18.97,46200.0,14.7353,14.7431,14.7198,14.7198,46200.0
2005-07-07 14:40:00,18.97,18.98,18.96,18.97,21800.0,14.7198,14.7276,14.7121,14.7198,21800.0
2005-07-07 14:50:00,18.97,19.0,18.97,18.98,46000.0,14.7198,14.7431,14.7198,14.7276,46000.0
2005-07-07 15:00:00,18.98,19.0,18.98,19.0,106200.0,14.7276,14.7431,14.7276,14.7431,106200.0
2005-07-07 15:10:00,19.0,19.0,18.99,18.99,26800.0,14.7431,14.7431,14.7353,14.7353,26800.0
2005-07-07 15:20:00,19.0,19.0,18.98,18.99,25200.0,14.7431,14.7431,14.7276,14.7353,25200.0
2005-07-07 15:30:00,18.99,19.0,18.98,19.0,47400.0,14.7353,14.7431,14.7276,14.7431,47400.0
2005-07-07 15:40:00,18.99,19.0,18.99,18.99,38600.0,14.7353,14.7431,14.7353,14.7353,38600.0
2005-07-07 15:50:00,18.99,19.0,18.97,18.98,103600.0,14.7353,14.7431,14.7198,14.7276,103600.0
2005-07-08 09:30:00,18.93,19.0,18.93,18.98,41800.0,14.6888,14.7431,14.6888,14.7276,41800.0
2005-07-08 09:40:00,18.98,18.99,18.95,18.97,16600.0,14.7276,14.7353,14.7043,14.7198,16600.0
2005-07-08 09:50:00,18.97,18.99,18.96,18.96,23800.0,14.7198,14.7353,14.7121,14.7121,23800.0
2005-07-08 10:00:00,18.97,18.97,18.9,18.9,60600.0,14.7198,14.7198,14.6655,14.6655,60600.0
2005-07-08 10:10:00,18.9,18.9,18.85,18.89,68600.0,14.6655,14.6655,14.6267,14.6577,68600.0
2005-07-08 10:20:00,18.89,18.89,18.81,18.84,44600.0,14.6577,14.6577,14.5957,14.619,44600.0
2005-07-08 10:30:00,18.83,18.92,18.83,18.92,66400.0,14.6112,14.681,14.6112,14.681,66400.0
2005-07-08 10:40:00,18.92,18.98,18.91,18.96,18000.0,14.681,14.7276,14.6733,14.7121,18000.0
2005-07-08 10:50:00,18.96,18.98,18.95,18.95,31400.0,14.7121,14.7276,14.7043,14.7043,31400.0
2005-07-08 11:00:00,18.94,18.95,18.93,18.95,45000.0,14.6965,14.7043,14.6888,14.7043,45000.0
2005-07-08 11:10:00,18.95,18.95,18.91,18.93,128200.0,14.7043,14.7043,14.6733,14.6888,128200.0
2005-07-08 11:20:00,18.91,18.93,18.89,18.92,61600.0,14.6733,14.6888,14.6577,14.681,61600.0
2005-07-08 11:30:00,18.92,18.93,18.91,18.91,38400.0,14.681,14.6888,14.6733,14.6733,38400.0
2005-07-08 11:40:00,18.91,18.93,18.91,18.92,25200.0,14.6733,14.6888,14.6733,14.681,25200.0
2005-07-08 11:50:00,18.92,18.93,18.9,18.92,136800.0,14.681,14.6888,14.6655,14.681,136800.0
2005-07-08 12:00:00,18.92,18.93,18.9,18.91,99800.0,14.681,14.6888,14.6655,14.6733,99800.0
2005-07-08 12:10:00,18.91,18.93,18.9,18.9,54400.0,14.6733,14.6888,14.6655,14.6655,54400.0
2005-07-08 12:20:00,18.91,18.92,18.9,18.92,74200.0,14.6733,14.681,14.6655,14.681,74200.0
2005-07-08 12:30:00,18.92,18.96,18.92,18.96,80800.0,14.681,14.7121,14.681,14.7121,80800.0
2005-07-08 12:40:00,18.95,18.95,18.93,18.93,48000.0,14.7043,14.7043,14.6888,14.6888,48000.0
2005-07-08 12:50:00,18.93,18.95,18.93,18.94,45400.0,14.6888,14.7043,14.6888,14.6965,45400.0
2005-07-08 13:00:00,18.93,18.98,18.93,18.98,137200.0,14.6888,14.7276,14.6888,14.7276,137200.0
2005-07-08 13:10:00,18.98,18.98,18.95,18.97,85400.0,14.7276,14.7276,14.7043,14.7198,85400.0
2005-07-08 13:20:00,18.97,18.98,18.96,18.97,72200.0,14.7198,14.7276,14.7121,14.7198,72200.0
2005-07-08 13:30:00,18.96,18.97,18.93,18.93,110800.0,14.7121,14.7198,14.6888,14.6888,110800.0
2005-07-08 13:40:00,18.93,18.93,18.92,18.92,27200.0,14.6888,14.6888,14.681,14.681,27200.0
2005-07-08 13:50:00,18.93,18.93,18.89,18.9,59200.0,14.6888,14.6888,14.6577,14.6655,59200.0
2005-07-08 14:00:00,18.9,18.93,18.9,18.92,117800.0,14.6655,14.6888,14.6655,14.681,117800.0
2005-07-08 14:10:00,18.92,18.93,18.92,18.93,24200.0,14.681,14.6888,14.681,14.6888,24200.0
2005-07-08 14:20:00,18.93,18.94,18.92,18.93,51600.0,14.6888,14.6965,14.681,14.6888,51600.0
2005-07-08 14:30:00,18.93,18.97,18.9,18.91,55600.0,14.6888,14.7198,14.6655,14.6733,55600.0
2005-07-08 14:40:00,18.91,18.95,18.91,18.94,37000.0,14.6733,14.7043,14.6733,14.6965,37000.0
2005-07-08 14:50:00,18.95,18.95,18.94,18.95,52800.0,14.7043,14.7043,14.6965,14.7043,52800.0
2005-07-08 15:00:00,18.95,18.98,18.94,18.97,103600.0,14.7043,14.7276,14.6965,14.7198,103600.0
2005-07-08 15:10:00,18.96,18.97,18.95,18.96,49000.0,14.7121,14.7198,14.7043,14.7121,49000.0
2005-07-08 15:20:00,18.95,18.96,18.94,18.96,291200.0,14.7043,14.7121,14.6965,14.7121,291200.0
2005-07-08 15:30:00,18.97,19.0,18.95,18.99,345800.0,14.7198,14.7431,14.7043,14.7353,345800.0
2005-07-08 15:40:00,18.99,19.0,18.98,18.98,121200.0,14.7353,14.7431,14.7276,14.7276,121200.0
2005-07-08 15:50:00,18.95,18.98,18.95,18.97,450000.0,14.7043,14.7276,14.7043,14.7198,450000.0
2005-07-11 09:30:00,18.93,19.01,18.93,18.98,67000.0,14.6888,14.7509,14.6888,14.7276,67000.0
2005-07-11 09:40:00,18.98,19.08,18.98,19.06,24200.0,14.7276,14.8052,14.7276,14.7897,24200.0
2005-07-11 09:50:00,19.06,19.06,18.97,18.97,23400.0,14.7897,14.7897,14.7198,14.7198,23400.0
2005-07-11 10:00:00,18.97,18.99,18.97,18.99,19400.0,14.7198,14.7353,14.7198,14.7353,19400.0
2005-07-11 10:10:00,18.99,19.0,18.97,19.0,15200.0,14.7353,14.7431,14.7198,14.7431,15200.0
2005-07-11 10:20:00,19.02,19.02,19.0,19.02,18600.0,14.7586,14.7586,14.7431,14.7586,18600.0
2005-07-11 10:30:00,19.02,19.03,19.01,19.03,11800.0,14.7586,14.7664,14.7509,14.7664,11800.0
2005-07-11 10:40:00,19.03,19.03,19.02,19.02,26600.0,14.7664,14.7664,14.7586,14.7586,26600.0
2005-07-11 10:50:00,19.02,19.05,19.02,19.03,34400.0,14.7586,14.7819,14.7586,14.7664,34400.0
2005-07-11 11:00:00,19.03,19.04,19.0,19.04,36400.0,14.7664,14.7741,14.7431,14.7741,36400.0
2005-07-11 11:10:00,19.04,19.09,19.04,19.09,30000.0,14.7741,14.8129,14.7741,14.8129,30000.0
2005-07-11 11:20:00,19.08,19.1,19.08,19.09,73800.0,14.8052,14.8207,14.8052,14.8129,73800.0
2005-07-11 11:30:00,19.09,19.09,19.06,19.06,25400.0,14.8129,14.8129,14.7897,14.7897,25400.0
2005-07-11 11:40:00,19.07,19.07,19.05,19.05,39800.0,14.7974,14.7974,14.7819,14.7819,39800.0
2005-07-11 11:50:00,19.05,19.06,19.05,19.06,8600.0,14.7819,14.7897,14.7819,14.7897,8600.0
2005-07-11 12:00:00,19.06,19.06,19.05,19.06,14400.0,14.7897,14.7897,14.7819,14.7897,14400.0
2005-07-11 12:10:00,19.06,19.08,19.05,19.05,52000.0,14.7897,14.8052,14.7819,14.7819,52000.0
2005-07-11 12:20:00,19.05,19.05,19.04,19.05,8600.0,14.7819,14.7819,14.7741,14.7819,8600.0
2005-07-11 12:30:00,19.06,19.07,19.05,19.06,12800.0,14.7897,14.7974,14.7819,14.7897,12800.0
2005-07-11 12:40:00,19.08,19.08,19.07,19.08,5200.0,14.8052,14.8052,14.7974,14.8052,5200.0
2005-07-11 12:50:00,19.08,19.08,19.05,19.05,9000.0,14.8052,14.8052,14.7819,14.7819,9000.0
2005-07-11 13:00:00,19.05,19.06,19.02,19.05,22000.0,14.7819,14.7897,14.7586,14.7819,22000.0
2005-07-11 13:10:00,19.05,19.06,19.05,19.05,14800.0,14.7819,14.7897,14.7819,14.7819,14800.0
2005-07-11 13:20:00,19.05,19.08,19.03,19.07,26000.0,14.7819,14.8052,14.7664,14.7974,26000.0
2005-07-11 13:30:00,19.07,19.09,19.07,19.08,15400.0,14.7974,14.8129,14.7974,14.8052,15400.0
2005-07-11 13:40:00,19.08,19.09,19.08,19.09,6000.0,14.8052,14.8129,14.8052,14.8129,6000.0
2005-07-11 13:50:00,19.09,19.09,19.07,19.08,12000.0,14.8129,14.8129,14.7974,14.8052,12000.0
2005-07-11 14:00:00,19.08,19.11,19.08,19.11,7800.0,14.8052,14.8285,14.8052,14.8285,7800.0
2005-07-11 14:10:00,19.11,19.11,19.11,19.11,11800.0,14.8285,14.8285,14.8285,14.8285,11800.0
2005-07-11 14:20:00,19.11,19.11,19.09,19.09,15600.0,14.8285,14.8285,14.8129,14.8129,15600.0
2005-07-11 14:30:00,19.09,19.1,19.09,19.1,7000.0,14.8129,14.8207,14.8129,14.8207,7000.0
2005-07-11 14:40:00,19.11,19.11,19.08,19.1,35200.0,14.8285,14.8285,14.8052,14.8207,35200.0
2005-07-11 14:50:00,19.1,19.12,19.1,19.11,34000.0,14.8207,14.8362,14.8207,14.8285,34000.0
2005-07-11 15:00:00,19.12,19.12,19.09,19.1,25200.0,14.8362,14.8362,14.8129,14.8207,25200.0
2005-07-11 15:10:00,19.1,19.11,19.1,19.11,43600.0,14.8207,14.8285,14.8207,14.8285,43600.0
2005-07-11 15:20:00,19.1,19.13,19.09,19.11,41400.0,14.8207,14.844,14.8129,14.8285,41400.0
2005-07-11 15:30:00,19.12,19.13,19.05,19.05,27200.0,14.8362,14.844,14.7819,14.7819,27200.0
2005-07-11 15:40:00,19.06,19.09,19.06,19.09,47400.0,14.7897,14.8129,14.7897,14.8129,47400.0
2005-07-11 15:50:00,19.09,19.09,19.07,19.08,41000.0,14.8129,14.8129,14.7974,14.8052,41000.0
2005-07-12 09:30:00,19.1,19.25,19.1,19.22,102000.0,14.8207,14.9371,14.8207,14.9138,102000.0
2005-07-12 09:40:00,19.2,19.27,19.18,19.18,114000.0,14.8983,14.9526,14.8828,14.8828,114000.0
2005-07-12 09:50:00,19.16,19.22,19.16,19.21,20600.0,14.8673,14.9138,14.8673,14.9061,20600.0
2005-07-12 10:00:00,19.19,19.2,19.15,19.19,19400.0,14.8905,14.8983,14.8595,14.8905,19400.0
2005-07-12 10:10:00,19.2,19.23,19.19,19.2,18800.0,14.8983,14.9216,14.8905,14.8983,18800.0
2005-07-12 10:20:00,19.22,19.22,19.21,19.22,67000.0,14.9138,14.9138,14.9061,14.9138,67000.0
2005-07-12 10:30:00,19.23,19.25,19.22,19.25,84600.0,14.9216,14.9371,14.9138,14.9371,84600.0
2005-07-12 10:40:00,19.25,19.29,19.25,19.26,41200.0,14.9371,14.9681,14.9371,14.9449,41200.0
2005-07-12 10:50:00,19.26,19.29,19.23,19.23,24600.0,14.9449,14.9681,14.9216,14.9216,24600.0
2005-07-12 11:00:00,19.23,19.25,19.21,19.25,34400.0,14.9216,14.9371,14.9061,14.9371,34400.0
2005-07-12 11:10:00,19.24,19.27,19.24,19.25,38600.0,14.9293,14.9526,14.9293,14.9371,38600.0
2005-07-12 11:20:00,19.27,19.27,19.25,19.25,22200.0,14.9526,14.9526,14.9371,14.9371,22200.0
2005-07-12 11:30:00,19.25,19.27,19.24,19.26,24800.0,14.9371,14.9526,14.9293,14.9449,24800.0
2005-07-12 11:40:00,19.26,19.27,19.24,19.25,17600.0,14.9449,14.9526,14.9293,14.9371,17600.0
2005-07-12 11:50:00,19.25,19.25,19.23,19.25,43600.0,14.9371,14.9371,14.9216,14.9371,43600.0
2005-07-12 12:00:00,19.25,19.26,19.25,19.25,38400.0,14.9371,14.9449,14.9371,14.9371,38400.0
2005-07-12 12:10:00,19.25,19.26,19.25,19.26,14600.0,14.9371,14.9449,14.9371,14.9449,14600.0
2005-07-12 12:20:00,19.25,19.28,19.25,19.25,29600.0,14.9371,14.9604,14.9371,14.9371,29600.0
2005-07-12 12:30:00,19.25,19.25,19.24,19.25,7000.0,14.9371,14.9371,14.9293,14.9371,7000.0
2005-07-12 12:40:00,19.25,19.25,19.24,19.24,16600.0,14.9371,14.9371,14.9293,14.9293,16600.0
2005-07-12 12:50:00,19.24,19.24,19.23,19.24,12800.0,14.9293,14.9293,14.9216,14.9293,12800.0
2005-07-12 13:00:00,19.24,19.27,19.24,19.25,39800.0,14.9293,14.9526,14.9293,14.9371,39800.0
2005-07-12 13:10:00,19.25,19.26,19.25,19.25,14400.0,14.9371,14.9449,14.9371,14.9371,14400.0
2005-07-12 13:20:00,19.25,19.28,19.25,19.28,19200.0,14.9371,14.9604,14.9371,14.9604,19200.0
2005-07-12 13:30:00,19.28,19.3,19.27,19.3,63400.0,14.9604,14.9759,14.9526,14.9759,63400.0
2005-07-12 13:40:00,19.3,19.33,19.29,19.32,34800.0,14.9759,14.9992,14.9681,14.9914,34800.0
2005-07-12 13:50:00,19.32,19.44,19.32,19.43,76800.0,14.9914,15.0845,14.9914,15.0768,76800.0
2005-07-12 14:00:00,19.43,19.47,19.36,19.38,152800.0,15.0768,15.1078,15.0224,15.038,152800.0
2005-07-12 14:10:00,19.37,19.43,19.37,19.43,60800.0,15.0302,15.0768,15.0302,15.0768,60800.0
2005-07-12 14:20:00,19.43,19.43,19.39,19.4,48600.0,15.0768,15.0768,15.0457,15.0535,48600.0
2005-07-12 14:30:00,19.38,19.39,19.37,19.39,16400.0,15.038,15.0457,15.0302,15.0457,16400.0
2005-07-12 14:40:00,19.38,19.38,19.33,19.33,13400.0,15.038,15.038,14.9992,14.9992,13400.0
2005-07-12 14:50:00,19.33,19.33,19.3,19.3,14000.0,14.9992,14.9992,14.9759,14.9759,14000.0
2005-07-12 15:00:00,19.3,19.34,19.3,19.32,29400.0,14.9759,15.0069,14.9759,14.9914,29400.0
2005-07-12 15:10:00,19.32,19.33,19.32,19.33,32600.0,14.9914,14.9992,14.9914,14.9992,32600.0
2005-07-12 15:20:00,19.33,19.33,19.32,19.32,31000.0,14.9992,14.9992,14.9914,14.9914,31000.0
2005-07-12 15:30:00,19.33,19.33,19.3,19.31,17000.0,14.9992,14.9992,14.9759,14.9836,17000.0
2005-07-12 15:40:00,19.3,19.31,19.23,19.25,39000.0,14.9759,14.9836,14.9216,14.9371,39000.0
2005-07-12 15:50:00,19.25,19.28,19.23,19.27,51200.0,14.9371,14.9604,14.9216,14.9526,51200.0
2005-07-13 09:30:00,19.23,19.3,19.23,19.3,57400.0,14.9216,14.9759,14.9216,14.9759,57400.0
2005-07-13 09:40:00,19.3,19.31,19.14,19.18,47400.0,14.9759,14.9836,14.8517,14.8828,47400.0
2005-07-13 09:50:00,19.17,19.25,19.16,19.21,32200.0,14.875,14.9371,14.8673,14.9061,32200.0
2005-07-13 10:00:00,19.21,19.21,19.11,19.11,42600.0,14.9061,14.9061,14.8285,14.8285,42600.0
2005-07-13 10:10:00,19.11,19.13,19.07,19.08,21600.0,14.8285,14.844,14.7974,14.8052,21600.0
2005-07-13 10:20:00,19.08,19.1,19.06,19.1,91000.0,14.8052,14.8207,14.7897,14.8207,91000.0
2005-07-13 10:30:00,19.1,19.16,19.1,19.15,109600.0,14.8207,14.8673,14.8207,14.8595,109600.0
2005-07-13 10:40:00,19.15,19.22,19.15,19.2,29200.0,14.8595,14.9138,14.8595,14.8983,29200.0
2005-07-13 10:50:00,19.2,19.24,19.18,19.21,69800.0,14.8983,14.9293,14.8828,14.9061,69800.0
2005-07-13 11:00:00,19.2,19.23,19.18,19.21,60600.0,14.8983,14.9216,14.8828,14.9061,60600.0
2005-07-13 11:10:00,19.22,19.27,19.21,19.22,21000.0,14.9138,14.9526,14.9061,14.9138,21000.0
2005-07-13 11:20:00,19.22,19.22,19.18,19.18,18400.0,14.9138,14.9138,14.8828,14.8828,18400.0
2005-07-13 11:30:00,19.18,19.18,19.16,19.18,20400.0,14.8828,14.8828,14.8673,14.8828,20400.0
2005-07-13 11:40:00,19.18,19.18,19.17,19.17,23800.0,14.8828,14.8828,14.875,14.875,23800.0
2005-07-13 11:50:00,19.18,19.18,19.13,19.15,63400.0,14.8828,14.8828,14.844,14.8595,63400.0
2005-07-13 12:00:00,19.15,19.15,19.09,19.1,79800.0,14.8595,14.8595,14.8129,14.8207,79800.0
2005-07-13 12:10:00,19.1,19.11,19.1,19.1,32400.0,14.8207,14.8285,14.8207,14.8207,32400.0
2005-07-13 12:20:00,19.1,19.14,19.1,19.1,34200.0,14.8207,14.8517,14.8207,14.8207,34200.0
2005-07-13 12:30:00,19.11,19.11,19.1,19.11,17000.0,14.8285,14.8285,14.8207,14.8285,17000.0
2005-07-13 12:40:00,19.11,19.12,19.09,19.11,33400.0,14.8285,14.8362,14.8129,14.8285,33400.0
2005-07-13 12:50:00,19.11,19.11,19.09,19.09,16200.0,14.8285,14.8285,14.8129,14.8129,16200.0
2005-07-13 13:00:00,19.09,19.1,19.08,19.09,132400.0,14.8129,14.8207,14.8052,14.8129,132400.0
2005-07-13 13:10:00,19.1,19.11,19.08,19.09,15600.0,14.8207,14.8285,14.8052,14.8129,15600.0
2005-07-13 13:20:00,19.09,19.11,19.09,19.1,23000.0,14.8129,14.8285,14.8129,14.8207,23000.0
2005-07-13 13:30:00,19.1,19.11,19.09,19.1,24000.0,14.8207,14.8285,14.8129,14.8207,24000.0
2005-07-13 13:40:00,19.1,19.11,19.1,19.11,19000.0,14.8207,14.8285,14.8207,14.8285,19000.0
2005-07-13 13:50:00,19.11,19.14,19.11,19.11,17400.0,14.8285,14.8517,14.8285,14.8285,17400.0
2005-07-13 14:00:00,19.11,19.11,19.08,19.1,29600.0,14.8285,14.8285,14.8052,14.8207,29600.0
2005-07-13 14:10:00,19.1,19.13,19.09,19.11,13600.0,14.8207,14.844,14.8129,14.8285,13600.0
2005-07-13 14:20:00,19.11,19.11,19.08,19.09,24600.0,14.8285,14.8285,14.8052,14.8129,24600.0
2005-07-13 14:30:00,19.09,19.11,19.09,19.11,23400.0,14.8129,14.8285,14.8129,14.8285,23400.0
2005-07-13 14:40:00,19.11,19.14,19.09,19.11,22200.0,14.8285,14.8517,14.8129,14.8285,22200.0
2005-07-13 14:50:00,19.1,19.12,19.09,19.12,18000.0,14.8207,14.8362,14.8129,14.8362,18000.0
2005-07-13 15:00:00,19.11,19.11,19.09,19.1,11600.0,14.8285,14.8285,14.8129,14.8207,11600.0
2005-07-13 15:10:00,19.1,19.1,19.07,19.08,24400.0,14.8207,14.8207,14.7974,14.8052,24400.0
2005-07-13 15:20:00,19.08,19.1,19.08,19.09,19200.0,14.8052,14.8207,14.8052,14.8129,19200.0
2005-07-13 15:30:00,19.09,19.11,19.06,19.11,49000.0,14.8129,14.8285,14.7897,14.8285,49000.0
2005-07-13 15:40:00,19.11,19.12,19.1,19.1,27200.0,14.8285,14.8362,14.8207,14.8207,27200.0
2005-07-13 15:50:00,19.1,19.11,19.07,19.08,35200.0,14.8207,14.8285,14.7974,14.8052,35200.0
2005-07-14 09:30:00,19.08,19.18,19.08,19.18,87000.0,14.8052,14.8828,14.8052,14.8828,87000.0
2005-07-14 09:40:00,19.15,19.15,19.05,19.05,41800.0,14.8595,14.8595,14.7819,14.7819,41800.0
2005-07-14 09:50:00,19.06,19.14,19.05,19.14,46000.0,14.7897,14.8517,14.7819,14.8517,46000.0
2005-07-14 10:00:00,19.13,19.16,19.13,19.14,36200.0,14.844,14.8673,14.844,14.8517,36200.0
2005-07-14 10:10:00,19.15,19.21,19.14,19.15,52400.0,14.8595,14.9061,14.8517,14.8595,52400.0
2005-07-14 10:20:00,19.15,19.15,19.09,19.1,61800.0,14.8595,14.8595,14.8129,14.8207,61800.0
2005-07-14 10:30:00,19.11,19.11,19.08,19.08,34000.0,14.8285,14.8285,14.8052,14.8052,34000.0
2005-07-14 10:40:00,19.09,19.1,19.07,19.08,34600.0,14.8129,14.8207,14.7974,14.8052,34600.0
2005-07-14 10:50:00,19.1,19.1,19.05,19.05,27200.0,14.8207,14.8207,14.7819,14.7819,27200.0
2005-07-14 11:00:00,19.06,19.07,19.05,19.07,47000.0,14.7897,14.7974,14.7819,14.7974,47000.0
2005-07-14 11:10:00,19.07,19.07,18.99,19.01,55600.0,14.7974,14.7974,14.7353,14.7509,55600.0
2005-07-14 11:20:00,19.0,19.02,18.98,18.99,50400.0,14.7431,14.7586,14.7276,14.7353,50400.0
2005-07-14 11:30:00,18.98,18.99,18.93,18.99,51400.0,14.7276,14.7353,14.6888,14.7353,51400.0
2005-07-14 11:40:00,18.99,19.02,18.98,19.0,34600.0,14.7353,14.7586,14.7276,14.7431,34600.0
2005-07-14 11:50:00,19.0,19.0,18.98,18.99,33800.0,14.7431,14.7431,14.7276,14.7353,33800.0
2005-07-14 12:00:00,18.99,19.03,18.99,19.01,42800.0,14.7353,14.7664,14.7353,14.7509,42800.0
2005-07-14 12:10:00,19.01,19.03,19.0,19.03,28000.0,14.7509,14.7664,14.7431,14.7664,28000.0
2005-07-14 12:20:00,19.03,19.06,19.02,19.04,34400.0,14.7664,14.7897,14.7586,14.7741,34400.0
2005-07-14 12:30:00,19.03,19.04,19.0,19.01,30400.0,14.7664,14.7741,14.7431,14.7509,30400.0
2005-07-14 12:40:00,19.01,19.02,19.0,19.0,16600.0,14.7509,14.7586,14.7431,14.7431,16600.0
2005-07-14 12:50:00,19.0,19.02,19.0,19.02,10200.0,14.7431,14.7586,14.7431,14.7586,10200.0
2005-07-14 13:00:00,19.02,19.03,19.0,19.01,21000.0,14.7586,14.7664,14.7431,14.7509,21000.0
2005-07-14 13:10:00,19.0,19.03,19.0,19.02,29200.0,14.7431,14.7664,14.7431,14.7586,29200.0
2005-07-14 13:20:00,19.02,19.02,18.99,18.99,25200.0,14.7586,14.7586,14.7353,14.7353,25200.0
2005-07-14 13:30:00,18.99,19.0,18.98,18.99,17200.0,14.7353,14.7431,14.7276,14.7353,17200.0
2005-07-14 13:40:00,18.99,18.99,18.96,18.98,41000.0,14.7353,14.7353,14.7121,14.7276,41000.0
2005-07-14 13:50:00,18.98,18.98,18.95,18.96,26800.0,14.7276,14.7276,14.7043,14.7121,26800.0
2005-07-14 14:00:00,18.97,18.99,18.95,18.97,26400.0,14.7198,14.7353,14.7043,14.7198,26400.0
2005-07-14 14:10:00,18.97,19.0,18.97,18.97,23200.0,14.7198,14.7431,14.7198,14.7198,23200.0
2005-07-14 14:20:00,18.99,18.99,18.96,18.96,19800.0,14.7353,14.7353,14.7121,14.7121,19800.0
2005-07-14 14:30:00,18.96,18.99,18.96,18.97,15400.0,14.7121,14.7353,14.7121,14.7198,15400.0
2005-07-14 14:40:00,18.97,18.97,18.95,18.96,18000.0,14.7198,14.7198,14.7043,14.7121,18000.0
2005-07-14 14:50:00,18.96,18.96,18.93,18.95,35800.0,14.7121,14.7121,14.6888,14.7043,35800.0
2005-07-14 15:00:00,18.94,18.96,18.92,18.96,33200.0,14.6965,14.7121,14.681,14.7121,33200.0
2005-07-14 15:10:00,18.96,18.97,18.95,18.95,16400.0,14.7121,14.7198,14.7043,14.7043,16400.0
2005-07-14 15:20:00,18.95,18.97,18.93,18.94,52800.0,14.7043,14.7198,14.6888,14.6965,52800.0
2005-07-14 15:30:00,18.93,18.96,18.93,18.96,61200.0,14.6888,14.7121,14.6888,14.7121,61200.0
2005-07-14 15:40:00,18.96,18.98,18.95,18.96,31200.0,14.7121,14.7276,14.7043,14.7121,31200.0
2005-07-14 15:50:00,18.95,18.96,18.93,18.93,87600.0,14.7043,14.7121,14.6888,14.6888,87600.0
2005-07-15 09:30:00,18.95,19.0,18.93,18.97,45600.0,14.7043,14.7431,14.6888,14.7198,45600.0
2005-07-15 09:40:00,18.97,18.97,18.93,18.96,27000.0,14.7198,14.7198,14.6888,14.7121,27000.0
2005-07-15 09:50:00,18.96,18.96,18.9,18.93,191200.0,14.7121,14.7121,14.6655,14.6888,191200.0
2005-07-15 10:00:00,18.93,18.93,18.91,18.93,165000.0,14.6888,14.6888,14.6733,14.6888,165000.0
2005-07-15 10:10:00,18.93,18.96,18.91,18.95,42600.0,14.6888,14.7121,14.6733,14.7043,42600.0
2005-07-15 10:20:00,18.94,18.99,18.94,18.99,77800.0,14.6965,14.7353,14.6965,14.7353,77800.0
2005-07-15 10:30:00,19.0,19.06,18.99,19.04,64000.0,14.7431,14.7897,14.7353,14.7741,64000.0
2005-07-15 10:40:00,19.03,19.04,19.0,19.02,75800.0,14.7664,14.7741,14.7431,14.7586,75800.0
2005-07-15 10:50:00,19.03,19.08,19.03,19.07,74800.0,14.7664,14.8052,14.7664,14.7974,74800.0
2005-07-15 11:00:00,19.07,19.11,19.06,19.09,163000.0,14.7974,14.8285,14.7897,14.8129,163000.0
2005-07-15 11:10:00,19.1,19.15,19.08,19.15,98800.0,14.8207,14.8595,14.8052,14.8595,98800.0
2005-07-15 11:20:00,19.15,19.18,19.15,19.17,146800.0,14.8595,14.8828,14.8595,14.875,146800.0
2005-07-15 11:30:00,19.17,19.17,19.16,19.17,36800.0,14.875,14.875,14.8673,14.875,36800.0
2005-07-15 11:40:00,19.17,19.2,19.17,19.18,40400.0,14.875,14.8983,14.875,14.8828,40400.0
2005-07-15 11:50:00,19.18,19.25,19.18,19.25,51600.0,14.8828,14.9371,14.8828,14.9371,51600.0
2005-07-15 12:00:00,19.25,19.25,19.18,19.2,43200.0,14.9371,14.9371,14.8828,14.8983,43200.0
2005-07-15 12:10:00,19.2,19.2,19.17,19.18,25600.0,14.8983,14.8983,14.875,14.8828,25600.0
2005-07-15 12:20:00,19.18,19.2,19.17,19.18,17200.0,14.8828,14.8983,14.875,14.8828,17200.0
2005-07-15 12:30:00,19.18,19.18,19.15,19.15,17400.0,14.8828,14.8828,14.8595,14.8595,17400.0
2005-07-15 12:40:00,19.15,19.15,19.11,19.12,16000.0,14.8595,14.8595,14.8285,14.8362,16000.0
2005-07-15 12:50:00,19.11,19.11,19.08,19.09,13000.0,14.8285,14.8285,14.8052,14.8129,13000.0
2005-07-15 13:00:00,19.1,19.13,19.1,19.13,17600.0,14.8207,14.844,14.8207,14.844,17600.0
2005-07-15 13:10:00,19.11,19.15,19.11,19.14,15200.0,14.8285,14.8595,14.8285,14.8517,15200.0
2005-07-15 13:20:00,19.14,19.14,19.13,19.14,11600.0,14.8517,14.8517,14.844,14.8517,11600.0
2005-07-15 13:30:00,19.14,19.14,19.13,19.13,12000.0,14.8517,14.8517,14.844,14.844,12000.0
2005-07-15 13:40:00,19.14,19.14,19.11,19.14,14800.0,14.8517,14.8517,14.8285,14.8517,14800.0
2005-07-15 13:50:00,19.14,19.15,19.13,19.15,20800.0,14.8517,14.8595,14.844,14.8595,20800.0
2005-07-15 14:00:00,19.15,19.15,19.12,19.12,214600.0,14.8595,14.8595,14.8362,14.8362,214600.0
2005-07-15 14:10:00,19.13,19.14,19.1,19.11,21200.0,14.844,14.8517,14.8207,14.8285,21200.0
2005-07-15 14:20:00,19.12,19.13,19.1,19.11,18400.0,14.8362,14.844,14.8207,14.8285,18400.0
2005-07-15 14:30:00,19.1,19.11,19.1,19.11,12400.0,14.8207,14.8285,14.8207,14.8285,12400.0
2005-07-15 14:40:00,19.11,19.12,19.1,19.12,11200.0,14.8285,14.8362,14.8207,14.8362,11200.0
2005-07-15 14:50:00,19.11,19.17,19.11,19.17,15200.0,14.8285,14.875,14.8285,14.875,15200.0
2005-07-15 15:00:00,19.17,19.17,19.15,19.15,17200.0,14.875,14.875,14.8595,14.8595,17200.0
2005-07-15 15:10:00,19.15,19.18,19.15,19.17,31400.0,14.8595,14.8828,14.8595,14.875,31400.0
2005-07-15 15:20:00,19.18,19.18,19.16,19.17,219200.0,14.8828,14.8828,14.8673,14.875,219200.0
2005-07-15 15:30:00,19.17,19.17,19.14,19.14,18000.0,14.875,14.875,14.8517,14.8517,18000.0
2005-07-15 15:40:00,19.14,19.15,19.13,19.13,11200.0,14.8517,14.8595,14.844,14.844,11200.0
2005-07-15 15:50:00,19.13,19.16,19.13,19.14,34000.0,14.844,14.8673,14.844,14.8517,34000.0
2005-07-18 09:30:00,19.13,19.13,19.1,19.11,27800.0,14.844,14.844,14.8207,14.8285,27800.0
2005-07-18 09:40:00,19.13,19.13,18.99,19.0,21600.0,14.844,14.844,14.7353,14.7431,21600.0
2005-07-18 09:50:00,19.0,19.13,19.0,19.04,47400.0,14.7431,14.844,14.7431,14.7741,47400.0
2005-07-18 10:00:00,19.04,19.05,19.01,19.01,18000.0,14.7741,14.7819,14.7509,14.7509,18000.0
2005-07-18 10:10:00,19.02,19.02,18.96,18.96,23800.0,14.7586,14.7586,14.7121,14.7121,23800.0
2005-07-18 10:20:00,18.95,18.96,18.93,18.95,34800.0,14.7043,14.7121,14.6888,14.7043,34800.0
2005-07-18 10:30:00,18.95,19.04,18.95,19.0,88600.0,14.7043,14.7741,14.7043,14.7431,88600.0
2005-07-18 10:40:00,19.02,19.03,19.0,19.01,58000.0,14.7586,14.7664,14.7431,14.7509,58000.0
2005-07-18 10:50:00,19.01,19.01,19.0,19.01,39400.0,14.7509,14.7509,14.7431,14.7509,39400.0
2005-07-18 11:00:00,19.0,19.02,19.0,19.0,37800.0,14.7431,14.7586,14.7431,14.7431,37800.0
2005-07-18 11:10:00,19.01,19.03,19.0,19.02,42200.0,14.7509,14.7664,14.7431,14.7586,42200.0
2005-07-18 11:20:00,19.03,19.04,19.0,19.01,29800.0,14.7664,14.7741,14.7431,14.7509,29800.0
2005-07-18 11:30:00,19.02,19.03,19.0,19.02,24600.0,14.7586,14.7664,14.7431,14.7586,24600.0
2005-07-18 11:40:00,19.03,19.03,19.0,19.0,25000.0,14.7664,14.7664,14.7431,14.7431,25000.0
2005-07-18 11:50:00,19.0,19.01,18.99,18.99,20400.0,14.7431,14.7509,14.7353,14.7353,20400.0
2005-07-18 12:00:00,18.99,19.0,18.98,18.98,24400.0,14.7353,14.7431,14.7276,14.7276,24400.0
2005-07-18 12:10:00,18.98,18.99,18.97,18.99,28200.0,14.7276,14.7353,14.7198,14.7353,28200.0
2005-07-18 12:20:00,18.98,18.99,18.97,18.99,62000.0,14.7276,14.7353,14.7198,14.7353,62000.0
2005-07-18 12:30:00,18.99,18.99,18.98,18.99,25400.0,14.7353,14.7353,14.7276,14.7353,25400.0
2005-07-18 12:40:00,18.99,19.0,18.98,19.0,8800.0,14.7353,14.7431,14.7276,14.7431,8800.0
2005-07-18 12:50:00,19.0,19.02,19.0,19.0,7400.0,14.7431,14.7586,14.7431,14.7431,7400.0
2005-07-18 13:00:00,19.0,19.03,19.0,19.02,20200.0,14.7431,14.7664,14.7431,14.7586,20200.0
2005-07-18 13:10:00,19.02,19.04,19.01,19.03,18400.0,14.7586,14.7741,14.7509,14.7664,18400.0
2005-07-18 13:20:00,19.03,19.05,19.02,19.03,35800.0,14.7664,14.7819,14.7586,14.7664,35800.0
2005-07-18 13:30:00,19.04,19.06,19.03,19.05,82400.0,14.7741,14.7897,14.7664,14.7819,82400.0
2005-07-18 13:40:00,19.05,19.06,19.04,19.04,16200.0,14.7819,14.7897,14.7741,14.7741,16200.0
2005-07-18 13:50:00,19.04,19.05,19.03,19.04,23800.0,14.7741,14.7819,14.7664,14.7741,23800.0
2005-07-18 14:00:00,19.04,19.04,19.03,19.04,28200.0,14.7741,14.7741,14.7664,14.7741,28200.0
2005-07-18 14:10:00,19.04,19.04,19.03,19.03,10600.0,14.7741,14.7741,14.7664,14.7664,10600.0
2005-07-18 14:20:00,19.04,19.07,19.03,19.05,23400.0,14.7741,14.7974,14.7664,14.7819,23400.0
2005-07-18 14:30:00,19.05,19.06,19.05,19.06,21600.0,14.7819,14.7897,14.7819,14.7897,21600.0
2005-07-18 14:40:00,19.06,19.07,19.05,19.06,172000.0,14.7897,14.7974,14.7819,14.7897,172000.0
2005-07-18 14:50:00,19.06,19.06,19.05,19.06,25800.0,14.7897,14.7897,14.7819,14.7897,25800.0
2005-07-18 15:00:00,19.06,19.06,19.05,19.05,10200.0,14.7897,14.7897,14.7819,14.7819,10200.0
2005-07-18 15:10:00,19.05,19.06,19.05,19.06,200800.0,14.7819,14.7897,14.7819,14.7897,200800.0
2005-07-18 15:20:00,19.06,19.07,19.06,19.06,27200.0,14.7897,14.7974,14.7897,14.7897,27200.0
2005-07-18 15:30:00,19.05,19.07,19.05,19.06,37800.0,14.7819,14.7974,14.7819,14.7897,37800.0
2005-07-18 15:40:00,19.06,19.06,19.05,19.05,65800.0,14.7897,14.7897,14.7819,14.7819,65800.0
2005-07-18 15:50:00,19.05,19.06,19.05,19.06,27200.0,14.7819,14.7897,14.7819,14.7897,27200.0
2005-07-19 09:30:00,18.93,18.96,18.9,18.9,233000.0,14.6888,14.7121,14.6655,14.6655,233000.0
2005-07-19 09:40:00,18.9,18.91,18.83,18.89,101600.0,14.6655,14.6733,14.6112,14.6577,101600.0
2005-07-19 09:50:00,18.91,18.93,18.88,18.91,99400.0,14.6733,14.6888,14.65,14.6733,99400.0
2005-07-19 10:00:00,18.9,18.95,18.87,18.87,132800.0,14.6655,14.7043,14.6422,14.6422,132800.0
2005-07-19 10:10:00,18.87,18.87,18.75,18.8,220600.0,14.6422,14.6422,14.5491,14.5879,220600.0
2005-07-19 10:20:00,18.8,18.88,18.8,18.88,172600.0,14.5879,14.65,14.5879,14.65,172600.0
2005-07-19 10:30:00,18.88,18.9,18.86,18.88,121000.0,14.65,14.6655,14.6345,14.65,121000.0
2005-07-19 10:40:00,18.88,18.88,18.84,18.86,132000.0,14.65,14.65,14.619,14.6345,132000.0
2005-07-19 10:50:00,18.86,18.86,18.78,18.79,81000.0,14.6345,14.6345,14.5724,14.5802,81000.0
2005-07-19 11:00:00,18.79,18.79,18.75,18.76,117600.0,14.5802,14.5802,14.5491,14.5569,117600.0
2005-07-19 11:10:00,18.76,18.78,18.73,18.73,89000.0,14.5569,14.5724,14.5336,14.5336,89000.0
2005-07-19 11:20:00,18.73,18.78,18.73,18.75,87000.0,14.5336,14.5724,14.5336,14.5491,87000.0
2005-07-19 11:30:00,18.75,18.78,18.75,18.75,107000.0,14.5491,14.5724,14.5491,14.5491,107000.0
2005-07-19 11:40:00,18.75,18.77,18.75,18.76,47600.0,14.5491,14.5646,14.5491,14.5569,47600.0
2005-07-19 11:50:00,18.75,18.79,18.75,18.79,37600.0,14.5491,14.5802,14.5491,14.5802,37600.0
2005-07-19 12:00:00,18.79,18.83,18.77,18.83,53000.0,14.5802,14.6112,14.5646,14.6112,53000.0
2005-07-19 12:10:00,18.84,18.84,18.8,18.8,62600.0,14.619,14.619,14.5879,14.5879,62600.0
2005-07-19 12:20:00,18.79,18.82,18.78,18.82,96400.0,14.5802,14.6034,14.5724,14.6034,96400.0
2005-07-19 12:30:00,18.83,18.83,18.81,18.81,85800.0,14.6112,14.6112,14.5957,14.5957,85800.0
2005-07-19 12:40:00,18.82,18.82,18.78,18.78,76200.0,14.6034,14.6034,14.5724,14.5724,76200.0
2005-07-19 12:50:00,18.79,18.83,18.79,18.83,83600.0,14.5802,14.6112,14.5802,14.6112,83600.0
2005-07-19 13:00:00,18.83,18.83,18.8,18.8,92800.0,14.6112,14.6112,14.5879,14.5879,92800.0
2005-07-19 13:10:00,18.81,18.84,18.81,18.84,54600.0,14.5957,14.619,14.5957,14.619,54600.0
2005-07-19 13:20:00,18.85,18.9,18.85,18.86,37600.0,14.6267,14.6655,14.6267,14.6345,37600.0
2005-07-19 13:30:00,18.86,18.88,18.86,18.88,23000.0,14.6345,14.65,14.6345,14.65,23000.0
2005-07-19 13:40:00,18.87,18.88,18.85,18.86,76200.0,14.6422,14.65,14.6267,14.6345,76200.0
2005-07-19 13:50:00,18.86,18.88,18.85,18.86,70000.0,14.6345,14.65,14.6267,14.6345,70000.0
2005-07-19 14:00:00,18.87,18.88,18.86,18.86,75000.0,14.6422,14.65,14.6345,14.6345,75000.0
2005-07-19 14:10:00,18.86,18.88,18.86,18.86,47800.0,14.6345,14.65,14.6345,14.6345,47800.0
2005-07-19 14:20:00,18.86,18.88,18.85,18.87,48600.0,14.6345,14.65,14.6267,14.6422,48600.0
2005-07-19 14:30:00,18.87,18.89,18.86,18.86,96400.0,14.6422,14.6577,14.6345,14.6345,96400.0
2005-07-19 14:40:00,18.86,18.88,18.86,18.87,24400.0,14.6345,14.65,14.6345,14.6422,24400.0
2005-07-19 14:50:00,18.87,18.88,18.87,18.88,30800.0,14.6422,14.65,14.6422,14.65,30800.0
2005-07-19 15:00:00,18.88,18.88,18.86,18.86,44000.0,14.65,14.65,14.6345,14.6345,44000.0
2005-07-19 15:10:00,18.86,18.88,18.85,18.85,81200.0,14.6345,14.65,14.6267,14.6267,81200.0
2005-07-19 15:20:00,18.85,18.88,18.85,18.86,70800.0,14.6267,14.65,14.6267,14.6345,70800.0
2005-07-19 15:30:00,18.86,18.89,18.86,18.89,66200.0,14.6345,14.6577,14.6345,14.6577,66200.0
2005-07-19 15:40:00,18.89,18.93,18.88,18.93,62800.0,14.6577,14.6888,14.65,14.6888,62800.0
2005-07-19 15:50:00,18.93,18.94,18.92,18.92,123200.0,14.6888,14.6965,14.681,14.681,123200.0
2005-07-20 09:30:00,18.88,18.88,18.83,18.83,64600.0,14.65,14.65,14.6112,14.6112,64600.0
2005-07-20 09:40:00,18.83,18.86,18.74,18.79,76200.0,14.6112,14.6345,14.5414,14.5802,76200.0
2005-07-20 09:50:00,18.8,18.8,18.68,18.68,95400.0,14.5879,14.5879,14.4948,14.4948,95400.0
2005-07-20 10:00:00,18.69,18.7,18.67,18.68,60000.0,14.5026,14.5103,14.487,14.4948,60000.0
2005-07-20 10:10:00,18.68,18.7,18.67,18.68,48600.0,14.4948,14.5103,14.487,14.4948,48600.0
2005-07-20 10:20:00,18.68,18.68,18.6,18.64,69800.0,14.4948,14.4948,14.4327,14.4638,69800.0
2005-07-20 10:30:00,18.63,18.65,18.58,18.61,126000.0,14.456,14.4715,14.4172,14.4405,126000.0
2005-07-20 10:40:00,18.61,18.66,18.61,18.63,211200.0,14.4405,14.4793,14.4405,14.456,211200.0
2005-07-20 10:50:00,18.63,18.66,18.61,18.65,89800.0,14.456,14.4793,14.4405,14.4715,89800.0
2005-07-20 11:00:00,18.65,18.66,18.62,18.64,227800.0,14.4715,14.4793,14.4482,14.4638,227800.0
2005-07-20 11:10:00,18.64,18.68,18.63,18.68,73200.0,14.4638,14.4948,14.456,14.4948,73200.0
2005-07-20 11:20:00,18.68,18.68,18.65,18.66,87600.0,14.4948,14.4948,14.4715,14.4793,87600.0
2005-07-20 11:30:00,18.67,18.71,18.67,18.71,81000.0,14.487,14.5181,14.487,14.5181,81000.0
2005-07-20 11:40:00,18.71,18.83,18.71,18.82,96000.0,14.5181,14.6112,14.5181,14.6034,96000.0
2005-07-20 11:50:00,18.8,18.82,18.8,18.8,89000.0,14.5879,14.6034,14.5879,14.5879,89000.0
2005-07-20 12:00:00,18.8,18.82,18.79,18.81,87000.0,14.5879,14.6034,14.5802,14.5957,87000.0
2005-07-20 12:10:00,18.81,18.82,18.79,18.8,27800.0,14.5957,14.6034,14.5802,14.5879,27800.0
2005-07-20 12:20:00,18.8,18.81,18.79,18.81,31400.0,14.5879,14.5957,14.5802,14.5957,31400.0
2005-07-20 12:30:00,18.8,18.81,18.8,18.8,42600.0,14.5879,14.5957,14.5879,14.5879,42600.0
2005-07-20 12:40:00,18.8,18.82,18.79,18.8,29600.0,14.5879,14.6034,14.5802,14.5879,29600.0
2005-07-20 12:50:00,18.79,18.8,18.79,18.8,19400.0,14.5802,14.5879,14.5802,14.5879,19400.0
2005-07-20 13:00:00,18.8,18.83,18.79,18.81,74200.0,14.5879,14.6112,14.5802,14.5957,74200.0
2005-07-20 13:10:00,18.81,18.89,18.8,18.88,55800.0,14.5957,14.6577,14.5879,14.65,55800.0
2005-07-20 13:20:00,18.88,18.89,18.86,18.88,90800.0,14.65,14.6577,14.6345,14.65,90800.0
2005-07-20 13:30:00,18.89,18.93,18.88,18.9,69400.0,14.6577,14.6888,14.65,14.6655,69400.0
2005-07-20 13:40:00,18.9,18.92,18.89,18.9,26800.0,14.6655,14.681,14.6577,14.6655,26800.0
2005-07-20 13:50:00,18.9,18.92,18.88,18.88,33600.0,14.6655,14.681,14.65,14.65,33600.0
2005-07-20 14:00:00,18.88,18.93,18.88,18.93,89200.0,14.65,14.6888,14.65,14.6888,89200.0
2005-07-20 14:10:00,18.93,18.97,18.93,18.95,100200.0,14.6888,14.7198,14.6888,14.7043,100200.0
2005-07-20 14:20:00,18.95,18.97,18.9,18.95,108200.0,14.7043,14.7198,14.6655,14.7043,108200.0
2005-07-20 14:30:00,18.94,18.95,18.88,18.88,53400.0,14.6965,14.7043,14.65,14.65,53400.0
2005-07-20 14:40:00,18.88,18.92,18.88,18.9,101800.0,14.65,14.681,14.65,14.6655,101800.0
2005-07-20 14:50:00,18.9,18.93,18.9,18.93,76600.0,14.6655,14.6888,14.6655,14.6888,76600.0
2005-07-20 15:00:00,18.94,18.95,18.91,18.93,35200.0,14.6965,14.7043,14.6733,14.6888,35200.0
2005-07-20 15:10:00,18.94,18.96,18.94,18.95,24800.0,14.6965,14.7121,14.6965,14.7043,24800.0
2005-07-20 15:20:00,18.95,18.97,18.92,18.92,33600.0,14.7043,14.7198,14.681,14.681,33600.0
2005-07-20 15:30:00,18.92,18.97,18.92,18.97,223000.0,14.681,14.7198,14.681,14.7198,223000.0
2005-07-20 15:40:00,18.97,18.99,18.97,18.99,44800.0,14.7198,14.7353,14.7198,14.7353,44800.0
2005-07-20 15:50:00,18.99,18.99,18.95,18.96,42800.0,14.7353,14.7353,14.7043,14.7121,42800.0
2005-07-21 09:30:00,18.85,18.86,18.71,18.8,117000.0,14.6267,14.6345,14.5181,14.5879,117000.0
2005-07-21 09:40:00,18.77,18.85,18.75,18.77,106200.0,14.5646,14.6267,14.5491,14.5646,106200.0
2005-07-21 09:50:00,18.77,18.79,18.75,18.75,68600.0,14.5646,14.5802,14.5491,14.5491,68600.0
2005-07-21 10:00:00,18.75,18.8,18.75,18.76,59400.0,14.5491,14.5879,14.5491,14.5569,59400.0
2005-07-21 10:10:00,18.77,18.77,18.75,18.75,24800.0,14.5646,14.5646,14.5491,14.5491,24800.0
2005-07-21 10:20:00,18.75,18.77,18.74,18.75,42000.0,14.5491,14.5646,14.5414,14.5491,42000.0
2005-07-21 10:30:00,18.75,18.75,18.72,18.74,114600.0,14.5491,14.5491,14.5258,14.5414,114600.0
2005-07-21 10:40:00,18.74,18.79,18.74,18.77,172400.0,14.5414,14.5802,14.5414,14.5646,172400.0
2005-07-21 10:50:00,18.77,18.8,18.76,18.77,100600.0,14.5646,14.5879,14.5569,14.5646,100600.0
2005-07-21 11:00:00,18.78,18.8,18.77,18.78,23400.0,14.5724,14.5879,14.5646,14.5724,23400.0
2005-07-21 11:10:00,18.78,18.82,18.77,18.81,120800.0,14.5724,14.6034,14.5646,14.5957,120800.0
2005-07-21 11:20:00,18.81,18.84,18.81,18.83,72200.0,14.5957,14.619,14.5957,14.6112,72200.0
2005-07-21 11:30:00,18.83,18.86,18.81,18.83,61200.0,14.6112,14.6345,14.5957,14.6112,61200.0
2005-07-21 11:40:00,18.84,18.88,18.83,18.88,33400.0,14.619,14.65,14.6112,14.65,33400.0
2005-07-21 11:50:00,18.88,18.91,18.88,18.91,75000.0,14.65,14.6733,14.65,14.6733,75000.0
2005-07-21 12:00:00,18.91,18.95,18.9,18.92,51800.0,14.6733,14.7043,14.6655,14.681,51800.0
2005-07-21 12:10:00,18.93,18.93,18.91,18.92,23000.0,14.6888,14.6888,14.6733,14.681,23000.0
2005-07-21 12:20:00,18.92,18.92,18.89,18.89,21800.0,14.681,14.681,14.6577,14.6577,21800.0
2005-07-21 12:30:00,18.89,18.9,18.89,18.9,32600.0,14.6577,14.6655,14.6577,14.6655,32600.0
2005-07-21 12:40:00,18.9,18.9,18.89,18.9,44000.0,14.6655,14.6655,14.6577,14.6655,44000.0
2005-07-21 12:50:00,18.9,18.95,18.89,18.95,40400.0,14.6655,14.7043,14.6577,14.7043,40400.0
2005-07-21 13:00:00,18.95,19.03,18.95,19.03,48800.0,14.7043,14.7664,14.7043,14.7664,48800.0
2005-07-21 13:10:00,19.03,19.04,19.0,19.0,26200.0,14.7664,14.7741,14.7431,14.7431,26200.0
2005-07-21 13:20:00,19.01,19.01,19.0,19.0,18000.0,14.7509,14.7509,14.7431,14.7431,18000.0
2005-07-21 13:30:00,19.0,19.03,19.0,19.0,77400.0,14.7431,14.7664,14.7431,14.7431,77400.0
2005-07-21 13:40:00,19.0,19.02,19.0,19.0,40800.0,14.7431,14.7586,14.7431,14.7431,40800.0
2005-07-21 13:50:00,19.0,19.03,19.0,19.03,15600.0,14.7431,14.7664,14.7431,14.7664,15600.0
2005-07-21 14:00:00,19.03,19.05,19.0,19.0,39400.0,14.7664,14.7819,14.7431,14.7431,39400.0
2005-07-21 14:10:00,19.0,19.01,19.0,19.01,37800.0,14.7431,14.7509,14.7431,14.7509,37800.0
2005-07-21 14:20:00,19.01,19.02,19.0,19.0,43400.0,14.7509,14.7586,14.7431,14.7431,43400.0
2005-07-21 14:30:00,19.0,19.0,18.97,18.98,61800.0,14.7431,14.7431,14.7198,14.7276,61800.0
2005-07-21 14:40:00,18.98,19.05,18.97,19.0,49800.0,14.7276,14.7819,14.7198,14.7431,49800.0
2005-07-21 14:50:00,19.0,19.02,18.99,19.0,50200.0,14.7431,14.7586,14.7353,14.7431,50200.0
2005-07-21 15:00:00,19.0,19.02,18.95,18.95,33000.0,14.7431,14.7586,14.7043,14.7043,33000.0
2005-07-21 15:10:00,18.95,19.0,18.94,18.99,42200.0,14.7043,14.7431,14.6965,14.7353,42200.0
2005-07-21 15:20:00,19.0,19.02,18.99,19.01,28000.0,14.7431,14.7586,14.7353,14.7509,28000.0
2005-07-21 15:30:00,19.0,19.02,18.91,18.92,76000.0,14.7431,14.7586,14.6733,14.681,76000.0
2005-07-21 15:40:00,18.91,18.91,18.86,18.86,61000.0,14.6733,14.6733,14.6345,14.6345,61000.0
2005-07-21 15:50:00,18.86,18.87,18.85,18.87,74000.0,14.6345,14.6422,14.6267,14.6422,74000.0
2005-07-22 09:30:00,18.88,18.88,18.85,18.85,62800.0,14.65,14.65,14.6267,14.6267,62800.0
2005-07-22 09:40:00,18.85,18.91,18.85,18.91,39400.0,14.6267,14.6733,14.6267,14.6733,39400.0
2005-07-22 09:50:00,18.94,18.97,18.89,18.9,32400.0,14.6965,14.7198,14.6577,14.6655,32400.0
2005-07-22 10:00:00,18.9,18.9,18.87,18.87,26200.0,14.6655,14.6655,14.6422,14.6422,26200.0
2005-07-22 10:10:00,18.87,18.89,18.87,18.87,16400.0,14.6422,14.6577,14.6422,14.6422,16400.0
2005-07-22 10:20:00,18.87,18.89,18.86,18.88,25200.0,14.6422,14.6577,14.6345,14.65,25200.0
2005-07-22 10:30:00,18.86,18.88,18.85,18.87,23800.0,14.6345,14.65,14.6267,14.6422,23800.0
2005-07-22 10:40:00,18.87,18.89,18.86,18.88,16000.0,14.6422,14.6577,14.6345,14.65,16000.0
2005-07-22 10:50:00,18.89,18.89,18.86,18.88,17600.0,14.6577,14.6577,14.6345,14.65,17600.0
2005-07-22 11:00:00,18.88,18.93,18.88,18.93,54400.0,14.65,14.6888,14.65,14.6888,54400.0
2005-07-22 11:10:00,18.93,18.93,18.89,18.92,24400.0,14.6888,14.6888,14.6577,14.681,24400.0
2005-07-22 11:20:00,18.91,18.94,18.91,18.93,24200.0,14.6733,14.6965,14.6733,14.6888,24200.0
2005-07-22 11:30:00,18.93,18.95,18.93,18.93,256200.0,14.6888,14.7043,14.6888,14.6888,256200.0
2005-07-22 11:40:00,18.93,18.93,18.93,18.93,15800.0,14.6888,14.6888,14.6888,14.6888,15800.0
2005-07-22 11:50:00,18.93,18.94,18.93,18.93,24000.0,14.6888,14.6965,14.6888,14.6888,24000.0
2005-07-22 12:00:00,18.93,18.93,18.93,18.93,17800.0,14.6888,14.6888,14.6888,14.6888,17800.0
2005-07-22 12:10:00,18.93,18.93,18.93,18.93,15600.0,14.6888,14.6888,14.6888,14.6888,15600.0
2005-07-22 12:20:00,18.93,18.95,18.93,18.95,19400.0,14.6888,14.7043,14.6888,14.7043,19400.0
2005-07-22 12:30:00,18.93,18.96,18.93,18.96,30600.0,14.6888,14.7121,14.6888,14.7121,30600.0
2005-07-22 12:40:00,18.97,18.97,18.96,18.97,50200.0,14.7198,14.7198,14.7121,14.7198,50200.0
2005-07-22 12:50:00,18.97,19.07,18.97,19.03,93000.0,14.7198,14.7974,14.7198,14.7664,93000.0
2005-07-22 13:00:00,19.04,19.04,19.02,19.03,34000.0,14.7741,14.7741,14.7586,14.7664,34000.0
2005-07-22 13:10:00,19.03,19.04,19.03,19.03,58200.0,14.7664,14.7741,14.7664,14.7664,58200.0
2005-07-22 13:20:00,19.04,19.04,19.02,19.02,40400.0,14.7741,14.7741,14.7586,14.7586,40400.0
2005-07-22 13:30:00,19.02,19.06,19.02,19.03,51000.0,14.7586,14.7897,14.7586,14.7664,51000.0
2005-07-22 13:40:00,19.03,19.04,19.02,19.02,54800.0,14.7664,14.7741,14.7586,14.7586,54800.0
2005-07-22 13:50:00,19.02,19.02,19.0,19.02,50600.0,14.7586,14.7586,14.7431,14.7586,50600.0
2005-07-22 14:00:00,19.02,19.02,18.99,19.0,56000.0,14.7586,14.7586,14.7353,14.7431,56000.0
2005-07-22 14:10:00,18.99,19.01,18.98,18.99,28200.0,14.7353,14.7509,14.7276,14.7353,28200.0
2005-07-22 14:20:00,18.99,19.0,18.99,18.99,65600.0,14.7353,14.7431,14.7353,14.7353,65600.0
2005-07-22 14:30:00,18.99,19.0,18.98,18.99,57000.0,14.7353,14.7431,14.7276,14.7353,57000.0
2005-07-22 14:40:00,18.99,19.01,18.99,19.0,24200.0,14.7353,14.7509,14.7353,14.7431,24200.0
2005-07-22 14:50:00,19.0,19.04,19.0,19.03,34000.0,14.7431,14.7741,14.7431,14.7664,34000.0
2005-07-22 15:00:00,19.03,19.06,19.02,19.04,91000.0,14.7664,14.7897,14.7586,14.7741,91000.0
2005-07-22 15:10:00,19.04,19.11,19.03,19.11,48000.0,14.7741,14.8285,14.7664,14.8285,48000.0
2005-07-22 15:20:00,19.11,19.13,19.09,19.13,67600.0,14.8285,14.844,14.8129,14.844,67600.0
2005-07-22 15:30:00,19.12,19.17,19.12,19.16,100200.0,14.8362,14.875,14.8362,14.8673,100200.0
2005-07-22 15:40:00,19.17,19.17,19.09,19.11,80800.0,14.875,14.875,14.8129,14.8285,80800.0
2005-07-22 15:50:00,19.11,19.15,19.1,19.12,99400.0,14.8285,14.8595,14.8207,14.8362,99400.0
2005-07-25 09:30:00,19.13,19.15,19.07,19.12,20600.0,14.844,14.8595,14.7974,14.8362,20600.0
2005-07-25 09:40:00,19.12,19.13,18.99,18.99,24200.0,14.8362,14.844,14.7353,14.7353,24200.0
2005-07-25 09:50:00,18.99,19.07,18.98,19.04,237400.0,14.7353,14.7974,14.7276,14.7741,237400.0
2005-07-25 10:00:00,19.04,19.07,19.0,19.02,14600.0,14.7741,14.7974,14.7431,14.7586,14600.0
2005-07-25 10:10:00,19.01,19.04,19.01,19.03,25000.0,14.7509,14.7741,14.7509,14.7664,25000.0
2005-07-25 10:20:00,19.03,19.03,19.0,19.0,20800.0,14.7664,14.7664,14.7431,14.7431,20800.0
2005-07-25 10:30:00,19.01,19.03,19.01,19.03,21000.0,14.7509,14.7664,14.7509,14.7664,21000.0
2005-07-25 10:40:00,19.03,19.15,19.03,19.14,42600.0,14.7664,14.8595,14.7664,14.8517,42600.0
2005-07-25 10:50:00,19.14,19.14,19.11,19.13,23000.0,14.8517,14.8517,14.8285,14.844,23000.0
2005-07-25 11:00:00,19.12,19.13,19.05,19.09,49800.0,14.8362,14.844,14.7819,14.8129,49800.0
2005-07-25 11:10:00,19.1,19.13,19.09,19.13,38600.0,14.8207,14.844,14.8129,14.844,38600.0
2005-07-25 11:20:00,19.13,19.18,19.13,19.18,26600.0,14.844,14.8828,14.844,14.8828,26600.0
2005-07-25 11:30:00,19.18,19.18,19.14,19.14,35200.0,14.8828,14.8828,14.8517,14.8517,35200.0
2005-07-25 11:40:00,19.14,19.15,19.14,19.14,42400.0,14.8517,14.8595,14.8517,14.8517,42400.0
2005-07-25 11:50:00,19.14,19.15,19.13,19.15,13200.0,14.8517,14.8595,14.844,14.8595,13200.0
2005-07-25 12:00:00,19.14,19.15,19.13,19.14,21600.0,14.8517,14.8595,14.844,14.8517,21600.0
2005-07-25 12:10:00,19.14,19.14,19.13,19.13,8600.0,14.8517,14.8517,14.844,14.844,8600.0
2005-07-25 12:20:00,19.13,19.15,19.12,19.13,32600.0,14.844,14.8595,14.8362,14.844,32600.0
2005-07-25 12:30:00,19.14,19.15,19.13,19.13,32600.0,14.8517,14.8595,14.844,14.844,32600.0
2005-07-25 12:40:00,19.13,19.13,19.11,19.12,23200.0,14.844,14.844,14.8285,14.8362,23200.0
2005-07-25 12:50:00,19.12,19.12,19.11,19.11,6000.0,14.8362,14.8362,14.8285,14.8285,6000.0
2005-07-25 13:00:00,19.11,19.13,19.11,19.12,38200.0,14.8285,14.844,14.8285,14.8362,38200.0
2005-07-25 13:10:00,19.13,19.16,19.13,19.16,46400.0,14.844,14.8673,14.844,14.8673,46400.0
2005-07-25 13:20:00,19.15,19.15,19.13,19.14,17000.0,14.8595,14.8595,14.844,14.8517,17000.0
2005-07-25 13:30:00,19.13,19.15,19.13,19.15,14200.0,14.844,14.8595,14.844,14.8595,14200.0
2005-07-25 13:40:00,19.14,19.15,19.13,19.13,11600.0,14.8517,14.8595,14.844,14.844,11600.0
2005-07-25 13:50:00,19.13,19.15,19.13,19.15,21400.0,14.844,14.8595,14.844,14.8595,21400.0
2005-07-25 14:00:00,19.15,19.15,19.15,19.15,12200.0,14.8595,14.8595,14.8595,14.8595,12200.0
2005-07-25 14:10:00,19.15,19.17,19.15,19.17,73400.0,14.8595,14.875,14.8595,14.875,73400.0
2005-07-25 14:20:00,19.16,19.16,19.13,19.14,104200.0,14.8673,14.8673,14.844,14.8517,104200.0
2005-07-25 14:30:00,19.14,19.14,19.09,19.09,52400.0,14.8517,14.8517,14.8129,14.8129,52400.0
2005-07-25 14:40:00,19.09,19.12,19.07,19.12,48600.0,14.8129,14.8362,14.7974,14.8362,48600.0
2005-07-25 14:50:00,19.11,19.12,19.11,19.11,20800.0,14.8285,14.8362,14.8285,14.8285,20800.0
2005-07-25 15:00:00,19.11,19.11,19.11,19.11,22800.0,14.8285,14.8285,14.8285,14.8285,22800.0
2005-07-25 15:10:00,19.11,19.11,19.11,19.11,23800.0,14.8285,14.8285,14.8285,14.8285,23800.0
2005-07-25 15:20:00,19.11,19.14,19.11,19.13,41200.0,14.8285,14.8517,14.8285,14.844,41200.0
2005-07-25 15:30:00,19.13,19.13,19.11,19.11,56400.0,14.844,14.844,14.8285,14.8285,56400.0
2005-07-25 15:40:00,19.11,19.15,19.11,19.14,52000.0,14.8285,14.8595,14.8285,14.8517,52000.0
2005-07-25 15:50:00,19.13,19.14,19.13,19.13,61600.0,14.844,14.8517,14.844,14.844,61600.0
2005-07-26 09:30:00,19.14,19.14,19.09,19.14,18600.0,14.8517,14.8517,14.8129,14.8517,18600.0
2005-07-26 09:40:00,19.16,19.18,19.11,19.15,12600.0,14.8673,14.8828,14.8285,14.8595,12600.0
2005-07-26 09:50:00,19.14,19.14,19.04,19.11,17400.0,14.8517,14.8517,14.7741,14.8285,17400.0
2005-07-26 10:00:00,19.11,19.12,19.07,19.1,40800.0,14.8285,14.8362,14.7974,14.8207,40800.0
2005-07-26 10:10:00,19.1,19.14,19.1,19.12,28800.0,14.8207,14.8517,14.8207,14.8362,28800.0
2005-07-26 10:20:00,19.12,19.12,19.1,19.12,20600.0,14.8362,14.8362,14.8207,14.8362,20600.0
2005-07-26 10:30:00,19.11,19.13,19.11,19.13,6000.0,14.8285,14.844,14.8285,14.844,6000.0
2005-07-26 10:40:00,19.12,19.13,19.11,19.13,12800.0,14.8362,14.844,14.8285,14.844,12800.0
2005-07-26 10:50:00,19.13,19.13,19.12,19.13,24800.0,14.844,14.844,14.8362,14.844,24800.0
2005-07-26 11:00:00,19.13,19.13,19.11,19.11,16000.0,14.844,14.844,14.8285,14.8285,16000.0
2005-07-26 11:10:00,19.1,19.11,19.06,19.07,24200.0,14.8207,14.8285,14.7897,14.7974,24200.0
2005-07-26 11:20:00,19.07,19.1,19.07,19.1,15600.0,14.7974,14.8207,14.7974,14.8207,15600.0
2005-07-26 11:30:00,19.09,19.14,19.09,19.14,18800.0,14.8129,14.8517,14.8129,14.8517,18800.0
2005-07-26 11:40:00,19.14,19.16,19.13,19.15,12600.0,14.8517,14.8673,14.844,14.8595,12600.0
2005-07-26 11:50:00,19.15,19.15,19.13,19.13,16000.0,14.8595,14.8595,14.844,14.844,16000.0
2005-07-26 12:00:00,19.13,19.14,19.13,19.13,20000.0,14.844,14.8517,14.844,14.844,20000.0
2005-07-26 12:10:00,19.13,19.13,19.11,19.11,29000.0,14.844,14.844,14.8285,14.8285,29000.0
2005-07-26 12:20:00,19.11,19.11,19.09,19.09,17400.0,14.8285,14.8285,14.8129,14.8129,17400.0
2005-07-26 12:30:00,19.1,19.11,19.07,19.08,13600.0,14.8207,14.8285,14.7974,14.8052,13600.0
2005-07-26 12:40:00,19.08,19.11,19.07,19.1,24600.0,14.8052,14.8285,14.7974,14.8207,24600.0
2005-07-26 12:50:00,19.1,19.13,19.1,19.11,16600.0,14.8207,14.844,14.8207,14.8285,16600.0
2005-07-26 13:00:00,19.11,19.14,19.11,19.13,16800.0,14.8285,14.8517,14.8285,14.844,16800.0
2005-07-26 13:10:00,19.13,19.13,19.13,19.13,28000.0,14.844,14.844,14.844,14.844,28000.0
2005-07-26 13:20:00,19.13,19.13,19.1,19.11,6000.0,14.844,14.844,14.8207,14.8285,6000.0
2005-07-26 13:30:00,19.11,19.12,19.11,19.11,15000.0,14.8285,14.8362,14.8285,14.8285,15000.0
2005-07-26 13:40:00,19.11,19.13,19.11,19.12,6800.0,14.8285,14.844,14.8285,14.8362,6800.0
2005-07-26 13:50:00,19.12,19.14,19.12,19.13,16200.0,14.8362,14.8517,14.8362,14.844,16200.0
2005-07-26 14:00:00,19.13,19.14,19.13,19.14,20600.0,14.844,14.8517,14.844,14.8517,20600.0
2005-07-26 14:10:00,19.14,19.14,19.13,19.13,27200.0,14.8517,14.8517,14.844,14.844,27200.0
2005-07-26 14:20:00,19.13,19.16,19.13,19.15,52000.0,14.844,14.8673,14.844,14.8595,52000.0
2005-07-26 14:30:00,19.15,19.15,19.11,19.12,36400.0,14.8595,14.8595,14.8285,14.8362,36400.0
2005-07-26 14:40:00,19.12,19.14,19.12,19.14,33000.0,14.8362,14.8517,14.8362,14.8517,33000.0
2005-07-26 14:50:00,19.14,19.15,19.14,19.15,9800.0,14.8517,14.8595,14.8517,14.8595,9800.0
2005-07-26 15:00:00,19.14,19.16,19.11,19.11,61800.0,14.8517,14.8673,14.8285,14.8285,61800.0
2005-07-26 15:10:00,19.11,19.17,19.11,19.16,26800.0,14.8285,14.875,14.8285,14.8673,26800.0
2005-07-26 15:20:00,19.16,19.16,19.13,19.13,9600.0,14.8673,14.8673,14.844,14.844,9600.0
2005-07-26 15:30:00,19.14,19.16,19.13,19.15,31600.0,14.8517,14.8673,14.844,14.8595,31600.0
2005-07-26 15:40:00,19.16,19.16,19.15,19.16,25200.0,14.8673,14.8673,14.8595,14.8673,25200.0
2005-07-26 15:50:00,19.16,19.16,19.13,19.13,68800.0,14.8673,14.8673,14.844,14.844,68800.0
2005-07-27 09:30:00,19.18,19.24,19.14,19.24,29000.0,14.8828,14.9293,14.8517,14.9293,29000.0
2005-07-27 09:40:00,19.23,19.31,19.2,19.31,175200.0,14.9216,14.9836,14.8983,14.9836,175200.0
2005-07-27 09:50:00,19.32,19.39,19.2,19.21,136800.0,14.9914,15.0457,14.8983,14.9061,136800.0
2005-07-27 10:00:00,19.23,19.24,19.17,19.18,46800.0,14.9216,14.9293,14.875,14.8828,46800.0
2005-07-27 10:10:00,19.17,19.18,19.12,19.12,31600.0,14.875,14.8828,14.8362,14.8362,31600.0
2005-07-27 10:20:00,19.12,19.15,19.11,19.13,63400.0,14.8362,14.8595,14.8285,14.844,63400.0
2005-07-27 10:30:00,19.13,19.14,19.11,19.11,22800.0,14.844,14.8517,14.8285,14.8285,22800.0
2005-07-27 10:40:00,19.11,19.11,19.1,19.1,46400.0,14.8285,14.8285,14.8207,14.8207,46400.0
2005-07-27 10:50:00,19.09,19.11,19.09,19.1,48000.0,14.8129,14.8285,14.8129,14.8207,48000.0
2005-07-27 11:00:00,19.1,19.11,19.09,19.1,132000.0,14.8207,14.8285,14.8129,14.8207,132000.0
2005-07-27 11:10:00,19.09,19.1,19.08,19.08,37200.0,14.8129,14.8207,14.8052,14.8052,37200.0
2005-07-27 11:20:00,19.08,19.12,19.07,19.11,42200.0,14.8052,14.8362,14.7974,14.8285,42200.0
2005-07-27 11:30:00,19.11,19.14,19.11,19.14,21600.0,14.8285,14.8517,14.8285,14.8517,21600.0
2005-07-27 11:40:00,19.13,19.13,19.13,19.13,16000.0,14.844,14.844,14.844,14.844,16000.0
2005-07-27 11:50:00,19.13,19.15,19.13,19.15,45800.0,14.844,14.8595,14.844,14.8595,45800.0
2005-07-27 12:00:00,19.15,19.17,19.15,19.16,13600.0,14.8595,14.875,14.8595,14.8673,13600.0
2005-07-27 12:10:00,19.16,19.16,19.14,19.14,28000.0,14.8673,14.8673,14.8517,14.8517,28000.0
2005-07-27 12:20:00,19.15,19.16,19.14,19.15,52000.0,14.8595,14.8673,14.8517,14.8595,52000.0
2005-07-27 12:30:00,19.15,19.16,19.13,19.13,44200.0,14.8595,14.8673,14.844,14.844,44200.0
2005-07-27 12:40:00,19.14,19.14,19.13,19.14,6800.0,14.8517,14.8517,14.844,14.8517,6800.0
2005-07-27 12:50:00,19.14,19.18,19.14,19.18,24000.0,14.8517,14.8828,14.8517,14.8828,24000.0
2005-07-27 13:00:00,19.18,19.19,19.17,19.18,31000.0,14.8828,14.8905,14.875,14.8828,31000.0
2005-07-27 13:10:00,19.18,19.18,19.17,19.17,9000.0,14.8828,14.8828,14.875,14.875,9000.0
2005-07-27 13:20:00,19.17,19.18,19.17,19.18,27600.0,14.875,14.8828,14.875,14.8828,27600.0
2005-07-27 13:30:00,19.18,19.18,19.17,19.17,26800.0,14.8828,14.8828,14.875,14.875,26800.0
2005-07-27 13:40:00,19.17,19.19,19.17,19.18,58400.0,14.875,14.8905,14.875,14.8828,58400.0
2005-07-27 13:50:00,19.18,19.18,19.17,19.18,12400.0,14.8828,14.8828,14.875,14.8828,12400.0
2005-07-27 14:00:00,19.17,19.18,19.17,19.17,16400.0,14.875,14.8828,14.875,14.875,16400.0
2005-07-27 14:10:00,19.17,19.2,19.17,19.2,36200.0,14.875,14.8983,14.875,14.8983,36200.0
2005-07-27 14:20:00,19.2,19.21,19.16,19.17,9800.0,14.8983,14.9061,14.8673,14.875,9800.0
2005-07-27 14:30:00,19.17,19.18,19.16,19.16,15400.0,14.875,14.8828,14.8673,14.8673,15400.0
2005-07-27 14:40:00,19.14,19.15,19.14,19.14,10400.0,14.8517,14.8595,14.8517,14.8517,10400.0
2005-07-27 14:50:00,19.14,19.15,19.13,19.14,20400.0,14.8517,14.8595,14.844,14.8517,20400.0
2005-07-27 15:00:00,19.14,19.15,19.13,19.14,17000.0,14.8517,14.8595,14.844,14.8517,17000.0
2005-07-27 15:10:00,19.14,19.17,19.14,19.17,27000.0,14.8517,14.875,14.8517,14.875,27000.0
2005-07-27 15:20:00,19.17,19.18,19.15,19.15,24800.0,14.875,14.8828,14.8595,14.8595,24800.0
2005-07-27 15:30:00,19.15,19.18,19.13,19.18,30400.0,14.8595,14.8828,14.844,14.8828,30400.0
2005-07-27 15:40:00,19.17,19.18,19.13,19.13,34000.0,14.875,14.8828,14.844,14.844,34000.0
2005-07-27 15:50:00,19.14,19.15,19.13,19.13,41400.0,14.8517,14.8595,14.844,14.844,41400.0
2005-07-28 09:30:00,19.2,19.23,19.15,19.2,25400.0,14.8983,14.9216,14.8595,14.8983,25400.0
2005-07-28 09:40:00,19.2,19.25,19.18,19.25,22200.0,14.8983,14.9371,14.8828,14.9371,22200.0
2005-07-28 09:50:00,19.24,19.31,19.24,19.3,33200.0,14.9293,14.9836,14.9293,14.9759,33200.0
2005-07-28 10:00:00,19.3,19.37,19.3,19.34,49400.0,14.9759,15.0302,14.9759,15.0069,49400.0
2005-07-28 10:10:00,19.33,19.36,19.28,19.36,40600.0,14.9992,15.0224,14.9604,15.0224,40600.0
2005-07-28 10:20:00,19.36,19.39,19.34,19.34,69600.0,15.0224,15.0457,15.0069,15.0069,69600.0
2005-07-28 10:30:00,19.34,19.36,19.33,19.36,44200.0,15.0069,15.0224,14.9992,15.0224,44200.0
2005-07-28 10:40:00,19.37,19.38,19.36,19.38,19000.0,15.0302,15.038,15.0224,15.038,19000.0
2005-07-28 10:50:00,19.38,19.38,19.36,19.36,30200.0,15.038,15.038,15.0224,15.0224,30200.0
2005-07-28 11:00:00,19.37,19.42,19.36,19.41,88200.0,15.0302,15.069,15.0224,15.0612,88200.0
2005-07-28 11:10:00,19.41,19.42,19.4,19.41,61200.0,15.0612,15.069,15.0535,15.0612,61200.0
2005-07-28 11:20:00,19.41,19.49,19.4,19.49,53600.0,15.0612,15.1233,15.0535,15.1233,53600.0
2005-07-28 11:30:00,19.49,19.49,19.45,19.46,63200.0,15.1233,15.1233,15.0923,15.1,63200.0
2005-07-28 11:40:00,19.46,19.53,19.45,19.52,92800.0,15.1,15.1544,15.0923,15.1466,92800.0
2005-07-28 11:50:00,19.5,19.54,19.5,19.53,99800.0,15.1311,15.1621,15.1311,15.1544,99800.0
2005-07-28 12:00:00,19.54,19.6,19.54,19.59,61000.0,15.1621,15.2087,15.1621,15.2009,61000.0
2005-07-28 12:10:00,19.59,19.61,19.58,19.6,60800.0,15.2009,15.2164,15.1932,15.2087,60800.0
2005-07-28 12:20:00,19.61,19.66,19.56,19.64,100600.0,15.2164,15.2552,15.1776,15.2397,100600.0
2005-07-28 12:30:00,19.64,19.67,19.61,19.66,60400.0,15.2397,15.263,15.2164,15.2552,60400.0
2005-07-28 12:40:00,19.66,19.68,19.65,19.66,59400.0,15.2552,15.2708,15.2475,15.2552,59400.0
2005-07-28 12:50:00,19.66,19.66,19.64,19.65,53600.0,15.2552,15.2552,15.2397,15.2475,53600.0
2005-07-28 13:00:00,19.65,19.66,19.65,19.65,72600.0,15.2475,15.2552,15.2475,15.2475,72600.0
2005-07-28 13:10:00,19.66,19.67,19.65,19.66,32600.0,15.2552,15.263,15.2475,15.2552,32600.0
2005-07-28 13:20:00,19.66,19.68,19.65,19.66,27400.0,15.2552,15.2708,15.2475,15.2552,27400.0
2005-07-28 13:30:00,19.67,19.67,19.64,19.65,58400.0,15.263,15.263,15.2397,15.2475,58400.0
2005-07-28 13:40:00,19.64,19.64,19.6,19.6,23800.0,15.2397,15.2397,15.2087,15.2087,23800.0
2005-07-28 13:50:00,19.61,19.61,19.59,19.59,133200.0,15.2164,15.2164,15.2009,15.2009,133200.0
2005-07-28 14:00:00,19.59,19.62,19.59,19.61,36800.0,15.2009,15.2242,15.2009,15.2164,36800.0
2005-07-28 14:10:00,19.61,19.65,19.61,19.64,32200.0,15.2164,15.2475,15.2164,15.2397,32200.0
2005-07-28 14:20:00,19.64,19.67,19.64,19.67,41000.0,15.2397,15.263,15.2397,15.263,41000.0
2005-07-28 14:30:00,19.67,19.73,19.66,19.73,87400.0,15.263,15.3095,15.2552,15.3095,87400.0
2005-07-28 14:40:00,19.73,19.75,19.71,19.73,82200.0,15.3095,15.3251,15.294,15.3095,82200.0
2005-07-28 14:50:00,19.73,19.73,19.65,19.65,57600.0,15.3095,15.3095,15.2475,15.2475,57600.0
2005-07-28 15:00:00,19.65,19.71,19.65,19.7,80200.0,15.2475,15.294,15.2475,15.2863,80200.0
2005-07-28 15:10:00,19.7,19.73,19.7,19.72,83400.0,15.2863,15.3095,15.2863,15.3018,83400.0
2005-07-28 15:20:00,19.72,19.75,19.72,19.75,51200.0,15.3018,15.3251,15.3018,15.3251,51200.0
2005-07-28 15:30:00,19.75,19.75,19.68,19.71,138000.0,15.3251,15.3251,15.2708,15.294,138000.0
2005-07-28 15:40:00,19.71,19.74,19.71,19.74,74600.0,15.294,15.3173,15.294,15.3173,74600.0
2005-07-28 15:50:00,19.74,19.74,19.68,19.7,120000.0,15.3173,15.3173,15.2708,15.2863,120000.0
2005-07-29 09:30:00,19.74,19.74,19.63,19.63,46600.0,15.3173,15.3173,15.232,15.232,46600.0
2005-07-29 09:40:00,19.63,19.64,19.59,19.61,163600.0,15.232,15.2397,15.2009,15.2164,163600.0
2005-07-29 09:50:00,19.6,19.61,19.56,19.59,83400.0,15.2087,15.2164,15.1776,15.2009,83400.0
2005-07-29 10:00:00,19.59,19.59,19.56,19.58,104600.0,15.2009,15.2009,15.1776,15.1932,104600.0
2005-07-29 10:10:00,19.57,19.61,19.56,19.61,177200.0,15.1854,15.2164,15.1776,15.2164,177200.0
2005-07-29 10:20:00,19.61,19.61,19.58,19.6,41800.0,15.2164,15.2164,15.1932,15.2087,41800.0
2005-07-29 10:30:00,19.6,19.63,19.6,19.63,109800.0,15.2087,15.232,15.2087,15.232,109800.0
2005-07-29 10:40:00,19.63,19.64,19.61,19.61,26400.0,15.232,15.2397,15.2164,15.2164,26400.0
2005-07-29 10:50:00,19.62,19.65,19.62,19.63,25400.0,15.2242,15.2475,15.2242,15.232,25400.0
2005-07-29 11:00:00,19.63,19.63,19.61,19.62,97600.0,15.232,15.232,15.2164,15.2242,97600.0
2005-07-29 11:10:00,19.62,19.63,19.61,19.62,27800.0,15.2242,15.232,15.2164,15.2242,27800.0
2005-07-29 11:20:00,19.61,19.63,19.61,19.63,22800.0,15.2164,15.232,15.2164,15.232,22800.0
2005-07-29 11:30:00,19.64,19.64,19.61,19.61,22200.0,15.2397,15.2397,15.2164,15.2164,22200.0
2005-07-29 11:40:00,19.61,19.63,19.61,19.61,27400.0,15.2164,15.232,15.2164,15.2164,27400.0
2005-07-29 11:50:00,19.61,19.63,19.61,19.62,19400.0,15.2164,15.232,15.2164,15.2242,19400.0
2005-07-29 12:00:00,19.61,19.61,19.57,19.58,39400.0,15.2164,15.2164,15.1854,15.1932,39400.0
2005-07-29 12:10:00,19.58,19.61,19.58,19.61,65800.0,15.1932,15.2164,15.1932,15.2164,65800.0
2005-07-29 12:20:00,19.61,19.63,19.6,19.61,27200.0,15.2164,15.232,15.2087,15.2164,27200.0
2005-07-29 12:30:00,19.61,19.63,19.61,19.63,38000.0,15.2164,15.232,15.2164,15.232,38000.0
2005-07-29 12:40:00,19.63,19.66,19.61,19.65,26800.0,15.232,15.2552,15.2164,15.2475,26800.0
2005-07-29 12:50:00,19.64,19.65,19.61,19.63,29600.0,15.2397,15.2475,15.2164,15.232,29600.0
2005-07-29 13:00:00,19.61,19.64,19.61,19.61,33400.0,15.2164,15.2397,15.2164,15.2164,33400.0
2005-07-29 13:10:00,19.61,19.61,19.59,19.59,28200.0,15.2164,15.2164,15.2009,15.2009,28200.0
2005-07-29 13:20:00,19.6,19.6,19.57,19.57,33400.0,15.2087,15.2087,15.1854,15.1854,33400.0
2005-07-29 13:30:00,19.56,19.56,19.54,19.54,40600.0,15.1776,15.1776,15.1621,15.1621,40600.0
2005-07-29 13:40:00,19.53,19.54,19.52,19.53,46200.0,15.1544,15.1621,15.1466,15.1544,46200.0
2005-07-29 13:50:00,19.53,19.56,19.53,19.56,30400.0,15.1544,15.1776,15.1544,15.1776,30400.0
2005-07-29 14:00:00,19.56,19.59,19.53,19.54,33000.0,15.1776,15.2009,15.1544,15.1621,33000.0
2005-07-29 14:10:00,19.55,19.57,19.54,19.56,39800.0,15.1699,15.1854,15.1621,15.1776,39800.0
2005-07-29 14:20:00,19.55,19.61,19.55,19.6,61200.0,15.1699,15.2164,15.1699,15.2087,61200.0
2005-07-29 14:30:00,19.6,19.6,19.56,19.58,36600.0,15.2087,15.2087,15.1776,15.1932,36600.0
2005-07-29 14:40:00,19.59,19.63,19.58,19.62,31000.0,15.2009,15.232,15.1932,15.2242,31000.0
2005-07-29 14:50:00,19.62,19.62,19.6,19.61,21400.0,15.2242,15.2242,15.2087,15.2164,21400.0
2005-07-29 15:00:00,19.61,19.65,19.61,19.64,50600.0,15.2164,15.2475,15.2164,15.2397,50600.0
2005-07-29 15:10:00,19.64,19.64,19.59,19.59,19000.0,15.2397,15.2397,15.2009,15.2009,19000.0
2005-07-29 15:20:00,19.59,19.6,19.58,19.58,28800.0,15.2009,15.2087,15.1932,15.1932,28800.0
2005-07-29 15:30:00,19.58,19.58,19.55,19.56,28400.0,15.1932,15.1932,15.1699,15.1776,28400.0
2005-07-29 15:40:00,19.56,19.56,19.54,19.55,32800.0,15.1776,15.1776,15.1621,15.1699,32800.0
2005-07-29 15:50:00,19.54,19.6,19.52,19.6,83000.0,15.1621,15.2087,15.1466,15.2087,83000.0
2005-08-01 09:30:00,19.55,19.65,19.55,19.61,24600.0,15.1699,15.2475,15.1699,15.2164,24600.0
2005-08-01 09:40:00,19.6,19.6,19.48,19.49,31600.0,15.2087,15.2087,15.1156,15.1233,31600.0
2005-08-01 09:50:00,19.48,19.5,19.38,19.38,66800.0,15.1156,15.1311,15.038,15.038,66800.0
2005-08-01 10:00:00,19.38,19.38,19.28,19.3,55200.0,15.038,15.038,14.9604,14.9759,55200.0
2005-08-01 10:10:00,19.3,19.3,19.27,19.28,33800.0,14.9759,14.9759,14.9526,14.9604,33800.0
2005-08-01 10:20:00,19.28,19.32,19.26,19.27,109800.0,14.9604,14.9914,14.9449,14.9526,109800.0
2005-08-01 10:30:00,19.27,19.29,19.24,19.28,65400.0,14.9526,14.9681,14.9293,14.9604,65400.0
2005-08-01 10:40:00,19.28,19.36,19.28,19.33,150000.0,14.9604,15.0224,14.9604,14.9992,150000.0
2005-08-01 10:50:00,19.33,19.35,19.32,19.34,104800.0,14.9992,15.0147,14.9914,15.0069,104800.0
2005-08-01 11:00:00,19.33,19.35,19.31,19.35,18200.0,14.9992,15.0147,14.9836,15.0147,18200.0
2005-08-01 11:10:00,19.35,19.36,19.32,19.32,22200.0,15.0147,15.0224,14.9914,14.9914,22200.0
2005-08-01 11:20:00,19.32,19.36,19.32,19.36,43000.0,14.9914,15.0224,14.9914,15.0224,43000.0
2005-08-01 11:30:00,19.37,19.39,19.35,19.36,63200.0,15.0302,15.0457,15.0147,15.0224,63200.0
2005-08-01 11:40:00,19.36,19.38,19.36,19.38,27800.0,15.0224,15.038,15.0224,15.038,27800.0
2005-08-01 11:50:00,19.38,19.38,19.36,19.36,35000.0,15.038,15.038,15.0224,15.0224,35000.0
2005-08-01 12:00:00,19.36,19.38,19.36,19.38,46000.0,15.0224,15.038,15.0224,15.038,46000.0
2005-08-01 12:10:00,19.38,19.38,19.36,19.36,37400.0,15.038,15.038,15.0224,15.0224,37400.0
2005-08-01 12:20:00,19.36,19.36,19.36,19.36,19000.0,15.0224,15.0224,15.0224,15.0224,19000.0
2005-08-01 12:30:00,19.36,19.36,19.34,19.34,37200.0,15.0224,15.0224,15.0069,15.0069,37200.0
2005-08-01 12:40:00,19.34,19.35,19.3,19.31,60000.0,15.0069,15.0147,14.9759,14.9836,60000.0
2005-08-01 12:50:00,19.31,19.31,19.29,19.3,33600.0,14.9836,14.9836,14.9681,14.9759,33600.0
2005-08-01 13:00:00,19.3,19.31,19.3,19.3,17400.0,14.9759,14.9836,14.9759,14.9759,17400.0
2005-08-01 13:10:00,19.3,19.32,19.3,19.31,22600.0,14.9759,14.9914,14.9759,14.9836,22600.0
2005-08-01 13:20:00,19.31,19.31,19.3,19.31,17200.0,14.9836,14.9836,14.9759,14.9836,17200.0
2005-08-01 13:30:00,19.31,19.32,19.31,19.31,15200.0,14.9836,14.9914,14.9836,14.9836,15200.0
2005-08-01 13:40:00,19.31,19.34,19.31,19.34,23400.0,14.9836,15.0069,14.9836,15.0069,23400.0
2005-08-01 13:50:00,19.34,19.35,19.33,19.34,34800.0,15.0069,15.0147,14.9992,15.0069,34800.0
2005-08-01 14:00:00,19.34,19.36,19.34,19.36,43200.0,15.0069,15.0224,15.0069,15.0224,43200.0
2005-08-01 14:10:00,19.36,19.37,19.36,19.36,45600.0,15.0224,15.0302,15.0224,15.0224,45600.0
2005-08-01 14:20:00,19.36,19.36,19.34,19.35,70800.0,15.0224,15.0224,15.0069,15.0147,70800.0
2005-08-01 14:30:00,19.36,19.36,19.35,19.36,42600.0,15.0224,15.0224,15.0147,15.0224,42600.0
2005-08-01 14:40:00,19.35,19.39,19.35,19.38,207400.0,15.0147,15.0457,15.0147,15.038,207400.0
2005-08-01 14:50:00,19.38,19.4,19.38,19.4,51600.0,15.038,15.0535,15.038,15.0535,51600.0
2005-08-01 15:00:00,19.4,19.41,19.4,19.41,34800.0,15.0535,15.0612,15.0535,15.0612,34800.0
2005-08-01 15:10:00,19.41,19.43,19.4,19.43,67000.0,15.0612,15.0768,15.0535,15.0768,67000.0
2005-08-01 15:20:00,19.43,19.45,19.42,19.42,89800.0,15.0768,15.0923,15.069,15.069,89800.0
2005-08-01 15:30:00,19.42,19.43,19.4,19.4,100400.0,15.069,15.0768,15.0535,15.0535,100400.0
2005-08-01 15:40:00,19.4,19.41,19.37,19.38,105600.0,15.0535,15.0612,15.0302,15.038,105600.0
2005-08-01 15:50:00,19.38,19.38,19.35,19.37,133000.0,15.038,15.038,15.0147,15.0302,133000.0
2005-08-02 09:30:00,19.35,19.46,19.34,19.42,26000.0,15.0147,15.1,15.0069,15.069,26000.0
2005-08-02 09:40:00,19.42,19.42,19.35,19.4,16000.0,15.069,15.069,15.0147,15.0535,16000.0
2005-08-02 09:50:00,19.4,19.46,19.4,19.44,102000.0,15.0535,15.1,15.0535,15.0845,102000.0
2005-08-02 10:00:00,19.45,19.48,19.42,19.47,30600.0,15.0923,15.1156,15.069,15.1078,30600.0
2005-08-02 10:10:00,19.47,19.51,19.4,19.51,21200.0,15.1078,15.1388,15.0535,15.1388,21200.0
2005-08-02 10:20:00,19.5,19.51,19.42,19.42,28600.0,15.1311,15.1388,15.069,15.069,28600.0
2005-08-02 10:30:00,19.42,19.43,19.34,19.35,38600.0,15.069,15.0768,15.0069,15.0147,38600.0
2005-08-02 10:40:00,19.35,19.37,19.33,19.33,22600.0,15.0147,15.0302,14.9992,14.9992,22600.0
2005-08-02 10:50:00,19.34,19.35,19.31,19.33,18400.0,15.0069,15.0147,14.9836,14.9992,18400.0
2005-08-02 11:00:00,19.34,19.35,19.3,19.33,20600.0,15.0069,15.0147,14.9759,14.9992,20600.0
2005-08-02 11:10:00,19.33,19.34,19.33,19.33,17200.0,14.9992,15.0069,14.9992,14.9992,17200.0
2005-08-02 11:20:00,19.33,19.33,19.32,19.33,17800.0,14.9992,14.9992,14.9914,14.9992,17800.0
2005-08-02 11:30:00,19.32,19.35,19.3,19.34,19600.0,14.9914,15.0147,14.9759,15.0069,19600.0
2005-08-02 11:40:00,19.34,19.34,19.32,19.32,9600.0,15.0069,15.0069,14.9914,14.9914,9600.0
2005-08-02 11:50:00,19.32,19.38,19.32,19.38,25400.0,14.9914,15.038,14.9914,15.038,25400.0
2005-08-02 12:00:00,19.38,19.38,19.35,19.35,34200.0,15.038,15.038,15.0147,15.0147,34200.0
2005-08-02 12:10:00,19.35,19.36,19.34,19.35,43400.0,15.0147,15.0224,15.0069,15.0147,43400.0
2005-08-02 12:20:00,19.35,19.36,19.35,19.36,16800.0,15.0147,15.0224,15.0147,15.0224,16800.0
2005-08-02 12:30:00,19.36,19.37,19.35,19.36,32600.0,15.0224,15.0302,15.0147,15.0224,32600.0
2005-08-02 12:40:00,19.36,19.38,19.36,19.38,29000.0,15.0224,15.038,15.0224,15.038,29000.0
2005-08-02 12:50:00,19.37,19.39,19.36,19.39,45800.0,15.0302,15.0457,15.0224,15.0457,45800.0
2005-08-02 13:00:00,19.39,19.42,19.38,19.41,99000.0,15.0457,15.069,15.038,15.0612,99000.0
2005-08-02 13:10:00,19.4,19.42,19.4,19.42,94600.0,15.0535,15.069,15.0535,15.069,94600.0
2005-08-02 13:20:00,19.41,19.46,19.41,19.46,54400.0,15.0612,15.1,15.0612,15.1,54400.0
2005-08-02 13:30:00,19.45,19.46,19.43,19.43,6400.0,15.0923,15.1,15.0768,15.0768,6400.0
2005-08-02 13:40:00,19.43,19.43,19.42,19.43,11400.0,15.0768,15.0768,15.069,15.0768,11400.0
2005-08-02 13:50:00,19.43,19.43,19.43,19.43,6000.0,15.0768,15.0768,15.0768,15.0768,6000.0
2005-08-02 14:00:00,19.43,19.43,19.41,19.42,7800.0,15.0768,15.0768,15.0612,15.069,7800.0
2005-08-02 14:10:00,19.42,19.43,19.42,19.42,5200.0,15.069,15.0768,15.069,15.069,5200.0
2005-08-02 14:20:00,19.42,19.42,19.36,19.36,35200.0,15.069,15.069,15.0224,15.0224,35200.0
2005-08-02 14:30:00,19.36,19.43,19.36,19.43,44800.0,15.0224,15.0768,15.0224,15.0768,44800.0
2005-08-02 14:40:00,19.43,19.46,19.42,19.45,68600.0,15.0768,15.1,15.069,15.0923,68600.0
2005-08-02 14:50:00,19.45,19.47,19.43,19.44,35000.0,15.0923,15.1078,15.0768,15.0845,35000.0
2005-08-02 15:00:00,19.45,19.45,19.43,19.43,18600.0,15.0923,15.0923,15.0768,15.0768,18600.0
2005-08-02 15:10:00,19.43,19.43,19.43,19.43,149200.0,15.0768,15.0768,15.0768,15.0768,149200.0
2005-08-02 15:20:00,19.43,19.43,19.42,19.43,352400.0,15.0768,15.0768,15.069,15.0768,352400.0
2005-08-02 15:30:00,19.43,19.45,19.43,19.43,41600.0,15.0768,15.0923,15.0768,15.0768,41600.0
2005-08-02 15:40:00,19.43,19.48,19.43,19.47,38800.0,15.0768,15.1156,15.0768,15.1078,38800.0
2005-08-02 15:50:00,19.47,19.49,19.45,19.46,34000.0,15.1078,15.1233,15.0923,15.1,34000.0
2005-08-03 09:30:00,19.53,19.59,19.45,19.59,92000.0,15.1544,15.2009,15.0923,15.2009,92000.0
2005-08-03 09:40:00,19.6,19.61,19.54,19.6,46200.0,15.2087,15.2164,15.1621,15.2087,46200.0
2005-08-03 09:50:00,19.6,19.62,19.59,19.61,22400.0,15.2087,15.2242,15.2009,15.2164,22400.0
2005-08-03 10:00:00,19.61,19.63,19.56,19.57,44400.0,15.2164,15.232,15.1776,15.1854,44400.0
2005-08-03 10:10:00,19.57,19.61,19.57,19.59,46600.0,15.1854,15.2164,15.1854,15.2009,46600.0
2005-08-03 10:20:00,19.6,19.63,19.59,19.63,93200.0,15.2087,15.232,15.2009,15.232,93200.0
2005-08-03 10:30:00,19.63,19.71,19.61,19.71,70800.0,15.232,15.294,15.2164,15.294,70800.0
2005-08-03 10:40:00,19.7,19.75,19.68,19.7,73600.0,15.2863,15.3251,15.2708,15.2863,73600.0
2005-08-03 10:50:00,19.71,19.75,19.71,19.74,72400.0,15.294,15.3251,15.294,15.3173,72400.0
2005-08-03 11:00:00,19.74,19.75,19.72,19.72,26800.0,15.3173,15.3251,15.3018,15.3018,26800.0
2005-08-03 11:10:00,19.73,19.73,19.71,19.71,24600.0,15.3095,15.3095,15.294,15.294,24600.0
2005-08-03 11:20:00,19.71,19.71,19.69,19.69,36400.0,15.294,15.294,15.2785,15.2785,36400.0
2005-08-03 11:30:00,19.7,19.72,19.68,19.71,34200.0,15.2863,15.3018,15.2708,15.294,34200.0
2005-08-03 11:40:00,19.71,19.73,19.68,19.68,71200.0,15.294,15.3095,15.2708,15.2708,71200.0
2005-08-03 11:50:00,19.68,19.72,19.68,19.71,51600.0,15.2708,15.3018,15.2708,15.294,51600.0
2005-08-03 12:00:00,19.71,19.73,19.68,19.69,38200.0,15.294,15.3095,15.2708,15.2785,38200.0
2005-08-03 12:10:00,19.69,19.71,19.69,19.71,38000.0,15.2785,15.294,15.2785,15.294,38000.0
2005-08-03 12:20:00,19.71,19.73,19.7,19.73,22000.0,15.294,15.3095,15.2863,15.3095,22000.0
2005-08-03 12:30:00,19.73,19.74,19.69,19.7,49400.0,15.3095,15.3173,15.2785,15.2863,49400.0
2005-08-03 12:40:00,19.72,19.72,19.71,19.72,13600.0,15.3018,15.3018,15.294,15.3018,13600.0
2005-08-03 12:50:00,19.72,19.74,19.7,19.71,26200.0,15.3018,15.3173,15.2863,15.294,26200.0
2005-08-03 13:00:00,19.73,19.74,19.7,19.7,29600.0,15.3095,15.3173,15.2863,15.2863,29600.0
2005-08-03 13:10:00,19.7,19.71,19.68,19.68,18000.0,15.2863,15.294,15.2708,15.2708,18000.0
2005-08-03 13:20:00,19.68,19.68,19.67,19.68,12600.0,15.2708,15.2708,15.263,15.2708,12600.0
2005-08-03 13:30:00,19.68,19.68,19.66,19.66,23800.0,15.2708,15.2708,15.2552,15.2552,23800.0
2005-08-03 13:40:00,19.66,19.67,19.65,19.67,31600.0,15.2552,15.263,15.2475,15.263,31600.0
2005-08-03 13:50:00,19.67,19.67,19.66,19.67,26400.0,15.263,15.263,15.2552,15.263,26400.0
2005-08-03 14:00:00,19.68,19.68,19.66,19.67,14400.0,15.2708,15.2708,15.2552,15.263,14400.0
2005-08-03 14:10:00,19.68,19.71,19.68,19.7,32600.0,15.2708,15.294,15.2708,15.2863,32600.0
2005-08-03 14:20:00,19.7,19.73,19.68,19.68,61200.0,15.2863,15.3095,15.2708,15.2708,61200.0
2005-08-03 14:30:00,19.68,19.7,19.68,19.68,47000.0,15.2708,15.2863,15.2708,15.2708,47000.0
2005-08-03 14:40:00,19.69,19.73,19.69,19.71,37600.0,15.2785,15.3095,15.2785,15.294,37600.0
2005-08-03 14:50:00,19.71,19.75,19.71,19.74,70600.0,15.294,15.3251,15.294,15.3173,70600.0
2005-08-03 15:00:00,19.74,19.75,19.74,19.74,71800.0,15.3173,15.3251,15.3173,15.3173,71800.0
2005-08-03 15:10:00,19.74,19.74,19.65,19.66,1166600.0,15.3173,15.3173,15.2475,15.2552,1166600.0
2005-08-03 15:20:00,19.65,19.67,19.65,19.65,143600.0,15.2475,15.263,15.2475,15.2475,143600.0
2005-08-03 15:30:00,19.65,19.67,19.63,19.63,36000.0,15.2475,15.263,15.232,15.232,36000.0
2005-08-03 15:40:00,19.63,19.66,19.63,19.65,38600.0,15.232,15.2552,15.232,15.2475,38600.0
2005-08-03 15:50:00,19.65,19.66,19.65,19.65,101000.0,15.2475,15.2552,15.2475,15.2475,101000.0
2005-08-04 09:30:00,19.65,19.66,19.63,19.64,49800.0,15.2475,15.2552,15.232,15.2397,49800.0
2005-08-04 09:40:00,19.66,19.69,19.65,19.69,23600.0,15.2552,15.2785,15.2475,15.2785,23600.0
2005-08-04 09:50:00,19.69,19.69,19.65,19.66,19600.0,15.2785,15.2785,15.2475,15.2552,19600.0
2005-08-04 10:00:00,19.66,19.67,19.65,19.66,107200.0,15.2552,15.263,15.2475,15.2552,107200.0
2005-08-04 10:10:00,19.65,19.66,19.64,19.64,30800.0,15.2475,15.2552,15.2397,15.2397,30800.0
2005-08-04 10:20:00,19.64,19.65,19.61,19.63,42800.0,15.2397,15.2475,15.2164,15.232,42800.0
2005-08-04 10:30:00,19.63,19.65,19.63,19.64,60600.0,15.232,15.2475,15.232,15.2397,60600.0
2005-08-04 10:40:00,19.64,19.66,19.64,19.64,25200.0,15.2397,15.2552,15.2397,15.2397,25200.0
2005-08-04 10:50:00,19.64,19.66,19.64,19.65,46600.0,15.2397,15.2552,15.2397,15.2475,46600.0
2005-08-04 11:00:00,19.65,19.65,19.63,19.64,43200.0,15.2475,15.2475,15.232,15.2397,43200.0
2005-08-04 11:10:00,19.63,19.64,19.61,19.61,53200.0,15.232,15.2397,15.2164,15.2164,53200.0
2005-08-04 11:20:00,19.61,19.61,19.49,19.49,27200.0,15.2164,15.2164,15.1233,15.1233,27200.0
2005-08-04 11:30:00,19.49,19.5,19.47,19.48,51800.0,15.1233,15.1311,15.1078,15.1156,51800.0
2005-08-04 11:40:00,19.47,19.47,19.41,19.41,12000.0,15.1078,15.1078,15.0612,15.0612,12000.0
2005-08-04 11:50:00,19.42,19.42,19.39,19.39,21400.0,15.069,15.069,15.0457,15.0457,21400.0
2005-08-04 12:00:00,19.38,19.38,19.35,19.36,55800.0,15.038,15.038,15.0147,15.0224,55800.0
2005-08-04 12:10:00,19.36,19.5,19.36,19.47,57800.0,15.0224,15.1311,15.0224,15.1078,57800.0
2005-08-04 12:20:00,19.47,19.5,19.46,19.5,23000.0,15.1078,15.1311,15.1,15.1311,23000.0
2005-08-04 12:30:00,19.49,19.5,19.46,19.49,27000.0,15.1233,15.1311,15.1,15.1233,27000.0
2005-08-04 12:40:00,19.49,19.49,19.48,19.48,16000.0,15.1233,15.1233,15.1156,15.1156,16000.0
2005-08-04 12:50:00,19.48,19.5,19.48,19.5,20000.0,15.1156,15.1311,15.1156,15.1311,20000.0
2005-08-04 13:00:00,19.49,19.5,19.48,19.48,9000.0,15.1233,15.1311,15.1156,15.1156,9000.0
2005-08-04 13:10:00,19.48,19.51,19.48,19.51,17800.0,15.1156,15.1388,15.1156,15.1388,17800.0
2005-08-04 13:20:00,19.51,19.55,19.49,19.5,53600.0,15.1388,15.1699,15.1233,15.1311,53600.0
2005-08-04 13:30:00,19.5,19.5,19.43,19.43,26800.0,15.1311,15.1311,15.0768,15.0768,26800.0
2005-08-04 13:40:00,19.43,19.49,19.43,19.49,46400.0,15.0768,15.1233,15.0768,15.1233,46400.0
2005-08-04 13:50:00,19.49,19.49,19.44,19.45,15400.0,15.1233,15.1233,15.0845,15.0923,15400.0
2005-08-04 14:00:00,19.45,19.46,19.43,19.46,32400.0,15.0923,15.1,15.0768,15.1,32400.0
2005-08-04 14:10:00,19.46,19.49,19.46,19.48,21000.0,15.1,15.1233,15.1,15.1156,21000.0
2005-08-04 14:20:00,19.48,19.56,19.48,19.55,44600.0,15.1156,15.1776,15.1156,15.1699,44600.0
2005-08-04 14:30:00,19.55,19.55,19.52,19.52,34200.0,15.1699,15.1699,15.1466,15.1466,34200.0
2005-08-04 14:40:00,19.52,19.6,19.52,19.58,52400.0,15.1466,15.2087,15.1466,15.1932,52400.0
2005-08-04 14:50:00,19.58,19.58,19.55,19.55,17200.0,15.1932,15.1932,15.1699,15.1699,17200.0
2005-08-04 15:00:00,19.55,19.55,19.52,19.52,18200.0,15.1699,15.1699,15.1466,15.1466,18200.0
2005-08-04 15:10:00,19.51,19.52,19.48,19.48,26600.0,15.1388,15.1466,15.1156,15.1156,26600.0
2005-08-04 15:20:00,19.49,19.49,19.44,19.47,47400.0,15.1233,15.1233,15.0845,15.1078,47400.0
2005-08-04 15:30:00,19.47,19.53,19.45,19.51,73800.0,15.1078,15.1544,15.0923,15.1388,73800.0
2005-08-04 15:40:00,19.5,19.53,19.48,19.5,27200.0,15.1311,15.1544,15.1156,15.1311,27200.0
2005-08-04 15:50:00,19.5,19.5,19.44,19.49,41200.0,15.1311,15.1311,15.0845,15.1233,41200.0
2005-08-05 09:30:00,19.49,19.49,19.35,19.38,28200.0,15.1233,15.1233,15.0147,15.038,28200.0
2005-08-05 09:40:00,19.38,19.58,19.36,19.49,17200.0,15.038,15.1932,15.0224,15.1233,17200.0
2005-08-05 09:50:00,19.49,19.49,19.4,19.4,14800.0,15.1233,15.1233,15.0535,15.0535,14800.0
2005-08-05 10:00:00,19.39,19.4,19.34,19.36,33600.0,15.0457,15.0535,15.0069,15.0224,33600.0
2005-08-05 10:10:00,19.35,19.38,19.33,19.36,38400.0,15.0147,15.038,14.9992,15.0224,38400.0
2005-08-05 10:20:00,19.36,19.36,19.31,19.34,62000.0,15.0224,15.0224,14.9836,15.0069,62000.0
2005-08-05 10:30:00,19.32,19.36,19.32,19.32,39600.0,14.9914,15.0224,14.9914,14.9914,39600.0
2005-08-05 10:40:00,19.31,19.31,19.26,19.29,38600.0,14.9836,14.9836,14.9449,14.9681,38600.0
2005-08-05 10:50:00,19.29,19.34,19.29,19.32,34200.0,14.9681,15.0069,14.9681,14.9914,34200.0
2005-08-05 11:00:00,19.31,19.35,19.31,19.35,86600.0,14.9836,15.0147,14.9836,15.0147,86600.0
2005-08-05 11:10:00,19.35,19.35,19.28,19.28,85600.0,15.0147,15.0147,14.9604,14.9604,85600.0
2005-08-05 11:20:00,19.28,19.28,19.23,19.23,28200.0,14.9604,14.9604,14.9216,14.9216,28200.0
2005-08-05 11:30:00,19.21,19.23,19.16,19.17,32000.0,14.9061,14.9216,14.8673,14.875,32000.0
2005-08-05 11:40:00,19.17,19.23,19.13,19.23,28600.0,14.875,14.9216,14.844,14.9216,28600.0
2005-08-05 11:50:00,19.23,19.26,19.21,19.22,80400.0,14.9216,14.9449,14.9061,14.9138,80400.0
2005-08-05 12:00:00,19.22,19.22,19.2,19.2,150000.0,14.9138,14.9138,14.8983,14.8983,150000.0
2005-08-05 12:10:00,19.19,19.19,19.18,19.18,16400.0,14.8905,14.8905,14.8828,14.8828,16400.0
2005-08-05 12:20:00,19.18,19.18,19.15,19.15,29600.0,14.8828,14.8828,14.8595,14.8595,29600.0
2005-08-05 12:30:00,19.14,19.15,19.13,19.14,27800.0,14.8517,14.8595,14.844,14.8517,27800.0
2005-08-05 12:40:00,19.14,19.14,19.11,19.13,99600.0,14.8517,14.8517,14.8285,14.844,99600.0
2005-08-05 12:50:00,19.11,19.15,19.11,19.13,32400.0,14.8285,14.8595,14.8285,14.844,32400.0
2005-08-05 13:00:00,19.13,19.13,19.1,19.13,51600.0,14.844,14.844,14.8207,14.844,51600.0
2005-08-05 13:10:00,19.13,19.17,19.12,19.16,49600.0,14.844,14.875,14.8362,14.8673,49600.0
2005-08-05 13:20:00,19.16,19.17,19.15,19.17,24200.0,14.8673,14.875,14.8595,14.875,24200.0
2005-08-05 13:30:00,19.17,19.17,19.13,19.14,55200.0,14.875,14.875,14.844,14.8517,55200.0
2005-08-05 13:40:00,19.14,19.15,19.12,19.13,49800.0,14.8517,14.8595,14.8362,14.844,49800.0
2005-08-05 13:50:00,19.13,19.13,19.07,19.08,77200.0,14.844,14.844,14.7974,14.8052,77200.0
2005-08-05 14:00:00,19.08,19.08,19.03,19.05,147800.0,14.8052,14.8052,14.7664,14.7819,147800.0
2005-08-05 14:10:00,19.05,19.06,19.05,19.05,50600.0,14.7819,14.7897,14.7819,14.7819,50600.0
2005-08-05 14:20:00,19.05,19.08,19.05,19.07,20200.0,14.7819,14.8052,14.7819,14.7974,20200.0
2005-08-05 14:30:00,19.06,19.1,19.06,19.08,35000.0,14.7897,14.8207,14.7897,14.8052,35000.0
2005-08-05 14:40:00,19.08,19.14,19.08,19.13,73800.0,14.8052,14.8517,14.8052,14.844,73800.0
2005-08-05 14:50:00,19.12,19.13,19.1,19.1,75000.0,14.8362,14.844,14.8207,14.8207,75000.0
2005-08-05 15:00:00,19.1,19.11,19.07,19.09,23400.0,14.8207,14.8285,14.7974,14.8129,23400.0
2005-08-05 15:10:00,19.09,19.1,19.08,19.1,25000.0,14.8129,14.8207,14.8052,14.8207,25000.0
2005-08-05 15:20:00,19.1,19.13,19.09,19.13,56600.0,14.8207,14.844,14.8129,14.844,56600.0
2005-08-05 15:30:00,19.13,19.15,19.11,19.15,67000.0,14.844,14.8595,14.8285,14.8595,67000.0
2005-08-05 15:40:00,19.15,19.17,19.14,19.14,51200.0,14.8595,14.875,14.8517,14.8517,51200.0
2005-08-05 15:50:00,19.15,19.15,19.13,19.15,88400.0,14.8595,14.8595,14.844,14.8595,88400.0
2005-08-08 09:30:00,19.14,19.21,19.08,19.21,58400.0,14.8517,14.9061,14.8052,14.9061,58400.0
2005-08-08 09:40:00,19.21,19.21,19.09,19.16,32200.0,14.9061,14.9061,14.8129,14.8673,32200.0
2005-08-08 09:50:00,19.14,19.14,19.0,19.0,99200.0,14.8517,14.8517,14.7431,14.7431,99200.0
2005-08-08 10:00:00,18.99,19.03,18.98,19.01,48200.0,14.7353,14.7664,14.7276,14.7509,48200.0
2005-08-08 10:10:00,19.01,19.03,19.0,19.03,40000.0,14.7509,14.7664,14.7431,14.7664,40000.0
2005-08-08 10:20:00,19.02,19.04,18.97,19.04,62400.0,14.7586,14.7741,14.7198,14.7741,62400.0
2005-08-08 10:30:00,19.02,19.06,19.02,19.06,46400.0,14.7586,14.7897,14.7586,14.7897,46400.0
2005-08-08 10:40:00,19.06,19.1,19.06,19.08,432600.0,14.7897,14.8207,14.7897,14.8052,432600.0
2005-08-08 10:50:00,19.08,19.08,19.04,19.05,107400.0,14.8052,14.8052,14.7741,14.7819,107400.0
2005-08-08 11:00:00,19.05,19.07,19.05,19.07,38400.0,14.7819,14.7974,14.7819,14.7974,38400.0
2005-08-08 11:10:00,19.07,19.08,19.07,19.07,110800.0,14.7974,14.8052,14.7974,14.7974,110800.0
2005-08-08 11:20:00,19.07,19.08,19.07,19.08,55800.0,14.7974,14.8052,14.7974,14.8052,55800.0
2005-08-08 11:30:00,19.07,19.07,19.05,19.05,48400.0,14.7974,14.7974,14.7819,14.7819,48400.0
2005-08-08 11:40:00,19.04,19.06,19.04,19.05,32800.0,14.7741,14.7897,14.7741,14.7819,32800.0
2005-08-08 11:50:00,19.04,19.06,19.04,19.05,25000.0,14.7741,14.7897,14.7741,14.7819,25000.0
2005-08-08 12:00:00,19.05,19.06,19.01,19.02,50000.0,14.7819,14.7897,14.7509,14.7586,50000.0
2005-08-08 12:10:00,19.02,19.04,19.01,19.01,20800.0,14.7586,14.7741,14.7509,14.7509,20800.0
2005-08-08 12:20:00,19.0,19.02,19.0,19.02,26400.0,14.7431,14.7586,14.7431,14.7586,26400.0
2005-08-08 12:30:00,19.0,19.02,19.0,19.01,26200.0,14.7431,14.7586,14.7431,14.7509,26200.0
2005-08-08 12:40:00,19.0,19.02,19.0,19.0,56200.0,14.7431,14.7586,14.7431,14.7431,56200.0
2005-08-08 12:50:00,19.0,19.02,18.99,18.99,31600.0,14.7431,14.7586,14.7353,14.7353,31600.0
2005-08-08 13:00:00,18.99,18.99,18.98,18.99,36600.0,14.7353,14.7353,14.7276,14.7353,36600.0
2005-08-08 13:10:00,18.98,19.03,18.98,19.0,40200.0,14.7276,14.7664,14.7276,14.7431,40200.0
2005-08-08 13:20:00,19.0,19.0,18.98,19.0,15200.0,14.7431,14.7431,14.7276,14.7431,15200.0
2005-08-08 13:30:00,19.0,19.0,18.99,19.0,17600.0,14.7431,14.7431,14.7353,14.7431,17600.0
2005-08-08 13:40:00,19.0,19.0,18.99,19.0,18000.0,14.7431,14.7431,14.7353,14.7431,18000.0
2005-08-08 13:50:00,19.0,19.0,18.98,18.99,38600.0,14.7431,14.7431,14.7276,14.7353,38600.0
2005-08-08 14:00:00,18.99,18.99,18.98,18.99,25200.0,14.7353,14.7353,14.7276,14.7353,25200.0
2005-08-08 14:10:00,18.99,18.99,18.94,18.94,37400.0,14.7353,14.7353,14.6965,14.6965,37400.0
2005-08-08 14:20:00,18.95,18.97,18.86,18.87,56000.0,14.7043,14.7198,14.6345,14.6422,56000.0
2005-08-08 14:30:00,18.87,18.92,18.86,18.92,52800.0,14.6422,14.681,14.6345,14.681,52800.0
2005-08-08 14:40:00,18.93,18.93,18.91,18.91,37600.0,14.6888,14.6888,14.6733,14.6733,37600.0
2005-08-08 14:50:00,18.91,18.93,18.9,18.92,39000.0,14.6733,14.6888,14.6655,14.681,39000.0
2005-08-08 15:00:00,18.92,18.93,18.91,18.93,44000.0,14.681,14.6888,14.6733,14.6888,44000.0
2005-08-08 15:10:00,18.93,18.95,18.93,18.93,35800.0,14.6888,14.7043,14.6888,14.6888,35800.0
2005-08-08 15:20:00,18.93,18.95,18.92,18.92,72200.0,14.6888,14.7043,14.681,14.681,72200.0
2005-08-08 15:30:00,18.92,18.92,18.91,18.91,63200.0,14.681,14.681,14.6733,14.6733,63200.0
2005-08-08 15:40:00,18.92,18.93,18.91,18.93,44200.0,14.681,14.6888,14.6733,14.6888,44200.0
2005-08-08 15:50:00,18.92,18.98,18.92,18.95,64800.0,14.681,14.7276,14.681,14.7043,64800.0
2005-08-09 09:30:00,18.93,18.96,18.91,18.95,77600.0,14.6888,14.7121,14.6733,14.7043,77600.0
2005-08-09 09:40:00,18.93,18.93,18.86,18.9,54600.0,14.6888,14.6888,14.6345,14.6655,54600.0
2005-08-09 09:50:00,18.89,18.89,18.81,18.81,66400.0,14.6577,14.6577,14.5957,14.5957,66400.0
2005-08-09 10:00:00,18.8,18.85,18.8,18.82,68800.0,14.5879,14.6267,14.5879,14.6034,68800.0
2005-08-09 10:10:00,18.82,18.84,18.81,18.83,55800.0,14.6034,14.619,14.5957,14.6112,55800.0
2005-08-09 10:20:00,18.83,18.85,18.82,18.83,34800.0,14.6112,14.6267,14.6034,14.6112,34800.0
2005-08-09 10:30:00,18.82,18.83,18.82,18.82,39000.0,14.6034,14.6112,14.6034,14.6034,39000.0
2005-08-09 10:40:00,18.82,18.82,18.81,18.82,30200.0,14.6034,14.6034,14.5957,14.6034,30200.0
2005-08-09 10:50:00,18.81,18.82,18.8,18.82,31600.0,14.5957,14.6034,14.5879,14.6034,31600.0
2005-08-09 11:00:00,18.81,18.82,18.78,18.8,55600.0,14.5957,14.6034,14.5724,14.5879,55600.0
2005-08-09 11:10:00,18.79,18.8,18.73,18.73,80800.0,14.5802,14.5879,14.5336,14.5336,80800.0
2005-08-09 11:20:00,18.73,18.75,18.71,18.75,100600.0,14.5336,14.5491,14.5181,14.5491,100600.0
2005-08-09 11:30:00,18.75,18.8,18.74,18.77,114800.0,14.5491,14.5879,14.5414,14.5646,114800.0
2005-08-09 11:40:00,18.78,18.78,18.74,18.74,53000.0,14.5724,14.5724,14.5414,14.5414,53000.0
2005-08-09 11:50:00,18.75,18.75,18.73,18.74,143000.0,14.5491,14.5491,14.5336,14.5414,143000.0
2005-08-09 12:00:00,18.74,18.75,18.73,18.74,38800.0,14.5414,14.5491,14.5336,14.5414,38800.0
2005-08-09 12:10:00,18.74,18.74,18.73,18.74,23000.0,14.5414,14.5414,14.5336,14.5414,23000.0
2005-08-09 12:20:00,18.74,18.81,18.73,18.79,519800.0,14.5414,14.5957,14.5336,14.5802,519800.0
2005-08-09 12:30:00,18.79,18.82,18.78,18.81,39200.0,14.5802,14.6034,14.5724,14.5957,39200.0
2005-08-09 12:40:00,18.8,18.8,18.75,18.78,426800.0,14.5879,14.5879,14.5491,14.5724,426800.0
2005-08-09 12:50:00,18.78,18.8,18.78,18.79,18400.0,14.5724,14.5879,14.5724,14.5802,18400.0
2005-08-09 13:00:00,18.79,18.79,18.78,18.79,17600.0,14.5802,14.5802,14.5724,14.5802,17600.0
2005-08-09 13:10:00,18.78,18.79,18.78,18.78,16400.0,14.5724,14.5802,14.5724,14.5724,16400.0
2005-08-09 13:20:00,18.78,18.79,18.77,18.79,29200.0,14.5724,14.5802,14.5646,14.5802,29200.0
2005-08-09 13:30:00,18.78,18.8,18.78,18.79,30400.0,14.5724,14.5879,14.5724,14.5802,30400.0
2005-08-09 13:40:00,18.79,18.8,18.75,18.8,451000.0,14.5802,14.5879,14.5491,14.5879,451000.0
2005-08-09 13:50:00,18.79,18.8,18.79,18.8,31600.0,14.5802,14.5879,14.5802,14.5879,31600.0
2005-08-09 14:00:00,18.79,18.8,18.78,18.78,30000.0,14.5802,14.5879,14.5724,14.5724,30000.0
2005-08-09 14:10:00,18.78,18.79,18.78,18.79,23000.0,14.5724,14.5802,14.5724,14.5802,23000.0
2005-08-09 14:20:00,18.79,18.8,18.78,18.79,37000.0,14.5802,14.5879,14.5724,14.5802,37000.0
2005-08-09 14:30:00,18.79,18.8,18.78,18.78,107400.0,14.5802,14.5879,14.5724,14.5724,107400.0
2005-08-09 14:40:00,18.78,18.78,18.75,18.78,33400.0,14.5724,14.5724,14.5491,14.5724,33400.0
2005-08-09 14:50:00,18.78,18.79,18.77,18.78,34800.0,14.5724,14.5802,14.5646,14.5724,34800.0
2005-08-09 15:00:00,18.78,18.81,18.78,18.8,41200.0,14.5724,14.5957,14.5724,14.5879,41200.0
2005-08-09 15:10:00,18.8,18.8,18.79,18.8,42000.0,14.5879,14.5879,14.5802,14.5879,42000.0
2005-08-09 15:20:00,18.8,18.82,18.8,18.82,21000.0,14.5879,14.6034,14.5879,14.6034,21000.0
2005-08-09 15:30:00,18.82,18.83,18.79,18.79,59200.0,14.6034,14.6112,14.5802,14.5802,59200.0
2005-08-09 15:40:00,18.79,18.8,18.78,18.79,80400.0,14.5802,14.5879,14.5724,14.5802,80400.0
2005-08-09 15:50:00,18.78,18.8,18.78,18.8,149400.0,14.5724,14.5879,14.5724,14.5879,149400.0
2005-08-10 09:30:00,18.85,18.85,18.8,18.83,31600.0,14.6267,14.6267,14.5879,14.6112,31600.0
2005-08-10 09:40:00,18.8,18.85,18.78,18.83,121600.0,14.5879,14.6267,14.5724,14.6112,121600.0
2005-08-10 09:50:00,18.83,18.83,18.78,18.78,77200.0,14.6112,14.6112,14.5724,14.5724,77200.0
2005-08-10 10:00:00,18.79,18.8,18.78,18.79,60800.0,14.5802,14.5879,14.5724,14.5802,60800.0
2005-08-10 10:10:00,18.79,18.8,18.75,18.78,53400.0,14.5802,14.5879,14.5491,14.5724,53400.0
2005-08-10 10:20:00,18.78,18.8,18.77,18.79,30600.0,14.5724,14.5879,14.5646,14.5802,30600.0
2005-08-10 10:30:00,18.79,18.8,18.77,18.77,44800.0,14.5802,14.5879,14.5646,14.5646,44800.0
2005-08-10 10:40:00,18.78,18.79,18.72,18.77,48200.0,14.5724,14.5802,14.5258,14.5646,48200.0
2005-08-10 10:50:00,18.75,18.77,18.73,18.73,38000.0,14.5491,14.5646,14.5336,14.5336,38000.0
2005-08-10 11:00:00,18.73,18.74,18.7,18.74,499800.0,14.5336,14.5414,14.5103,14.5414,499800.0
2005-08-10 11:10:00,18.74,18.75,18.72,18.74,50000.0,14.5414,14.5491,14.5258,14.5414,50000.0
2005-08-10 11:20:00,18.74,18.74,18.72,18.73,52400.0,14.5414,14.5414,14.5258,14.5336,52400.0
2005-08-10 11:30:00,18.73,18.76,18.72,18.76,34400.0,14.5336,14.5569,14.5258,14.5569,34400.0
2005-08-10 11:40:00,18.76,18.76,18.73,18.75,98600.0,14.5569,14.5569,14.5336,14.5491,98600.0
2005-08-10 11:50:00,18.75,18.75,18.75,18.75,55600.0,14.5491,14.5491,14.5491,14.5491,55600.0
2005-08-10 12:00:00,18.74,18.77,18.74,18.77,26200.0,14.5414,14.5646,14.5414,14.5646,26200.0
2005-08-10 12:10:00,18.77,18.77,18.73,18.73,151800.0,14.5646,14.5646,14.5336,14.5336,151800.0
2005-08-10 12:20:00,18.74,18.76,18.72,18.76,92200.0,14.5414,14.5569,14.5258,14.5569,92200.0
2005-08-10 12:30:00,18.76,18.78,18.73,18.78,42800.0,14.5569,14.5724,14.5336,14.5724,42800.0
2005-08-10 12:40:00,18.77,18.77,18.7,18.71,41400.0,14.5646,14.5646,14.5103,14.5181,41400.0
2005-08-10 12:50:00,18.71,18.73,18.7,18.72,87200.0,14.5181,14.5336,14.5103,14.5258,87200.0
2005-08-10 13:00:00,18.71,18.72,18.69,18.69,88800.0,14.5181,14.5258,14.5026,14.5026,88800.0
2005-08-10 13:10:00,18.69,18.69,18.67,18.68,65800.0,14.5026,14.5026,14.487,14.4948,65800.0
2005-08-10 13:20:00,18.68,18.71,18.67,18.7,147800.0,14.4948,14.5181,14.487,14.5103,147800.0
2005-08-10 13:30:00,18.7,18.73,18.7,18.72,34800.0,14.5103,14.5336,14.5103,14.5258,34800.0
2005-08-10 13:40:00,18.73,18.73,18.69,18.7,34400.0,14.5336,14.5336,14.5026,14.5103,34400.0
2005-08-10 13:50:00,18.7,18.74,18.7,18.74,81000.0,14.5103,14.5414,14.5103,14.5414,81000.0
2005-08-10 14:00:00,18.74,18.74,18.7,18.7,57600.0,14.5414,14.5414,14.5103,14.5103,57600.0
2005-08-10 14:10:00,18.7,18.72,18.7,18.72,25400.0,14.5103,14.5258,14.5103,14.5258,25400.0
2005-08-10 14:20:00,18.72,18.73,18.7,18.71,58200.0,14.5258,14.5336,14.5103,14.5181,58200.0
2005-08-10 14:30:00,18.71,18.72,18.69,18.69,101200.0,14.5181,14.5258,14.5026,14.5026,101200.0
2005-08-10 14:40:00,18.69,18.72,18.68,18.71,27000.0,14.5026,14.5258,14.4948,14.5181,27000.0
2005-08-10 14:50:00,18.71,18.71,18.69,18.71,48200.0,14.5181,14.5181,14.5026,14.5181,48200.0
2005-08-10 15:00:00,18.71,18.71,18.68,18.68,206800.0,14.5181,14.5181,14.4948,14.4948,206800.0
2005-08-10 15:10:00,18.68,18.7,18.68,18.7,95600.0,14.4948,14.5103,14.4948,14.5103,95600.0
2005-08-10 15:20:00,18.7,18.7,18.65,18.67,75200.0,14.5103,14.5103,14.4715,14.487,75200.0
2005-08-10 15:30:00,18.67,18.7,18.67,18.7,76800.0,14.487,14.5103,14.487,14.5103,76800.0
2005-08-10 15:40:00,18.7,18.71,18.7,18.71,60600.0,14.5103,14.5181,14.5103,14.5181,60600.0
2005-08-10 15:50:00,18.7,18.72,18.68,18.72,82600.0,14.5103,14.5258,14.4948,14.5258,82600.0
2005-08-11 09:30:00,18.7,18.75,18.69,18.69,54200.0,14.5103,14.5491,14.5026,14.5026,54200.0
2005-08-11 09:40:00,18.69,18.73,18.69,18.73,61000.0,14.5026,14.5336,14.5026,14.5336,61000.0
2005-08-11 09:50:00,18.73,18.73,18.65,18.7,70200.0,14.5336,14.5336,14.4715,14.5103,70200.0
2005-08-11 10:00:00,18.69,18.73,18.69,18.7,248400.0,14.5026,14.5336,14.5026,14.5103,248400.0
2005-08-11 10:10:00,18.7,18.7,18.69,18.7,34000.0,14.5103,14.5103,14.5026,14.5103,34000.0
2005-08-11 10:20:00,18.7,18.7,18.68,18.7,57400.0,14.5103,14.5103,14.4948,14.5103,57400.0
2005-08-11 10:30:00,18.7,18.7,18.68,18.7,26000.0,14.5103,14.5103,14.4948,14.5103,26000.0
2005-08-11 10:40:00,18.7,18.7,18.69,18.7,20200.0,14.5103,14.5103,14.5026,14.5103,20200.0
2005-08-11 10:50:00,18.7,18.7,18.68,18.68,208600.0,14.5103,14.5103,14.4948,14.4948,208600.0
2005-08-11 11:00:00,18.69,18.7,18.68,18.7,250600.0,14.5026,14.5103,14.4948,14.5103,250600.0
2005-08-11 11:10:00,18.7,18.7,18.67,18.7,35600.0,14.5103,14.5103,14.487,14.5103,35600.0
2005-08-11 11:20:00,18.7,18.72,18.7,18.71,72800.0,14.5103,14.5258,14.5103,14.5181,72800.0
2005-08-11 11:30:00,18.71,18.73,18.7,18.73,37600.0,14.5181,14.5336,14.5103,14.5336,37600.0
2005-08-11 11:40:00,18.73,18.76,18.72,18.76,58800.0,14.5336,14.5569,14.5258,14.5569,58800.0
2005-08-11 11:50:00,18.76,18.82,18.76,18.79,26600.0,14.5569,14.6034,14.5569,14.5802,26600.0
2005-08-11 12:00:00,18.8,18.81,18.78,18.81,10800.0,14.5879,14.5957,14.5724,14.5957,10800.0
2005-08-11 12:10:00,18.81,18.81,18.77,18.77,18000.0,14.5957,14.5957,14.5646,14.5646,18000.0
2005-08-11 12:20:00,18.77,18.78,18.77,18.78,11200.0,14.5646,14.5724,14.5646,14.5724,11200.0
2005-08-11 12:30:00,18.79,18.8,18.78,18.78,23400.0,14.5802,14.5879,14.5724,14.5724,23400.0
2005-08-11 12:40:00,18.79,18.8,18.79,18.8,12400.0,14.5802,14.5879,14.5802,14.5879,12400.0
2005-08-11 12:50:00,18.79,18.8,18.79,18.8,15800.0,14.5802,14.5879,14.5802,14.5879,15800.0
2005-08-11 13:00:00,18.81,18.86,18.81,18.85,13600.0,14.5957,14.6345,14.5957,14.6267,13600.0
2005-08-11 13:10:00,18.86,18.87,18.82,18.83,18600.0,14.6345,14.6422,14.6034,14.6112,18600.0
2005-08-11 13:20:00,18.83,18.88,18.83,18.88,9400.0,14.6112,14.65,14.6112,14.65,9400.0
2005-08-11 13:30:00,18.88,18.88,18.86,18.88,18800.0,14.65,14.65,14.6345,14.65,18800.0
2005-08-11 13:40:00,18.87,18.89,18.86,18.89,17200.0,14.6422,14.6577,14.6345,14.6577,17200.0
2005-08-11 13:50:00,18.88,18.89,18.86,18.89,13400.0,14.65,14.6577,14.6345,14.6577,13400.0
2005-08-11 14:00:00,18.89,18.9,18.88,18.88,12200.0,14.6577,14.6655,14.65,14.65,12200.0
2005-08-11 14:10:00,18.88,18.88,18.85,18.85,24600.0,14.65,14.65,14.6267,14.6267,24600.0
2005-08-11 14:20:00,18.85,18.86,18.83,18.86,19600.0,14.6267,14.6345,14.6112,14.6345,19600.0
2005-08-11 14:30:00,18.86,18.86,18.83,18.84,35800.0,14.6345,14.6345,14.6112,14.619,35800.0
2005-08-11 14:40:00,18.84,18.86,18.84,18.86,67400.0,14.619,14.6345,14.619,14.6345,67400.0
2005-08-11 14:50:00,18.85,18.86,18.83,18.84,93000.0,14.6267,14.6345,14.6112,14.619,93000.0
2005-08-11 15:00:00,18.84,18.85,18.82,18.85,41200.0,14.619,14.6267,14.6034,14.6267,41200.0
2005-08-11 15:10:00,18.84,18.85,18.83,18.85,77600.0,14.619,14.6267,14.6112,14.6267,77600.0
2005-08-11 15:20:00,18.85,18.85,18.82,18.84,69600.0,14.6267,14.6267,14.6034,14.619,69600.0
2005-08-11 15:30:00,18.84,18.86,18.84,18.84,64000.0,14.619,14.6345,14.619,14.619,64000.0
2005-08-11 15:40:00,18.84,18.85,18.83,18.83,55000.0,14.619,14.6267,14.6112,14.6112,55000.0
2005-08-11 15:50:00,18.83,18.83,18.81,18.83,126000.0,14.6112,14.6112,14.5957,14.6112,126000.0
2005-08-12 09:30:00,18.74,18.83,18.68,18.79,76200.0,14.5414,14.6112,14.4948,14.5802,76200.0
2005-08-12 09:40:00,18.78,18.79,18.7,18.74,88600.0,14.5724,14.5802,14.5103,14.5414,88600.0
2005-08-12 09:50:00,18.73,18.8,18.7,18.72,40400.0,14.5336,14.5879,14.5103,14.5258,40400.0
2005-08-12 10:00:00,18.72,18.75,18.71,18.73,53400.0,14.5258,14.5491,14.5181,14.5336,53400.0
2005-08-12 10:10:00,18.74,18.74,18.68,18.69,69800.0,14.5414,14.5414,14.4948,14.5026,69800.0
2005-08-12 10:20:00,18.7,18.72,18.67,18.68,77800.0,14.5103,14.5258,14.487,14.4948,77800.0
2005-08-12 10:30:00,18.68,18.7,18.68,18.68,77400.0,14.4948,14.5103,14.4948,14.4948,77400.0
2005-08-12 10:40:00,18.68,18.72,18.68,18.68,126400.0,14.4948,14.5258,14.4948,14.4948,126400.0
2005-08-12 10:50:00,18.68,18.72,18.68,18.68,48200.0,14.4948,14.5258,14.4948,14.4948,48200.0
2005-08-12 11:00:00,18.7,18.7,18.68,18.69,32400.0,14.5103,14.5103,14.4948,14.5026,32400.0
2005-08-12 11:10:00,18.69,18.73,18.69,18.71,40400.0,14.5026,14.5336,14.5026,14.5181,40400.0
2005-08-12 11:20:00,18.7,18.7,18.68,18.7,44200.0,14.5103,14.5103,14.4948,14.5103,44200.0
2005-08-12 11:30:00,18.68,18.71,18.68,18.71,49800.0,14.4948,14.5181,14.4948,14.5181,49800.0
2005-08-12 11:40:00,18.71,18.71,18.68,18.69,26000.0,14.5181,14.5181,14.4948,14.5026,26000.0
2005-08-12 11:50:00,18.68,18.7,18.68,18.68,48200.0,14.4948,14.5103,14.4948,14.4948,48200.0
2005-08-12 12:00:00,18.68,18.7,18.67,18.68,112000.0,14.4948,14.5103,14.487,14.4948,112000.0
2005-08-12 12:10:00,18.68,18.71,18.67,18.67,17800.0,14.4948,14.5181,14.487,14.487,17800.0
2005-08-12 12:20:00,18.68,18.7,18.68,18.68,23000.0,14.4948,14.5103,14.4948,14.4948,23000.0
2005-08-12 12:30:00,18.68,18.7,18.68,18.69,17000.0,14.4948,14.5103,14.4948,14.5026,17000.0
2005-08-12 12:40:00,18.69,18.7,18.68,18.68,29400.0,14.5026,14.5103,14.4948,14.4948,29400.0
2005-08-12 12:50:00,18.7,18.7,18.68,18.69,19200.0,14.5103,14.5103,14.4948,14.5026,19200.0
2005-08-12 13:00:00,18.7,18.7,18.68,18.68,20800.0,14.5103,14.5103,14.4948,14.4948,20800.0
2005-08-12 13:10:00,18.69,18.7,18.68,18.69,20400.0,14.5026,14.5103,14.4948,14.5026,20400.0
2005-08-12 13:20:00,18.69,18.7,18.68,18.68,14800.0,14.5026,14.5103,14.4948,14.4948,14800.0
2005-08-12 13:30:00,18.68,18.68,18.67,18.67,20600.0,14.4948,14.4948,14.487,14.487,20600.0
2005-08-12 13:40:00,18.67,18.68,18.66,18.67,27400.0,14.487,14.4948,14.4793,14.487,27400.0
2005-08-12 13:50:00,18.67,18.7,18.67,18.67,120000.0,14.487,14.5103,14.487,14.487,120000.0
2005-08-12 14:00:00,18.67,18.73,18.67,18.7,52400.0,14.487,14.5336,14.487,14.5103,52400.0
2005-08-12 14:10:00,18.7,18.7,18.65,18.66,43400.0,14.5103,14.5103,14.4715,14.4793,43400.0
2005-08-12 14:20:00,18.66,18.68,18.65,18.65,32600.0,14.4793,14.4948,14.4715,14.4715,32600.0
2005-08-12 14:30:00,18.66,18.68,18.66,18.68,69800.0,14.4793,14.4948,14.4793,14.4948,69800.0
2005-08-12 14:40:00,18.68,18.68,18.66,18.67,30400.0,14.4948,14.4948,14.4793,14.487,30400.0
2005-08-12 14:50:00,18.67,18.67,18.65,18.66,89800.0,14.487,14.487,14.4715,14.4793,89800.0
2005-08-12 15:00:00,18.66,18.7,18.66,18.66,66800.0,14.4793,14.5103,14.4793,14.4793,66800.0
2005-08-12 15:10:00,18.66,18.67,18.65,18.66,37000.0,14.4793,14.487,14.4715,14.4793,37000.0
2005-08-12 15:20:00,18.67,18.7,18.66,18.7,89600.0,14.487,14.5103,14.4793,14.5103,89600.0
2005-08-12 15:30:00,18.7,18.7,18.69,18.7,92800.0,14.5103,14.5103,14.5026,14.5103,92800.0
2005-08-12 15:40:00,18.7,18.73,18.68,18.71,58800.0,14.5103,14.5336,14.4948,14.5181,58800.0
2005-08-12 15:50:00,18.71,18.71,18.67,18.68,92600.0,14.5181,14.5181,14.487,14.4948,92600.0
2005-08-15 09:30:00,18.71,18.78,18.68,18.72,23200.0,14.5181,14.5724,14.4948,14.5258,23200.0
2005-08-15 09:40:00,18.72,18.9,18.7,18.81,97400.0,14.5258,14.6655,14.5103,14.5957,97400.0
2005-08-15 09:50:00,18.8,18.8,18.74,18.75,44200.0,14.5879,14.5879,14.5414,14.5491,44200.0
2005-08-15 10:00:00,18.74,18.75,18.73,18.74,75000.0,14.5414,14.5491,14.5336,14.5414,75000.0
2005-08-15 10:10:00,18.72,18.74,18.66,18.69,227000.0,14.5258,14.5414,14.4793,14.5026,227000.0
2005-08-15 10:20:00,18.69,18.7,18.66,18.7,22200.0,14.5026,14.5103,14.4793,14.5103,22200.0
2005-08-15 10:30:00,18.7,18.75,18.68,18.73,110800.0,14.5103,14.5491,14.4948,14.5336,110800.0
2005-08-15 10:40:00,18.73,18.76,18.73,18.73,92400.0,14.5336,14.5569,14.5336,14.5336,92400.0
2005-08-15 10:50:00,18.73,18.74,18.72,18.73,17800.0,14.5336,14.5414,14.5258,14.5336,17800.0
2005-08-15 11:00:00,18.73,18.74,18.72,18.73,24800.0,14.5336,14.5414,14.5258,14.5336,24800.0
2005-08-15 11:10:00,18.73,18.74,18.73,18.74,8600.0,14.5336,14.5414,14.5336,14.5414,8600.0
2005-08-15 11:20:00,18.74,18.74,18.68,18.71,65000.0,14.5414,14.5414,14.4948,14.5181,65000.0
2005-08-15 11:30:00,18.7,18.73,18.7,18.73,245400.0,14.5103,14.5336,14.5103,14.5336,245400.0
2005-08-15 11:40:00,18.72,18.73,18.69,18.7,96000.0,14.5258,14.5336,14.5026,14.5103,96000.0
2005-08-15 11:50:00,18.7,18.72,18.68,18.71,28800.0,14.5103,14.5258,14.4948,14.5181,28800.0
2005-08-15 12:00:00,18.7,18.73,18.7,18.72,64600.0,14.5103,14.5336,14.5103,14.5258,64600.0
2005-08-15 12:10:00,18.72,18.74,18.71,18.73,62600.0,14.5258,14.5414,14.5181,14.5336,62600.0
2005-08-15 12:20:00,18.73,18.73,18.7,18.7,52200.0,14.5336,14.5336,14.5103,14.5103,52200.0
2005-08-15 12:30:00,18.7,18.73,18.7,18.72,28800.0,14.5103,14.5336,14.5103,14.5258,28800.0
2005-08-15 12:40:00,18.72,18.73,18.68,18.71,36000.0,14.5258,14.5336,14.4948,14.5181,36000.0
2005-08-15 12:50:00,18.71,18.71,18.69,18.7,39000.0,14.5181,14.5181,14.5026,14.5103,39000.0
2005-08-15 13:00:00,18.7,18.72,18.7,18.72,24400.0,14.5103,14.5258,14.5103,14.5258,24400.0
2005-08-15 13:10:00,18.73,18.74,18.72,18.73,29000.0,14.5336,14.5414,14.5258,14.5336,29000.0
2005-08-15 13:20:00,18.73,18.75,18.72,18.72,82400.0,14.5336,14.5491,14.5258,14.5258,82400.0
2005-08-15 13:30:00,18.71,18.73,18.71,18.72,31600.0,14.5181,14.5336,14.5181,14.5258,31600.0
2005-08-15 13:40:00,18.72,18.72,18.71,18.71,29000.0,14.5258,14.5258,14.5181,14.5181,29000.0
2005-08-15 13:50:00,18.72,18.74,18.71,18.73,303600.0,14.5258,14.5414,14.5181,14.5336,303600.0
2005-08-15 14:00:00,18.73,18.75,18.73,18.74,142000.0,14.5336,14.5491,14.5336,14.5414,142000.0
2005-08-15 14:10:00,18.74,18.74,18.7,18.72,94800.0,14.5414,14.5414,14.5103,14.5258,94800.0
2005-08-15 14:20:00,18.71,18.73,18.71,18.73,31000.0,14.5181,14.5336,14.5181,14.5336,31000.0
2005-08-15 14:30:00,18.73,18.73,18.71,18.72,48200.0,14.5336,14.5336,14.5181,14.5258,48200.0
2005-08-15 14:40:00,18.72,18.72,18.71,18.72,37200.0,14.5258,14.5258,14.5181,14.5258,37200.0
2005-08-15 14:50:00,18.72,18.73,18.71,18.73,70800.0,14.5258,14.5336,14.5181,14.5336,70800.0
2005-08-15 15:00:00,18.73,18.73,18.7,18.72,70800.0,14.5336,14.5336,14.5103,14.5258,70800.0
2005-08-15 15:10:00,18.72,18.72,18.7,18.71,109000.0,14.5258,14.5258,14.5103,14.5181,109000.0
2005-08-15 15:20:00,18.71,18.72,18.7,18.71,97000.0,14.5181,14.5258,14.5103,14.5181,97000.0
2005-08-15 15:30:00,18.72,18.72,18.71,18.72,59400.0,14.5258,14.5258,14.5181,14.5258,59400.0
2005-08-15 15:40:00,18.72,18.72,18.7,18.7,143600.0,14.5258,14.5258,14.5103,14.5103,143600.0
2005-08-15 15:50:00,18.7,18.72,18.7,18.71,91400.0,14.5103,14.5258,14.5103,14.5181,91400.0
2005-08-16 09:30:00,19.6,19.68,19.58,19.58,507800.0,15.2087,15.2708,15.1932,15.1932,507800.0
2005-08-16 09:40:00,19.6,19.75,19.59,19.64,778200.0,15.2087,15.3251,15.2009,15.2397,778200.0
2005-08-16 09:50:00,19.64,19.82,19.61,19.76,835000.0,15.2397,15.3794,15.2164,15.3328,835000.0
2005-08-16 10:00:00,19.8,20.03,19.8,20.0,610200.0,15.3639,15.5423,15.3639,15.5191,610200.0
2005-08-16 10:10:00,20.0,20.08,19.9,19.95,511600.0,15.5191,15.5811,15.4415,15.4803,511600.0
2005-08-16 10:20:00,19.96,19.98,19.89,19.95,255000.0,15.488,15.5035,15.4337,15.4803,255000.0
2005-08-16 10:30:00,19.94,20.09,19.93,20.01,526200.0,15.4725,15.5889,15.4647,15.5268,526200.0
2005-08-16 10:40:00,20.03,20.05,19.99,20.03,302000.0,15.5423,15.5579,15.5113,15.5423,302000.0
2005-08-16 10:50:00,20.03,20.05,19.85,19.91,486200.0,15.5423,15.5579,15.4027,15.4492,486200.0
2005-08-16 11:00:00,19.91,19.95,19.8,19.93,278200.0,15.4492,15.4803,15.3639,15.4647,278200.0
2005-08-16 11:10:00,19.93,19.95,19.92,19.93,100400.0,15.4647,15.4803,15.457,15.4647,100400.0
2005-08-16 11:20:00,19.93,19.99,19.91,19.91,117600.0,15.4647,15.5113,15.4492,15.4492,117600.0
2005-08-16 11:30:00,19.9,20.02,19.88,20.0,348400.0,15.4415,15.5346,15.4259,15.5191,348400.0
2005-08-16 11:40:00,20.0,20.0,19.95,19.99,219400.0,15.5191,15.5191,15.4803,15.5113,219400.0
2005-08-16 11:50:00,20.0,20.03,19.99,20.0,198600.0,15.5191,15.5423,15.5113,15.5191,198600.0
2005-08-16 12:00:00,20.0,20.04,19.99,20.03,240200.0,15.5191,15.5501,15.5113,15.5423,240200.0
2005-08-16 12:10:00,20.04,20.1,19.99,20.06,167600.0,15.5501,15.5967,15.5113,15.5656,167600.0
2005-08-16 12:20:00,20.07,20.08,19.96,19.99,122600.0,15.5734,15.5811,15.488,15.5113,122600.0
2005-08-16 12:30:00,19.99,20.16,19.99,20.16,328200.0,15.5113,15.6432,15.5113,15.6432,328200.0
2005-08-16 12:40:00,20.15,20.33,20.14,20.27,535400.0,15.6354,15.7751,15.6277,15.7286,535400.0
2005-08-16 12:50:00,20.27,20.4,20.26,20.36,423800.0,15.7286,15.8294,15.7208,15.7984,423800.0
2005-08-16 13:00:00,20.36,20.43,20.32,20.4,294000.0,15.7984,15.8527,15.7674,15.8294,294000.0
2005-08-16 13:10:00,20.42,20.43,20.31,20.36,189000.0,15.845,15.8527,15.7596,15.7984,189000.0
2005-08-16 13:20:00,20.36,20.4,20.34,20.38,379400.0,15.7984,15.8294,15.7829,15.8139,379400.0
2005-08-16 13:30:00,20.39,20.39,20.36,20.38,93800.0,15.8217,15.8217,15.7984,15.8139,93800.0
2005-08-16 13:40:00,20.38,20.38,20.33,20.36,75400.0,15.8139,15.8139,15.7751,15.7984,75400.0
2005-08-16 13:50:00,20.36,20.36,20.33,20.34,62400.0,15.7984,15.7984,15.7751,15.7829,62400.0
2005-08-16 14:00:00,20.35,20.36,20.32,20.36,124200.0,15.7906,15.7984,15.7674,15.7984,124200.0
2005-08-16 14:10:00,20.36,20.38,20.33,20.37,147200.0,15.7984,15.8139,15.7751,15.8062,147200.0
2005-08-16 14:20:00,20.38,20.54,20.36,20.52,460400.0,15.8139,15.9381,15.7984,15.9226,460400.0
2005-08-16 14:30:00,20.52,20.54,20.48,20.49,256400.0,15.9226,15.9381,15.8915,15.8993,256400.0
2005-08-16 14:40:00,20.49,20.49,20.44,20.47,197400.0,15.8993,15.8993,15.8605,15.8838,197400.0
2005-08-16 14:50:00,20.46,20.47,20.44,20.44,377800.0,15.876,15.8838,15.8605,15.8605,377800.0
2005-08-16 15:00:00,20.44,20.45,20.36,20.36,251200.0,15.8605,15.8682,15.7984,15.7984,251200.0
2005-08-16 15:10:00,20.36,20.44,20.35,20.43,276000.0,15.7984,15.8605,15.7906,15.8527,276000.0
2005-08-16 15:20:00,20.43,20.45,20.41,20.42,232800.0,15.8527,15.8682,15.8372,15.845,232800.0
2005-08-16 15:30:00,20.42,20.48,20.41,20.41,529600.0,15.845,15.8915,15.8372,15.8372,529600.0
2005-08-16 15:40:00,20.41,20.42,20.38,20.42,331200.0,15.8372,15.845,15.8139,15.845,331200.0
2005-08-16 15:50:00,20.42,20.46,20.3,20.36,496600.0,15.845,15.876,15.7518,15.7984,496600.0
2005-08-17 09:30:00,20.55,20.61,20.46,20.49,314600.0,15.9458,15.9924,15.876,15.8993,314600.0
2005-08-17 09:40:00,20.49,20.7,20.49,20.53,216000.0,15.8993,16.0622,15.8993,15.9303,216000.0
2005-08-17 09:50:00,20.53,20.62,20.48,20.54,262200.0,15.9303,16.0001,15.8915,15.9381,262200.0
2005-08-17 10:00:00,20.53,20.54,20.38,20.48,117400.0,15.9303,15.9381,15.8139,15.8915,117400.0
2005-08-17 10:10:00,20.48,20.49,20.33,20.4,77000.0,15.8915,15.8993,15.7751,15.8294,77000.0
2005-08-17 10:20:00,20.41,20.46,20.4,20.44,82000.0,15.8372,15.876,15.8294,15.8605,82000.0
2005-08-17 10:30:00,20.44,20.45,20.4,20.42,64000.0,15.8605,15.8682,15.8294,15.845,64000.0
2005-08-17 10:40:00,20.41,20.43,20.33,20.33,135000.0,15.8372,15.8527,15.7751,15.7751,135000.0
2005-08-17 10:50:00,20.33,20.39,20.32,20.36,71400.0,15.7751,15.8217,15.7674,15.7984,71400.0
2005-08-17 11:00:00,20.35,20.42,20.26,20.42,95600.0,15.7906,15.845,15.7208,15.845,95600.0
2005-08-17 11:10:00,20.43,20.47,20.41,20.46,120200.0,15.8527,15.8838,15.8372,15.876,120200.0
2005-08-17 11:20:00,20.46,20.5,20.45,20.47,179400.0,15.876,15.907,15.8682,15.8838,179400.0
2005-08-17 11:30:00,20.47,20.5,20.47,20.48,94400.0,15.8838,15.907,15.8838,15.8915,94400.0
2005-08-17 11:40:00,20.48,20.49,20.48,20.48,61400.0,15.8915,15.8993,15.8915,15.8915,61400.0
2005-08-17 11:50:00,20.48,20.49,20.48,20.49,63400.0,15.8915,15.8993,15.8915,15.8993,63400.0
2005-08-17 12:00:00,20.49,20.52,20.48,20.52,107400.0,15.8993,15.9226,15.8915,15.9226,107400.0
2005-08-17 12:10:00,20.51,20.54,20.5,20.54,52600.0,15.9148,15.9381,15.907,15.9381,52600.0
2005-08-17 12:20:00,20.54,20.59,20.54,20.59,122400.0,15.9381,15.9769,15.9381,15.9769,122400.0
2005-08-17 12:30:00,20.59,20.63,20.59,20.63,118400.0,15.9769,16.0079,15.9769,16.0079,118400.0
2005-08-17 12:40:00,20.63,20.63,20.56,20.58,78000.0,16.0079,16.0079,15.9536,15.9691,78000.0
2005-08-17 12:50:00,20.58,20.65,20.58,20.64,111000.0,15.9691,16.0234,15.9691,16.0157,111000.0
2005-08-17 13:00:00,20.64,20.66,20.61,20.64,54200.0,16.0157,16.0312,15.9924,16.0157,54200.0
2005-08-17 13:10:00,20.64,20.66,20.63,20.65,71000.0,16.0157,16.0312,16.0079,16.0234,71000.0
2005-08-17 13:20:00,20.64,20.64,20.59,20.63,39200.0,16.0157,16.0157,15.9769,16.0079,39200.0
2005-08-17 13:30:00,20.63,20.64,20.61,20.62,56000.0,16.0079,16.0157,15.9924,16.0001,56000.0
2005-08-17 13:40:00,20.62,20.65,20.6,20.62,48000.0,16.0001,16.0234,15.9846,16.0001,48000.0
2005-08-17 13:50:00,20.61,20.63,20.59,20.61,52200.0,15.9924,16.0079,15.9769,15.9924,52200.0
2005-08-17 14:00:00,20.62,20.64,20.61,20.63,60600.0,16.0001,16.0157,15.9924,16.0079,60600.0
2005-08-17 14:10:00,20.63,20.63,20.6,20.61,78000.0,16.0079,16.0079,15.9846,15.9924,78000.0
2005-08-17 14:20:00,20.61,20.61,20.56,20.57,101800.0,15.9924,15.9924,15.9536,15.9613,101800.0
2005-08-17 14:30:00,20.57,20.57,20.5,20.52,85600.0,15.9613,15.9613,15.907,15.9226,85600.0
2005-08-17 14:40:00,20.51,20.53,20.5,20.53,97800.0,15.9148,15.9303,15.907,15.9303,97800.0
2005-08-17 14:50:00,20.53,20.54,20.52,20.52,47800.0,15.9303,15.9381,15.9226,15.9226,47800.0
2005-08-17 15:00:00,20.52,20.52,20.47,20.49,80600.0,15.9226,15.9226,15.8838,15.8993,80600.0
2005-08-17 15:10:00,20.48,20.55,20.48,20.52,102000.0,15.8915,15.9458,15.8915,15.9226,102000.0
2005-08-17 15:20:00,20.52,20.53,20.44,20.45,93000.0,15.9226,15.9303,15.8605,15.8682,93000.0
2005-08-17 15:30:00,20.44,20.55,20.43,20.54,144800.0,15.8605,15.9458,15.8527,15.9381,144800.0
2005-08-17 15:40:00,20.54,20.55,20.5,20.53,129000.0,15.9381,15.9458,15.907,15.9303,129000.0
2005-08-17 15:50:00,20.53,20.57,20.49,20.5,233600.0,15.9303,15.9613,15.8993,15.907,233600.0
2005-08-18 09:30:00,20.53,20.54,20.48,20.53,92600.0,15.9303,15.9381,15.8915,15.9303,92600.0
2005-08-18 09:40:00,20.51,20.55,20.5,20.54,321800.0,15.9148,15.9458,15.907,15.9381,321800.0
2005-08-18 09:50:00,20.53,20.54,20.5,20.52,309800.0,15.9303,15.9381,15.907,15.9226,309800.0
2005-08-18 10:00:00,20.5,20.55,20.5,20.54,227600.0,15.907,15.9458,15.907,15.9381,227600.0
2005-08-18 10:10:00,20.53,20.57,20.53,20.55,146200.0,15.9303,15.9613,15.9303,15.9458,146200.0
2005-08-18 10:20:00,20.55,20.56,20.52,20.54,59000.0,15.9458,15.9536,15.9226,15.9381,59000.0
2005-08-18 10:30:00,20.55,20.64,20.54,20.63,121000.0,15.9458,16.0157,15.9381,16.0079,121000.0
2005-08-18 10:40:00,20.64,20.7,20.63,20.67,79200.0,16.0157,16.0622,16.0079,16.0389,79200.0
2005-08-18 10:50:00,20.67,20.75,20.63,20.71,102600.0,16.0389,16.101,16.0079,16.07,102600.0
2005-08-18 11:00:00,20.71,20.72,20.64,20.65,105800.0,16.07,16.0777,16.0157,16.0234,105800.0
2005-08-18 11:10:00,20.65,20.73,20.65,20.73,125400.0,16.0234,16.0855,16.0234,16.0855,125400.0
2005-08-18 11:20:00,20.71,20.74,20.68,20.69,75000.0,16.07,16.0933,16.0467,16.0545,75000.0
2005-08-18 11:30:00,20.69,20.71,20.69,20.71,126200.0,16.0545,16.07,16.0545,16.07,126200.0
2005-08-18 11:40:00,20.71,20.73,20.7,20.71,62200.0,16.07,16.0855,16.0622,16.07,62200.0
2005-08-18 11:50:00,20.71,20.76,20.71,20.73,75000.0,16.07,16.1088,16.07,16.0855,75000.0
2005-08-18 12:00:00,20.74,20.8,20.74,20.78,72000.0,16.0933,16.1398,16.0933,16.1243,72000.0
2005-08-18 12:10:00,20.78,20.79,20.77,20.78,53000.0,16.1243,16.1321,16.1165,16.1243,53000.0
2005-08-18 12:20:00,20.78,20.89,20.78,20.88,129600.0,16.1243,16.2097,16.1243,16.2019,129600.0
2005-08-18 12:30:00,20.88,20.88,20.77,20.77,105000.0,16.2019,16.2019,16.1165,16.1165,105000.0
2005-08-18 12:40:00,20.78,20.79,20.71,20.73,125800.0,16.1243,16.1321,16.07,16.0855,125800.0
2005-08-18 12:50:00,20.74,20.78,20.72,20.78,206000.0,16.0933,16.1243,16.0777,16.1243,206000.0
2005-08-18 13:00:00,20.78,20.86,20.77,20.86,85600.0,16.1243,16.1864,16.1165,16.1864,85600.0
2005-08-18 13:10:00,20.86,20.86,20.82,20.83,64000.0,16.1864,16.1864,16.1553,16.1631,64000.0
2005-08-18 13:20:00,20.84,20.88,20.83,20.86,123400.0,16.1709,16.2019,16.1631,16.1864,123400.0
2005-08-18 13:30:00,20.88,20.9,20.86,20.88,150800.0,16.2019,16.2174,16.1864,16.2019,150800.0
2005-08-18 13:40:00,20.88,20.9,20.85,20.88,114000.0,16.2019,16.2174,16.1786,16.2019,114000.0
2005-08-18 13:50:00,20.88,20.97,20.88,20.92,183600.0,16.2019,16.2717,16.2019,16.2329,183600.0
2005-08-18 14:00:00,20.92,20.93,20.88,20.93,111800.0,16.2329,16.2407,16.2019,16.2407,111800.0
2005-08-18 14:10:00,20.93,21.0,20.93,20.98,109200.0,16.2407,16.295,16.2407,16.2795,109200.0
2005-08-18 14:20:00,20.99,20.99,20.9,20.9,89000.0,16.2872,16.2872,16.2174,16.2174,89000.0
2005-08-18 14:30:00,20.9,20.99,20.9,20.97,147000.0,16.2174,16.2872,16.2174,16.2717,147000.0
2005-08-18 14:40:00,20.97,20.98,20.85,20.91,266800.0,16.2717,16.2795,16.1786,16.2252,266800.0
2005-08-18 14:50:00,20.9,20.98,20.9,20.97,104600.0,16.2174,16.2795,16.2174,16.2717,104600.0
2005-08-18 15:00:00,20.97,20.97,20.92,20.97,123400.0,16.2717,16.2717,16.2329,16.2717,123400.0
2005-08-18 15:10:00,20.97,20.97,20.91,20.97,138600.0,16.2717,16.2717,16.2252,16.2717,138600.0
2005-08-18 15:20:00,20.95,20.97,20.93,20.95,185200.0,16.2562,16.2717,16.2407,16.2562,185200.0
2005-08-18 15:30:00,20.95,20.96,20.93,20.93,204000.0,16.2562,16.264,16.2407,16.2407,204000.0
2005-08-18 15:40:00,20.92,20.96,20.89,20.96,284400.0,16.2329,16.264,16.2097,16.264,284400.0
2005-08-18 15:50:00,20.96,20.97,20.92,20.95,266200.0,16.264,16.2717,16.2329,16.2562,266200.0
2005-08-19 09:30:00,20.88,20.88,20.7,20.85,119000.0,16.2019,16.2019,16.0622,16.1786,119000.0
2005-08-19 09:40:00,20.86,20.86,20.78,20.81,81200.0,16.1864,16.1864,16.1243,16.1476,81200.0
2005-08-19 09:50:00,20.82,20.86,20.81,20.83,61800.0,16.1553,16.1864,16.1476,16.1631,61800.0
2005-08-19 10:00:00,20.82,20.88,20.82,20.86,163400.0,16.1553,16.2019,16.1553,16.1864,163400.0
2005-08-19 10:10:00,20.86,20.87,20.83,20.86,73800.0,16.1864,16.1941,16.1631,16.1864,73800.0
2005-08-19 10:20:00,20.86,20.86,20.84,20.86,86200.0,16.1864,16.1864,16.1709,16.1864,86200.0
2005-08-19 10:30:00,20.85,20.86,20.81,20.85,168400.0,16.1786,16.1864,16.1476,16.1786,168400.0
2005-08-19 10:40:00,20.85,20.85,20.7,20.75,106000.0,16.1786,16.1786,16.0622,16.101,106000.0
2005-08-19 10:50:00,20.75,20.8,20.75,20.8,97400.0,16.101,16.1398,16.101,16.1398,97400.0
2005-08-19 11:00:00,20.8,20.81,20.73,20.75,140600.0,16.1398,16.1476,16.0855,16.101,140600.0
2005-08-19 11:10:00,20.75,20.77,20.71,20.74,101400.0,16.101,16.1165,16.07,16.0933,101400.0
2005-08-19 11:20:00,20.75,20.82,20.75,20.82,91800.0,16.101,16.1553,16.101,16.1553,91800.0
2005-08-19 11:30:00,20.81,20.82,20.77,20.77,71000.0,16.1476,16.1553,16.1165,16.1165,71000.0
2005-08-19 11:40:00,20.77,20.78,20.72,20.75,85800.0,16.1165,16.1243,16.0777,16.101,85800.0
2005-08-19 11:50:00,20.75,20.75,20.74,20.75,55200.0,16.101,16.101,16.0933,16.101,55200.0
2005-08-19 12:00:00,20.75,20.77,20.73,20.77,70600.0,16.101,16.1165,16.0855,16.1165,70600.0
2005-08-19 12:10:00,20.77,20.8,20.72,20.79,131800.0,16.1165,16.1398,16.0777,16.1321,131800.0
2005-08-19 12:20:00,20.8,20.81,20.78,20.8,62200.0,16.1398,16.1476,16.1243,16.1398,62200.0
2005-08-19 12:30:00,20.8,20.81,20.8,20.81,54800.0,16.1398,16.1476,16.1398,16.1476,54800.0
2005-08-19 12:40:00,20.81,20.81,20.78,20.78,205200.0,16.1476,16.1476,16.1243,16.1243,205200.0
2005-08-19 12:50:00,20.78,20.78,20.75,20.75,67600.0,16.1243,16.1243,16.101,16.101,67600.0
2005-08-19 13:00:00,20.76,20.79,20.76,20.78,49800.0,16.1088,16.1321,16.1088,16.1243,49800.0
2005-08-19 13:10:00,20.77,20.79,20.75,20.79,46000.0,16.1165,16.1321,16.101,16.1321,46000.0
2005-08-19 13:20:00,20.78,20.8,20.77,20.77,64000.0,16.1243,16.1398,16.1165,16.1165,64000.0
2005-08-19 13:30:00,20.77,20.78,20.71,20.73,60200.0,16.1165,16.1243,16.07,16.0855,60200.0
2005-08-19 13:40:00,20.73,20.79,20.73,20.73,178600.0,16.0855,16.1321,16.0855,16.0855,178600.0
2005-08-19 13:50:00,20.75,20.75,20.68,20.74,45200.0,16.101,16.101,16.0467,16.0933,45200.0
2005-08-19 14:00:00,20.74,20.74,20.69,20.71,86800.0,16.0933,16.0933,16.0545,16.07,86800.0
2005-08-19 14:10:00,20.71,20.74,20.7,20.74,84600.0,16.07,16.0933,16.0622,16.0933,84600.0
2005-08-19 14:20:00,20.74,20.74,20.73,20.73,67800.0,16.0933,16.0933,16.0855,16.0855,67800.0
2005-08-19 14:30:00,20.73,20.74,20.72,20.72,52600.0,16.0855,16.0933,16.0777,16.0777,52600.0
2005-08-19 14:40:00,20.72,20.73,20.72,20.73,65200.0,16.0777,16.0855,16.0777,16.0855,65200.0
2005-08-19 14:50:00,20.73,20.73,20.68,20.68,181600.0,16.0855,16.0855,16.0467,16.0467,181600.0
2005-08-19 15:00:00,20.68,20.71,20.68,20.68,171200.0,16.0467,16.07,16.0467,16.0467,171200.0
2005-08-19 15:10:00,20.68,20.71,20.67,20.71,88400.0,16.0467,16.07,16.0389,16.07,88400.0
2005-08-19 15:20:00,20.72,20.73,20.7,20.71,143200.0,16.0777,16.0855,16.0622,16.07,143200.0
2005-08-19 15:30:00,20.71,20.76,20.71,20.75,119200.0,16.07,16.1088,16.07,16.101,119200.0
2005-08-19 15:40:00,20.75,20.75,20.74,20.75,68600.0,16.101,16.101,16.0933,16.101,68600.0
2005-08-19 15:50:00,20.75,20.75,20.72,20.72,308400.0,16.101,16.101,16.0777,16.0777,308400.0
2005-08-22 09:30:00,20.72,20.81,20.67,20.76,56400.0,16.0777,16.1476,16.0389,16.1088,56400.0
2005-08-22 09:40:00,20.79,20.83,20.71,20.75,96200.0,16.1321,16.1631,16.07,16.101,96200.0
2005-08-22 09:50:00,20.75,20.79,20.71,20.74,77200.0,16.101,16.1321,16.07,16.0933,77200.0
2005-08-22 10:00:00,20.74,20.74,20.67,20.72,62000.0,16.0933,16.0933,16.0389,16.0777,62000.0
2005-08-22 10:10:00,20.72,20.75,20.69,20.72,96600.0,16.0777,16.101,16.0545,16.0777,96600.0
2005-08-22 10:20:00,20.72,20.73,20.63,20.63,47400.0,16.0777,16.0855,16.0079,16.0079,47400.0
2005-08-22 10:30:00,20.64,20.67,20.63,20.66,108600.0,16.0157,16.0389,16.0079,16.0312,108600.0
2005-08-22 10:40:00,20.66,20.73,20.66,20.68,73000.0,16.0312,16.0855,16.0312,16.0467,73000.0
2005-08-22 10:50:00,20.68,20.68,20.63,20.66,108000.0,16.0467,16.0467,16.0079,16.0312,108000.0
2005-08-22 11:00:00,20.66,20.66,20.61,20.61,106800.0,16.0312,16.0312,15.9924,15.9924,106800.0
2005-08-22 11:10:00,20.61,20.62,20.59,20.6,58200.0,15.9924,16.0001,15.9769,15.9846,58200.0
2005-08-22 11:20:00,20.6,20.61,20.58,20.58,49200.0,15.9846,15.9924,15.9691,15.9691,49200.0
2005-08-22 11:30:00,20.58,20.65,20.58,20.65,89800.0,15.9691,16.0234,15.9691,16.0234,89800.0
2005-08-22 11:40:00,20.65,20.67,20.61,20.67,134600.0,16.0234,16.0389,15.9924,16.0389,134600.0
2005-08-22 11:50:00,20.65,20.68,20.59,20.61,116000.0,16.0234,16.0467,15.9769,15.9924,116000.0
2005-08-22 12:00:00,20.61,20.61,20.54,20.55,122800.0,15.9924,15.9924,15.9381,15.9458,122800.0
2005-08-22 12:10:00,20.56,20.58,20.54,20.55,96200.0,15.9536,15.9691,15.9381,15.9458,96200.0
2005-08-22 12:20:00,20.54,20.56,20.51,20.53,77600.0,15.9381,15.9536,15.9148,15.9303,77600.0
2005-08-22 12:30:00,20.53,20.54,20.5,20.52,161400.0,15.9303,15.9381,15.907,15.9226,161400.0
2005-08-22 12:40:00,20.52,20.54,20.51,20.53,81200.0,15.9226,15.9381,15.9148,15.9303,81200.0
2005-08-22 12:50:00,20.53,20.53,20.5,20.53,81600.0,15.9303,15.9303,15.907,15.9303,81600.0
2005-08-22 13:00:00,20.53,20.56,20.52,20.55,74600.0,15.9303,15.9536,15.9226,15.9458,74600.0
2005-08-22 13:10:00,20.55,20.57,20.53,20.55,58800.0,15.9458,15.9613,15.9303,15.9458,58800.0
2005-08-22 13:20:00,20.56,20.57,20.54,20.54,40600.0,15.9536,15.9613,15.9381,15.9381,40600.0
2005-08-22 13:30:00,20.55,20.55,20.48,20.48,118400.0,15.9458,15.9458,15.8915,15.8915,118400.0
2005-08-22 13:40:00,20.48,20.5,20.48,20.49,62600.0,15.8915,15.907,15.8915,15.8993,62600.0
2005-08-22 13:50:00,20.49,20.52,20.49,20.5,311600.0,15.8993,15.9226,15.8993,15.907,311600.0
2005-08-22 14:00:00,20.5,20.52,20.5,20.52,232000.0,15.907,15.9226,15.907,15.9226,232000.0
2005-08-22 14:10:00,20.52,20.52,20.5,20.5,76600.0,15.9226,15.9226,15.907,15.907,76600.0
2005-08-22 14:20:00,20.51,20.51,20.5,20.5,75800.0,15.9148,15.9148,15.907,15.907,75800.0
2005-08-22 14:30:00,20.5,20.51,20.48,20.49,120000.0,15.907,15.9148,15.8915,15.8993,120000.0
2005-08-22 14:40:00,20.49,20.5,20.45,20.5,58600.0,15.8993,15.907,15.8682,15.907,58600.0
2005-08-22 14:50:00,20.49,20.52,20.48,20.5,103000.0,15.8993,15.9226,15.8915,15.907,103000.0
2005-08-22 15:00:00,20.5,20.53,20.49,20.53,90800.0,15.907,15.9303,15.8993,15.9303,90800.0
2005-08-22 15:10:00,20.53,20.55,20.53,20.55,42200.0,15.9303,15.9458,15.9303,15.9458,42200.0
2005-08-22 15:20:00,20.55,20.56,20.54,20.55,72800.0,15.9458,15.9536,15.9381,15.9458,72800.0
2005-08-22 15:30:00,20.55,20.56,20.52,20.52,119400.0,15.9458,15.9536,15.9226,15.9226,119400.0
2005-08-22 15:40:00,20.53,20.53,20.5,20.5,59000.0,15.9303,15.9303,15.907,15.907,59000.0
2005-08-22 15:50:00,20.5,20.55,20.5,20.53,97600.0,15.907,15.9458,15.907,15.9303,97600.0
2005-08-23 09:30:00,20.5,20.57,20.47,20.55,75800.0,15.907,15.9613,15.8838,15.9458,75800.0
2005-08-23 09:40:00,20.55,20.58,20.53,20.53,31200.0,15.9458,15.9691,15.9303,15.9303,31200.0
2005-08-23 09:50:00,20.53,20.55,20.5,20.54,32600.0,15.9303,15.9458,15.907,15.9381,32600.0
2005-08-23 10:00:00,20.54,20.55,20.49,20.54,32600.0,15.9381,15.9458,15.8993,15.9381,32600.0
2005-08-23 10:10:00,20.55,20.55,20.48,20.49,203200.0,15.9458,15.9458,15.8915,15.8993,203200.0
2005-08-23 10:20:00,20.49,20.51,20.45,20.45,34200.0,15.8993,15.9148,15.8682,15.8682,34200.0
2005-08-23 10:30:00,20.44,20.5,20.44,20.49,31800.0,15.8605,15.907,15.8605,15.8993,31800.0
2005-08-23 10:40:00,20.49,20.51,20.48,20.5,36600.0,15.8993,15.9148,15.8915,15.907,36600.0
2005-08-23 10:50:00,20.5,20.52,20.5,20.5,47000.0,15.907,15.9226,15.907,15.907,47000.0
2005-08-23 11:00:00,20.5,20.5,20.5,20.5,51800.0,15.907,15.907,15.907,15.907,51800.0
2005-08-23 11:10:00,20.49,20.5,20.49,20.49,33200.0,15.8993,15.907,15.8993,15.8993,33200.0
2005-08-23 11:20:00,20.49,20.52,20.49,20.52,48400.0,15.8993,15.9226,15.8993,15.9226,48400.0
2005-08-23 11:30:00,20.52,20.52,20.5,20.5,43200.0,15.9226,15.9226,15.907,15.907,43200.0
2005-08-23 11:40:00,20.5,20.5,20.5,20.5,35800.0,15.907,15.907,15.907,15.907,35800.0
2005-08-23 11:50:00,20.5,20.51,20.5,20.5,26800.0,15.907,15.9148,15.907,15.907,26800.0
2005-08-23 12:00:00,20.5,20.5,20.49,20.49,36800.0,15.907,15.907,15.8993,15.8993,36800.0
2005-08-23 12:10:00,20.49,20.51,20.49,20.5,31400.0,15.8993,15.9148,15.8993,15.907,31400.0
2005-08-23 12:20:00,20.49,20.5,20.46,20.47,22200.0,15.8993,15.907,15.876,15.8838,22200.0
2005-08-23 12:30:00,20.46,20.49,20.45,20.48,22400.0,15.876,15.8993,15.8682,15.8915,22400.0
2005-08-23 12:40:00,20.48,20.48,20.35,20.36,123600.0,15.8915,15.8915,15.7906,15.7984,123600.0
2005-08-23 12:50:00,20.37,20.38,20.36,20.36,27800.0,15.8062,15.8139,15.7984,15.7984,27800.0
2005-08-23 13:00:00,20.36,20.42,20.36,20.4,22000.0,15.7984,15.845,15.7984,15.8294,22000.0
2005-08-23 13:10:00,20.4,20.41,20.36,20.38,98200.0,15.8294,15.8372,15.7984,15.8139,98200.0
2005-08-23 13:20:00,20.38,20.4,20.36,20.37,97200.0,15.8139,15.8294,15.7984,15.8062,97200.0
2005-08-23 13:30:00,20.38,20.39,20.38,20.38,55800.0,15.8139,15.8217,15.8139,15.8139,55800.0
2005-08-23 13:40:00,20.38,20.39,20.36,20.38,54200.0,15.8139,15.8217,15.7984,15.8139,54200.0
2005-08-23 13:50:00,20.37,20.39,20.36,20.38,44400.0,15.8062,15.8217,15.7984,15.8139,44400.0
2005-08-23 14:00:00,20.38,20.39,20.37,20.38,42000.0,15.8139,15.8217,15.8062,15.8139,42000.0
2005-08-23 14:10:00,20.38,20.38,20.37,20.37,56600.0,15.8139,15.8139,15.8062,15.8062,56600.0
2005-08-23 14:20:00,20.37,20.42,20.37,20.4,28400.0,15.8062,15.845,15.8062,15.8294,28400.0
2005-08-23 14:30:00,20.4,20.43,20.37,20.43,108200.0,15.8294,15.8527,15.8062,15.8527,108200.0
2005-08-23 14:40:00,20.42,20.43,20.41,20.41,85600.0,15.845,15.8527,15.8372,15.8372,85600.0
2005-08-23 14:50:00,20.41,20.42,20.4,20.41,160200.0,15.8372,15.845,15.8294,15.8372,160200.0
2005-08-23 15:00:00,20.41,20.43,20.4,20.4,114800.0,15.8372,15.8527,15.8294,15.8294,114800.0
2005-08-23 15:10:00,20.41,20.42,20.38,20.39,32000.0,15.8372,15.845,15.8139,15.8217,32000.0
2005-08-23 15:20:00,20.39,20.4,20.38,20.4,173000.0,15.8217,15.8294,15.8139,15.8294,173000.0
2005-08-23 15:30:00,20.4,20.4,20.39,20.4,80000.0,15.8294,15.8294,15.8217,15.8294,80000.0
2005-08-23 15:40:00,20.4,20.4,20.39,20.39,99000.0,15.8294,15.8294,15.8217,15.8217,99000.0
2005-08-23 15:50:00,20.4,20.4,20.36,20.38,66400.0,15.8294,15.8294,15.7984,15.8139,66400.0
2005-08-24 09:30:00,20.3,20.3,20.21,20.25,89600.0,15.7518,15.7518,15.682,15.713,89600.0
2005-08-24 09:40:00,20.25,20.26,20.13,20.17,251600.0,15.713,15.7208,15.6199,15.651,251600.0
2005-08-24 09:50:00,20.18,20.19,20.09,20.1,44600.0,15.6587,15.6665,15.5889,15.5967,44600.0
2005-08-24 10:00:00,20.11,20.13,20.1,20.13,31000.0,15.6044,15.6199,15.5967,15.6199,31000.0
2005-08-24 10:10:00,20.14,20.16,20.05,20.09,57000.0,15.6277,15.6432,15.5579,15.5889,57000.0
2005-08-24 10:20:00,20.1,20.1,20.01,20.04,59600.0,15.5967,15.5967,15.5268,15.5501,59600.0
2005-08-24 10:30:00,20.04,20.05,20.02,20.02,72200.0,15.5501,15.5579,15.5346,15.5346,72200.0
2005-08-24 10:40:00,20.02,20.06,20.02,20.06,57800.0,15.5346,15.5656,15.5346,15.5656,57800.0
2005-08-24 10:50:00,20.06,20.09,20.06,20.09,46400.0,15.5656,15.5889,15.5656,15.5889,46400.0
2005-08-24 11:00:00,20.09,20.1,20.08,20.09,90600.0,15.5889,15.5967,15.5811,15.5889,90600.0
2005-08-24 11:10:00,20.08,20.08,20.03,20.05,90400.0,15.5811,15.5811,15.5423,15.5579,90400.0
2005-08-24 11:20:00,20.05,20.05,20.03,20.04,38000.0,15.5579,15.5579,15.5423,15.5501,38000.0
2005-08-24 11:30:00,20.04,20.07,20.03,20.07,260600.0,15.5501,15.5734,15.5423,15.5734,260600.0
2005-08-24 11:40:00,20.07,20.08,20.05,20.06,32200.0,15.5734,15.5811,15.5579,15.5656,32200.0
2005-08-24 11:50:00,20.06,20.08,20.05,20.06,33200.0,15.5656,15.5811,15.5579,15.5656,33200.0
2005-08-24 12:00:00,20.06,20.07,20.04,20.06,117200.0,15.5656,15.5734,15.5501,15.5656,117200.0
2005-08-24 12:10:00,20.07,20.08,20.05,20.07,63600.0,15.5734,15.5811,15.5579,15.5734,63600.0
2005-08-24 12:20:00,20.07,20.12,20.06,20.1,49800.0,15.5734,15.6122,15.5656,15.5967,49800.0
2005-08-24 12:30:00,20.09,20.09,20.06,20.07,85000.0,15.5889,15.5889,15.5656,15.5734,85000.0
2005-08-24 12:40:00,20.07,20.09,20.05,20.06,25000.0,15.5734,15.5889,15.5579,15.5656,25000.0
2005-08-24 12:50:00,20.06,20.09,20.06,20.08,41400.0,15.5656,15.5889,15.5656,15.5811,41400.0
2005-08-24 13:00:00,20.08,20.09,20.07,20.08,95400.0,15.5811,15.5889,15.5734,15.5811,95400.0
2005-08-24 13:10:00,20.08,20.1,20.07,20.07,129800.0,15.5811,15.5967,15.5734,15.5734,129800.0
2005-08-24 13:20:00,20.08,20.11,20.07,20.11,60000.0,15.5811,15.6044,15.5734,15.6044,60000.0
2005-08-24 13:30:00,20.11,20.14,20.1,20.14,47600.0,15.6044,15.6277,15.5967,15.6277,47600.0
2005-08-24 13:40:00,20.13,20.14,20.13,20.13,38400.0,15.6199,15.6277,15.6199,15.6199,38400.0
2005-08-24 13:50:00,20.14,20.16,20.13,20.15,49800.0,15.6277,15.6432,15.6199,15.6354,49800.0
2005-08-24 14:00:00,20.15,20.16,20.13,20.16,57400.0,15.6354,15.6432,15.6199,15.6432,57400.0
2005-08-24 14:10:00,20.16,20.23,20.16,20.2,70000.0,15.6432,15.6975,15.6432,15.6742,70000.0
2005-08-24 14:20:00,20.19,20.19,20.15,20.15,190400.0,15.6665,15.6665,15.6354,15.6354,190400.0
2005-08-24 14:30:00,20.15,20.2,20.15,20.18,93600.0,15.6354,15.6742,15.6354,15.6587,93600.0
2005-08-24 14:40:00,20.18,20.2,20.17,20.19,70200.0,15.6587,15.6742,15.651,15.6665,70200.0
2005-08-24 14:50:00,20.18,20.18,20.12,20.12,142400.0,15.6587,15.6587,15.6122,15.6122,142400.0
2005-08-24 15:00:00,20.12,20.12,20.05,20.05,156000.0,15.6122,15.6122,15.5579,15.5579,156000.0
2005-08-24 15:10:00,20.05,20.07,20.05,20.06,128000.0,15.5579,15.5734,15.5579,15.5656,128000.0
2005-08-24 15:20:00,20.07,20.1,20.06,20.09,115400.0,15.5734,15.5967,15.5656,15.5889,115400.0
2005-08-24 15:30:00,20.09,20.16,20.07,20.16,206000.0,15.5889,15.6432,15.5734,15.6432,206000.0
2005-08-24 15:40:00,20.16,20.16,20.13,20.14,223400.0,15.6432,15.6432,15.6199,15.6277,223400.0
2005-08-24 15:50:00,20.14,20.14,20.07,20.1,120000.0,15.6277,15.6277,15.5734,15.5967,120000.0
2005-08-25 09:30:00,20.05,20.16,20.03,20.16,38000.0,15.5579,15.6432,15.5423,15.6432,38000.0
2005-08-25 09:40:00,20.2,20.22,20.11,20.13,24400.0,15.6742,15.6898,15.6044,15.6199,24400.0
2005-08-25 09:50:00,20.12,20.18,20.1,20.18,56400.0,15.6122,15.6587,15.5967,15.6587,56400.0
2005-08-25 10:00:00,20.18,20.18,20.13,20.18,55400.0,15.6587,15.6587,15.6199,15.6587,55400.0
2005-08-25 10:10:00,20.18,20.18,20.13,20.14,41800.0,15.6587,15.6587,15.6199,15.6277,41800.0
2005-08-25 10:20:00,20.14,20.15,20.14,20.15,22800.0,15.6277,15.6354,15.6277,15.6354,22800.0
2005-08-25 10:30:00,20.15,20.15,20.13,20.13,102200.0,15.6354,15.6354,15.6199,15.6199,102200.0
2005-08-25 10:40:00,20.13,20.17,20.13,20.16,66400.0,15.6199,15.651,15.6199,15.6432,66400.0
2005-08-25 10:50:00,20.15,20.17,20.15,20.15,25400.0,15.6354,15.651,15.6354,15.6354,25400.0
2005-08-25 11:00:00,20.16,20.17,20.15,20.17,41200.0,15.6432,15.651,15.6354,15.651,41200.0
2005-08-25 11:10:00,20.17,20.2,20.17,20.2,42800.0,15.651,15.6742,15.651,15.6742,42800.0
2005-08-25 11:20:00,20.2,20.2,20.18,20.2,30000.0,15.6742,15.6742,15.6587,15.6742,30000.0
2005-08-25 11:30:00,20.2,20.23,20.19,20.19,80000.0,15.6742,15.6975,15.6665,15.6665,80000.0
2005-08-25 11:40:00,20.19,20.21,20.18,20.18,27000.0,15.6665,15.682,15.6587,15.6587,27000.0
2005-08-25 11:50:00,20.18,20.21,20.17,20.18,37400.0,15.6587,15.682,15.651,15.6587,37400.0
2005-08-25 12:00:00,20.18,20.2,20.18,20.2,31400.0,15.6587,15.6742,15.6587,15.6742,31400.0
2005-08-25 12:10:00,20.19,20.2,20.16,20.19,39800.0,15.6665,15.6742,15.6432,15.6665,39800.0
2005-08-25 12:20:00,20.2,20.21,20.19,20.2,21400.0,15.6742,15.682,15.6665,15.6742,21400.0
2005-08-25 12:30:00,20.2,20.2,20.19,20.2,26400.0,15.6742,15.6742,15.6665,15.6742,26400.0
2005-08-25 12:40:00,20.2,20.22,20.18,20.19,32600.0,15.6742,15.6898,15.6587,15.6665,32600.0
2005-08-25 12:50:00,20.19,20.21,20.18,20.18,22000.0,15.6665,15.682,15.6587,15.6587,22000.0
2005-08-25 13:00:00,20.18,20.2,20.17,20.18,30000.0,15.6587,15.6742,15.651,15.6587,30000.0
2005-08-25 13:10:00,20.18,20.21,20.17,20.17,21200.0,15.6587,15.682,15.651,15.651,21200.0
2005-08-25 13:20:00,20.18,20.2,20.17,20.18,20600.0,15.6587,15.6742,15.651,15.6587,20600.0
2005-08-25 13:30:00,20.18,20.2,20.17,20.19,40800.0,15.6587,15.6742,15.651,15.6665,40800.0
2005-08-25 13:40:00,20.2,20.2,20.18,20.2,36600.0,15.6742,15.6742,15.6587,15.6742,36600.0
2005-08-25 13:50:00,20.2,20.2,20.18,20.19,37200.0,15.6742,15.6742,15.6587,15.6665,37200.0
2005-08-25 14:00:00,20.18,20.21,20.18,20.2,43200.0,15.6587,15.682,15.6587,15.6742,43200.0
2005-08-25 14:10:00,20.2,20.21,20.18,20.2,38400.0,15.6742,15.682,15.6587,15.6742,38400.0
2005-08-25 14:20:00,20.21,20.21,20.18,20.2,45000.0,15.682,15.682,15.6587,15.6742,45000.0
2005-08-25 14:30:00,20.19,20.22,20.19,20.21,31600.0,15.6665,15.6898,15.6665,15.682,31600.0
2005-08-25 14:40:00,20.2,20.21,20.18,20.2,47000.0,15.6742,15.682,15.6587,15.6742,47000.0
2005-08-25 14:50:00,20.2,20.21,20.2,20.2,31600.0,15.6742,15.682,15.6742,15.6742,31600.0
2005-08-25 15:00:00,20.2,20.21,20.18,20.18,50600.0,15.6742,15.682,15.6587,15.6587,50600.0
2005-08-25 15:10:00,20.19,20.21,20.18,20.19,61600.0,15.6665,15.682,15.6587,15.6665,61600.0
2005-08-25 15:20:00,20.19,20.22,20.19,20.22,36800.0,15.6665,15.6898,15.6665,15.6898,36800.0
2005-08-25 15:30:00,20.22,20.25,20.21,20.22,66000.0,15.6898,15.713,15.682,15.6898,66000.0
2005-08-25 15:40:00,20.22,20.24,20.2,20.24,58800.0,15.6898,15.7053,15.6742,15.7053,58800.0
2005-08-25 15:50:00,20.23,20.24,20.21,20.23,54000.0,15.6975,15.7053,15.682,15.6975,54000.0
2005-08-26 09:30:00,20.23,20.23,20.07,20.07,66600.0,15.6975,15.6975,15.5734,15.5734,66600.0
2005-08-26 09:40:00,20.09,20.09,19.95,19.95,107200.0,15.5889,15.5889,15.4803,15.4803,107200.0
2005-08-26 09:50:00,19.95,20.13,19.95,20.03,55800.0,15.4803,15.6199,15.4803,15.5423,55800.0
2005-08-26 10:00:00,20.05,20.13,19.99,20.06,73000.0,15.5579,15.6199,15.5113,15.5656,73000.0
2005-08-26 10:10:00,20.06,20.07,20.05,20.06,28600.0,15.5656,15.5734,15.5579,15.5656,28600.0
2005-08-26 10:20:00,20.06,20.08,20.04,20.07,46400.0,15.5656,15.5811,15.5501,15.5734,46400.0
2005-08-26 10:30:00,20.07,20.1,20.06,20.08,24400.0,15.5734,15.5967,15.5656,15.5811,24400.0
2005-08-26 10:40:00,20.06,20.09,20.03,20.08,57400.0,15.5656,15.5889,15.5423,15.5811,57400.0
2005-08-26 10:50:00,20.09,20.11,20.09,20.11,11400.0,15.5889,15.6044,15.5889,15.6044,11400.0
2005-08-26 11:00:00,20.11,20.12,20.09,20.09,19800.0,15.6044,15.6122,15.5889,15.5889,19800.0
2005-08-26 11:10:00,20.1,20.1,20.05,20.06,38000.0,15.5967,15.5967,15.5579,15.5656,38000.0
2005-08-26 11:20:00,20.05,20.06,20.01,20.01,19000.0,15.5579,15.5656,15.5268,15.5268,19000.0
2005-08-26 11:30:00,20.01,20.02,20.0,20.02,32200.0,15.5268,15.5346,15.5191,15.5346,32200.0
2005-08-26 11:40:00,20.02,20.05,20.02,20.02,21800.0,15.5346,15.5579,15.5346,15.5346,21800.0
2005-08-26 11:50:00,20.02,20.05,20.02,20.04,11600.0,15.5346,15.5579,15.5346,15.5501,11600.0
2005-08-26 12:00:00,20.03,20.05,20.01,20.01,11400.0,15.5423,15.5579,15.5268,15.5268,11400.0
2005-08-26 12:10:00,20.01,20.03,20.0,20.0,19600.0,15.5268,15.5423,15.5191,15.5191,19600.0
2005-08-26 12:20:00,20.0,20.0,19.98,19.98,12800.0,15.5191,15.5191,15.5035,15.5035,12800.0
2005-08-26 12:30:00,19.98,19.99,19.97,19.98,44600.0,15.5035,15.5113,15.4958,15.5035,44600.0
2005-08-26 12:40:00,19.98,19.99,19.97,19.98,15000.0,15.5035,15.5113,15.4958,15.5035,15000.0
2005-08-26 12:50:00,19.98,19.98,19.93,19.98,38000.0,15.5035,15.5035,15.4647,15.5035,38000.0
2005-08-26 13:00:00,19.97,20.01,19.97,19.99,25200.0,15.4958,15.5268,15.4958,15.5113,25200.0
2005-08-26 13:10:00,19.99,20.01,19.99,19.99,18200.0,15.5113,15.5268,15.5113,15.5113,18200.0
2005-08-26 13:20:00,19.99,19.99,19.95,19.97,26800.0,15.5113,15.5113,15.4803,15.4958,26800.0
2005-08-26 13:30:00,19.97,20.0,19.96,19.98,16800.0,15.4958,15.5191,15.488,15.5035,16800.0
2005-08-26 13:40:00,19.98,19.98,19.96,19.98,31600.0,15.5035,15.5035,15.488,15.5035,31600.0
2005-08-26 13:50:00,19.97,19.99,19.96,19.96,24200.0,15.4958,15.5113,15.488,15.488,24200.0
2005-08-26 14:00:00,19.98,19.98,19.96,19.97,31800.0,15.5035,15.5035,15.488,15.4958,31800.0
2005-08-26 14:10:00,19.97,19.99,19.96,19.98,36200.0,15.4958,15.5113,15.488,15.5035,36200.0
2005-08-26 14:20:00,19.99,20.01,19.98,20.0,63800.0,15.5113,15.5268,15.5035,15.5191,63800.0
2005-08-26 14:30:00,20.0,20.0,19.99,19.99,50600.0,15.5191,15.5191,15.5113,15.5113,50600.0
2005-08-26 14:40:00,19.98,20.01,19.96,19.97,24800.0,15.5035,15.5268,15.488,15.4958,24800.0
2005-08-26 14:50:00,19.97,20.0,19.96,19.99,38800.0,15.4958,15.5191,15.488,15.5113,38800.0
2005-08-26 15:00:00,19.99,20.0,19.98,20.0,20400.0,15.5113,15.5191,15.5035,15.5191,20400.0
2005-08-26 15:10:00,20.0,20.0,19.99,20.0,78800.0,15.5191,15.5191,15.5113,15.5191,78800.0
2005-08-26 15:20:00,20.0,20.02,19.99,19.99,53200.0,15.5191,15.5346,15.5113,15.5113,53200.0
2005-08-26 15:30:00,19.99,20.0,19.97,20.0,41200.0,15.5113,15.5191,15.4958,15.5191,41200.0
2005-08-26 15:40:00,20.0,20.01,19.99,20.0,46800.0,15.5191,15.5268,15.5113,15.5191,46800.0
2005-08-26 15:50:00,20.0,20.0,19.99,19.99,53600.0,15.5191,15.5191,15.5113,15.5113,53600.0
2005-08-29 09:30:00,19.96,20.0,19.95,20.0,22600.0,15.488,15.5191,15.4803,15.5191,22600.0
2005-08-29 09:40:00,20.0,20.07,19.98,19.98,19400.0,15.5191,15.5734,15.5035,15.5035,19400.0
2005-08-29 09:50:00,19.98,20.0,19.98,19.99,8600.0,15.5035,15.5191,15.5035,15.5113,8600.0
2005-08-29 10:00:00,20.0,20.02,19.95,19.99,61200.0,15.5191,15.5346,15.4803,15.5113,61200.0
2005-08-29 10:10:00,20.0,20.05,19.99,20.01,42200.0,15.5191,15.5579,15.5113,15.5268,42200.0
2005-08-29 10:20:00,20.0,20.03,19.98,20.02,82400.0,15.5191,15.5423,15.5035,15.5346,82400.0
2005-08-29 10:30:00,20.02,20.03,20.0,20.02,18000.0,15.5346,15.5423,15.5191,15.5346,18000.0
2005-08-29 10:40:00,20.02,20.02,19.97,19.99,24600.0,15.5346,15.5346,15.4958,15.5113,24600.0
2005-08-29 10:50:00,19.99,20.0,19.97,19.99,23200.0,15.5113,15.5191,15.4958,15.5113,23200.0
2005-08-29 11:00:00,19.99,20.0,19.97,20.0,19000.0,15.5113,15.5191,15.4958,15.5191,19000.0
2005-08-29 11:10:00,20.0,20.01,19.97,20.01,18200.0,15.5191,15.5268,15.4958,15.5268,18200.0
2005-08-29 11:20:00,20.01,20.03,20.01,20.01,24600.0,15.5268,15.5423,15.5268,15.5268,24600.0
2005-08-29 11:30:00,20.02,20.06,20.01,20.06,22000.0,15.5346,15.5656,15.5268,15.5656,22000.0
2005-08-29 11:40:00,20.06,20.09,20.06,20.08,29000.0,15.5656,15.5889,15.5656,15.5811,29000.0
2005-08-29 11:50:00,20.08,20.11,20.08,20.1,32200.0,15.5811,15.6044,15.5811,15.5967,32200.0
2005-08-29 12:00:00,20.1,20.1,20.01,20.01,15600.0,15.5967,15.5967,15.5268,15.5268,15600.0
2005-08-29 12:10:00,20.02,20.03,20.0,20.03,7000.0,15.5346,15.5423,15.5191,15.5423,7000.0
2005-08-29 12:20:00,20.04,20.04,20.03,20.04,6200.0,15.5501,15.5501,15.5423,15.5501,6200.0
2005-08-29 12:30:00,20.05,20.06,20.04,20.05,11200.0,15.5579,15.5656,15.5501,15.5579,11200.0
2005-08-29 12:40:00,20.05,20.05,20.03,20.03,20200.0,15.5579,15.5579,15.5423,15.5423,20200.0
2005-08-29 12:50:00,20.02,20.09,20.02,20.02,36200.0,15.5346,15.5889,15.5346,15.5346,36200.0
2005-08-29 13:00:00,20.02,20.08,20.02,20.06,51400.0,15.5346,15.5811,15.5346,15.5656,51400.0
2005-08-29 13:10:00,20.06,20.08,20.06,20.08,14800.0,15.5656,15.5811,15.5656,15.5811,14800.0
2005-08-29 13:20:00,20.08,20.08,20.05,20.07,13200.0,15.5811,15.5811,15.5579,15.5734,13200.0
2005-08-29 13:30:00,20.07,20.07,20.06,20.07,4000.0,15.5734,15.5734,15.5656,15.5734,4000.0
2005-08-29 13:40:00,20.08,20.13,20.08,20.13,13800.0,15.5811,15.6199,15.5811,15.6199,13800.0
2005-08-29 13:50:00,20.13,20.14,20.11,20.13,17600.0,15.6199,15.6277,15.6044,15.6199,17600.0
2005-08-29 14:00:00,20.13,20.15,20.13,20.15,10600.0,15.6199,15.6354,15.6199,15.6354,10600.0
2005-08-29 14:10:00,20.15,20.15,20.11,20.11,29600.0,15.6354,15.6354,15.6044,15.6044,29600.0
2005-08-29 14:20:00,20.11,20.15,20.11,20.14,99600.0,15.6044,15.6354,15.6044,15.6277,99600.0
2005-08-29 14:30:00,20.15,20.16,20.15,20.16,13200.0,15.6354,15.6432,15.6354,15.6432,13200.0
2005-08-29 14:40:00,20.17,20.18,20.16,20.18,20800.0,15.651,15.6587,15.6432,15.6587,20800.0
2005-08-29 14:50:00,20.17,20.2,20.17,20.2,12200.0,15.651,15.6742,15.651,15.6742,12200.0
2005-08-29 15:00:00,20.2,20.23,20.18,20.22,20400.0,15.6742,15.6975,15.6587,15.6898,20400.0
2005-08-29 15:10:00,20.23,20.25,20.21,20.23,36800.0,15.6975,15.713,15.682,15.6975,36800.0
2005-08-29 15:20:00,20.23,20.25,20.23,20.24,31800.0,15.6975,15.713,15.6975,15.7053,31800.0
2005-08-29 15:30:00,20.24,20.26,20.24,20.25,40600.0,15.7053,15.7208,15.7053,15.713,40600.0
2005-08-29 15:40:00,20.25,20.26,20.25,20.25,44200.0,15.713,15.7208,15.713,15.713,44200.0
2005-08-29 15:50:00,20.26,20.3,20.25,20.3,150600.0,15.7208,15.7518,15.713,15.7518,150600.0
2005-08-30 09:30:00,20.28,20.28,20.23,20.24,47200.0,15.7363,15.7363,15.6975,15.7053,47200.0
2005-08-30 09:40:00,20.24,20.36,20.24,20.3,90600.0,15.7053,15.7984,15.7053,15.7518,90600.0
2005-08-30 09:50:00,20.31,20.37,20.31,20.35,77000.0,15.7596,15.8062,15.7596,15.7906,77000.0
2005-08-30 10:00:00,20.35,20.45,20.35,20.39,79000.0,15.7906,15.8682,15.7906,15.8217,79000.0
2005-08-30 10:10:00,20.39,20.39,20.25,20.29,81400.0,15.8217,15.8217,15.713,15.7441,81400.0
2005-08-30 10:20:00,20.29,20.31,20.23,20.24,30200.0,15.7441,15.7596,15.6975,15.7053,30200.0
2005-08-30 10:30:00,20.24,20.24,20.15,20.18,55600.0,15.7053,15.7053,15.6354,15.6587,55600.0
2005-08-30 10:40:00,20.18,20.19,20.11,20.11,59000.0,15.6587,15.6665,15.6044,15.6044,59000.0
2005-08-30 10:50:00,20.11,20.13,20.05,20.08,65200.0,15.6044,15.6199,15.5579,15.5811,65200.0
2005-08-30 11:00:00,20.08,20.08,20.03,20.03,30200.0,15.5811,15.5811,15.5423,15.5423,30200.0
2005-08-30 11:10:00,20.03,20.08,20.02,20.05,41400.0,15.5423,15.5811,15.5346,15.5579,41400.0
2005-08-30 11:20:00,20.05,20.06,20.03,20.05,27600.0,15.5579,15.5656,15.5423,15.5579,27600.0
2005-08-30 11:30:00,20.05,20.08,19.99,20.0,42800.0,15.5579,15.5811,15.5113,15.5191,42800.0
2005-08-30 11:40:00,19.99,20.0,19.97,19.98,47800.0,15.5113,15.5191,15.4958,15.5035,47800.0
2005-08-30 11:50:00,19.99,20.02,19.99,20.02,48000.0,15.5113,15.5346,15.5113,15.5346,48000.0
2005-08-30 12:00:00,20.02,20.08,20.02,20.07,35000.0,15.5346,15.5811,15.5346,15.5734,35000.0
2005-08-30 12:10:00,20.08,20.16,20.08,20.15,41000.0,15.5811,15.6432,15.5811,15.6354,41000.0
2005-08-30 12:20:00,20.15,20.16,20.15,20.15,17200.0,15.6354,15.6432,15.6354,15.6354,17200.0
2005-08-30 12:30:00,20.16,20.16,20.14,20.15,20200.0,15.6432,15.6432,15.6277,15.6354,20200.0
2005-08-30 12:40:00,20.14,20.15,20.14,20.15,19000.0,15.6277,15.6354,15.6277,15.6354,19000.0
2005-08-30 12:50:00,20.15,20.15,20.13,20.13,32800.0,15.6354,15.6354,15.6199,15.6199,32800.0
2005-08-30 13:00:00,20.13,20.13,20.13,20.13,16200.0,15.6199,15.6199,15.6199,15.6199,16200.0
2005-08-30 13:10:00,20.13,20.13,20.13,20.13,16800.0,15.6199,15.6199,15.6199,15.6199,16800.0
2005-08-30 13:20:00,20.13,20.15,20.13,20.13,22200.0,15.6199,15.6354,15.6199,15.6199,22200.0
2005-08-30 13:30:00,20.13,20.14,20.12,20.14,63600.0,15.6199,15.6277,15.6122,15.6277,63600.0
2005-08-30 13:40:00,20.14,20.16,20.14,20.15,25000.0,15.6277,15.6432,15.6277,15.6354,25000.0
2005-08-30 13:50:00,20.15,20.15,20.13,20.15,22600.0,15.6354,15.6354,15.6199,15.6354,22600.0
2005-08-30 14:00:00,20.15,20.16,20.13,20.13,40400.0,15.6354,15.6432,15.6199,15.6199,40400.0
2005-08-30 14:10:00,20.13,20.14,20.13,20.14,58200.0,15.6199,15.6277,15.6199,15.6277,58200.0
2005-08-30 14:20:00,20.13,20.18,20.12,20.16,43800.0,15.6199,15.6587,15.6122,15.6432,43800.0
2005-08-30 14:30:00,20.17,20.18,20.13,20.14,32800.0,15.651,15.6587,15.6199,15.6277,32800.0
2005-08-30 14:40:00,20.14,20.18,20.14,20.15,41600.0,15.6277,15.6587,15.6277,15.6354,41600.0
2005-08-30 14:50:00,20.15,20.16,20.11,20.11,50800.0,15.6354,15.6432,15.6044,15.6044,50800.0
2005-08-30 15:00:00,20.11,20.13,20.04,20.04,195400.0,15.6044,15.6199,15.5501,15.5501,195400.0
2005-08-30 15:10:00,20.04,20.1,20.03,20.1,68800.0,15.5501,15.5967,15.5423,15.5967,68800.0
2005-08-30 15:20:00,20.1,20.1,20.08,20.09,53400.0,15.5967,15.5967,15.5811,15.5889,53400.0
2005-08-30 15:30:00,20.08,20.1,20.08,20.09,135000.0,15.5811,15.5967,15.5811,15.5889,135000.0
2005-08-30 15:40:00,20.1,20.1,20.08,20.09,125800.0,15.5967,15.5967,15.5811,15.5889,125800.0
2005-08-30 15:50:00,20.09,20.16,20.09,20.13,85000.0,15.5889,15.6432,15.5889,15.6199,85000.0
2005-08-31 09:30:00,20.12,20.22,20.1,20.2,21000.0,15.6122,15.6898,15.5967,15.6742,21000.0
2005-08-31 09:40:00,20.21,20.25,20.21,20.25,38600.0,15.682,15.713,15.682,15.713,38600.0
2005-08-31 09:50:00,20.25,20.25,20.05,20.08,81200.0,15.713,15.713,15.5579,15.5811,81200.0
2005-08-31 10:00:00,20.1,20.18,20.05,20.06,51600.0,15.5967,15.6587,15.5579,15.5656,51600.0
2005-08-31 10:10:00,20.05,20.16,20.05,20.14,59200.0,15.5579,15.6432,15.5579,15.6277,59200.0
2005-08-31 10:20:00,20.14,20.15,20.12,20.12,33200.0,15.6277,15.6354,15.6122,15.6122,33200.0
2005-08-31 10:30:00,20.13,20.16,20.12,20.16,89600.0,15.6199,15.6432,15.6122,15.6432,89600.0
2005-08-31 10:40:00,20.16,20.17,20.14,20.15,61600.0,15.6432,15.651,15.6277,15.6354,61600.0
2005-08-31 10:50:00,20.15,20.15,20.13,20.14,38000.0,15.6354,15.6354,15.6199,15.6277,38000.0
2005-08-31 11:00:00,20.13,20.15,20.13,20.15,37000.0,15.6199,15.6354,15.6199,15.6354,37000.0
2005-08-31 11:10:00,20.15,20.15,20.14,20.14,24200.0,15.6354,15.6354,15.6277,15.6277,24200.0
2005-08-31 11:20:00,20.14,20.2,20.14,20.15,31800.0,15.6277,15.6742,15.6277,15.6354,31800.0
2005-08-31 11:30:00,20.16,20.18,20.15,20.17,26400.0,15.6432,15.6587,15.6354,15.651,26400.0
2005-08-31 11:40:00,20.16,20.17,20.14,20.15,23200.0,15.6432,15.651,15.6277,15.6354,23200.0
2005-08-31 11:50:00,20.14,20.16,20.13,20.14,25600.0,15.6277,15.6432,15.6199,15.6277,25600.0
2005-08-31 12:00:00,20.15,20.15,20.13,20.13,22200.0,15.6354,15.6354,15.6199,15.6199,22200.0
2005-08-31 12:10:00,20.14,20.15,20.13,20.15,39600.0,15.6277,15.6354,15.6199,15.6354,39600.0
2005-08-31 12:20:00,20.15,20.15,20.13,20.13,31600.0,15.6354,15.6354,15.6199,15.6199,31600.0
2005-08-31 12:30:00,20.14,20.15,20.13,20.13,27200.0,15.6277,15.6354,15.6199,15.6199,27200.0
2005-08-31 12:40:00,20.13,20.13,20.1,20.11,20800.0,15.6199,15.6199,15.5967,15.6044,20800.0
2005-08-31 12:50:00,20.11,20.13,20.11,20.13,22600.0,15.6044,15.6199,15.6044,15.6199,22600.0
2005-08-31 13:00:00,20.13,20.15,20.12,20.13,20200.0,15.6199,15.6354,15.6122,15.6199,20200.0
2005-08-31 13:10:00,20.13,20.18,20.12,20.18,35800.0,15.6199,15.6587,15.6122,15.6587,35800.0
2005-08-31 13:20:00,20.18,20.19,20.16,20.17,28000.0,15.6587,15.6665,15.6432,15.651,28000.0
2005-08-31 13:30:00,20.16,20.16,20.13,20.14,24400.0,15.6432,15.6432,15.6199,15.6277,24400.0
2005-08-31 13:40:00,20.14,20.15,20.13,20.14,22400.0,15.6277,15.6354,15.6199,15.6277,22400.0
2005-08-31 13:50:00,20.14,20.18,20.13,20.17,27400.0,15.6277,15.6587,15.6199,15.651,27400.0
2005-08-31 14:00:00,20.17,20.18,20.14,20.15,21400.0,15.651,15.6587,15.6277,15.6354,21400.0
2005-08-31 14:10:00,20.15,20.18,20.15,20.16,22800.0,15.6354,15.6587,15.6354,15.6432,22800.0
2005-08-31 14:20:00,20.16,20.16,20.13,20.14,33600.0,15.6432,15.6432,15.6199,15.6277,33600.0
2005-08-31 14:30:00,20.13,20.15,20.13,20.14,67600.0,15.6199,15.6354,15.6199,15.6277,67600.0
2005-08-31 14:40:00,20.13,20.15,20.12,20.14,51800.0,15.6199,15.6354,15.6122,15.6277,51800.0
2005-08-31 14:50:00,20.14,20.18,20.13,20.15,72000.0,15.6277,15.6587,15.6199,15.6354,72000.0
2005-08-31 15:00:00,20.15,20.17,20.13,20.15,51000.0,15.6354,15.651,15.6199,15.6354,51000.0
2005-08-31 15:10:00,20.15,20.16,20.13,20.14,85600.0,15.6354,15.6432,15.6199,15.6277,85600.0
2005-08-31 15:20:00,20.14,20.15,20.13,20.15,50000.0,15.6277,15.6354,15.6199,15.6354,50000.0
2005-08-31 15:30:00,20.15,20.18,20.14,20.18,77200.0,15.6354,15.6587,15.6277,15.6587,77200.0
2005-08-31 15:40:00,20.18,20.2,20.17,20.2,52400.0,15.6587,15.6742,15.651,15.6742,52400.0
2005-08-31 15:50:00,20.2,20.26,20.18,20.24,101000.0,15.6742,15.7208,15.6587,15.7053,101000.0
2005-09-01 09:30:00,20.14,20.33,20.12,20.29,64000.0,15.6277,15.7751,15.6122,15.7441,64000.0
2005-09-01 09:40:00,20.27,20.28,20.16,20.16,46200.0,15.7286,15.7363,15.6432,15.6432,46200.0
2005-09-01 09:50:00,20.16,20.25,20.16,20.21,32000.0,15.6432,15.713,15.6432,15.682,32000.0
2005-09-01 10:00:00,20.2,20.22,20.11,20.16,39800.0,15.6742,15.6898,15.6044,15.6432,39800.0
2005-09-01 10:10:00,20.17,20.18,20.09,20.09,43000.0,15.651,15.6587,15.5889,15.5889,43000.0
2005-09-01 10:20:00,20.09,20.14,20.08,20.13,46600.0,15.5889,15.6277,15.5811,15.6199,46600.0
2005-09-01 10:30:00,20.14,20.15,20.11,20.13,74000.0,15.6277,15.6354,15.6044,15.6199,74000.0
2005-09-01 10:40:00,20.13,20.16,20.13,20.16,40600.0,15.6199,15.6432,15.6199,15.6432,40600.0
2005-09-01 10:50:00,20.16,20.18,20.14,20.16,112600.0,15.6432,15.6587,15.6277,15.6432,112600.0
2005-09-01 11:00:00,20.16,20.18,20.15,20.15,52000.0,15.6432,15.6587,15.6354,15.6354,52000.0
2005-09-01 11:10:00,20.16,20.23,20.16,20.22,82400.0,15.6432,15.6975,15.6432,15.6898,82400.0
2005-09-01 11:20:00,20.21,20.23,20.2,20.23,108600.0,15.682,15.6975,15.6742,15.6975,108600.0
2005-09-01 11:30:00,20.23,20.25,20.22,20.25,188400.0,15.6975,15.713,15.6898,15.713,188400.0
2005-09-01 11:40:00,20.25,20.25,20.22,20.23,40800.0,15.713,15.713,15.6898,15.6975,40800.0
2005-09-01 11:50:00,20.24,20.25,20.22,20.25,34600.0,15.7053,15.713,15.6898,15.713,34600.0
2005-09-01 12:00:00,20.25,20.25,20.21,20.23,24200.0,15.713,15.713,15.682,15.6975,24200.0
2005-09-01 12:10:00,20.23,20.26,20.23,20.26,25600.0,15.6975,15.7208,15.6975,15.7208,25600.0
2005-09-01 12:20:00,20.26,20.27,20.25,20.27,31000.0,15.7208,15.7286,15.713,15.7286,31000.0
2005-09-01 12:30:00,20.27,20.27,20.25,20.25,42800.0,15.7286,15.7286,15.713,15.713,42800.0
2005-09-01 12:40:00,20.25,20.25,20.24,20.25,12000.0,15.713,15.713,15.7053,15.713,12000.0
2005-09-01 12:50:00,20.25,20.26,20.24,20.25,30000.0,15.713,15.7208,15.7053,15.713,30000.0
2005-09-01 13:00:00,20.25,20.28,20.24,20.28,37000.0,15.713,15.7363,15.7053,15.7363,37000.0
2005-09-01 13:10:00,20.27,20.28,20.27,20.28,20200.0,15.7286,15.7363,15.7286,15.7363,20200.0
2005-09-01 13:20:00,20.28,20.3,20.28,20.3,16800.0,15.7363,15.7518,15.7363,15.7518,16800.0
2005-09-01 13:30:00,20.3,20.31,20.27,20.31,28200.0,15.7518,15.7596,15.7286,15.7596,28200.0
2005-09-01 13:40:00,20.31,20.32,20.27,20.28,38200.0,15.7596,15.7674,15.7286,15.7363,38200.0
2005-09-01 13:50:00,20.28,20.3,20.28,20.29,41400.0,15.7363,15.7518,15.7363,15.7441,41400.0
2005-09-01 14:00:00,20.29,20.29,20.26,20.27,39000.0,15.7441,15.7441,15.7208,15.7286,39000.0
2005-09-01 14:10:00,20.27,20.31,20.27,20.31,40400.0,15.7286,15.7596,15.7286,15.7596,40400.0
2005-09-01 14:20:00,20.31,20.32,20.3,20.31,27800.0,15.7596,15.7674,15.7518,15.7596,27800.0
2005-09-01 14:30:00,20.32,20.32,20.29,20.3,40600.0,15.7674,15.7674,15.7441,15.7518,40600.0
2005-09-01 14:40:00,20.31,20.31,20.29,20.29,19200.0,15.7596,15.7596,15.7441,15.7441,19200.0
2005-09-01 14:50:00,20.29,20.32,20.29,20.31,48200.0,15.7441,15.7674,15.7441,15.7596,48200.0
2005-09-01 15:00:00,20.31,20.35,20.31,20.34,54200.0,15.7596,15.7906,15.7596,15.7829,54200.0
2005-09-01 15:10:00,20.34,20.36,20.33,20.36,60600.0,15.7829,15.7984,15.7751,15.7984,60600.0
2005-09-01 15:20:00,20.36,20.36,20.34,20.35,44000.0,15.7984,15.7984,15.7829,15.7906,44000.0
2005-09-01 15:30:00,20.34,20.36,20.33,20.36,37000.0,15.7829,15.7984,15.7751,15.7984,37000.0
2005-09-01 15:40:00,20.36,20.36,20.28,20.28,83600.0,15.7984,15.7984,15.7363,15.7363,83600.0
2005-09-01 15:50:00,20.28,20.31,20.27,20.3,74600.0,15.7363,15.7596,15.7286,15.7518,74600.0
2005-09-02 09:30:00,20.28,20.32,20.24,20.25,21200.0,15.7363,15.7674,15.7053,15.713,21200.0
2005-09-02 09:40:00,20.26,20.36,20.23,20.36,18000.0,15.7208,15.7984,15.6975,15.7984,18000.0
2005-09-02 09:50:00,20.36,20.36,20.25,20.27,59200.0,15.7984,15.7984,15.713,15.7286,59200.0
2005-09-02 10:00:00,20.28,20.37,20.28,20.34,22600.0,15.7363,15.8062,15.7363,15.7829,22600.0
2005-09-02 10:10:00,20.35,20.37,20.33,20.36,34600.0,15.7906,15.8062,15.7751,15.7984,34600.0
2005-09-02 10:20:00,20.36,20.37,20.35,20.36,25400.0,15.7984,15.8062,15.7906,15.7984,25400.0
2005-09-02 10:30:00,20.36,20.36,20.3,20.32,42400.0,15.7984,15.7984,15.7518,15.7674,42400.0
2005-09-02 10:40:00,20.31,20.36,20.29,20.32,23000.0,15.7596,15.7984,15.7441,15.7674,23000.0
2005-09-02 10:50:00,20.32,20.32,20.27,20.27,37800.0,15.7674,15.7674,15.7286,15.7286,37800.0
2005-09-02 11:00:00,20.27,20.31,20.27,20.29,57000.0,15.7286,15.7596,15.7286,15.7441,57000.0
2005-09-02 11:10:00,20.29,20.29,20.27,20.27,25400.0,15.7441,15.7441,15.7286,15.7286,25400.0
2005-09-02 11:20:00,20.27,20.29,20.23,20.25,39200.0,15.7286,15.7441,15.6975,15.713,39200.0
2005-09-02 11:30:00,20.24,20.24,20.14,20.15,75000.0,15.7053,15.7053,15.6277,15.6354,75000.0
2005-09-02 11:40:00,20.16,20.25,20.16,20.24,54400.0,15.6432,15.713,15.6432,15.7053,54400.0
2005-09-02 11:50:00,20.25,20.25,20.23,20.25,47000.0,15.713,15.713,15.6975,15.713,47000.0
2005-09-02 12:00:00,20.25,20.28,20.25,20.27,20800.0,15.713,15.7363,15.713,15.7286,20800.0
2005-09-02 12:10:00,20.27,20.29,20.27,20.28,27600.0,15.7286,15.7441,15.7286,15.7363,27600.0
2005-09-02 12:20:00,20.28,20.29,20.28,20.29,15800.0,15.7363,15.7441,15.7363,15.7441,15800.0
2005-09-02 12:30:00,20.3,20.32,20.29,20.31,17200.0,15.7518,15.7674,15.7441,15.7596,17200.0
2005-09-02 12:40:00,20.32,20.32,20.3,20.32,6600.0,15.7674,15.7674,15.7518,15.7674,6600.0
2005-09-02 12:50:00,20.32,20.36,20.32,20.35,28800.0,15.7674,15.7984,15.7674,15.7906,28800.0
2005-09-02 13:00:00,20.35,20.36,20.35,20.35,17400.0,15.7906,15.7984,15.7906,15.7906,17400.0
2005-09-02 13:10:00,20.36,20.36,20.34,20.35,10400.0,15.7984,15.7984,15.7829,15.7906,10400.0
2005-09-02 13:20:00,20.35,20.35,20.34,20.35,7400.0,15.7906,15.7906,15.7829,15.7906,7400.0
2005-09-02 13:30:00,20.35,20.35,20.32,20.33,19000.0,15.7906,15.7906,15.7674,15.7751,19000.0
2005-09-02 13:40:00,20.33,20.35,20.33,20.34,12000.0,15.7751,15.7906,15.7751,15.7829,12000.0
2005-09-02 13:50:00,20.33,20.34,20.33,20.33,9800.0,15.7751,15.7829,15.7751,15.7751,9800.0
2005-09-02 14:00:00,20.33,20.34,20.31,20.32,12000.0,15.7751,15.7829,15.7596,15.7674,12000.0
2005-09-02 14:10:00,20.32,20.32,20.29,20.31,11400.0,15.7674,15.7674,15.7441,15.7596,11400.0
2005-09-02 14:20:00,20.32,20.35,20.31,20.35,7400.0,15.7674,15.7906,15.7596,15.7906,7400.0
2005-09-02 14:30:00,20.35,20.35,20.3,20.3,13400.0,15.7906,15.7906,15.7518,15.7518,13400.0
2005-09-02 14:40:00,20.3,20.36,20.28,20.34,33200.0,15.7518,15.7984,15.7363,15.7829,33200.0
2005-09-02 14:50:00,20.34,20.36,20.34,20.35,10600.0,15.7829,15.7984,15.7829,15.7906,10600.0
2005-09-02 15:00:00,20.35,20.36,20.34,20.34,22000.0,15.7906,15.7984,15.7829,15.7829,22000.0
2005-09-02 15:10:00,20.33,20.35,20.33,20.33,31200.0,15.7751,15.7906,15.7751,15.7751,31200.0
2005-09-02 15:20:00,20.33,20.33,20.29,20.3,35200.0,15.7751,15.7751,15.7441,15.7518,35200.0
2005-09-02 15:30:00,20.3,20.3,20.25,20.27,27000.0,15.7518,15.7518,15.713,15.7286,27000.0
2005-09-02 15:40:00,20.27,20.28,20.25,20.27,24600.0,15.7286,15.7363,15.713,15.7286,24600.0
2005-09-02 15:50:00,20.27,20.32,20.26,20.26,42800.0,15.7286,15.7674,15.7208,15.7208,42800.0
2005-09-06 09:30:00,20.26,20.38,20.25,20.35,52600.0,15.7208,15.8139,15.713,15.7906,52600.0
2005-09-06 09:40:00,20.37,20.37,20.23,20.24,83000.0,15.8062,15.8062,15.6975,15.7053,83000.0
2005-09-06 09:50:00,20.23,20.23,20.11,20.14,62400.0,15.6975,15.6975,15.6044,15.6277,62400.0
2005-09-06 10:00:00,20.14,20.26,20.13,20.26,38400.0,15.6277,15.7208,15.6199,15.7208,38400.0
2005-09-06 10:10:00,20.25,20.3,20.2,20.2,28200.0,15.713,15.7518,15.6742,15.6742,28200.0
2005-09-06 10:20:00,20.21,20.28,20.2,20.25,24400.0,15.682,15.7363,15.6742,15.713,24400.0
2005-09-06 10:30:00,20.25,20.27,20.23,20.23,17000.0,15.713,15.7286,15.6975,15.6975,17000.0
2005-09-06 10:40:00,20.23,20.25,20.22,20.23,22800.0,15.6975,15.713,15.6898,15.6975,22800.0
2005-09-06 10:50:00,20.24,20.25,20.22,20.25,25400.0,15.7053,15.713,15.6898,15.713,25400.0
2005-09-06 11:00:00,20.25,20.28,20.25,20.27,24000.0,15.713,15.7363,15.713,15.7286,24000.0
2005-09-06 11:10:00,20.27,20.29,20.25,20.25,13200.0,15.7286,15.7441,15.713,15.713,13200.0
2005-09-06 11:20:00,20.25,20.29,20.24,20.29,15600.0,15.713,15.7441,15.7053,15.7441,15600.0
2005-09-06 11:30:00,20.29,20.29,20.27,20.28,76400.0,15.7441,15.7441,15.7286,15.7363,76400.0
2005-09-06 11:40:00,20.28,20.3,20.27,20.3,16400.0,15.7363,15.7518,15.7286,15.7518,16400.0
2005-09-06 11:50:00,20.3,20.31,20.3,20.31,10400.0,15.7518,15.7596,15.7518,15.7596,10400.0
2005-09-06 12:00:00,20.31,20.31,20.27,20.28,22200.0,15.7596,15.7596,15.7286,15.7363,22200.0
2005-09-06 12:10:00,20.28,20.3,20.27,20.28,12000.0,15.7363,15.7518,15.7286,15.7363,12000.0
2005-09-06 12:20:00,20.27,20.28,20.25,20.27,10000.0,15.7286,15.7363,15.713,15.7286,10000.0
2005-09-06 12:30:00,20.28,20.31,20.28,20.31,8600.0,15.7363,15.7596,15.7363,15.7596,8600.0
2005-09-06 12:40:00,20.31,20.31,20.29,20.29,15800.0,15.7596,15.7596,15.7441,15.7441,15800.0
2005-09-06 12:50:00,20.3,20.3,20.29,20.3,16200.0,15.7518,15.7518,15.7441,15.7518,16200.0
2005-09-06 13:00:00,20.3,20.3,20.27,20.27,13000.0,15.7518,15.7518,15.7286,15.7286,13000.0
2005-09-06 13:10:00,20.27,20.28,20.27,20.28,7800.0,15.7286,15.7363,15.7286,15.7363,7800.0
2005-09-06 13:20:00,20.28,20.28,20.26,20.26,8200.0,15.7363,15.7363,15.7208,15.7208,8200.0
2005-09-06 13:30:00,20.27,20.31,20.27,20.3,11600.0,15.7286,15.7596,15.7286,15.7518,11600.0
2005-09-06 13:40:00,20.3,20.3,20.28,20.28,8000.0,15.7518,15.7518,15.7363,15.7363,8000.0
2005-09-06 13:50:00,20.28,20.33,20.28,20.33,21000.0,15.7363,15.7751,15.7363,15.7751,21000.0
2005-09-06 14:00:00,20.33,20.34,20.32,20.33,19400.0,15.7751,15.7829,15.7674,15.7751,19400.0
2005-09-06 14:10:00,20.33,20.33,20.25,20.28,33000.0,15.7751,15.7751,15.713,15.7363,33000.0
2005-09-06 14:20:00,20.28,20.3,20.27,20.29,16800.0,15.7363,15.7518,15.7286,15.7441,16800.0
2005-09-06 14:30:00,20.29,20.29,20.25,20.28,24800.0,15.7441,15.7441,15.713,15.7363,24800.0
2005-09-06 14:40:00,20.28,20.3,20.28,20.29,29000.0,15.7363,15.7518,15.7363,15.7441,29000.0
2005-09-06 14:50:00,20.3,20.31,20.29,20.29,37600.0,15.7518,15.7596,15.7441,15.7441,37600.0
2005-09-06 15:00:00,20.29,20.31,20.28,20.3,50800.0,15.7441,15.7596,15.7363,15.7518,50800.0
2005-09-06 15:10:00,20.3,20.35,20.29,20.33,36800.0,15.7518,15.7906,15.7441,15.7751,36800.0
2005-09-06 15:20:00,20.33,20.4,20.33,20.37,61000.0,15.7751,15.8294,15.7751,15.8062,61000.0
2005-09-06 15:30:00,20.37,20.39,20.35,20.36,19600.0,15.8062,15.8217,15.7906,15.7984,19600.0
2005-09-06 15:40:00,20.35,20.37,20.35,20.36,43600.0,15.7906,15.8062,15.7906,15.7984,43600.0
2005-09-06 15:50:00,20.37,20.38,20.35,20.35,58600.0,15.8062,15.8139,15.7906,15.7906,58600.0
2005-09-07 09:30:00,20.47,20.55,20.45,20.55,76600.0,15.8838,15.9458,15.8682,15.9458,76600.0
2005-09-07 09:40:00,20.54,20.58,20.46,20.54,104600.0,15.9381,15.9691,15.876,15.9381,104600.0
2005-09-07 09:50:00,20.55,20.56,20.5,20.53,97800.0,15.9458,15.9536,15.907,15.9303,97800.0
2005-09-07 10:00:00,20.53,20.53,20.45,20.45,42800.0,15.9303,15.9303,15.8682,15.8682,42800.0
2005-09-07 10:10:00,20.44,20.47,20.41,20.43,48000.0,15.8605,15.8838,15.8372,15.8527,48000.0
2005-09-07 10:20:00,20.43,20.43,20.41,20.42,50400.0,15.8527,15.8527,15.8372,15.845,50400.0
2005-09-07 10:30:00,20.42,20.43,20.41,20.42,49400.0,15.845,15.8527,15.8372,15.845,49400.0
2005-09-07 10:40:00,20.42,20.42,20.38,20.39,282800.0,15.845,15.845,15.8139,15.8217,282800.0
2005-09-07 10:50:00,20.41,20.41,20.35,20.39,70400.0,15.8372,15.8372,15.7906,15.8217,70400.0
2005-09-07 11:00:00,20.38,20.43,20.36,20.43,64200.0,15.8139,15.8527,15.7984,15.8527,64200.0
2005-09-07 11:10:00,20.43,20.52,20.43,20.45,54000.0,15.8527,15.9226,15.8527,15.8682,54000.0
2005-09-07 11:20:00,20.43,20.48,20.43,20.43,40400.0,15.8527,15.8915,15.8527,15.8527,40400.0
2005-09-07 11:30:00,20.43,20.47,20.43,20.47,35600.0,15.8527,15.8838,15.8527,15.8838,35600.0
2005-09-07 11:40:00,20.48,20.48,20.45,20.45,25200.0,15.8915,15.8915,15.8682,15.8682,25200.0
2005-09-07 11:50:00,20.46,20.48,20.45,20.47,27800.0,15.876,15.8915,15.8682,15.8838,27800.0
2005-09-07 12:00:00,20.48,20.5,20.47,20.5,92400.0,15.8915,15.907,15.8838,15.907,92400.0
2005-09-07 12:10:00,20.5,20.5,20.48,20.49,13400.0,15.907,15.907,15.8915,15.8993,13400.0
2005-09-07 12:20:00,20.49,20.49,20.48,20.48,16600.0,15.8993,15.8993,15.8915,15.8915,16600.0
2005-09-07 12:30:00,20.48,20.5,20.48,20.48,23400.0,15.8915,15.907,15.8915,15.8915,23400.0
2005-09-07 12:40:00,20.48,20.52,20.48,20.52,96600.0,15.8915,15.9226,15.8915,15.9226,96600.0
2005-09-07 12:50:00,20.52,20.52,20.49,20.49,130800.0,15.9226,15.9226,15.8993,15.8993,130800.0
2005-09-07 13:00:00,20.49,20.5,20.48,20.5,67600.0,15.8993,15.907,15.8915,15.907,67600.0
2005-09-07 13:10:00,20.5,20.5,20.49,20.5,87400.0,15.907,15.907,15.8993,15.907,87400.0
2005-09-07 13:20:00,20.5,20.5,20.5,20.5,79800.0,15.907,15.907,15.907,15.907,79800.0
2005-09-07 13:30:00,20.5,20.51,20.5,20.5,27400.0,15.907,15.9148,15.907,15.907,27400.0
2005-09-07 13:40:00,20.51,20.52,20.5,20.51,27800.0,15.9148,15.9226,15.907,15.9148,27800.0
2005-09-07 13:50:00,20.5,20.51,20.5,20.51,10200.0,15.907,15.9148,15.907,15.9148,10200.0
2005-09-07 14:00:00,20.51,20.56,20.5,20.53,69000.0,15.9148,15.9536,15.907,15.9303,69000.0
2005-09-07 14:10:00,20.53,20.53,20.52,20.53,26400.0,15.9303,15.9303,15.9226,15.9303,26400.0
2005-09-07 14:20:00,20.53,20.54,20.52,20.53,35400.0,15.9303,15.9381,15.9226,15.9303,35400.0
2005-09-07 14:30:00,20.53,20.54,20.5,20.52,40600.0,15.9303,15.9381,15.907,15.9226,40600.0
2005-09-07 14:40:00,20.52,20.53,20.51,20.53,40600.0,15.9226,15.9303,15.9148,15.9303,40600.0
2005-09-07 14:50:00,20.53,20.54,20.52,20.53,27600.0,15.9303,15.9381,15.9226,15.9303,27600.0
2005-09-07 15:00:00,20.53,20.53,20.52,20.53,55200.0,15.9303,15.9303,15.9226,15.9303,55200.0
2005-09-07 15:10:00,20.53,20.56,20.52,20.56,84400.0,15.9303,15.9536,15.9226,15.9536,84400.0
2005-09-07 15:20:00,20.55,20.56,20.5,20.52,96600.0,15.9458,15.9536,15.907,15.9226,96600.0
2005-09-07 15:30:00,20.52,20.54,20.51,20.54,37800.0,15.9226,15.9381,15.9148,15.9381,37800.0
2005-09-07 15:40:00,20.54,20.56,20.53,20.55,40000.0,15.9381,15.9536,15.9303,15.9458,40000.0
2005-09-07 15:50:00,20.55,20.55,20.52,20.53,67600.0,15.9458,15.9458,15.9226,15.9303,67600.0
2005-09-08 09:30:00,20.55,20.55,20.47,20.47,39400.0,15.9458,15.9458,15.8838,15.8838,39400.0
2005-09-08 09:40:00,20.47,20.47,20.36,20.42,47400.0,15.8838,15.8838,15.7984,15.845,47400.0
2005-09-08 09:50:00,20.42,20.45,20.4,20.4,76400.0,15.845,15.8682,15.8294,15.8294,76400.0
2005-09-08 10:00:00,20.4,20.41,20.39,20.4,45000.0,15.8294,15.8372,15.8217,15.8294,45000.0
2005-09-08 10:10:00,20.4,20.43,20.38,20.42,70000.0,15.8294,15.8527,15.8139,15.845,70000.0
2005-09-08 10:20:00,20.42,20.44,20.37,20.38,50200.0,15.845,15.8605,15.8062,15.8139,50200.0
2005-09-08 10:30:00,20.38,20.38,20.36,20.37,31600.0,15.8139,15.8139,15.7984,15.8062,31600.0
2005-09-08 10:40:00,20.36,20.36,20.3,20.3,39400.0,15.7984,15.7984,15.7518,15.7518,39400.0
2005-09-08 10:50:00,20.3,20.31,20.28,20.31,43000.0,15.7518,15.7596,15.7363,15.7596,43000.0
2005-09-08 11:00:00,20.3,20.32,20.3,20.3,22200.0,15.7518,15.7674,15.7518,15.7518,22200.0
2005-09-08 11:10:00,20.3,20.3,20.26,20.27,33600.0,15.7518,15.7518,15.7208,15.7286,33600.0
2005-09-08 11:20:00,20.27,20.27,20.2,20.21,27400.0,15.7286,15.7286,15.6742,15.682,27400.0
2005-09-08 11:30:00,20.21,20.21,20.18,20.2,31800.0,15.682,15.682,15.6587,15.6742,31800.0
2005-09-08 11:40:00,20.2,20.22,20.18,20.21,23600.0,15.6742,15.6898,15.6587,15.682,23600.0
2005-09-08 11:50:00,20.21,20.28,20.21,20.28,27000.0,15.682,15.7363,15.682,15.7363,27000.0
2005-09-08 12:00:00,20.28,20.28,20.25,20.27,18200.0,15.7363,15.7363,15.713,15.7286,18200.0
2005-09-08 12:10:00,20.27,20.27,20.25,20.25,19000.0,15.7286,15.7286,15.713,15.713,19000.0
2005-09-08 12:20:00,20.25,20.27,20.25,20.26,42400.0,15.713,15.7286,15.713,15.7208,42400.0
2005-09-08 12:30:00,20.26,20.29,20.25,20.27,32400.0,15.7208,15.7441,15.713,15.7286,32400.0
2005-09-08 12:40:00,20.27,20.27,20.25,20.25,20200.0,15.7286,15.7286,15.713,15.713,20200.0
2005-09-08 12:50:00,20.25,20.26,20.25,20.26,27400.0,15.713,15.7208,15.713,15.7208,27400.0
2005-09-08 13:00:00,20.26,20.27,20.25,20.27,28200.0,15.7208,15.7286,15.713,15.7286,28200.0
2005-09-08 13:10:00,20.27,20.27,20.25,20.25,30200.0,15.7286,15.7286,15.713,15.713,30200.0
2005-09-08 13:20:00,20.25,20.26,20.23,20.23,25400.0,15.713,15.7208,15.6975,15.6975,25400.0
2005-09-08 13:30:00,20.22,20.22,20.19,20.2,22200.0,15.6898,15.6898,15.6665,15.6742,22200.0
2005-09-08 13:40:00,20.21,20.27,20.21,20.27,51800.0,15.682,15.7286,15.682,15.7286,51800.0
2005-09-08 13:50:00,20.27,20.28,20.25,20.27,51600.0,15.7286,15.7363,15.713,15.7286,51600.0
2005-09-08 14:00:00,20.27,20.27,20.25,20.25,29200.0,15.7286,15.7286,15.713,15.713,29200.0
2005-09-08 14:10:00,20.25,20.28,20.24,20.26,86800.0,15.713,15.7363,15.7053,15.7208,86800.0
2005-09-08 14:20:00,20.26,20.26,20.23,20.25,35800.0,15.7208,15.7208,15.6975,15.713,35800.0
2005-09-08 14:30:00,20.25,20.27,20.25,20.25,42800.0,15.713,15.7286,15.713,15.713,42800.0
2005-09-08 14:40:00,20.25,20.26,20.18,20.2,90400.0,15.713,15.7208,15.6587,15.6742,90400.0
2005-09-08 14:50:00,20.2,20.2,20.18,20.18,103600.0,15.6742,15.6742,15.6587,15.6587,103600.0
2005-09-08 15:00:00,20.18,20.18,20.14,20.16,109400.0,15.6587,15.6587,15.6277,15.6432,109400.0
2005-09-08 15:10:00,20.16,20.16,20.1,20.11,98800.0,15.6432,15.6432,15.5967,15.6044,98800.0
2005-09-08 15:20:00,20.11,20.13,20.08,20.12,71800.0,15.6044,15.6199,15.5811,15.6122,71800.0
2005-09-08 15:30:00,20.12,20.14,20.11,20.13,109800.0,15.6122,15.6277,15.6044,15.6199,109800.0
2005-09-08 15:40:00,20.13,20.14,20.03,20.05,186600.0,15.6199,15.6277,15.5423,15.5579,186600.0
2005-09-08 15:50:00,20.06,20.15,20.05,20.1,172400.0,15.5656,15.6354,15.5579,15.5967,172400.0
2005-09-09 09:30:00,20.08,20.11,20.08,20.11,21200.0,15.5811,15.6044,15.5811,15.6044,21200.0
2005-09-09 09:40:00,20.11,20.13,20.11,20.13,33600.0,15.6044,15.6199,15.6044,15.6199,33600.0
2005-09-09 09:50:00,20.13,20.17,20.13,20.17,34000.0,15.6199,15.651,15.6199,15.651,34000.0
2005-09-09 10:00:00,20.17,20.18,20.16,20.16,21800.0,15.651,15.6587,15.6432,15.6432,21800.0
2005-09-09 10:10:00,20.16,20.16,20.08,20.09,41200.0,15.6432,15.6432,15.5811,15.5889,41200.0
2005-09-09 10:20:00,20.09,20.1,20.08,20.08,128600.0,15.5889,15.5967,15.5811,15.5811,128600.0
2005-09-09 10:30:00,20.08,20.08,20.01,20.01,22400.0,15.5811,15.5811,15.5268,15.5268,22400.0
2005-09-09 10:40:00,20.01,20.02,20.0,20.02,43800.0,15.5268,15.5346,15.5191,15.5346,43800.0
2005-09-09 10:50:00,20.02,20.04,20.02,20.04,46200.0,15.5346,15.5501,15.5346,15.5501,46200.0
2005-09-09 11:00:00,20.04,20.06,20.01,20.01,91200.0,15.5501,15.5656,15.5268,15.5268,91200.0
2005-09-09 11:10:00,20.0,20.04,20.0,20.04,145400.0,15.5191,15.5501,15.5191,15.5501,145400.0
2005-09-09 11:20:00,20.05,20.11,20.05,20.1,39000.0,15.5579,15.6044,15.5579,15.5967,39000.0
2005-09-09 11:30:00,20.1,20.15,20.1,20.15,22400.0,15.5967,15.6354,15.5967,15.6354,22400.0
2005-09-09 11:40:00,20.15,20.16,20.11,20.13,55800.0,15.6354,15.6432,15.6044,15.6199,55800.0
2005-09-09 11:50:00,20.14,20.18,20.14,20.17,73000.0,15.6277,15.6587,15.6277,15.651,73000.0
2005-09-09 12:00:00,20.16,20.21,20.16,20.17,15800.0,15.6432,15.682,15.6432,15.651,15800.0
2005-09-09 12:10:00,20.17,20.18,20.16,20.18,7800.0,15.651,15.6587,15.6432,15.6587,7800.0
2005-09-09 12:20:00,20.18,20.2,20.15,20.15,95000.0,15.6587,15.6742,15.6354,15.6354,95000.0
2005-09-09 12:30:00,20.14,20.14,20.11,20.11,19200.0,15.6277,15.6277,15.6044,15.6044,19200.0
2005-09-09 12:40:00,20.12,20.17,20.12,20.17,12200.0,15.6122,15.651,15.6122,15.651,12200.0
2005-09-09 12:50:00,20.17,20.2,20.17,20.2,3000.0,15.651,15.6742,15.651,15.6742,3000.0
2005-09-09 13:00:00,20.2,20.2,20.19,20.2,10200.0,15.6742,15.6742,15.6665,15.6742,10200.0
2005-09-09 13:10:00,20.2,20.2,20.2,20.2,9200.0,15.6742,15.6742,15.6742,15.6742,9200.0
2005-09-09 13:20:00,20.2,20.22,20.2,20.21,6800.0,15.6742,15.6898,15.6742,15.682,6800.0
2005-09-09 13:30:00,20.21,20.21,20.2,20.21,11800.0,15.682,15.682,15.6742,15.682,11800.0
2005-09-09 13:40:00,20.2,20.22,20.2,20.21,13600.0,15.6742,15.6898,15.6742,15.682,13600.0
2005-09-09 13:50:00,20.21,20.23,20.21,20.23,13600.0,15.682,15.6975,15.682,15.6975,13600.0
2005-09-09 14:00:00,20.23,20.23,20.18,20.18,21000.0,15.6975,15.6975,15.6587,15.6587,21000.0
2005-09-09 14:10:00,20.18,20.21,20.18,20.18,12400.0,15.6587,15.682,15.6587,15.6587,12400.0
2005-09-09 14:20:00,20.18,20.19,20.17,20.18,16000.0,15.6587,15.6665,15.651,15.6587,16000.0
2005-09-09 14:30:00,20.18,20.19,20.17,20.18,16800.0,15.6587,15.6665,15.651,15.6587,16800.0
2005-09-09 14:40:00,20.18,20.19,20.18,20.18,11000.0,15.6587,15.6665,15.6587,15.6587,11000.0
2005-09-09 14:50:00,20.18,20.2,20.18,20.18,23600.0,15.6587,15.6742,15.6587,15.6587,23600.0
2005-09-09 15:00:00,20.18,20.2,20.18,20.18,23000.0,15.6587,15.6742,15.6587,15.6587,23000.0
2005-09-09 15:10:00,20.18,20.19,20.18,20.18,24200.0,15.6587,15.6665,15.6587,15.6587,24200.0
2005-09-09 15:20:00,20.18,20.19,20.17,20.18,47000.0,15.6587,15.6665,15.651,15.6587,47000.0
2005-09-09 15:30:00,20.18,20.21,20.18,20.18,64800.0,15.6587,15.682,15.6587,15.6587,64800.0
2005-09-09 15:40:00,20.18,20.19,20.18,20.18,87600.0,15.6587,15.6665,15.6587,15.6587,87600.0
2005-09-09 15:50:00,20.18,20.18,20.12,20.16,118800.0,15.6587,15.6587,15.6122,15.6432,118800.0
2005-09-12 09:30:00,20.07,20.15,20.04,20.04,34800.0,15.5734,15.6354,15.5501,15.5501,34800.0
2005-09-12 09:40:00,20.09,20.15,20.05,20.15,33400.0,15.5889,15.6354,15.5579,15.6354,33400.0
2005-09-12 09:50:00,20.15,20.15,19.96,19.99,43600.0,15.6354,15.6354,15.488,15.5113,43600.0
2005-09-12 10:00:00,19.98,20.07,19.98,20.04,13800.0,15.5035,15.5734,15.5035,15.5501,13800.0
2005-09-12 10:10:00,20.05,20.08,20.04,20.08,12600.0,15.5579,15.5811,15.5501,15.5811,12600.0
2005-09-12 10:20:00,20.08,20.14,20.07,20.13,15400.0,15.5811,15.6277,15.5734,15.6199,15400.0
2005-09-12 10:30:00,20.13,20.16,20.11,20.11,13000.0,15.6199,15.6432,15.6044,15.6044,13000.0
2005-09-12 10:40:00,20.13,20.14,20.11,20.14,8600.0,15.6199,15.6277,15.6044,15.6277,8600.0
2005-09-12 10:50:00,20.14,20.28,20.14,20.26,30600.0,15.6277,15.7363,15.6277,15.7208,30600.0
2005-09-12 11:00:00,20.27,20.3,20.27,20.28,24200.0,15.7286,15.7518,15.7286,15.7363,24200.0
2005-09-12 11:10:00,20.28,20.34,20.28,20.33,32600.0,15.7363,15.7829,15.7363,15.7751,32600.0
2005-09-12 11:20:00,20.33,20.33,20.28,20.31,15200.0,15.7751,15.7751,15.7363,15.7596,15200.0
2005-09-12 11:30:00,20.32,20.33,20.29,20.3,18800.0,15.7674,15.7751,15.7441,15.7518,18800.0
2005-09-12 11:40:00,20.3,20.31,20.24,20.24,24200.0,15.7518,15.7596,15.7053,15.7053,24200.0
2005-09-12 11:50:00,20.24,20.28,20.24,20.25,29800.0,15.7053,15.7363,15.7053,15.713,29800.0
2005-09-12 12:00:00,20.25,20.3,20.25,20.25,23600.0,15.713,15.7518,15.713,15.713,23600.0
2005-09-12 12:10:00,20.25,20.3,20.25,20.28,6800.0,15.713,15.7518,15.713,15.7363,6800.0
2005-09-12 12:20:00,20.29,20.29,20.25,20.25,9000.0,15.7441,15.7441,15.713,15.713,9000.0
2005-09-12 12:30:00,20.25,20.27,20.22,20.22,9000.0,15.713,15.7286,15.6898,15.6898,9000.0
2005-09-12 12:40:00,20.21,20.23,20.21,20.22,9200.0,15.682,15.6975,15.682,15.6898,9200.0
2005-09-12 12:50:00,20.22,20.23,20.18,20.2,13000.0,15.6898,15.6975,15.6587,15.6742,13000.0
2005-09-12 13:00:00,20.21,20.21,20.2,20.21,8600.0,15.682,15.682,15.6742,15.682,8600.0
2005-09-12 13:10:00,20.21,20.22,20.2,20.21,7200.0,15.682,15.6898,15.6742,15.682,7200.0
2005-09-12 13:20:00,20.22,20.25,20.22,20.25,11200.0,15.6898,15.713,15.6898,15.713,11200.0
2005-09-12 13:30:00,20.25,20.25,20.21,20.22,9000.0,15.713,15.713,15.682,15.6898,9000.0
2005-09-12 13:40:00,20.22,20.23,20.22,20.23,5200.0,15.6898,15.6975,15.6898,15.6975,5200.0
2005-09-12 13:50:00,20.23,20.24,20.21,20.21,7400.0,15.6975,15.7053,15.682,15.682,7400.0
2005-09-12 14:00:00,20.21,20.25,20.21,20.24,22000.0,15.682,15.713,15.682,15.7053,22000.0
2005-09-12 14:10:00,20.23,20.26,20.21,20.24,24800.0,15.6975,15.7208,15.682,15.7053,24800.0
2005-09-12 14:20:00,20.24,20.25,20.23,20.25,16400.0,15.7053,15.713,15.6975,15.713,16400.0
2005-09-12 14:30:00,20.25,20.28,20.25,20.25,16000.0,15.713,15.7363,15.713,15.713,16000.0
2005-09-12 14:40:00,20.25,20.25,20.23,20.23,22000.0,15.713,15.713,15.6975,15.6975,22000.0
2005-09-12 14:50:00,20.23,20.24,20.23,20.23,7200.0,15.6975,15.7053,15.6975,15.6975,7200.0
2005-09-12 15:00:00,20.24,20.25,20.23,20.23,12000.0,15.7053,15.713,15.6975,15.6975,12000.0
2005-09-12 15:10:00,20.23,20.24,20.22,20.22,16800.0,15.6975,15.7053,15.6898,15.6898,16800.0
2005-09-12 15:20:00,20.22,20.24,20.21,20.24,9400.0,15.6898,15.7053,15.682,15.7053,9400.0
2005-09-12 15:30:00,20.24,20.27,20.23,20.26,34000.0,15.7053,15.7286,15.6975,15.7208,34000.0
2005-09-12 15:40:00,20.26,20.28,20.18,20.18,31800.0,15.7208,15.7363,15.6587,15.6587,31800.0
2005-09-12 15:50:00,20.18,20.2,20.15,20.18,55400.0,15.6587,15.6742,15.6354,15.6587,55400.0
2005-09-13 09:30:00,20.08,20.09,20.07,20.07,56600.0,15.5811,15.5889,15.5734,15.5734,56600.0
2005-09-13 09:40:00,20.08,20.1,20.02,20.03,84600.0,15.5811,15.5967,15.5346,15.5423,84600.0
2005-09-13 09:50:00,20.02,20.07,20.02,20.03,25200.0,15.5346,15.5734,15.5346,15.5423,25200.0
2005-09-13 10:00:00,20.03,20.07,20.01,20.02,16400.0,15.5423,15.5734,15.5268,15.5346,16400.0
2005-09-13 10:10:00,20.02,20.03,20.02,20.02,16200.0,15.5346,15.5423,15.5346,15.5346,16200.0
2005-09-13 10:20:00,20.02,20.03,20.02,20.02,25600.0,15.5346,15.5423,15.5346,15.5346,25600.0
2005-09-13 10:30:00,20.02,20.06,20.02,20.06,151200.0,15.5346,15.5656,15.5346,15.5656,151200.0
2005-09-13 10:40:00,20.06,20.07,20.05,20.06,41600.0,15.5656,15.5734,15.5579,15.5656,41600.0
2005-09-13 10:50:00,20.06,20.08,20.06,20.07,58200.0,15.5656,15.5811,15.5656,15.5734,58200.0
2005-09-13 11:00:00,20.07,20.1,20.07,20.09,16800.0,15.5734,15.5967,15.5734,15.5889,16800.0
2005-09-13 11:10:00,20.1,20.11,20.09,20.11,47800.0,15.5967,15.6044,15.5889,15.6044,47800.0
2005-09-13 11:20:00,20.11,20.11,20.11,20.11,29400.0,15.6044,15.6044,15.6044,15.6044,29400.0
2005-09-13 11:30:00,20.11,20.11,20.1,20.1,28800.0,15.6044,15.6044,15.5967,15.5967,28800.0
2005-09-13 11:40:00,20.11,20.11,20.08,20.11,17800.0,15.6044,15.6044,15.5811,15.6044,17800.0
2005-09-13 11:50:00,20.11,20.11,20.09,20.09,56800.0,15.6044,15.6044,15.5889,15.5889,56800.0
2005-09-13 12:00:00,20.09,20.1,20.06,20.06,23000.0,15.5889,15.5967,15.5656,15.5656,23000.0
2005-09-13 12:10:00,20.06,20.06,20.05,20.05,22200.0,15.5656,15.5656,15.5579,15.5579,22200.0
2005-09-13 12:20:00,20.05,20.07,20.05,20.06,28000.0,15.5579,15.5734,15.5579,15.5656,28000.0
2005-09-13 12:30:00,20.06,20.09,20.06,20.07,63000.0,15.5656,15.5889,15.5656,15.5734,63000.0
2005-09-13 12:40:00,20.07,20.09,20.07,20.08,22000.0,15.5734,15.5889,15.5734,15.5811,22000.0
2005-09-13 12:50:00,20.08,20.09,20.08,20.08,19800.0,15.5811,15.5889,15.5811,15.5811,19800.0
2005-09-13 13:00:00,20.08,20.11,20.08,20.11,25200.0,15.5811,15.6044,15.5811,15.6044,25200.0
2005-09-13 13:10:00,20.11,20.12,20.08,20.08,22800.0,15.6044,15.6122,15.5811,15.5811,22800.0
2005-09-13 13:20:00,20.08,20.09,20.07,20.07,27200.0,15.5811,15.5889,15.5734,15.5734,27200.0
2005-09-13 13:30:00,20.07,20.08,20.07,20.08,10800.0,15.5734,15.5811,15.5734,15.5811,10800.0
2005-09-13 13:40:00,20.08,20.09,20.08,20.09,27800.0,15.5811,15.5889,15.5811,15.5889,27800.0
2005-09-13 13:50:00,20.1,20.14,20.09,20.13,23400.0,15.5967,15.6277,15.5889,15.6199,23400.0
2005-09-13 14:00:00,20.14,20.2,20.12,20.17,62200.0,15.6277,15.6742,15.6122,15.651,62200.0
2005-09-13 14:10:00,20.18,20.18,20.16,20.18,30000.0,15.6587,15.6587,15.6432,15.6587,30000.0
2005-09-13 14:20:00,20.18,20.21,20.16,20.17,15000.0,15.6587,15.682,15.6432,15.651,15000.0
2005-09-13 14:30:00,20.16,20.16,20.15,20.16,9200.0,15.6432,15.6432,15.6354,15.6432,9200.0
2005-09-13 14:40:00,20.16,20.16,20.13,20.13,26000.0,15.6432,15.6432,15.6199,15.6199,26000.0
2005-09-13 14:50:00,20.13,20.13,20.08,20.09,15600.0,15.6199,15.6199,15.5811,15.5889,15600.0
2005-09-13 15:00:00,20.09,20.09,20.08,20.08,32200.0,15.5889,15.5889,15.5811,15.5811,32200.0
2005-09-13 15:10:00,20.08,20.08,20.05,20.08,32600.0,15.5811,15.5811,15.5579,15.5811,32600.0
2005-09-13 15:20:00,20.08,20.08,20.05,20.06,45400.0,15.5811,15.5811,15.5579,15.5656,45400.0
2005-09-13 15:30:00,20.06,20.06,19.99,19.99,97600.0,15.5656,15.5656,15.5113,15.5113,97600.0
2005-09-13 15:40:00,19.99,20.0,19.97,20.0,52200.0,15.5113,15.5191,15.4958,15.5191,52200.0
2005-09-13 15:50:00,20.02,20.04,19.97,19.99,91800.0,15.5346,15.5501,15.4958,15.5113,91800.0
2005-09-14 09:30:00,19.98,20.05,19.98,20.03,24200.0,15.5035,15.5579,15.5035,15.5423,24200.0
2005-09-14 09:40:00,20.02,20.05,20.02,20.03,15600.0,15.5346,15.5579,15.5346,15.5423,15600.0
2005-09-14 09:50:00,20.03,20.03,19.97,19.98,80600.0,15.5423,15.5423,15.4958,15.5035,80600.0
2005-09-14 10:00:00,19.98,20.0,19.98,19.99,23400.0,15.5035,15.5191,15.5035,15.5113,23400.0
2005-09-14 10:10:00,19.99,20.0,19.96,19.99,31400.0,15.5113,15.5191,15.488,15.5113,31400.0
2005-09-14 10:20:00,19.99,20.01,19.99,20.0,60200.0,15.5113,15.5268,15.5113,15.5191,60200.0
2005-09-14 10:30:00,19.99,20.02,19.98,19.98,82200.0,15.5113,15.5346,15.5035,15.5035,82200.0
2005-09-14 10:40:00,19.98,20.0,19.98,19.99,35800.0,15.5035,15.5191,15.5035,15.5113,35800.0
2005-09-14 10:50:00,19.99,20.02,19.99,20.01,37000.0,15.5113,15.5346,15.5113,15.5268,37000.0
2005-09-14 11:00:00,20.02,20.02,20.0,20.02,37200.0,15.5346,15.5346,15.5191,15.5346,37200.0
2005-09-14 11:10:00,20.02,20.03,19.98,19.98,59200.0,15.5346,15.5423,15.5035,15.5035,59200.0
2005-09-14 11:20:00,19.98,19.99,19.98,19.98,15200.0,15.5035,15.5113,15.5035,15.5035,15200.0
2005-09-14 11:30:00,19.98,20.0,19.98,19.99,16200.0,15.5035,15.5191,15.5035,15.5113,16200.0
2005-09-14 11:40:00,19.99,20.0,19.96,19.97,21600.0,15.5113,15.5191,15.488,15.4958,21600.0
2005-09-14 11:50:00,19.96,19.97,19.96,19.97,16600.0,15.488,15.4958,15.488,15.4958,16600.0
2005-09-14 12:00:00,19.96,19.98,19.96,19.96,18200.0,15.488,15.5035,15.488,15.488,18200.0
2005-09-14 12:10:00,19.96,19.97,19.96,19.97,27400.0,15.488,15.4958,15.488,15.4958,27400.0
2005-09-14 12:20:00,19.97,19.97,19.96,19.96,9600.0,15.4958,15.4958,15.488,15.488,9600.0
2005-09-14 12:30:00,19.96,19.96,19.96,19.96,21600.0,15.488,15.488,15.488,15.488,21600.0
2005-09-14 12:40:00,19.96,19.98,19.96,19.97,34400.0,15.488,15.5035,15.488,15.4958,34400.0
2005-09-14 12:50:00,19.97,19.98,19.97,19.98,19600.0,15.4958,15.5035,15.4958,15.5035,19600.0
2005-09-14 13:00:00,19.98,20.0,19.98,19.99,34400.0,15.5035,15.5191,15.5035,15.5113,34400.0
2005-09-14 13:10:00,19.99,20.0,19.99,20.0,18600.0,15.5113,15.5191,15.5113,15.5191,18600.0
2005-09-14 13:20:00,20.0,20.0,19.99,19.99,33600.0,15.5191,15.5191,15.5113,15.5113,33600.0
2005-09-14 13:30:00,19.99,19.99,19.96,19.97,19000.0,15.5113,15.5113,15.488,15.4958,19000.0
2005-09-14 13:40:00,19.97,19.97,19.96,19.97,45400.0,15.4958,15.4958,15.488,15.4958,45400.0
2005-09-14 13:50:00,19.97,19.98,19.96,19.97,21600.0,15.4958,15.5035,15.488,15.4958,21600.0
2005-09-14 14:00:00,19.97,19.97,19.96,19.96,40600.0,15.4958,15.4958,15.488,15.488,40600.0
2005-09-14 14:10:00,19.96,19.97,19.88,19.89,56000.0,15.488,15.4958,15.4259,15.4337,56000.0
2005-09-14 14:20:00,19.9,19.93,19.9,19.92,54000.0,15.4415,15.4647,15.4415,15.457,54000.0
2005-09-14 14:30:00,19.92,19.92,19.89,19.9,21200.0,15.457,15.457,15.4337,15.4415,21200.0
2005-09-14 14:40:00,19.9,19.9,19.88,19.89,27200.0,15.4415,15.4415,15.4259,15.4337,27200.0
2005-09-14 14:50:00,19.88,19.88,19.85,19.85,82800.0,15.4259,15.4259,15.4027,15.4027,82800.0
2005-09-14 15:00:00,19.86,19.88,19.82,19.82,148600.0,15.4104,15.4259,15.3794,15.3794,148600.0
2005-09-14 15:10:00,19.82,19.82,19.78,19.81,90200.0,15.3794,15.3794,15.3483,15.3716,90200.0
2005-09-14 15:20:00,19.81,19.82,19.77,19.82,120000.0,15.3716,15.3794,15.3406,15.3794,120000.0
2005-09-14 15:30:00,19.83,19.84,19.8,19.81,101200.0,15.3871,15.3949,15.3639,15.3716,101200.0
2005-09-14 15:40:00,19.81,19.81,19.78,19.81,201800.0,15.3716,15.3716,15.3483,15.3716,201800.0
2005-09-14 15:50:00,19.81,19.83,19.8,19.82,46000.0,15.3716,15.3871,15.3639,15.3794,46000.0
2005-09-15 09:30:00,19.89,19.91,19.85,19.9,50800.0,15.4337,15.4492,15.4027,15.4415,50800.0
2005-09-15 09:40:00,19.9,19.91,19.88,19.88,16600.0,15.4415,15.4492,15.4259,15.4259,16600.0
2005-09-15 09:50:00,19.88,19.89,19.86,19.87,12800.0,15.4259,15.4337,15.4104,15.4182,12800.0
2005-09-15 10:00:00,19.86,19.86,19.84,19.84,68400.0,15.4104,15.4104,15.3949,15.3949,68400.0
2005-09-15 10:10:00,19.83,19.85,19.82,19.84,23000.0,15.3871,15.4027,15.3794,15.3949,23000.0
2005-09-15 10:20:00,19.84,19.85,19.83,19.84,33600.0,15.3949,15.4027,15.3871,15.3949,33600.0
2005-09-15 10:30:00,19.84,19.86,19.84,19.86,18800.0,15.3949,15.4104,15.3949,15.4104,18800.0
2005-09-15 10:40:00,19.86,19.92,19.86,19.92,27000.0,15.4104,15.457,15.4104,15.457,27000.0
2005-09-15 10:50:00,19.93,19.97,19.93,19.96,33400.0,15.4647,15.4958,15.4647,15.488,33400.0
2005-09-15 11:00:00,19.96,20.0,19.95,19.96,25400.0,15.488,15.5191,15.4803,15.488,25400.0
2005-09-15 11:10:00,19.96,19.98,19.95,19.96,18400.0,15.488,15.5035,15.4803,15.488,18400.0
2005-09-15 11:20:00,19.96,19.97,19.95,19.95,17200.0,15.488,15.4958,15.4803,15.4803,17200.0
2005-09-15 11:30:00,19.95,19.95,19.86,19.86,46800.0,15.4803,15.4803,15.4104,15.4104,46800.0
2005-09-15 11:40:00,19.86,19.9,19.86,19.89,48400.0,15.4104,15.4415,15.4104,15.4337,48400.0
2005-09-15 11:50:00,19.89,19.89,19.88,19.88,28800.0,15.4337,15.4337,15.4259,15.4259,28800.0
2005-09-15 12:00:00,19.88,19.95,19.88,19.93,56800.0,15.4259,15.4803,15.4259,15.4647,56800.0
2005-09-15 12:10:00,19.94,19.98,19.94,19.97,22800.0,15.4725,15.5035,15.4725,15.4958,22800.0
2005-09-15 12:20:00,19.98,20.0,19.96,19.99,20600.0,15.5035,15.5191,15.488,15.5113,20600.0
2005-09-15 12:30:00,20.0,20.01,19.97,19.98,32800.0,15.5191,15.5268,15.4958,15.5035,32800.0
2005-09-15 12:40:00,19.98,19.98,19.97,19.97,13000.0,15.5035,15.5035,15.4958,15.4958,13000.0
2005-09-15 12:50:00,19.97,19.99,19.96,19.99,25400.0,15.4958,15.5113,15.488,15.5113,25400.0
2005-09-15 13:00:00,20.0,20.0,19.98,19.99,14000.0,15.5191,15.5191,15.5035,15.5113,14000.0
2005-09-15 13:10:00,19.99,20.0,19.99,20.0,24800.0,15.5113,15.5191,15.5113,15.5191,24800.0
2005-09-15 13:20:00,19.99,20.04,19.99,20.03,13400.0,15.5113,15.5501,15.5113,15.5423,13400.0
2005-09-15 13:30:00,20.04,20.04,20.02,20.03,28400.0,15.5501,15.5501,15.5346,15.5423,28400.0
2005-09-15 13:40:00,20.04,20.05,20.04,20.05,6600.0,15.5501,15.5579,15.5501,15.5579,6600.0
2005-09-15 13:50:00,20.05,20.06,20.04,20.05,26000.0,15.5579,15.5656,15.5501,15.5579,26000.0
2005-09-15 14:00:00,20.06,20.06,20.03,20.04,20800.0,15.5656,15.5656,15.5423,15.5501,20800.0
2005-09-15 14:10:00,20.04,20.05,20.02,20.02,20400.0,15.5501,15.5579,15.5346,15.5346,20400.0
2005-09-15 14:20:00,20.02,20.05,20.01,20.04,21400.0,15.5346,15.5579,15.5268,15.5501,21400.0
2005-09-15 14:30:00,20.05,20.06,20.03,20.05,28800.0,15.5579,15.5656,15.5423,15.5579,28800.0
2005-09-15 14:40:00,20.04,20.05,20.02,20.04,17400.0,15.5501,15.5579,15.5346,15.5501,17400.0
2005-09-15 14:50:00,20.05,20.12,20.05,20.11,23400.0,15.5579,15.6122,15.5579,15.6044,23400.0
2005-09-15 15:00:00,20.11,20.12,20.08,20.11,33800.0,15.6044,15.6122,15.5811,15.6044,33800.0
2005-09-15 15:10:00,20.11,20.11,20.09,20.09,22200.0,15.6044,15.6044,15.5889,15.5889,22200.0
2005-09-15 15:20:00,20.1,20.1,20.06,20.09,31600.0,15.5967,15.5967,15.5656,15.5889,31600.0
2005-09-15 15:30:00,20.09,20.11,20.07,20.08,52800.0,15.5889,15.6044,15.5734,15.5811,52800.0
2005-09-15 15:40:00,20.08,20.09,20.06,20.08,59800.0,15.5811,15.5889,15.5656,15.5811,59800.0
2005-09-15 15:50:00,20.08,20.09,20.08,20.09,43200.0,15.5811,15.5889,15.5811,15.5889,43200.0
2005-09-16 09:30:00,20.12,20.13,20.08,20.11,24800.0,15.6122,15.6199,15.5811,15.6044,24800.0
2005-09-16 09:40:00,20.12,20.22,20.11,20.14,31000.0,15.6122,15.6898,15.6044,15.6277,31000.0
2005-09-16 09:50:00,20.13,20.2,20.13,20.2,20800.0,15.6199,15.6742,15.6199,15.6742,20800.0
2005-09-16 10:00:00,20.18,20.18,20.13,20.15,20800.0,15.6587,15.6587,15.6199,15.6354,20800.0
2005-09-16 10:10:00,20.14,20.17,20.14,20.17,46800.0,15.6277,15.651,15.6277,15.651,46800.0
2005-09-16 10:20:00,20.17,20.17,20.16,20.16,14600.0,15.651,15.651,15.6432,15.6432,14600.0
2005-09-16 10:30:00,20.16,20.17,20.15,20.16,17200.0,15.6432,15.651,15.6354,15.6432,17200.0
2005-09-16 10:40:00,20.16,20.17,20.16,20.17,29200.0,15.6432,15.651,15.6432,15.651,29200.0
2005-09-16 10:50:00,20.17,20.17,20.16,20.17,6600.0,15.651,15.651,15.6432,15.651,6600.0
2005-09-16 11:00:00,20.16,20.17,20.13,20.13,26600.0,15.6432,15.651,15.6199,15.6199,26600.0
2005-09-16 11:10:00,20.13,20.15,20.13,20.14,39600.0,15.6199,15.6354,15.6199,15.6277,39600.0
2005-09-16 11:20:00,20.14,20.14,20.11,20.12,31000.0,15.6277,15.6277,15.6044,15.6122,31000.0
2005-09-16 11:30:00,20.13,20.13,20.11,20.11,14000.0,15.6199,15.6199,15.6044,15.6044,14000.0
2005-09-16 11:40:00,20.11,20.12,20.11,20.11,15600.0,15.6044,15.6122,15.6044,15.6044,15600.0
2005-09-16 11:50:00,20.12,20.13,20.11,20.12,8200.0,15.6122,15.6199,15.6044,15.6122,8200.0
2005-09-16 12:00:00,20.12,20.14,20.11,20.13,18400.0,15.6122,15.6277,15.6044,15.6199,18400.0
2005-09-16 12:10:00,20.13,20.14,20.13,20.13,37400.0,15.6199,15.6277,15.6199,15.6199,37400.0
2005-09-16 12:20:00,20.14,20.14,20.1,20.11,73600.0,15.6277,15.6277,15.5967,15.6044,73600.0
2005-09-16 12:30:00,20.13,20.13,20.11,20.11,74400.0,15.6199,15.6199,15.6044,15.6044,74400.0
2005-09-16 12:40:00,20.11,20.14,20.11,20.14,10000.0,15.6044,15.6277,15.6044,15.6277,10000.0
2005-09-16 12:50:00,20.14,20.15,20.14,20.15,6200.0,15.6277,15.6354,15.6277,15.6354,6200.0
2005-09-16 13:00:00,20.15,20.17,20.15,20.16,11000.0,15.6354,15.651,15.6354,15.6432,11000.0
2005-09-16 13:10:00,20.17,20.17,20.17,20.17,11200.0,15.651,15.651,15.651,15.651,11200.0
2005-09-16 13:20:00,20.17,20.18,20.17,20.18,23400.0,15.651,15.6587,15.651,15.6587,23400.0
2005-09-16 13:30:00,20.18,20.23,20.18,20.22,35200.0,15.6587,15.6975,15.6587,15.6898,35200.0
2005-09-16 13:40:00,20.23,20.31,20.23,20.31,87600.0,15.6975,15.7596,15.6975,15.7596,87600.0
2005-09-16 13:50:00,20.33,20.34,20.28,20.29,63800.0,15.7751,15.7829,15.7363,15.7441,63800.0
2005-09-16 14:00:00,20.29,20.29,20.24,20.25,26400.0,15.7441,15.7441,15.7053,15.713,26400.0
2005-09-16 14:10:00,20.24,20.24,20.2,20.21,14800.0,15.7053,15.7053,15.6742,15.682,14800.0
2005-09-16 14:20:00,20.22,20.22,20.2,20.22,18200.0,15.6898,15.6898,15.6742,15.6898,18200.0
2005-09-16 14:30:00,20.21,20.24,20.21,20.22,20400.0,15.682,15.7053,15.682,15.6898,20400.0
2005-09-16 14:40:00,20.22,20.22,20.15,20.18,58600.0,15.6898,15.6898,15.6354,15.6587,58600.0
2005-09-16 14:50:00,20.18,20.23,20.18,20.23,10600.0,15.6587,15.6975,15.6587,15.6975,10600.0
2005-09-16 15:00:00,20.24,20.25,20.24,20.25,28600.0,15.7053,15.713,15.7053,15.713,28600.0
2005-09-16 15:10:00,20.25,20.25,20.23,20.25,52800.0,15.713,15.713,15.6975,15.713,52800.0
2005-09-16 15:20:00,20.25,20.26,20.25,20.25,26400.0,15.713,15.7208,15.713,15.713,26400.0
2005-09-16 15:30:00,20.25,20.28,20.25,20.28,40000.0,15.713,15.7363,15.713,15.7363,40000.0
2005-09-16 15:40:00,20.29,20.32,20.28,20.31,67200.0,15.7441,15.7674,15.7363,15.7596,67200.0
2005-09-16 15:50:00,20.31,20.31,20.28,20.29,215600.0,15.7596,15.7596,15.7363,15.7441,215600.0
2005-09-19 09:30:00,20.25,20.38,20.25,20.35,30000.0,15.713,15.8139,15.713,15.7906,30000.0
2005-09-19 09:40:00,20.33,20.33,20.22,20.24,25200.0,15.7751,15.7751,15.6898,15.7053,25200.0
2005-09-19 09:50:00,20.24,20.31,20.24,20.31,18000.0,15.7053,15.7596,15.7053,15.7596,18000.0
2005-09-19 10:00:00,20.32,20.33,20.3,20.3,24600.0,15.7674,15.7751,15.7518,15.7518,24600.0
2005-09-19 10:10:00,20.3,20.31,20.29,20.3,57000.0,15.7518,15.7596,15.7441,15.7518,57000.0
2005-09-19 10:20:00,20.31,20.33,20.3,20.3,37600.0,15.7596,15.7751,15.7518,15.7518,37600.0
2005-09-19 10:30:00,20.3,20.3,20.25,20.29,38800.0,15.7518,15.7518,15.713,15.7441,38800.0
2005-09-19 10:40:00,20.29,20.38,20.29,20.34,65200.0,15.7441,15.8139,15.7441,15.7829,65200.0
2005-09-19 10:50:00,20.34,20.34,20.21,20.21,39000.0,15.7829,15.7829,15.682,15.682,39000.0
2005-09-19 11:00:00,20.21,20.25,20.2,20.25,23600.0,15.682,15.713,15.6742,15.713,23600.0
2005-09-19 11:10:00,20.24,20.27,20.23,20.24,17400.0,15.7053,15.7286,15.6975,15.7053,17400.0
2005-09-19 11:20:00,20.25,20.25,20.22,20.23,62800.0,15.713,15.713,15.6898,15.6975,62800.0
2005-09-19 11:30:00,20.24,20.25,20.22,20.22,64000.0,15.7053,15.713,15.6898,15.6898,64000.0
2005-09-19 11:40:00,20.23,20.27,20.23,20.27,40000.0,15.6975,15.7286,15.6975,15.7286,40000.0
2005-09-19 11:50:00,20.27,20.28,20.25,20.27,34600.0,15.7286,15.7363,15.713,15.7286,34600.0
2005-09-19 12:00:00,20.27,20.3,20.27,20.3,51200.0,15.7286,15.7518,15.7286,15.7518,51200.0
2005-09-19 12:10:00,20.3,20.35,20.3,20.31,54600.0,15.7518,15.7906,15.7518,15.7596,54600.0
2005-09-19 12:20:00,20.31,20.32,20.3,20.3,36600.0,15.7596,15.7674,15.7518,15.7518,36600.0
2005-09-19 12:30:00,20.3,20.31,20.3,20.31,31200.0,15.7518,15.7596,15.7518,15.7596,31200.0
2005-09-19 12:40:00,20.31,20.32,20.3,20.31,38200.0,15.7596,15.7674,15.7518,15.7596,38200.0
2005-09-19 12:50:00,20.31,20.32,20.31,20.31,23400.0,15.7596,15.7674,15.7596,15.7596,23400.0
2005-09-19 13:00:00,20.31,20.32,20.29,20.3,77200.0,15.7596,15.7674,15.7441,15.7518,77200.0
2005-09-19 13:10:00,20.3,20.3,20.27,20.28,8600.0,15.7518,15.7518,15.7286,15.7363,8600.0
2005-09-19 13:20:00,20.28,20.28,20.25,20.25,11600.0,15.7363,15.7363,15.713,15.713,11600.0
2005-09-19 13:30:00,20.26,20.27,20.25,20.25,9200.0,15.7208,15.7286,15.713,15.713,9200.0
2005-09-19 13:40:00,20.24,20.25,20.22,20.23,16600.0,15.7053,15.713,15.6898,15.6975,16600.0
2005-09-19 13:50:00,20.23,20.25,20.23,20.23,59800.0,15.6975,15.713,15.6975,15.6975,59800.0
2005-09-19 14:00:00,20.23,20.23,20.21,20.22,19200.0,15.6975,15.6975,15.682,15.6898,19200.0
2005-09-19 14:10:00,20.22,20.22,20.2,20.21,35800.0,15.6898,15.6898,15.6742,15.682,35800.0
2005-09-19 14:20:00,20.21,20.22,20.21,20.22,25600.0,15.682,15.6898,15.682,15.6898,25600.0
2005-09-19 14:30:00,20.22,20.22,20.21,20.21,28600.0,15.6898,15.6898,15.682,15.682,28600.0
2005-09-19 14:40:00,20.21,20.22,20.21,20.22,34600.0,15.682,15.6898,15.682,15.6898,34600.0
2005-09-19 14:50:00,20.22,20.22,20.2,20.21,39200.0,15.6898,15.6898,15.6742,15.682,39200.0
2005-09-19 15:00:00,20.21,20.23,20.2,20.23,29000.0,15.682,15.6975,15.6742,15.6975,29000.0
2005-09-19 15:10:00,20.23,20.23,20.22,20.22,29000.0,15.6975,15.6975,15.6898,15.6898,29000.0
2005-09-19 15:20:00,20.23,20.23,20.21,20.22,56200.0,15.6975,15.6975,15.682,15.6898,56200.0
2005-09-19 15:30:00,20.22,20.28,20.22,20.24,56600.0,15.6898,15.7363,15.6898,15.7053,56600.0
2005-09-19 15:40:00,20.24,20.25,20.23,20.25,52400.0,15.7053,15.713,15.6975,15.713,52400.0
2005-09-19 15:50:00,20.27,20.27,20.23,20.24,73800.0,15.7286,15.7286,15.6975,15.7053,73800.0
2005-09-20 09:30:00,18.38,18.38,17.13,17.75,141000.0,14.262,14.262,13.2921,13.7732,141000.0
2005-09-20 09:40:00,17.59,17.85,17.5,17.72,3826000.0,13.649,13.8508,13.5792,13.7499,3826000.0
2005-09-20 09:50:00,17.72,17.77,17.58,17.68,1808000.0,13.7499,13.7887,13.6412,13.7188,1808000.0
2005-09-20 10:00:00,17.69,18.5,17.69,17.93,1567200.0,13.7266,14.3551,13.7266,13.9128,1567200.0
2005-09-20 10:10:00,17.94,18.15,17.93,18.07,1185400.0,13.9206,14.0835,13.9128,14.0215,1185400.0
2005-09-20 10:20:00,18.08,18.2,18.05,18.19,798200.0,14.0292,14.1223,14.0059,14.1146,798200.0
2005-09-20 10:30:00,18.2,18.33,18.18,18.3,1222800.0,14.1223,14.2232,14.1068,14.1999,1222800.0
2005-09-20 10:40:00,18.28,18.35,18.13,18.16,656800.0,14.1844,14.2387,14.068,14.0913,656800.0
2005-09-20 10:50:00,18.16,18.19,18.07,18.18,488200.0,14.0913,14.1146,14.0215,14.1068,488200.0
2005-09-20 11:00:00,18.18,18.18,18.05,18.1,234600.0,14.1068,14.1068,14.0059,14.0447,234600.0
2005-09-20 11:10:00,18.1,18.14,18.0,18.03,345800.0,14.0447,14.0758,13.9671,13.9904,345800.0
2005-09-20 11:20:00,18.03,18.12,17.97,18.11,857200.0,13.9904,14.0603,13.9439,14.0525,857200.0
2005-09-20 11:30:00,18.11,18.21,18.1,18.16,485800.0,14.0525,14.1301,14.0447,14.0913,485800.0
2005-09-20 11:40:00,18.15,18.18,18.11,18.11,156200.0,14.0835,14.1068,14.0525,14.0525,156200.0
2005-09-20 11:50:00,18.11,18.15,18.1,18.13,129400.0,14.0525,14.0835,14.0447,14.068,129400.0
2005-09-20 12:00:00,18.13,18.13,18.06,18.06,96600.0,14.068,14.068,14.0137,14.0137,96600.0
2005-09-20 12:10:00,18.06,18.08,18.02,18.02,76800.0,14.0137,14.0292,13.9827,13.9827,76800.0
2005-09-20 12:20:00,18.02,18.05,18.0,18.05,119200.0,13.9827,14.0059,13.9671,14.0059,119200.0
2005-09-20 12:30:00,18.05,18.05,17.98,18.0,373400.0,14.0059,14.0059,13.9516,13.9671,373400.0
2005-09-20 12:40:00,18.0,18.03,17.98,17.98,454200.0,13.9671,13.9904,13.9516,13.9516,454200.0
2005-09-20 12:50:00,17.98,18.04,17.98,18.01,162400.0,13.9516,13.9982,13.9516,13.9749,162400.0
2005-09-20 13:00:00,18.01,18.02,18.0,18.0,79400.0,13.9749,13.9827,13.9671,13.9671,79400.0
2005-09-20 13:10:00,18.0,18.03,18.0,18.02,99200.0,13.9671,13.9904,13.9671,13.9827,99200.0
2005-09-20 13:20:00,18.02,18.03,18.0,18.0,273600.0,13.9827,13.9904,13.9671,13.9671,273600.0
2005-09-20 13:30:00,18.0,18.0,18.0,18.0,67000.0,13.9671,13.9671,13.9671,13.9671,67000.0
2005-09-20 13:40:00,18.0,18.01,17.95,18.0,855600.0,13.9671,13.9749,13.9284,13.9671,855600.0
2005-09-20 13:50:00,18.0,18.01,17.99,18.0,115000.0,13.9671,13.9749,13.9594,13.9671,115000.0
2005-09-20 14:00:00,18.0,18.05,17.99,18.02,191600.0,13.9671,14.0059,13.9594,13.9827,191600.0
2005-09-20 14:10:00,18.02,18.03,18.0,18.03,158200.0,13.9827,13.9904,13.9671,13.9904,158200.0
2005-09-20 14:20:00,18.03,18.03,17.98,18.0,312000.0,13.9904,13.9904,13.9516,13.9671,312000.0
2005-09-20 14:30:00,18.0,18.03,17.99,18.0,603800.0,13.9671,13.9904,13.9594,13.9671,603800.0
2005-09-20 14:40:00,18.0,18.0,18.0,18.0,169000.0,13.9671,13.9671,13.9671,13.9671,169000.0
2005-09-20 14:50:00,18.0,18.0,17.95,17.96,405600.0,13.9671,13.9671,13.9284,13.9361,405600.0
2005-09-20 15:00:00,17.96,18.09,17.93,18.05,746000.0,13.9361,14.037,13.9128,14.0059,746000.0
2005-09-20 15:10:00,18.05,18.08,18.03,18.04,292600.0,14.0059,14.0292,13.9904,13.9982,292600.0
2005-09-20 15:20:00,18.04,18.21,18.03,18.18,360600.0,13.9982,14.1301,13.9904,14.1068,360600.0
2005-09-20 15:30:00,18.18,18.2,18.08,18.2,291000.0,14.1068,14.1223,14.0292,14.1223,291000.0
2005-09-20 15:40:00,18.2,18.23,18.16,18.2,416400.0,14.1223,14.1456,14.0913,14.1223,416400.0
2005-09-20 15:50:00,18.2,18.23,18.19,18.22,688400.0,14.1223,14.1456,14.1146,14.1379,688400.0
2005-09-21 09:30:00,18.1,18.13,17.93,17.93,685200.0,14.0447,14.068,13.9128,13.9128,685200.0
2005-09-21 09:40:00,17.93,18.05,17.88,17.97,658000.0,13.9128,14.0059,13.874,13.9439,658000.0
2005-09-21 09:50:00,17.97,18.0,17.95,18.0,428400.0,13.9439,13.9671,13.9284,13.9671,428400.0
2005-09-21 10:00:00,18.0,18.05,17.98,18.02,446800.0,13.9671,14.0059,13.9516,13.9827,446800.0
2005-09-21 10:10:00,18.02,18.02,18.0,18.0,181400.0,13.9827,13.9827,13.9671,13.9671,181400.0
2005-09-21 10:20:00,18.02,18.02,18.0,18.02,132600.0,13.9827,13.9827,13.9671,13.9827,132600.0
2005-09-21 10:30:00,18.01,18.04,18.0,18.0,136200.0,13.9749,13.9982,13.9671,13.9671,136200.0
2005-09-21 10:40:00,18.01,18.05,18.01,18.03,175200.0,13.9749,14.0059,13.9749,13.9904,175200.0
2005-09-21 10:50:00,18.03,18.08,18.03,18.07,247000.0,13.9904,14.0292,13.9904,14.0215,247000.0
2005-09-21 11:00:00,18.07,18.08,18.05,18.06,241600.0,14.0215,14.0292,14.0059,14.0137,241600.0
2005-09-21 11:10:00,18.06,18.07,18.05,18.07,424400.0,14.0137,14.0215,14.0059,14.0215,424400.0
2005-09-21 11:20:00,18.07,18.07,18.05,18.05,100600.0,14.0215,14.0215,14.0059,14.0059,100600.0
2005-09-21 11:30:00,18.05,18.06,18.02,18.03,347200.0,14.0059,14.0137,13.9827,13.9904,347200.0
2005-09-21 11:40:00,18.03,18.03,18.0,18.0,60200.0,13.9904,13.9904,13.9671,13.9671,60200.0
2005-09-21 11:50:00,18.01,18.01,18.0,18.0,102000.0,13.9749,13.9749,13.9671,13.9671,102000.0
2005-09-21 12:00:00,18.0,18.0,17.98,17.98,282800.0,13.9671,13.9671,13.9516,13.9516,282800.0
2005-09-21 12:10:00,17.98,17.99,17.95,17.96,198000.0,13.9516,13.9594,13.9284,13.9361,198000.0
2005-09-21 12:20:00,17.97,17.99,17.97,17.99,77400.0,13.9439,13.9594,13.9439,13.9594,77400.0
2005-09-21 12:30:00,17.99,18.0,17.98,18.0,230200.0,13.9594,13.9671,13.9516,13.9671,230200.0
2005-09-21 12:40:00,18.0,18.0,17.98,17.98,186200.0,13.9671,13.9671,13.9516,13.9516,186200.0
2005-09-21 12:50:00,17.99,18.0,17.98,17.99,318600.0,13.9594,13.9671,13.9516,13.9594,318600.0
2005-09-21 13:00:00,17.99,17.99,17.97,17.98,131200.0,13.9594,13.9594,13.9439,13.9516,131200.0
2005-09-21 13:10:00,17.98,17.99,17.96,17.96,88200.0,13.9516,13.9594,13.9361,13.9361,88200.0
2005-09-21 13:20:00,17.96,17.97,17.95,17.96,74000.0,13.9361,13.9439,13.9284,13.9361,74000.0
2005-09-21 13:30:00,17.96,17.96,17.89,17.9,117800.0,13.9361,13.9361,13.8818,13.8896,117800.0
2005-09-21 13:40:00,17.9,17.93,17.9,17.93,127000.0,13.8896,13.9128,13.8896,13.9128,127000.0
2005-09-21 13:50:00,17.92,17.99,17.92,17.96,69200.0,13.9051,13.9594,13.9051,13.9361,69200.0
2005-09-21 14:00:00,17.97,18.0,17.95,17.95,291600.0,13.9439,13.9671,13.9284,13.9284,291600.0
2005-09-21 14:10:00,17.96,17.97,17.95,17.96,79200.0,13.9361,13.9439,13.9284,13.9361,79200.0
2005-09-21 14:20:00,17.96,17.98,17.96,17.98,43600.0,13.9361,13.9516,13.9361,13.9516,43600.0
2005-09-21 14:30:00,17.98,17.98,17.95,17.96,112200.0,13.9516,13.9516,13.9284,13.9361,112200.0
2005-09-21 14:40:00,17.96,17.99,17.95,17.98,144200.0,13.9361,13.9594,13.9284,13.9516,144200.0
2005-09-21 14:50:00,17.98,17.99,17.98,17.98,116600.0,13.9516,13.9594,13.9516,13.9516,116600.0
2005-09-21 15:00:00,17.98,17.99,17.97,17.98,73000.0,13.9516,13.9594,13.9439,13.9516,73000.0
2005-09-21 15:10:00,17.98,17.99,17.95,17.95,101600.0,13.9516,13.9594,13.9284,13.9284,101600.0
2005-09-21 15:20:00,17.95,17.98,17.95,17.97,84600.0,13.9284,13.9516,13.9284,13.9439,84600.0
2005-09-21 15:30:00,17.97,17.99,17.95,17.99,104200.0,13.9439,13.9594,13.9284,13.9594,104200.0
2005-09-21 15:40:00,17.99,18.0,17.98,18.0,266600.0,13.9594,13.9671,13.9516,13.9671,266600.0
2005-09-21 15:50:00,18.0,18.0,17.99,17.99,289000.0,13.9671,13.9671,13.9594,13.9594,289000.0
2005-09-22 09:30:00,17.95,17.96,17.89,17.89,82200.0,13.9284,13.9361,13.8818,13.8818,82200.0
2005-09-22 09:40:00,17.9,17.9,17.8,17.84,90200.0,13.8896,13.8896,13.812,13.843,90200.0
2005-09-22 09:50:00,17.84,17.84,17.7,17.77,197800.0,13.843,13.843,13.7344,13.7887,197800.0
2005-09-22 10:00:00,17.77,17.83,17.76,17.81,180200.0,13.7887,13.8352,13.7809,13.8197,180200.0
2005-09-22 10:10:00,17.81,17.85,17.77,17.84,161600.0,13.8197,13.8508,13.7887,13.843,161600.0
2005-09-22 10:20:00,17.84,17.86,17.8,17.85,150400.0,13.843,13.8585,13.812,13.8508,150400.0
2005-09-22 10:30:00,17.85,17.89,17.84,17.84,77200.0,13.8508,13.8818,13.843,13.843,77200.0
2005-09-22 10:40:00,17.85,17.85,17.8,17.82,92600.0,13.8508,13.8508,13.812,13.8275,92600.0
2005-09-22 10:50:00,17.82,17.89,17.82,17.89,71000.0,13.8275,13.8818,13.8275,13.8818,71000.0
2005-09-22 11:00:00,17.9,17.96,17.9,17.94,101800.0,13.8896,13.9361,13.8896,13.9206,101800.0
2005-09-22 11:10:00,17.94,17.96,17.92,17.96,41400.0,13.9206,13.9361,13.9051,13.9361,41400.0
2005-09-22 11:20:00,17.96,17.97,17.94,17.95,37200.0,13.9361,13.9439,13.9206,13.9284,37200.0
2005-09-22 11:30:00,17.95,17.95,17.9,17.9,58600.0,13.9284,13.9284,13.8896,13.8896,58600.0
2005-09-22 11:40:00,17.89,17.95,17.88,17.95,57400.0,13.8818,13.9284,13.874,13.9284,57400.0
2005-09-22 11:50:00,17.96,17.97,17.92,17.96,55200.0,13.9361,13.9439,13.9051,13.9361,55200.0
2005-09-22 12:00:00,17.95,17.95,17.91,17.92,233000.0,13.9284,13.9284,13.8973,13.9051,233000.0
2005-09-22 12:10:00,17.92,17.92,17.82,17.82,524800.0,13.9051,13.9051,13.8275,13.8275,524800.0
2005-09-22 12:20:00,17.82,17.85,17.8,17.84,59600.0,13.8275,13.8508,13.812,13.843,59600.0
2005-09-22 12:30:00,17.84,17.85,17.81,17.83,44200.0,13.843,13.8508,13.8197,13.8352,44200.0
2005-09-22 12:40:00,17.84,17.84,17.8,17.81,18000.0,13.843,13.843,13.812,13.8197,18000.0
2005-09-22 12:50:00,17.81,17.87,17.81,17.87,26200.0,13.8197,13.8663,13.8197,13.8663,26200.0
2005-09-22 13:00:00,17.86,17.86,17.85,17.86,92800.0,13.8585,13.8585,13.8508,13.8585,92800.0
2005-09-22 13:10:00,17.86,17.86,17.84,17.86,71000.0,13.8585,13.8585,13.843,13.8585,71000.0
2005-09-22 13:20:00,17.86,17.86,17.85,17.85,87400.0,13.8585,13.8585,13.8508,13.8508,87400.0
2005-09-22 13:30:00,17.85,17.86,17.83,17.84,33800.0,13.8508,13.8585,13.8352,13.843,33800.0
2005-09-22 13:40:00,17.84,17.88,17.84,17.87,40800.0,13.843,13.874,13.843,13.8663,40800.0
2005-09-22 13:50:00,17.88,17.88,17.86,17.86,74400.0,13.874,13.874,13.8585,13.8585,74400.0
2005-09-22 14:00:00,17.86,17.88,17.81,17.85,49000.0,13.8585,13.874,13.8197,13.8508,49000.0
2005-09-22 14:10:00,17.85,17.86,17.85,17.86,47000.0,13.8508,13.8585,13.8508,13.8585,47000.0
2005-09-22 14:20:00,17.86,17.86,17.84,17.85,34800.0,13.8585,13.8585,13.843,13.8508,34800.0
2005-09-22 14:30:00,17.85,17.87,17.84,17.86,65000.0,13.8508,13.8663,13.843,13.8585,65000.0
2005-09-22 14:40:00,17.86,17.86,17.84,17.84,30000.0,13.8585,13.8585,13.843,13.843,30000.0
2005-09-22 14:50:00,17.84,17.86,17.84,17.85,74600.0,13.843,13.8585,13.843,13.8508,74600.0
2005-09-22 15:00:00,17.85,17.85,17.83,17.84,36200.0,13.8508,13.8508,13.8352,13.843,36200.0
2005-09-22 15:10:00,17.83,17.85,17.82,17.84,48400.0,13.8352,13.8508,13.8275,13.843,48400.0
2005-09-22 15:20:00,17.85,17.85,17.84,17.85,64800.0,13.8508,13.8508,13.843,13.8508,64800.0
2005-09-22 15:30:00,17.84,17.85,17.84,17.84,29000.0,13.843,13.8508,13.843,13.843,29000.0
2005-09-22 15:40:00,17.84,17.85,17.83,17.83,60800.0,13.843,13.8508,13.8352,13.8352,60800.0
2005-09-22 15:50:00,17.83,17.85,17.83,17.83,96600.0,13.8352,13.8508,13.8352,13.8352,96600.0
2005-09-23 09:30:00,17.78,17.86,17.78,17.85,154200.0,13.7964,13.8585,13.7964,13.8508,154200.0
2005-09-23 09:40:00,17.85,17.85,17.79,17.79,132600.0,13.8508,13.8508,13.8042,13.8042,132600.0
2005-09-23 09:50:00,17.79,17.81,17.74,17.77,35600.0,13.8042,13.8197,13.7654,13.7887,35600.0
2005-09-23 10:00:00,17.77,17.77,17.74,17.76,66800.0,13.7887,13.7887,13.7654,13.7809,66800.0
2005-09-23 10:10:00,17.77,17.78,17.74,17.75,83800.0,13.7887,13.7964,13.7654,13.7732,83800.0
2005-09-23 10:20:00,17.76,17.76,17.75,17.75,163400.0,13.7809,13.7809,13.7732,13.7732,163400.0
2005-09-23 10:30:00,17.75,17.77,17.75,17.75,175200.0,13.7732,13.7887,13.7732,13.7732,175200.0
2005-09-23 10:40:00,17.75,17.76,17.72,17.74,153400.0,13.7732,13.7809,13.7499,13.7654,153400.0
2005-09-23 10:50:00,17.75,17.76,17.74,17.75,91200.0,13.7732,13.7809,13.7654,13.7732,91200.0
2005-09-23 11:00:00,17.75,17.75,17.72,17.73,194600.0,13.7732,13.7732,13.7499,13.7576,194600.0
2005-09-23 11:10:00,17.75,17.75,17.74,17.75,63400.0,13.7732,13.7732,13.7654,13.7732,63400.0
2005-09-23 11:20:00,17.75,17.76,17.74,17.75,44400.0,13.7732,13.7809,13.7654,13.7732,44400.0
2005-09-23 11:30:00,17.75,17.75,17.75,17.75,100600.0,13.7732,13.7732,13.7732,13.7732,100600.0
2005-09-23 11:40:00,17.75,17.76,17.75,17.75,220000.0,13.7732,13.7809,13.7732,13.7732,220000.0
2005-09-23 11:50:00,17.75,17.76,17.75,17.75,21000.0,13.7732,13.7809,13.7732,13.7732,21000.0
2005-09-23 12:00:00,17.75,17.76,17.74,17.75,28200.0,13.7732,13.7809,13.7654,13.7732,28200.0
2005-09-23 12:10:00,17.75,17.75,17.74,17.75,28600.0,13.7732,13.7732,13.7654,13.7732,28600.0
2005-09-23 12:20:00,17.75,17.75,17.74,17.75,159000.0,13.7732,13.7732,13.7654,13.7732,159000.0
2005-09-23 12:30:00,17.75,17.75,17.74,17.75,51200.0,13.7732,13.7732,13.7654,13.7732,51200.0
2005-09-23 12:40:00,17.75,17.76,17.75,17.76,46400.0,13.7732,13.7809,13.7732,13.7809,46400.0
2005-09-23 12:50:00,17.77,17.77,17.75,17.75,87400.0,13.7887,13.7887,13.7732,13.7732,87400.0
2005-09-23 13:00:00,17.75,17.76,17.74,17.75,62400.0,13.7732,13.7809,13.7654,13.7732,62400.0
2005-09-23 13:10:00,17.75,17.75,17.74,17.74,34400.0,13.7732,13.7732,13.7654,13.7654,34400.0
2005-09-23 13:20:00,17.74,17.75,17.73,17.74,42200.0,13.7654,13.7732,13.7576,13.7654,42200.0
2005-09-23 13:30:00,17.73,17.75,17.73,17.75,32200.0,13.7576,13.7732,13.7576,13.7732,32200.0
2005-09-23 13:40:00,17.75,17.75,17.74,17.75,56600.0,13.7732,13.7732,13.7654,13.7732,56600.0
2005-09-23 13:50:00,17.75,17.75,17.75,17.75,88200.0,13.7732,13.7732,13.7732,13.7732,88200.0
2005-09-23 14:00:00,17.75,17.75,17.75,17.75,161800.0,13.7732,13.7732,13.7732,13.7732,161800.0
2005-09-23 14:10:00,17.75,17.76,17.75,17.75,33600.0,13.7732,13.7809,13.7732,13.7732,33600.0
2005-09-23 14:20:00,17.75,17.76,17.74,17.75,83800.0,13.7732,13.7809,13.7654,13.7732,83800.0
2005-09-23 14:30:00,17.75,17.75,17.75,17.75,125800.0,13.7732,13.7732,13.7732,13.7732,125800.0
2005-09-23 14:40:00,17.75,17.75,17.75,17.75,48600.0,13.7732,13.7732,13.7732,13.7732,48600.0
2005-09-23 14:50:00,17.75,17.75,17.75,17.75,83000.0,13.7732,13.7732,13.7732,13.7732,83000.0
2005-09-23 15:00:00,17.75,17.75,17.74,17.75,73000.0,13.7732,13.7732,13.7654,13.7732,73000.0
2005-09-23 15:10:00,17.75,17.75,17.74,17.75,113600.0,13.7732,13.7732,13.7654,13.7732,113600.0
2005-09-23 15:20:00,17.74,17.75,17.74,17.74,44200.0,13.7654,13.7732,13.7654,13.7654,44200.0
2005-09-23 15:30:00,17.74,17.74,17.73,17.74,118000.0,13.7654,13.7654,13.7576,13.7654,118000.0
2005-09-23 15:40:00,17.74,17.75,17.73,17.75,88000.0,13.7654,13.7732,13.7576,13.7732,88000.0
2005-09-23 15:50:00,17.75,17.75,17.72,17.72,340800.0,13.7732,13.7732,13.7499,13.7499,340800.0
2005-09-26 09:30:00,17.83,17.83,17.72,17.77,195200.0,13.8352,13.8352,13.7499,13.7887,195200.0
2005-09-26 09:40:00,17.75,17.75,17.68,17.7,140800.0,13.7732,13.7732,13.7188,13.7344,140800.0
2005-09-26 09:50:00,17.68,17.72,17.68,17.7,295600.0,13.7188,13.7499,13.7188,13.7344,295600.0
2005-09-26 10:00:00,17.7,17.7,17.65,17.65,302600.0,13.7344,13.7344,13.6956,13.6956,302600.0
2005-09-26 10:10:00,17.64,17.64,17.57,17.59,585600.0,13.6878,13.6878,13.6335,13.649,585600.0
2005-09-26 10:20:00,17.59,17.65,17.58,17.65,363600.0,13.649,13.6956,13.6412,13.6956,363600.0
2005-09-26 10:30:00,17.65,17.68,17.6,17.6,169400.0,13.6956,13.7188,13.6568,13.6568,169400.0
2005-09-26 10:40:00,17.61,17.61,17.56,17.59,172800.0,13.6645,13.6645,13.6257,13.649,172800.0
2005-09-26 10:50:00,17.58,17.58,17.56,17.58,96400.0,13.6412,13.6412,13.6257,13.6412,96400.0
2005-09-26 11:00:00,17.57,17.6,17.57,17.6,75800.0,13.6335,13.6568,13.6335,13.6568,75800.0
2005-09-26 11:10:00,17.6,17.64,17.59,17.61,86000.0,13.6568,13.6878,13.649,13.6645,86000.0
2005-09-26 11:20:00,17.61,17.66,17.61,17.63,50200.0,13.6645,13.7033,13.6645,13.68,50200.0
2005-09-26 11:30:00,17.63,17.67,17.63,17.67,72000.0,13.68,13.7111,13.68,13.7111,72000.0
2005-09-26 11:40:00,17.67,17.67,17.61,17.63,145400.0,13.7111,13.7111,13.6645,13.68,145400.0
2005-09-26 11:50:00,17.62,17.63,17.6,17.62,109000.0,13.6723,13.68,13.6568,13.6723,109000.0
2005-09-26 12:00:00,17.62,17.63,17.59,17.6,156400.0,13.6723,13.68,13.649,13.6568,156400.0
2005-09-26 12:10:00,17.6,17.62,17.6,17.61,118800.0,13.6568,13.6723,13.6568,13.6645,118800.0
2005-09-26 12:20:00,17.62,17.63,17.61,17.61,91600.0,13.6723,13.68,13.6645,13.6645,91600.0
2005-09-26 12:30:00,17.61,17.61,17.58,17.58,132800.0,13.6645,13.6645,13.6412,13.6412,132800.0
2005-09-26 12:40:00,17.58,17.6,17.55,17.57,124400.0,13.6412,13.6568,13.618,13.6335,124400.0
2005-09-26 12:50:00,17.55,17.57,17.53,17.53,99200.0,13.618,13.6335,13.6025,13.6025,99200.0
2005-09-26 13:00:00,17.54,17.55,17.53,17.54,208600.0,13.6102,13.618,13.6025,13.6102,208600.0
2005-09-26 13:10:00,17.54,17.55,17.53,17.53,100200.0,13.6102,13.618,13.6025,13.6025,100200.0
2005-09-26 13:20:00,17.53,17.54,17.53,17.53,52600.0,13.6025,13.6102,13.6025,13.6025,52600.0
2005-09-26 13:30:00,17.53,17.54,17.51,17.52,135800.0,13.6025,13.6102,13.5869,13.5947,135800.0
2005-09-26 13:40:00,17.52,17.55,17.52,17.53,117200.0,13.5947,13.618,13.5947,13.6025,117200.0
2005-09-26 13:50:00,17.52,17.52,17.5,17.5,135400.0,13.5947,13.5947,13.5792,13.5792,135400.0
2005-09-26 14:00:00,17.5,17.5,17.48,17.49,308400.0,13.5792,13.5792,13.5637,13.5714,308400.0
2005-09-26 14:10:00,17.48,17.49,17.46,17.48,133400.0,13.5637,13.5714,13.5481,13.5637,133400.0
2005-09-26 14:20:00,17.48,17.5,17.46,17.5,605200.0,13.5637,13.5792,13.5481,13.5792,605200.0
2005-09-26 14:30:00,17.5,17.52,17.47,17.49,469000.0,13.5792,13.5947,13.5559,13.5714,469000.0
2005-09-26 14:40:00,17.49,17.49,17.46,17.47,115000.0,13.5714,13.5714,13.5481,13.5559,115000.0
2005-09-26 14:50:00,17.47,17.48,17.46,17.47,86200.0,13.5559,13.5637,13.5481,13.5559,86200.0
2005-09-26 15:00:00,17.47,17.5,17.47,17.5,130400.0,13.5559,13.5792,13.5559,13.5792,130400.0
2005-09-26 15:10:00,17.48,17.51,17.48,17.5,348400.0,13.5637,13.5869,13.5637,13.5792,348400.0
2005-09-26 15:20:00,17.5,17.52,17.5,17.5,361400.0,13.5792,13.5947,13.5792,13.5792,361400.0
2005-09-26 15:30:00,17.5,17.55,17.5,17.54,125000.0,13.5792,13.618,13.5792,13.6102,125000.0
2005-09-26 15:40:00,17.54,17.55,17.5,17.55,100800.0,13.6102,13.618,13.5792,13.618,100800.0
2005-09-26 15:50:00,17.54,17.54,17.5,17.5,137400.0,13.6102,13.6102,13.5792,13.5792,137400.0
2005-09-27 09:30:00,17.63,17.65,17.55,17.56,186600.0,13.68,13.6956,13.618,13.6257,186600.0
2005-09-27 09:40:00,17.57,17.58,17.5,17.53,220600.0,13.6335,13.6412,13.5792,13.6025,220600.0
2005-09-27 09:50:00,17.53,17.55,17.5,17.53,195400.0,13.6025,13.618,13.5792,13.6025,195400.0
2005-09-27 10:00:00,17.54,17.55,17.53,17.54,103400.0,13.6102,13.618,13.6025,13.6102,103400.0
2005-09-27 10:10:00,17.54,17.54,17.5,17.5,354200.0,13.6102,13.6102,13.5792,13.5792,354200.0
2005-09-27 10:20:00,17.5,17.51,17.48,17.49,253000.0,13.5792,13.5869,13.5637,13.5714,253000.0
2005-09-27 10:30:00,17.5,17.52,17.49,17.5,135800.0,13.5792,13.5947,13.5714,13.5792,135800.0
2005-09-27 10:40:00,17.5,17.52,17.49,17.5,37000.0,13.5792,13.5947,13.5714,13.5792,37000.0
2005-09-27 10:50:00,17.5,17.53,17.49,17.52,163400.0,13.5792,13.6025,13.5714,13.5947,163400.0
2005-09-27 11:00:00,17.52,17.53,17.5,17.52,72600.0,13.5947,13.6025,13.5792,13.5947,72600.0
2005-09-27 11:10:00,17.52,17.54,17.5,17.53,98000.0,13.5947,13.6102,13.5792,13.6025,98000.0
2005-09-27 11:20:00,17.53,17.56,17.52,17.54,123200.0,13.6025,13.6257,13.5947,13.6102,123200.0
2005-09-27 11:30:00,17.54,17.56,17.53,17.55,58000.0,13.6102,13.6257,13.6025,13.618,58000.0
2005-09-27 11:40:00,17.55,17.58,17.55,17.58,48200.0,13.618,13.6412,13.618,13.6412,48200.0
2005-09-27 11:50:00,17.58,17.6,17.57,17.6,89000.0,13.6412,13.6568,13.6335,13.6568,89000.0
2005-09-27 12:00:00,17.59,17.6,17.56,17.57,627000.0,13.649,13.6568,13.6257,13.6335,627000.0
2005-09-27 12:10:00,17.56,17.6,17.56,17.59,114800.0,13.6257,13.6568,13.6257,13.649,114800.0
2005-09-27 12:20:00,17.59,17.59,17.55,17.59,106800.0,13.649,13.649,13.618,13.649,106800.0
2005-09-27 12:30:00,17.59,17.59,17.58,17.58,18600.0,13.649,13.649,13.6412,13.6412,18600.0
2005-09-27 12:40:00,17.59,17.59,17.57,17.58,27400.0,13.649,13.649,13.6335,13.6412,27400.0
2005-09-27 12:50:00,17.57,17.59,17.57,17.58,228000.0,13.6335,13.649,13.6335,13.6412,228000.0
2005-09-27 13:00:00,17.58,17.59,17.55,17.55,210600.0,13.6412,13.649,13.618,13.618,210600.0
2005-09-27 13:10:00,17.55,17.59,17.55,17.58,26400.0,13.618,13.649,13.618,13.6412,26400.0
2005-09-27 13:20:00,17.58,17.6,17.57,17.59,111000.0,13.6412,13.6568,13.6335,13.649,111000.0
2005-09-27 13:30:00,17.59,17.6,17.57,17.58,90400.0,13.649,13.6568,13.6335,13.6412,90400.0
2005-09-27 13:40:00,17.58,17.59,17.57,17.57,66400.0,13.6412,13.649,13.6335,13.6335,66400.0
2005-09-27 13:50:00,17.58,17.59,17.56,17.57,32200.0,13.6412,13.649,13.6257,13.6335,32200.0
2005-09-27 14:00:00,17.57,17.58,17.57,17.58,40800.0,13.6335,13.6412,13.6335,13.6412,40800.0
2005-09-27 14:10:00,17.58,17.58,17.57,17.58,39800.0,13.6412,13.6412,13.6335,13.6412,39800.0
2005-09-27 14:20:00,17.58,17.58,17.57,17.58,78400.0,13.6412,13.6412,13.6335,13.6412,78400.0
2005-09-27 14:30:00,17.58,17.58,17.56,17.58,127600.0,13.6412,13.6412,13.6257,13.6412,127600.0
2005-09-27 14:40:00,17.58,17.6,17.57,17.6,136400.0,13.6412,13.6568,13.6335,13.6568,136400.0
2005-09-27 14:50:00,17.6,17.6,17.58,17.59,65000.0,13.6568,13.6568,13.6412,13.649,65000.0
2005-09-27 15:00:00,17.59,17.59,17.57,17.58,149000.0,13.649,13.649,13.6335,13.6412,149000.0
2005-09-27 15:10:00,17.58,17.58,17.57,17.58,101000.0,13.6412,13.6412,13.6335,13.6412,101000.0
2005-09-27 15:20:00,17.58,17.6,17.56,17.6,583200.0,13.6412,13.6568,13.6257,13.6568,583200.0
2005-09-27 15:30:00,17.6,17.6,17.57,17.57,78600.0,13.6568,13.6568,13.6335,13.6335,78600.0
2005-09-27 15:40:00,17.57,17.58,17.57,17.58,42000.0,13.6335,13.6412,13.6335,13.6412,42000.0
2005-09-27 15:50:00,17.57,17.58,17.55,17.55,72000.0,13.6335,13.6412,13.618,13.618,72000.0
2005-09-28 09:30:00,17.56,17.6,17.48,17.57,40800.0,13.6257,13.6568,13.5637,13.6335,40800.0
2005-09-28 09:40:00,17.56,17.57,17.52,17.55,48000.0,13.6257,13.6335,13.5947,13.618,48000.0
2005-09-28 09:50:00,17.54,17.56,17.45,17.48,56000.0,13.6102,13.6257,13.5404,13.5637,56000.0
2005-09-28 10:00:00,17.48,17.5,17.45,17.5,411600.0,13.5637,13.5792,13.5404,13.5792,411600.0
2005-09-28 10:10:00,17.5,17.5,17.48,17.5,131400.0,13.5792,13.5792,13.5637,13.5792,131400.0
2005-09-28 10:20:00,17.49,17.5,17.47,17.49,270400.0,13.5714,13.5792,13.5559,13.5714,270400.0
2005-09-28 10:30:00,17.48,17.49,17.46,17.48,163600.0,13.5637,13.5714,13.5481,13.5637,163600.0
2005-09-28 10:40:00,17.48,17.49,17.47,17.48,81000.0,13.5637,13.5714,13.5559,13.5637,81000.0
2005-09-28 10:50:00,17.47,17.49,17.47,17.47,230400.0,13.5559,13.5714,13.5559,13.5559,230400.0
2005-09-28 11:00:00,17.47,17.48,17.45,17.46,120600.0,13.5559,13.5637,13.5404,13.5481,120600.0
2005-09-28 11:10:00,17.46,17.46,17.43,17.46,81200.0,13.5481,13.5481,13.5249,13.5481,81200.0
2005-09-28 11:20:00,17.46,17.46,17.43,17.44,126600.0,13.5481,13.5481,13.5249,13.5326,126600.0
2005-09-28 11:30:00,17.43,17.45,17.43,17.43,132200.0,13.5249,13.5404,13.5249,13.5249,132200.0
2005-09-28 11:40:00,17.43,17.44,17.42,17.43,135200.0,13.5249,13.5326,13.5171,13.5249,135200.0
2005-09-28 11:50:00,17.43,17.46,17.41,17.45,87800.0,13.5249,13.5481,13.5093,13.5404,87800.0
2005-09-28 12:00:00,17.45,17.46,17.45,17.45,16200.0,13.5404,13.5481,13.5404,13.5404,16200.0
2005-09-28 12:10:00,17.45,17.45,17.44,17.45,35800.0,13.5404,13.5404,13.5326,13.5404,35800.0
2005-09-28 12:20:00,17.45,17.45,17.44,17.45,86400.0,13.5404,13.5404,13.5326,13.5404,86400.0
2005-09-28 12:30:00,17.45,17.46,17.44,17.45,110400.0,13.5404,13.5481,13.5326,13.5404,110400.0
2005-09-28 12:40:00,17.45,17.45,17.44,17.45,40200.0,13.5404,13.5404,13.5326,13.5404,40200.0
2005-09-28 12:50:00,17.45,17.45,17.44,17.45,46000.0,13.5404,13.5404,13.5326,13.5404,46000.0
2005-09-28 13:00:00,17.45,17.46,17.45,17.45,64400.0,13.5404,13.5481,13.5404,13.5404,64400.0
2005-09-28 13:10:00,17.45,17.45,17.44,17.45,81400.0,13.5404,13.5404,13.5326,13.5404,81400.0
2005-09-28 13:20:00,17.45,17.45,17.44,17.44,38400.0,13.5404,13.5404,13.5326,13.5326,38400.0
2005-09-28 13:30:00,17.43,17.45,17.43,17.43,272000.0,13.5249,13.5404,13.5249,13.5249,272000.0
2005-09-28 13:40:00,17.43,17.43,17.41,17.41,151600.0,13.5249,13.5249,13.5093,13.5093,151600.0
2005-09-28 13:50:00,17.41,17.43,17.4,17.43,125200.0,13.5093,13.5249,13.5016,13.5249,125200.0
2005-09-28 14:00:00,17.43,17.43,17.42,17.43,24200.0,13.5249,13.5249,13.5171,13.5249,24200.0
2005-09-28 14:10:00,17.43,17.43,17.42,17.42,99400.0,13.5249,13.5249,13.5171,13.5171,99400.0
2005-09-28 14:20:00,17.43,17.43,17.42,17.43,61800.0,13.5249,13.5249,13.5171,13.5249,61800.0
2005-09-28 14:30:00,17.43,17.43,17.42,17.43,128600.0,13.5249,13.5249,13.5171,13.5249,128600.0
2005-09-28 14:40:00,17.43,17.43,17.42,17.43,71400.0,13.5249,13.5249,13.5171,13.5249,71400.0
2005-09-28 14:50:00,17.43,17.45,17.43,17.44,174600.0,13.5249,13.5404,13.5249,13.5326,174600.0
2005-09-28 15:00:00,17.45,17.45,17.42,17.42,43000.0,13.5404,13.5404,13.5171,13.5171,43000.0
2005-09-28 15:10:00,17.42,17.43,17.42,17.43,154400.0,13.5171,13.5249,13.5171,13.5249,154400.0
2005-09-28 15:20:00,17.43,17.44,17.42,17.42,133000.0,13.5249,13.5326,13.5171,13.5171,133000.0
2005-09-28 15:30:00,17.42,17.43,17.39,17.4,217200.0,13.5171,13.5249,13.4938,13.5016,217200.0
2005-09-28 15:40:00,17.39,17.4,17.36,17.36,245800.0,13.4938,13.5016,13.4705,13.4705,245800.0
2005-09-28 15:50:00,17.36,17.38,17.36,17.36,126600.0,13.4705,13.4861,13.4705,13.4705,126600.0
2005-09-29 09:30:00,16.88,17.0,16.83,16.83,457800.0,13.0981,13.1912,13.0593,13.0593,457800.0
2005-09-29 09:40:00,16.84,16.95,16.83,16.9,253000.0,13.067,13.1524,13.0593,13.1136,253000.0
2005-09-29 09:50:00,16.9,16.97,16.89,16.95,382200.0,13.1136,13.1679,13.1058,13.1524,382200.0
2005-09-29 10:00:00,16.95,16.98,16.92,16.92,168800.0,13.1524,13.1757,13.1291,13.1291,168800.0
2005-09-29 10:10:00,16.92,16.94,16.9,16.9,230800.0,13.1291,13.1446,13.1136,13.1136,230800.0
2005-09-29 10:20:00,16.91,16.93,16.89,16.9,566200.0,13.1214,13.1369,13.1058,13.1136,566200.0
2005-09-29 10:30:00,16.9,16.93,16.89,16.89,329400.0,13.1136,13.1369,13.1058,13.1058,329400.0
2005-09-29 10:40:00,16.9,16.9,16.88,16.89,205000.0,13.1136,13.1136,13.0981,13.1058,205000.0
2005-09-29 10:50:00,16.89,16.9,16.88,16.9,68400.0,13.1058,13.1136,13.0981,13.1136,68400.0
2005-09-29 11:00:00,16.9,16.92,16.9,16.91,408000.0,13.1136,13.1291,13.1136,13.1214,408000.0
2005-09-29 11:10:00,16.91,16.91,16.89,16.89,115200.0,13.1214,13.1214,13.1058,13.1058,115200.0
2005-09-29 11:20:00,16.9,16.92,16.9,16.91,115000.0,13.1136,13.1291,13.1136,13.1214,115000.0
2005-09-29 11:30:00,16.91,16.93,16.9,16.9,249800.0,13.1214,13.1369,13.1136,13.1136,249800.0
2005-09-29 11:40:00,16.91,16.91,16.89,16.9,244800.0,13.1214,13.1214,13.1058,13.1136,244800.0
2005-09-29 11:50:00,16.9,16.94,16.9,16.93,159800.0,13.1136,13.1446,13.1136,13.1369,159800.0
2005-09-29 12:00:00,16.93,16.94,16.93,16.93,66600.0,13.1369,13.1446,13.1369,13.1369,66600.0
2005-09-29 12:10:00,16.93,16.93,16.91,16.91,67600.0,13.1369,13.1369,13.1214,13.1214,67600.0
2005-09-29 12:20:00,16.92,16.93,16.92,16.93,131400.0,13.1291,13.1369,13.1291,13.1369,131400.0
2005-09-29 12:30:00,16.93,16.95,16.93,16.93,41200.0,13.1369,13.1524,13.1369,13.1369,41200.0
2005-09-29 12:40:00,16.94,16.96,16.93,16.96,62000.0,13.1446,13.1602,13.1369,13.1602,62000.0
2005-09-29 12:50:00,16.95,16.97,16.95,16.97,112800.0,13.1524,13.1679,13.1524,13.1679,112800.0
2005-09-29 13:00:00,16.96,17.02,16.96,17.01,116600.0,13.1602,13.2067,13.1602,13.199,116600.0
2005-09-29 13:10:00,17.02,17.03,17.0,17.0,129400.0,13.2067,13.2145,13.1912,13.1912,129400.0
2005-09-29 13:20:00,17.0,17.01,16.98,16.99,124600.0,13.1912,13.199,13.1757,13.1834,124600.0
2005-09-29 13:30:00,16.99,17.0,16.98,16.99,54200.0,13.1834,13.1912,13.1757,13.1834,54200.0
2005-09-29 13:40:00,16.99,17.0,16.97,16.99,107400.0,13.1834,13.1912,13.1679,13.1834,107400.0
2005-09-29 13:50:00,16.97,16.99,16.97,16.97,78200.0,13.1679,13.1834,13.1679,13.1679,78200.0
2005-09-29 14:00:00,16.97,16.98,16.95,16.96,222600.0,13.1679,13.1757,13.1524,13.1602,222600.0
2005-09-29 14:10:00,16.96,16.97,16.93,16.95,72800.0,13.1602,13.1679,13.1369,13.1524,72800.0
2005-09-29 14:20:00,16.95,16.97,16.95,16.97,96000.0,13.1524,13.1679,13.1524,13.1679,96000.0
2005-09-29 14:30:00,16.97,16.98,16.96,16.97,84400.0,13.1679,13.1757,13.1602,13.1679,84400.0
2005-09-29 14:40:00,16.97,16.99,16.95,16.95,77200.0,13.1679,13.1834,13.1524,13.1524,77200.0
2005-09-29 14:50:00,16.97,16.97,16.95,16.97,196800.0,13.1679,13.1679,13.1524,13.1679,196800.0
2005-09-29 15:00:00,16.97,16.97,16.92,16.93,136800.0,13.1679,13.1679,13.1291,13.1369,136800.0
2005-09-29 15:10:00,16.94,16.94,16.92,16.93,105000.0,13.1446,13.1446,13.1291,13.1369,105000.0
2005-09-29 15:20:00,16.93,16.94,16.91,16.93,263000.0,13.1369,13.1446,13.1214,13.1369,263000.0
2005-09-29 15:30:00,16.93,16.95,16.92,16.95,266800.0,13.1369,13.1524,13.1291,13.1524,266800.0
2005-09-29 15:40:00,16.95,16.95,16.93,16.93,405000.0,13.1524,13.1524,13.1369,13.1369,405000.0
2005-09-29 15:50:00,16.94,16.97,16.93,16.97,166400.0,13.1446,13.1679,13.1369,13.1679,166400.0
2005-09-30 09:30:00,16.98,17.07,16.98,17.0,118600.0,13.1757,13.2455,13.1757,13.1912,118600.0
2005-09-30 09:40:00,17.0,17.03,16.98,17.0,99600.0,13.1912,13.2145,13.1757,13.1912,99600.0
2005-09-30 09:50:00,17.0,17.16,17.0,17.14,53200.0,13.1912,13.3153,13.1912,13.2998,53200.0
2005-09-30 10:00:00,17.15,17.35,17.15,17.31,140000.0,13.3076,13.4628,13.3076,13.4317,140000.0
2005-09-30 10:10:00,17.29,17.29,17.22,17.27,28800.0,13.4162,13.4162,13.3619,13.4007,28800.0
2005-09-30 10:20:00,17.28,17.36,17.27,17.31,82000.0,13.4085,13.4705,13.4007,13.4317,82000.0
2005-09-30 10:30:00,17.3,17.31,17.2,17.29,86800.0,13.424,13.4317,13.3464,13.4162,86800.0
2005-09-30 10:40:00,17.31,17.45,17.31,17.45,147400.0,13.4317,13.5404,13.4317,13.5404,147400.0
2005-09-30 10:50:00,17.45,17.46,17.35,17.35,91200.0,13.5404,13.5481,13.4628,13.4628,91200.0
2005-09-30 11:00:00,17.35,17.36,17.25,17.25,90000.0,13.4628,13.4705,13.3852,13.3852,90000.0
2005-09-30 11:10:00,17.25,17.29,17.25,17.28,93800.0,13.3852,13.4162,13.3852,13.4085,93800.0
2005-09-30 11:20:00,17.28,17.29,17.27,17.28,100800.0,13.4085,13.4162,13.4007,13.4085,100800.0
2005-09-30 11:30:00,17.28,17.3,17.27,17.27,103000.0,13.4085,13.424,13.4007,13.4007,103000.0
2005-09-30 11:40:00,17.27,17.29,17.25,17.29,40200.0,13.4007,13.4162,13.3852,13.4162,40200.0
2005-09-30 11:50:00,17.28,17.29,17.23,17.27,62800.0,13.4085,13.4162,13.3697,13.4007,62800.0
2005-09-30 12:00:00,17.27,17.34,17.27,17.34,37200.0,13.4007,13.455,13.4007,13.455,37200.0
2005-09-30 12:10:00,17.35,17.35,17.32,17.32,71600.0,13.4628,13.4628,13.4395,13.4395,71600.0
2005-09-30 12:20:00,17.32,17.36,17.32,17.36,34400.0,13.4395,13.4705,13.4395,13.4705,34400.0
2005-09-30 12:30:00,17.36,17.39,17.36,17.39,26400.0,13.4705,13.4938,13.4705,13.4938,26400.0
2005-09-30 12:40:00,17.37,17.41,17.37,17.38,27800.0,13.4783,13.5093,13.4783,13.4861,27800.0
2005-09-30 12:50:00,17.38,17.4,17.37,17.4,32200.0,13.4861,13.5016,13.4783,13.5016,32200.0
2005-09-30 13:00:00,17.39,17.4,17.37,17.38,28200.0,13.4938,13.5016,13.4783,13.4861,28200.0
2005-09-30 13:10:00,17.38,17.4,17.38,17.39,11600.0,13.4861,13.5016,13.4861,13.4938,11600.0
2005-09-30 13:20:00,17.38,17.39,17.36,17.36,17800.0,13.4861,13.4938,13.4705,13.4705,17800.0
2005-09-30 13:30:00,17.36,17.39,17.36,17.36,23400.0,13.4705,13.4938,13.4705,13.4705,23400.0
2005-09-30 13:40:00,17.36,17.38,17.36,17.37,72400.0,13.4705,13.4861,13.4705,13.4783,72400.0
2005-09-30 13:50:00,17.37,17.38,17.36,17.36,75800.0,13.4783,13.4861,13.4705,13.4705,75800.0
2005-09-30 14:00:00,17.36,17.38,17.35,17.36,131600.0,13.4705,13.4861,13.4628,13.4705,131600.0
2005-09-30 14:10:00,17.35,17.38,17.35,17.38,36200.0,13.4628,13.4861,13.4628,13.4861,36200.0
2005-09-30 14:20:00,17.36,17.38,17.34,17.36,90800.0,13.4705,13.4861,13.455,13.4705,90800.0
2005-09-30 14:30:00,17.36,17.38,17.35,17.38,237600.0,13.4705,13.4861,13.4628,13.4861,237600.0
2005-09-30 14:40:00,17.37,17.38,17.35,17.36,71000.0,13.4783,13.4861,13.4628,13.4705,71000.0
2005-09-30 14:50:00,17.36,17.38,17.35,17.36,32000.0,13.4705,13.4861,13.4628,13.4705,32000.0
2005-09-30 15:00:00,17.36,17.43,17.36,17.43,50600.0,13.4705,13.5249,13.4705,13.5249,50600.0
2005-09-30 15:10:00,17.43,17.47,17.43,17.46,58400.0,13.5249,13.5559,13.5249,13.5481,58400.0
2005-09-30 15:20:00,17.45,17.46,17.43,17.45,30400.0,13.5404,13.5481,13.5249,13.5404,30400.0
2005-09-30 15:30:00,17.45,17.45,17.42,17.43,55200.0,13.5404,13.5404,13.5171,13.5249,55200.0
2005-09-30 15:40:00,17.43,17.43,17.41,17.41,32400.0,13.5249,13.5249,13.5093,13.5093,32400.0
2005-09-30 15:50:00,17.42,17.43,17.41,17.43,101000.0,13.5171,13.5249,13.5093,13.5249,101000.0
2005-10-03 09:30:00,17.46,17.63,17.45,17.55,78400.0,13.5481,13.68,13.5404,13.618,78400.0
2005-10-03 09:40:00,17.61,17.71,17.54,17.71,60600.0,13.6645,13.7421,13.6102,13.7421,60600.0
2005-10-03 09:50:00,17.71,17.71,17.56,17.6,99400.0,13.7421,13.7421,13.6257,13.6568,99400.0
2005-10-03 10:00:00,17.6,17.61,17.53,17.55,72000.0,13.6568,13.6645,13.6025,13.618,72000.0
2005-10-03 10:10:00,17.55,17.57,17.49,17.55,98200.0,13.618,13.6335,13.5714,13.618,98200.0
2005-10-03 10:20:00,17.54,17.54,17.5,17.51,85600.0,13.6102,13.6102,13.5792,13.5869,85600.0
2005-10-03 10:30:00,17.51,17.52,17.49,17.5,152400.0,13.5869,13.5947,13.5714,13.5792,152400.0
2005-10-03 10:40:00,17.5,17.5,17.49,17.5,144800.0,13.5792,13.5792,13.5714,13.5792,144800.0
2005-10-03 10:50:00,17.5,17.52,17.48,17.48,71800.0,13.5792,13.5947,13.5637,13.5637,71800.0
2005-10-03 11:00:00,17.48,17.48,17.43,17.43,54400.0,13.5637,13.5637,13.5249,13.5249,54400.0
2005-10-03 11:10:00,17.43,17.5,17.43,17.5,52000.0,13.5249,13.5792,13.5249,13.5792,52000.0
2005-10-03 11:20:00,17.5,17.6,17.5,17.6,77400.0,13.5792,13.6568,13.5792,13.6568,77400.0
2005-10-03 11:30:00,17.6,17.61,17.56,17.6,68800.0,13.6568,13.6645,13.6257,13.6568,68800.0
2005-10-03 11:40:00,17.6,17.61,17.6,17.6,25200.0,13.6568,13.6645,13.6568,13.6568,25200.0
2005-10-03 11:50:00,17.6,17.63,17.6,17.61,60400.0,13.6568,13.68,13.6568,13.6645,60400.0
2005-10-03 12:00:00,17.61,17.63,17.61,17.61,52000.0,13.6645,13.68,13.6645,13.6645,52000.0
2005-10-03 12:10:00,17.61,17.63,17.61,17.61,44800.0,13.6645,13.68,13.6645,13.6645,44800.0
2005-10-03 12:20:00,17.61,17.61,17.6,17.6,38000.0,13.6645,13.6645,13.6568,13.6568,38000.0
2005-10-03 12:30:00,17.6,17.6,17.56,17.57,46000.0,13.6568,13.6568,13.6257,13.6335,46000.0
2005-10-03 12:40:00,17.56,17.6,17.56,17.58,77000.0,13.6257,13.6568,13.6257,13.6412,77000.0
2005-10-03 12:50:00,17.58,17.59,17.58,17.58,31400.0,13.6412,13.649,13.6412,13.6412,31400.0
2005-10-03 13:00:00,17.58,17.59,17.57,17.58,73800.0,13.6412,13.649,13.6335,13.6412,73800.0
2005-10-03 13:10:00,17.58,17.58,17.57,17.57,32800.0,13.6412,13.6412,13.6335,13.6335,32800.0
2005-10-03 13:20:00,17.58,17.59,17.57,17.58,32200.0,13.6412,13.649,13.6335,13.6412,32200.0
2005-10-03 13:30:00,17.58,17.59,17.58,17.58,51800.0,13.6412,13.649,13.6412,13.6412,51800.0
2005-10-03 13:40:00,17.59,17.59,17.56,17.56,75200.0,13.649,13.649,13.6257,13.6257,75200.0
2005-10-03 13:50:00,17.56,17.58,17.56,17.58,22400.0,13.6257,13.6412,13.6257,13.6412,22400.0
2005-10-03 14:00:00,17.58,17.58,17.58,17.58,51400.0,13.6412,13.6412,13.6412,13.6412,51400.0
2005-10-03 14:10:00,17.58,17.59,17.58,17.59,40600.0,13.6412,13.649,13.6412,13.649,40600.0
2005-10-03 14:20:00,17.58,17.61,17.58,17.61,74600.0,13.6412,13.6645,13.6412,13.6645,74600.0
2005-10-03 14:30:00,17.61,17.63,17.6,17.63,132600.0,13.6645,13.68,13.6568,13.68,132600.0
2005-10-03 14:40:00,17.63,17.63,17.58,17.63,157200.0,13.68,13.68,13.6412,13.68,157200.0
2005-10-03 14:50:00,17.63,17.63,17.63,17.63,58800.0,13.68,13.68,13.68,13.68,58800.0
2005-10-03 15:00:00,17.63,17.66,17.63,17.66,100200.0,13.68,13.7033,13.68,13.7033,100200.0
2005-10-03 15:10:00,17.66,17.67,17.65,17.67,83400.0,13.7033,13.7111,13.6956,13.7111,83400.0
2005-10-03 15:20:00,17.67,17.73,17.67,17.72,146000.0,13.7111,13.7576,13.7111,13.7499,146000.0
2005-10-03 15:30:00,17.72,17.73,17.69,17.71,218000.0,13.7499,13.7576,13.7266,13.7421,218000.0
2005-10-03 15:40:00,17.71,17.72,17.66,17.66,277800.0,13.7421,13.7499,13.7033,13.7033,277800.0
2005-10-03 15:50:00,17.67,17.67,17.61,17.67,114200.0,13.7111,13.7111,13.6645,13.7111,114200.0
2005-10-04 09:30:00,17.49,17.5,17.47,17.49,75400.0,13.5714,13.5792,13.5559,13.5714,75400.0
2005-10-04 09:40:00,17.49,17.51,17.49,17.51,63400.0,13.5714,13.5869,13.5714,13.5869,63400.0
2005-10-04 09:50:00,17.5,17.52,17.49,17.51,41800.0,13.5792,13.5947,13.5714,13.5869,41800.0
2005-10-04 10:00:00,17.52,17.53,17.48,17.49,126200.0,13.5947,13.6025,13.5637,13.5714,126200.0
2005-10-04 10:10:00,17.49,17.58,17.49,17.57,25200.0,13.5714,13.6412,13.5714,13.6335,25200.0
2005-10-04 10:20:00,17.56,17.57,17.54,17.56,88600.0,13.6257,13.6335,13.6102,13.6257,88600.0
2005-10-04 10:30:00,17.56,17.56,17.56,17.56,36400.0,13.6257,13.6257,13.6257,13.6257,36400.0
2005-10-04 10:40:00,17.56,17.6,17.56,17.59,32800.0,13.6257,13.6568,13.6257,13.649,32800.0
2005-10-04 10:50:00,17.59,17.59,17.58,17.59,43600.0,13.649,13.649,13.6412,13.649,43600.0
2005-10-04 11:00:00,17.59,17.59,17.57,17.58,58200.0,13.649,13.649,13.6335,13.6412,58200.0
2005-10-04 11:10:00,17.58,17.61,17.58,17.61,52600.0,13.6412,13.6645,13.6412,13.6645,52600.0
2005-10-04 11:20:00,17.61,17.65,17.61,17.65,72000.0,13.6645,13.6956,13.6645,13.6956,72000.0
2005-10-04 11:30:00,17.64,17.64,17.63,17.64,27400.0,13.6878,13.6878,13.68,13.6878,27400.0
2005-10-04 11:40:00,17.64,17.64,17.63,17.63,30800.0,13.6878,13.6878,13.68,13.68,30800.0
2005-10-04 11:50:00,17.63,17.64,17.61,17.63,75600.0,13.68,13.6878,13.6645,13.68,75600.0
2005-10-04 12:00:00,17.63,17.64,17.63,17.64,39000.0,13.68,13.6878,13.68,13.6878,39000.0
2005-10-04 12:10:00,17.64,17.66,17.63,17.65,66800.0,13.6878,13.7033,13.68,13.6956,66800.0
2005-10-04 12:20:00,17.65,17.69,17.65,17.68,73800.0,13.6956,13.7266,13.6956,13.7188,73800.0
2005-10-04 12:30:00,17.68,17.72,17.68,17.71,74800.0,13.7188,13.7499,13.7188,13.7421,74800.0
2005-10-04 12:40:00,17.72,17.75,17.72,17.75,78200.0,13.7499,13.7732,13.7499,13.7732,78200.0
2005-10-04 12:50:00,17.75,17.75,17.68,17.71,49600.0,13.7732,13.7732,13.7188,13.7421,49600.0
2005-10-04 13:00:00,17.71,17.74,17.71,17.73,55800.0,13.7421,13.7654,13.7421,13.7576,55800.0
2005-10-04 13:10:00,17.72,17.74,17.72,17.72,42200.0,13.7499,13.7654,13.7499,13.7499,42200.0
2005-10-04 13:20:00,17.72,17.77,17.72,17.75,38400.0,13.7499,13.7887,13.7499,13.7732,38400.0
2005-10-04 13:30:00,17.76,17.79,17.75,17.79,80600.0,13.7809,13.8042,13.7732,13.8042,80600.0
2005-10-04 13:40:00,17.79,17.79,17.77,17.77,60600.0,13.8042,13.8042,13.7887,13.7887,60600.0
2005-10-04 13:50:00,17.77,17.77,17.74,17.75,102800.0,13.7887,13.7887,13.7654,13.7732,102800.0
2005-10-04 14:00:00,17.75,17.76,17.71,17.72,62800.0,13.7732,13.7809,13.7421,13.7499,62800.0
2005-10-04 14:10:00,17.72,17.72,17.71,17.72,37400.0,13.7499,13.7499,13.7421,13.7499,37400.0
2005-10-04 14:20:00,17.72,17.76,17.72,17.76,151800.0,13.7499,13.7809,13.7499,13.7809,151800.0
2005-10-04 14:30:00,17.74,17.74,17.7,17.71,74000.0,13.7654,13.7654,13.7344,13.7421,74000.0
2005-10-04 14:40:00,17.71,17.72,17.71,17.71,88000.0,13.7421,13.7499,13.7421,13.7421,88000.0
2005-10-04 14:50:00,17.71,17.72,17.68,17.7,64600.0,13.7421,13.7499,13.7188,13.7344,64600.0
2005-10-04 15:00:00,17.7,17.71,17.67,17.67,139800.0,13.7344,13.7421,13.7111,13.7111,139800.0
2005-10-04 15:10:00,17.66,17.67,17.64,17.64,85400.0,13.7033,13.7111,13.6878,13.6878,85400.0
2005-10-04 15:20:00,17.64,17.69,17.63,17.69,155400.0,13.6878,13.7266,13.68,13.7266,155400.0
2005-10-04 15:30:00,17.69,17.69,17.65,17.68,130600.0,13.7266,13.7266,13.6956,13.7188,130600.0
2005-10-04 15:40:00,17.68,17.68,17.62,17.64,83600.0,13.7188,13.7188,13.6723,13.6878,83600.0
2005-10-04 15:50:00,17.64,17.64,17.57,17.6,102800.0,13.6878,13.6878,13.6335,13.6568,102800.0
2005-10-05 09:30:00,17.63,17.63,17.5,17.5,19800.0,13.68,13.68,13.5792,13.5792,19800.0
2005-10-05 09:40:00,17.5,17.63,17.5,17.58,28400.0,13.5792,13.68,13.5792,13.6412,28400.0
2005-10-05 09:50:00,17.58,17.61,17.58,17.61,46200.0,13.6412,13.6645,13.6412,13.6645,46200.0
2005-10-05 10:00:00,17.61,17.75,17.6,17.6,120400.0,13.6645,13.7732,13.6568,13.6568,120400.0
2005-10-05 10:10:00,17.61,17.65,17.6,17.6,62000.0,13.6645,13.6956,13.6568,13.6568,62000.0
2005-10-05 10:20:00,17.58,17.64,17.58,17.62,41200.0,13.6412,13.6878,13.6412,13.6723,41200.0
2005-10-05 10:30:00,17.62,17.64,17.61,17.64,22400.0,13.6723,13.6878,13.6645,13.6878,22400.0
2005-10-05 10:40:00,17.63,17.64,17.63,17.63,71800.0,13.68,13.6878,13.68,13.68,71800.0
2005-10-05 10:50:00,17.63,17.63,17.61,17.61,40600.0,13.68,13.68,13.6645,13.6645,40600.0
2005-10-05 11:00:00,17.61,17.61,17.56,17.58,73200.0,13.6645,13.6645,13.6257,13.6412,73200.0
2005-10-05 11:10:00,17.57,17.63,17.56,17.61,51000.0,13.6335,13.68,13.6257,13.6645,51000.0
2005-10-05 11:20:00,17.61,17.61,17.58,17.58,44000.0,13.6645,13.6645,13.6412,13.6412,44000.0
2005-10-05 11:30:00,17.58,17.61,17.57,17.61,61400.0,13.6412,13.6645,13.6335,13.6645,61400.0
2005-10-05 11:40:00,17.61,17.61,17.58,17.59,113600.0,13.6645,13.6645,13.6412,13.649,113600.0
2005-10-05 11:50:00,17.59,17.61,17.59,17.61,49800.0,13.649,13.6645,13.649,13.6645,49800.0
2005-10-05 12:00:00,17.6,17.61,17.6,17.6,60800.0,13.6568,13.6645,13.6568,13.6568,60800.0
2005-10-05 12:10:00,17.6,17.6,17.58,17.6,36400.0,13.6568,13.6568,13.6412,13.6568,36400.0
2005-10-05 12:20:00,17.6,17.61,17.6,17.6,28200.0,13.6568,13.6645,13.6568,13.6568,28200.0
2005-10-05 12:30:00,17.6,17.61,17.59,17.6,98600.0,13.6568,13.6645,13.649,13.6568,98600.0
2005-10-05 12:40:00,17.59,17.59,17.54,17.56,45600.0,13.649,13.649,13.6102,13.6257,45600.0
2005-10-05 12:50:00,17.56,17.56,17.55,17.56,18600.0,13.6257,13.6257,13.618,13.6257,18600.0
2005-10-05 13:00:00,17.56,17.6,17.56,17.59,23200.0,13.6257,13.6568,13.6257,13.649,23200.0
2005-10-05 13:10:00,17.59,17.61,17.59,17.6,36600.0,13.649,13.6645,13.649,13.6568,36600.0
2005-10-05 13:20:00,17.61,17.62,17.6,17.61,40600.0,13.6645,13.6723,13.6568,13.6645,40600.0
2005-10-05 13:30:00,17.61,17.63,17.61,17.61,31200.0,13.6645,13.68,13.6645,13.6645,31200.0
2005-10-05 13:40:00,17.62,17.62,17.61,17.61,15000.0,13.6723,13.6723,13.6645,13.6645,15000.0
2005-10-05 13:50:00,17.61,17.61,17.6,17.61,19400.0,13.6645,13.6645,13.6568,13.6645,19400.0
2005-10-05 14:00:00,17.6,17.61,17.6,17.6,28200.0,13.6568,13.6645,13.6568,13.6568,28200.0
2005-10-05 14:10:00,17.6,17.62,17.6,17.61,89400.0,13.6568,13.6723,13.6568,13.6645,89400.0
2005-10-05 14:20:00,17.61,17.61,17.56,17.56,37400.0,13.6645,13.6645,13.6257,13.6257,37400.0
2005-10-05 14:30:00,17.56,17.61,17.54,17.56,73200.0,13.6257,13.6645,13.6102,13.6257,73200.0
2005-10-05 14:40:00,17.58,17.59,17.55,17.56,105600.0,13.6412,13.649,13.618,13.6257,105600.0
2005-10-05 14:50:00,17.56,17.56,17.55,17.56,129800.0,13.6257,13.6257,13.618,13.6257,129800.0
2005-10-05 15:00:00,17.56,17.59,17.56,17.59,104400.0,13.6257,13.649,13.6257,13.649,104400.0
2005-10-05 15:10:00,17.59,17.61,17.59,17.6,104200.0,13.649,13.6645,13.649,13.6568,104200.0
2005-10-05 15:20:00,17.6,17.61,17.55,17.56,284800.0,13.6568,13.6645,13.618,13.6257,284800.0
2005-10-05 15:30:00,17.55,17.56,17.4,17.42,159800.0,13.618,13.6257,13.5016,13.5171,159800.0
2005-10-05 15:40:00,17.4,17.4,17.35,17.35,135800.0,13.5016,13.5016,13.4628,13.4628,135800.0
2005-10-05 15:50:00,17.35,17.41,17.33,17.41,201800.0,13.4628,13.5093,13.4473,13.5093,201800.0
2005-10-06 09:30:00,17.5,17.54,17.49,17.54,21000.0,13.5792,13.6102,13.5714,13.6102,21000.0
2005-10-06 09:40:00,17.54,17.55,17.45,17.48,119800.0,13.6102,13.618,13.5404,13.5637,119800.0
2005-10-06 09:50:00,17.47,17.53,17.47,17.5,102800.0,13.5559,13.6025,13.5559,13.5792,102800.0
2005-10-06 10:00:00,17.49,17.5,17.47,17.47,112400.0,13.5714,13.5792,13.5559,13.5559,112400.0
2005-10-06 10:10:00,17.47,17.5,17.43,17.46,184800.0,13.5559,13.5792,13.5249,13.5481,184800.0
2005-10-06 10:20:00,17.47,17.47,17.45,17.45,18800.0,13.5559,13.5559,13.5404,13.5404,18800.0
2005-10-06 10:30:00,17.45,17.49,17.45,17.48,304400.0,13.5404,13.5714,13.5404,13.5637,304400.0
2005-10-06 10:40:00,17.48,17.5,17.48,17.49,67800.0,13.5637,13.5792,13.5637,13.5714,67800.0
2005-10-06 10:50:00,17.49,17.57,17.49,17.57,95200.0,13.5714,13.6335,13.5714,13.6335,95200.0
2005-10-06 11:00:00,17.57,17.59,17.55,17.58,70000.0,13.6335,13.649,13.618,13.6412,70000.0
2005-10-06 11:10:00,17.57,17.58,17.53,17.55,56600.0,13.6335,13.6412,13.6025,13.618,56600.0
2005-10-06 11:20:00,17.54,17.58,17.54,17.58,94800.0,13.6102,13.6412,13.6102,13.6412,94800.0
2005-10-06 11:30:00,17.58,17.6,17.58,17.58,32800.0,13.6412,13.6568,13.6412,13.6412,32800.0
2005-10-06 11:40:00,17.58,17.61,17.58,17.61,71800.0,13.6412,13.6645,13.6412,13.6645,71800.0
2005-10-06 11:50:00,17.62,17.62,17.61,17.61,28000.0,13.6723,13.6723,13.6645,13.6645,28000.0
2005-10-06 12:00:00,17.61,17.61,17.61,17.61,24200.0,13.6645,13.6645,13.6645,13.6645,24200.0
2005-10-06 12:10:00,17.61,17.64,17.61,17.63,64600.0,13.6645,13.6878,13.6645,13.68,64600.0
2005-10-06 12:20:00,17.63,17.64,17.59,17.59,81400.0,13.68,13.6878,13.649,13.649,81400.0
2005-10-06 12:30:00,17.59,17.6,17.59,17.6,85000.0,13.649,13.6568,13.649,13.6568,85000.0
2005-10-06 12:40:00,17.6,17.6,17.58,17.59,24600.0,13.6568,13.6568,13.6412,13.649,24600.0
2005-10-06 12:50:00,17.58,17.61,17.58,17.6,42600.0,13.6412,13.6645,13.6412,13.6568,42600.0
2005-10-06 13:00:00,17.6,17.6,17.58,17.59,29000.0,13.6568,13.6568,13.6412,13.649,29000.0
2005-10-06 13:10:00,17.59,17.61,17.59,17.61,38800.0,13.649,13.6645,13.649,13.6645,38800.0
2005-10-06 13:20:00,17.61,17.62,17.61,17.62,55800.0,13.6645,13.6723,13.6645,13.6723,55800.0
2005-10-06 13:30:00,17.62,17.63,17.6,17.61,165600.0,13.6723,13.68,13.6568,13.6645,165600.0
2005-10-06 13:40:00,17.61,17.61,17.6,17.61,33400.0,13.6645,13.6645,13.6568,13.6645,33400.0
2005-10-06 13:50:00,17.61,17.61,17.55,17.55,149800.0,13.6645,13.6645,13.618,13.618,149800.0
2005-10-06 14:00:00,17.55,17.55,17.52,17.55,82600.0,13.618,13.618,13.5947,13.618,82600.0
2005-10-06 14:10:00,17.55,17.56,17.55,17.56,69000.0,13.618,13.6257,13.618,13.6257,69000.0
2005-10-06 14:20:00,17.56,17.58,17.55,17.58,58600.0,13.6257,13.6412,13.618,13.6412,58600.0
2005-10-06 14:30:00,17.58,17.58,17.56,17.57,131000.0,13.6412,13.6412,13.6257,13.6335,131000.0
2005-10-06 14:40:00,17.57,17.58,17.57,17.58,58400.0,13.6335,13.6412,13.6335,13.6412,58400.0
2005-10-06 14:50:00,17.58,17.58,17.54,17.56,129800.0,13.6412,13.6412,13.6102,13.6257,129800.0
2005-10-06 15:00:00,17.56,17.58,17.56,17.57,134400.0,13.6257,13.6412,13.6257,13.6335,134400.0
2005-10-06 15:10:00,17.57,17.58,17.57,17.57,118200.0,13.6335,13.6412,13.6335,13.6335,118200.0
2005-10-06 15:20:00,17.57,17.58,17.53,17.54,152200.0,13.6335,13.6412,13.6025,13.6102,152200.0
2005-10-06 15:30:00,17.53,17.55,17.51,17.52,193000.0,13.6025,13.618,13.5869,13.5947,193000.0
2005-10-06 15:40:00,17.52,17.56,17.52,17.56,146200.0,13.5947,13.6257,13.5947,13.6257,146200.0
2005-10-06 15:50:00,17.55,17.57,17.55,17.56,95200.0,13.618,13.6335,13.618,13.6257,95200.0
2005-10-07 09:30:00,17.58,17.68,17.57,17.68,50800.0,13.6412,13.7188,13.6335,13.7188,50800.0
2005-10-07 09:40:00,17.68,17.71,17.63,17.67,25600.0,13.7188,13.7421,13.68,13.7111,25600.0
2005-10-07 09:50:00,17.64,17.68,17.63,17.67,26000.0,13.6878,13.7188,13.68,13.7111,26000.0
2005-10-07 10:00:00,17.67,17.67,17.59,17.59,56400.0,13.7111,13.7111,13.649,13.649,56400.0
2005-10-07 10:10:00,17.59,17.59,17.53,17.55,103800.0,13.649,13.649,13.6025,13.618,103800.0
2005-10-07 10:20:00,17.55,17.57,17.52,17.55,58000.0,13.618,13.6335,13.5947,13.618,58000.0
2005-10-07 10:30:00,17.55,17.58,17.55,17.57,62400.0,13.618,13.6412,13.618,13.6335,62400.0
2005-10-07 10:40:00,17.57,17.58,17.56,17.56,99000.0,13.6335,13.6412,13.6257,13.6257,99000.0
2005-10-07 10:50:00,17.56,17.6,17.56,17.6,143000.0,13.6257,13.6568,13.6257,13.6568,143000.0
2005-10-07 11:00:00,17.59,17.6,17.58,17.59,31800.0,13.649,13.6568,13.6412,13.649,31800.0
2005-10-07 11:10:00,17.58,17.59,17.58,17.59,43000.0,13.6412,13.649,13.6412,13.649,43000.0
2005-10-07 11:20:00,17.58,17.6,17.58,17.58,58000.0,13.6412,13.6568,13.6412,13.6412,58000.0
2005-10-07 11:30:00,17.58,17.59,17.58,17.59,42400.0,13.6412,13.649,13.6412,13.649,42400.0
2005-10-07 11:40:00,17.59,17.59,17.59,17.59,44800.0,13.649,13.649,13.649,13.649,44800.0
2005-10-07 11:50:00,17.58,17.59,17.58,17.58,60800.0,13.6412,13.649,13.6412,13.6412,60800.0
2005-10-07 12:00:00,17.58,17.58,17.58,17.58,67200.0,13.6412,13.6412,13.6412,13.6412,67200.0
2005-10-07 12:10:00,17.57,17.58,17.55,17.57,58000.0,13.6335,13.6412,13.618,13.6335,58000.0
2005-10-07 12:20:00,17.57,17.58,17.56,17.58,88000.0,13.6335,13.6412,13.6257,13.6412,88000.0
2005-10-07 12:30:00,17.58,17.58,17.58,17.58,30600.0,13.6412,13.6412,13.6412,13.6412,30600.0
2005-10-07 12:40:00,17.58,17.59,17.58,17.59,88800.0,13.6412,13.649,13.6412,13.649,88800.0
2005-10-07 12:50:00,17.59,17.59,17.58,17.58,34600.0,13.649,13.649,13.6412,13.6412,34600.0
2005-10-07 13:00:00,17.58,17.59,17.58,17.58,41600.0,13.6412,13.649,13.6412,13.6412,41600.0
2005-10-07 13:10:00,17.58,17.6,17.58,17.58,52000.0,13.6412,13.6568,13.6412,13.6412,52000.0
2005-10-07 13:20:00,17.58,17.58,17.58,17.58,29400.0,13.6412,13.6412,13.6412,13.6412,29400.0
2005-10-07 13:30:00,17.58,17.58,17.56,17.57,80600.0,13.6412,13.6412,13.6257,13.6335,80600.0
2005-10-07 13:40:00,17.57,17.58,17.57,17.58,81600.0,13.6335,13.6412,13.6335,13.6412,81600.0
2005-10-07 13:50:00,17.58,17.58,17.55,17.56,125600.0,13.6412,13.6412,13.618,13.6257,125600.0
2005-10-07 14:00:00,17.56,17.57,17.55,17.57,86800.0,13.6257,13.6335,13.618,13.6335,86800.0
2005-10-07 14:10:00,17.57,17.58,17.55,17.55,75800.0,13.6335,13.6412,13.618,13.618,75800.0
2005-10-07 14:20:00,17.55,17.56,17.54,17.54,43200.0,13.618,13.6257,13.6102,13.6102,43200.0
2005-10-07 14:30:00,17.54,17.54,17.53,17.53,72400.0,13.6102,13.6102,13.6025,13.6025,72400.0
2005-10-07 14:40:00,17.53,17.56,17.53,17.56,113200.0,13.6025,13.6257,13.6025,13.6257,113200.0
2005-10-07 14:50:00,17.56,17.57,17.55,17.56,95000.0,13.6257,13.6335,13.618,13.6257,95000.0
2005-10-07 15:00:00,17.56,17.56,17.54,17.55,165400.0,13.6257,13.6257,13.6102,13.618,165400.0
2005-10-07 15:10:00,17.55,17.56,17.55,17.55,56800.0,13.618,13.6257,13.618,13.618,56800.0
2005-10-07 15:20:00,17.56,17.58,17.55,17.56,174000.0,13.6257,13.6412,13.618,13.6257,174000.0
2005-10-07 15:30:00,17.56,17.56,17.55,17.56,55000.0,13.6257,13.6257,13.618,13.6257,55000.0
2005-10-07 15:40:00,17.55,17.56,17.55,17.55,56200.0,13.618,13.6257,13.618,13.618,56200.0
2005-10-07 15:50:00,17.55,17.56,17.55,17.56,51400.0,13.618,13.6257,13.618,13.6257,51400.0
2005-10-10 09:30:00,17.55,17.64,17.55,17.64,92800.0,13.618,13.6878,13.618,13.6878,92800.0
2005-10-10 09:40:00,17.64,17.67,17.6,17.61,23200.0,13.6878,13.7111,13.6568,13.6645,23200.0
2005-10-10 09:50:00,17.6,17.6,17.57,17.59,29200.0,13.6568,13.6568,13.6335,13.649,29200.0
2005-10-10 10:00:00,17.59,17.6,17.56,17.57,44600.0,13.649,13.6568,13.6257,13.6335,44600.0
2005-10-10 10:10:00,17.56,17.57,17.56,17.56,68800.0,13.6257,13.6335,13.6257,13.6257,68800.0
2005-10-10 10:20:00,17.56,17.57,17.49,17.5,59800.0,13.6257,13.6335,13.5714,13.5792,59800.0
2005-10-10 10:30:00,17.5,17.54,17.5,17.54,38000.0,13.5792,13.6102,13.5792,13.6102,38000.0
2005-10-10 10:40:00,17.54,17.57,17.54,17.56,59800.0,13.6102,13.6335,13.6102,13.6257,59800.0
2005-10-10 10:50:00,17.55,17.55,17.53,17.53,20000.0,13.618,13.618,13.6025,13.6025,20000.0
2005-10-10 11:00:00,17.53,17.54,17.51,17.52,50400.0,13.6025,13.6102,13.5869,13.5947,50400.0
2005-10-10 11:10:00,17.52,17.56,17.52,17.55,65200.0,13.5947,13.6257,13.5947,13.618,65200.0
2005-10-10 11:20:00,17.55,17.57,17.54,17.55,18000.0,13.618,13.6335,13.6102,13.618,18000.0
2005-10-10 11:30:00,17.55,17.55,17.52,17.53,37400.0,13.618,13.618,13.5947,13.6025,37400.0
2005-10-10 11:40:00,17.53,17.53,17.51,17.53,34000.0,13.6025,13.6025,13.5869,13.6025,34000.0
2005-10-10 11:50:00,17.53,17.55,17.52,17.53,27400.0,13.6025,13.618,13.5947,13.6025,27400.0
2005-10-10 12:00:00,17.53,17.56,17.52,17.55,24800.0,13.6025,13.6257,13.5947,13.618,24800.0
2005-10-10 12:10:00,17.55,17.56,17.53,17.56,43400.0,13.618,13.6257,13.6025,13.6257,43400.0
2005-10-10 12:20:00,17.55,17.58,17.55,17.56,20200.0,13.618,13.6412,13.618,13.6257,20200.0
2005-10-10 12:30:00,17.57,17.57,17.55,17.57,10600.0,13.6335,13.6335,13.618,13.6335,10600.0
2005-10-10 12:40:00,17.56,17.56,17.54,17.54,23400.0,13.6257,13.6257,13.6102,13.6102,23400.0
2005-10-10 12:50:00,17.54,17.58,17.54,17.57,9400.0,13.6102,13.6412,13.6102,13.6335,9400.0
2005-10-10 13:00:00,17.57,17.57,17.56,17.56,5800.0,13.6335,13.6335,13.6257,13.6257,5800.0
2005-10-10 13:10:00,17.57,17.57,17.56,17.57,12600.0,13.6335,13.6335,13.6257,13.6335,12600.0
2005-10-10 13:20:00,17.56,17.57,17.55,17.56,7600.0,13.6257,13.6335,13.618,13.6257,7600.0
2005-10-10 13:30:00,17.57,17.57,17.56,17.57,14400.0,13.6335,13.6335,13.6257,13.6335,14400.0
2005-10-10 13:40:00,17.57,17.57,17.55,17.55,22800.0,13.6335,13.6335,13.618,13.618,22800.0
2005-10-10 13:50:00,17.55,17.56,17.53,17.54,46000.0,13.618,13.6257,13.6025,13.6102,46000.0
2005-10-10 14:00:00,17.54,17.55,17.54,17.54,18600.0,13.6102,13.618,13.6102,13.6102,18600.0
2005-10-10 14:10:00,17.54,17.56,17.53,17.53,31400.0,13.6102,13.6257,13.6025,13.6025,31400.0
2005-10-10 14:20:00,17.53,17.54,17.52,17.52,37600.0,13.6025,13.6102,13.5947,13.5947,37600.0
2005-10-10 14:30:00,17.52,17.53,17.52,17.52,36200.0,13.5947,13.6025,13.5947,13.5947,36200.0
2005-10-10 14:40:00,17.52,17.53,17.5,17.53,37200.0,13.5947,13.6025,13.5792,13.6025,37200.0
2005-10-10 14:50:00,17.52,17.55,17.52,17.54,88000.0,13.5947,13.618,13.5947,13.6102,88000.0
2005-10-10 15:00:00,17.55,17.55,17.52,17.52,50000.0,13.618,13.618,13.5947,13.5947,50000.0
2005-10-10 15:10:00,17.52,17.53,17.52,17.53,29800.0,13.5947,13.6025,13.5947,13.6025,29800.0
2005-10-10 15:20:00,17.53,17.56,17.53,17.54,47800.0,13.6025,13.6257,13.6025,13.6102,47800.0
2005-10-10 15:30:00,17.54,17.54,17.53,17.54,44400.0,13.6102,13.6102,13.6025,13.6102,44400.0
2005-10-10 15:40:00,17.54,17.55,17.52,17.54,55800.0,13.6102,13.618,13.5947,13.6102,55800.0
2005-10-10 15:50:00,17.53,17.54,17.52,17.53,75600.0,13.6025,13.6102,13.5947,13.6025,75600.0
2005-10-11 09:30:00,17.55,17.55,17.53,17.55,23000.0,13.618,13.618,13.6025,13.618,23000.0
2005-10-11 09:40:00,17.56,17.56,17.53,17.53,15600.0,13.6257,13.6257,13.6025,13.6025,15600.0
2005-10-11 09:50:00,17.53,17.53,17.52,17.52,19600.0,13.6025,13.6025,13.5947,13.5947,19600.0
2005-10-11 10:00:00,17.52,17.52,17.43,17.48,92200.0,13.5947,13.5947,13.5249,13.5637,92200.0
2005-10-11 10:10:00,17.5,17.52,17.49,17.5,130800.0,13.5792,13.5947,13.5714,13.5792,130800.0
2005-10-11 10:20:00,17.5,17.53,17.5,17.52,98800.0,13.5792,13.6025,13.5792,13.5947,98800.0
2005-10-11 10:30:00,17.52,17.52,17.5,17.5,28200.0,13.5947,13.5947,13.5792,13.5792,28200.0
2005-10-11 10:40:00,17.5,17.5,17.5,17.5,50000.0,13.5792,13.5792,13.5792,13.5792,50000.0
2005-10-11 10:50:00,17.5,17.51,17.49,17.49,51200.0,13.5792,13.5869,13.5714,13.5714,51200.0
2005-10-11 11:00:00,17.49,17.55,17.49,17.55,136200.0,13.5714,13.618,13.5714,13.618,136200.0
2005-10-11 11:10:00,17.55,17.55,17.49,17.5,74200.0,13.618,13.618,13.5714,13.5792,74200.0
2005-10-11 11:20:00,17.5,17.5,17.46,17.48,103400.0,13.5792,13.5792,13.5481,13.5637,103400.0
2005-10-11 11:30:00,17.48,17.48,17.47,17.48,22800.0,13.5637,13.5637,13.5559,13.5637,22800.0
2005-10-11 11:40:00,17.49,17.5,17.49,17.49,150600.0,13.5714,13.5792,13.5714,13.5714,150600.0
2005-10-11 11:50:00,17.49,17.5,17.48,17.49,19800.0,13.5714,13.5792,13.5637,13.5714,19800.0
2005-10-11 12:00:00,17.49,17.49,17.48,17.49,28600.0,13.5714,13.5714,13.5637,13.5714,28600.0
2005-10-11 12:10:00,17.49,17.49,17.49,17.49,25800.0,13.5714,13.5714,13.5714,13.5714,25800.0
2005-10-11 12:20:00,17.49,17.49,17.48,17.48,24000.0,13.5714,13.5714,13.5637,13.5637,24000.0
2005-10-11 12:30:00,17.48,17.49,17.48,17.48,10000.0,13.5637,13.5714,13.5637,13.5637,10000.0
2005-10-11 12:40:00,17.48,17.49,17.48,17.49,17600.0,13.5637,13.5714,13.5637,13.5714,17600.0
2005-10-11 12:50:00,17.49,17.5,17.49,17.5,127400.0,13.5714,13.5792,13.5714,13.5792,127400.0
2005-10-11 13:00:00,17.49,17.5,17.49,17.49,82600.0,13.5714,13.5792,13.5714,13.5714,82600.0
2005-10-11 13:10:00,17.49,17.5,17.49,17.49,69000.0,13.5714,13.5792,13.5714,13.5714,69000.0
2005-10-11 13:20:00,17.49,17.5,17.49,17.49,5000.0,13.5714,13.5792,13.5714,13.5714,5000.0
2005-10-11 13:30:00,17.49,17.5,17.48,17.5,41400.0,13.5714,13.5792,13.5637,13.5792,41400.0
2005-10-11 13:40:00,17.5,17.5,17.48,17.49,11600.0,13.5792,13.5792,13.5637,13.5714,11600.0
2005-10-11 13:50:00,17.49,17.5,17.48,17.49,9400.0,13.5714,13.5792,13.5637,13.5714,9400.0
2005-10-11 14:00:00,17.48,17.5,17.46,17.5,17000.0,13.5637,13.5792,13.5481,13.5792,17000.0
2005-10-11 14:10:00,17.49,17.5,17.49,17.5,38600.0,13.5714,13.5792,13.5714,13.5792,38600.0
2005-10-11 14:20:00,17.5,17.5,17.5,17.5,21600.0,13.5792,13.5792,13.5792,13.5792,21600.0
2005-10-11 14:30:00,17.49,17.5,17.49,17.49,15800.0,13.5714,13.5792,13.5714,13.5714,15800.0
2005-10-11 14:40:00,17.49,17.5,17.48,17.5,57000.0,13.5714,13.5792,13.5637,13.5792,57000.0
2005-10-11 14:50:00,17.5,17.5,17.49,17.49,47200.0,13.5792,13.5792,13.5714,13.5714,47200.0
2005-10-11 15:00:00,17.49,17.5,17.49,17.5,78400.0,13.5714,13.5792,13.5714,13.5792,78400.0
2005-10-11 15:10:00,17.5,17.5,17.49,17.5,30200.0,13.5792,13.5792,13.5714,13.5792,30200.0
2005-10-11 15:20:00,17.5,17.5,17.47,17.48,70600.0,13.5792,13.5792,13.5559,13.5637,70600.0
2005-10-11 15:30:00,17.48,17.48,17.48,17.48,68200.0,13.5637,13.5637,13.5637,13.5637,68200.0
2005-10-11 15:40:00,17.48,17.49,17.48,17.49,36600.0,13.5637,13.5714,13.5637,13.5714,36600.0
2005-10-11 15:50:00,17.49,17.5,17.48,17.5,87000.0,13.5714,13.5792,13.5637,13.5792,87000.0
2005-10-12 09:30:00,17.45,17.45,17.15,17.26,205800.0,13.5404,13.5404,13.3076,13.3929,205800.0
2005-10-12 09:40:00,17.25,17.34,17.25,17.32,57000.0,13.3852,13.455,13.3852,13.4395,57000.0
2005-10-12 09:50:00,17.33,17.33,17.28,17.3,22400.0,13.4473,13.4473,13.4085,13.424,22400.0
2005-10-12 10:00:00,17.3,17.31,17.28,17.3,55200.0,13.424,13.4317,13.4085,13.424,55200.0
2005-10-12 10:10:00,17.3,17.36,17.3,17.36,20400.0,13.424,13.4705,13.424,13.4705,20400.0
2005-10-12 10:20:00,17.36,17.36,17.29,17.33,22400.0,13.4705,13.4705,13.4162,13.4473,22400.0
2005-10-12 10:30:00,17.33,17.35,17.3,17.34,41400.0,13.4473,13.4628,13.424,13.455,41400.0
2005-10-12 10:40:00,17.34,17.35,17.33,17.35,23800.0,13.455,13.4628,13.4473,13.4628,23800.0
2005-10-12 10:50:00,17.34,17.34,17.33,17.33,50200.0,13.455,13.455,13.4473,13.4473,50200.0
2005-10-12 11:00:00,17.33,17.34,17.3,17.32,85400.0,13.4473,13.455,13.424,13.4395,85400.0
2005-10-12 11:10:00,17.32,17.42,17.32,17.37,43000.0,13.4395,13.5171,13.4395,13.4783,43000.0
2005-10-12 11:20:00,17.38,17.39,17.37,17.39,26000.0,13.4861,13.4938,13.4783,13.4938,26000.0
2005-10-12 11:30:00,17.39,17.39,17.36,17.36,7200.0,13.4938,13.4938,13.4705,13.4705,7200.0
2005-10-12 11:40:00,17.36,17.36,17.34,17.34,42400.0,13.4705,13.4705,13.455,13.455,42400.0
2005-10-12 11:50:00,17.34,17.34,17.31,17.33,140800.0,13.455,13.455,13.4317,13.4473,140800.0
2005-10-12 12:00:00,17.32,17.36,17.32,17.36,157000.0,13.4395,13.4705,13.4395,13.4705,157000.0
2005-10-12 12:10:00,17.35,17.36,17.33,17.35,121600.0,13.4628,13.4705,13.4473,13.4628,121600.0
2005-10-12 12:20:00,17.35,17.36,17.34,17.35,35000.0,13.4628,13.4705,13.455,13.4628,35000.0
2005-10-12 12:30:00,17.35,17.36,17.35,17.36,8600.0,13.4628,13.4705,13.4628,13.4705,8600.0
2005-10-12 12:40:00,17.38,17.38,17.36,17.36,17800.0,13.4861,13.4861,13.4705,13.4705,17800.0
2005-10-12 12:50:00,17.36,17.37,17.35,17.35,32600.0,13.4705,13.4783,13.4628,13.4628,32600.0
2005-10-12 13:00:00,17.35,17.35,17.3,17.3,267800.0,13.4628,13.4628,13.424,13.424,267800.0
2005-10-12 13:10:00,17.31,17.33,17.3,17.32,50200.0,13.4317,13.4473,13.424,13.4395,50200.0
2005-10-12 13:20:00,17.32,17.34,17.32,17.33,26400.0,13.4395,13.455,13.4395,13.4473,26400.0
2005-10-12 13:30:00,17.33,17.33,17.31,17.33,11600.0,13.4473,13.4473,13.4317,13.4473,11600.0
2005-10-12 13:40:00,17.34,17.34,17.29,17.3,115200.0,13.455,13.455,13.4162,13.424,115200.0
2005-10-12 13:50:00,17.31,17.31,17.29,17.3,62800.0,13.4317,13.4317,13.4162,13.424,62800.0
2005-10-12 14:00:00,17.3,17.3,17.29,17.3,49200.0,13.424,13.424,13.4162,13.424,49200.0
2005-10-12 14:10:00,17.3,17.3,17.28,17.29,50400.0,13.424,13.424,13.4085,13.4162,50400.0
2005-10-12 14:20:00,17.29,17.3,17.28,17.3,60400.0,13.4162,13.424,13.4085,13.424,60400.0
2005-10-12 14:30:00,17.3,17.31,17.29,17.3,11800.0,13.424,13.4317,13.4162,13.424,11800.0
2005-10-12 14:40:00,17.3,17.31,17.3,17.3,67200.0,13.424,13.4317,13.424,13.424,67200.0
2005-10-12 14:50:00,17.3,17.3,17.29,17.29,81800.0,13.424,13.424,13.4162,13.4162,81800.0
2005-10-12 15:00:00,17.29,17.32,17.29,17.31,20200.0,13.4162,13.4395,13.4162,13.4317,20200.0
2005-10-12 15:10:00,17.31,17.31,17.28,17.3,31200.0,13.4317,13.4317,13.4085,13.424,31200.0
2005-10-12 15:20:00,17.3,17.31,17.29,17.3,58800.0,13.424,13.4317,13.4162,13.424,58800.0
2005-10-12 15:30:00,17.3,17.3,17.3,17.3,52000.0,13.424,13.424,13.424,13.424,52000.0
2005-10-12 15:40:00,17.3,17.3,17.28,17.28,49200.0,13.424,13.424,13.4085,13.4085,49200.0
2005-10-12 15:50:00,17.28,17.28,17.18,17.25,131400.0,13.4085,13.4085,13.3309,13.3852,131400.0
2005-10-13 09:30:00,17.28,17.34,17.28,17.29,100000.0,13.4085,13.455,13.4085,13.4162,100000.0
2005-10-13 09:40:00,17.29,17.29,17.21,17.27,40600.0,13.4162,13.4162,13.3541,13.4007,40600.0
2005-10-13 09:50:00,17.27,17.35,17.27,17.32,86000.0,13.4007,13.4628,13.4007,13.4395,86000.0
2005-10-13 10:00:00,17.32,17.36,17.32,17.34,25200.0,13.4395,13.4705,13.4395,13.455,25200.0
2005-10-13 10:10:00,17.34,17.36,17.33,17.35,33600.0,13.455,13.4705,13.4473,13.4628,33600.0
2005-10-13 10:20:00,17.35,17.39,17.35,17.38,22000.0,13.4628,13.4938,13.4628,13.4861,22000.0
2005-10-13 10:30:00,17.39,17.43,17.32,17.43,25600.0,13.4938,13.5249,13.4395,13.5249,25600.0
2005-10-13 10:40:00,17.43,17.48,17.41,17.43,16000.0,13.5249,13.5637,13.5093,13.5249,16000.0
2005-10-13 10:50:00,17.43,17.45,17.41,17.41,26000.0,13.5249,13.5404,13.5093,13.5093,26000.0
2005-10-13 11:00:00,17.41,17.41,17.38,17.4,81200.0,13.5093,13.5093,13.4861,13.5016,81200.0
2005-10-13 11:10:00,17.4,17.4,17.36,17.36,25400.0,13.5016,13.5016,13.4705,13.4705,25400.0
2005-10-13 11:20:00,17.36,17.37,17.32,17.35,24000.0,13.4705,13.4783,13.4395,13.4628,24000.0
2005-10-13 11:30:00,17.34,17.34,17.3,17.33,68600.0,13.455,13.455,13.424,13.4473,68600.0
2005-10-13 11:40:00,17.35,17.36,17.3,17.32,40000.0,13.4628,13.4705,13.424,13.4395,40000.0
2005-10-13 11:50:00,17.33,17.35,17.33,17.33,23400.0,13.4473,13.4628,13.4473,13.4473,23400.0
2005-10-13 12:00:00,17.33,17.38,17.32,17.32,53400.0,13.4473,13.4861,13.4395,13.4395,53400.0
2005-10-13 12:10:00,17.31,17.35,17.31,17.34,11200.0,13.4317,13.4628,13.4317,13.455,11200.0
2005-10-13 12:20:00,17.34,17.36,17.33,17.35,40400.0,13.455,13.4705,13.4473,13.4628,40400.0
2005-10-13 12:30:00,17.34,17.35,17.32,17.32,15000.0,13.455,13.4628,13.4395,13.4395,15000.0
2005-10-13 12:40:00,17.32,17.34,17.31,17.34,18200.0,13.4395,13.455,13.4317,13.455,18200.0
2005-10-13 12:50:00,17.35,17.35,17.32,17.34,18200.0,13.4628,13.4628,13.4395,13.455,18200.0
2005-10-13 13:00:00,17.34,17.35,17.32,17.33,12800.0,13.455,13.4628,13.4395,13.4473,12800.0
2005-10-13 13:10:00,17.33,17.34,17.33,17.33,11000.0,13.4473,13.455,13.4473,13.4473,11000.0
2005-10-13 13:20:00,17.34,17.35,17.33,17.33,15000.0,13.455,13.4628,13.4473,13.4473,15000.0
2005-10-13 13:30:00,17.35,17.35,17.34,17.35,67200.0,13.4628,13.4628,13.455,13.4628,67200.0
2005-10-13 13:40:00,17.35,17.35,17.32,17.35,18600.0,13.4628,13.4628,13.4395,13.4628,18600.0
2005-10-13 13:50:00,17.34,17.35,17.32,17.33,10800.0,13.455,13.4628,13.4395,13.4473,10800.0
2005-10-13 14:00:00,17.34,17.36,17.34,17.36,51800.0,13.455,13.4705,13.455,13.4705,51800.0
2005-10-13 14:10:00,17.35,17.36,17.33,17.35,17200.0,13.4628,13.4705,13.4473,13.4628,17200.0
2005-10-13 14:20:00,17.35,17.42,17.35,17.36,26400.0,13.4628,13.5171,13.4628,13.4705,26400.0
2005-10-13 14:30:00,17.35,17.43,17.34,17.43,22800.0,13.4628,13.5249,13.455,13.5249,22800.0
2005-10-13 14:40:00,17.44,17.45,17.38,17.41,30000.0,13.5326,13.5404,13.4861,13.5093,30000.0
2005-10-13 14:50:00,17.4,17.41,17.35,17.4,21800.0,13.5016,13.5093,13.4628,13.5016,21800.0
2005-10-13 15:00:00,17.4,17.44,17.39,17.42,44800.0,13.5016,13.5326,13.4938,13.5171,44800.0
2005-10-13 15:10:00,17.41,17.42,17.39,17.41,21000.0,13.5093,13.5171,13.4938,13.5093,21000.0
2005-10-13 15:20:00,17.4,17.4,17.37,17.4,40000.0,13.5016,13.5016,13.4783,13.5016,40000.0
2005-10-13 15:30:00,17.4,17.42,17.36,17.4,60000.0,13.5016,13.5171,13.4705,13.5016,60000.0
2005-10-13 15:40:00,17.41,17.42,17.39,17.41,99800.0,13.5093,13.5171,13.4938,13.5093,99800.0
2005-10-13 15:50:00,17.42,17.43,17.39,17.41,43200.0,13.5171,13.5249,13.4938,13.5093,43200.0
2005-10-14 09:30:00,17.42,17.43,17.4,17.42,59600.0,13.5171,13.5249,13.5016,13.5171,59600.0
2005-10-14 09:40:00,17.42,17.42,17.31,17.33,50000.0,13.5171,13.5171,13.4317,13.4473,50000.0
2005-10-14 09:50:00,17.33,17.36,17.31,17.36,40400.0,13.4473,13.4705,13.4317,13.4705,40400.0
2005-10-14 10:00:00,17.36,17.38,17.33,17.33,28600.0,13.4705,13.4861,13.4473,13.4473,28600.0
2005-10-14 10:10:00,17.33,17.38,17.33,17.38,25600.0,13.4473,13.4861,13.4473,13.4861,25600.0
2005-10-14 10:20:00,17.39,17.41,17.35,17.41,35200.0,13.4938,13.5093,13.4628,13.5093,35200.0
2005-10-14 10:30:00,17.41,17.43,17.37,17.43,25400.0,13.5093,13.5249,13.4783,13.5249,25400.0
2005-10-14 10:40:00,17.43,17.48,17.41,17.48,21600.0,13.5249,13.5637,13.5093,13.5637,21600.0
2005-10-14 10:50:00,17.47,17.51,17.47,17.5,32200.0,13.5559,13.5869,13.5559,13.5792,32200.0
2005-10-14 11:00:00,17.49,17.52,17.41,17.5,50000.0,13.5714,13.5947,13.5093,13.5792,50000.0
2005-10-14 11:10:00,17.51,17.55,17.5,17.54,27600.0,13.5869,13.618,13.5792,13.6102,27600.0
2005-10-14 11:20:00,17.54,17.54,17.5,17.52,25200.0,13.6102,13.6102,13.5792,13.5947,25200.0
2005-10-14 11:30:00,17.52,17.53,17.51,17.52,13000.0,13.5947,13.6025,13.5869,13.5947,13000.0
2005-10-14 11:40:00,17.52,17.53,17.5,17.52,24000.0,13.5947,13.6025,13.5792,13.5947,24000.0
2005-10-14 11:50:00,17.52,17.53,17.51,17.52,21400.0,13.5947,13.6025,13.5869,13.5947,21400.0
2005-10-14 12:00:00,17.52,17.58,17.5,17.58,35400.0,13.5947,13.6412,13.5792,13.6412,35400.0
2005-10-14 12:10:00,17.59,17.65,17.59,17.61,36000.0,13.649,13.6956,13.649,13.6645,36000.0
2005-10-14 12:20:00,17.61,17.61,17.58,17.58,20200.0,13.6645,13.6645,13.6412,13.6412,20200.0
2005-10-14 12:30:00,17.57,17.57,17.5,17.57,181600.0,13.6335,13.6335,13.5792,13.6335,181600.0
2005-10-14 12:40:00,17.55,17.59,17.55,17.57,30800.0,13.618,13.649,13.618,13.6335,30800.0
2005-10-14 12:50:00,17.58,17.58,17.55,17.55,20400.0,13.6412,13.6412,13.618,13.618,20400.0
2005-10-14 13:00:00,17.55,17.55,17.53,17.54,16600.0,13.618,13.618,13.6025,13.6102,16600.0
2005-10-14 13:10:00,17.54,17.55,17.53,17.55,24600.0,13.6102,13.618,13.6025,13.618,24600.0
2005-10-14 13:20:00,17.55,17.56,17.53,17.56,38600.0,13.618,13.6257,13.6025,13.6257,38600.0
2005-10-14 13:30:00,17.57,17.57,17.53,17.53,29800.0,13.6335,13.6335,13.6025,13.6025,29800.0
2005-10-14 13:40:00,17.53,17.55,17.53,17.54,48200.0,13.6025,13.618,13.6025,13.6102,48200.0
2005-10-14 13:50:00,17.53,17.57,17.53,17.56,30200.0,13.6025,13.6335,13.6025,13.6257,30200.0
2005-10-14 14:00:00,17.56,17.56,17.55,17.55,15400.0,13.6257,13.6257,13.618,13.618,15400.0
2005-10-14 14:10:00,17.55,17.58,17.55,17.55,30800.0,13.618,13.6412,13.618,13.618,30800.0
2005-10-14 14:20:00,17.55,17.57,17.55,17.56,24200.0,13.618,13.6335,13.618,13.6257,24200.0
2005-10-14 14:30:00,17.55,17.57,17.55,17.57,17400.0,13.618,13.6335,13.618,13.6335,17400.0
2005-10-14 14:40:00,17.56,17.59,17.56,17.56,26200.0,13.6257,13.649,13.6257,13.6257,26200.0
2005-10-14 14:50:00,17.56,17.63,17.56,17.61,54200.0,13.6257,13.68,13.6257,13.6645,54200.0
2005-10-14 15:00:00,17.61,17.62,17.55,17.56,47600.0,13.6645,13.6723,13.618,13.6257,47600.0
2005-10-14 15:10:00,17.57,17.57,17.51,17.52,33000.0,13.6335,13.6335,13.5869,13.5947,33000.0
2005-10-14 15:20:00,17.53,17.56,17.53,17.54,19800.0,13.6025,13.6257,13.6025,13.6102,19800.0
2005-10-14 15:30:00,17.54,17.59,17.54,17.58,22600.0,13.6102,13.649,13.6102,13.6412,22600.0
2005-10-14 15:40:00,17.58,17.6,17.57,17.6,24600.0,13.6412,13.6568,13.6335,13.6568,24600.0
2005-10-14 15:50:00,17.6,17.61,17.58,17.61,69400.0,13.6568,13.6645,13.6412,13.6645,69400.0
2005-10-17 09:30:00,17.55,17.55,17.5,17.5,24600.0,13.618,13.618,13.5792,13.5792,24600.0
2005-10-17 09:40:00,17.53,17.6,17.53,17.6,24000.0,13.6025,13.6568,13.6025,13.6568,24000.0
2005-10-17 09:50:00,17.6,17.65,17.6,17.62,22400.0,13.6568,13.6956,13.6568,13.6723,22400.0
2005-10-17 10:00:00,17.63,17.67,17.62,17.65,28000.0,13.68,13.7111,13.6723,13.6956,28000.0
2005-10-17 10:10:00,17.65,17.65,17.63,17.64,18000.0,13.6956,13.6956,13.68,13.6878,18000.0
2005-10-17 10:20:00,17.64,17.67,17.63,17.65,14200.0,13.6878,13.7111,13.68,13.6956,14200.0
2005-10-17 10:30:00,17.64,17.65,17.63,17.64,17600.0,13.6878,13.6956,13.68,13.6878,17600.0
2005-10-17 10:40:00,17.63,17.64,17.63,17.63,29400.0,13.68,13.6878,13.68,13.68,29400.0
2005-10-17 10:50:00,17.63,17.64,17.58,17.58,53800.0,13.68,13.6878,13.6412,13.6412,53800.0
2005-10-17 11:00:00,17.57,17.61,17.57,17.61,25200.0,13.6335,13.6645,13.6335,13.6645,25200.0
2005-10-17 11:10:00,17.61,17.61,17.61,17.61,24800.0,13.6645,13.6645,13.6645,13.6645,24800.0
2005-10-17 11:20:00,17.61,17.62,17.61,17.61,25800.0,13.6645,13.6723,13.6645,13.6645,25800.0
2005-10-17 11:30:00,17.61,17.71,17.61,17.71,52000.0,13.6645,13.7421,13.6645,13.7421,52000.0
2005-10-17 11:40:00,17.71,17.74,17.7,17.73,24600.0,13.7421,13.7654,13.7344,13.7576,24600.0
2005-10-17 11:50:00,17.73,17.77,17.72,17.77,72800.0,13.7576,13.7887,13.7499,13.7887,72800.0
2005-10-17 12:00:00,17.76,17.78,17.73,17.73,51200.0,13.7809,13.7964,13.7576,13.7576,51200.0
2005-10-17 12:10:00,17.74,17.76,17.73,17.76,39200.0,13.7654,13.7809,13.7576,13.7809,39200.0
2005-10-17 12:20:00,17.76,17.76,17.72,17.72,21000.0,13.7809,13.7809,13.7499,13.7499,21000.0
2005-10-17 12:30:00,17.73,17.75,17.68,17.7,65400.0,13.7576,13.7732,13.7188,13.7344,65400.0
2005-10-17 12:40:00,17.68,17.73,17.68,17.71,50600.0,13.7188,13.7576,13.7188,13.7421,50600.0
2005-10-17 12:50:00,17.7,17.71,17.68,17.7,15400.0,13.7344,13.7421,13.7188,13.7344,15400.0
2005-10-17 13:00:00,17.7,17.71,17.69,17.71,24000.0,13.7344,13.7421,13.7266,13.7421,24000.0
2005-10-17 13:10:00,17.71,17.71,17.7,17.71,13000.0,13.7421,13.7421,13.7344,13.7421,13000.0
2005-10-17 13:20:00,17.71,17.71,17.7,17.71,13000.0,13.7421,13.7421,13.7344,13.7421,13000.0
2005-10-17 13:30:00,17.71,17.71,17.7,17.7,33800.0,13.7421,13.7421,13.7344,13.7344,33800.0
2005-10-17 13:40:00,17.7,17.71,17.7,17.7,8000.0,13.7344,13.7421,13.7344,13.7344,8000.0
2005-10-17 13:50:00,17.71,17.71,17.69,17.7,31400.0,13.7421,13.7421,13.7266,13.7344,31400.0
2005-10-17 14:00:00,17.7,17.72,17.66,17.66,47400.0,13.7344,13.7499,13.7033,13.7033,47400.0
2005-10-17 14:10:00,17.66,17.72,17.65,17.66,38400.0,13.7033,13.7499,13.6956,13.7033,38400.0
2005-10-17 14:20:00,17.66,17.7,17.65,17.68,34800.0,13.7033,13.7344,13.6956,13.7188,34800.0
2005-10-17 14:30:00,17.68,17.68,17.64,17.68,40400.0,13.7188,13.7188,13.6878,13.7188,40400.0
2005-10-17 14:40:00,17.68,17.7,17.64,17.64,8000.0,13.7188,13.7344,13.6878,13.6878,8000.0
2005-10-17 14:50:00,17.64,17.68,17.63,17.68,28200.0,13.6878,13.7188,13.68,13.7188,28200.0
2005-10-17 15:00:00,17.67,17.68,17.66,17.66,17000.0,13.7111,13.7188,13.7033,13.7033,17000.0
2005-10-17 15:10:00,17.66,17.68,17.66,17.68,15400.0,13.7033,13.7188,13.7033,13.7188,15400.0
2005-10-17 15:20:00,17.67,17.7,17.65,17.67,21600.0,13.7111,13.7344,13.6956,13.7111,21600.0
2005-10-17 15:30:00,17.67,17.7,17.67,17.68,14400.0,13.7111,13.7344,13.7111,13.7188,14400.0
2005-10-17 15:40:00,17.68,17.69,17.66,17.67,22800.0,13.7188,13.7266,13.7033,13.7111,22800.0
2005-10-17 15:50:00,17.67,17.69,17.66,17.68,22800.0,13.7111,13.7266,13.7033,13.7188,22800.0
2005-10-18 09:30:00,17.66,17.66,17.63,17.63,31400.0,13.7033,13.7033,13.68,13.68,31400.0
2005-10-18 09:40:00,17.63,17.65,17.62,17.64,39200.0,13.68,13.6956,13.6723,13.6878,39200.0
2005-10-18 09:50:00,17.64,17.68,17.61,17.63,46400.0,13.6878,13.7188,13.6645,13.68,46400.0
2005-10-18 10:00:00,17.63,17.67,17.61,17.67,28800.0,13.68,13.7111,13.6645,13.7111,28800.0
2005-10-18 10:10:00,17.67,17.69,17.67,17.68,25000.0,13.7111,13.7266,13.7111,13.7188,25000.0
2005-10-18 10:20:00,17.68,17.7,17.65,17.65,23800.0,13.7188,13.7344,13.6956,13.6956,23800.0
2005-10-18 10:30:00,17.66,17.7,17.66,17.67,186000.0,13.7033,13.7344,13.7033,13.7111,186000.0
2005-10-18 10:40:00,17.67,17.68,17.66,17.68,85800.0,13.7111,13.7188,13.7033,13.7188,85800.0
2005-10-18 10:50:00,17.68,17.68,17.66,17.67,12000.0,13.7188,13.7188,13.7033,13.7111,12000.0
2005-10-18 11:00:00,17.67,17.7,17.67,17.69,247600.0,13.7111,13.7344,13.7111,13.7266,247600.0
2005-10-18 11:10:00,17.7,17.73,17.68,17.72,137200.0,13.7344,13.7576,13.7188,13.7499,137200.0
2005-10-18 11:20:00,17.72,17.72,17.7,17.7,64200.0,13.7499,13.7499,13.7344,13.7344,64200.0
2005-10-18 11:30:00,17.7,17.71,17.68,17.7,43200.0,13.7344,13.7421,13.7188,13.7344,43200.0
2005-10-18 11:40:00,17.7,17.73,17.69,17.71,25000.0,13.7344,13.7576,13.7266,13.7421,25000.0
2005-10-18 11:50:00,17.72,17.75,17.71,17.74,31400.0,13.7499,13.7732,13.7421,13.7654,31400.0
2005-10-18 12:00:00,17.74,17.77,17.74,17.77,43600.0,13.7654,13.7887,13.7654,13.7887,43600.0
2005-10-18 12:10:00,17.78,17.8,17.77,17.77,42800.0,13.7964,13.812,13.7887,13.7887,42800.0
2005-10-18 12:20:00,17.77,17.8,17.77,17.79,29800.0,13.7887,13.812,13.7887,13.8042,29800.0
2005-10-18 12:30:00,17.8,17.83,17.79,17.82,66000.0,13.812,13.8352,13.8042,13.8275,66000.0
2005-10-18 12:40:00,17.81,17.81,17.74,17.74,33800.0,13.8197,13.8197,13.7654,13.7654,33800.0
2005-10-18 12:50:00,17.74,17.77,17.74,17.74,15800.0,13.7654,13.7887,13.7654,13.7654,15800.0
2005-10-18 13:00:00,17.74,17.74,17.7,17.7,19800.0,13.7654,13.7654,13.7344,13.7344,19800.0
2005-10-18 13:10:00,17.69,17.69,17.66,17.66,21000.0,13.7266,13.7266,13.7033,13.7033,21000.0
2005-10-18 13:20:00,17.66,17.66,17.6,17.64,45000.0,13.7033,13.7033,13.6568,13.6878,45000.0
2005-10-18 13:30:00,17.63,17.65,17.63,17.63,48200.0,13.68,13.6956,13.68,13.68,48200.0
2005-10-18 13:40:00,17.63,17.64,17.62,17.63,58200.0,13.68,13.6878,13.6723,13.68,58200.0
2005-10-18 13:50:00,17.63,17.73,17.63,17.72,71000.0,13.68,13.7576,13.68,13.7499,71000.0
2005-10-18 14:00:00,17.72,17.78,17.72,17.78,43400.0,13.7499,13.7964,13.7499,13.7964,43400.0
2005-10-18 14:10:00,17.79,17.79,17.75,17.75,15000.0,13.8042,13.8042,13.7732,13.7732,15000.0
2005-10-18 14:20:00,17.75,17.75,17.74,17.74,17000.0,13.7732,13.7732,13.7654,13.7654,17000.0
2005-10-18 14:30:00,17.74,17.75,17.73,17.73,21000.0,13.7654,13.7732,13.7576,13.7576,21000.0
2005-10-18 14:40:00,17.73,17.73,17.71,17.73,20800.0,13.7576,13.7576,13.7421,13.7576,20800.0
2005-10-18 14:50:00,17.74,17.75,17.7,17.71,17600.0,13.7654,13.7732,13.7344,13.7421,17600.0
2005-10-18 15:00:00,17.71,17.71,17.66,17.66,24200.0,13.7421,13.7421,13.7033,13.7033,24200.0
2005-10-18 15:10:00,17.66,17.66,17.63,17.64,39600.0,13.7033,13.7033,13.68,13.6878,39600.0
2005-10-18 15:20:00,17.64,17.65,17.63,17.64,89400.0,13.6878,13.6956,13.68,13.6878,89400.0
2005-10-18 15:30:00,17.64,17.64,17.61,17.61,40200.0,13.6878,13.6878,13.6645,13.6645,40200.0
2005-10-18 15:40:00,17.61,17.63,17.61,17.61,76800.0,13.6645,13.68,13.6645,13.6645,76800.0
2005-10-18 15:50:00,17.61,17.61,17.6,17.61,70000.0,13.6645,13.6645,13.6568,13.6645,70000.0
2005-10-19 09:30:00,17.49,17.54,17.47,17.49,110800.0,13.5714,13.6102,13.5559,13.5714,110800.0
2005-10-19 09:40:00,17.49,17.55,17.47,17.54,123400.0,13.5714,13.618,13.5559,13.6102,123400.0
2005-10-19 09:50:00,17.54,17.54,17.47,17.52,77600.0,13.6102,13.6102,13.5559,13.5947,77600.0
2005-10-19 10:00:00,17.52,17.56,17.49,17.55,83000.0,13.5947,13.6257,13.5714,13.618,83000.0
2005-10-19 10:10:00,17.55,17.59,17.52,17.52,93800.0,13.618,13.649,13.5947,13.5947,93800.0
2005-10-19 10:20:00,17.52,17.52,17.46,17.47,30200.0,13.5947,13.5947,13.5481,13.5559,30200.0
2005-10-19 10:30:00,17.46,17.51,17.46,17.51,37200.0,13.5481,13.5869,13.5481,13.5869,37200.0
2005-10-19 10:40:00,17.49,17.55,17.49,17.53,39400.0,13.5714,13.618,13.5714,13.6025,39400.0
2005-10-19 10:50:00,17.54,17.55,17.49,17.49,14200.0,13.6102,13.618,13.5714,13.5714,14200.0
2005-10-19 11:00:00,17.49,17.5,17.47,17.47,23400.0,13.5714,13.5792,13.5559,13.5559,23400.0
2005-10-19 11:10:00,17.47,17.49,17.46,17.48,21000.0,13.5559,13.5714,13.5481,13.5637,21000.0
2005-10-19 11:20:00,17.47,17.5,17.45,17.47,38000.0,13.5559,13.5792,13.5404,13.5559,38000.0
2005-10-19 11:30:00,17.48,17.48,17.43,17.43,20000.0,13.5637,13.5637,13.5249,13.5249,20000.0
2005-10-19 11:40:00,17.44,17.46,17.43,17.45,23600.0,13.5326,13.5481,13.5249,13.5404,23600.0
2005-10-19 11:50:00,17.46,17.47,17.44,17.45,22400.0,13.5481,13.5559,13.5326,13.5404,22400.0
2005-10-19 12:00:00,17.44,17.45,17.41,17.41,59800.0,13.5326,13.5404,13.5093,13.5093,59800.0
2005-10-19 12:10:00,17.41,17.42,17.39,17.39,36200.0,13.5093,13.5171,13.4938,13.4938,36200.0
2005-10-19 12:20:00,17.39,17.39,17.34,17.35,54000.0,13.4938,13.4938,13.455,13.4628,54000.0
2005-10-19 12:30:00,17.35,17.38,17.34,17.38,33200.0,13.4628,13.4861,13.455,13.4861,33200.0
2005-10-19 12:40:00,17.38,17.38,17.29,17.34,69600.0,13.4861,13.4861,13.4162,13.455,69600.0
2005-10-19 12:50:00,17.34,17.36,17.32,17.34,12800.0,13.455,13.4705,13.4395,13.455,12800.0
2005-10-19 13:00:00,17.33,17.33,17.29,17.29,16200.0,13.4473,13.4473,13.4162,13.4162,16200.0
2005-10-19 13:10:00,17.29,17.31,17.27,17.31,52400.0,13.4162,13.4317,13.4007,13.4317,52400.0
2005-10-19 13:20:00,17.3,17.33,17.29,17.32,35400.0,13.424,13.4473,13.4162,13.4395,35400.0
2005-10-19 13:30:00,17.32,17.32,17.31,17.32,26000.0,13.4395,13.4395,13.4317,13.4395,26000.0
2005-10-19 13:40:00,17.33,17.35,17.32,17.33,14000.0,13.4473,13.4628,13.4395,13.4473,14000.0
2005-10-19 13:50:00,17.32,17.33,17.32,17.32,11600.0,13.4395,13.4473,13.4395,13.4395,11600.0
2005-10-19 14:00:00,17.32,17.36,17.31,17.36,24800.0,13.4395,13.4705,13.4317,13.4705,24800.0
2005-10-19 14:10:00,17.36,17.36,17.33,17.33,12600.0,13.4705,13.4705,13.4473,13.4473,12600.0
2005-10-19 14:20:00,17.33,17.34,17.32,17.34,22000.0,13.4473,13.455,13.4395,13.455,22000.0
2005-10-19 14:30:00,17.36,17.42,17.36,17.42,39400.0,13.4705,13.5171,13.4705,13.5171,39400.0
2005-10-19 14:40:00,17.42,17.42,17.39,17.4,40200.0,13.5171,13.5171,13.4938,13.5016,40200.0
2005-10-19 14:50:00,17.4,17.4,17.39,17.39,34600.0,13.5016,13.5016,13.4938,13.4938,34600.0
2005-10-19 15:00:00,17.4,17.42,17.39,17.4,53800.0,13.5016,13.5171,13.4938,13.5016,53800.0
2005-10-19 15:10:00,17.4,17.43,17.38,17.43,47000.0,13.5016,13.5249,13.4861,13.5249,47000.0
2005-10-19 15:20:00,17.43,17.45,17.42,17.42,33200.0,13.5249,13.5404,13.5171,13.5171,33200.0
2005-10-19 15:30:00,17.42,17.45,17.42,17.45,49200.0,13.5171,13.5404,13.5171,13.5404,49200.0
2005-10-19 15:40:00,17.45,17.49,17.43,17.47,50200.0,13.5404,13.5714,13.5249,13.5559,50200.0
2005-10-19 15:50:00,17.46,17.47,17.4,17.4,214200.0,13.5481,13.5559,13.5016,13.5016,214200.0
2005-10-20 09:30:00,17.4,17.4,17.31,17.31,59400.0,13.5016,13.5016,13.4317,13.4317,59400.0
2005-10-20 09:40:00,17.32,17.36,17.32,17.32,34400.0,13.4395,13.4705,13.4395,13.4395,34400.0
2005-10-20 09:50:00,17.31,17.35,17.2,17.2,71400.0,13.4317,13.4628,13.3464,13.3464,71400.0
2005-10-20 10:00:00,17.2,17.25,17.18,17.19,66400.0,13.3464,13.3852,13.3309,13.3386,66400.0
2005-10-20 10:10:00,17.2,17.21,17.16,17.18,70200.0,13.3464,13.3541,13.3153,13.3309,70200.0
2005-10-20 10:20:00,17.18,17.2,17.16,17.16,111000.0,13.3309,13.3464,13.3153,13.3153,111000.0
2005-10-20 10:30:00,17.16,17.17,17.15,17.15,88600.0,13.3153,13.3231,13.3076,13.3076,88600.0
2005-10-20 10:40:00,17.15,17.16,17.09,17.1,134400.0,13.3076,13.3153,13.261,13.2688,134400.0
2005-10-20 10:50:00,17.1,17.15,17.1,17.11,67200.0,13.2688,13.3076,13.2688,13.2766,67200.0
2005-10-20 11:00:00,17.11,17.14,17.1,17.14,66800.0,13.2766,13.2998,13.2688,13.2998,66800.0
2005-10-20 11:10:00,17.14,17.14,17.08,17.1,64800.0,13.2998,13.2998,13.2533,13.2688,64800.0
2005-10-20 11:20:00,17.1,17.1,17.07,17.08,62800.0,13.2688,13.2688,13.2455,13.2533,62800.0
2005-10-20 11:30:00,17.08,17.08,17.03,17.05,89000.0,13.2533,13.2533,13.2145,13.23,89000.0
2005-10-20 11:40:00,17.05,17.08,17.05,17.06,66200.0,13.23,13.2533,13.23,13.2378,66200.0
2005-10-20 11:50:00,17.06,17.09,17.06,17.09,52400.0,13.2378,13.261,13.2378,13.261,52400.0
2005-10-20 12:00:00,17.09,17.09,17.02,17.02,104800.0,13.261,13.261,13.2067,13.2067,104800.0
2005-10-20 12:10:00,17.02,17.08,17.02,17.08,48000.0,13.2067,13.2533,13.2067,13.2533,48000.0
2005-10-20 12:20:00,17.08,17.08,17.05,17.06,23200.0,13.2533,13.2533,13.23,13.2378,23200.0
2005-10-20 12:30:00,17.06,17.07,17.04,17.07,57600.0,13.2378,13.2455,13.2222,13.2455,57600.0
2005-10-20 12:40:00,17.07,17.08,17.05,17.05,79000.0,13.2455,13.2533,13.23,13.23,79000.0
2005-10-20 12:50:00,17.06,17.06,17.03,17.04,31000.0,13.2378,13.2378,13.2145,13.2222,31000.0
2005-10-20 13:00:00,17.04,17.11,17.04,17.1,62400.0,13.2222,13.2766,13.2222,13.2688,62400.0
2005-10-20 13:10:00,17.1,17.13,17.09,17.11,73200.0,13.2688,13.2921,13.261,13.2766,73200.0
2005-10-20 13:20:00,17.11,17.12,17.08,17.1,65000.0,13.2766,13.2843,13.2533,13.2688,65000.0
2005-10-20 13:30:00,17.1,17.14,17.09,17.1,56600.0,13.2688,13.2998,13.261,13.2688,56600.0
2005-10-20 13:40:00,17.09,17.11,17.07,17.1,51400.0,13.261,13.2766,13.2455,13.2688,51400.0
2005-10-20 13:50:00,17.1,17.1,17.04,17.07,67200.0,13.2688,13.2688,13.2222,13.2455,67200.0
2005-10-20 14:00:00,17.07,17.07,17.06,17.07,44600.0,13.2455,13.2455,13.2378,13.2455,44600.0
2005-10-20 14:10:00,17.07,17.07,17.04,17.04,38200.0,13.2455,13.2455,13.2222,13.2222,38200.0
2005-10-20 14:20:00,17.03,17.05,17.01,17.05,41200.0,13.2145,13.23,13.199,13.23,41200.0
2005-10-20 14:30:00,17.05,17.06,17.03,17.05,42000.0,13.23,13.2378,13.2145,13.23,42000.0
2005-10-20 14:40:00,17.06,17.08,17.06,17.07,49000.0,13.2378,13.2533,13.2378,13.2455,49000.0
2005-10-20 14:50:00,17.07,17.07,17.06,17.07,40200.0,13.2455,13.2455,13.2378,13.2455,40200.0
2005-10-20 15:00:00,17.07,17.07,17.03,17.04,68600.0,13.2455,13.2455,13.2145,13.2222,68600.0
2005-10-20 15:10:00,17.04,17.05,16.99,17.03,206400.0,13.2222,13.23,13.1834,13.2145,206400.0
2005-10-20 15:20:00,17.03,17.03,16.98,16.99,104400.0,13.2145,13.2145,13.1757,13.1834,104400.0
2005-10-20 15:30:00,17.0,17.05,17.0,17.04,95200.0,13.1912,13.23,13.1912,13.2222,95200.0
2005-10-20 15:40:00,17.04,17.04,16.98,16.99,101000.0,13.2222,13.2222,13.1757,13.1834,101000.0
2005-10-20 15:50:00,16.99,16.99,16.95,16.99,145800.0,13.1834,13.1834,13.1524,13.1834,145800.0
2005-10-21 09:30:00,16.99,17.13,16.99,17.11,62800.0,13.1834,13.2921,13.1834,13.2766,62800.0
2005-10-21 09:40:00,17.1,17.1,16.93,16.98,35800.0,13.2688,13.2688,13.1369,13.1757,35800.0
2005-10-21 09:50:00,16.98,16.99,16.93,16.98,35600.0,13.1757,13.1834,13.1369,13.1757,35600.0
2005-10-21 10:00:00,16.98,17.03,16.97,17.0,39600.0,13.1757,13.2145,13.1679,13.1912,39600.0
2005-10-21 10:10:00,17.02,17.08,17.02,17.08,44000.0,13.2067,13.2533,13.2067,13.2533,44000.0
2005-10-21 10:20:00,17.07,17.14,17.07,17.13,38000.0,13.2455,13.2998,13.2455,13.2921,38000.0
2005-10-21 10:30:00,17.12,17.12,17.08,17.08,37400.0,13.2843,13.2843,13.2533,13.2533,37400.0
2005-10-21 10:40:00,17.09,17.1,17.02,17.03,36000.0,13.261,13.2688,13.2067,13.2145,36000.0
2005-10-21 10:50:00,17.02,17.05,17.0,17.02,64800.0,13.2067,13.23,13.1912,13.2067,64800.0
2005-10-21 11:00:00,17.02,17.08,17.02,17.08,45600.0,13.2067,13.2533,13.2067,13.2533,45600.0
2005-10-21 11:10:00,17.08,17.09,17.04,17.05,74200.0,13.2533,13.261,13.2222,13.23,74200.0
2005-10-21 11:20:00,17.05,17.11,17.05,17.09,38600.0,13.23,13.2766,13.23,13.261,38600.0
2005-10-21 11:30:00,17.1,17.1,17.07,17.08,51400.0,13.2688,13.2688,13.2455,13.2533,51400.0
2005-10-21 11:40:00,17.07,17.09,17.07,17.08,36200.0,13.2455,13.261,13.2455,13.2533,36200.0
2005-10-21 11:50:00,17.06,17.09,17.06,17.08,31200.0,13.2378,13.261,13.2378,13.2533,31200.0
2005-10-21 12:00:00,17.08,17.09,17.03,17.06,82200.0,13.2533,13.261,13.2145,13.2378,82200.0
2005-10-21 12:10:00,17.07,17.07,17.03,17.04,68600.0,13.2455,13.2455,13.2145,13.2222,68600.0
2005-10-21 12:20:00,17.03,17.05,17.03,17.05,64400.0,13.2145,13.23,13.2145,13.23,64400.0
2005-10-21 12:30:00,17.05,17.05,17.03,17.04,56600.0,13.23,13.23,13.2145,13.2222,56600.0
2005-10-21 12:40:00,17.04,17.04,17.01,17.04,45000.0,13.2222,13.2222,13.199,13.2222,45000.0
2005-10-21 12:50:00,17.03,17.06,17.03,17.05,49000.0,13.2145,13.2378,13.2145,13.23,49000.0
2005-10-21 13:00:00,17.06,17.06,17.03,17.06,55200.0,13.2378,13.2378,13.2145,13.2378,55200.0
2005-10-21 13:10:00,17.06,17.06,17.05,17.05,48000.0,13.2378,13.2378,13.23,13.23,48000.0
2005-10-21 13:20:00,17.05,17.05,17.05,17.05,37600.0,13.23,13.23,13.23,13.23,37600.0
2005-10-21 13:30:00,17.06,17.06,17.05,17.06,63800.0,13.2378,13.2378,13.23,13.2378,63800.0
2005-10-21 13:40:00,17.06,17.07,17.06,17.06,45600.0,13.2378,13.2455,13.2378,13.2378,45600.0
2005-10-21 13:50:00,17.06,17.06,17.04,17.05,35000.0,13.2378,13.2378,13.2222,13.23,35000.0
2005-10-21 14:00:00,17.05,17.07,17.04,17.04,60800.0,13.23,13.2455,13.2222,13.2222,60800.0
2005-10-21 14:10:00,17.04,17.06,17.03,17.05,31200.0,13.2222,13.2378,13.2145,13.23,31200.0
2005-10-21 14:20:00,17.05,17.05,17.03,17.04,20200.0,13.23,13.23,13.2145,13.2222,20200.0
2005-10-21 14:30:00,17.04,17.06,17.01,17.01,43600.0,13.2222,13.2378,13.199,13.199,43600.0
2005-10-21 14:40:00,17.01,17.02,16.91,16.93,106200.0,13.199,13.2067,13.1214,13.1369,106200.0
2005-10-21 14:50:00,16.93,16.98,16.93,16.98,45400.0,13.1369,13.1757,13.1369,13.1757,45400.0
2005-10-21 15:00:00,16.98,16.98,16.95,16.95,41600.0,13.1757,13.1757,13.1524,13.1524,41600.0
2005-10-21 15:10:00,16.95,16.98,16.94,16.97,46400.0,13.1524,13.1757,13.1446,13.1679,46400.0
2005-10-21 15:20:00,16.96,16.97,16.93,16.94,63400.0,13.1602,13.1679,13.1369,13.1446,63400.0
2005-10-21 15:30:00,16.94,16.95,16.91,16.92,74000.0,13.1446,13.1524,13.1214,13.1291,74000.0
2005-10-21 15:40:00,16.92,16.92,16.9,16.91,109800.0,13.1291,13.1291,13.1136,13.1214,109800.0
2005-10-21 15:50:00,16.9,16.9,16.87,16.9,94600.0,13.1136,13.1136,13.0903,13.1136,94600.0
2005-10-24 09:30:00,16.93,17.03,16.93,16.98,33600.0,13.1369,13.2145,13.1369,13.1757,33600.0
2005-10-24 09:40:00,16.98,17.05,16.98,17.03,58200.0,13.1757,13.23,13.1757,13.2145,58200.0
2005-10-24 09:50:00,17.04,17.09,16.97,16.98,35200.0,13.2222,13.261,13.1679,13.1757,35200.0
2005-10-24 10:00:00,16.97,16.99,16.9,16.96,57200.0,13.1679,13.1834,13.1136,13.1602,57200.0
2005-10-24 10:10:00,16.96,16.97,16.95,16.96,23600.0,13.1602,13.1679,13.1524,13.1602,23600.0
2005-10-24 10:20:00,16.96,17.0,16.93,16.98,21400.0,13.1602,13.1912,13.1369,13.1757,21400.0
2005-10-24 10:30:00,16.99,17.02,16.99,17.02,24000.0,13.1834,13.2067,13.1834,13.2067,24000.0
2005-10-24 10:40:00,17.02,17.02,16.87,16.89,69800.0,13.2067,13.2067,13.0903,13.1058,69800.0
2005-10-24 10:50:00,16.89,16.96,16.87,16.95,50200.0,13.1058,13.1602,13.0903,13.1524,50200.0
2005-10-24 11:00:00,16.95,16.98,16.93,16.95,107800.0,13.1524,13.1757,13.1369,13.1524,107800.0
2005-10-24 11:10:00,16.95,17.0,16.93,16.99,44400.0,13.1524,13.1912,13.1369,13.1834,44400.0
2005-10-24 11:20:00,16.98,17.02,16.98,17.01,54600.0,13.1757,13.2067,13.1757,13.199,54600.0
2005-10-24 11:30:00,17.01,17.03,16.98,16.98,57600.0,13.199,13.2145,13.1757,13.1757,57600.0
2005-10-24 11:40:00,16.98,17.0,16.95,16.95,40000.0,13.1757,13.1912,13.1524,13.1524,40000.0
2005-10-24 11:50:00,16.98,17.0,16.97,16.98,23400.0,13.1757,13.1912,13.1679,13.1757,23400.0
2005-10-24 12:00:00,16.99,17.01,16.98,17.0,60600.0,13.1834,13.199,13.1757,13.1912,60600.0
2005-10-24 12:10:00,17.0,17.01,16.98,16.98,32400.0,13.1912,13.199,13.1757,13.1757,32400.0
2005-10-24 12:20:00,16.98,17.01,16.97,17.0,63800.0,13.1757,13.199,13.1679,13.1912,63800.0
2005-10-24 12:30:00,17.02,17.04,17.0,17.0,55200.0,13.2067,13.2222,13.1912,13.1912,55200.0
2005-10-24 12:40:00,17.0,17.04,17.0,17.01,23600.0,13.1912,13.2222,13.1912,13.199,23600.0
2005-10-24 12:50:00,17.01,17.02,16.98,16.99,65600.0,13.199,13.2067,13.1757,13.1834,65600.0
2005-10-24 13:00:00,16.99,17.0,16.99,17.0,51600.0,13.1834,13.1912,13.1834,13.1912,51600.0
2005-10-24 13:10:00,17.0,17.01,16.98,17.0,47600.0,13.1912,13.199,13.1757,13.1912,47600.0
2005-10-24 13:20:00,17.0,17.02,16.99,17.02,52400.0,13.1912,13.2067,13.1834,13.2067,52400.0
2005-10-24 13:30:00,17.02,17.07,17.02,17.06,48400.0,13.2067,13.2455,13.2067,13.2378,48400.0
2005-10-24 13:40:00,17.06,17.07,17.02,17.03,71400.0,13.2378,13.2455,13.2067,13.2145,71400.0
2005-10-24 13:50:00,17.03,17.03,17.0,17.03,68000.0,13.2145,13.2145,13.1912,13.2145,68000.0
2005-10-24 14:00:00,17.03,17.05,17.03,17.03,39800.0,13.2145,13.23,13.2145,13.2145,39800.0
2005-10-24 14:10:00,17.03,17.06,17.03,17.06,52200.0,13.2145,13.2378,13.2145,13.2378,52200.0
2005-10-24 14:20:00,17.06,17.07,17.04,17.06,70400.0,13.2378,13.2455,13.2222,13.2378,70400.0
2005-10-24 14:30:00,17.06,17.07,17.0,17.05,86600.0,13.2378,13.2455,13.1912,13.23,86600.0
2005-10-24 14:40:00,17.05,17.06,17.04,17.05,80800.0,13.23,13.2378,13.2222,13.23,80800.0
2005-10-24 14:50:00,17.04,17.07,17.04,17.04,47400.0,13.2222,13.2455,13.2222,13.2222,47400.0
2005-10-24 15:00:00,17.04,17.06,17.03,17.03,92400.0,13.2222,13.2378,13.2145,13.2145,92400.0
2005-10-24 15:10:00,17.03,17.04,17.02,17.02,52600.0,13.2145,13.2222,13.2067,13.2067,52600.0
2005-10-24 15:20:00,17.01,17.03,17.0,17.02,98000.0,13.199,13.2145,13.1912,13.2067,98000.0
2005-10-24 15:30:00,17.01,17.03,16.98,16.99,99000.0,13.199,13.2145,13.1757,13.1834,99000.0
2005-10-24 15:40:00,16.99,17.0,16.93,16.95,151000.0,13.1834,13.1912,13.1369,13.1524,151000.0
2005-10-24 15:50:00,16.95,16.96,16.94,16.95,210200.0,13.1524,13.1602,13.1446,13.1524,210200.0
2005-10-25 09:30:00,16.84,16.84,16.8,16.81,58600.0,13.067,13.067,13.036,13.0438,58600.0
2005-10-25 09:40:00,16.81,16.85,16.78,16.81,96600.0,13.0438,13.0748,13.0205,13.0438,96600.0
2005-10-25 09:50:00,16.79,16.84,16.79,16.84,100400.0,13.0282,13.067,13.0282,13.067,100400.0
2005-10-25 10:00:00,16.82,16.95,16.8,16.95,132600.0,13.0515,13.1524,13.036,13.1524,132600.0
2005-10-25 10:10:00,16.9,16.95,16.87,16.9,136000.0,13.1136,13.1524,13.0903,13.1136,136000.0
2005-10-25 10:20:00,16.89,16.92,16.88,16.91,95600.0,13.1058,13.1291,13.0981,13.1214,95600.0
2005-10-25 10:30:00,16.9,16.93,16.89,16.93,40000.0,13.1136,13.1369,13.1058,13.1369,40000.0
2005-10-25 10:40:00,16.93,16.93,16.88,16.89,43600.0,13.1369,13.1369,13.0981,13.1058,43600.0
2005-10-25 10:50:00,16.9,16.9,16.86,16.88,101600.0,13.1136,13.1136,13.0826,13.0981,101600.0
2005-10-25 11:00:00,16.88,16.9,16.86,16.86,28200.0,13.0981,13.1136,13.0826,13.0826,28200.0
2005-10-25 11:10:00,16.88,16.89,16.84,16.88,40000.0,13.0981,13.1058,13.067,13.0981,40000.0
2005-10-25 11:20:00,16.88,16.89,16.86,16.87,31800.0,13.0981,13.1058,13.0826,13.0903,31800.0
2005-10-25 11:30:00,16.87,16.88,16.84,16.86,68200.0,13.0903,13.0981,13.067,13.0826,68200.0
2005-10-25 11:40:00,16.86,16.88,16.85,16.86,43400.0,13.0826,13.0981,13.0748,13.0826,43400.0
2005-10-25 11:50:00,16.86,16.88,16.81,16.82,32800.0,13.0826,13.0981,13.0438,13.0515,32800.0
2005-10-25 12:00:00,16.82,16.85,16.8,16.85,16600.0,13.0515,13.0748,13.036,13.0748,16600.0
2005-10-25 12:10:00,16.85,16.85,16.78,16.79,56400.0,13.0748,13.0748,13.0205,13.0282,56400.0
2005-10-25 12:20:00,16.79,16.79,16.78,16.78,20800.0,13.0282,13.0282,13.0205,13.0205,20800.0
2005-10-25 12:30:00,16.78,16.78,16.72,16.75,334000.0,13.0205,13.0205,12.9739,12.9972,334000.0
2005-10-25 12:40:00,16.75,16.75,16.7,16.71,49400.0,12.9972,12.9972,12.9584,12.9662,49400.0
2005-10-25 12:50:00,16.71,16.72,16.68,16.68,68800.0,12.9662,12.9739,12.9429,12.9429,68800.0
2005-10-25 13:00:00,16.68,16.68,16.61,16.64,71800.0,12.9429,12.9429,12.8886,12.9119,71800.0
2005-10-25 13:10:00,16.64,16.64,16.62,16.62,42000.0,12.9119,12.9119,12.8963,12.8963,42000.0
2005-10-25 13:20:00,16.62,16.63,16.6,16.61,48800.0,12.8963,12.9041,12.8808,12.8886,48800.0
2005-10-25 13:30:00,16.61,16.62,16.57,16.57,160000.0,12.8886,12.8963,12.8575,12.8575,160000.0
2005-10-25 13:40:00,16.58,16.61,16.54,16.55,126800.0,12.8653,12.8886,12.8343,12.842,126800.0
2005-10-25 13:50:00,16.56,16.56,16.46,16.49,109400.0,12.8498,12.8498,12.7722,12.7955,109400.0
2005-10-25 14:00:00,16.49,16.51,16.45,16.48,99400.0,12.7955,12.811,12.7644,12.7877,99400.0
2005-10-25 14:10:00,16.48,16.51,16.48,16.5,80200.0,12.7877,12.811,12.7877,12.8032,80200.0
2005-10-25 14:20:00,16.5,16.5,16.44,16.49,66000.0,12.8032,12.8032,12.7567,12.7955,66000.0
2005-10-25 14:30:00,16.49,16.49,16.41,16.44,164800.0,12.7955,12.7955,12.7334,12.7567,164800.0
2005-10-25 14:40:00,16.45,16.49,16.43,16.49,73400.0,12.7644,12.7955,12.7489,12.7955,73400.0
2005-10-25 14:50:00,16.49,16.5,16.49,16.5,59600.0,12.7955,12.8032,12.7955,12.8032,59600.0
2005-10-25 15:00:00,16.5,16.52,16.45,16.49,175000.0,12.8032,12.8187,12.7644,12.7955,175000.0
2005-10-25 15:10:00,16.48,16.49,16.45,16.45,130400.0,12.7877,12.7955,12.7644,12.7644,130400.0
2005-10-25 15:20:00,16.45,16.5,16.44,16.49,183800.0,12.7644,12.8032,12.7567,12.7955,183800.0
2005-10-25 15:30:00,16.49,16.61,16.49,16.6,137000.0,12.7955,12.8886,12.7955,12.8808,137000.0
2005-10-25 15:40:00,16.6,16.75,16.6,16.64,133400.0,12.8808,12.9972,12.8808,12.9119,133400.0
2005-10-25 15:50:00,16.64,16.67,16.63,16.64,97000.0,12.9119,12.9351,12.9041,12.9119,97000.0
2005-10-26 09:30:00,15.63,15.75,15.6,15.72,596000.0,12.1281,12.2213,12.1049,12.198,596000.0
2005-10-26 09:40:00,15.72,15.76,15.62,15.65,650600.0,12.198,12.229,12.1204,12.1437,650600.0
2005-10-26 09:50:00,15.65,15.74,15.65,15.65,507400.0,12.1437,12.2135,12.1437,12.1437,507400.0
2005-10-26 10:00:00,15.65,15.66,15.38,15.49,434400.0,12.1437,12.1514,11.9342,12.0195,434400.0
2005-10-26 10:10:00,15.47,15.53,15.4,15.44,549800.0,12.004,12.0505,11.9497,11.9807,549800.0
2005-10-26 10:20:00,15.44,15.61,15.42,15.49,527600.0,11.9807,12.1126,11.9652,12.0195,527600.0
2005-10-26 10:30:00,15.5,15.67,15.5,15.65,329200.0,12.0273,12.1592,12.0273,12.1437,329200.0
2005-10-26 10:40:00,15.65,15.65,15.55,15.55,211600.0,12.1437,12.1437,12.0661,12.0661,211600.0
2005-10-26 10:50:00,15.55,15.63,15.54,15.6,198200.0,12.0661,12.1281,12.0583,12.1049,198200.0
2005-10-26 11:00:00,15.59,15.59,15.51,15.52,146400.0,12.0971,12.0971,12.035,12.0428,146400.0
2005-10-26 11:10:00,15.53,15.54,15.4,15.4,330200.0,12.0505,12.0583,11.9497,11.9497,330200.0
2005-10-26 11:20:00,15.4,15.4,15.13,15.13,349400.0,11.9497,11.9497,11.7402,11.7402,349400.0
2005-10-26 11:30:00,15.15,15.22,15.13,15.18,341800.0,11.7557,11.81,11.7402,11.779,341800.0
2005-10-26 11:40:00,15.18,15.2,14.99,15.06,903000.0,11.779,11.7945,11.6315,11.6858,903000.0
2005-10-26 11:50:00,15.06,15.31,15.06,15.23,383400.0,11.6858,11.8798,11.6858,11.8178,383400.0
2005-10-26 12:00:00,15.23,15.26,15.18,15.22,304000.0,11.8178,11.841,11.779,11.81,304000.0
2005-10-26 12:10:00,15.22,15.24,15.17,15.18,109200.0,11.81,11.8255,11.7712,11.779,109200.0
2005-10-26 12:20:00,15.18,15.2,15.16,15.2,128600.0,11.779,11.7945,11.7634,11.7945,128600.0
2005-10-26 12:30:00,15.19,15.26,15.17,15.23,266400.0,11.7867,11.841,11.7712,11.8178,266400.0
2005-10-26 12:40:00,15.25,15.25,15.19,15.22,59200.0,11.8333,11.8333,11.7867,11.81,59200.0
2005-10-26 12:50:00,15.22,15.26,15.22,15.24,295400.0,11.81,11.841,11.81,11.8255,295400.0
2005-10-26 13:00:00,15.24,15.24,15.09,15.17,524600.0,11.8255,11.8255,11.7091,11.7712,524600.0
2005-10-26 13:10:00,15.15,15.18,15.13,15.15,307800.0,11.7557,11.779,11.7402,11.7557,307800.0
2005-10-26 13:20:00,15.15,15.15,15.08,15.15,187400.0,11.7557,11.7557,11.7014,11.7557,187400.0
2005-10-26 13:30:00,15.15,15.17,15.12,15.17,205800.0,11.7557,11.7712,11.7324,11.7712,205800.0
2005-10-26 13:40:00,15.16,15.17,15.13,15.15,102600.0,11.7634,11.7712,11.7402,11.7557,102600.0
2005-10-26 13:50:00,15.15,15.17,15.13,15.16,171800.0,11.7557,11.7712,11.7402,11.7634,171800.0
2005-10-26 14:00:00,15.17,15.33,15.17,15.33,146800.0,11.7712,11.8954,11.7712,11.8954,146800.0
2005-10-26 14:10:00,15.33,15.38,15.3,15.36,142200.0,11.8954,11.9342,11.8721,11.9186,142200.0
2005-10-26 14:20:00,15.35,15.49,15.31,15.41,197400.0,11.9109,12.0195,11.8798,11.9574,197400.0
2005-10-26 14:30:00,15.41,15.43,15.25,15.35,160000.0,11.9574,11.973,11.8333,11.9109,160000.0
2005-10-26 14:40:00,15.36,15.37,15.26,15.33,215200.0,11.9186,11.9264,11.841,11.8954,215200.0
2005-10-26 14:50:00,15.33,15.38,15.32,15.34,254000.0,11.8954,11.9342,11.8876,11.9031,254000.0
2005-10-26 15:00:00,15.34,15.35,15.29,15.3,421000.0,11.9031,11.9109,11.8643,11.8721,421000.0
2005-10-26 15:10:00,15.3,15.31,15.25,15.27,342200.0,11.8721,11.8798,11.8333,11.8488,342200.0
2005-10-26 15:20:00,15.28,15.35,15.27,15.33,415000.0,11.8566,11.9109,11.8488,11.8954,415000.0
2005-10-26 15:30:00,15.33,15.33,15.29,15.3,562200.0,11.8954,11.8954,11.8643,11.8721,562200.0
2005-10-26 15:40:00,15.3,15.34,15.2,15.2,472800.0,11.8721,11.9031,11.7945,11.7945,472800.0
2005-10-26 15:50:00,15.18,15.35,15.15,15.33,615800.0,11.779,11.9109,11.7557,11.8954,615800.0
2005-10-27 09:30:00,15.33,15.35,15.21,15.21,349600.0,11.8954,11.9109,11.8022,11.8022,349600.0
2005-10-27 09:40:00,15.21,15.22,15.15,15.2,283000.0,11.8022,11.81,11.7557,11.7945,283000.0
2005-10-27 09:50:00,15.19,15.22,15.17,15.2,221800.0,11.7867,11.81,11.7712,11.7945,221800.0
2005-10-27 10:00:00,15.2,15.2,15.18,15.19,121000.0,11.7945,11.7945,11.779,11.7867,121000.0
2005-10-27 10:10:00,15.18,15.3,15.17,15.27,260600.0,11.779,11.8721,11.7712,11.8488,260600.0
2005-10-27 10:20:00,15.25,15.37,15.25,15.3,263800.0,11.8333,11.9264,11.8333,11.8721,263800.0
2005-10-27 10:30:00,15.3,15.33,15.29,15.31,262600.0,11.8721,11.8954,11.8643,11.8798,262600.0
2005-10-27 10:40:00,15.31,15.35,15.31,15.35,262600.0,11.8798,11.9109,11.8798,11.9109,262600.0
2005-10-27 10:50:00,15.35,15.38,15.32,15.33,222600.0,11.9109,11.9342,11.8876,11.8954,222600.0
2005-10-27 11:00:00,15.33,15.33,15.28,15.29,260600.0,11.8954,11.8954,11.8566,11.8643,260600.0
2005-10-27 11:10:00,15.29,15.33,15.28,15.33,132600.0,11.8643,11.8954,11.8566,11.8954,132600.0
2005-10-27 11:20:00,15.32,15.35,15.32,15.34,40200.0,11.8876,11.9109,11.8876,11.9031,40200.0
2005-10-27 11:30:00,15.34,15.34,15.27,15.29,641000.0,11.9031,11.9031,11.8488,11.8643,641000.0
2005-10-27 11:40:00,15.3,15.32,15.25,15.25,515200.0,11.8721,11.8876,11.8333,11.8333,515200.0
2005-10-27 11:50:00,15.25,15.3,15.24,15.3,164600.0,11.8333,11.8721,11.8255,11.8721,164600.0
2005-10-27 12:00:00,15.3,15.33,15.3,15.31,178600.0,11.8721,11.8954,11.8721,11.8798,178600.0
2005-10-27 12:10:00,15.31,15.31,15.3,15.3,153400.0,11.8798,11.8798,11.8721,11.8721,153400.0
2005-10-27 12:20:00,15.3,15.34,15.3,15.31,299800.0,11.8721,11.9031,11.8721,11.8798,299800.0
2005-10-27 12:30:00,15.3,15.31,15.3,15.31,62200.0,11.8721,11.8798,11.8721,11.8798,62200.0
2005-10-27 12:40:00,15.31,15.32,15.29,15.31,273000.0,11.8798,11.8876,11.8643,11.8798,273000.0
2005-10-27 12:50:00,15.31,15.33,15.31,15.33,306600.0,11.8798,11.8954,11.8798,11.8954,306600.0
2005-10-27 13:00:00,15.33,15.34,15.31,15.33,118400.0,11.8954,11.9031,11.8798,11.8954,118400.0
2005-10-27 13:10:00,15.32,15.34,15.31,15.32,152400.0,11.8876,11.9031,11.8798,11.8876,152400.0
2005-10-27 13:20:00,15.31,15.32,15.3,15.31,72400.0,11.8798,11.8876,11.8721,11.8798,72400.0
2005-10-27 13:30:00,15.31,15.32,15.31,15.31,74600.0,11.8798,11.8876,11.8798,11.8798,74600.0
2005-10-27 13:40:00,15.31,15.38,15.31,15.37,69600.0,11.8798,11.9342,11.8798,11.9264,69600.0
2005-10-27 13:50:00,15.37,15.37,15.31,15.31,104800.0,11.9264,11.9264,11.8798,11.8798,104800.0
2005-10-27 14:00:00,15.31,15.31,15.28,15.29,152000.0,11.8798,11.8798,11.8566,11.8643,152000.0
2005-10-27 14:10:00,15.28,15.31,15.28,15.31,110400.0,11.8566,11.8798,11.8566,11.8798,110400.0
2005-10-27 14:20:00,15.3,15.33,15.3,15.33,233800.0,11.8721,11.8954,11.8721,11.8954,233800.0
2005-10-27 14:30:00,15.33,15.35,15.31,15.34,107800.0,11.8954,11.9109,11.8798,11.9031,107800.0
2005-10-27 14:40:00,15.34,15.34,15.33,15.33,85000.0,11.9031,11.9031,11.8954,11.8954,85000.0
2005-10-27 14:50:00,15.33,15.34,15.31,15.34,152600.0,11.8954,11.9031,11.8798,11.9031,152600.0
2005-10-27 15:00:00,15.33,15.34,15.31,15.31,160200.0,11.8954,11.9031,11.8798,11.8798,160200.0
2005-10-27 15:10:00,15.31,15.4,15.31,15.37,199000.0,11.8798,11.9497,11.8798,11.9264,199000.0
2005-10-27 15:20:00,15.37,15.39,15.36,15.37,216600.0,11.9264,11.9419,11.9186,11.9264,216600.0
2005-10-27 15:30:00,15.37,15.37,15.34,15.34,146200.0,11.9264,11.9264,11.9031,11.9031,146200.0
2005-10-27 15:40:00,15.34,15.36,15.33,15.34,269800.0,11.9031,11.9186,11.8954,11.9031,269800.0
2005-10-27 15:50:00,15.34,15.38,15.33,15.38,233600.0,11.9031,11.9342,11.8954,11.9342,233600.0
2005-10-28 09:30:00,15.35,15.65,15.34,15.63,218800.0,11.9109,12.1437,11.9031,12.1281,218800.0
2005-10-28 09:40:00,15.65,15.73,15.6,15.68,177200.0,12.1437,12.2057,12.1049,12.1669,177200.0
2005-10-28 09:50:00,15.67,15.69,15.63,15.66,93000.0,12.1592,12.1747,12.1281,12.1514,93000.0
2005-10-28 10:00:00,15.66,15.7,15.65,15.69,177400.0,12.1514,12.1825,12.1437,12.1747,177400.0
2005-10-28 10:10:00,15.68,15.69,15.62,15.63,198600.0,12.1669,12.1747,12.1204,12.1281,198600.0
2005-10-28 10:20:00,15.63,15.68,15.61,15.68,64800.0,12.1281,12.1669,12.1126,12.1669,64800.0
2005-10-28 10:30:00,15.68,15.71,15.67,15.68,214000.0,12.1669,12.1902,12.1592,12.1669,214000.0
2005-10-28 10:40:00,15.68,15.71,15.62,15.63,96800.0,12.1669,12.1902,12.1204,12.1281,96800.0
2005-10-28 10:50:00,15.63,15.69,15.63,15.65,67800.0,12.1281,12.1747,12.1281,12.1437,67800.0
2005-10-28 11:00:00,15.65,15.67,15.63,15.65,54400.0,12.1437,12.1592,12.1281,12.1437,54400.0
2005-10-28 11:10:00,15.65,15.69,15.63,15.68,120000.0,12.1437,12.1747,12.1281,12.1669,120000.0
2005-10-28 11:20:00,15.69,15.69,15.63,15.69,230000.0,12.1747,12.1747,12.1281,12.1747,230000.0
2005-10-28 11:30:00,15.7,15.74,15.68,15.72,128400.0,12.1825,12.2135,12.1669,12.198,128400.0
2005-10-28 11:40:00,15.72,15.78,15.71,15.76,176000.0,12.198,12.2445,12.1902,12.229,176000.0
2005-10-28 11:50:00,15.75,15.83,15.74,15.81,99000.0,12.2213,12.2833,12.2135,12.2678,99000.0
2005-10-28 12:00:00,15.81,15.81,15.8,15.8,120800.0,12.2678,12.2678,12.2601,12.2601,120800.0
2005-10-28 12:10:00,15.8,15.81,15.79,15.81,92400.0,12.2601,12.2678,12.2523,12.2678,92400.0
2005-10-28 12:20:00,15.81,15.82,15.81,15.81,120000.0,12.2678,12.2756,12.2678,12.2678,120000.0
2005-10-28 12:30:00,15.81,15.84,15.81,15.83,143400.0,12.2678,12.2911,12.2678,12.2833,143400.0
2005-10-28 12:40:00,15.83,15.85,15.82,15.85,159400.0,12.2833,12.2989,12.2756,12.2989,159400.0
2005-10-28 12:50:00,15.85,15.86,15.83,15.84,83000.0,12.2989,12.3066,12.2833,12.2911,83000.0
2005-10-28 13:00:00,15.84,15.88,15.84,15.87,84600.0,12.2911,12.3221,12.2911,12.3144,84600.0
2005-10-28 13:10:00,15.87,16.0,15.87,15.99,235200.0,12.3144,12.4152,12.3144,12.4075,235200.0
2005-10-28 13:20:00,15.99,16.03,15.97,16.03,217200.0,12.4075,12.4385,12.392,12.4385,217200.0
2005-10-28 13:30:00,16.03,16.04,16.0,16.04,161800.0,12.4385,12.4463,12.4152,12.4463,161800.0
2005-10-28 13:40:00,16.04,16.09,16.04,16.09,56200.0,12.4463,12.4851,12.4463,12.4851,56200.0
2005-10-28 13:50:00,16.09,16.12,16.07,16.08,106200.0,12.4851,12.5084,12.4696,12.4773,106200.0
2005-10-28 14:00:00,16.08,16.08,16.05,16.06,140000.0,12.4773,12.4773,12.454,12.4618,140000.0
2005-10-28 14:10:00,16.06,16.11,16.06,16.09,162200.0,12.4618,12.5006,12.4618,12.4851,162200.0
2005-10-28 14:20:00,16.09,16.11,16.09,16.09,91400.0,12.4851,12.5006,12.4851,12.4851,91400.0
2005-10-28 14:30:00,16.09,16.14,16.07,16.1,256600.0,12.4851,12.5239,12.4696,12.4928,256600.0
2005-10-28 14:40:00,16.1,16.13,16.07,16.12,179400.0,12.4928,12.5161,12.4696,12.5084,179400.0
2005-10-28 14:50:00,16.11,16.15,16.1,16.13,167400.0,12.5006,12.5316,12.4928,12.5161,167400.0
2005-10-28 15:00:00,16.14,16.15,16.11,16.14,152600.0,12.5239,12.5316,12.5006,12.5239,152600.0
2005-10-28 15:10:00,16.14,16.16,16.12,16.13,171800.0,12.5239,12.5394,12.5084,12.5161,171800.0
2005-10-28 15:20:00,16.14,16.14,16.09,16.1,392800.0,12.5239,12.5239,12.4851,12.4928,392800.0
2005-10-28 15:30:00,16.11,16.14,16.09,16.14,261600.0,12.5006,12.5239,12.4851,12.5239,261600.0
2005-10-28 15:40:00,16.14,16.21,16.13,16.18,228400.0,12.5239,12.5782,12.5161,12.5549,228400.0
2005-10-28 15:50:00,16.18,16.2,16.17,16.18,344800.0,12.5549,12.5704,12.5472,12.5549,344800.0
2005-10-31 09:30:00,16.24,16.32,16.22,16.3,50800.0,12.6015,12.6635,12.586,12.648,50800.0
2005-10-31 09:40:00,16.31,16.42,16.31,16.4,97000.0,12.6558,12.7411,12.6558,12.7256,97000.0
2005-10-31 09:50:00,16.41,16.45,16.38,16.45,219400.0,12.7334,12.7644,12.7101,12.7644,219400.0
2005-10-31 10:00:00,16.43,16.5,16.42,16.48,436800.0,12.7489,12.8032,12.7411,12.7877,436800.0
2005-10-31 10:10:00,16.48,16.53,16.47,16.52,212400.0,12.7877,12.8265,12.7799,12.8187,212400.0
2005-10-31 10:20:00,16.51,16.55,16.5,16.55,143200.0,12.811,12.842,12.8032,12.842,143200.0
2005-10-31 10:30:00,16.55,16.56,16.5,16.53,74800.0,12.842,12.8498,12.8032,12.8265,74800.0
2005-10-31 10:40:00,16.53,16.57,16.51,16.51,98200.0,12.8265,12.8575,12.811,12.811,98200.0
2005-10-31 10:50:00,16.51,16.52,16.45,16.52,146400.0,12.811,12.8187,12.7644,12.8187,146400.0
2005-10-31 11:00:00,16.5,16.53,16.48,16.5,133400.0,12.8032,12.8265,12.7877,12.8032,133400.0
2005-10-31 11:10:00,16.5,16.5,16.49,16.5,82400.0,12.8032,12.8032,12.7955,12.8032,82400.0
2005-10-31 11:20:00,16.5,16.5,16.5,16.5,122800.0,12.8032,12.8032,12.8032,12.8032,122800.0
2005-10-31 11:30:00,16.5,16.51,16.49,16.49,97000.0,12.8032,12.811,12.7955,12.7955,97000.0
2005-10-31 11:40:00,16.49,16.5,16.49,16.5,101200.0,12.7955,12.8032,12.7955,12.8032,101200.0
2005-10-31 11:50:00,16.5,16.5,16.5,16.5,57200.0,12.8032,12.8032,12.8032,12.8032,57200.0
2005-10-31 12:00:00,16.5,16.5,16.5,16.5,87200.0,12.8032,12.8032,12.8032,12.8032,87200.0
2005-10-31 12:10:00,16.5,16.5,16.5,16.5,59600.0,12.8032,12.8032,12.8032,12.8032,59600.0
2005-10-31 12:20:00,16.5,16.5,16.5,16.5,70000.0,12.8032,12.8032,12.8032,12.8032,70000.0
2005-10-31 12:30:00,16.5,16.5,16.5,16.5,64400.0,12.8032,12.8032,12.8032,12.8032,64400.0
2005-10-31 12:40:00,16.5,16.51,16.5,16.5,38200.0,12.8032,12.811,12.8032,12.8032,38200.0
2005-10-31 12:50:00,16.5,16.52,16.49,16.5,191800.0,12.8032,12.8187,12.7955,12.8032,191800.0
2005-10-31 13:00:00,16.5,16.5,16.5,16.5,56800.0,12.8032,12.8032,12.8032,12.8032,56800.0
2005-10-31 13:10:00,16.5,16.54,16.5,16.54,91000.0,12.8032,12.8343,12.8032,12.8343,91000.0
2005-10-31 13:20:00,16.53,16.54,16.52,16.53,56200.0,12.8265,12.8343,12.8187,12.8265,56200.0
2005-10-31 13:30:00,16.53,16.53,16.5,16.5,149800.0,12.8265,12.8265,12.8032,12.8032,149800.0
2005-10-31 13:40:00,16.5,16.52,16.5,16.51,83200.0,12.8032,12.8187,12.8032,12.811,83200.0
2005-10-31 13:50:00,16.51,16.53,16.51,16.53,74600.0,12.811,12.8265,12.811,12.8265,74600.0
2005-10-31 14:00:00,16.53,16.53,16.52,16.53,73200.0,12.8265,12.8265,12.8187,12.8265,73200.0
2005-10-31 14:10:00,16.53,16.53,16.53,16.53,23600.0,12.8265,12.8265,12.8265,12.8265,23600.0
2005-10-31 14:20:00,16.53,16.53,16.52,16.53,82800.0,12.8265,12.8265,12.8187,12.8265,82800.0
2005-10-31 14:30:00,16.53,16.53,16.52,16.52,75000.0,12.8265,12.8265,12.8187,12.8187,75000.0
2005-10-31 14:40:00,16.52,16.53,16.52,16.53,72000.0,12.8187,12.8265,12.8187,12.8265,72000.0
2005-10-31 14:50:00,16.52,16.55,16.52,16.55,49600.0,12.8187,12.842,12.8187,12.842,49600.0
2005-10-31 15:00:00,16.55,16.59,16.54,16.58,64200.0,12.842,12.8731,12.8343,12.8653,64200.0
2005-10-31 15:10:00,16.58,16.59,16.5,16.54,222800.0,12.8653,12.8731,12.8032,12.8343,222800.0
2005-10-31 15:20:00,16.54,16.57,16.53,16.56,91600.0,12.8343,12.8575,12.8265,12.8498,91600.0
2005-10-31 15:30:00,16.56,16.59,16.55,16.58,88400.0,12.8498,12.8731,12.842,12.8653,88400.0
2005-10-31 15:40:00,16.58,16.61,16.57,16.61,160600.0,12.8653,12.8886,12.8575,12.8886,160600.0
2005-10-31 15:50:00,16.61,16.61,16.56,16.59,165600.0,12.8886,12.8886,12.8498,12.8731,165600.0
2005-11-01 09:30:00,16.54,16.65,16.54,16.61,87600.0,12.8343,12.9196,12.8343,12.8886,87600.0
2005-11-01 09:40:00,16.61,16.62,16.54,16.54,40600.0,12.8886,12.8963,12.8343,12.8343,40600.0
2005-11-01 09:50:00,16.55,16.59,16.53,16.56,65200.0,12.842,12.8731,12.8265,12.8498,65200.0
2005-11-01 10:00:00,16.54,16.55,16.41,16.41,75000.0,12.8343,12.842,12.7334,12.7334,75000.0
2005-11-01 10:10:00,16.41,16.52,16.4,16.5,137400.0,12.7334,12.8187,12.7256,12.8032,137400.0
2005-11-01 10:20:00,16.5,16.51,16.46,16.47,129600.0,12.8032,12.811,12.7722,12.7799,129600.0
2005-11-01 10:30:00,16.47,16.5,16.46,16.48,95000.0,12.7799,12.8032,12.7722,12.7877,95000.0
2005-11-01 10:40:00,16.48,16.49,16.48,16.48,35600.0,12.7877,12.7955,12.7877,12.7877,35600.0
2005-11-01 10:50:00,16.48,16.5,16.46,16.47,51200.0,12.7877,12.8032,12.7722,12.7799,51200.0
2005-11-01 11:00:00,16.47,16.5,16.47,16.49,178800.0,12.7799,12.8032,12.7799,12.7955,178800.0
2005-11-01 11:10:00,16.5,16.5,16.48,16.48,124000.0,12.8032,12.8032,12.7877,12.7877,124000.0
2005-11-01 11:20:00,16.48,16.51,16.48,16.5,93800.0,12.7877,12.811,12.7877,12.8032,93800.0
2005-11-01 11:30:00,16.5,16.54,16.5,16.5,117600.0,12.8032,12.8343,12.8032,12.8032,117600.0
2005-11-01 11:40:00,16.5,16.5,16.48,16.48,160600.0,12.8032,12.8032,12.7877,12.7877,160600.0
2005-11-01 11:50:00,16.48,16.5,16.48,16.48,147600.0,12.7877,12.8032,12.7877,12.7877,147600.0
2005-11-01 12:00:00,16.48,16.5,16.48,16.5,79200.0,12.7877,12.8032,12.7877,12.8032,79200.0
2005-11-01 12:10:00,16.5,16.5,16.48,16.48,43000.0,12.8032,12.8032,12.7877,12.7877,43000.0
2005-11-01 12:20:00,16.48,16.49,16.48,16.49,31200.0,12.7877,12.7955,12.7877,12.7955,31200.0
2005-11-01 12:30:00,16.49,16.53,16.49,16.5,54400.0,12.7955,12.8265,12.7955,12.8032,54400.0
2005-11-01 12:40:00,16.5,16.5,16.5,16.5,16400.0,12.8032,12.8032,12.8032,12.8032,16400.0
2005-11-01 12:50:00,16.5,16.5,16.49,16.49,120400.0,12.8032,12.8032,12.7955,12.7955,120400.0
2005-11-01 13:00:00,16.49,16.5,16.48,16.5,100400.0,12.7955,12.8032,12.7877,12.8032,100400.0
2005-11-01 13:10:00,16.5,16.5,16.47,16.47,88800.0,12.8032,12.8032,12.7799,12.7799,88800.0
2005-11-01 13:20:00,16.46,16.5,16.46,16.49,104600.0,12.7722,12.8032,12.7722,12.7955,104600.0
2005-11-01 13:30:00,16.49,16.5,16.48,16.49,52800.0,12.7955,12.8032,12.7877,12.7955,52800.0
2005-11-01 13:40:00,16.48,16.49,16.48,16.49,18800.0,12.7877,12.7955,12.7877,12.7955,18800.0
2005-11-01 13:50:00,16.49,16.5,16.48,16.49,38000.0,12.7955,12.8032,12.7877,12.7955,38000.0
2005-11-01 14:00:00,16.49,16.5,16.49,16.49,43400.0,12.7955,12.8032,12.7955,12.7955,43400.0
2005-11-01 14:10:00,16.49,16.52,16.46,16.52,32600.0,12.7955,12.8187,12.7722,12.8187,32600.0
2005-11-01 14:20:00,16.52,16.55,16.5,16.52,30800.0,12.8187,12.842,12.8032,12.8187,30800.0
2005-11-01 14:30:00,16.53,16.54,16.51,16.51,78600.0,12.8265,12.8343,12.811,12.811,78600.0
2005-11-01 14:40:00,16.5,16.5,16.48,16.5,48800.0,12.8032,12.8032,12.7877,12.8032,48800.0
2005-11-01 14:50:00,16.5,16.52,16.5,16.52,56400.0,12.8032,12.8187,12.8032,12.8187,56400.0
2005-11-01 15:00:00,16.52,16.54,16.52,16.52,41600.0,12.8187,12.8343,12.8187,12.8187,41600.0
2005-11-01 15:10:00,16.52,16.55,16.52,16.54,55800.0,12.8187,12.842,12.8187,12.8343,55800.0
2005-11-01 15:20:00,16.54,16.57,16.51,16.52,146000.0,12.8343,12.8575,12.811,12.8187,146000.0
2005-11-01 15:30:00,16.52,16.53,16.52,16.52,30200.0,12.8187,12.8265,12.8187,12.8187,30200.0
2005-11-01 15:40:00,16.52,16.53,16.5,16.5,64200.0,12.8187,12.8265,12.8032,12.8032,64200.0
2005-11-01 15:50:00,16.51,16.52,16.5,16.52,58800.0,12.811,12.8187,12.8032,12.8187,58800.0
2005-11-02 09:30:00,16.5,16.57,16.49,16.57,141800.0,12.8032,12.8575,12.7955,12.8575,141800.0
2005-11-02 09:40:00,16.54,16.61,16.5,16.58,81600.0,12.8343,12.8886,12.8032,12.8653,81600.0
2005-11-02 09:50:00,16.57,16.62,16.55,16.58,101200.0,12.8575,12.8963,12.842,12.8653,101200.0
2005-11-02 10:00:00,16.56,16.56,16.52,16.53,72400.0,12.8498,12.8498,12.8187,12.8265,72400.0
2005-11-02 10:10:00,16.54,16.55,16.51,16.54,68000.0,12.8343,12.842,12.811,12.8343,68000.0
2005-11-02 10:20:00,16.53,16.54,16.5,16.51,91800.0,12.8265,12.8343,12.8032,12.811,91800.0
2005-11-02 10:30:00,16.51,16.54,16.5,16.5,77000.0,12.811,12.8343,12.8032,12.8032,77000.0
2005-11-02 10:40:00,16.51,16.54,16.45,16.52,162800.0,12.811,12.8343,12.7644,12.8187,162800.0
2005-11-02 10:50:00,16.53,16.57,16.51,16.51,69000.0,12.8265,12.8575,12.811,12.811,69000.0
2005-11-02 11:00:00,16.51,16.55,16.51,16.53,53400.0,12.811,12.842,12.811,12.8265,53400.0
2005-11-02 11:10:00,16.54,16.55,16.5,16.53,98200.0,12.8343,12.842,12.8032,12.8265,98200.0
2005-11-02 11:20:00,16.53,16.57,16.52,16.54,46600.0,12.8265,12.8575,12.8187,12.8343,46600.0
2005-11-02 11:30:00,16.54,16.55,16.52,16.52,65600.0,12.8343,12.842,12.8187,12.8187,65600.0
2005-11-02 11:40:00,16.53,16.54,16.52,16.54,28000.0,12.8265,12.8343,12.8187,12.8343,28000.0
2005-11-02 11:50:00,16.53,16.54,16.52,16.53,76800.0,12.8265,12.8343,12.8187,12.8265,76800.0
2005-11-02 12:00:00,16.5,16.53,16.5,16.52,66400.0,12.8032,12.8265,12.8032,12.8187,66400.0
2005-11-02 12:10:00,16.52,16.54,16.51,16.51,46000.0,12.8187,12.8343,12.811,12.811,46000.0
2005-11-02 12:20:00,16.52,16.53,16.51,16.53,59600.0,12.8187,12.8265,12.811,12.8265,59600.0
2005-11-02 12:30:00,16.52,16.56,16.52,16.54,78200.0,12.8187,12.8498,12.8187,12.8343,78200.0
2005-11-02 12:40:00,16.54,16.55,16.52,16.52,155200.0,12.8343,12.842,12.8187,12.8187,155200.0
2005-11-02 12:50:00,16.53,16.56,16.52,16.53,126400.0,12.8265,12.8498,12.8187,12.8265,126400.0
2005-11-02 13:00:00,16.54,16.55,16.53,16.53,58800.0,12.8343,12.842,12.8265,12.8265,58800.0
2005-11-02 13:10:00,16.53,16.54,16.52,16.52,86000.0,12.8265,12.8343,12.8187,12.8187,86000.0
2005-11-02 13:20:00,16.53,16.54,16.51,16.52,32600.0,12.8265,12.8343,12.811,12.8187,32600.0
2005-11-02 13:30:00,16.52,16.53,16.51,16.53,50800.0,12.8187,12.8265,12.811,12.8265,50800.0
2005-11-02 13:40:00,16.52,16.54,16.52,16.54,86600.0,12.8187,12.8343,12.8187,12.8343,86600.0
2005-11-02 13:50:00,16.53,16.54,16.52,16.53,84000.0,12.8265,12.8343,12.8187,12.8265,84000.0
2005-11-02 14:00:00,16.53,16.54,16.53,16.53,85800.0,12.8265,12.8343,12.8265,12.8265,85800.0
2005-11-02 14:10:00,16.54,16.55,16.53,16.54,67000.0,12.8343,12.842,12.8265,12.8343,67000.0
2005-11-02 14:20:00,16.55,16.57,16.55,16.56,79800.0,12.842,12.8575,12.842,12.8498,79800.0
2005-11-02 14:30:00,16.56,16.56,16.55,16.56,75000.0,12.8498,12.8498,12.842,12.8498,75000.0
2005-11-02 14:40:00,16.56,16.56,16.52,16.53,62600.0,12.8498,12.8498,12.8187,12.8265,62600.0
2005-11-02 14:50:00,16.53,16.54,16.5,16.53,82800.0,12.8265,12.8343,12.8032,12.8265,82800.0
2005-11-02 15:00:00,16.53,16.54,16.51,16.51,111400.0,12.8265,12.8343,12.811,12.811,111400.0
2005-11-02 15:10:00,16.5,16.56,16.5,16.55,104200.0,12.8032,12.8498,12.8032,12.842,104200.0
2005-11-02 15:20:00,16.55,16.55,16.53,16.54,62800.0,12.842,12.842,12.8265,12.8343,62800.0
2005-11-02 15:30:00,16.53,16.54,16.52,16.53,79200.0,12.8265,12.8343,12.8187,12.8265,79200.0
2005-11-02 15:40:00,16.53,16.58,16.53,16.58,91800.0,12.8265,12.8653,12.8265,12.8653,91800.0
2005-11-02 15:50:00,16.58,16.59,16.58,16.59,164600.0,12.8653,12.8731,12.8653,12.8731,164600.0
2005-11-03 09:30:00,16.61,16.67,16.61,16.61,25800.0,12.8886,12.9351,12.8886,12.8886,25800.0
2005-11-03 09:40:00,16.61,16.68,16.59,16.66,51800.0,12.8886,12.9429,12.8731,12.9274,51800.0
2005-11-03 09:50:00,16.65,16.67,16.59,16.6,222200.0,12.9196,12.9351,12.8731,12.8808,222200.0
2005-11-03 10:00:00,16.6,16.63,16.58,16.61,362800.0,12.8808,12.9041,12.8653,12.8886,362800.0
2005-11-03 10:10:00,16.6,16.62,16.6,16.61,156200.0,12.8808,12.8963,12.8808,12.8886,156200.0
2005-11-03 10:20:00,16.61,16.63,16.58,16.59,545200.0,12.8886,12.9041,12.8653,12.8731,545200.0
2005-11-03 10:30:00,16.6,16.61,16.59,16.59,74200.0,12.8808,12.8886,12.8731,12.8731,74200.0
2005-11-03 10:40:00,16.58,16.61,16.58,16.59,98200.0,12.8653,12.8886,12.8653,12.8731,98200.0
2005-11-03 10:50:00,16.58,16.59,16.56,16.58,72200.0,12.8653,12.8731,12.8498,12.8653,72200.0
2005-11-03 11:00:00,16.59,16.6,16.58,16.59,102600.0,12.8731,12.8808,12.8653,12.8731,102600.0
2005-11-03 11:10:00,16.58,16.6,16.57,16.59,100000.0,12.8653,12.8808,12.8575,12.8731,100000.0
2005-11-03 11:20:00,16.59,16.6,16.58,16.59,61200.0,12.8731,12.8808,12.8653,12.8731,61200.0
2005-11-03 11:30:00,16.58,16.6,16.56,16.6,68600.0,12.8653,12.8808,12.8498,12.8808,68600.0
2005-11-03 11:40:00,16.6,16.6,16.55,16.56,47800.0,12.8808,12.8808,12.842,12.8498,47800.0
2005-11-03 11:50:00,16.56,16.58,16.54,16.55,99600.0,12.8498,12.8653,12.8343,12.842,99600.0
2005-11-03 12:00:00,16.55,16.58,16.55,16.55,257200.0,12.842,12.8653,12.842,12.842,257200.0
2005-11-03 12:10:00,16.56,16.58,16.55,16.58,27200.0,12.8498,12.8653,12.842,12.8653,27200.0
2005-11-03 12:20:00,16.58,16.58,16.55,16.56,43000.0,12.8653,12.8653,12.842,12.8498,43000.0
2005-11-03 12:30:00,16.56,16.56,16.54,16.56,647400.0,12.8498,12.8498,12.8343,12.8498,647400.0
2005-11-03 12:40:00,16.56,16.56,16.54,16.55,238800.0,12.8498,12.8498,12.8343,12.842,238800.0
2005-11-03 12:50:00,16.55,16.56,16.52,16.52,22400.0,12.842,12.8498,12.8187,12.8187,22400.0
2005-11-03 13:00:00,16.51,16.52,16.49,16.51,253400.0,12.811,12.8187,12.7955,12.811,253400.0
2005-11-03 13:10:00,16.5,16.54,16.5,16.51,80000.0,12.8032,12.8343,12.8032,12.811,80000.0
2005-11-03 13:20:00,16.51,16.52,16.5,16.52,18600.0,12.811,12.8187,12.8032,12.8187,18600.0
2005-11-03 13:30:00,16.51,16.52,16.5,16.5,31600.0,12.811,12.8187,12.8032,12.8032,31600.0
2005-11-03 13:40:00,16.51,16.52,16.5,16.51,369800.0,12.811,12.8187,12.8032,12.811,369800.0
2005-11-03 13:50:00,16.5,16.52,16.5,16.5,53400.0,12.8032,12.8187,12.8032,12.8032,53400.0
2005-11-03 14:00:00,16.51,16.52,16.5,16.51,57400.0,12.811,12.8187,12.8032,12.811,57400.0
2005-11-03 14:10:00,16.5,16.52,16.5,16.5,34800.0,12.8032,12.8187,12.8032,12.8032,34800.0
2005-11-03 14:20:00,16.5,16.51,16.5,16.5,37400.0,12.8032,12.811,12.8032,12.8032,37400.0
2005-11-03 14:30:00,16.51,16.55,16.5,16.51,64200.0,12.811,12.842,12.8032,12.811,64200.0
2005-11-03 14:40:00,16.5,16.51,16.5,16.5,48600.0,12.8032,12.811,12.8032,12.8032,48600.0
2005-11-03 14:50:00,16.51,16.54,16.5,16.54,52400.0,12.811,12.8343,12.8032,12.8343,52400.0
2005-11-03 15:00:00,16.54,16.54,16.53,16.54,84600.0,12.8343,12.8343,12.8265,12.8343,84600.0
2005-11-03 15:10:00,16.54,16.54,16.5,16.5,206600.0,12.8343,12.8343,12.8032,12.8032,206600.0
2005-11-03 15:20:00,16.5,16.52,16.49,16.52,134400.0,12.8032,12.8187,12.7955,12.8187,134400.0
2005-11-03 15:30:00,16.52,16.54,16.5,16.51,201400.0,12.8187,12.8343,12.8032,12.811,201400.0
2005-11-03 15:40:00,16.5,16.55,16.5,16.54,197200.0,12.8032,12.842,12.8032,12.8343,197200.0
2005-11-03 15:50:00,16.53,16.54,16.51,16.53,127400.0,12.8265,12.8343,12.811,12.8265,127400.0
2005-11-04 09:30:00,16.51,16.57,16.5,16.57,67000.0,12.811,12.8575,12.8032,12.8575,67000.0
2005-11-04 09:40:00,16.59,16.59,16.52,16.54,65000.0,12.8731,12.8731,12.8187,12.8343,65000.0
2005-11-04 09:50:00,16.54,16.55,16.53,16.54,61400.0,12.8343,12.842,12.8265,12.8343,61400.0
2005-11-04 10:00:00,16.54,16.58,16.54,16.58,121600.0,12.8343,12.8653,12.8343,12.8653,121600.0
2005-11-04 10:10:00,16.58,16.58,16.52,16.56,63000.0,12.8653,12.8653,12.8187,12.8498,63000.0
2005-11-04 10:20:00,16.55,16.6,16.55,16.6,21400.0,12.842,12.8808,12.842,12.8808,21400.0
2005-11-04 10:30:00,16.6,16.6,16.54,16.56,103000.0,12.8808,12.8808,12.8343,12.8498,103000.0
2005-11-04 10:40:00,16.55,16.56,16.53,16.53,112000.0,12.842,12.8498,12.8265,12.8265,112000.0
2005-11-04 10:50:00,16.53,16.55,16.51,16.54,63200.0,12.8265,12.842,12.811,12.8343,63200.0
2005-11-04 11:00:00,16.54,16.55,16.53,16.53,128000.0,12.8343,12.842,12.8265,12.8265,128000.0
2005-11-04 11:10:00,16.52,16.53,16.5,16.52,179600.0,12.8187,12.8265,12.8032,12.8187,179600.0
2005-11-04 11:20:00,16.53,16.53,16.52,16.53,46800.0,12.8265,12.8265,12.8187,12.8265,46800.0
2005-11-04 11:30:00,16.53,16.53,16.52,16.52,35200.0,12.8265,12.8265,12.8187,12.8187,35200.0
2005-11-04 11:40:00,16.52,16.54,16.51,16.52,204400.0,12.8187,12.8343,12.811,12.8187,204400.0
2005-11-04 11:50:00,16.52,16.53,16.5,16.53,48800.0,12.8187,12.8265,12.8032,12.8265,48800.0
2005-11-04 12:00:00,16.53,16.53,16.5,16.51,43600.0,12.8265,12.8265,12.8032,12.811,43600.0
2005-11-04 12:10:00,16.51,16.53,16.5,16.51,56600.0,12.811,12.8265,12.8032,12.811,56600.0
2005-11-04 12:20:00,16.5,16.52,16.5,16.51,57200.0,12.8032,12.8187,12.8032,12.811,57200.0
2005-11-04 12:30:00,16.5,16.52,16.5,16.5,228400.0,12.8032,12.8187,12.8032,12.8032,228400.0
2005-11-04 12:40:00,16.5,16.5,16.46,16.47,99600.0,12.8032,12.8032,12.7722,12.7799,99600.0
2005-11-04 12:50:00,16.47,16.5,16.47,16.48,45200.0,12.7799,12.8032,12.7799,12.7877,45200.0
2005-11-04 13:00:00,16.47,16.5,16.47,16.48,25200.0,12.7799,12.8032,12.7799,12.7877,25200.0
2005-11-04 13:10:00,16.48,16.51,16.48,16.51,63600.0,12.7877,12.811,12.7877,12.811,63600.0
2005-11-04 13:20:00,16.5,16.5,16.49,16.49,94800.0,12.8032,12.8032,12.7955,12.7955,94800.0
2005-11-04 13:30:00,16.49,16.5,16.48,16.49,11400.0,12.7955,12.8032,12.7877,12.7955,11400.0
2005-11-04 13:40:00,16.49,16.49,16.46,16.47,49400.0,12.7955,12.7955,12.7722,12.7799,49400.0
2005-11-04 13:50:00,16.47,16.49,16.47,16.49,11000.0,12.7799,12.7955,12.7799,12.7955,11000.0
2005-11-04 14:00:00,16.49,16.5,16.49,16.5,42800.0,12.7955,12.8032,12.7955,12.8032,42800.0
2005-11-04 14:10:00,16.5,16.5,16.49,16.5,45400.0,12.8032,12.8032,12.7955,12.8032,45400.0
2005-11-04 14:20:00,16.5,16.5,16.49,16.49,46400.0,12.8032,12.8032,12.7955,12.7955,46400.0
2005-11-04 14:30:00,16.49,16.5,16.49,16.49,40000.0,12.7955,12.8032,12.7955,12.7955,40000.0
2005-11-04 14:40:00,16.49,16.5,16.49,16.5,51000.0,12.7955,12.8032,12.7955,12.8032,51000.0
2005-11-04 14:50:00,16.5,16.5,16.49,16.5,53800.0,12.8032,12.8032,12.7955,12.8032,53800.0
2005-11-04 15:00:00,16.49,16.5,16.48,16.49,142400.0,12.7955,12.8032,12.7877,12.7955,142400.0
2005-11-04 15:10:00,16.49,16.51,16.49,16.49,164800.0,12.7955,12.811,12.7955,12.7955,164800.0
2005-11-04 15:20:00,16.48,16.49,16.46,16.47,54000.0,12.7877,12.7955,12.7722,12.7799,54000.0
2005-11-04 15:30:00,16.48,16.48,16.47,16.47,95000.0,12.7877,12.7877,12.7799,12.7799,95000.0
2005-11-04 15:40:00,16.47,16.5,16.47,16.5,170600.0,12.7799,12.8032,12.7799,12.8032,170600.0
2005-11-04 15:50:00,16.5,16.5,16.49,16.5,71000.0,12.8032,12.8032,12.7955,12.8032,71000.0
2005-11-07 09:30:00,16.58,16.63,16.5,16.56,55000.0,12.8653,12.9041,12.8032,12.8498,55000.0
2005-11-07 09:40:00,16.56,16.6,16.52,16.6,61800.0,12.8498,12.8808,12.8187,12.8808,61800.0
2005-11-07 09:50:00,16.6,16.68,16.6,16.67,41200.0,12.8808,12.9429,12.8808,12.9351,41200.0
2005-11-07 10:00:00,16.67,16.75,16.67,16.72,79600.0,12.9351,12.9972,12.9351,12.9739,79600.0
2005-11-07 10:10:00,16.72,16.72,16.63,16.66,185800.0,12.9739,12.9739,12.9041,12.9274,185800.0
2005-11-07 10:20:00,16.67,16.7,16.66,16.7,64800.0,12.9351,12.9584,12.9274,12.9584,64800.0
2005-11-07 10:30:00,16.7,16.7,16.68,16.68,51600.0,12.9584,12.9584,12.9429,12.9429,51600.0
2005-11-07 10:40:00,16.68,16.7,16.65,16.65,98200.0,12.9429,12.9584,12.9196,12.9196,98200.0
2005-11-07 10:50:00,16.66,16.68,16.66,16.68,59000.0,12.9274,12.9429,12.9274,12.9429,59000.0
2005-11-07 11:00:00,16.68,16.69,16.68,16.69,16400.0,12.9429,12.9507,12.9429,12.9507,16400.0
2005-11-07 11:10:00,16.69,16.7,16.67,16.68,26000.0,12.9507,12.9584,12.9351,12.9429,26000.0
2005-11-07 11:20:00,16.67,16.68,16.67,16.68,20800.0,12.9351,12.9429,12.9351,12.9429,20800.0
2005-11-07 11:30:00,16.68,16.68,16.66,16.66,20000.0,12.9429,12.9429,12.9274,12.9274,20000.0
2005-11-07 11:40:00,16.66,16.66,16.64,16.65,15800.0,12.9274,12.9274,12.9119,12.9196,15800.0
2005-11-07 11:50:00,16.65,16.65,16.56,16.57,131400.0,12.9196,12.9196,12.8498,12.8575,131400.0
2005-11-07 12:00:00,16.57,16.57,16.52,16.52,50200.0,12.8575,12.8575,12.8187,12.8187,50200.0
2005-11-07 12:10:00,16.54,16.59,16.5,16.59,49200.0,12.8343,12.8731,12.8032,12.8731,49200.0
2005-11-07 12:20:00,16.59,16.59,16.56,16.56,31200.0,12.8731,12.8731,12.8498,12.8498,31200.0
2005-11-07 12:30:00,16.57,16.59,16.56,16.59,17600.0,12.8575,12.8731,12.8498,12.8731,17600.0
2005-11-07 12:40:00,16.59,16.6,16.57,16.6,15600.0,12.8731,12.8808,12.8575,12.8808,15600.0
2005-11-07 12:50:00,16.6,16.61,16.59,16.61,15200.0,12.8808,12.8886,12.8731,12.8886,15200.0
2005-11-07 13:00:00,16.61,16.64,16.61,16.64,7000.0,12.8886,12.9119,12.8886,12.9119,7000.0
2005-11-07 13:10:00,16.64,16.64,16.61,16.62,19200.0,12.9119,12.9119,12.8886,12.8963,19200.0
2005-11-07 13:20:00,16.63,16.65,16.58,16.65,16000.0,12.9041,12.9196,12.8653,12.9196,16000.0
2005-11-07 13:30:00,16.64,16.65,16.64,16.64,16000.0,12.9119,12.9196,12.9119,12.9119,16000.0
2005-11-07 13:40:00,16.65,16.66,16.64,16.65,18400.0,12.9196,12.9274,12.9119,12.9196,18400.0
2005-11-07 13:50:00,16.64,16.67,16.64,16.66,12600.0,12.9119,12.9351,12.9119,12.9274,12600.0
2005-11-07 14:00:00,16.66,16.66,16.64,16.65,25000.0,12.9274,12.9274,12.9119,12.9196,25000.0
2005-11-07 14:10:00,16.65,16.67,16.65,16.67,28400.0,12.9196,12.9351,12.9196,12.9351,28400.0
2005-11-07 14:20:00,16.68,16.68,16.65,16.67,66000.0,12.9429,12.9429,12.9196,12.9351,66000.0
2005-11-07 14:30:00,16.67,16.68,16.67,16.67,28400.0,12.9351,12.9429,12.9351,12.9351,28400.0
2005-11-07 14:40:00,16.67,16.71,16.67,16.7,25000.0,12.9351,12.9662,12.9351,12.9584,25000.0
2005-11-07 14:50:00,16.71,16.71,16.7,16.71,36000.0,12.9662,12.9662,12.9584,12.9662,36000.0
2005-11-07 15:00:00,16.71,16.73,16.71,16.73,28000.0,12.9662,12.9817,12.9662,12.9817,28000.0
2005-11-07 15:10:00,16.73,16.73,16.71,16.72,64000.0,12.9817,12.9817,12.9662,12.9739,64000.0
2005-11-07 15:20:00,16.72,16.72,16.68,16.68,32600.0,12.9739,12.9739,12.9429,12.9429,32600.0
2005-11-07 15:30:00,16.68,16.7,16.67,16.68,105400.0,12.9429,12.9584,12.9351,12.9429,105400.0
2005-11-07 15:40:00,16.68,16.69,16.67,16.67,67600.0,12.9429,12.9507,12.9351,12.9351,67600.0
2005-11-07 15:50:00,16.68,16.68,16.63,16.63,152200.0,12.9429,12.9429,12.9041,12.9041,152200.0
2005-11-08 09:30:00,16.45,16.6,16.45,16.52,61800.0,12.7644,12.8808,12.7644,12.8187,61800.0
2005-11-08 09:40:00,16.54,16.54,16.47,16.52,18400.0,12.8343,12.8343,12.7799,12.8187,18400.0
2005-11-08 09:50:00,16.5,16.52,16.47,16.5,30200.0,12.8032,12.8187,12.7799,12.8032,30200.0
2005-11-08 10:00:00,16.52,16.52,16.42,16.47,41800.0,12.8187,12.8187,12.7411,12.7799,41800.0
2005-11-08 10:10:00,16.48,16.51,16.47,16.51,26400.0,12.7877,12.811,12.7799,12.811,26400.0
2005-11-08 10:20:00,16.5,16.5,16.45,16.49,48200.0,12.8032,12.8032,12.7644,12.7955,48200.0
2005-11-08 10:30:00,16.48,16.5,16.48,16.5,34800.0,12.7877,12.8032,12.7877,12.8032,34800.0
2005-11-08 10:40:00,16.5,16.5,16.45,16.48,46600.0,12.8032,12.8032,12.7644,12.7877,46600.0
2005-11-08 10:50:00,16.49,16.5,16.47,16.48,27200.0,12.7955,12.8032,12.7799,12.7877,27200.0
2005-11-08 11:00:00,16.48,16.48,16.47,16.47,31800.0,12.7877,12.7877,12.7799,12.7799,31800.0
2005-11-08 11:10:00,16.48,16.48,16.47,16.48,82800.0,12.7877,12.7877,12.7799,12.7877,82800.0
2005-11-08 11:20:00,16.48,16.52,16.48,16.52,23000.0,12.7877,12.8187,12.7877,12.8187,23000.0
2005-11-08 11:30:00,16.5,16.52,16.48,16.48,29800.0,12.8032,12.8187,12.7877,12.7877,29800.0
2005-11-08 11:40:00,16.49,16.5,16.49,16.49,16000.0,12.7955,12.8032,12.7955,12.7955,16000.0
2005-11-08 11:50:00,16.49,16.5,16.49,16.49,18200.0,12.7955,12.8032,12.7955,12.7955,18200.0
2005-11-08 12:00:00,16.49,16.5,16.49,16.5,23800.0,12.7955,12.8032,12.7955,12.8032,23800.0
2005-11-08 12:10:00,16.5,16.5,16.5,16.5,18200.0,12.8032,12.8032,12.8032,12.8032,18200.0
2005-11-08 12:20:00,16.51,16.51,16.5,16.5,13400.0,12.811,12.811,12.8032,12.8032,13400.0
2005-11-08 12:30:00,16.5,16.52,16.5,16.52,30600.0,12.8032,12.8187,12.8032,12.8187,30600.0
2005-11-08 12:40:00,16.52,16.52,16.5,16.5,10400.0,12.8187,12.8187,12.8032,12.8032,10400.0
2005-11-08 12:50:00,16.5,16.51,16.49,16.49,15000.0,12.8032,12.811,12.7955,12.7955,15000.0
2005-11-08 13:00:00,16.49,16.5,16.49,16.5,11600.0,12.7955,12.8032,12.7955,12.8032,11600.0
2005-11-08 13:10:00,16.5,16.51,16.5,16.51,19800.0,12.8032,12.811,12.8032,12.811,19800.0
2005-11-08 13:20:00,16.5,16.5,16.5,16.5,17200.0,12.8032,12.8032,12.8032,12.8032,17200.0
2005-11-08 13:30:00,16.5,16.51,16.5,16.5,17000.0,12.8032,12.811,12.8032,12.8032,17000.0
2005-11-08 13:40:00,16.5,16.51,16.49,16.5,38600.0,12.8032,12.811,12.7955,12.8032,38600.0
2005-11-08 13:50:00,16.5,16.5,16.49,16.5,24600.0,12.8032,12.8032,12.7955,12.8032,24600.0
2005-11-08 14:00:00,16.5,16.5,16.49,16.5,46000.0,12.8032,12.8032,12.7955,12.8032,46000.0
2005-11-08 14:10:00,16.5,16.5,16.49,16.49,32600.0,12.8032,12.8032,12.7955,12.7955,32600.0
2005-11-08 14:20:00,16.49,16.5,16.49,16.49,23200.0,12.7955,12.8032,12.7955,12.7955,23200.0
2005-11-08 14:30:00,16.5,16.5,16.48,16.5,37600.0,12.8032,12.8032,12.7877,12.8032,37600.0
2005-11-08 14:40:00,16.5,16.51,16.49,16.5,28400.0,12.8032,12.811,12.7955,12.8032,28400.0
2005-11-08 14:50:00,16.5,16.51,16.49,16.5,22400.0,12.8032,12.811,12.7955,12.8032,22400.0
2005-11-08 15:00:00,16.5,16.51,16.5,16.5,20200.0,12.8032,12.811,12.8032,12.8032,20200.0
2005-11-08 15:10:00,16.5,16.5,16.49,16.49,39400.0,12.8032,12.8032,12.7955,12.7955,39400.0
2005-11-08 15:20:00,16.49,16.5,16.48,16.49,45800.0,12.7955,12.8032,12.7877,12.7955,45800.0
2005-11-08 15:30:00,16.49,16.5,16.48,16.5,63600.0,12.7955,12.8032,12.7877,12.8032,63600.0
2005-11-08 15:40:00,16.5,16.5,16.49,16.49,42400.0,12.8032,12.8032,12.7955,12.7955,42400.0
2005-11-08 15:50:00,16.5,16.5,16.45,16.46,38200.0,12.8032,12.8032,12.7644,12.7722,38200.0
2005-11-09 09:30:00,16.39,16.4,16.25,16.29,67800.0,12.7179,12.7256,12.6092,12.6403,67800.0
2005-11-09 09:40:00,16.29,16.35,16.25,16.28,82000.0,12.6403,12.6868,12.6092,12.6325,82000.0
2005-11-09 09:50:00,16.28,16.28,16.2,16.28,58200.0,12.6325,12.6325,12.5704,12.6325,58200.0
2005-11-09 10:00:00,16.27,16.32,16.25,16.29,101400.0,12.6248,12.6635,12.6092,12.6403,101400.0
2005-11-09 10:10:00,16.3,16.37,16.28,16.36,67200.0,12.648,12.7023,12.6325,12.6946,67200.0
2005-11-09 10:20:00,16.36,16.49,16.35,16.46,64800.0,12.6946,12.7955,12.6868,12.7722,64800.0
2005-11-09 10:30:00,16.47,16.55,16.47,16.54,82800.0,12.7799,12.842,12.7799,12.8343,82800.0
2005-11-09 10:40:00,16.54,16.55,16.52,16.52,58600.0,12.8343,12.842,12.8187,12.8187,58600.0
2005-11-09 10:50:00,16.52,16.57,16.52,16.55,43600.0,12.8187,12.8575,12.8187,12.842,43600.0
2005-11-09 11:00:00,16.55,16.59,16.54,16.55,41800.0,12.842,12.8731,12.8343,12.842,41800.0
2005-11-09 11:10:00,16.55,16.56,16.53,16.53,20000.0,12.842,12.8498,12.8265,12.8265,20000.0
2005-11-09 11:20:00,16.53,16.56,16.53,16.55,29600.0,12.8265,12.8498,12.8265,12.842,29600.0
2005-11-09 11:30:00,16.55,16.56,16.53,16.53,25800.0,12.842,12.8498,12.8265,12.8265,25800.0
2005-11-09 11:40:00,16.53,16.54,16.51,16.52,33800.0,12.8265,12.8343,12.811,12.8187,33800.0
2005-11-09 11:50:00,16.53,16.54,16.52,16.53,25200.0,12.8265,12.8343,12.8187,12.8265,25200.0
2005-11-09 12:00:00,16.53,16.54,16.5,16.51,8000.0,12.8265,12.8343,12.8032,12.811,8000.0
2005-11-09 12:10:00,16.5,16.53,16.5,16.52,70400.0,12.8032,12.8265,12.8032,12.8187,70400.0
2005-11-09 12:20:00,16.52,16.57,16.52,16.55,29800.0,12.8187,12.8575,12.8187,12.842,29800.0
2005-11-09 12:30:00,16.55,16.56,16.54,16.56,26200.0,12.842,12.8498,12.8343,12.8498,26200.0
2005-11-09 12:40:00,16.56,16.59,16.56,16.57,33200.0,12.8498,12.8731,12.8498,12.8575,33200.0
2005-11-09 12:50:00,16.58,16.58,16.54,16.56,6400.0,12.8653,12.8653,12.8343,12.8498,6400.0
2005-11-09 13:00:00,16.56,16.56,16.52,16.52,6800.0,12.8498,12.8498,12.8187,12.8187,6800.0
2005-11-09 13:10:00,16.52,16.53,16.51,16.53,13400.0,12.8187,12.8265,12.811,12.8265,13400.0
2005-11-09 13:20:00,16.53,16.57,16.53,16.56,17400.0,12.8265,12.8575,12.8265,12.8498,17400.0
2005-11-09 13:30:00,16.54,16.57,16.54,16.56,10800.0,12.8343,12.8575,12.8343,12.8498,10800.0
2005-11-09 13:40:00,16.58,16.59,16.54,16.58,13800.0,12.8653,12.8731,12.8343,12.8653,13800.0
2005-11-09 13:50:00,16.57,16.57,16.53,16.53,13800.0,12.8575,12.8575,12.8265,12.8265,13800.0
2005-11-09 14:00:00,16.53,16.53,16.47,16.49,30600.0,12.8265,12.8265,12.7799,12.7955,30600.0
2005-11-09 14:10:00,16.49,16.55,16.48,16.55,40000.0,12.7955,12.842,12.7877,12.842,40000.0
2005-11-09 14:20:00,16.55,16.58,16.54,16.58,26200.0,12.842,12.8653,12.8343,12.8653,26200.0
2005-11-09 14:30:00,16.58,16.6,16.57,16.6,16000.0,12.8653,12.8808,12.8575,12.8808,16000.0
2005-11-09 14:40:00,16.59,16.61,16.58,16.61,39400.0,12.8731,12.8886,12.8653,12.8886,39400.0
2005-11-09 14:50:00,16.61,16.61,16.57,16.59,25000.0,12.8886,12.8886,12.8575,12.8731,25000.0
2005-11-09 15:00:00,16.6,16.61,16.59,16.61,16400.0,12.8808,12.8886,12.8731,12.8886,16400.0
2005-11-09 15:10:00,16.61,16.61,16.57,16.59,34400.0,12.8886,12.8886,12.8575,12.8731,34400.0
2005-11-09 15:20:00,16.57,16.61,16.55,16.6,47600.0,12.8575,12.8886,12.842,12.8808,47600.0
2005-11-09 15:30:00,16.6,16.61,16.59,16.61,67600.0,12.8808,12.8886,12.8731,12.8886,67600.0
2005-11-09 15:40:00,16.61,16.61,16.58,16.6,37800.0,12.8886,12.8886,12.8653,12.8808,37800.0
2005-11-09 15:50:00,16.59,16.61,16.55,16.61,146200.0,12.8731,12.8886,12.842,12.8886,146200.0
2005-11-10 09:30:00,16.68,16.68,16.55,16.55,46200.0,12.9429,12.9429,12.842,12.842,46200.0
2005-11-10 09:40:00,16.55,16.61,16.53,16.61,26200.0,12.842,12.8886,12.8265,12.8886,26200.0
2005-11-10 09:50:00,16.61,16.65,16.53,16.53,25600.0,12.8886,12.9196,12.8265,12.8265,25600.0
2005-11-10 10:00:00,16.55,16.56,16.53,16.53,28600.0,12.842,12.8498,12.8265,12.8265,28600.0
2005-11-10 10:10:00,16.53,16.56,16.53,16.55,22800.0,12.8265,12.8498,12.8265,12.842,22800.0
2005-11-10 10:20:00,16.56,16.59,16.54,16.57,27400.0,12.8498,12.8731,12.8343,12.8575,27400.0
2005-11-10 10:30:00,16.57,16.58,16.57,16.57,17600.0,12.8575,12.8653,12.8575,12.8575,17600.0
2005-11-10 10:40:00,16.57,16.57,16.55,16.55,28800.0,12.8575,12.8575,12.842,12.842,28800.0
2005-11-10 10:50:00,16.55,16.55,16.53,16.55,112800.0,12.842,12.842,12.8265,12.842,112800.0
2005-11-10 11:00:00,16.57,16.59,16.56,16.59,33000.0,12.8575,12.8731,12.8498,12.8731,33000.0
2005-11-10 11:10:00,16.59,16.61,16.59,16.61,23800.0,12.8731,12.8886,12.8731,12.8886,23800.0
2005-11-10 11:20:00,16.6,16.64,16.6,16.64,21800.0,12.8808,12.9119,12.8808,12.9119,21800.0
2005-11-10 11:30:00,16.64,16.65,16.59,16.59,22000.0,12.9119,12.9196,12.8731,12.8731,22000.0
2005-11-10 11:40:00,16.59,16.6,16.57,16.6,27800.0,12.8731,12.8808,12.8575,12.8808,27800.0
2005-11-10 11:50:00,16.59,16.62,16.58,16.62,26600.0,12.8731,12.8963,12.8653,12.8963,26600.0
2005-11-10 12:00:00,16.62,16.64,16.61,16.63,21800.0,12.8963,12.9119,12.8886,12.9041,21800.0
2005-11-10 12:10:00,16.62,16.66,16.62,16.65,21000.0,12.8963,12.9274,12.8963,12.9196,21000.0
2005-11-10 12:20:00,16.66,16.67,16.65,16.65,13200.0,12.9274,12.9351,12.9196,12.9196,13200.0
2005-11-10 12:30:00,16.64,16.65,16.64,16.64,13000.0,12.9119,12.9196,12.9119,12.9119,13000.0
2005-11-10 12:40:00,16.63,16.65,16.63,16.63,16800.0,12.9041,12.9196,12.9041,12.9041,16800.0
2005-11-10 12:50:00,16.63,16.67,16.63,16.65,13400.0,12.9041,12.9351,12.9041,12.9196,13400.0
2005-11-10 13:00:00,16.66,16.68,16.66,16.68,10000.0,12.9274,12.9429,12.9274,12.9429,10000.0
2005-11-10 13:10:00,16.66,16.66,16.63,16.65,16800.0,12.9274,12.9274,12.9041,12.9196,16800.0
2005-11-10 13:20:00,16.65,16.67,16.65,16.66,4000.0,12.9196,12.9351,12.9196,12.9274,4000.0
2005-11-10 13:30:00,16.66,16.68,16.64,16.68,10000.0,12.9274,12.9429,12.9119,12.9429,10000.0
2005-11-10 13:40:00,16.68,16.74,16.67,16.74,9400.0,12.9429,12.9894,12.9351,12.9894,9400.0
2005-11-10 13:50:00,16.72,16.73,16.68,16.7,27800.0,12.9739,12.9817,12.9429,12.9584,27800.0
2005-11-10 14:00:00,16.7,16.75,16.69,16.73,16800.0,12.9584,12.9972,12.9507,12.9817,16800.0
2005-11-10 14:10:00,16.73,16.75,16.73,16.74,13400.0,12.9817,12.9972,12.9817,12.9894,13400.0
2005-11-10 14:20:00,16.74,16.82,16.74,16.8,43400.0,12.9894,13.0515,12.9894,13.036,43400.0
2005-11-10 14:30:00,16.8,16.85,16.8,16.84,33400.0,13.036,13.0748,13.036,13.067,33400.0
2005-11-10 14:40:00,16.84,16.86,16.84,16.85,42800.0,13.067,13.0826,13.067,13.0748,42800.0
2005-11-10 14:50:00,16.88,16.94,16.87,16.94,43600.0,13.0981,13.1446,13.0903,13.1446,43600.0
2005-11-10 15:00:00,16.94,16.95,16.93,16.95,32000.0,13.1446,13.1524,13.1369,13.1524,32000.0
2005-11-10 15:10:00,16.95,16.95,16.93,16.94,55800.0,13.1524,13.1524,13.1369,13.1446,55800.0
2005-11-10 15:20:00,16.94,16.95,16.94,16.94,56200.0,13.1446,13.1524,13.1446,13.1446,56200.0
2005-11-10 15:30:00,16.94,16.96,16.94,16.95,59200.0,13.1446,13.1602,13.1446,13.1524,59200.0
2005-11-10 15:40:00,16.95,16.95,16.93,16.93,122800.0,13.1524,13.1524,13.1369,13.1369,122800.0
2005-11-10 15:50:00,16.93,16.93,16.92,16.93,87400.0,13.1369,13.1369,13.1291,13.1369,87400.0
2005-11-11 09:30:00,16.98,17.08,16.88,16.9,42800.0,13.1757,13.2533,13.0981,13.1136,42800.0
2005-11-11 09:40:00,16.9,16.95,16.86,16.86,30800.0,13.1136,13.1524,13.0826,13.0826,30800.0
2005-11-11 09:50:00,16.89,16.99,16.86,16.94,20000.0,13.1058,13.1834,13.0826,13.1446,20000.0
2005-11-11 10:00:00,16.93,16.95,16.9,16.92,36800.0,13.1369,13.1524,13.1136,13.1291,36800.0
2005-11-11 10:10:00,16.91,16.97,16.91,16.97,41000.0,13.1214,13.1679,13.1214,13.1679,41000.0
2005-11-11 10:20:00,16.97,16.99,16.95,16.95,22000.0,13.1679,13.1834,13.1524,13.1524,22000.0
2005-11-11 10:30:00,16.94,16.96,16.94,16.95,37400.0,13.1446,13.1602,13.1446,13.1524,37400.0
2005-11-11 10:40:00,16.95,16.95,16.9,16.91,211400.0,13.1524,13.1524,13.1136,13.1214,211400.0
2005-11-11 10:50:00,16.92,16.92,16.88,16.91,29000.0,13.1291,13.1291,13.0981,13.1214,29000.0
2005-11-11 11:00:00,16.91,16.95,16.91,16.93,31200.0,13.1214,13.1524,13.1214,13.1369,31200.0
2005-11-11 11:10:00,16.92,16.95,16.91,16.91,28800.0,13.1291,13.1524,13.1214,13.1214,28800.0
2005-11-11 11:20:00,16.91,16.91,16.89,16.89,71400.0,13.1214,13.1214,13.1058,13.1058,71400.0
2005-11-11 11:30:00,16.89,16.9,16.87,16.87,66800.0,13.1058,13.1136,13.0903,13.0903,66800.0
2005-11-11 11:40:00,16.87,16.87,16.84,16.84,13800.0,13.0903,13.0903,13.067,13.067,13800.0
2005-11-11 11:50:00,16.84,16.84,16.78,16.78,38400.0,13.067,13.067,13.0205,13.0205,38400.0
2005-11-11 12:00:00,16.78,16.79,16.75,16.76,31200.0,13.0205,13.0282,12.9972,13.005,31200.0
2005-11-11 12:10:00,16.77,16.79,16.77,16.78,22600.0,13.0127,13.0282,13.0127,13.0205,22600.0
2005-11-11 12:20:00,16.78,16.79,16.77,16.77,27200.0,13.0205,13.0282,13.0127,13.0127,27200.0
2005-11-11 12:30:00,16.78,16.78,16.77,16.77,35000.0,13.0205,13.0205,13.0127,13.0127,35000.0
2005-11-11 12:40:00,16.78,16.78,16.75,16.75,21800.0,13.0205,13.0205,12.9972,12.9972,21800.0
2005-11-11 12:50:00,16.75,16.75,16.72,16.72,17800.0,12.9972,12.9972,12.9739,12.9739,17800.0
2005-11-11 13:00:00,16.72,16.73,16.71,16.71,13600.0,12.9739,12.9817,12.9662,12.9662,13600.0
2005-11-11 13:10:00,16.71,16.72,16.7,16.72,9600.0,12.9662,12.9739,12.9584,12.9739,9600.0
2005-11-11 13:20:00,16.72,16.73,16.71,16.72,14400.0,12.9739,12.9817,12.9662,12.9739,14400.0
2005-11-11 13:30:00,16.72,16.73,16.71,16.73,6000.0,12.9739,12.9817,12.9662,12.9817,6000.0
2005-11-11 13:40:00,16.73,16.73,16.73,16.73,11000.0,12.9817,12.9817,12.9817,12.9817,11000.0
2005-11-11 13:50:00,16.74,16.75,16.74,16.74,19600.0,12.9894,12.9972,12.9894,12.9894,19600.0
2005-11-11 14:00:00,16.74,16.75,16.73,16.74,9200.0,12.9894,12.9972,12.9817,12.9894,9200.0
2005-11-11 14:10:00,16.74,16.74,16.68,16.68,67400.0,12.9894,12.9894,12.9429,12.9429,67400.0
2005-11-11 14:20:00,16.68,16.69,16.65,16.68,44000.0,12.9429,12.9507,12.9196,12.9429,44000.0
2005-11-11 14:30:00,16.68,16.71,16.67,16.71,16200.0,12.9429,12.9662,12.9351,12.9662,16200.0
2005-11-11 14:40:00,16.7,16.7,16.68,16.7,20800.0,12.9584,12.9584,12.9429,12.9584,20800.0
2005-11-11 14:50:00,16.7,16.72,16.7,16.71,16600.0,12.9584,12.9739,12.9584,12.9662,16600.0
2005-11-11 15:00:00,16.71,16.72,16.67,16.67,29400.0,12.9662,12.9739,12.9351,12.9351,29400.0
2005-11-11 15:10:00,16.67,16.68,16.66,16.67,21400.0,12.9351,12.9429,12.9274,12.9351,21400.0
2005-11-11 15:20:00,16.68,16.68,16.67,16.68,31000.0,12.9429,12.9429,12.9351,12.9429,31000.0
2005-11-11 15:30:00,16.67,16.7,16.67,16.69,50800.0,12.9351,12.9584,12.9351,12.9507,50800.0
2005-11-11 15:40:00,16.69,16.7,16.65,16.68,103600.0,12.9507,12.9584,12.9196,12.9429,103600.0
2005-11-11 15:50:00,16.68,16.71,16.67,16.68,60200.0,12.9429,12.9662,12.9351,12.9429,60200.0
2005-11-14 09:30:00,16.71,16.8,16.68,16.75,32200.0,12.9662,13.036,12.9429,12.9972,32200.0
2005-11-14 09:40:00,16.75,16.75,16.65,16.68,17600.0,12.9972,12.9972,12.9196,12.9429,17600.0
2005-11-14 09:50:00,16.66,16.72,16.63,16.71,24200.0,12.9274,12.9739,12.9041,12.9662,24200.0
2005-11-14 10:00:00,16.73,16.75,16.65,16.68,46400.0,12.9817,12.9972,12.9196,12.9429,46400.0
2005-11-14 10:10:00,16.68,16.83,16.68,16.81,47200.0,12.9429,13.0593,12.9429,13.0438,47200.0
2005-11-14 10:20:00,16.81,16.89,16.77,16.81,92200.0,13.0438,13.1058,13.0127,13.0438,92200.0
2005-11-14 10:30:00,16.8,16.81,16.77,16.78,87000.0,13.036,13.0438,13.0127,13.0205,87000.0
2005-11-14 10:40:00,16.78,16.78,16.75,16.77,141600.0,13.0205,13.0205,12.9972,13.0127,141600.0
2005-11-14 10:50:00,16.77,16.77,16.74,16.75,86000.0,13.0127,13.0127,12.9894,12.9972,86000.0
2005-11-14 11:00:00,16.75,16.75,16.71,16.72,62600.0,12.9972,12.9972,12.9662,12.9739,62600.0
2005-11-14 11:10:00,16.72,16.75,16.71,16.71,64600.0,12.9739,12.9972,12.9662,12.9662,64600.0
2005-11-14 11:20:00,16.71,16.73,16.68,16.7,106400.0,12.9662,12.9817,12.9429,12.9584,106400.0
2005-11-14 11:30:00,16.69,16.7,16.66,16.68,120200.0,12.9507,12.9584,12.9274,12.9429,120200.0
2005-11-14 11:40:00,16.68,16.69,16.67,16.69,27600.0,12.9429,12.9507,12.9351,12.9507,27600.0
2005-11-14 11:50:00,16.69,16.75,16.68,16.74,58800.0,12.9507,12.9972,12.9429,12.9894,58800.0
2005-11-14 12:00:00,16.74,16.74,16.7,16.71,31400.0,12.9894,12.9894,12.9584,12.9662,31400.0
2005-11-14 12:10:00,16.71,16.71,16.68,16.68,23000.0,12.9662,12.9662,12.9429,12.9429,23000.0
2005-11-14 12:20:00,16.68,16.7,16.67,16.67,30000.0,12.9429,12.9584,12.9351,12.9351,30000.0
2005-11-14 12:30:00,16.67,16.67,16.65,16.66,15400.0,12.9351,12.9351,12.9196,12.9274,15400.0
2005-11-14 12:40:00,16.67,16.67,16.65,16.65,10400.0,12.9351,12.9351,12.9196,12.9196,10400.0
2005-11-14 12:50:00,16.66,16.66,16.62,16.62,23200.0,12.9274,12.9274,12.8963,12.8963,23200.0
2005-11-14 13:00:00,16.62,16.62,16.56,16.56,24800.0,12.8963,12.8963,12.8498,12.8498,24800.0
2005-11-14 13:10:00,16.56,16.57,16.55,16.55,11200.0,12.8498,12.8575,12.842,12.842,11200.0
2005-11-14 13:20:00,16.55,16.55,16.52,16.52,12000.0,12.842,12.842,12.8187,12.8187,12000.0
2005-11-14 13:30:00,16.53,16.53,16.5,16.51,13200.0,12.8265,12.8265,12.8032,12.811,13200.0
2005-11-14 13:40:00,16.51,16.53,16.5,16.52,25400.0,12.811,12.8265,12.8032,12.8187,25400.0
2005-11-14 13:50:00,16.53,16.56,16.5,16.5,27000.0,12.8265,12.8498,12.8032,12.8032,27000.0
2005-11-14 14:00:00,16.54,16.54,16.5,16.5,13800.0,12.8343,12.8343,12.8032,12.8032,13800.0
2005-11-14 14:10:00,16.5,16.5,16.46,16.47,19200.0,12.8032,12.8032,12.7722,12.7799,19200.0
2005-11-14 14:20:00,16.47,16.62,16.47,16.62,73600.0,12.7799,12.8963,12.7799,12.8963,73600.0
2005-11-14 14:30:00,16.62,16.65,16.62,16.63,43400.0,12.8963,12.9196,12.8963,12.9041,43400.0
2005-11-14 14:40:00,16.63,16.63,16.59,16.59,30400.0,12.9041,12.9041,12.8731,12.8731,30400.0
2005-11-14 14:50:00,16.59,16.59,16.55,16.55,36800.0,12.8731,12.8731,12.842,12.842,36800.0
2005-11-14 15:00:00,16.55,16.56,16.54,16.55,24000.0,12.842,12.8498,12.8343,12.842,24000.0
2005-11-14 15:10:00,16.55,16.59,16.53,16.57,28000.0,12.842,12.8731,12.8265,12.8575,28000.0
2005-11-14 15:20:00,16.57,16.6,16.53,16.54,29000.0,12.8575,12.8808,12.8265,12.8343,29000.0
2005-11-14 15:30:00,16.54,16.57,16.52,16.56,47200.0,12.8343,12.8575,12.8187,12.8498,47200.0
2005-11-14 15:40:00,16.56,16.57,16.54,16.56,37800.0,12.8498,12.8575,12.8343,12.8498,37800.0
2005-11-14 15:50:00,16.56,16.6,16.55,16.57,92600.0,12.8498,12.8808,12.842,12.8575,92600.0
2005-11-15 09:30:00,16.63,16.75,16.61,16.75,43400.0,12.9041,12.9972,12.8886,12.9972,43400.0
2005-11-15 09:40:00,16.75,16.79,16.64,16.65,65000.0,12.9972,13.0282,12.9119,12.9196,65000.0
2005-11-15 09:50:00,16.64,16.64,16.36,16.38,78800.0,12.9119,12.9119,12.6946,12.7101,78800.0
2005-11-15 10:00:00,16.4,16.42,16.26,16.3,109400.0,12.7256,12.7411,12.617,12.648,109400.0
2005-11-15 10:10:00,16.27,16.34,16.22,16.24,172800.0,12.6248,12.6791,12.586,12.6015,172800.0
2005-11-15 10:20:00,16.25,16.26,16.22,16.24,90400.0,12.6092,12.617,12.586,12.6015,90400.0
2005-11-15 10:30:00,16.25,16.29,16.19,16.26,86400.0,12.6092,12.6403,12.5627,12.617,86400.0
2005-11-15 10:40:00,16.26,16.31,16.25,16.31,78800.0,12.617,12.6558,12.6092,12.6558,78800.0
2005-11-15 10:50:00,16.32,16.34,16.27,16.3,94000.0,12.6635,12.6791,12.6248,12.648,94000.0
2005-11-15 11:00:00,16.3,16.33,16.27,16.33,106400.0,12.648,12.6713,12.6248,12.6713,106400.0
2005-11-15 11:10:00,16.32,16.42,16.32,16.4,81000.0,12.6635,12.7411,12.6635,12.7256,81000.0
2005-11-15 11:20:00,16.4,16.41,16.35,16.36,66600.0,12.7256,12.7334,12.6868,12.6946,66600.0
2005-11-15 11:30:00,16.36,16.38,16.36,16.38,51600.0,12.6946,12.7101,12.6946,12.7101,51600.0
2005-11-15 11:40:00,16.38,16.41,16.38,16.39,48000.0,12.7101,12.7334,12.7101,12.7179,48000.0
2005-11-15 11:50:00,16.39,16.43,16.36,16.42,81800.0,12.7179,12.7489,12.6946,12.7411,81800.0
2005-11-15 12:00:00,16.42,16.45,16.42,16.43,50800.0,12.7411,12.7644,12.7411,12.7489,50800.0
2005-11-15 12:10:00,16.43,16.44,16.4,16.42,74200.0,12.7489,12.7567,12.7256,12.7411,74200.0
2005-11-15 12:20:00,16.41,16.43,16.39,16.42,18200.0,12.7334,12.7489,12.7179,12.7411,18200.0
2005-11-15 12:30:00,16.42,16.47,16.42,16.47,36000.0,12.7411,12.7799,12.7411,12.7799,36000.0
2005-11-15 12:40:00,16.48,16.5,16.48,16.5,41400.0,12.7877,12.8032,12.7877,12.8032,41400.0
2005-11-15 12:50:00,16.5,16.52,16.49,16.52,24000.0,12.8032,12.8187,12.7955,12.8187,24000.0
2005-11-15 13:00:00,16.52,16.55,16.52,16.53,36600.0,12.8187,12.842,12.8187,12.8265,36600.0
2005-11-15 13:10:00,16.54,16.55,16.53,16.55,21400.0,12.8343,12.842,12.8265,12.842,21400.0
2005-11-15 13:20:00,16.54,16.54,16.5,16.51,25000.0,12.8343,12.8343,12.8032,12.811,25000.0
2005-11-15 13:30:00,16.52,16.53,16.5,16.5,19400.0,12.8187,12.8265,12.8032,12.8032,19400.0
2005-11-15 13:40:00,16.5,16.52,16.48,16.5,20200.0,12.8032,12.8187,12.7877,12.8032,20200.0
2005-11-15 13:50:00,16.5,16.51,16.47,16.47,25600.0,12.8032,12.811,12.7799,12.7799,25600.0
2005-11-15 14:00:00,16.46,16.48,16.43,16.44,25200.0,12.7722,12.7877,12.7489,12.7567,25200.0
2005-11-15 14:10:00,16.43,16.46,16.37,16.45,56800.0,12.7489,12.7722,12.7023,12.7644,56800.0
2005-11-15 14:20:00,16.47,16.47,16.43,16.43,38800.0,12.7799,12.7799,12.7489,12.7489,38800.0
2005-11-15 14:30:00,16.43,16.43,16.38,16.38,70000.0,12.7489,12.7489,12.7101,12.7101,70000.0
2005-11-15 14:40:00,16.37,16.39,16.35,16.39,41400.0,12.7023,12.7179,12.6868,12.7179,41400.0
2005-11-15 14:50:00,16.39,16.39,16.31,16.31,54800.0,12.7179,12.7179,12.6558,12.6558,54800.0
2005-11-15 15:00:00,16.31,16.37,16.24,16.33,145600.0,12.6558,12.7023,12.6015,12.6713,145600.0
2005-11-15 15:10:00,16.34,16.43,16.34,16.41,185600.0,12.6791,12.7489,12.6791,12.7334,185600.0
2005-11-15 15:20:00,16.4,16.43,16.36,16.36,117200.0,12.7256,12.7489,12.6946,12.6946,117200.0
2005-11-15 15:30:00,16.36,16.4,16.36,16.38,67400.0,12.6946,12.7256,12.6946,12.7101,67400.0
2005-11-15 15:40:00,16.38,16.45,16.38,16.44,108800.0,12.7101,12.7644,12.7101,12.7567,108800.0
2005-11-15 15:50:00,16.43,16.47,16.43,16.43,86400.0,12.7489,12.7799,12.7489,12.7489,86400.0
2005-11-16 09:30:00,16.35,16.36,16.23,16.3,66400.0,12.6868,12.6946,12.5937,12.648,66400.0
2005-11-16 09:40:00,16.29,16.34,16.18,16.18,53600.0,12.6403,12.6791,12.5549,12.5549,53600.0
2005-11-16 09:50:00,16.13,16.24,16.13,16.18,57200.0,12.5161,12.6015,12.5161,12.5549,57200.0
2005-11-16 10:00:00,16.18,16.2,16.15,16.15,99400.0,12.5549,12.5704,12.5316,12.5316,99400.0
2005-11-16 10:10:00,16.15,16.2,16.13,16.15,111200.0,12.5316,12.5704,12.5161,12.5316,111200.0
2005-11-16 10:20:00,16.14,16.21,16.14,16.21,35000.0,12.5239,12.5782,12.5239,12.5782,35000.0
2005-11-16 10:30:00,16.21,16.29,16.21,16.29,52000.0,12.5782,12.6403,12.5782,12.6403,52000.0
2005-11-16 10:40:00,16.28,16.32,16.27,16.32,62600.0,12.6325,12.6635,12.6248,12.6635,62600.0
2005-11-16 10:50:00,16.33,16.42,16.32,16.4,42400.0,12.6713,12.7411,12.6635,12.7256,42400.0
2005-11-16 11:00:00,16.41,16.43,16.38,16.4,45600.0,12.7334,12.7489,12.7101,12.7256,45600.0
2005-11-16 11:10:00,16.38,16.38,16.28,16.33,58800.0,12.7101,12.7101,12.6325,12.6713,58800.0
2005-11-16 11:20:00,16.34,16.36,16.33,16.36,20000.0,12.6791,12.6946,12.6713,12.6946,20000.0
2005-11-16 11:30:00,16.36,16.36,16.34,16.35,18400.0,12.6946,12.6946,12.6791,12.6868,18400.0
2005-11-16 11:40:00,16.35,16.37,16.35,16.36,13600.0,12.6868,12.7023,12.6868,12.6946,13600.0
2005-11-16 11:50:00,16.36,16.43,16.36,16.43,33200.0,12.6946,12.7489,12.6946,12.7489,33200.0
2005-11-16 12:00:00,16.43,16.51,16.43,16.48,79200.0,12.7489,12.811,12.7489,12.7877,79200.0
2005-11-16 12:10:00,16.48,16.53,16.46,16.52,83200.0,12.7877,12.8265,12.7722,12.8187,83200.0
2005-11-16 12:20:00,16.53,16.54,16.46,16.48,32800.0,12.8265,12.8343,12.7722,12.7877,32800.0
2005-11-16 12:30:00,16.47,16.47,16.43,16.43,15800.0,12.7799,12.7799,12.7489,12.7489,15800.0
2005-11-16 12:40:00,16.43,16.43,16.38,16.39,20400.0,12.7489,12.7489,12.7101,12.7179,20400.0
2005-11-16 12:50:00,16.39,16.39,16.36,16.38,8000.0,12.7179,12.7179,12.6946,12.7101,8000.0
2005-11-16 13:00:00,16.37,16.39,16.37,16.38,8400.0,12.7023,12.7179,12.7023,12.7101,8400.0
2005-11-16 13:10:00,16.38,16.43,16.36,16.43,25800.0,12.7101,12.7489,12.6946,12.7489,25800.0
2005-11-16 13:20:00,16.42,16.42,16.37,16.37,10400.0,12.7411,12.7411,12.7023,12.7023,10400.0
2005-11-16 13:30:00,16.38,16.39,16.38,16.39,6600.0,12.7101,12.7179,12.7101,12.7179,6600.0
2005-11-16 13:40:00,16.39,16.39,16.37,16.39,8600.0,12.7179,12.7179,12.7023,12.7179,8600.0
2005-11-16 13:50:00,16.39,16.39,16.35,16.35,16800.0,12.7179,12.7179,12.6868,12.6868,16800.0
2005-11-16 14:00:00,16.36,16.36,16.3,16.32,28000.0,12.6946,12.6946,12.648,12.6635,28000.0
2005-11-16 14:10:00,16.31,16.35,16.31,16.35,10800.0,12.6558,12.6868,12.6558,12.6868,10800.0
2005-11-16 14:20:00,16.34,16.35,16.3,16.31,24400.0,12.6791,12.6868,12.648,12.6558,24400.0
2005-11-16 14:30:00,16.31,16.32,16.25,16.25,54600.0,12.6558,12.6635,12.6092,12.6092,54600.0
2005-11-16 14:40:00,16.25,16.28,16.23,16.28,30400.0,12.6092,12.6325,12.5937,12.6325,30400.0
2005-11-16 14:50:00,16.28,16.3,16.25,16.29,20200.0,12.6325,12.648,12.6092,12.6403,20200.0
2005-11-16 15:00:00,16.29,16.3,16.25,16.25,41800.0,12.6403,12.648,12.6092,12.6092,41800.0
2005-11-16 15:10:00,16.25,16.26,16.21,16.26,40600.0,12.6092,12.617,12.5782,12.617,40600.0
2005-11-16 15:20:00,16.26,16.26,16.22,16.24,64800.0,12.617,12.617,12.586,12.6015,64800.0
2005-11-16 15:30:00,16.24,16.25,16.23,16.25,64400.0,12.6015,12.6092,12.5937,12.6092,64400.0
2005-11-16 15:40:00,16.25,16.25,16.23,16.25,30200.0,12.6092,12.6092,12.5937,12.6092,30200.0
2005-11-16 15:50:00,16.25,16.25,16.22,16.24,47600.0,12.6092,12.6092,12.586,12.6015,47600.0
2005-11-17 09:30:00,16.24,16.3,16.24,16.27,42000.0,12.6015,12.648,12.6015,12.6248,42000.0
2005-11-17 09:40:00,16.27,16.38,16.27,16.34,32600.0,12.6248,12.7101,12.6248,12.6791,32600.0
2005-11-17 09:50:00,16.33,16.36,16.32,16.34,32000.0,12.6713,12.6946,12.6635,12.6791,32000.0
2005-11-17 10:00:00,16.34,16.36,16.3,16.32,27000.0,12.6791,12.6946,12.648,12.6635,27000.0
2005-11-17 10:10:00,16.32,16.39,16.3,16.39,81000.0,12.6635,12.7179,12.648,12.7179,81000.0
2005-11-17 10:20:00,16.39,16.48,16.39,16.43,41200.0,12.7179,12.7877,12.7179,12.7489,41200.0
2005-11-17 10:30:00,16.46,16.46,16.43,16.45,20200.0,12.7722,12.7722,12.7489,12.7644,20200.0
2005-11-17 10:40:00,16.46,16.46,16.4,16.4,19000.0,12.7722,12.7722,12.7256,12.7256,19000.0
2005-11-17 10:50:00,16.41,16.43,16.39,16.41,20600.0,12.7334,12.7489,12.7179,12.7334,20600.0
2005-11-17 11:00:00,16.41,16.43,16.39,16.42,25800.0,12.7334,12.7489,12.7179,12.7411,25800.0
2005-11-17 11:10:00,16.41,16.48,16.4,16.48,48200.0,12.7334,12.7877,12.7256,12.7877,48200.0
2005-11-17 11:20:00,16.48,16.51,16.48,16.49,29400.0,12.7877,12.811,12.7877,12.7955,29400.0
2005-11-17 11:30:00,16.5,16.52,16.38,16.52,53400.0,12.8032,12.8187,12.7101,12.8187,53400.0
2005-11-17 11:40:00,16.52,16.53,16.5,16.52,28400.0,12.8187,12.8265,12.8032,12.8187,28400.0
2005-11-17 11:50:00,16.52,16.55,16.51,16.52,18800.0,12.8187,12.842,12.811,12.8187,18800.0
2005-11-17 12:00:00,16.52,16.53,16.5,16.5,14600.0,12.8187,12.8265,12.8032,12.8032,14600.0
2005-11-17 12:10:00,16.5,16.52,16.48,16.49,26000.0,12.8032,12.8187,12.7877,12.7955,26000.0
2005-11-17 12:20:00,16.5,16.5,16.47,16.47,19800.0,12.8032,12.8032,12.7799,12.7799,19800.0
2005-11-17 12:30:00,16.47,16.5,16.45,16.5,21800.0,12.7799,12.8032,12.7644,12.8032,21800.0
2005-11-17 12:40:00,16.5,16.51,16.48,16.5,26200.0,12.8032,12.811,12.7877,12.8032,26200.0
2005-11-17 12:50:00,16.5,16.51,16.5,16.5,12800.0,12.8032,12.811,12.8032,12.8032,12800.0
2005-11-17 13:00:00,16.5,16.51,16.49,16.5,19600.0,12.8032,12.811,12.7955,12.8032,19600.0
2005-11-17 13:10:00,16.5,16.5,16.47,16.48,24800.0,12.8032,12.8032,12.7799,12.7877,24800.0
2005-11-17 13:20:00,16.49,16.49,16.46,16.47,26600.0,12.7955,12.7955,12.7722,12.7799,26600.0
2005-11-17 13:30:00,16.46,16.47,16.45,16.46,11200.0,12.7722,12.7799,12.7644,12.7722,11200.0
2005-11-17 13:40:00,16.46,16.49,16.46,16.48,17200.0,12.7722,12.7955,12.7722,12.7877,17200.0
2005-11-17 13:50:00,16.49,16.52,16.49,16.52,15200.0,12.7955,12.8187,12.7955,12.8187,15200.0
2005-11-17 14:00:00,16.53,16.54,16.5,16.51,65400.0,12.8265,12.8343,12.8032,12.811,65400.0
2005-11-17 14:10:00,16.52,16.55,16.5,16.54,14200.0,12.8187,12.842,12.8032,12.8343,14200.0
2005-11-17 14:20:00,16.55,16.58,16.52,16.56,37400.0,12.842,12.8653,12.8187,12.8498,37400.0
2005-11-17 14:30:00,16.56,16.59,16.55,16.59,27800.0,12.8498,12.8731,12.842,12.8731,27800.0
2005-11-17 14:40:00,16.6,16.61,16.6,16.61,26600.0,12.8808,12.8886,12.8808,12.8886,26600.0
2005-11-17 14:50:00,16.62,16.65,16.61,16.64,21800.0,12.8963,12.9196,12.8886,12.9119,21800.0
2005-11-17 15:00:00,16.64,16.65,16.63,16.63,17800.0,12.9119,12.9196,12.9041,12.9041,17800.0
2005-11-17 15:10:00,16.63,16.64,16.63,16.64,38400.0,12.9041,12.9119,12.9041,12.9119,38400.0
2005-11-17 15:20:00,16.64,16.69,16.64,16.68,61200.0,12.9119,12.9507,12.9119,12.9429,61200.0
2005-11-17 15:30:00,16.67,16.67,16.63,16.64,16200.0,12.9351,12.9351,12.9041,12.9119,16200.0
2005-11-17 15:40:00,16.63,16.65,16.63,16.65,22800.0,12.9041,12.9196,12.9041,12.9196,22800.0
2005-11-17 15:50:00,16.65,16.66,16.63,16.64,45800.0,12.9196,12.9274,12.9041,12.9119,45800.0
2005-11-18 09:30:00,16.61,16.65,16.55,16.65,53800.0,12.8886,12.9196,12.842,12.9196,53800.0
2005-11-18 09:40:00,16.64,16.67,16.53,16.63,27400.0,12.9119,12.9351,12.8265,12.9041,27400.0
2005-11-18 09:50:00,16.61,16.75,16.59,16.73,72400.0,12.8886,12.9972,12.8731,12.9817,72400.0
2005-11-18 10:00:00,16.73,16.8,16.73,16.79,31400.0,12.9817,13.036,12.9817,13.0282,31400.0
2005-11-18 10:10:00,16.79,16.86,16.78,16.84,104800.0,13.0282,13.0826,13.0205,13.067,104800.0
2005-11-18 10:20:00,16.84,16.88,16.84,16.84,93200.0,13.067,13.0981,13.067,13.067,93200.0
2005-11-18 10:30:00,16.85,16.85,16.81,16.81,41400.0,13.0748,13.0748,13.0438,13.0438,41400.0
2005-11-18 10:40:00,16.8,16.81,16.64,16.68,102200.0,13.036,13.0438,12.9119,12.9429,102200.0
2005-11-18 10:50:00,16.7,16.7,16.64,16.65,84000.0,12.9584,12.9584,12.9119,12.9196,84000.0
2005-11-18 11:00:00,16.64,16.67,16.64,16.66,47000.0,12.9119,12.9351,12.9119,12.9274,47000.0
2005-11-18 11:10:00,16.68,16.74,16.68,16.73,21200.0,12.9429,12.9894,12.9429,12.9817,21200.0
2005-11-18 11:20:00,16.73,16.79,16.73,16.75,20600.0,12.9817,13.0282,12.9817,12.9972,20600.0
2005-11-18 11:30:00,16.75,16.76,16.69,16.72,30800.0,12.9972,13.005,12.9507,12.9739,30800.0
2005-11-18 11:40:00,16.71,16.72,16.7,16.7,40600.0,12.9662,12.9739,12.9584,12.9584,40600.0
2005-11-18 11:50:00,16.7,16.7,16.67,16.7,73200.0,12.9584,12.9584,12.9351,12.9584,73200.0
2005-11-18 12:00:00,16.7,16.73,16.68,16.7,11200.0,12.9584,12.9817,12.9429,12.9584,11200.0
2005-11-18 12:10:00,16.71,16.73,16.71,16.73,15800.0,12.9662,12.9817,12.9662,12.9817,15800.0
2005-11-18 12:20:00,16.73,16.73,16.68,16.68,13800.0,12.9817,12.9817,12.9429,12.9429,13800.0
2005-11-18 12:30:00,16.68,16.7,16.66,16.66,19000.0,12.9429,12.9584,12.9274,12.9274,19000.0
2005-11-18 12:40:00,16.66,16.67,16.64,16.66,10200.0,12.9274,12.9351,12.9119,12.9274,10200.0
2005-11-18 12:50:00,16.65,16.67,16.65,16.66,11600.0,12.9196,12.9351,12.9196,12.9274,11600.0
2005-11-18 13:00:00,16.66,16.67,16.64,16.65,21200.0,12.9274,12.9351,12.9119,12.9196,21200.0
2005-11-18 13:10:00,16.65,16.66,16.64,16.66,10000.0,12.9196,12.9274,12.9119,12.9274,10000.0
2005-11-18 13:20:00,16.66,16.66,16.61,16.64,18200.0,12.9274,12.9274,12.8886,12.9119,18200.0
2005-11-18 13:30:00,16.64,16.64,16.6,16.64,24000.0,12.9119,12.9119,12.8808,12.9119,24000.0
2005-11-18 13:40:00,16.64,16.68,16.64,16.65,31000.0,12.9119,12.9429,12.9119,12.9196,31000.0
2005-11-18 13:50:00,16.65,16.68,16.64,16.68,9400.0,12.9196,12.9429,12.9119,12.9429,9400.0
2005-11-18 14:00:00,16.67,16.7,16.67,16.69,34800.0,12.9351,12.9584,12.9351,12.9507,34800.0
2005-11-18 14:10:00,16.68,16.69,16.63,16.64,30000.0,12.9429,12.9507,12.9041,12.9119,30000.0
2005-11-18 14:20:00,16.65,16.72,16.65,16.68,40200.0,12.9196,12.9739,12.9196,12.9429,40200.0
2005-11-18 14:30:00,16.68,16.68,16.64,16.65,26400.0,12.9429,12.9429,12.9119,12.9196,26400.0
2005-11-18 14:40:00,16.65,16.65,16.61,16.65,32600.0,12.9196,12.9196,12.8886,12.9196,32600.0
2005-11-18 14:50:00,16.64,16.66,16.64,16.65,36800.0,12.9119,12.9274,12.9119,12.9196,36800.0
2005-11-18 15:00:00,16.66,16.66,16.62,16.66,30000.0,12.9274,12.9274,12.8963,12.9274,30000.0
2005-11-18 15:10:00,16.66,16.68,16.65,16.67,63200.0,12.9274,12.9429,12.9196,12.9351,63200.0
2005-11-18 15:20:00,16.67,16.68,16.61,16.65,30200.0,12.9351,12.9429,12.8886,12.9196,30200.0
2005-11-18 15:30:00,16.65,16.67,16.65,16.66,47800.0,12.9196,12.9351,12.9196,12.9274,47800.0
2005-11-18 15:40:00,16.67,16.68,16.65,16.68,30600.0,12.9351,12.9429,12.9196,12.9429,30600.0
2005-11-18 15:50:00,16.68,16.7,16.65,16.68,39800.0,12.9429,12.9584,12.9196,12.9429,39800.0
2005-11-21 09:30:00,16.65,16.65,16.61,16.65,62600.0,12.9196,12.9196,12.8886,12.9196,62600.0
2005-11-21 09:40:00,16.65,16.68,16.64,16.67,100400.0,12.9196,12.9429,12.9119,12.9351,100400.0
2005-11-21 09:50:00,16.67,16.7,16.66,16.66,29800.0,12.9351,12.9584,12.9274,12.9274,29800.0
2005-11-21 10:00:00,16.66,16.7,16.66,16.68,33400.0,12.9274,12.9584,12.9274,12.9429,33400.0
2005-11-21 10:10:00,16.65,16.68,16.65,16.67,45800.0,12.9196,12.9429,12.9196,12.9351,45800.0
2005-11-21 10:20:00,16.67,16.7,16.67,16.68,18200.0,12.9351,12.9584,12.9351,12.9429,18200.0
2005-11-21 10:30:00,16.68,16.7,16.65,16.66,28400.0,12.9429,12.9584,12.9196,12.9274,28400.0
2005-11-21 10:40:00,16.67,16.71,16.67,16.7,18400.0,12.9351,12.9662,12.9351,12.9584,18400.0
2005-11-21 10:50:00,16.69,16.74,16.69,16.73,13200.0,12.9507,12.9894,12.9507,12.9817,13200.0
2005-11-21 11:00:00,16.73,16.75,16.71,16.74,16800.0,12.9817,12.9972,12.9662,12.9894,16800.0
2005-11-21 11:10:00,16.74,16.78,16.74,16.78,14200.0,12.9894,13.0205,12.9894,13.0205,14200.0
2005-11-21 11:20:00,16.78,16.79,16.73,16.75,30200.0,13.0205,13.0282,12.9817,12.9972,30200.0
2005-11-21 11:30:00,16.75,16.75,16.66,16.67,39600.0,12.9972,12.9972,12.9274,12.9351,39600.0
2005-11-21 11:40:00,16.67,16.72,16.67,16.72,17000.0,12.9351,12.9739,12.9351,12.9739,17000.0
2005-11-21 11:50:00,16.73,16.74,16.7,16.7,15000.0,12.9817,12.9894,12.9584,12.9584,15000.0
2005-11-21 12:00:00,16.68,16.68,16.67,16.68,12600.0,12.9429,12.9429,12.9351,12.9429,12600.0
2005-11-21 12:10:00,16.69,16.72,16.65,16.65,21200.0,12.9507,12.9739,12.9196,12.9196,21200.0
2005-11-21 12:20:00,16.65,16.68,16.65,16.66,14400.0,12.9196,12.9429,12.9196,12.9274,14400.0
2005-11-21 12:30:00,16.65,16.67,16.65,16.66,8600.0,12.9196,12.9351,12.9196,12.9274,8600.0
2005-11-21 12:40:00,16.66,16.66,16.63,16.63,36400.0,12.9274,12.9274,12.9041,12.9041,36400.0
2005-11-21 12:50:00,16.65,16.65,16.63,16.64,13800.0,12.9196,12.9196,12.9041,12.9119,13800.0
2005-11-21 13:00:00,16.64,16.67,16.64,16.66,9600.0,12.9119,12.9351,12.9119,12.9274,9600.0
2005-11-21 13:10:00,16.66,16.67,16.64,16.67,10400.0,12.9274,12.9351,12.9119,12.9351,10400.0
2005-11-21 13:20:00,16.68,16.68,16.67,16.67,7400.0,12.9429,12.9429,12.9351,12.9351,7400.0
2005-11-21 13:30:00,16.67,16.67,16.63,16.65,40400.0,12.9351,12.9351,12.9041,12.9196,40400.0
2005-11-21 13:40:00,16.65,16.66,16.64,16.65,19600.0,12.9196,12.9274,12.9119,12.9196,19600.0
2005-11-21 13:50:00,16.65,16.68,16.65,16.67,9400.0,12.9196,12.9429,12.9196,12.9351,9400.0
2005-11-21 14:00:00,16.67,16.68,16.67,16.68,11400.0,12.9351,12.9429,12.9351,12.9429,11400.0
2005-11-21 14:10:00,16.68,16.69,16.64,16.66,34800.0,12.9429,12.9507,12.9119,12.9274,34800.0
2005-11-21 14:20:00,16.67,16.71,16.66,16.7,21200.0,12.9351,12.9662,12.9274,12.9584,21200.0
2005-11-21 14:30:00,16.71,16.72,16.68,16.68,16000.0,12.9662,12.9739,12.9429,12.9429,16000.0
2005-11-21 14:40:00,16.69,16.71,16.68,16.68,13200.0,12.9507,12.9662,12.9429,12.9429,13200.0
2005-11-21 14:50:00,16.68,16.7,16.68,16.69,10200.0,12.9429,12.9584,12.9429,12.9507,10200.0
2005-11-21 15:00:00,16.7,16.73,16.68,16.72,19400.0,12.9584,12.9817,12.9429,12.9739,19400.0
2005-11-21 15:10:00,16.72,16.75,16.72,16.75,39600.0,12.9739,12.9972,12.9739,12.9972,39600.0
2005-11-21 15:20:00,16.74,16.78,16.72,16.78,24200.0,12.9894,13.0205,12.9739,13.0205,24200.0
2005-11-21 15:30:00,16.77,16.79,16.74,16.76,33400.0,13.0127,13.0282,12.9894,13.005,33400.0
2005-11-21 15:40:00,16.76,16.81,16.74,16.75,30600.0,13.005,13.0438,12.9894,12.9972,30600.0
2005-11-21 15:50:00,16.75,16.77,16.73,16.73,78200.0,12.9972,13.0127,12.9817,12.9817,78200.0
2005-11-22 09:30:00,16.73,16.73,16.63,16.66,54600.0,12.9817,12.9817,12.9041,12.9274,54600.0
2005-11-22 09:40:00,16.66,16.68,16.64,16.67,43200.0,12.9274,12.9429,12.9119,12.9351,43200.0
2005-11-22 09:50:00,16.65,16.67,16.64,16.66,32000.0,12.9196,12.9351,12.9119,12.9274,32000.0
2005-11-22 10:00:00,16.66,16.66,16.52,16.53,155600.0,12.9274,12.9274,12.8187,12.8265,155600.0
2005-11-22 10:10:00,16.53,16.55,16.37,16.37,112000.0,12.8265,12.842,12.7023,12.7023,112000.0
2005-11-22 10:20:00,16.37,16.39,16.3,16.39,79600.0,12.7023,12.7179,12.648,12.7179,79600.0
2005-11-22 10:30:00,16.39,16.44,16.36,16.43,67200.0,12.7179,12.7567,12.6946,12.7489,67200.0
2005-11-22 10:40:00,16.43,16.44,16.42,16.43,43800.0,12.7489,12.7567,12.7411,12.7489,43800.0
2005-11-22 10:50:00,16.43,16.45,16.43,16.43,20800.0,12.7489,12.7644,12.7489,12.7489,20800.0
2005-11-22 11:00:00,16.43,16.44,16.38,16.39,56000.0,12.7489,12.7567,12.7101,12.7179,56000.0
2005-11-22 11:10:00,16.39,16.42,16.34,16.34,68200.0,12.7179,12.7411,12.6791,12.6791,68200.0
2005-11-22 11:20:00,16.34,16.45,16.33,16.36,44400.0,12.6791,12.7644,12.6713,12.6946,44400.0
2005-11-22 11:30:00,16.36,16.38,16.33,16.33,77200.0,12.6946,12.7101,12.6713,12.6713,77200.0
2005-11-22 11:40:00,16.34,16.34,16.21,16.21,89200.0,12.6791,12.6791,12.5782,12.5782,89200.0
2005-11-22 11:50:00,16.23,16.25,16.18,16.21,87800.0,12.5937,12.6092,12.5549,12.5782,87800.0
2005-11-22 12:00:00,16.21,16.25,16.21,16.25,55600.0,12.5782,12.6092,12.5782,12.6092,55600.0
2005-11-22 12:10:00,16.25,16.31,16.25,16.3,73000.0,12.6092,12.6558,12.6092,12.648,73000.0
2005-11-22 12:20:00,16.3,16.35,16.3,16.35,68600.0,12.648,12.6868,12.648,12.6868,68600.0
2005-11-22 12:30:00,16.34,16.36,16.34,16.36,71400.0,12.6791,12.6946,12.6791,12.6946,71400.0
2005-11-22 12:40:00,16.36,16.38,16.36,16.38,37600.0,12.6946,12.7101,12.6946,12.7101,37600.0
2005-11-22 12:50:00,16.38,16.38,16.36,16.36,20800.0,12.7101,12.7101,12.6946,12.6946,20800.0
2005-11-22 13:00:00,16.37,16.4,16.36,16.39,17000.0,12.7023,12.7256,12.6946,12.7179,17000.0
2005-11-22 13:10:00,16.39,16.39,16.35,16.36,20600.0,12.7179,12.7179,12.6868,12.6946,20600.0
2005-11-22 13:20:00,16.36,16.38,16.35,16.37,44200.0,12.6946,12.7101,12.6868,12.7023,44200.0
2005-11-22 13:30:00,16.37,16.39,16.36,16.36,35600.0,12.7023,12.7179,12.6946,12.6946,35600.0
2005-11-22 13:40:00,16.36,16.39,16.36,16.39,23200.0,12.6946,12.7179,12.6946,12.7179,23200.0
2005-11-22 13:50:00,16.41,16.43,16.39,16.4,38600.0,12.7334,12.7489,12.7179,12.7256,38600.0
2005-11-22 14:00:00,16.41,16.46,16.41,16.46,45600.0,12.7334,12.7722,12.7334,12.7722,45600.0
2005-11-22 14:10:00,16.47,16.48,16.45,16.45,32200.0,12.7799,12.7877,12.7644,12.7644,32200.0
2005-11-22 14:20:00,16.45,16.46,16.44,16.45,22400.0,12.7644,12.7722,12.7567,12.7644,22400.0
2005-11-22 14:30:00,16.45,16.46,16.41,16.45,21400.0,12.7644,12.7722,12.7334,12.7644,21400.0
2005-11-22 14:40:00,16.45,16.48,16.43,16.47,29600.0,12.7644,12.7877,12.7489,12.7799,29600.0
2005-11-22 14:50:00,16.47,16.5,16.47,16.49,46600.0,12.7799,12.8032,12.7799,12.7955,46600.0
2005-11-22 15:00:00,16.49,16.5,16.48,16.49,53400.0,12.7955,12.8032,12.7877,12.7955,53400.0
2005-11-22 15:10:00,16.5,16.52,16.48,16.49,21600.0,12.8032,12.8187,12.7877,12.7955,21600.0
2005-11-22 15:20:00,16.49,16.5,16.47,16.48,24800.0,12.7955,12.8032,12.7799,12.7877,24800.0
2005-11-22 15:30:00,16.49,16.5,16.47,16.49,24800.0,12.7955,12.8032,12.7799,12.7955,24800.0
2005-11-22 15:40:00,16.49,16.5,16.45,16.49,49200.0,12.7955,12.8032,12.7644,12.7955,49200.0
2005-11-22 15:50:00,16.49,16.5,16.48,16.48,40200.0,12.7955,12.8032,12.7877,12.7877,40200.0
2005-11-23 09:30:00,16.49,16.49,16.37,16.43,30000.0,12.7955,12.7955,12.7023,12.7489,30000.0
2005-11-23 09:40:00,16.44,16.48,16.43,16.48,15400.0,12.7567,12.7877,12.7489,12.7877,15400.0
2005-11-23 09:50:00,16.46,16.5,16.42,16.48,28600.0,12.7722,12.8032,12.7411,12.7877,28600.0
2005-11-23 10:00:00,16.49,16.51,16.43,16.45,30600.0,12.7955,12.811,12.7489,12.7644,30600.0
2005-11-23 10:10:00,16.45,16.53,16.45,16.51,31000.0,12.7644,12.8265,12.7644,12.811,31000.0
2005-11-23 10:20:00,16.5,16.55,16.5,16.53,12000.0,12.8032,12.842,12.8032,12.8265,12000.0
2005-11-23 10:30:00,16.54,16.55,16.53,16.54,24400.0,12.8343,12.842,12.8265,12.8343,24400.0
2005-11-23 10:40:00,16.54,16.55,16.52,16.52,18000.0,12.8343,12.842,12.8187,12.8187,18000.0
2005-11-23 10:50:00,16.53,16.54,16.52,16.53,30200.0,12.8265,12.8343,12.8187,12.8265,30200.0
2005-11-23 11:00:00,16.54,16.54,16.47,16.47,22000.0,12.8343,12.8343,12.7799,12.7799,22000.0
2005-11-23 11:10:00,16.47,16.49,16.44,16.49,16400.0,12.7799,12.7955,12.7567,12.7955,16400.0
2005-11-23 11:20:00,16.49,16.61,16.49,16.6,20000.0,12.7955,12.8886,12.7955,12.8808,20000.0
2005-11-23 11:30:00,16.6,16.61,16.59,16.61,21800.0,12.8808,12.8886,12.8731,12.8886,21800.0
2005-11-23 11:40:00,16.61,16.65,16.61,16.64,32800.0,12.8886,12.9196,12.8886,12.9119,32800.0
2005-11-23 11:50:00,16.64,16.65,16.62,16.64,13800.0,12.9119,12.9196,12.8963,12.9119,13800.0
2005-11-23 12:00:00,16.64,16.64,16.6,16.61,18600.0,12.9119,12.9119,12.8808,12.8886,18600.0
2005-11-23 12:10:00,16.6,16.61,16.58,16.58,21600.0,12.8808,12.8886,12.8653,12.8653,21600.0
2005-11-23 12:20:00,16.58,16.58,16.52,16.55,22000.0,12.8653,12.8653,12.8187,12.842,22000.0
2005-11-23 12:30:00,16.57,16.6,16.56,16.6,15400.0,12.8575,12.8808,12.8498,12.8808,15400.0
2005-11-23 12:40:00,16.6,16.61,16.58,16.61,29400.0,12.8808,12.8886,12.8653,12.8886,29400.0
2005-11-23 12:50:00,16.61,16.61,16.58,16.6,14200.0,12.8886,12.8886,12.8653,12.8808,14200.0
2005-11-23 13:00:00,16.6,16.64,16.6,16.64,46200.0,12.8808,12.9119,12.8808,12.9119,46200.0
2005-11-23 13:10:00,16.64,16.65,16.63,16.63,28000.0,12.9119,12.9196,12.9041,12.9041,28000.0
2005-11-23 13:20:00,16.63,16.65,16.62,16.63,32400.0,12.9041,12.9196,12.8963,12.9041,32400.0
2005-11-23 13:30:00,16.61,16.63,16.59,16.61,25600.0,12.8886,12.9041,12.8731,12.8886,25600.0
2005-11-23 13:40:00,16.6,16.63,16.59,16.59,18600.0,12.8808,12.9041,12.8731,12.8731,18600.0
2005-11-23 13:50:00,16.6,16.61,16.58,16.6,22000.0,12.8808,12.8886,12.8653,12.8808,22000.0
2005-11-23 14:00:00,16.61,16.63,16.6,16.63,20400.0,12.8886,12.9041,12.8808,12.9041,20400.0
2005-11-23 14:10:00,16.61,16.67,16.61,16.65,26200.0,12.8886,12.9351,12.8886,12.9196,26200.0
2005-11-23 14:20:00,16.65,16.68,16.63,16.67,33000.0,12.9196,12.9429,12.9041,12.9351,33000.0
2005-11-23 14:30:00,16.66,16.68,16.63,16.63,53800.0,12.9274,12.9429,12.9041,12.9041,53800.0
2005-11-23 14:40:00,16.62,16.65,16.61,16.63,59000.0,12.8963,12.9196,12.8886,12.9041,59000.0
2005-11-23 14:50:00,16.63,16.63,16.56,16.57,22200.0,12.9041,12.9041,12.8498,12.8575,22200.0
2005-11-23 15:00:00,16.57,16.59,16.57,16.58,36600.0,12.8575,12.8731,12.8575,12.8653,36600.0
2005-11-23 15:10:00,16.58,16.59,16.54,16.55,54800.0,12.8653,12.8731,12.8343,12.842,54800.0
2005-11-23 15:20:00,16.56,16.59,16.55,16.56,42400.0,12.8498,12.8731,12.842,12.8498,42400.0
2005-11-23 15:30:00,16.57,16.59,16.55,16.55,30600.0,12.8575,12.8731,12.842,12.842,30600.0
2005-11-23 15:40:00,16.54,16.6,16.53,16.58,60800.0,12.8343,12.8808,12.8265,12.8653,60800.0
2005-11-23 15:50:00,16.57,16.59,16.57,16.58,73200.0,12.8575,12.8731,12.8575,12.8653,73200.0
2005-11-25 09:30:00,16.66,16.67,16.61,16.61,42800.0,12.9274,12.9351,12.8886,12.8886,42800.0
2005-11-25 09:40:00,16.61,16.67,16.61,16.64,11800.0,12.8886,12.9351,12.8886,12.9119,11800.0
2005-11-25 09:50:00,16.66,16.68,16.66,16.66,4000.0,12.9274,12.9429,12.9274,12.9274,4000.0
2005-11-25 10:00:00,16.71,16.71,16.66,16.67,7200.0,12.9662,12.9662,12.9274,12.9351,7200.0
2005-11-25 10:10:00,16.66,16.7,16.66,16.69,9800.0,12.9274,12.9584,12.9274,12.9507,9800.0
2005-11-25 10:20:00,16.69,16.75,16.68,16.74,35200.0,12.9507,12.9972,12.9429,12.9894,35200.0
2005-11-25 10:30:00,16.75,16.82,16.75,16.81,33400.0,12.9972,13.0515,12.9972,13.0438,33400.0
2005-11-25 10:40:00,16.81,16.82,16.79,16.79,25600.0,13.0438,13.0515,13.0282,13.0282,25600.0
2005-11-25 10:50:00,16.8,16.86,16.79,16.86,33400.0,13.036,13.0826,13.0282,13.0826,33400.0
2005-11-25 11:00:00,16.86,16.89,16.86,16.88,21800.0,13.0826,13.1058,13.0826,13.0981,21800.0
2005-11-25 11:10:00,16.88,16.88,16.84,16.86,15800.0,13.0981,13.0981,13.067,13.0826,15800.0
2005-11-25 11:20:00,16.86,16.86,16.83,16.84,14000.0,13.0826,13.0826,13.0593,13.067,14000.0
2005-11-25 11:30:00,16.85,16.86,16.83,16.84,8200.0,13.0748,13.0826,13.0593,13.067,8200.0
2005-11-25 11:40:00,16.84,16.84,16.83,16.84,17200.0,13.067,13.067,13.0593,13.067,17200.0
2005-11-25 11:50:00,16.84,16.85,16.84,16.84,8600.0,13.067,13.0748,13.067,13.067,8600.0
2005-11-25 12:00:00,16.84,16.86,16.83,16.86,34400.0,13.067,13.0826,13.0593,13.0826,34400.0
2005-11-25 12:10:00,16.87,16.91,16.86,16.9,26600.0,13.0903,13.1214,13.0826,13.1136,26600.0
2005-11-25 12:20:00,16.89,16.9,16.84,16.9,45400.0,13.1058,13.1136,13.067,13.1136,45400.0
2005-11-25 12:30:00,16.9,16.92,16.9,16.9,26000.0,13.1136,13.1291,13.1136,13.1136,26000.0
2005-11-25 12:40:00,16.91,16.91,16.89,16.89,18400.0,13.1214,13.1214,13.1058,13.1058,18400.0
2005-11-25 12:50:00,16.89,16.9,16.85,16.87,15600.0,13.1058,13.1136,13.0748,13.0903,15600.0
2005-11-25 13:00:00,16.87,16.87,16.86,16.86,4400.0,13.0903,13.0903,13.0826,13.0826,4400.0
2005-11-25 13:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-28 09:30:00,16.95,16.95,16.86,16.87,45400.0,13.1524,13.1524,13.0826,13.0903,45400.0
2005-11-28 09:40:00,16.86,16.9,16.86,16.89,25000.0,13.0826,13.1136,13.0826,13.1058,25000.0
2005-11-28 09:50:00,16.89,16.96,16.89,16.9,27800.0,13.1058,13.1602,13.1058,13.1136,27800.0
2005-11-28 10:00:00,16.9,16.93,16.76,16.79,79400.0,13.1136,13.1369,13.005,13.0282,79400.0
2005-11-28 10:10:00,16.79,16.81,16.77,16.78,22800.0,13.0282,13.0438,13.0127,13.0205,22800.0
2005-11-28 10:20:00,16.79,16.84,16.77,16.77,36200.0,13.0282,13.067,13.0127,13.0127,36200.0
2005-11-28 10:30:00,16.77,16.81,16.77,16.78,11200.0,13.0127,13.0438,13.0127,13.0205,11200.0
2005-11-28 10:40:00,16.78,16.8,16.78,16.8,28200.0,13.0205,13.036,13.0205,13.036,28200.0
2005-11-28 10:50:00,16.79,16.79,16.74,16.74,22000.0,13.0282,13.0282,12.9894,12.9894,22000.0
2005-11-28 11:00:00,16.74,16.77,16.73,16.76,36800.0,12.9894,13.0127,12.9817,13.005,36800.0
2005-11-28 11:10:00,16.75,16.79,16.75,16.78,23600.0,12.9972,13.0282,12.9972,13.0205,23600.0
2005-11-28 11:20:00,16.79,16.8,16.78,16.79,15800.0,13.0282,13.036,13.0205,13.0282,15800.0
2005-11-28 11:30:00,16.78,16.82,16.78,16.81,36200.0,13.0205,13.0515,13.0205,13.0438,36200.0
2005-11-28 11:40:00,16.8,16.86,16.79,16.85,40000.0,13.036,13.0826,13.0282,13.0748,40000.0
2005-11-28 11:50:00,16.85,16.87,16.85,16.86,32000.0,13.0748,13.0903,13.0748,13.0826,32000.0
2005-11-28 12:00:00,16.86,16.86,16.78,16.78,56800.0,13.0826,13.0826,13.0205,13.0205,56800.0
2005-11-28 12:10:00,16.78,16.8,16.77,16.8,20600.0,13.0205,13.036,13.0127,13.036,20600.0
2005-11-28 12:20:00,16.79,16.83,16.78,16.82,10600.0,13.0282,13.0593,13.0205,13.0515,10600.0
2005-11-28 12:30:00,16.83,16.97,16.8,16.97,181600.0,13.0593,13.1679,13.036,13.1679,181600.0
2005-11-28 12:40:00,16.97,17.0,16.93,16.97,237800.0,13.1679,13.1912,13.1369,13.1679,237800.0
2005-11-28 12:50:00,16.98,17.0,16.86,16.86,56800.0,13.1757,13.1912,13.0826,13.0826,56800.0
2005-11-28 13:00:00,16.85,16.85,16.82,16.83,21800.0,13.0748,13.0748,13.0515,13.0593,21800.0
2005-11-28 13:10:00,16.82,16.86,16.81,16.85,102000.0,13.0515,13.0826,13.0438,13.0748,102000.0
2005-11-28 13:20:00,16.85,16.86,16.81,16.82,23800.0,13.0748,13.0826,13.0438,13.0515,23800.0
2005-11-28 13:30:00,16.82,16.83,16.8,16.81,15800.0,13.0515,13.0593,13.036,13.0438,15800.0
2005-11-28 13:40:00,16.81,16.84,16.77,16.77,31200.0,13.0438,13.067,13.0127,13.0127,31200.0
2005-11-28 13:50:00,16.78,16.78,16.75,16.75,23800.0,13.0205,13.0205,12.9972,12.9972,23800.0
2005-11-28 14:00:00,16.75,16.78,16.75,16.76,24200.0,12.9972,13.0205,12.9972,13.005,24200.0
2005-11-28 14:10:00,16.77,16.78,16.75,16.76,12000.0,13.0127,13.0205,12.9972,13.005,12000.0
2005-11-28 14:20:00,16.75,16.76,16.75,16.75,8000.0,12.9972,13.005,12.9972,12.9972,8000.0
2005-11-28 14:30:00,16.75,16.75,16.75,16.75,6800.0,12.9972,12.9972,12.9972,12.9972,6800.0
2005-11-28 14:40:00,16.75,16.75,16.73,16.73,128000.0,12.9972,12.9972,12.9817,12.9817,128000.0
2005-11-28 14:50:00,16.72,16.73,16.71,16.73,24000.0,12.9739,12.9817,12.9662,12.9817,24000.0
2005-11-28 15:00:00,16.73,16.75,16.73,16.73,29800.0,12.9817,12.9972,12.9817,12.9817,29800.0
2005-11-28 15:10:00,16.71,16.74,16.71,16.71,92800.0,12.9662,12.9894,12.9662,12.9662,92800.0
2005-11-28 15:20:00,16.72,16.73,16.68,16.68,43400.0,12.9739,12.9817,12.9429,12.9429,43400.0
2005-11-28 15:30:00,16.68,16.7,16.65,16.68,61400.0,12.9429,12.9584,12.9196,12.9429,61400.0
2005-11-28 15:40:00,16.67,16.69,16.63,16.64,77000.0,12.9351,12.9507,12.9041,12.9119,77000.0
2005-11-28 15:50:00,16.64,16.65,16.63,16.64,55000.0,12.9119,12.9196,12.9041,12.9119,55000.0
2005-11-29 09:30:00,16.61,16.61,16.49,16.56,53800.0,12.8886,12.8886,12.7955,12.8498,53800.0
2005-11-29 09:40:00,16.55,16.64,16.53,16.6,55200.0,12.842,12.9119,12.8265,12.8808,55200.0
2005-11-29 09:50:00,16.6,16.68,16.59,16.65,50600.0,12.8808,12.9429,12.8731,12.9196,50600.0
2005-11-29 10:00:00,16.64,16.7,16.61,16.63,43000.0,12.9119,12.9584,12.8886,12.9041,43000.0
2005-11-29 10:10:00,16.61,16.67,16.6,16.66,36000.0,12.8886,12.9351,12.8808,12.9274,36000.0
2005-11-29 10:20:00,16.67,16.69,16.66,16.68,25600.0,12.9351,12.9507,12.9274,12.9429,25600.0
2005-11-29 10:30:00,16.68,16.7,16.65,16.66,22800.0,12.9429,12.9584,12.9196,12.9274,22800.0
2005-11-29 10:40:00,16.66,16.66,16.63,16.65,26000.0,12.9274,12.9274,12.9041,12.9196,26000.0
2005-11-29 10:50:00,16.64,16.64,16.59,16.59,38200.0,12.9119,12.9119,12.8731,12.8731,38200.0
2005-11-29 11:00:00,16.58,16.63,16.58,16.63,28400.0,12.8653,12.9041,12.8653,12.9041,28400.0
2005-11-29 11:10:00,16.63,16.69,16.63,16.69,17000.0,12.9041,12.9507,12.9041,12.9507,17000.0
2005-11-29 11:20:00,16.7,16.72,16.68,16.7,24800.0,12.9584,12.9739,12.9429,12.9584,24800.0
2005-11-29 11:30:00,16.71,16.71,16.68,16.68,26400.0,12.9662,12.9662,12.9429,12.9429,26400.0
2005-11-29 11:40:00,16.68,16.68,16.61,16.64,33200.0,12.9429,12.9429,12.8886,12.9119,33200.0
2005-11-29 11:50:00,16.64,16.65,16.62,16.64,25800.0,12.9119,12.9196,12.8963,12.9119,25800.0
2005-11-29 12:00:00,16.64,16.64,16.62,16.63,26800.0,12.9119,12.9119,12.8963,12.9041,26800.0
2005-11-29 12:10:00,16.64,16.65,16.64,16.65,11600.0,12.9119,12.9196,12.9119,12.9196,11600.0
2005-11-29 12:20:00,16.65,16.65,16.63,16.64,17600.0,12.9196,12.9196,12.9041,12.9119,17600.0
2005-11-29 12:30:00,16.64,16.65,16.64,16.65,13600.0,12.9119,12.9196,12.9119,12.9196,13600.0
2005-11-29 12:40:00,16.64,16.66,16.64,16.65,19600.0,12.9119,12.9274,12.9119,12.9196,19600.0
2005-11-29 12:50:00,16.65,16.65,16.63,16.63,18000.0,12.9196,12.9196,12.9041,12.9041,18000.0
2005-11-29 13:00:00,16.64,16.65,16.63,16.64,9000.0,12.9119,12.9196,12.9041,12.9119,9000.0
2005-11-29 13:10:00,16.64,16.65,16.63,16.65,13600.0,12.9119,12.9196,12.9041,12.9196,13600.0
2005-11-29 13:20:00,16.65,16.67,16.65,16.67,20600.0,12.9196,12.9351,12.9196,12.9351,20600.0
2005-11-29 13:30:00,16.66,16.66,16.63,16.64,30200.0,12.9274,12.9274,12.9041,12.9119,30200.0
2005-11-29 13:40:00,16.64,16.65,16.63,16.63,28000.0,12.9119,12.9196,12.9041,12.9041,28000.0
2005-11-29 13:50:00,16.63,16.64,16.62,16.63,57600.0,12.9041,12.9119,12.8963,12.9041,57600.0
2005-11-29 14:00:00,16.63,16.64,16.63,16.63,40400.0,12.9041,12.9119,12.9041,12.9041,40400.0
2005-11-29 14:10:00,16.62,16.63,16.61,16.61,20600.0,12.8963,12.9041,12.8886,12.8886,20600.0
2005-11-29 14:20:00,16.61,16.61,16.57,16.58,25200.0,12.8886,12.8886,12.8575,12.8653,25200.0
2005-11-29 14:30:00,16.57,16.6,16.57,16.57,54000.0,12.8575,12.8808,12.8575,12.8575,54000.0
2005-11-29 14:40:00,16.57,16.59,16.55,16.59,208800.0,12.8575,12.8731,12.842,12.8731,208800.0
2005-11-29 14:50:00,16.59,16.63,16.59,16.63,71600.0,12.8731,12.9041,12.8731,12.9041,71600.0
2005-11-29 15:00:00,16.63,16.64,16.61,16.63,23000.0,12.9041,12.9119,12.8886,12.9041,23000.0
2005-11-29 15:10:00,16.62,16.63,16.59,16.61,28000.0,12.8963,12.9041,12.8731,12.8886,28000.0
2005-11-29 15:20:00,16.61,16.64,16.6,16.64,22800.0,12.8886,12.9119,12.8808,12.9119,22800.0
2005-11-29 15:30:00,16.64,16.64,16.6,16.61,40200.0,12.9119,12.9119,12.8808,12.8886,40200.0
2005-11-29 15:40:00,16.61,16.61,16.57,16.57,44600.0,12.8886,12.8886,12.8575,12.8575,44600.0
2005-11-29 15:50:00,16.57,16.59,16.57,16.59,66600.0,12.8575,12.8731,12.8575,12.8731,66600.0
2005-11-30 09:30:00,16.55,16.65,16.54,16.65,73600.0,12.842,12.9196,12.8343,12.9196,73600.0
2005-11-30 09:40:00,16.64,16.67,16.6,16.63,26600.0,12.9119,12.9351,12.8808,12.9041,26600.0
2005-11-30 09:50:00,16.63,16.67,16.61,16.64,32600.0,12.9041,12.9351,12.8886,12.9119,32600.0
2005-11-30 10:00:00,16.64,16.65,16.61,16.61,21200.0,12.9119,12.9196,12.8886,12.8886,21200.0
2005-11-30 10:10:00,16.61,16.68,16.61,16.68,20000.0,12.8886,12.9429,12.8886,12.9429,20000.0
2005-11-30 10:20:00,16.68,16.73,16.68,16.72,15200.0,12.9429,12.9817,12.9429,12.9739,15200.0
2005-11-30 10:30:00,16.7,16.71,16.66,16.67,21400.0,12.9584,12.9662,12.9274,12.9351,21400.0
2005-11-30 10:40:00,16.68,16.68,16.66,16.67,16000.0,12.9429,12.9429,12.9274,12.9351,16000.0
2005-11-30 10:50:00,16.67,16.68,16.65,16.66,30200.0,12.9351,12.9429,12.9196,12.9274,30200.0
2005-11-30 11:00:00,16.66,16.68,16.66,16.68,21000.0,12.9274,12.9429,12.9274,12.9429,21000.0
2005-11-30 11:10:00,16.68,16.68,16.64,16.68,34000.0,12.9429,12.9429,12.9119,12.9429,34000.0
2005-11-30 11:20:00,16.67,16.68,16.66,16.67,17200.0,12.9351,12.9429,12.9274,12.9351,17200.0
2005-11-30 11:30:00,16.67,16.68,16.64,16.64,20600.0,12.9351,12.9429,12.9119,12.9119,20600.0
2005-11-30 11:40:00,16.64,16.65,16.61,16.62,34200.0,12.9119,12.9196,12.8886,12.8963,34200.0
2005-11-30 11:50:00,16.62,16.63,16.6,16.63,38800.0,12.8963,12.9041,12.8808,12.9041,38800.0
2005-11-30 12:00:00,16.63,16.68,16.63,16.68,15800.0,12.9041,12.9429,12.9041,12.9429,15800.0
2005-11-30 12:10:00,16.68,16.68,16.64,16.65,9000.0,12.9429,12.9429,12.9119,12.9196,9000.0
2005-11-30 12:20:00,16.65,16.66,16.65,16.65,7200.0,12.9196,12.9274,12.9196,12.9196,7200.0
2005-11-30 12:30:00,16.65,16.65,16.64,16.64,9600.0,12.9196,12.9196,12.9119,12.9119,9600.0
2005-11-30 12:40:00,16.64,16.64,16.63,16.64,16400.0,12.9119,12.9119,12.9041,12.9119,16400.0
2005-11-30 12:50:00,16.64,16.64,16.63,16.63,16400.0,12.9119,12.9119,12.9041,12.9041,16400.0
2005-11-30 13:00:00,16.63,16.65,16.61,16.65,23200.0,12.9041,12.9196,12.8886,12.9196,23200.0
2005-11-30 13:10:00,16.65,16.65,16.63,16.64,26400.0,12.9196,12.9196,12.9041,12.9119,26400.0
2005-11-30 13:20:00,16.64,16.67,16.64,16.67,22200.0,12.9119,12.9351,12.9119,12.9351,22200.0
2005-11-30 13:30:00,16.67,16.68,16.67,16.68,10600.0,12.9351,12.9429,12.9351,12.9429,10600.0
2005-11-30 13:40:00,16.68,16.68,16.67,16.68,11800.0,12.9429,12.9429,12.9351,12.9429,11800.0
2005-11-30 13:50:00,16.68,16.68,16.66,16.66,18200.0,12.9429,12.9429,12.9274,12.9274,18200.0
2005-11-30 14:00:00,16.66,16.68,16.65,16.65,51000.0,12.9274,12.9429,12.9196,12.9196,51000.0
2005-11-30 14:10:00,16.65,16.67,16.65,16.66,30200.0,12.9196,12.9351,12.9196,12.9274,30200.0
2005-11-30 14:20:00,16.65,16.67,16.65,16.67,24200.0,12.9196,12.9351,12.9196,12.9351,24200.0
2005-11-30 14:30:00,16.67,16.7,16.66,16.7,35800.0,12.9351,12.9584,12.9274,12.9584,35800.0
2005-11-30 14:40:00,16.68,16.69,16.67,16.67,21000.0,12.9429,12.9507,12.9351,12.9351,21000.0
2005-11-30 14:50:00,16.67,16.7,16.67,16.69,22200.0,12.9351,12.9584,12.9351,12.9507,22200.0
2005-11-30 15:00:00,16.69,16.7,16.65,16.66,44800.0,12.9507,12.9584,12.9196,12.9274,44800.0
2005-11-30 15:10:00,16.66,16.69,16.66,16.68,37400.0,12.9274,12.9507,12.9274,12.9429,37400.0
2005-11-30 15:20:00,16.68,16.68,16.64,16.64,67200.0,12.9429,12.9429,12.9119,12.9119,67200.0
2005-11-30 15:30:00,16.64,16.64,16.56,16.59,105200.0,12.9119,12.9119,12.8498,12.8731,105200.0
2005-11-30 15:40:00,16.59,16.6,16.53,16.53,37200.0,12.8731,12.8808,12.8265,12.8265,37200.0
2005-11-30 15:50:00,16.53,16.55,16.5,16.54,68400.0,12.8265,12.842,12.8032,12.8343,68400.0
2005-12-01 09:30:00,16.6,16.62,16.53,16.59,44400.0,12.8808,12.8963,12.8265,12.8731,44400.0
2005-12-01 09:40:00,16.59,16.68,16.59,16.67,19800.0,12.8731,12.9429,12.8731,12.9351,19800.0
2005-12-01 09:50:00,16.67,16.68,16.64,16.67,34000.0,12.9351,12.9429,12.9119,12.9351,34000.0
2005-12-01 10:00:00,16.67,16.68,16.65,16.66,31200.0,12.9351,12.9429,12.9196,12.9274,31200.0
2005-12-01 10:10:00,16.66,16.68,16.65,16.68,32200.0,12.9274,12.9429,12.9196,12.9429,32200.0
2005-12-01 10:20:00,16.67,16.73,16.67,16.68,31000.0,12.9351,12.9817,12.9351,12.9429,31000.0
2005-12-01 10:30:00,16.68,16.68,16.65,16.65,34800.0,12.9429,12.9429,12.9196,12.9196,34800.0
2005-12-01 10:40:00,16.65,16.69,16.64,16.69,26600.0,12.9196,12.9507,12.9119,12.9507,26600.0
2005-12-01 10:50:00,16.7,16.7,16.68,16.68,45400.0,12.9584,12.9584,12.9429,12.9429,45400.0
2005-12-01 11:00:00,16.68,16.68,16.65,16.65,37800.0,12.9429,12.9429,12.9196,12.9196,37800.0
2005-12-01 11:10:00,16.65,16.66,16.62,16.63,47400.0,12.9196,12.9274,12.8963,12.9041,47400.0
2005-12-01 11:20:00,16.63,16.66,16.61,16.62,45000.0,12.9041,12.9274,12.8886,12.8963,45000.0
2005-12-01 11:30:00,16.62,16.62,16.58,16.58,40400.0,12.8963,12.8963,12.8653,12.8653,40400.0
2005-12-01 11:40:00,16.58,16.58,16.54,16.55,70800.0,12.8653,12.8653,12.8343,12.842,70800.0
2005-12-01 11:50:00,16.55,16.58,16.55,16.58,91600.0,12.842,12.8653,12.842,12.8653,91600.0
2005-12-01 12:00:00,16.58,16.6,16.57,16.6,44000.0,12.8653,12.8808,12.8575,12.8808,44000.0
2005-12-01 12:10:00,16.6,16.63,16.6,16.63,28600.0,12.8808,12.9041,12.8808,12.9041,28600.0
2005-12-01 12:20:00,16.63,16.63,16.58,16.59,33800.0,12.9041,12.9041,12.8653,12.8731,33800.0
2005-12-01 12:30:00,16.59,16.6,16.58,16.59,13800.0,12.8731,12.8808,12.8653,12.8731,13800.0
2005-12-01 12:40:00,16.59,16.59,16.56,16.59,23600.0,12.8731,12.8731,12.8498,12.8731,23600.0
2005-12-01 12:50:00,16.59,16.61,16.58,16.58,22800.0,12.8731,12.8886,12.8653,12.8653,22800.0
2005-12-01 13:00:00,16.6,16.63,16.58,16.63,43200.0,12.8808,12.9041,12.8653,12.9041,43200.0
2005-12-01 13:10:00,16.62,16.62,16.6,16.61,17200.0,12.8963,12.8963,12.8808,12.8886,17200.0
2005-12-01 13:20:00,16.61,16.61,16.58,16.6,33400.0,12.8886,12.8886,12.8653,12.8808,33400.0
2005-12-01 13:30:00,16.61,16.64,16.6,16.64,21800.0,12.8886,12.9119,12.8808,12.9119,21800.0
2005-12-01 13:40:00,16.64,16.65,16.63,16.64,17800.0,12.9119,12.9196,12.9041,12.9119,17800.0
2005-12-01 13:50:00,16.64,16.65,16.61,16.61,25600.0,12.9119,12.9196,12.8886,12.8886,25600.0
2005-12-01 14:00:00,16.61,16.62,16.58,16.6,27200.0,12.8886,12.8963,12.8653,12.8808,27200.0
2005-12-01 14:10:00,16.6,16.64,16.6,16.63,24400.0,12.8808,12.9119,12.8808,12.9041,24400.0
2005-12-01 14:20:00,16.63,16.68,16.63,16.67,45800.0,12.9041,12.9429,12.9041,12.9351,45800.0
2005-12-01 14:30:00,16.66,16.7,16.64,16.65,63200.0,12.9274,12.9584,12.9119,12.9196,63200.0
2005-12-01 14:40:00,16.65,16.68,16.65,16.68,64200.0,12.9196,12.9429,12.9196,12.9429,64200.0
2005-12-01 14:50:00,16.68,16.71,16.67,16.68,50400.0,12.9429,12.9662,12.9351,12.9429,50400.0
2005-12-01 15:00:00,16.68,16.75,16.68,16.72,48000.0,12.9429,12.9972,12.9429,12.9739,48000.0
2005-12-01 15:10:00,16.71,16.78,16.71,16.75,64400.0,12.9662,13.0205,12.9662,12.9972,64400.0
2005-12-01 15:20:00,16.75,16.79,16.75,16.78,84000.0,12.9972,13.0282,12.9972,13.0205,84000.0
2005-12-01 15:30:00,16.78,16.83,16.76,16.76,73800.0,13.0205,13.0593,13.005,13.005,73800.0
2005-12-01 15:40:00,16.76,16.78,16.73,16.77,110200.0,13.005,13.0205,12.9817,13.0127,110200.0
2005-12-01 15:50:00,16.78,16.8,16.75,16.79,154200.0,13.0205,13.036,12.9972,13.0282,154200.0
2005-12-02 09:30:00,16.69,16.69,16.6,16.62,18600.0,12.9507,12.9507,12.8808,12.8963,18600.0
2005-12-02 09:40:00,16.62,16.62,16.55,16.55,11800.0,12.8963,12.8963,12.842,12.842,11800.0
2005-12-02 09:50:00,16.57,16.68,16.55,16.68,8400.0,12.8575,12.9429,12.842,12.9429,8400.0
2005-12-02 10:00:00,16.66,16.72,16.66,16.72,18000.0,12.9274,12.9739,12.9274,12.9739,18000.0
2005-12-02 10:10:00,16.72,16.75,16.69,16.75,13800.0,12.9739,12.9972,12.9507,12.9972,13800.0
2005-12-02 10:20:00,16.75,16.78,16.75,16.78,15200.0,12.9972,13.0205,12.9972,13.0205,15200.0
2005-12-02 10:30:00,16.75,16.77,16.75,16.76,11600.0,12.9972,13.0127,12.9972,13.005,11600.0
2005-12-02 10:40:00,16.76,16.77,16.73,16.77,21800.0,13.005,13.0127,12.9817,13.0127,21800.0
2005-12-02 10:50:00,16.77,16.79,16.76,16.77,17600.0,13.0127,13.0282,13.005,13.0127,17600.0
2005-12-02 11:00:00,16.76,16.78,16.75,16.75,15000.0,13.005,13.0205,12.9972,12.9972,15000.0
2005-12-02 11:10:00,16.76,16.77,16.75,16.77,46600.0,13.005,13.0127,12.9972,13.0127,46600.0
2005-12-02 11:20:00,16.77,16.82,16.77,16.81,100000.0,13.0127,13.0515,13.0127,13.0438,100000.0
2005-12-02 11:30:00,16.8,16.82,16.8,16.81,17000.0,13.036,13.0515,13.036,13.0438,17000.0
2005-12-02 11:40:00,16.81,16.83,16.81,16.83,15200.0,13.0438,13.0593,13.0438,13.0593,15200.0
2005-12-02 11:50:00,16.82,16.83,16.8,16.82,67200.0,13.0515,13.0593,13.036,13.0515,67200.0
2005-12-02 12:00:00,16.82,16.84,16.8,16.81,70600.0,13.0515,13.067,13.036,13.0438,70600.0
2005-12-02 12:10:00,16.82,16.82,16.8,16.81,41200.0,13.0515,13.0515,13.036,13.0438,41200.0
2005-12-02 12:20:00,16.82,16.83,16.81,16.82,20600.0,13.0515,13.0593,13.0438,13.0515,20600.0
2005-12-02 12:30:00,16.82,16.83,16.82,16.82,36000.0,13.0515,13.0593,13.0515,13.0515,36000.0
2005-12-02 12:40:00,16.82,16.83,16.81,16.83,19600.0,13.0515,13.0593,13.0438,13.0593,19600.0
2005-12-02 12:50:00,16.83,16.84,16.83,16.83,10400.0,13.0593,13.067,13.0593,13.0593,10400.0
2005-12-02 13:00:00,16.83,16.84,16.81,16.83,28000.0,13.0593,13.067,13.0438,13.0593,28000.0
2005-12-02 13:10:00,16.83,16.85,16.83,16.83,23400.0,13.0593,13.0748,13.0593,13.0593,23400.0
2005-12-02 13:20:00,16.83,16.85,16.83,16.83,8600.0,13.0593,13.0748,13.0593,13.0593,8600.0
2005-12-02 13:30:00,16.83,16.83,16.79,16.81,32600.0,13.0593,13.0593,13.0282,13.0438,32600.0
2005-12-02 13:40:00,16.81,16.82,16.81,16.82,4000.0,13.0438,13.0515,13.0438,13.0515,4000.0
2005-12-02 13:50:00,16.82,16.86,16.82,16.85,30800.0,13.0515,13.0826,13.0515,13.0748,30800.0
2005-12-02 14:00:00,16.85,16.85,16.83,16.84,6400.0,13.0748,13.0748,13.0593,13.067,6400.0
2005-12-02 14:10:00,16.84,16.84,16.83,16.84,4800.0,13.067,13.067,13.0593,13.067,4800.0
2005-12-02 14:20:00,16.84,16.88,16.84,16.86,25800.0,13.067,13.0981,13.067,13.0826,25800.0
2005-12-02 14:30:00,16.86,16.89,16.86,16.89,27800.0,13.0826,13.1058,13.0826,13.1058,27800.0
2005-12-02 14:40:00,16.89,16.92,16.88,16.92,16600.0,13.1058,13.1291,13.0981,13.1291,16600.0
2005-12-02 14:50:00,16.92,16.99,16.92,16.93,65400.0,13.1291,13.1834,13.1291,13.1369,65400.0
2005-12-02 15:00:00,16.93,16.93,16.91,16.92,14000.0,13.1369,13.1369,13.1214,13.1291,14000.0
2005-12-02 15:10:00,16.92,16.95,16.92,16.93,11400.0,13.1291,13.1524,13.1291,13.1369,11400.0
2005-12-02 15:20:00,16.93,16.98,16.93,16.98,33400.0,13.1369,13.1757,13.1369,13.1757,33400.0
2005-12-02 15:30:00,16.98,16.99,16.97,16.99,46400.0,13.1757,13.1834,13.1679,13.1834,46400.0
2005-12-02 15:40:00,16.99,17.04,16.98,17.03,228400.0,13.1834,13.2222,13.1757,13.2145,228400.0
2005-12-02 15:50:00,17.03,17.04,17.0,17.03,98600.0,13.2145,13.2222,13.1912,13.2145,98600.0
2005-12-05 09:30:00,17.0,17.07,16.98,17.05,39200.0,13.1912,13.2455,13.1757,13.23,39200.0
2005-12-05 09:40:00,17.05,17.05,16.96,17.0,66600.0,13.23,13.23,13.1602,13.1912,66600.0
2005-12-05 09:50:00,17.0,17.02,17.0,17.02,32600.0,13.1912,13.2067,13.1912,13.2067,32600.0
2005-12-05 10:00:00,17.02,17.08,17.01,17.03,40400.0,13.2067,13.2533,13.199,13.2145,40400.0
2005-12-05 10:10:00,17.03,17.04,16.99,17.03,59000.0,13.2145,13.2222,13.1834,13.2145,59000.0
2005-12-05 10:20:00,17.02,17.04,17.0,17.0,39200.0,13.2067,13.2222,13.1912,13.1912,39200.0
2005-12-05 10:30:00,17.0,17.04,17.0,17.02,28400.0,13.1912,13.2222,13.1912,13.2067,28400.0
2005-12-05 10:40:00,17.01,17.04,17.01,17.02,60400.0,13.199,13.2222,13.199,13.2067,60400.0
2005-12-05 10:50:00,17.02,17.03,17.0,17.03,29000.0,13.2067,13.2145,13.1912,13.2145,29000.0
2005-12-05 11:00:00,17.03,17.04,17.03,17.04,122200.0,13.2145,13.2222,13.2145,13.2222,122200.0
2005-12-05 11:10:00,17.03,17.04,17.03,17.03,33200.0,13.2145,13.2222,13.2145,13.2145,33200.0
2005-12-05 11:20:00,17.03,17.04,17.03,17.03,49400.0,13.2145,13.2222,13.2145,13.2145,49400.0
2005-12-05 11:30:00,17.03,17.03,17.01,17.02,48800.0,13.2145,13.2145,13.199,13.2067,48800.0
2005-12-05 11:40:00,17.02,17.04,17.01,17.02,58000.0,13.2067,13.2222,13.199,13.2067,58000.0
2005-12-05 11:50:00,17.03,17.03,17.01,17.03,30400.0,13.2145,13.2145,13.199,13.2145,30400.0
2005-12-05 12:00:00,17.03,17.03,17.03,17.03,40000.0,13.2145,13.2145,13.2145,13.2145,40000.0
2005-12-05 12:10:00,17.03,17.03,17.02,17.02,29600.0,13.2145,13.2145,13.2067,13.2067,29600.0
2005-12-05 12:20:00,17.02,17.04,17.02,17.04,28600.0,13.2067,13.2222,13.2067,13.2222,28600.0
2005-12-05 12:30:00,17.04,17.09,17.03,17.08,57000.0,13.2222,13.261,13.2145,13.2533,57000.0
2005-12-05 12:40:00,17.08,17.08,17.03,17.05,46400.0,13.2533,13.2533,13.2145,13.23,46400.0
2005-12-05 12:50:00,17.05,17.08,17.05,17.07,39800.0,13.23,13.2533,13.23,13.2455,39800.0
2005-12-05 13:00:00,17.06,17.08,17.06,17.08,24400.0,13.2378,13.2533,13.2378,13.2533,24400.0
2005-12-05 13:10:00,17.07,17.08,17.07,17.07,35400.0,13.2455,13.2533,13.2455,13.2455,35400.0
2005-12-05 13:20:00,17.07,17.1,17.07,17.09,32000.0,13.2455,13.2688,13.2455,13.261,32000.0
2005-12-05 13:30:00,17.09,17.09,17.07,17.07,30400.0,13.261,13.261,13.2455,13.2455,30400.0
2005-12-05 13:40:00,17.07,17.07,17.05,17.06,36400.0,13.2455,13.2455,13.23,13.2378,36400.0
2005-12-05 13:50:00,17.06,17.08,17.06,17.08,31600.0,13.2378,13.2533,13.2378,13.2533,31600.0
2005-12-05 14:00:00,17.08,17.09,17.06,17.08,29200.0,13.2533,13.261,13.2378,13.2533,29200.0
2005-12-05 14:10:00,17.07,17.08,17.05,17.05,46600.0,13.2455,13.2533,13.23,13.23,46600.0
2005-12-05 14:20:00,17.05,17.06,17.03,17.05,37800.0,13.23,13.2378,13.2145,13.23,37800.0
2005-12-05 14:30:00,17.04,17.09,17.03,17.08,67600.0,13.2222,13.261,13.2145,13.2533,67600.0
2005-12-05 14:40:00,17.08,17.1,17.08,17.08,48200.0,13.2533,13.2688,13.2533,13.2533,48200.0
2005-12-05 14:50:00,17.08,17.08,17.07,17.08,34800.0,13.2533,13.2533,13.2455,13.2533,34800.0
2005-12-05 15:00:00,17.08,17.1,17.07,17.08,55400.0,13.2533,13.2688,13.2455,13.2533,55400.0
2005-12-05 15:10:00,17.08,17.09,17.07,17.08,37000.0,13.2533,13.261,13.2455,13.2533,37000.0
2005-12-05 15:20:00,17.08,17.13,17.07,17.09,70600.0,13.2533,13.2921,13.2455,13.261,70600.0
2005-12-05 15:30:00,17.09,17.13,17.08,17.11,78800.0,13.261,13.2921,13.2533,13.2766,78800.0
2005-12-05 15:40:00,17.11,17.16,17.1,17.16,111200.0,13.2766,13.3153,13.2688,13.3153,111200.0
2005-12-05 15:50:00,17.15,17.15,17.08,17.11,80600.0,13.3076,13.3076,13.2533,13.2766,80600.0
2005-12-06 09:30:00,17.11,17.13,17.09,17.1,47400.0,13.2766,13.2921,13.261,13.2688,47400.0
2005-12-06 09:40:00,17.08,17.09,17.0,17.02,28000.0,13.2533,13.261,13.1912,13.2067,28000.0
2005-12-06 09:50:00,17.01,17.05,17.0,17.02,74400.0,13.199,13.23,13.1912,13.2067,74400.0
2005-12-06 10:00:00,17.02,17.02,17.0,17.02,34400.0,13.2067,13.2067,13.1912,13.2067,34400.0
2005-12-06 10:10:00,17.02,17.02,16.96,16.98,121000.0,13.2067,13.2067,13.1602,13.1757,121000.0
2005-12-06 10:20:00,16.98,17.01,16.97,17.01,49800.0,13.1757,13.199,13.1679,13.199,49800.0
2005-12-06 10:30:00,17.01,17.02,16.99,17.02,49000.0,13.199,13.2067,13.1834,13.2067,49000.0
2005-12-06 10:40:00,17.0,17.04,17.0,17.04,41200.0,13.1912,13.2222,13.1912,13.2222,41200.0
2005-12-06 10:50:00,17.03,17.07,17.0,17.0,70400.0,13.2145,13.2455,13.1912,13.1912,70400.0
2005-12-06 11:00:00,17.0,17.03,17.0,17.02,41800.0,13.1912,13.2145,13.1912,13.2067,41800.0
2005-12-06 11:10:00,17.0,17.01,17.0,17.0,20200.0,13.1912,13.199,13.1912,13.1912,20200.0
2005-12-06 11:20:00,17.0,17.02,17.0,17.01,30400.0,13.1912,13.2067,13.1912,13.199,30400.0
2005-12-06 11:30:00,17.02,17.06,17.02,17.06,22200.0,13.2067,13.2378,13.2067,13.2378,22200.0
2005-12-06 11:40:00,17.08,17.09,17.06,17.09,37800.0,13.2533,13.261,13.2378,13.261,37800.0
2005-12-06 11:50:00,17.1,17.11,17.09,17.09,31400.0,13.2688,13.2766,13.261,13.261,31400.0
2005-12-06 12:00:00,17.1,17.1,17.0,17.0,60800.0,13.2688,13.2688,13.1912,13.1912,60800.0
2005-12-06 12:10:00,17.01,17.02,17.0,17.01,63600.0,13.199,13.2067,13.1912,13.199,63600.0
2005-12-06 12:20:00,17.0,17.02,16.99,16.99,76400.0,13.1912,13.2067,13.1834,13.1834,76400.0
2005-12-06 12:30:00,17.0,17.0,16.99,17.0,10800.0,13.1912,13.1912,13.1834,13.1912,10800.0
2005-12-06 12:40:00,16.99,17.0,16.99,17.0,20200.0,13.1834,13.1912,13.1834,13.1912,20200.0
2005-12-06 12:50:00,17.0,17.0,16.99,17.0,14200.0,13.1912,13.1912,13.1834,13.1912,14200.0
2005-12-06 13:00:00,17.0,17.0,17.0,17.0,18400.0,13.1912,13.1912,13.1912,13.1912,18400.0
2005-12-06 13:10:00,17.0,17.0,17.0,17.0,7400.0,13.1912,13.1912,13.1912,13.1912,7400.0
2005-12-06 13:20:00,17.0,17.0,16.99,16.99,17400.0,13.1912,13.1912,13.1834,13.1834,17400.0
2005-12-06 13:30:00,17.0,17.02,16.99,17.02,15200.0,13.1912,13.2067,13.1834,13.2067,15200.0
2005-12-06 13:40:00,17.02,17.02,17.0,17.01,9400.0,13.2067,13.2067,13.1912,13.199,9400.0
2005-12-06 13:50:00,17.01,17.03,17.0,17.02,84600.0,13.199,13.2145,13.1912,13.2067,84600.0
2005-12-06 14:00:00,17.02,17.05,17.02,17.05,31400.0,13.2067,13.23,13.2067,13.23,31400.0
2005-12-06 14:10:00,17.05,17.06,17.03,17.04,24600.0,13.23,13.2378,13.2145,13.2222,24600.0
2005-12-06 14:20:00,17.03,17.03,17.0,17.01,77600.0,13.2145,13.2145,13.1912,13.199,77600.0
2005-12-06 14:30:00,17.01,17.02,17.0,17.0,74000.0,13.199,13.2067,13.1912,13.1912,74000.0
2005-12-06 14:40:00,17.0,17.0,16.99,17.0,41600.0,13.1912,13.1912,13.1834,13.1912,41600.0
2005-12-06 14:50:00,17.0,17.01,16.99,17.01,31000.0,13.1912,13.199,13.1834,13.199,31000.0
2005-12-06 15:00:00,17.01,17.02,17.0,17.01,34600.0,13.199,13.2067,13.1912,13.199,34600.0
2005-12-06 15:10:00,17.01,17.01,16.99,16.99,66200.0,13.199,13.199,13.1834,13.1834,66200.0
2005-12-06 15:20:00,16.99,17.03,16.99,17.03,65600.0,13.1834,13.2145,13.1834,13.2145,65600.0
2005-12-06 15:30:00,17.03,17.06,17.02,17.05,29400.0,13.2145,13.2378,13.2067,13.23,29400.0
2005-12-06 15:40:00,17.04,17.05,17.04,17.04,164200.0,13.2222,13.23,13.2222,13.2222,164200.0
2005-12-06 15:50:00,17.05,17.05,17.03,17.05,253200.0,13.23,13.23,13.2145,13.23,253200.0
2005-12-07 09:30:00,16.85,16.85,16.58,16.58,56400.0,13.2314,13.2314,13.0194,13.0194,56400.0
2005-12-07 09:40:00,16.57,16.67,16.57,16.67,42000.0,13.0115,13.09,13.0115,13.09,42000.0
2005-12-07 09:50:00,16.68,16.72,16.68,16.72,19400.0,13.0979,13.1293,13.0979,13.1293,19400.0
2005-12-07 10:00:00,16.71,16.72,16.68,16.69,27200.0,13.1215,13.1293,13.0979,13.1057,27200.0
2005-12-07 10:10:00,16.69,16.7,16.66,16.68,75400.0,13.1057,13.1136,13.0822,13.0979,75400.0
2005-12-07 10:20:00,16.68,16.68,16.64,16.65,25800.0,13.0979,13.0979,13.0665,13.0743,25800.0
2005-12-07 10:30:00,16.64,16.66,16.63,16.63,32800.0,13.0665,13.0822,13.0586,13.0586,32800.0
2005-12-07 10:40:00,16.63,16.63,16.55,16.56,41800.0,13.0586,13.0586,12.9958,13.0037,41800.0
2005-12-07 10:50:00,16.56,16.59,16.55,16.58,54600.0,13.0037,13.0272,12.9958,13.0194,54600.0
2005-12-07 11:00:00,16.59,16.61,16.58,16.59,27000.0,13.0272,13.0429,13.0194,13.0272,27000.0
2005-12-07 11:10:00,16.58,16.59,16.58,16.58,18000.0,13.0194,13.0272,13.0194,13.0194,18000.0
2005-12-07 11:20:00,16.59,16.64,16.58,16.63,29000.0,13.0272,13.0665,13.0194,13.0586,29000.0
2005-12-07 11:30:00,16.63,16.65,16.63,16.64,24200.0,13.0586,13.0743,13.0586,13.0665,24200.0
2005-12-07 11:40:00,16.63,16.67,16.63,16.66,43400.0,13.0586,13.09,13.0586,13.0822,43400.0
2005-12-07 11:50:00,16.66,16.66,16.64,16.65,26200.0,13.0822,13.0822,13.0665,13.0743,26200.0
2005-12-07 12:00:00,16.65,16.65,16.63,16.65,26000.0,13.0743,13.0743,13.0586,13.0743,26000.0
2005-12-07 12:10:00,16.64,16.65,16.63,16.63,32000.0,13.0665,13.0743,13.0586,13.0586,32000.0
2005-12-07 12:20:00,16.63,16.65,16.63,16.64,20400.0,13.0586,13.0743,13.0586,13.0665,20400.0
2005-12-07 12:30:00,16.64,16.66,16.64,16.66,10600.0,13.0665,13.0822,13.0665,13.0822,10600.0
2005-12-07 12:40:00,16.65,16.7,16.64,16.68,30400.0,13.0743,13.1136,13.0665,13.0979,30400.0
2005-12-07 12:50:00,16.68,16.68,16.68,16.68,16000.0,13.0979,13.0979,13.0979,13.0979,16000.0
2005-12-07 13:00:00,16.68,16.68,16.67,16.68,24200.0,13.0979,13.0979,13.09,13.0979,24200.0
2005-12-07 13:10:00,16.67,16.67,16.66,16.66,28600.0,13.09,13.09,13.0822,13.0822,28600.0
2005-12-07 13:20:00,16.66,16.66,16.65,16.66,75400.0,13.0822,13.0822,13.0743,13.0822,75400.0
2005-12-07 13:30:00,16.66,16.67,16.65,16.65,45800.0,13.0822,13.09,13.0743,13.0743,45800.0
2005-12-07 13:40:00,16.65,16.68,16.65,16.68,78000.0,13.0743,13.0979,13.0743,13.0979,78000.0
2005-12-07 13:50:00,16.68,16.68,16.67,16.68,42000.0,13.0979,13.0979,13.09,13.0979,42000.0
2005-12-07 14:00:00,16.68,16.68,16.67,16.68,26600.0,13.0979,13.0979,13.09,13.0979,26600.0
2005-12-07 14:10:00,16.68,16.68,16.68,16.68,16200.0,13.0979,13.0979,13.0979,13.0979,16200.0
2005-12-07 14:20:00,16.68,16.7,16.68,16.68,40600.0,13.0979,13.1136,13.0979,13.0979,40600.0
2005-12-07 14:30:00,16.68,16.68,16.68,16.68,35200.0,13.0979,13.0979,13.0979,13.0979,35200.0
2005-12-07 14:40:00,16.68,16.68,16.67,16.68,29800.0,13.0979,13.0979,13.09,13.0979,29800.0
2005-12-07 14:50:00,16.68,16.68,16.68,16.68,27600.0,13.0979,13.0979,13.0979,13.0979,27600.0
2005-12-07 15:00:00,16.68,16.68,16.67,16.68,61800.0,13.0979,13.0979,13.09,13.0979,61800.0
2005-12-07 15:10:00,16.68,16.68,16.68,16.68,44000.0,13.0979,13.0979,13.0979,13.0979,44000.0
2005-12-07 15:20:00,16.68,16.7,16.68,16.7,45400.0,13.0979,13.1136,13.0979,13.1136,45400.0
2005-12-07 15:30:00,16.69,16.7,16.68,16.69,50200.0,13.1057,13.1136,13.0979,13.1057,50200.0
2005-12-07 15:40:00,16.69,16.7,16.68,16.7,88000.0,13.1057,13.1136,13.0979,13.1136,88000.0
2005-12-07 15:50:00,16.69,16.72,16.68,16.72,156200.0,13.1057,13.1293,13.0979,13.1293,156200.0
2005-12-08 09:30:00,16.65,16.65,16.58,16.61,41600.0,13.0743,13.0743,13.0194,13.0429,41600.0
2005-12-08 09:40:00,16.6,16.72,16.6,16.7,25000.0,13.0351,13.1293,13.0351,13.1136,25000.0
2005-12-08 09:50:00,16.72,16.72,16.63,16.64,36800.0,13.1293,13.1293,13.0586,13.0665,36800.0
2005-12-08 10:00:00,16.65,16.68,16.61,16.68,18400.0,13.0743,13.0979,13.0429,13.0979,18400.0
2005-12-08 10:10:00,16.68,16.68,16.67,16.68,14400.0,13.0979,13.0979,13.09,13.0979,14400.0
2005-12-08 10:20:00,16.68,16.75,16.68,16.73,65600.0,13.0979,13.1529,13.0979,13.1372,65600.0
2005-12-08 10:30:00,16.74,16.75,16.72,16.72,26600.0,13.145,13.1529,13.1293,13.1293,26600.0
2005-12-08 10:40:00,16.72,16.73,16.7,16.72,64000.0,13.1293,13.1372,13.1136,13.1293,64000.0
2005-12-08 10:50:00,16.72,16.74,16.72,16.74,50600.0,13.1293,13.145,13.1293,13.145,50600.0
2005-12-08 11:00:00,16.74,16.75,16.73,16.74,66000.0,13.145,13.1529,13.1372,13.145,66000.0
2005-12-08 11:10:00,16.74,16.74,16.71,16.73,57400.0,13.145,13.145,13.1215,13.1372,57400.0
2005-12-08 11:20:00,16.73,16.73,16.71,16.71,29400.0,13.1372,13.1372,13.1215,13.1215,29400.0
2005-12-08 11:30:00,16.7,16.72,16.7,16.71,23600.0,13.1136,13.1293,13.1136,13.1215,23600.0
2005-12-08 11:40:00,16.71,16.71,16.71,16.71,16800.0,13.1215,13.1215,13.1215,13.1215,16800.0
2005-12-08 11:50:00,16.71,16.71,16.7,16.71,27200.0,13.1215,13.1215,13.1136,13.1215,27200.0
2005-12-08 12:00:00,16.71,16.71,16.7,16.71,19000.0,13.1215,13.1215,13.1136,13.1215,19000.0
2005-12-08 12:10:00,16.71,16.72,16.71,16.71,12200.0,13.1215,13.1293,13.1215,13.1215,12200.0
2005-12-08 12:20:00,16.71,16.71,16.7,16.71,13800.0,13.1215,13.1215,13.1136,13.1215,13800.0
2005-12-08 12:30:00,16.71,16.71,16.7,16.7,37800.0,13.1215,13.1215,13.1136,13.1136,37800.0
2005-12-08 12:40:00,16.7,16.72,16.7,16.71,35200.0,13.1136,13.1293,13.1136,13.1215,35200.0
2005-12-08 12:50:00,16.71,16.72,16.71,16.72,13000.0,13.1215,13.1293,13.1215,13.1293,13000.0
2005-12-08 13:00:00,16.71,16.71,16.7,16.7,66400.0,13.1215,13.1215,13.1136,13.1136,66400.0
2005-12-08 13:10:00,16.7,16.71,16.68,16.7,24800.0,13.1136,13.1215,13.0979,13.1136,24800.0
2005-12-08 13:20:00,16.69,16.7,16.67,16.69,65800.0,13.1057,13.1136,13.09,13.1057,65800.0
2005-12-08 13:30:00,16.68,16.71,16.68,16.71,19400.0,13.0979,13.1215,13.0979,13.1215,19400.0
2005-12-08 13:40:00,16.7,16.71,16.69,16.7,24000.0,13.1136,13.1215,13.1057,13.1136,24000.0
2005-12-08 13:50:00,16.7,16.7,16.65,16.7,86600.0,13.1136,13.1136,13.0743,13.1136,86600.0
2005-12-08 14:00:00,16.68,16.71,16.68,16.68,37800.0,13.0979,13.1215,13.0979,13.0979,37800.0
2005-12-08 14:10:00,16.69,16.7,16.63,16.63,68600.0,13.1057,13.1136,13.0586,13.0586,68600.0
2005-12-08 14:20:00,16.64,16.68,16.64,16.66,40000.0,13.0665,13.0979,13.0665,13.0822,40000.0
2005-12-08 14:30:00,16.67,16.67,16.65,16.66,49000.0,13.09,13.09,13.0743,13.0822,49000.0
2005-12-08 14:40:00,16.68,16.68,16.63,16.63,32600.0,13.0979,13.0979,13.0586,13.0586,32600.0
2005-12-08 14:50:00,16.63,16.64,16.61,16.63,37400.0,13.0586,13.0665,13.0429,13.0586,37400.0
2005-12-08 15:00:00,16.63,16.65,16.61,16.61,66200.0,13.0586,13.0743,13.0429,13.0429,66200.0
2005-12-08 15:10:00,16.6,16.63,16.6,16.63,42200.0,13.0351,13.0586,13.0351,13.0586,42200.0
2005-12-08 15:20:00,16.64,16.64,16.57,16.58,36600.0,13.0665,13.0665,13.0115,13.0194,36600.0
2005-12-08 15:30:00,16.59,16.61,16.57,16.57,43200.0,13.0272,13.0429,13.0115,13.0115,43200.0
2005-12-08 15:40:00,16.58,16.61,16.56,16.57,48400.0,13.0194,13.0429,13.0037,13.0115,48400.0
2005-12-08 15:50:00,16.57,16.6,16.56,16.57,66000.0,13.0115,13.0351,13.0037,13.0115,66000.0
2005-12-09 09:30:00,16.54,16.62,16.52,16.56,35400.0,12.988,13.0508,12.9723,13.0037,35400.0
2005-12-09 09:40:00,16.55,16.66,16.55,16.66,24000.0,12.9958,13.0822,12.9958,13.0822,24000.0
2005-12-09 09:50:00,16.66,16.73,16.66,16.73,15200.0,13.0822,13.1372,13.0822,13.1372,15200.0
2005-12-09 10:00:00,16.73,16.75,16.73,16.73,15800.0,13.1372,13.1529,13.1372,13.1372,15800.0
2005-12-09 10:10:00,16.71,16.72,16.7,16.72,10600.0,13.1215,13.1293,13.1136,13.1293,10600.0
2005-12-09 10:20:00,16.72,16.72,16.68,16.69,11000.0,13.1293,13.1293,13.0979,13.1057,11000.0
2005-12-09 10:30:00,16.68,16.69,16.66,16.67,9800.0,13.0979,13.1057,13.0822,13.09,9800.0
2005-12-09 10:40:00,16.65,16.65,16.58,16.59,23800.0,13.0743,13.0743,13.0194,13.0272,23800.0
2005-12-09 10:50:00,16.61,16.62,16.55,16.59,24400.0,13.0429,13.0508,12.9958,13.0272,24400.0
2005-12-09 11:00:00,16.58,16.62,16.57,16.62,11000.0,13.0194,13.0508,13.0115,13.0508,11000.0
2005-12-09 11:10:00,16.63,16.63,16.55,16.55,26000.0,13.0586,13.0586,12.9958,12.9958,26000.0
2005-12-09 11:20:00,16.56,16.57,16.53,16.57,18600.0,13.0037,13.0115,12.9801,13.0115,18600.0
2005-12-09 11:30:00,16.57,16.61,16.57,16.61,21000.0,13.0115,13.0429,13.0115,13.0429,21000.0
2005-12-09 11:40:00,16.61,16.61,16.6,16.61,11400.0,13.0429,13.0429,13.0351,13.0429,11400.0
2005-12-09 11:50:00,16.61,16.61,16.59,16.59,32800.0,13.0429,13.0429,13.0272,13.0272,32800.0
2005-12-09 12:00:00,16.59,16.6,16.59,16.6,12600.0,13.0272,13.0351,13.0272,13.0351,12600.0
2005-12-09 12:10:00,16.6,16.61,16.59,16.61,19400.0,13.0351,13.0429,13.0272,13.0429,19400.0
2005-12-09 12:20:00,16.61,16.61,16.58,16.58,19000.0,13.0429,13.0429,13.0194,13.0194,19000.0
2005-12-09 12:30:00,16.58,16.59,16.58,16.58,11600.0,13.0194,13.0272,13.0194,13.0194,11600.0
2005-12-09 12:40:00,16.58,16.58,16.57,16.58,11600.0,13.0194,13.0194,13.0115,13.0194,11600.0
2005-12-09 12:50:00,16.58,16.59,16.58,16.59,8000.0,13.0194,13.0272,13.0194,13.0272,8000.0
2005-12-09 13:00:00,16.59,16.59,16.55,16.56,16600.0,13.0272,13.0272,12.9958,13.0037,16600.0
2005-12-09 13:10:00,16.56,16.58,16.56,16.58,12000.0,13.0037,13.0194,13.0037,13.0194,12000.0
2005-12-09 13:20:00,16.58,16.58,16.56,16.57,10400.0,13.0194,13.0194,13.0037,13.0115,10400.0
2005-12-09 13:30:00,16.58,16.59,16.57,16.58,18600.0,13.0194,13.0272,13.0115,13.0194,18600.0
2005-12-09 13:40:00,16.58,16.6,16.58,16.59,15200.0,13.0194,13.0351,13.0194,13.0272,15200.0
2005-12-09 13:50:00,16.59,16.61,16.59,16.6,25800.0,13.0272,13.0429,13.0272,13.0351,25800.0
2005-12-09 14:00:00,16.6,16.6,16.57,16.59,31200.0,13.0351,13.0351,13.0115,13.0272,31200.0
2005-12-09 14:10:00,16.59,16.6,16.58,16.6,17200.0,13.0272,13.0351,13.0194,13.0351,17200.0
2005-12-09 14:20:00,16.6,16.64,16.6,16.64,10000.0,13.0351,13.0665,13.0351,13.0665,10000.0
2005-12-09 14:30:00,16.64,16.64,16.61,16.63,11800.0,13.0665,13.0665,13.0429,13.0586,11800.0
2005-12-09 14:40:00,16.63,16.64,16.63,16.63,17200.0,13.0586,13.0665,13.0586,13.0586,17200.0
2005-12-09 14:50:00,16.63,16.63,16.6,16.62,26400.0,13.0586,13.0586,13.0351,13.0508,26400.0
2005-12-09 15:00:00,16.61,16.63,16.61,16.61,27600.0,13.0429,13.0586,13.0429,13.0429,27600.0
2005-12-09 15:10:00,16.61,16.64,16.61,16.64,26800.0,13.0429,13.0665,13.0429,13.0665,26800.0
2005-12-09 15:20:00,16.64,16.7,16.64,16.7,23800.0,13.0665,13.1136,13.0665,13.1136,23800.0
2005-12-09 15:30:00,16.7,16.71,16.69,16.7,29600.0,13.1136,13.1215,13.1057,13.1136,29600.0
2005-12-09 15:40:00,16.7,16.72,16.69,16.69,61200.0,13.1136,13.1293,13.1057,13.1057,61200.0
2005-12-09 15:50:00,16.69,16.69,16.61,16.67,55200.0,13.1057,13.1057,13.0429,13.09,55200.0
2005-12-12 09:30:00,16.83,17.0,16.79,16.98,97600.0,13.2157,13.3492,13.1843,13.3335,97600.0
2005-12-12 09:40:00,17.0,17.0,16.9,16.99,48600.0,13.3492,13.3492,13.2707,13.3413,48600.0
2005-12-12 09:50:00,16.98,17.0,16.93,16.93,36000.0,13.3335,13.3492,13.2942,13.2942,36000.0
2005-12-12 10:00:00,16.92,16.95,16.91,16.93,36000.0,13.2864,13.3099,13.2785,13.2942,36000.0
2005-12-12 10:10:00,16.93,16.93,16.9,16.91,44000.0,13.2942,13.2942,13.2707,13.2785,44000.0
2005-12-12 10:20:00,16.92,16.99,16.9,16.99,32400.0,13.2864,13.3413,13.2707,13.3413,32400.0
2005-12-12 10:30:00,16.99,17.04,16.99,17.02,93200.0,13.3413,13.3806,13.3413,13.3649,93200.0
2005-12-12 10:40:00,17.02,17.1,17.02,17.09,61600.0,13.3649,13.4277,13.3649,13.4198,61600.0
2005-12-12 10:50:00,17.09,17.15,17.07,17.14,46200.0,13.4198,13.467,13.4041,13.4591,46200.0
2005-12-12 11:00:00,17.14,17.19,17.14,17.14,46600.0,13.4591,13.4984,13.4591,13.4591,46600.0
2005-12-12 11:10:00,17.14,17.17,17.14,17.17,56400.0,13.4591,13.4827,13.4591,13.4827,56400.0
2005-12-12 11:20:00,17.17,17.21,17.17,17.18,41400.0,13.4827,13.5141,13.4827,13.4905,41400.0
2005-12-12 11:30:00,17.19,17.2,17.16,17.17,34400.0,13.4984,13.5062,13.4748,13.4827,34400.0
2005-12-12 11:40:00,17.17,17.25,17.16,17.25,54000.0,13.4827,13.5455,13.4748,13.5455,54000.0
2005-12-12 11:50:00,17.25,17.32,17.24,17.29,72000.0,13.5455,13.6005,13.5376,13.5769,72000.0
2005-12-12 12:00:00,17.3,17.35,17.29,17.33,73400.0,13.5847,13.624,13.5769,13.6083,73400.0
2005-12-12 12:10:00,17.33,17.39,17.32,17.36,74800.0,13.6083,13.6554,13.6005,13.6319,74800.0
2005-12-12 12:20:00,17.36,17.39,17.36,17.39,47600.0,13.6319,13.6554,13.6319,13.6554,47600.0
2005-12-12 12:30:00,17.38,17.39,17.33,17.35,56600.0,13.6476,13.6554,13.6083,13.624,56600.0
2005-12-12 12:40:00,17.34,17.36,17.33,17.36,39600.0,13.6162,13.6319,13.6083,13.6319,39600.0
2005-12-12 12:50:00,17.36,17.36,17.34,17.35,46400.0,13.6319,13.6319,13.6162,13.624,46400.0
2005-12-12 13:00:00,17.35,17.35,17.27,17.33,110000.0,13.624,13.624,13.5612,13.6083,110000.0
2005-12-12 13:10:00,17.33,17.36,17.28,17.34,49400.0,13.6083,13.6319,13.569,13.6162,49400.0
2005-12-12 13:20:00,17.34,17.36,17.33,17.34,36200.0,13.6162,13.6319,13.6083,13.6162,36200.0
2005-12-12 13:30:00,17.33,17.34,17.28,17.29,46200.0,13.6083,13.6162,13.569,13.5769,46200.0
2005-12-12 13:40:00,17.29,17.33,17.28,17.32,41000.0,13.5769,13.6083,13.569,13.6005,41000.0
2005-12-12 13:50:00,17.33,17.35,17.33,17.33,18600.0,13.6083,13.624,13.6083,13.6083,18600.0
2005-12-12 14:00:00,17.33,17.34,17.29,17.31,45000.0,13.6083,13.6162,13.5769,13.5926,45000.0
2005-12-12 14:10:00,17.32,17.36,17.28,17.29,51200.0,13.6005,13.6319,13.569,13.5769,51200.0
2005-12-12 14:20:00,17.29,17.29,17.28,17.28,22600.0,13.5769,13.5769,13.569,13.569,22600.0
2005-12-12 14:30:00,17.27,17.28,17.25,17.27,33800.0,13.5612,13.569,13.5455,13.5612,33800.0
2005-12-12 14:40:00,17.27,17.29,17.26,17.29,39600.0,13.5612,13.5769,13.5533,13.5769,39600.0
2005-12-12 14:50:00,17.29,17.34,17.29,17.33,73000.0,13.5769,13.6162,13.5769,13.6083,73000.0
2005-12-12 15:00:00,17.33,17.33,17.29,17.29,40400.0,13.6083,13.6083,13.5769,13.5769,40400.0
2005-12-12 15:10:00,17.29,17.32,17.29,17.32,79800.0,13.5769,13.6005,13.5769,13.6005,79800.0
2005-12-12 15:20:00,17.32,17.33,17.3,17.3,68800.0,13.6005,13.6083,13.5847,13.5847,68800.0
2005-12-12 15:30:00,17.3,17.3,17.29,17.29,47600.0,13.5847,13.5847,13.5769,13.5769,47600.0
2005-12-12 15:40:00,17.28,17.29,17.27,17.27,80600.0,13.569,13.5769,13.5612,13.5612,80600.0
2005-12-12 15:50:00,17.27,17.28,17.27,17.28,76400.0,13.5612,13.569,13.5612,13.569,76400.0
2005-12-13 09:30:00,17.33,17.33,17.28,17.3,61800.0,13.6083,13.6083,13.569,13.5847,61800.0
2005-12-13 09:40:00,17.3,17.34,17.24,17.24,110400.0,13.5847,13.6162,13.5376,13.5376,110400.0
2005-12-13 09:50:00,17.23,17.27,17.19,17.21,79200.0,13.5298,13.5612,13.4984,13.5141,79200.0
2005-12-13 10:00:00,17.22,17.3,17.21,17.29,88200.0,13.5219,13.5847,13.5141,13.5769,88200.0
2005-12-13 10:10:00,17.29,17.3,17.21,17.21,80200.0,13.5769,13.5847,13.5141,13.5141,80200.0
2005-12-13 10:20:00,17.21,17.21,17.17,17.17,72200.0,13.5141,13.5141,13.4827,13.4827,72200.0
2005-12-13 10:30:00,17.18,17.18,17.17,17.17,25400.0,13.4905,13.4905,13.4827,13.4827,25400.0
2005-12-13 10:40:00,17.17,17.19,17.16,17.18,45800.0,13.4827,13.4984,13.4748,13.4905,45800.0
2005-12-13 10:50:00,17.19,17.21,17.17,17.18,58200.0,13.4984,13.5141,13.4827,13.4905,58200.0
2005-12-13 11:00:00,17.18,17.2,17.17,17.17,56800.0,13.4905,13.5062,13.4827,13.4827,56800.0
2005-12-13 11:10:00,17.16,17.16,17.08,17.11,72400.0,13.4748,13.4748,13.412,13.4356,72400.0
2005-12-13 11:20:00,17.11,17.11,17.08,17.1,41200.0,13.4356,13.4356,13.412,13.4277,41200.0
2005-12-13 11:30:00,17.1,17.11,17.07,17.08,53400.0,13.4277,13.4356,13.4041,13.412,53400.0
2005-12-13 11:40:00,17.08,17.1,17.06,17.1,55000.0,13.412,13.4277,13.3963,13.4277,55000.0
2005-12-13 11:50:00,17.1,17.1,17.08,17.08,34200.0,13.4277,13.4277,13.412,13.412,34200.0
2005-12-13 12:00:00,17.08,17.08,17.05,17.07,46200.0,13.412,13.412,13.3884,13.4041,46200.0
2005-12-13 12:10:00,17.07,17.1,17.07,17.09,85200.0,13.4041,13.4277,13.4041,13.4198,85200.0
2005-12-13 12:20:00,17.09,17.09,17.08,17.09,36600.0,13.4198,13.4198,13.412,13.4198,36600.0
2005-12-13 12:30:00,17.09,17.1,17.09,17.09,31400.0,13.4198,13.4277,13.4198,13.4198,31400.0
2005-12-13 12:40:00,17.09,17.09,17.09,17.09,15000.0,13.4198,13.4198,13.4198,13.4198,15000.0
2005-12-13 12:50:00,17.09,17.1,17.09,17.09,19600.0,13.4198,13.4277,13.4198,13.4198,19600.0
2005-12-13 13:00:00,17.09,17.1,17.08,17.1,27600.0,13.4198,13.4277,13.412,13.4277,27600.0
2005-12-13 13:10:00,17.1,17.1,17.03,17.06,47400.0,13.4277,13.4277,13.3727,13.3963,47400.0
2005-12-13 13:20:00,17.05,17.05,17.02,17.03,41400.0,13.3884,13.3884,13.3649,13.3727,41400.0
2005-12-13 13:30:00,17.03,17.04,17.03,17.04,18800.0,13.3727,13.3806,13.3727,13.3806,18800.0
2005-12-13 13:40:00,17.04,17.04,16.98,17.0,44200.0,13.3806,13.3806,13.3335,13.3492,44200.0
2005-12-13 13:50:00,17.0,17.0,16.98,16.99,32200.0,13.3492,13.3492,13.3335,13.3413,32200.0
2005-12-13 14:00:00,16.99,17.0,16.98,16.99,27800.0,13.3413,13.3492,13.3335,13.3413,27800.0
2005-12-13 14:10:00,16.98,17.0,16.98,16.99,42600.0,13.3335,13.3492,13.3335,13.3413,42600.0
2005-12-13 14:20:00,16.99,17.03,16.98,17.01,61600.0,13.3413,13.3727,13.3335,13.357,61600.0
2005-12-13 14:30:00,17.02,17.03,17.0,17.02,27600.0,13.3649,13.3727,13.3492,13.3649,27600.0
2005-12-13 14:40:00,17.03,17.05,17.03,17.05,49800.0,13.3727,13.3884,13.3727,13.3884,49800.0
2005-12-13 14:50:00,17.05,17.07,17.03,17.05,71000.0,13.3884,13.4041,13.3727,13.3884,71000.0
2005-12-13 15:00:00,17.05,17.06,17.03,17.03,67400.0,13.3884,13.3963,13.3727,13.3727,67400.0
2005-12-13 15:10:00,17.04,17.05,17.02,17.05,80400.0,13.3806,13.3884,13.3649,13.3884,80400.0
2005-12-13 15:20:00,17.05,17.08,17.03,17.04,56600.0,13.3884,13.412,13.3727,13.3806,56600.0
2005-12-13 15:30:00,17.03,17.12,17.03,17.07,68800.0,13.3727,13.4434,13.3727,13.4041,68800.0
2005-12-13 15:40:00,17.08,17.09,17.01,17.05,78400.0,13.412,13.4198,13.357,13.3884,78400.0
2005-12-13 15:50:00,17.05,17.08,17.02,17.07,96200.0,13.3884,13.412,13.3649,13.4041,96200.0
2005-12-14 09:30:00,17.13,17.16,17.08,17.15,113800.0,13.4513,13.4748,13.412,13.467,113800.0
2005-12-14 09:40:00,17.16,17.18,17.05,17.09,68000.0,13.4748,13.4905,13.3884,13.4198,68000.0
2005-12-14 09:50:00,17.09,17.09,17.07,17.07,38600.0,13.4198,13.4198,13.4041,13.4041,38600.0
2005-12-14 10:00:00,17.06,17.09,17.0,17.01,111000.0,13.3963,13.4198,13.3492,13.357,111000.0
2005-12-14 10:10:00,17.02,17.02,16.89,16.91,59400.0,13.3649,13.3649,13.2628,13.2785,59400.0
2005-12-14 10:20:00,16.91,16.95,16.91,16.94,21200.0,13.2785,13.3099,13.2785,13.3021,21200.0
2005-12-14 10:30:00,16.95,17.04,16.95,17.0,44600.0,13.3099,13.3806,13.3099,13.3492,44600.0
2005-12-14 10:40:00,17.0,17.03,16.99,17.03,39800.0,13.3492,13.3727,13.3413,13.3727,39800.0
2005-12-14 10:50:00,17.03,17.03,17.01,17.01,58600.0,13.3727,13.3727,13.357,13.357,58600.0
2005-12-14 11:00:00,17.0,17.0,17.0,17.0,33600.0,13.3492,13.3492,13.3492,13.3492,33600.0
2005-12-14 11:10:00,17.0,17.02,16.99,17.02,56400.0,13.3492,13.3649,13.3413,13.3649,56400.0
2005-12-14 11:20:00,17.02,17.04,17.01,17.03,29800.0,13.3649,13.3806,13.357,13.3727,29800.0
2005-12-14 11:30:00,17.02,17.03,17.02,17.03,30800.0,13.3649,13.3727,13.3649,13.3727,30800.0
2005-12-14 11:40:00,17.03,17.05,17.02,17.02,30800.0,13.3727,13.3884,13.3649,13.3649,30800.0
2005-12-14 11:50:00,17.02,17.03,16.97,16.97,46600.0,13.3649,13.3727,13.3256,13.3256,46600.0
2005-12-14 12:00:00,16.97,16.98,16.92,16.97,65600.0,13.3256,13.3335,13.2864,13.3256,65600.0
2005-12-14 12:10:00,16.97,17.0,16.96,17.0,19800.0,13.3256,13.3492,13.3178,13.3492,19800.0
2005-12-14 12:20:00,17.0,17.03,17.0,17.03,21600.0,13.3492,13.3727,13.3492,13.3727,21600.0
2005-12-14 12:30:00,17.03,17.11,17.03,17.11,68400.0,13.3727,13.4356,13.3727,13.4356,68400.0
2005-12-14 12:40:00,17.1,17.1,17.04,17.08,32400.0,13.4277,13.4277,13.3806,13.412,32400.0
2005-12-14 12:50:00,17.09,17.11,17.08,17.1,33400.0,13.4198,13.4356,13.412,13.4277,33400.0
2005-12-14 13:00:00,17.1,17.1,17.06,17.1,30600.0,13.4277,13.4277,13.3963,13.4277,30600.0
2005-12-14 13:10:00,17.1,17.11,17.09,17.1,25800.0,13.4277,13.4356,13.4198,13.4277,25800.0
2005-12-14 13:20:00,17.09,17.11,17.05,17.08,38200.0,13.4198,13.4356,13.3884,13.412,38200.0
2005-12-14 13:30:00,17.08,17.14,17.08,17.14,33600.0,13.412,13.4591,13.412,13.4591,33600.0
2005-12-14 13:40:00,17.14,17.16,17.13,17.15,25200.0,13.4591,13.4748,13.4513,13.467,25200.0
2005-12-14 13:50:00,17.16,17.2,17.16,17.2,42600.0,13.4748,13.5062,13.4748,13.5062,42600.0
2005-12-14 14:00:00,17.21,17.23,17.2,17.22,14800.0,13.5141,13.5298,13.5062,13.5219,14800.0
2005-12-14 14:10:00,17.22,17.24,17.21,17.24,28600.0,13.5219,13.5376,13.5141,13.5376,28600.0
2005-12-14 14:20:00,17.24,17.25,17.24,17.25,26800.0,13.5376,13.5455,13.5376,13.5455,26800.0
2005-12-14 14:30:00,17.25,17.26,17.25,17.25,21600.0,13.5455,13.5533,13.5455,13.5455,21600.0
2005-12-14 14:40:00,17.25,17.25,17.21,17.23,26200.0,13.5455,13.5455,13.5141,13.5298,26200.0
2005-12-14 14:50:00,17.23,17.24,17.22,17.23,40200.0,13.5298,13.5376,13.5219,13.5298,40200.0
2005-12-14 15:00:00,17.23,17.23,17.18,17.18,35400.0,13.5298,13.5298,13.4905,13.4905,35400.0
2005-12-14 15:10:00,17.17,17.18,17.15,17.16,44800.0,13.4827,13.4905,13.467,13.4748,44800.0
2005-12-14 15:20:00,17.16,17.18,17.16,17.18,36800.0,13.4748,13.4905,13.4748,13.4905,36800.0
2005-12-14 15:30:00,17.18,17.21,17.12,17.13,78200.0,13.4905,13.5141,13.4434,13.4513,78200.0
2005-12-14 15:40:00,17.13,17.13,17.08,17.08,82600.0,13.4513,13.4513,13.412,13.412,82600.0
2005-12-14 15:50:00,17.08,17.11,17.06,17.11,103400.0,13.412,13.4356,13.3963,13.4356,103400.0
2005-12-15 09:30:00,17.03,17.07,16.95,16.95,105800.0,13.3727,13.4041,13.3099,13.3099,105800.0
2005-12-15 09:40:00,16.99,17.17,16.99,17.15,35400.0,13.3413,13.4827,13.3413,13.467,35400.0
2005-12-15 09:50:00,17.15,17.18,17.11,17.12,60400.0,13.467,13.4905,13.4356,13.4434,60400.0
2005-12-15 10:00:00,17.14,17.16,17.1,17.15,29800.0,13.4591,13.4748,13.4277,13.467,29800.0
2005-12-15 10:10:00,17.14,17.19,17.14,17.19,25200.0,13.4591,13.4984,13.4591,13.4984,25200.0
2005-12-15 10:20:00,17.2,17.21,17.17,17.21,17600.0,13.5062,13.5141,13.4827,13.5141,17600.0
2005-12-15 10:30:00,17.21,17.22,17.17,17.17,36200.0,13.5141,13.5219,13.4827,13.4827,36200.0
2005-12-15 10:40:00,17.17,17.18,17.07,17.09,17200.0,13.4827,13.4905,13.4041,13.4198,17200.0
2005-12-15 10:50:00,17.08,17.11,17.08,17.11,20400.0,13.412,13.4356,13.412,13.4356,20400.0
2005-12-15 11:00:00,17.11,17.11,17.08,17.08,30800.0,13.4356,13.4356,13.412,13.412,30800.0
2005-12-15 11:10:00,17.09,17.12,17.08,17.12,29400.0,13.4198,13.4434,13.412,13.4434,29400.0
2005-12-15 11:20:00,17.11,17.14,17.1,17.13,10800.0,13.4356,13.4591,13.4277,13.4513,10800.0
2005-12-15 11:30:00,17.11,17.15,17.11,17.14,15600.0,13.4356,13.467,13.4356,13.4591,15600.0
2005-12-15 11:40:00,17.14,17.16,17.13,17.15,24200.0,13.4591,13.4748,13.4513,13.467,24200.0
2005-12-15 11:50:00,17.15,17.18,17.15,17.18,19600.0,13.467,13.4905,13.467,13.4905,19600.0
2005-12-15 12:00:00,17.19,17.19,17.16,17.17,30600.0,13.4984,13.4984,13.4748,13.4827,30600.0
2005-12-15 12:10:00,17.17,17.17,17.15,17.16,38600.0,13.4827,13.4827,13.467,13.4748,38600.0
2005-12-15 12:20:00,17.16,17.17,17.16,17.16,28800.0,13.4748,13.4827,13.4748,13.4748,28800.0
2005-12-15 12:30:00,17.16,17.16,17.1,17.11,35000.0,13.4748,13.4748,13.4277,13.4356,35000.0
2005-12-15 12:40:00,17.1,17.12,17.09,17.09,18800.0,13.4277,13.4434,13.4198,13.4198,18800.0
2005-12-15 12:50:00,17.1,17.1,17.07,17.07,23600.0,13.4277,13.4277,13.4041,13.4041,23600.0
2005-12-15 13:00:00,17.07,17.07,17.06,17.06,17800.0,13.4041,13.4041,13.3963,13.3963,17800.0
2005-12-15 13:10:00,17.06,17.08,17.06,17.06,21200.0,13.3963,13.412,13.3963,13.3963,21200.0
2005-12-15 13:20:00,17.05,17.05,17.03,17.03,29000.0,13.3884,13.3884,13.3727,13.3727,29000.0
2005-12-15 13:30:00,17.04,17.04,17.0,17.01,39000.0,13.3806,13.3806,13.3492,13.357,39000.0
2005-12-15 13:40:00,17.0,17.0,16.97,16.99,50400.0,13.3492,13.3492,13.3256,13.3413,50400.0
2005-12-15 13:50:00,16.98,17.01,16.97,16.99,28000.0,13.3335,13.357,13.3256,13.3413,28000.0
2005-12-15 14:00:00,16.98,16.98,16.96,16.96,29400.0,13.3335,13.3335,13.3178,13.3178,29400.0
2005-12-15 14:10:00,16.96,16.97,16.93,16.93,38400.0,13.3178,13.3256,13.2942,13.2942,38400.0
2005-12-15 14:20:00,16.93,16.93,16.93,16.93,32800.0,13.2942,13.2942,13.2942,13.2942,32800.0
2005-12-15 14:30:00,16.93,16.95,16.92,16.95,22800.0,13.2942,13.3099,13.2864,13.3099,22800.0
2005-12-15 14:40:00,16.95,16.98,16.95,16.97,43200.0,13.3099,13.3335,13.3099,13.3256,43200.0
2005-12-15 14:50:00,16.96,16.99,16.96,16.96,41800.0,13.3178,13.3413,13.3178,13.3178,41800.0
2005-12-15 15:00:00,16.96,16.98,16.95,16.97,38800.0,13.3178,13.3335,13.3099,13.3256,38800.0
2005-12-15 15:10:00,16.97,16.97,16.93,16.94,38800.0,13.3256,13.3256,13.2942,13.3021,38800.0
2005-12-15 15:20:00,16.95,16.98,16.93,16.96,54800.0,13.3099,13.3335,13.2942,13.3178,54800.0
2005-12-15 15:30:00,16.95,16.95,16.92,16.92,58000.0,13.3099,13.3099,13.2864,13.2864,58000.0
2005-12-15 15:40:00,16.92,16.94,16.87,16.9,76200.0,13.2864,13.3021,13.2471,13.2707,76200.0
2005-12-15 15:50:00,16.9,16.93,16.86,16.92,82400.0,13.2707,13.2942,13.2392,13.2864,82400.0
2005-12-16 09:30:00,16.93,17.11,16.93,17.11,77000.0,13.2942,13.4356,13.2942,13.4356,77000.0
2005-12-16 09:40:00,17.1,17.13,17.05,17.09,36400.0,13.4277,13.4513,13.3884,13.4198,36400.0
2005-12-16 09:50:00,17.1,17.11,17.06,17.06,23800.0,13.4277,13.4356,13.3963,13.3963,23800.0
2005-12-16 10:00:00,17.07,17.08,16.9,16.97,214400.0,13.4041,13.412,13.2707,13.3256,214400.0
2005-12-16 10:10:00,16.95,17.04,16.91,17.02,33800.0,13.3099,13.3806,13.2785,13.3649,33800.0
2005-12-16 10:20:00,17.03,17.06,17.0,17.02,26600.0,13.3727,13.3963,13.3492,13.3649,26600.0
2005-12-16 10:30:00,17.01,17.01,16.99,17.0,20800.0,13.357,13.357,13.3413,13.3492,20800.0
2005-12-16 10:40:00,17.0,17.02,16.97,17.0,14200.0,13.3492,13.3649,13.3256,13.3492,14200.0
2005-12-16 10:50:00,17.0,17.04,17.0,17.04,26000.0,13.3492,13.3806,13.3492,13.3806,26000.0
2005-12-16 11:00:00,17.04,17.04,17.03,17.04,21000.0,13.3806,13.3806,13.3727,13.3806,21000.0
2005-12-16 11:10:00,17.03,17.03,17.0,17.0,24200.0,13.3727,13.3727,13.3492,13.3492,24200.0
2005-12-16 11:20:00,17.0,17.0,16.96,16.98,13600.0,13.3492,13.3492,13.3178,13.3335,13600.0
2005-12-16 11:30:00,16.97,16.97,16.91,16.92,238400.0,13.3256,13.3256,13.2785,13.2864,238400.0
2005-12-16 11:40:00,16.91,16.96,16.9,16.91,24200.0,13.2785,13.3178,13.2707,13.2785,24200.0
2005-12-16 11:50:00,16.91,16.92,16.84,16.86,34400.0,13.2785,13.2864,13.2235,13.2392,34400.0
2005-12-16 12:00:00,16.86,16.9,16.86,16.9,27200.0,13.2392,13.2707,13.2392,13.2707,27200.0
2005-12-16 12:10:00,16.9,16.9,16.89,16.9,15000.0,13.2707,13.2707,13.2628,13.2707,15000.0
2005-12-16 12:20:00,16.89,16.91,16.89,16.91,107400.0,13.2628,13.2785,13.2628,13.2785,107400.0
2005-12-16 12:30:00,16.91,16.92,16.91,16.92,13400.0,13.2785,13.2864,13.2785,13.2864,13400.0
2005-12-16 12:40:00,16.92,16.92,16.9,16.91,49800.0,13.2864,13.2864,13.2707,13.2785,49800.0
2005-12-16 12:50:00,16.91,16.91,16.9,16.9,35200.0,13.2785,13.2785,13.2707,13.2707,35200.0
2005-12-16 13:00:00,16.9,16.91,16.9,16.91,14600.0,13.2707,13.2785,13.2707,13.2785,14600.0
2005-12-16 13:10:00,16.91,16.91,16.88,16.88,68800.0,13.2785,13.2785,13.2549,13.2549,68800.0
2005-12-16 13:20:00,16.88,16.91,16.88,16.9,21800.0,13.2549,13.2785,13.2549,13.2707,21800.0
2005-12-16 13:30:00,16.9,16.9,16.89,16.9,13000.0,13.2707,13.2707,13.2628,13.2707,13000.0
2005-12-16 13:40:00,16.9,16.91,16.89,16.89,5400.0,13.2707,13.2785,13.2628,13.2628,5400.0
2005-12-16 13:50:00,16.89,16.91,16.89,16.89,11400.0,13.2628,13.2785,13.2628,13.2628,11400.0
2005-12-16 14:00:00,16.89,16.91,16.89,16.9,17800.0,13.2628,13.2785,13.2628,13.2707,17800.0
2005-12-16 14:10:00,16.89,16.9,16.89,16.89,20800.0,13.2628,13.2707,13.2628,13.2628,20800.0
2005-12-16 14:20:00,16.89,16.91,16.89,16.91,23000.0,13.2628,13.2785,13.2628,13.2785,23000.0
2005-12-16 14:30:00,16.91,16.92,16.91,16.91,41400.0,13.2785,13.2864,13.2785,13.2785,41400.0
2005-12-16 14:40:00,16.91,16.92,16.9,16.92,35800.0,13.2785,13.2864,13.2707,13.2864,35800.0
2005-12-16 14:50:00,16.92,16.92,16.9,16.91,120800.0,13.2864,13.2864,13.2707,13.2785,120800.0
2005-12-16 15:00:00,16.9,16.92,16.9,16.92,51600.0,13.2707,13.2864,13.2707,13.2864,51600.0
2005-12-16 15:10:00,16.91,16.92,16.91,16.91,26600.0,13.2785,13.2864,13.2785,13.2785,26600.0
2005-12-16 15:20:00,16.91,16.92,16.91,16.91,39400.0,13.2785,13.2864,13.2785,13.2785,39400.0
2005-12-16 15:30:00,16.92,16.97,16.92,16.94,89000.0,13.2864,13.3256,13.2864,13.3021,89000.0
2005-12-16 15:40:00,16.95,16.97,16.95,16.95,59800.0,13.3099,13.3256,13.3099,13.3099,59800.0
2005-12-16 15:50:00,16.95,16.99,16.94,16.98,84400.0,13.3099,13.3413,13.3021,13.3335,84400.0
2005-12-19 09:30:00,16.98,16.98,16.87,16.87,36000.0,13.3335,13.3335,13.2471,13.2471,36000.0
2005-12-19 09:40:00,16.87,16.96,16.81,16.91,32600.0,13.2471,13.3178,13.2,13.2785,32600.0
2005-12-19 09:50:00,16.92,17.07,16.92,17.05,26800.0,13.2864,13.4041,13.2864,13.3884,26800.0
2005-12-19 10:00:00,17.04,17.08,17.03,17.03,32400.0,13.3806,13.412,13.3727,13.3727,32400.0
2005-12-19 10:10:00,17.03,17.03,16.9,16.92,49000.0,13.3727,13.3727,13.2707,13.2864,49000.0
2005-12-19 10:20:00,16.9,16.93,16.84,16.86,57800.0,13.2707,13.2942,13.2235,13.2392,57800.0
2005-12-19 10:30:00,16.86,16.87,16.81,16.84,73400.0,13.2392,13.2471,13.2,13.2235,73400.0
2005-12-19 10:40:00,16.83,16.87,16.83,16.87,42400.0,13.2157,13.2471,13.2157,13.2471,42400.0
2005-12-19 10:50:00,16.86,16.89,16.81,16.83,38000.0,13.2392,13.2628,13.2,13.2157,38000.0
2005-12-19 11:00:00,16.84,16.84,16.82,16.83,17200.0,13.2235,13.2235,13.2078,13.2157,17200.0
2005-12-19 11:10:00,16.83,16.84,16.8,16.82,28200.0,13.2157,13.2235,13.1921,13.2078,28200.0
2005-12-19 11:20:00,16.82,16.83,16.8,16.8,13200.0,13.2078,13.2157,13.1921,13.1921,13200.0
2005-12-19 11:30:00,16.8,16.83,16.79,16.82,22000.0,13.1921,13.2157,13.1843,13.2078,22000.0
2005-12-19 11:40:00,16.82,16.82,16.81,16.81,5600.0,13.2078,13.2078,13.2,13.2,5600.0
2005-12-19 11:50:00,16.81,16.82,16.79,16.8,21800.0,13.2,13.2078,13.1843,13.1921,21800.0
2005-12-19 12:00:00,16.8,16.8,16.78,16.8,21200.0,13.1921,13.1921,13.1764,13.1921,21200.0
2005-12-19 12:10:00,16.8,16.81,16.78,16.78,24000.0,13.1921,13.2,13.1764,13.1764,24000.0
2005-12-19 12:20:00,16.78,16.8,16.78,16.78,15400.0,13.1764,13.1921,13.1764,13.1764,15400.0
2005-12-19 12:30:00,16.78,16.79,16.77,16.79,16200.0,13.1764,13.1843,13.1686,13.1843,16200.0
2005-12-19 12:40:00,16.78,16.79,16.77,16.78,9600.0,13.1764,13.1843,13.1686,13.1764,9600.0
2005-12-19 12:50:00,16.78,16.8,16.77,16.77,15400.0,13.1764,13.1921,13.1686,13.1686,15400.0
2005-12-19 13:00:00,16.77,16.81,16.76,16.79,30400.0,13.1686,13.2,13.1607,13.1843,30400.0
2005-12-19 13:10:00,16.79,16.81,16.79,16.8,13800.0,13.1843,13.2,13.1843,13.1921,13800.0
2005-12-19 13:20:00,16.8,16.84,16.79,16.79,25600.0,13.1921,13.2235,13.1843,13.1843,25600.0
2005-12-19 13:30:00,16.79,16.81,16.79,16.8,17400.0,13.1843,13.2,13.1843,13.1921,17400.0
2005-12-19 13:40:00,16.79,16.79,16.77,16.77,13400.0,13.1843,13.1843,13.1686,13.1686,13400.0
2005-12-19 13:50:00,16.78,16.8,16.77,16.78,14600.0,13.1764,13.1921,13.1686,13.1764,14600.0
2005-12-19 14:00:00,16.78,16.78,16.75,16.75,10400.0,13.1764,13.1764,13.1529,13.1529,10400.0
2005-12-19 14:10:00,16.75,16.76,16.75,16.75,31200.0,13.1529,13.1607,13.1529,13.1529,31200.0
2005-12-19 14:20:00,16.75,16.78,16.75,16.76,21400.0,13.1529,13.1764,13.1529,13.1607,21400.0
2005-12-19 14:30:00,16.75,16.76,16.75,16.75,15200.0,13.1529,13.1607,13.1529,13.1529,15200.0
2005-12-19 14:40:00,16.75,16.75,16.72,16.72,20400.0,13.1529,13.1529,13.1293,13.1293,20400.0
2005-12-19 14:50:00,16.72,16.73,16.7,16.71,25200.0,13.1293,13.1372,13.1136,13.1215,25200.0
2005-12-19 15:00:00,16.71,16.75,16.7,16.72,25400.0,13.1215,13.1529,13.1136,13.1293,25400.0
2005-12-19 15:10:00,16.72,16.76,16.72,16.75,21600.0,13.1293,13.1607,13.1293,13.1529,21600.0
2005-12-19 15:20:00,16.74,16.74,16.72,16.74,15800.0,13.145,13.145,13.1293,13.145,15800.0
2005-12-19 15:30:00,16.73,16.74,16.71,16.72,17000.0,13.1372,13.145,13.1215,13.1293,17000.0
2005-12-19 15:40:00,16.72,16.75,16.69,16.7,34600.0,13.1293,13.1529,13.1057,13.1136,34600.0
2005-12-19 15:50:00,16.7,16.74,16.68,16.7,61400.0,13.1136,13.145,13.0979,13.1136,61400.0
2005-12-20 09:30:00,16.66,16.72,16.56,16.56,62200.0,13.0822,13.1293,13.0037,13.0037,62200.0
2005-12-20 09:40:00,16.59,16.66,16.46,16.53,56800.0,13.0272,13.0822,12.9251,12.9801,56800.0
2005-12-20 09:50:00,16.53,16.6,16.5,16.51,53800.0,12.9801,13.0351,12.9566,12.9644,53800.0
2005-12-20 10:00:00,16.49,16.5,16.4,16.43,65600.0,12.9487,12.9566,12.878,12.9016,65600.0
2005-12-20 10:10:00,16.44,16.47,16.36,16.47,50800.0,12.9094,12.933,12.8466,12.933,50800.0
2005-12-20 10:20:00,16.47,16.52,16.45,16.52,42800.0,12.933,12.9723,12.9173,12.9723,42800.0
2005-12-20 10:30:00,16.52,16.53,16.5,16.52,58400.0,12.9723,12.9801,12.9566,12.9723,58400.0
2005-12-20 10:40:00,16.51,16.53,16.5,16.52,52000.0,12.9644,12.9801,12.9566,12.9723,52000.0
2005-12-20 10:50:00,16.5,16.51,16.44,16.48,39800.0,12.9566,12.9644,12.9094,12.9408,39800.0
2005-12-20 11:00:00,16.49,16.5,16.48,16.49,25000.0,12.9487,12.9566,12.9408,12.9487,25000.0
2005-12-20 11:10:00,16.49,16.52,16.49,16.5,28800.0,12.9487,12.9723,12.9487,12.9566,28800.0
2005-12-20 11:20:00,16.5,16.54,16.5,16.54,17000.0,12.9566,12.988,12.9566,12.988,17000.0
2005-12-20 11:30:00,16.54,16.68,16.54,16.68,31800.0,12.988,13.0979,12.988,13.0979,31800.0
2005-12-20 11:40:00,16.68,16.72,16.67,16.7,40600.0,13.0979,13.1293,13.09,13.1136,40600.0
2005-12-20 11:50:00,16.7,16.71,16.65,16.68,19800.0,13.1136,13.1215,13.0743,13.0979,19800.0
2005-12-20 12:00:00,16.66,16.67,16.61,16.66,28400.0,13.0822,13.09,13.0429,13.0822,28400.0
2005-12-20 12:10:00,16.66,16.74,16.66,16.73,24600.0,13.0822,13.145,13.0822,13.1372,24600.0
2005-12-20 12:20:00,16.72,16.76,16.72,16.73,17600.0,13.1293,13.1607,13.1293,13.1372,17600.0
2005-12-20 12:30:00,16.72,16.75,16.7,16.73,11000.0,13.1293,13.1529,13.1136,13.1372,11000.0
2005-12-20 12:40:00,16.72,16.72,16.66,16.66,10000.0,13.1293,13.1293,13.0822,13.0822,10000.0
2005-12-20 12:50:00,16.66,16.68,16.65,16.68,8600.0,13.0822,13.0979,13.0743,13.0979,8600.0
2005-12-20 13:00:00,16.68,16.73,16.68,16.72,11800.0,13.0979,13.1372,13.0979,13.1293,11800.0
2005-12-20 13:10:00,16.73,16.74,16.71,16.72,13400.0,13.1372,13.145,13.1215,13.1293,13400.0
2005-12-20 13:20:00,16.72,16.75,16.72,16.74,13400.0,13.1293,13.1529,13.1293,13.145,13400.0
2005-12-20 13:30:00,16.75,16.77,16.73,16.74,18200.0,13.1529,13.1686,13.1372,13.145,18200.0
2005-12-20 13:40:00,16.74,16.74,16.69,16.69,10400.0,13.145,13.145,13.1057,13.1057,10400.0
2005-12-20 13:50:00,16.69,16.7,16.67,16.69,7600.0,13.1057,13.1136,13.09,13.1057,7600.0
2005-12-20 14:00:00,16.7,16.71,16.69,16.7,6800.0,13.1136,13.1215,13.1057,13.1136,6800.0
2005-12-20 14:10:00,16.69,16.7,16.68,16.7,10000.0,13.1057,13.1136,13.0979,13.1136,10000.0
2005-12-20 14:20:00,16.7,16.74,16.7,16.72,28200.0,13.1136,13.145,13.1136,13.1293,28200.0
2005-12-20 14:30:00,16.71,16.74,16.7,16.71,30200.0,13.1215,13.145,13.1136,13.1215,30200.0
2005-12-20 14:40:00,16.7,16.73,16.67,16.7,51000.0,13.1136,13.1372,13.09,13.1136,51000.0
2005-12-20 14:50:00,16.69,16.7,16.68,16.69,11600.0,13.1057,13.1136,13.0979,13.1057,11600.0
2005-12-20 15:00:00,16.7,16.7,16.68,16.68,34400.0,13.1136,13.1136,13.0979,13.0979,34400.0
2005-12-20 15:10:00,16.68,16.68,16.66,16.68,13600.0,13.0979,13.0979,13.0822,13.0979,13600.0
2005-12-20 15:20:00,16.68,16.68,16.65,16.66,28000.0,13.0979,13.0979,13.0743,13.0822,28000.0
2005-12-20 15:30:00,16.66,16.67,16.64,16.67,66000.0,13.0822,13.09,13.0665,13.09,66000.0
2005-12-20 15:40:00,16.67,16.72,16.65,16.71,31600.0,13.09,13.1293,13.0743,13.1215,31600.0
2005-12-20 15:50:00,16.71,16.71,16.65,16.67,46600.0,13.1215,13.1215,13.0743,13.09,46600.0
2005-12-21 09:30:00,16.67,16.78,16.67,16.7,55400.0,13.09,13.1764,13.09,13.1136,55400.0
2005-12-21 09:40:00,16.71,16.83,16.71,16.82,16800.0,13.1215,13.2157,13.1215,13.2078,16800.0
2005-12-21 09:50:00,16.82,16.82,16.74,16.77,26000.0,13.2078,13.2078,13.145,13.1686,26000.0
2005-12-21 10:00:00,16.77,16.83,16.77,16.81,28000.0,13.1686,13.2157,13.1686,13.2,28000.0
2005-12-21 10:10:00,16.81,16.83,16.81,16.82,66400.0,13.2,13.2157,13.2,13.2078,66400.0
2005-12-21 10:20:00,16.81,16.81,16.79,16.8,25200.0,13.2,13.2,13.1843,13.1921,25200.0
2005-12-21 10:30:00,16.8,16.8,16.76,16.77,23000.0,13.1921,13.1921,13.1607,13.1686,23000.0
2005-12-21 10:40:00,16.77,16.77,16.7,16.7,36800.0,13.1686,13.1686,13.1136,13.1136,36800.0
2005-12-21 10:50:00,16.71,16.71,16.64,16.67,33400.0,13.1215,13.1215,13.0665,13.09,33400.0
2005-12-21 11:00:00,16.67,16.69,16.64,16.69,48400.0,13.09,13.1057,13.0665,13.1057,48400.0
2005-12-21 11:10:00,16.7,16.75,16.68,16.68,37600.0,13.1136,13.1529,13.0979,13.0979,37600.0
2005-12-21 11:20:00,16.71,16.72,16.69,16.7,21200.0,13.1215,13.1293,13.1057,13.1136,21200.0
2005-12-21 11:30:00,16.7,16.7,16.67,16.69,35000.0,13.1136,13.1136,13.09,13.1057,35000.0
2005-12-21 11:40:00,16.69,16.7,16.68,16.7,23800.0,13.1057,13.1136,13.0979,13.1136,23800.0
2005-12-21 11:50:00,16.7,16.7,16.66,16.67,17400.0,13.1136,13.1136,13.0822,13.09,17400.0
2005-12-21 12:00:00,16.67,16.68,16.66,16.66,15000.0,13.09,13.0979,13.0822,13.0822,15000.0
2005-12-21 12:10:00,16.66,16.66,16.57,16.57,38800.0,13.0822,13.0822,13.0115,13.0115,38800.0
2005-12-21 12:20:00,16.57,16.59,16.49,16.5,76200.0,13.0115,13.0272,12.9487,12.9566,76200.0
2005-12-21 12:30:00,16.5,16.55,16.5,16.53,31600.0,12.9566,12.9958,12.9566,12.9801,31600.0
2005-12-21 12:40:00,16.53,16.59,16.52,16.58,24200.0,12.9801,13.0272,12.9723,13.0194,24200.0
2005-12-21 12:50:00,16.58,16.59,16.51,16.52,26800.0,13.0194,13.0272,12.9644,12.9723,26800.0
2005-12-21 13:00:00,16.52,16.52,16.5,16.51,27000.0,12.9723,12.9723,12.9566,12.9644,27000.0
2005-12-21 13:10:00,16.52,16.52,16.45,16.47,71600.0,12.9723,12.9723,12.9173,12.933,71600.0
2005-12-21 13:20:00,16.48,16.48,16.44,16.44,28600.0,12.9408,12.9408,12.9094,12.9094,28600.0
2005-12-21 13:30:00,16.45,16.45,16.42,16.45,43800.0,12.9173,12.9173,12.8937,12.9173,43800.0
2005-12-21 13:40:00,16.45,16.47,16.44,16.47,52600.0,12.9173,12.933,12.9094,12.933,52600.0
2005-12-21 13:50:00,16.47,16.5,16.46,16.5,23800.0,12.933,12.9566,12.9251,12.9566,23800.0
2005-12-21 14:00:00,16.5,16.5,16.49,16.5,12200.0,12.9566,12.9566,12.9487,12.9566,12200.0
2005-12-21 14:10:00,16.5,16.52,16.45,16.51,27800.0,12.9566,12.9723,12.9173,12.9644,27800.0
2005-12-21 14:20:00,16.51,16.52,16.48,16.49,31800.0,12.9644,12.9723,12.9408,12.9487,31800.0
2005-12-21 14:30:00,16.49,16.52,16.49,16.51,35600.0,12.9487,12.9723,12.9487,12.9644,35600.0
2005-12-21 14:40:00,16.51,16.52,16.5,16.5,44400.0,12.9644,12.9723,12.9566,12.9566,44400.0
2005-12-21 14:50:00,16.5,16.5,16.46,16.5,41200.0,12.9566,12.9566,12.9251,12.9566,41200.0
2005-12-21 15:00:00,16.49,16.5,16.48,16.49,26400.0,12.9487,12.9566,12.9408,12.9487,26400.0
2005-12-21 15:10:00,16.49,16.5,16.46,16.49,33000.0,12.9487,12.9566,12.9251,12.9487,33000.0
2005-12-21 15:20:00,16.49,16.52,16.49,16.51,34400.0,12.9487,12.9723,12.9487,12.9644,34400.0
2005-12-21 15:30:00,16.51,16.55,16.49,16.54,37000.0,12.9644,12.9958,12.9487,12.988,37000.0
2005-12-21 15:40:00,16.54,16.54,16.45,16.47,96000.0,12.988,12.988,12.9173,12.933,96000.0
2005-12-21 15:50:00,16.45,16.55,16.45,16.54,230000.0,12.9173,12.9958,12.9173,12.988,230000.0
2005-12-22 09:30:00,16.51,16.65,16.51,16.6,78400.0,12.9644,13.0743,12.9644,13.0351,78400.0
2005-12-22 09:40:00,16.58,16.6,16.47,16.52,21600.0,13.0194,13.0351,12.933,12.9723,21600.0
2005-12-22 09:50:00,16.54,16.61,16.51,16.61,31600.0,12.988,13.0429,12.9644,13.0429,31600.0
2005-12-22 10:00:00,16.61,16.62,16.58,16.61,33200.0,13.0429,13.0508,13.0194,13.0429,33200.0
2005-12-22 10:10:00,16.61,16.7,16.61,16.7,79000.0,13.0429,13.1136,13.0429,13.1136,79000.0
2005-12-22 10:20:00,16.7,16.7,16.63,16.65,30000.0,13.1136,13.1136,13.0586,13.0743,30000.0
2005-12-22 10:30:00,16.65,16.66,16.64,16.64,17800.0,13.0743,13.0822,13.0665,13.0665,17800.0
2005-12-22 10:40:00,16.64,16.66,16.63,16.66,41200.0,13.0665,13.0822,13.0586,13.0822,41200.0
2005-12-22 10:50:00,16.65,16.66,16.63,16.64,34600.0,13.0743,13.0822,13.0586,13.0665,34600.0
2005-12-22 11:00:00,16.65,16.65,16.61,16.64,44600.0,13.0743,13.0743,13.0429,13.0665,44600.0
2005-12-22 11:10:00,16.64,16.64,16.56,16.56,23800.0,13.0665,13.0665,13.0037,13.0037,23800.0
2005-12-22 11:20:00,16.56,16.56,16.48,16.49,95400.0,13.0037,13.0037,12.9408,12.9487,95400.0
2005-12-22 11:30:00,16.49,16.5,16.48,16.5,41800.0,12.9487,12.9566,12.9408,12.9566,41800.0
2005-12-22 11:40:00,16.49,16.51,16.4,16.41,64400.0,12.9487,12.9644,12.878,12.8859,64400.0
2005-12-22 11:50:00,16.41,16.43,16.4,16.43,80800.0,12.8859,12.9016,12.878,12.9016,80800.0
2005-12-22 12:00:00,16.43,16.45,16.42,16.43,131200.0,12.9016,12.9173,12.8937,12.9016,131200.0
2005-12-22 12:10:00,16.43,16.43,16.41,16.42,19000.0,12.9016,12.9016,12.8859,12.8937,19000.0
2005-12-22 12:20:00,16.43,16.46,16.37,16.38,38200.0,12.9016,12.9251,12.8545,12.8623,38200.0
2005-12-22 12:30:00,16.37,16.42,16.36,16.37,52000.0,12.8545,12.8937,12.8466,12.8545,52000.0
2005-12-22 12:40:00,16.38,16.41,16.36,16.4,32000.0,12.8623,12.8859,12.8466,12.878,32000.0
2005-12-22 12:50:00,16.4,16.43,16.4,16.41,115600.0,12.878,12.9016,12.878,12.8859,115600.0
2005-12-22 13:00:00,16.41,16.43,16.39,16.42,99800.0,12.8859,12.9016,12.8702,12.8937,99800.0
2005-12-22 13:10:00,16.41,16.42,16.38,16.39,16800.0,12.8859,12.8937,12.8623,12.8702,16800.0
2005-12-22 13:20:00,16.39,16.42,16.39,16.4,13400.0,12.8702,12.8937,12.8702,12.878,13400.0
2005-12-22 13:30:00,16.41,16.41,16.36,16.4,40400.0,12.8859,12.8859,12.8466,12.878,40400.0
2005-12-22 13:40:00,16.39,16.43,16.39,16.42,29800.0,12.8702,12.9016,12.8702,12.8937,29800.0
2005-12-22 13:50:00,16.42,16.42,16.38,16.38,49400.0,12.8937,12.8937,12.8623,12.8623,49400.0
2005-12-22 14:00:00,16.38,16.42,16.38,16.41,17000.0,12.8623,12.8937,12.8623,12.8859,17000.0
2005-12-22 14:10:00,16.42,16.46,16.42,16.46,118800.0,12.8937,12.9251,12.8937,12.9251,118800.0
2005-12-22 14:20:00,16.46,16.52,16.45,16.5,43400.0,12.9251,12.9723,12.9173,12.9566,43400.0
2005-12-22 14:30:00,16.5,16.53,16.49,16.5,53400.0,12.9566,12.9801,12.9487,12.9566,53400.0
2005-12-22 14:40:00,16.5,16.5,16.48,16.49,43000.0,12.9566,12.9566,12.9408,12.9487,43000.0
2005-12-22 14:50:00,16.49,16.51,16.48,16.49,81600.0,12.9487,12.9644,12.9408,12.9487,81600.0
2005-12-22 15:00:00,16.49,16.49,16.48,16.49,41800.0,12.9487,12.9487,12.9408,12.9487,41800.0
2005-12-22 15:10:00,16.49,16.52,16.48,16.5,39000.0,12.9487,12.9723,12.9408,12.9566,39000.0
2005-12-22 15:20:00,16.49,16.52,16.47,16.5,36600.0,12.9487,12.9723,12.933,12.9566,36600.0
2005-12-22 15:30:00,16.5,16.56,16.5,16.55,30000.0,12.9566,13.0037,12.9566,12.9958,30000.0
2005-12-22 15:40:00,16.55,16.57,16.52,16.54,48400.0,12.9958,13.0115,12.9723,12.988,48400.0
2005-12-22 15:50:00,16.54,16.55,16.49,16.55,41400.0,12.988,12.9958,12.9487,12.9958,41400.0
2005-12-23 09:30:00,16.43,16.54,16.43,16.52,51000.0,12.9016,12.988,12.9016,12.9723,51000.0
2005-12-23 09:40:00,16.52,16.61,16.52,16.59,43800.0,12.9723,13.0429,12.9723,13.0272,43800.0
2005-12-23 09:50:00,16.58,16.66,16.57,16.65,34400.0,13.0194,13.0822,13.0115,13.0743,34400.0
2005-12-23 10:00:00,16.65,16.66,16.63,16.66,22400.0,13.0743,13.0822,13.0586,13.0822,22400.0
2005-12-23 10:10:00,16.66,16.67,16.66,16.66,10400.0,13.0822,13.09,13.0822,13.0822,10400.0
2005-12-23 10:20:00,16.66,16.66,16.61,16.61,23200.0,13.0822,13.0822,13.0429,13.0429,23200.0
2005-12-23 10:30:00,16.61,16.63,16.6,16.61,12800.0,13.0429,13.0586,13.0351,13.0429,12800.0
2005-12-23 10:40:00,16.61,16.61,16.59,16.6,11000.0,13.0429,13.0429,13.0272,13.0351,11000.0
2005-12-23 10:50:00,16.61,16.61,16.6,16.6,9600.0,13.0429,13.0429,13.0351,13.0351,9600.0
2005-12-23 11:00:00,16.59,16.61,16.57,16.57,24600.0,13.0272,13.0429,13.0115,13.0115,24600.0
2005-12-23 11:10:00,16.58,16.59,16.56,16.58,10400.0,13.0194,13.0272,13.0037,13.0194,10400.0
2005-12-23 11:20:00,16.59,16.6,16.56,16.56,14600.0,13.0272,13.0351,13.0037,13.0037,14600.0
2005-12-23 11:30:00,16.57,16.61,16.55,16.6,15200.0,13.0115,13.0429,12.9958,13.0351,15200.0
2005-12-23 11:40:00,16.61,16.63,16.61,16.62,20400.0,13.0429,13.0586,13.0429,13.0508,20400.0
2005-12-23 11:50:00,16.62,16.64,16.61,16.63,23200.0,13.0508,13.0665,13.0429,13.0586,23200.0
2005-12-23 12:00:00,16.62,16.64,16.62,16.64,11600.0,13.0508,13.0665,13.0508,13.0665,11600.0
2005-12-23 12:10:00,16.64,16.65,16.64,16.64,14800.0,13.0665,13.0743,13.0665,13.0665,14800.0
2005-12-23 12:20:00,16.64,16.65,16.63,16.64,14600.0,13.0665,13.0743,13.0586,13.0665,14600.0
2005-12-23 12:30:00,16.63,16.68,16.63,16.66,33400.0,13.0586,13.0979,13.0586,13.0822,33400.0
2005-12-23 12:40:00,16.66,16.66,16.64,16.65,13000.0,13.0822,13.0822,13.0665,13.0743,13000.0
2005-12-23 12:50:00,16.65,16.65,16.62,16.63,29400.0,13.0743,13.0743,13.0508,13.0586,29400.0
2005-12-23 13:00:00,16.63,16.63,16.59,16.6,128000.0,13.0586,13.0586,13.0272,13.0351,128000.0
2005-12-23 13:10:00,16.6,16.61,16.6,16.61,35200.0,13.0351,13.0429,13.0351,13.0429,35200.0
2005-12-23 13:20:00,16.6,16.61,16.6,16.61,44000.0,13.0351,13.0429,13.0351,13.0429,44000.0
2005-12-23 13:30:00,16.61,16.62,16.61,16.62,8800.0,13.0429,13.0508,13.0429,13.0508,8800.0
2005-12-23 13:40:00,16.62,16.63,16.62,16.62,10600.0,13.0508,13.0586,13.0508,13.0508,10600.0
2005-12-23 13:50:00,16.63,16.64,16.63,16.63,8400.0,13.0586,13.0665,13.0586,13.0586,8400.0
2005-12-23 14:00:00,16.63,16.65,16.62,16.64,20400.0,13.0586,13.0743,13.0508,13.0665,20400.0
2005-12-23 14:10:00,16.64,16.65,16.64,16.65,8200.0,13.0665,13.0743,13.0665,13.0743,8200.0
2005-12-23 14:20:00,16.65,16.68,16.65,16.68,18800.0,13.0743,13.0979,13.0743,13.0979,18800.0
2005-12-23 14:30:00,16.68,16.71,16.68,16.7,21000.0,13.0979,13.1215,13.0979,13.1136,21000.0
2005-12-23 14:40:00,16.7,16.71,16.69,16.7,10400.0,13.1136,13.1215,13.1057,13.1136,10400.0
2005-12-23 14:50:00,16.7,16.7,16.65,16.66,14600.0,13.1136,13.1136,13.0743,13.0822,14600.0
2005-12-23 15:00:00,16.66,16.67,16.65,16.66,14800.0,13.0822,13.09,13.0743,13.0822,14800.0
2005-12-23 15:10:00,16.67,16.69,16.66,16.67,8800.0,13.09,13.1057,13.0822,13.09,8800.0
2005-12-23 15:20:00,16.66,16.66,16.65,16.66,26600.0,13.0822,13.0822,13.0743,13.0822,26600.0
2005-12-23 15:30:00,16.66,16.66,16.65,16.65,22200.0,13.0822,13.0822,13.0743,13.0743,22200.0
2005-12-23 15:40:00,16.65,16.65,16.64,16.65,44600.0,13.0743,13.0743,13.0665,13.0743,44600.0
2005-12-23 15:50:00,16.65,16.66,16.64,16.66,136200.0,13.0743,13.0822,13.0665,13.0822,136200.0
2005-12-27 09:30:00,16.75,16.83,16.75,16.79,37600.0,13.1529,13.2157,13.1529,13.1843,37600.0
2005-12-27 09:40:00,16.79,16.85,16.78,16.85,23600.0,13.1843,13.2314,13.1764,13.2314,23600.0
2005-12-27 09:50:00,16.85,16.88,16.79,16.81,12000.0,13.2314,13.2549,13.1843,13.2,12000.0
2005-12-27 10:00:00,16.78,16.78,16.68,16.68,16800.0,13.1764,13.1764,13.0979,13.0979,16800.0
2005-12-27 10:10:00,16.7,16.71,16.69,16.7,16400.0,13.1136,13.1215,13.1057,13.1136,16400.0
2005-12-27 10:20:00,16.69,16.72,16.68,16.68,15600.0,13.1057,13.1293,13.0979,13.0979,15600.0
2005-12-27 10:30:00,16.68,16.68,16.66,16.67,16200.0,13.0979,13.0979,13.0822,13.09,16200.0
2005-12-27 10:40:00,16.68,16.68,16.66,16.66,9400.0,13.0979,13.0979,13.0822,13.0822,9400.0
2005-12-27 10:50:00,16.65,16.66,16.65,16.65,4800.0,13.0743,13.0822,13.0743,13.0743,4800.0
2005-12-27 11:00:00,16.65,16.65,16.61,16.61,21200.0,13.0743,13.0743,13.0429,13.0429,21200.0
2005-12-27 11:10:00,16.61,16.63,16.58,16.61,40800.0,13.0429,13.0586,13.0194,13.0429,40800.0
2005-12-27 11:20:00,16.61,16.63,16.61,16.62,12600.0,13.0429,13.0586,13.0429,13.0508,12600.0
2005-12-27 11:30:00,16.63,16.63,16.58,16.61,30200.0,13.0586,13.0586,13.0194,13.0429,30200.0
2005-12-27 11:40:00,16.6,16.63,16.59,16.59,17600.0,13.0351,13.0586,13.0272,13.0272,17600.0
2005-12-27 11:50:00,16.6,16.61,16.56,16.56,19400.0,13.0351,13.0429,13.0037,13.0037,19400.0
2005-12-27 12:00:00,16.58,16.61,16.53,16.54,27400.0,13.0194,13.0429,12.9801,12.988,27400.0
2005-12-27 12:10:00,16.54,16.55,16.51,16.52,13200.0,12.988,12.9958,12.9644,12.9723,13200.0
2005-12-27 12:20:00,16.52,16.56,16.52,16.52,8800.0,12.9723,13.0037,12.9723,12.9723,8800.0
2005-12-27 12:30:00,16.52,16.55,16.52,16.55,9800.0,12.9723,12.9958,12.9723,12.9958,9800.0
2005-12-27 12:40:00,16.54,16.55,16.51,16.53,14600.0,12.988,12.9958,12.9644,12.9801,14600.0
2005-12-27 12:50:00,16.53,16.53,16.5,16.52,10200.0,12.9801,12.9801,12.9566,12.9723,10200.0
2005-12-27 13:00:00,16.51,16.51,16.5,16.5,8600.0,12.9644,12.9644,12.9566,12.9566,8600.0
2005-12-27 13:10:00,16.5,16.51,16.47,16.49,20800.0,12.9566,12.9644,12.933,12.9487,20800.0
2005-12-27 13:20:00,16.49,16.49,16.41,16.47,39000.0,12.9487,12.9487,12.8859,12.933,39000.0
2005-12-27 13:30:00,16.47,16.54,16.44,16.52,31200.0,12.933,12.988,12.9094,12.9723,31200.0
2005-12-27 13:40:00,16.52,16.54,16.5,16.51,38800.0,12.9723,12.988,12.9566,12.9644,38800.0
2005-12-27 13:50:00,16.51,16.51,16.48,16.49,16400.0,12.9644,12.9644,12.9408,12.9487,16400.0
2005-12-27 14:00:00,16.48,16.52,16.48,16.51,18600.0,12.9408,12.9723,12.9408,12.9644,18600.0
2005-12-27 14:10:00,16.51,16.52,16.49,16.5,21600.0,12.9644,12.9723,12.9487,12.9566,21600.0
2005-12-27 14:20:00,16.5,16.5,16.47,16.47,18800.0,12.9566,12.9566,12.933,12.933,18800.0
2005-12-27 14:30:00,16.48,16.49,16.41,16.42,45800.0,12.9408,12.9487,12.8859,12.8937,45800.0
2005-12-27 14:40:00,16.42,16.45,16.41,16.43,36200.0,12.8937,12.9173,12.8859,12.9016,36200.0
2005-12-27 14:50:00,16.43,16.45,16.41,16.42,37400.0,12.9016,12.9173,12.8859,12.8937,37400.0
2005-12-27 15:00:00,16.42,16.43,16.36,16.4,61400.0,12.8937,12.9016,12.8466,12.878,61400.0
2005-12-27 15:10:00,16.4,16.41,16.38,16.39,45800.0,12.878,12.8859,12.8623,12.8702,45800.0
2005-12-27 15:20:00,16.39,16.42,16.38,16.42,35400.0,12.8702,12.8937,12.8623,12.8937,35400.0
2005-12-27 15:30:00,16.42,16.43,16.41,16.42,24000.0,12.8937,12.9016,12.8859,12.8937,24000.0
2005-12-27 15:40:00,16.42,16.42,16.38,16.39,17800.0,12.8937,12.8937,12.8623,12.8702,17800.0
2005-12-27 15:50:00,16.39,16.44,16.39,16.42,29600.0,12.8702,12.9094,12.8702,12.8937,29600.0
2005-12-28 09:30:00,16.38,16.49,16.38,16.47,75800.0,12.8623,12.9487,12.8623,12.933,75800.0
2005-12-28 09:40:00,16.48,16.49,16.43,16.45,23000.0,12.9408,12.9487,12.9016,12.9173,23000.0
2005-12-28 09:50:00,16.49,16.57,16.46,16.56,45200.0,12.9487,13.0115,12.9251,13.0037,45200.0
2005-12-28 10:00:00,16.58,16.58,16.42,16.49,120200.0,13.0194,13.0194,12.8937,12.9487,120200.0
2005-12-28 10:10:00,16.48,16.55,16.46,16.55,36800.0,12.9408,12.9958,12.9251,12.9958,36800.0
2005-12-28 10:20:00,16.53,16.54,16.47,16.53,33000.0,12.9801,12.988,12.933,12.9801,33000.0
2005-12-28 10:30:00,16.53,16.53,16.43,16.46,177400.0,12.9801,12.9801,12.9016,12.9251,177400.0
2005-12-28 10:40:00,16.46,16.64,16.46,16.63,69200.0,12.9251,13.0665,12.9251,13.0586,69200.0
2005-12-28 10:50:00,16.64,16.66,16.61,16.62,21200.0,13.0665,13.0822,13.0429,13.0508,21200.0
2005-12-28 11:00:00,16.64,16.66,16.63,16.65,19400.0,13.0665,13.0822,13.0586,13.0743,19400.0
2005-12-28 11:10:00,16.65,16.65,16.61,16.61,20000.0,13.0743,13.0743,13.0429,13.0429,20000.0
2005-12-28 11:20:00,16.63,16.67,16.61,16.66,13200.0,13.0586,13.09,13.0429,13.0822,13200.0
2005-12-28 11:30:00,16.67,16.7,16.65,16.69,31000.0,13.09,13.1136,13.0743,13.1057,31000.0
2005-12-28 11:40:00,16.68,16.69,16.66,16.68,24000.0,13.0979,13.1057,13.0822,13.0979,24000.0
2005-12-28 11:50:00,16.68,16.68,16.67,16.68,21600.0,13.0979,13.0979,13.09,13.0979,21600.0
2005-12-28 12:00:00,16.68,16.68,16.66,16.66,14400.0,13.0979,13.0979,13.0822,13.0822,14400.0
2005-12-28 12:10:00,16.67,16.67,16.64,16.64,14800.0,13.09,13.09,13.0665,13.0665,14800.0
2005-12-28 12:20:00,16.64,16.66,16.63,16.64,28800.0,13.0665,13.0822,13.0586,13.0665,28800.0
2005-12-28 12:30:00,16.64,16.64,16.58,16.58,20000.0,13.0665,13.0665,13.0194,13.0194,20000.0
2005-12-28 12:40:00,16.58,16.58,16.53,16.55,27400.0,13.0194,13.0194,12.9801,12.9958,27400.0
2005-12-28 12:50:00,16.56,16.56,16.53,16.54,9800.0,13.0037,13.0037,12.9801,12.988,9800.0
2005-12-28 13:00:00,16.54,16.57,16.54,16.55,18200.0,12.988,13.0115,12.988,12.9958,18200.0
2005-12-28 13:10:00,16.55,16.56,16.5,16.55,32400.0,12.9958,13.0037,12.9566,12.9958,32400.0
2005-12-28 13:20:00,16.55,16.55,16.52,16.54,16000.0,12.9958,12.9958,12.9723,12.988,16000.0
2005-12-28 13:30:00,16.55,16.56,16.54,16.55,14200.0,12.9958,13.0037,12.988,12.9958,14200.0
2005-12-28 13:40:00,16.56,16.58,16.54,16.57,32600.0,13.0037,13.0194,12.988,13.0115,32600.0
2005-12-28 13:50:00,16.56,16.58,16.56,16.58,19800.0,13.0037,13.0194,13.0037,13.0194,19800.0
2005-12-28 14:00:00,16.58,16.59,16.56,16.58,14200.0,13.0194,13.0272,13.0037,13.0194,14200.0
2005-12-28 14:10:00,16.59,16.61,16.58,16.6,27400.0,13.0272,13.0429,13.0194,13.0351,27400.0
2005-12-28 14:20:00,16.62,16.68,16.61,16.66,30600.0,13.0508,13.0979,13.0429,13.0822,30600.0
2005-12-28 14:30:00,16.66,16.8,16.61,16.79,145200.0,13.0822,13.1921,13.0429,13.1843,145200.0
2005-12-28 14:40:00,16.8,16.86,16.78,16.84,79800.0,13.1921,13.2392,13.1764,13.2235,79800.0
2005-12-28 14:50:00,16.84,16.85,16.79,16.82,49000.0,13.2235,13.2314,13.1843,13.2078,49000.0
2005-12-28 15:00:00,16.82,16.84,16.77,16.77,31600.0,13.2078,13.2235,13.1686,13.1686,31600.0
2005-12-28 15:10:00,16.78,16.78,16.72,16.75,62600.0,13.1764,13.1764,13.1293,13.1529,62600.0
2005-12-28 15:20:00,16.75,16.75,16.72,16.75,33800.0,13.1529,13.1529,13.1293,13.1529,33800.0
2005-12-28 15:30:00,16.75,16.76,16.7,16.72,68200.0,13.1529,13.1607,13.1136,13.1293,68200.0
2005-12-28 15:40:00,16.71,16.73,16.7,16.72,35600.0,13.1215,13.1372,13.1136,13.1293,35600.0
2005-12-28 15:50:00,16.72,16.74,16.7,16.71,49400.0,13.1293,13.145,13.1136,13.1215,49400.0
2005-12-29 09:30:00,16.7,16.86,16.7,16.85,69400.0,13.1136,13.2392,13.1136,13.2314,69400.0
2005-12-29 09:40:00,16.85,16.88,16.77,16.78,41800.0,13.2314,13.2549,13.1686,13.1764,41800.0
2005-12-29 09:50:00,16.78,16.8,16.72,16.78,38000.0,13.1764,13.1921,13.1293,13.1764,38000.0
2005-12-29 10:00:00,16.78,16.8,16.71,16.77,23400.0,13.1764,13.1921,13.1215,13.1686,23400.0
2005-12-29 10:10:00,16.75,16.81,16.75,16.8,32200.0,13.1529,13.2,13.1529,13.1921,32200.0
2005-12-29 10:20:00,16.8,16.83,16.8,16.83,27400.0,13.1921,13.2157,13.1921,13.2157,27400.0
2005-12-29 10:30:00,16.83,16.84,16.8,16.82,19400.0,13.2157,13.2235,13.1921,13.2078,19400.0
2005-12-29 10:40:00,16.81,16.81,16.75,16.77,32400.0,13.2,13.2,13.1529,13.1686,32400.0
2005-12-29 10:50:00,16.78,16.81,16.75,16.77,43800.0,13.1764,13.2,13.1529,13.1686,43800.0
2005-12-29 11:00:00,16.77,16.8,16.76,16.79,30600.0,13.1686,13.1921,13.1607,13.1843,30600.0
2005-12-29 11:10:00,16.79,16.81,16.76,16.79,32400.0,13.1843,13.2,13.1607,13.1843,32400.0
2005-12-29 11:20:00,16.78,16.8,16.76,16.79,31400.0,13.1764,13.1921,13.1607,13.1843,31400.0
2005-12-29 11:30:00,16.79,16.8,16.77,16.77,20000.0,13.1843,13.1921,13.1686,13.1686,20000.0
2005-12-29 11:40:00,16.77,16.79,16.75,16.79,42000.0,13.1686,13.1843,13.1529,13.1843,42000.0
2005-12-29 11:50:00,16.79,16.8,16.77,16.78,21600.0,13.1843,13.1921,13.1686,13.1764,21600.0
2005-12-29 12:00:00,16.78,16.79,16.76,16.79,30200.0,13.1764,13.1843,13.1607,13.1843,30200.0
2005-12-29 12:10:00,16.79,16.8,16.77,16.77,20800.0,13.1843,13.1921,13.1686,13.1686,20800.0
2005-12-29 12:20:00,16.75,16.78,16.75,16.77,26200.0,13.1529,13.1764,13.1529,13.1686,26200.0
2005-12-29 12:30:00,16.77,16.77,16.74,16.75,41600.0,13.1686,13.1686,13.145,13.1529,41600.0
2005-12-29 12:40:00,16.75,16.75,16.73,16.74,26600.0,13.1529,13.1529,13.1372,13.145,26600.0
2005-12-29 12:50:00,16.74,16.79,16.73,16.77,60800.0,13.145,13.1843,13.1372,13.1686,60800.0
2005-12-29 13:00:00,16.79,16.8,16.76,16.78,17600.0,13.1843,13.1921,13.1607,13.1764,17600.0
2005-12-29 13:10:00,16.78,16.79,16.76,16.78,10600.0,13.1764,13.1843,13.1607,13.1764,10600.0
2005-12-29 13:20:00,16.78,16.8,16.78,16.8,23000.0,13.1764,13.1921,13.1764,13.1921,23000.0
2005-12-29 13:30:00,16.8,16.8,16.8,16.8,16800.0,13.1921,13.1921,13.1921,13.1921,16800.0
2005-12-29 13:40:00,16.8,16.8,16.78,16.78,11200.0,13.1921,13.1921,13.1764,13.1764,11200.0
2005-12-29 13:50:00,16.79,16.83,16.79,16.83,14200.0,13.1843,13.2157,13.1843,13.2157,14200.0
2005-12-29 14:00:00,16.83,16.83,16.81,16.82,12600.0,13.2157,13.2157,13.2,13.2078,12600.0
2005-12-29 14:10:00,16.83,16.83,16.81,16.82,26400.0,13.2157,13.2157,13.2,13.2078,26400.0
2005-12-29 14:20:00,16.82,16.85,16.82,16.84,52400.0,13.2078,13.2314,13.2078,13.2235,52400.0
2005-12-29 14:30:00,16.85,16.85,16.84,16.85,27200.0,13.2314,13.2314,13.2235,13.2314,27200.0
2005-12-29 14:40:00,16.84,16.85,16.84,16.84,27400.0,13.2235,13.2314,13.2235,13.2235,27400.0
2005-12-29 14:50:00,16.84,16.84,16.81,16.84,15000.0,13.2235,13.2235,13.2,13.2235,15000.0
2005-12-29 15:00:00,16.84,16.86,16.8,16.8,27200.0,13.2235,13.2392,13.1921,13.1921,27200.0
2005-12-29 15:10:00,16.81,16.81,16.76,16.79,34200.0,13.2,13.2,13.1607,13.1843,34200.0
2005-12-29 15:20:00,16.79,16.79,16.76,16.77,42000.0,13.1843,13.1843,13.1607,13.1686,42000.0
2005-12-29 15:30:00,16.78,16.83,16.77,16.78,45400.0,13.1764,13.2157,13.1686,13.1764,45400.0
2005-12-29 15:40:00,16.77,16.77,16.75,16.77,21800.0,13.1686,13.1686,13.1529,13.1686,21800.0
2005-12-29 15:50:00,16.77,16.79,16.76,16.76,20600.0,13.1686,13.1843,13.1607,13.1607,20600.0
2005-12-30 09:30:00,16.7,16.73,16.63,16.64,44200.0,13.1136,13.1372,13.0586,13.0665,44200.0
2005-12-30 09:40:00,16.61,16.7,16.61,16.7,6200.0,13.0429,13.1136,13.0429,13.1136,6200.0
2005-12-30 09:50:00,16.69,16.71,16.68,16.69,8600.0,13.1057,13.1215,13.0979,13.1057,8600.0
2005-12-30 10:00:00,16.69,16.7,16.68,16.69,26200.0,13.1057,13.1136,13.0979,13.1057,26200.0
2005-12-30 10:10:00,16.7,16.76,16.69,16.71,32400.0,13.1136,13.1607,13.1057,13.1215,32400.0
2005-12-30 10:20:00,16.71,16.73,16.71,16.72,16800.0,13.1215,13.1372,13.1215,13.1293,16800.0
2005-12-30 10:30:00,16.72,16.76,16.71,16.76,27000.0,13.1293,13.1607,13.1215,13.1607,27000.0
2005-12-30 10:40:00,16.76,16.76,16.7,16.7,25600.0,13.1607,13.1607,13.1136,13.1136,25600.0
2005-12-30 10:50:00,16.7,16.71,16.69,16.7,23600.0,13.1136,13.1215,13.1057,13.1136,23600.0
2005-12-30 11:00:00,16.7,16.73,16.7,16.71,23400.0,13.1136,13.1372,13.1136,13.1215,23400.0
2005-12-30 11:10:00,16.71,16.71,16.7,16.71,13600.0,13.1215,13.1215,13.1136,13.1215,13600.0
2005-12-30 11:20:00,16.71,16.72,16.71,16.71,9000.0,13.1215,13.1293,13.1215,13.1215,9000.0
2005-12-30 11:30:00,16.71,16.72,16.7,16.71,18800.0,13.1215,13.1293,13.1136,13.1215,18800.0
2005-12-30 11:40:00,16.72,16.72,16.7,16.71,18000.0,13.1293,13.1293,13.1136,13.1215,18000.0
2005-12-30 11:50:00,16.71,16.72,16.7,16.72,21000.0,13.1215,13.1293,13.1136,13.1293,21000.0
2005-12-30 12:00:00,16.72,16.73,16.71,16.71,15800.0,13.1293,13.1372,13.1215,13.1215,15800.0
2005-12-30 12:10:00,16.71,16.75,16.71,16.71,35600.0,13.1215,13.1529,13.1215,13.1215,35600.0
2005-12-30 12:20:00,16.71,16.75,16.71,16.73,19200.0,13.1215,13.1529,13.1215,13.1372,19200.0
2005-12-30 12:30:00,16.72,16.73,16.7,16.7,64800.0,13.1293,13.1372,13.1136,13.1136,64800.0
2005-12-30 12:40:00,16.7,16.74,16.7,16.71,25200.0,13.1136,13.145,13.1136,13.1215,25200.0
2005-12-30 12:50:00,16.72,16.72,16.71,16.72,7400.0,13.1293,13.1293,13.1215,13.1293,7400.0
2005-12-30 13:00:00,16.72,16.74,16.71,16.71,30200.0,13.1293,13.145,13.1215,13.1215,30200.0
2005-12-30 13:10:00,16.72,16.73,16.71,16.72,26200.0,13.1293,13.1372,13.1215,13.1293,26200.0
2005-12-30 13:20:00,16.72,16.72,16.7,16.71,18400.0,13.1293,13.1293,13.1136,13.1215,18400.0
2005-12-30 13:30:00,16.71,16.71,16.71,16.71,22200.0,13.1215,13.1215,13.1215,13.1215,22200.0
2005-12-30 13:40:00,16.71,16.72,16.71,16.72,11800.0,13.1215,13.1293,13.1215,13.1293,11800.0
2005-12-30 13:50:00,16.71,16.72,16.71,16.72,8600.0,13.1215,13.1293,13.1215,13.1293,8600.0
2005-12-30 14:00:00,16.72,16.73,16.71,16.72,53600.0,13.1293,13.1372,13.1215,13.1293,53600.0
2005-12-30 14:10:00,16.72,16.74,16.72,16.72,9000.0,13.1293,13.145,13.1293,13.1293,9000.0
2005-12-30 14:20:00,16.7,16.71,16.7,16.71,10000.0,13.1136,13.1215,13.1136,13.1215,10000.0
2005-12-30 14:30:00,16.72,16.73,16.71,16.71,16600.0,13.1293,13.1372,13.1215,13.1215,16600.0
2005-12-30 14:40:00,16.71,16.72,16.71,16.72,6200.0,13.1215,13.1293,13.1215,13.1293,6200.0
2005-12-30 14:50:00,16.71,16.72,16.7,16.72,18600.0,13.1215,13.1293,13.1136,13.1293,18600.0
2005-12-30 15:00:00,16.71,16.72,16.71,16.72,11600.0,13.1215,13.1293,13.1215,13.1293,11600.0
2005-12-30 15:10:00,16.72,16.72,16.7,16.71,29800.0,13.1293,13.1293,13.1136,13.1215,29800.0
2005-12-30 15:20:00,16.71,16.72,16.7,16.72,23000.0,13.1215,13.1293,13.1136,13.1293,23000.0
2005-12-30 15:30:00,16.72,16.72,16.71,16.72,22000.0,13.1293,13.1293,13.1215,13.1293,22000.0
2005-12-30 15:40:00,16.72,16.73,16.71,16.73,28200.0,13.1293,13.1372,13.1215,13.1372,28200.0
2005-12-30 15:50:00,16.73,16.75,16.72,16.73,50800.0,13.1372,13.1529,13.1293,13.1372,50800.0
2006-01-03 09:30:00,16.8,16.83,16.68,16.68,28600.0,13.1921,13.2157,13.0979,13.0979,28600.0
2006-01-03 09:40:00,16.68,16.71,16.59,16.59,46600.0,13.0979,13.1215,13.0272,13.0272,46600.0
2006-01-03 09:50:00,16.59,16.66,16.53,16.63,105200.0,13.0272,13.0822,12.9801,13.0586,105200.0
2006-01-03 10:00:00,16.63,16.74,16.63,16.67,142200.0,13.0586,13.145,13.0586,13.09,142200.0
2006-01-03 10:10:00,16.67,16.67,16.52,16.55,52600.0,13.09,13.09,12.9723,12.9958,52600.0
2006-01-03 10:20:00,16.55,16.55,16.52,16.53,39400.0,12.9958,12.9958,12.9723,12.9801,39400.0
2006-01-03 10:30:00,16.52,16.54,16.5,16.51,65200.0,12.9723,12.988,12.9566,12.9644,65200.0
2006-01-03 10:40:00,16.51,16.52,16.5,16.5,31200.0,12.9644,12.9723,12.9566,12.9566,31200.0
2006-01-03 10:50:00,16.5,16.5,16.45,16.48,46000.0,12.9566,12.9566,12.9173,12.9408,46000.0
2006-01-03 11:00:00,16.48,16.48,16.46,16.47,29200.0,12.9408,12.9408,12.9251,12.933,29200.0
2006-01-03 11:10:00,16.47,16.48,16.41,16.42,63400.0,12.933,12.9408,12.8859,12.8937,63400.0
2006-01-03 11:20:00,16.42,16.42,16.4,16.4,32800.0,12.8937,12.8937,12.878,12.878,32800.0
2006-01-03 11:30:00,16.41,16.43,16.4,16.43,30600.0,12.8859,12.9016,12.878,12.9016,30600.0
2006-01-03 11:40:00,16.45,16.52,16.43,16.52,49800.0,12.9173,12.9723,12.9016,12.9723,49800.0
2006-01-03 11:50:00,16.52,16.52,16.5,16.52,53600.0,12.9723,12.9723,12.9566,12.9723,53600.0
2006-01-03 12:00:00,16.52,16.53,16.51,16.53,35000.0,12.9723,12.9801,12.9644,12.9801,35000.0
2006-01-03 12:10:00,16.53,16.56,16.51,16.56,75600.0,12.9801,13.0037,12.9644,13.0037,75600.0
2006-01-03 12:20:00,16.56,16.56,16.53,16.55,74600.0,13.0037,13.0037,12.9801,12.9958,74600.0
2006-01-03 12:30:00,16.55,16.59,16.55,16.59,46400.0,12.9958,13.0272,12.9958,13.0272,46400.0
2006-01-03 12:40:00,16.58,16.61,16.58,16.61,38200.0,13.0194,13.0429,13.0194,13.0429,38200.0
2006-01-03 12:50:00,16.61,16.61,16.61,16.61,27400.0,13.0429,13.0429,13.0429,13.0429,27400.0
2006-01-03 13:00:00,16.62,16.63,16.61,16.62,33000.0,13.0508,13.0586,13.0429,13.0508,33000.0
2006-01-03 13:10:00,16.62,16.63,16.58,16.58,24800.0,13.0508,13.0586,13.0194,13.0194,24800.0
2006-01-03 13:20:00,16.58,16.59,16.58,16.58,34400.0,13.0194,13.0272,13.0194,13.0194,34400.0
2006-01-03 13:30:00,16.58,16.61,16.55,16.55,56800.0,13.0194,13.0429,12.9958,12.9958,56800.0
2006-01-03 13:40:00,16.54,16.55,16.51,16.53,24000.0,12.988,12.9958,12.9644,12.9801,24000.0
2006-01-03 13:50:00,16.53,16.55,16.53,16.54,20800.0,12.9801,12.9958,12.9801,12.988,20800.0
2006-01-03 14:00:00,16.54,16.61,16.54,16.61,42800.0,12.988,13.0429,12.988,13.0429,42800.0
2006-01-03 14:10:00,16.61,16.66,16.61,16.66,22800.0,13.0429,13.0822,13.0429,13.0822,22800.0
2006-01-03 14:20:00,16.66,16.67,16.64,16.65,18800.0,13.0822,13.09,13.0665,13.0743,18800.0
2006-01-03 14:30:00,16.65,16.67,16.65,16.66,23200.0,13.0743,13.09,13.0743,13.0822,23200.0
2006-01-03 14:40:00,16.66,16.67,16.57,16.59,37800.0,13.0822,13.09,13.0115,13.0272,37800.0
2006-01-03 14:50:00,16.59,16.65,16.59,16.63,27200.0,13.0272,13.0743,13.0272,13.0586,27200.0
2006-01-03 15:00:00,16.63,16.76,16.63,16.76,48400.0,13.0586,13.1607,13.0586,13.1607,48400.0
2006-01-03 15:10:00,16.75,16.75,16.73,16.73,41800.0,13.1529,13.1529,13.1372,13.1372,41800.0
2006-01-03 15:20:00,16.72,16.76,16.72,16.76,34600.0,13.1293,13.1607,13.1293,13.1607,34600.0
2006-01-03 15:30:00,16.76,16.78,16.74,16.74,45000.0,13.1607,13.1764,13.145,13.145,45000.0
2006-01-03 15:40:00,16.74,16.77,16.7,16.7,64600.0,13.145,13.1686,13.1136,13.1136,64600.0
2006-01-03 15:50:00,16.71,16.71,16.68,16.68,53400.0,13.1215,13.1215,13.0979,13.0979,53400.0
2006-01-04 09:30:00,17.75,17.77,17.63,17.73,1859600.0,13.9381,13.9538,13.8439,13.9224,1859600.0
2006-01-04 09:40:00,17.73,17.74,17.55,17.61,1930200.0,13.9224,13.9303,13.7811,13.8282,1930200.0
2006-01-04 09:50:00,17.6,17.61,17.41,17.47,1806800.0,13.8203,13.8282,13.6711,13.7182,1806800.0
2006-01-04 10:00:00,17.48,17.55,17.38,17.54,1385600.0,13.7261,13.7811,13.6476,13.7732,1385600.0
2006-01-04 10:10:00,17.53,17.55,17.44,17.44,867800.0,13.7654,13.7811,13.6947,13.6947,867800.0
2006-01-04 10:20:00,17.45,17.52,17.45,17.49,758400.0,13.7025,13.7575,13.7025,13.7339,758400.0
2006-01-04 10:30:00,17.48,17.6,17.45,17.57,702000.0,13.7261,13.8203,13.7025,13.7968,702000.0
2006-01-04 10:40:00,17.57,17.57,17.48,17.48,398800.0,13.7968,13.7968,13.7261,13.7261,398800.0
2006-01-04 10:50:00,17.49,17.54,17.48,17.52,425400.0,13.7339,13.7732,13.7261,13.7575,425400.0
2006-01-04 11:00:00,17.52,17.54,17.5,17.51,378600.0,13.7575,13.7732,13.7418,13.7497,378600.0
2006-01-04 11:10:00,17.51,17.58,17.51,17.58,459200.0,13.7497,13.8046,13.7497,13.8046,459200.0
2006-01-04 11:20:00,17.57,17.59,17.49,17.51,497200.0,13.7968,13.8125,13.7339,13.7497,497200.0
2006-01-04 11:30:00,17.52,17.54,17.5,17.53,471800.0,13.7575,13.7732,13.7418,13.7654,471800.0
2006-01-04 11:40:00,17.53,17.53,17.48,17.49,468600.0,13.7654,13.7654,13.7261,13.7339,468600.0
2006-01-04 11:50:00,17.49,17.5,17.47,17.48,291400.0,13.7339,13.7418,13.7182,13.7261,291400.0
2006-01-04 12:00:00,17.49,17.49,17.47,17.49,247600.0,13.7339,13.7339,13.7182,13.7339,247600.0
2006-01-04 12:10:00,17.48,17.5,17.48,17.5,175400.0,13.7261,13.7418,13.7261,13.7418,175400.0
2006-01-04 12:20:00,17.5,17.5,17.45,17.45,188600.0,13.7418,13.7418,13.7025,13.7025,188600.0
2006-01-04 12:30:00,17.46,17.5,17.45,17.5,213600.0,13.7104,13.7418,13.7025,13.7418,213600.0
2006-01-04 12:40:00,17.5,17.5,17.49,17.5,239800.0,13.7418,13.7418,13.7339,13.7418,239800.0
2006-01-04 12:50:00,17.49,17.52,17.48,17.52,682800.0,13.7339,13.7575,13.7261,13.7575,682800.0
2006-01-04 13:00:00,17.53,17.53,17.47,17.48,366600.0,13.7654,13.7654,13.7182,13.7261,366600.0
2006-01-04 13:10:00,17.48,17.48,17.44,17.45,367800.0,13.7261,13.7261,13.6947,13.7025,367800.0
2006-01-04 13:20:00,17.45,17.47,17.45,17.46,211400.0,13.7025,13.7182,13.7025,13.7104,211400.0
2006-01-04 13:30:00,17.45,17.48,17.45,17.47,192600.0,13.7025,13.7261,13.7025,13.7182,192600.0
2006-01-04 13:40:00,17.47,17.5,17.47,17.47,345400.0,13.7182,13.7418,13.7182,13.7182,345400.0
2006-01-04 13:50:00,17.46,17.5,17.46,17.49,244800.0,13.7104,13.7418,13.7104,13.7339,244800.0
2006-01-04 14:00:00,17.49,17.5,17.48,17.49,149800.0,13.7339,13.7418,13.7261,13.7339,149800.0
2006-01-04 14:10:00,17.48,17.49,17.4,17.43,350800.0,13.7261,13.7339,13.6633,13.6868,350800.0
2006-01-04 14:20:00,17.43,17.48,17.43,17.46,284200.0,13.6868,13.7261,13.6868,13.7104,284200.0
2006-01-04 14:30:00,17.46,17.5,17.43,17.48,372400.0,13.7104,13.7418,13.6868,13.7261,372400.0
2006-01-04 14:40:00,17.47,17.5,17.47,17.5,547400.0,13.7182,13.7418,13.7182,13.7418,547400.0
2006-01-04 14:50:00,17.5,17.5,17.48,17.5,696600.0,13.7418,13.7418,13.7261,13.7418,696600.0
2006-01-04 15:00:00,17.5,17.52,17.46,17.46,743400.0,13.7418,13.7575,13.7104,13.7104,743400.0
2006-01-04 15:10:00,17.46,17.49,17.46,17.47,536000.0,13.7104,13.7339,13.7104,13.7182,536000.0
2006-01-04 15:20:00,17.46,17.49,17.46,17.48,743600.0,13.7104,13.7339,13.7104,13.7261,743600.0
2006-01-04 15:30:00,17.48,17.5,17.43,17.49,1672200.0,13.7261,13.7418,13.6868,13.7339,1672200.0
2006-01-04 15:40:00,17.5,17.53,17.46,17.49,1903000.0,13.7418,13.7654,13.7104,13.7339,1903000.0
2006-01-04 15:50:00,17.49,17.53,17.46,17.49,2509800.0,13.7339,13.7654,13.7104,13.7339,2509800.0
2006-01-05 09:30:00,17.46,17.47,17.38,17.41,361600.0,13.7104,13.7182,13.6476,13.6711,361600.0
2006-01-05 09:40:00,17.42,17.45,17.3,17.31,415800.0,13.679,13.7025,13.5847,13.5926,415800.0
2006-01-05 09:50:00,17.3,17.31,17.0,17.03,518600.0,13.5847,13.5926,13.3492,13.3727,518600.0
2006-01-05 10:00:00,17.03,17.15,17.03,17.15,1054800.0,13.3727,13.467,13.3727,13.467,1054800.0
2006-01-05 10:10:00,17.14,17.23,17.14,17.23,380000.0,13.4591,13.5298,13.4591,13.5298,380000.0
2006-01-05 10:20:00,17.22,17.39,17.21,17.36,517800.0,13.5219,13.6554,13.5141,13.6319,517800.0
2006-01-05 10:30:00,17.36,17.43,17.33,17.35,189600.0,13.6319,13.6868,13.6083,13.624,189600.0
2006-01-05 10:40:00,17.34,17.36,17.34,17.34,54000.0,13.6162,13.6319,13.6162,13.6162,54000.0
2006-01-05 10:50:00,17.34,17.35,17.25,17.27,44400.0,13.6162,13.624,13.5455,13.5612,44400.0
2006-01-05 11:00:00,17.27,17.28,17.22,17.28,51000.0,13.5612,13.569,13.5219,13.569,51000.0
2006-01-05 11:10:00,17.28,17.29,17.25,17.27,131000.0,13.569,13.5769,13.5455,13.5612,131000.0
2006-01-05 11:20:00,17.27,17.29,17.25,17.27,58600.0,13.5612,13.5769,13.5455,13.5612,58600.0
2006-01-05 11:30:00,17.27,17.27,17.24,17.24,74400.0,13.5612,13.5612,13.5376,13.5376,74400.0
2006-01-05 11:40:00,17.24,17.25,17.15,17.16,106800.0,13.5376,13.5455,13.467,13.4748,106800.0
2006-01-05 11:50:00,17.17,17.18,17.14,17.15,88000.0,13.4827,13.4905,13.4591,13.467,88000.0
2006-01-05 12:00:00,17.14,17.15,17.13,17.14,224800.0,13.4591,13.467,13.4513,13.4591,224800.0
2006-01-05 12:10:00,17.14,17.19,17.13,17.19,54200.0,13.4591,13.4984,13.4513,13.4984,54200.0
2006-01-05 12:20:00,17.18,17.22,17.18,17.2,19800.0,13.4905,13.5219,13.4905,13.5062,19800.0
2006-01-05 12:30:00,17.2,17.23,17.15,17.16,73400.0,13.5062,13.5298,13.467,13.4748,73400.0
2006-01-05 12:40:00,17.16,17.18,17.15,17.16,72800.0,13.4748,13.4905,13.467,13.4748,72800.0
2006-01-05 12:50:00,17.15,17.18,17.15,17.16,52800.0,13.467,13.4905,13.467,13.4748,52800.0
2006-01-05 13:00:00,17.17,17.2,17.16,17.2,17400.0,13.4827,13.5062,13.4748,13.5062,17400.0
2006-01-05 13:10:00,17.2,17.23,17.18,17.23,48200.0,13.5062,13.5298,13.4905,13.5298,48200.0
2006-01-05 13:20:00,17.23,17.25,17.23,17.24,37200.0,13.5298,13.5455,13.5298,13.5376,37200.0
2006-01-05 13:30:00,17.24,17.25,17.24,17.24,22400.0,13.5376,13.5455,13.5376,13.5376,22400.0
2006-01-05 13:40:00,17.25,17.25,17.23,17.24,68600.0,13.5455,13.5455,13.5298,13.5376,68600.0
2006-01-05 13:50:00,17.24,17.24,17.23,17.24,45000.0,13.5376,13.5376,13.5298,13.5376,45000.0
2006-01-05 14:00:00,17.24,17.24,17.19,17.2,36000.0,13.5376,13.5376,13.4984,13.5062,36000.0
2006-01-05 14:10:00,17.2,17.22,17.2,17.21,60800.0,13.5062,13.5219,13.5062,13.5141,60800.0
2006-01-05 14:20:00,17.21,17.21,17.17,17.18,53200.0,13.5141,13.5141,13.4827,13.4905,53200.0
2006-01-05 14:30:00,17.18,17.21,17.17,17.2,123800.0,13.4905,13.5141,13.4827,13.5062,123800.0
2006-01-05 14:40:00,17.2,17.24,17.2,17.24,122200.0,13.5062,13.5376,13.5062,13.5376,122200.0
2006-01-05 14:50:00,17.24,17.25,17.21,17.22,139800.0,13.5376,13.5455,13.5141,13.5219,139800.0
2006-01-05 15:00:00,17.22,17.23,17.21,17.23,72200.0,13.5219,13.5298,13.5141,13.5298,72200.0
2006-01-05 15:10:00,17.23,17.23,17.18,17.19,117600.0,13.5298,13.5298,13.4905,13.4984,117600.0
2006-01-05 15:20:00,17.19,17.2,17.18,17.19,129000.0,13.4984,13.5062,13.4905,13.4984,129000.0
2006-01-05 15:30:00,17.19,17.19,17.17,17.18,265200.0,13.4984,13.4984,13.4827,13.4905,265200.0
2006-01-05 15:40:00,17.18,17.21,17.16,17.19,202600.0,13.4905,13.5141,13.4748,13.4984,202600.0
2006-01-05 15:50:00,17.2,17.21,17.18,17.2,209000.0,13.5062,13.5141,13.4905,13.5062,209000.0
2006-01-06 09:30:00,17.16,17.25,17.14,17.18,78800.0,13.4748,13.5455,13.4591,13.4905,78800.0
2006-01-06 09:40:00,17.18,17.18,17.15,17.15,39200.0,13.4905,13.4905,13.467,13.467,39200.0
2006-01-06 09:50:00,17.16,17.18,17.14,17.18,64400.0,13.4748,13.4905,13.4591,13.4905,64400.0
2006-01-06 10:00:00,17.18,17.18,17.14,17.14,36600.0,13.4905,13.4905,13.4591,13.4591,36600.0
2006-01-06 10:10:00,17.14,17.15,17.13,17.14,38000.0,13.4591,13.467,13.4513,13.4591,38000.0
2006-01-06 10:20:00,17.13,17.16,17.11,17.16,95800.0,13.4513,13.4748,13.4356,13.4748,95800.0
2006-01-06 10:30:00,17.16,17.16,17.13,17.13,83200.0,13.4748,13.4748,13.4513,13.4513,83200.0
2006-01-06 10:40:00,17.14,17.16,17.14,17.16,97000.0,13.4591,13.4748,13.4591,13.4748,97000.0
2006-01-06 10:50:00,17.16,17.17,17.15,17.16,39800.0,13.4748,13.4827,13.467,13.4748,39800.0
2006-01-06 11:00:00,17.16,17.17,17.15,17.16,42800.0,13.4748,13.4827,13.467,13.4748,42800.0
2006-01-06 11:10:00,17.16,17.17,17.15,17.17,30400.0,13.4748,13.4827,13.467,13.4827,30400.0
2006-01-06 11:20:00,17.17,17.22,17.17,17.21,39600.0,13.4827,13.5219,13.4827,13.5141,39600.0
2006-01-06 11:30:00,17.21,17.23,17.21,17.23,254800.0,13.5141,13.5298,13.5141,13.5298,254800.0
2006-01-06 11:40:00,17.23,17.25,17.23,17.25,39200.0,13.5298,13.5455,13.5298,13.5455,39200.0
2006-01-06 11:50:00,17.25,17.25,17.24,17.25,47200.0,13.5455,13.5455,13.5376,13.5455,47200.0
2006-01-06 12:00:00,17.24,17.25,17.24,17.24,68200.0,13.5376,13.5455,13.5376,13.5376,68200.0
2006-01-06 12:10:00,17.25,17.25,17.24,17.24,40200.0,13.5455,13.5455,13.5376,13.5376,40200.0
2006-01-06 12:20:00,17.24,17.25,17.23,17.24,125600.0,13.5376,13.5455,13.5298,13.5376,125600.0
2006-01-06 12:30:00,17.24,17.25,17.24,17.25,23800.0,13.5376,13.5455,13.5376,13.5455,23800.0
2006-01-06 12:40:00,17.25,17.25,17.23,17.24,65600.0,13.5455,13.5455,13.5298,13.5376,65600.0
2006-01-06 12:50:00,17.25,17.25,17.24,17.24,15000.0,13.5455,13.5455,13.5376,13.5376,15000.0
2006-01-06 13:00:00,17.24,17.25,17.23,17.24,24800.0,13.5376,13.5455,13.5298,13.5376,24800.0
2006-01-06 13:10:00,17.23,17.23,17.19,17.2,43600.0,13.5298,13.5298,13.4984,13.5062,43600.0
2006-01-06 13:20:00,17.2,17.21,17.19,17.2,176000.0,13.5062,13.5141,13.4984,13.5062,176000.0
2006-01-06 13:30:00,17.19,17.21,17.18,17.19,63600.0,13.4984,13.5141,13.4905,13.4984,63600.0
2006-01-06 13:40:00,17.19,17.21,17.18,17.21,40200.0,13.4984,13.5141,13.4905,13.5141,40200.0
2006-01-06 13:50:00,17.21,17.22,17.2,17.2,65800.0,13.5141,13.5219,13.5062,13.5062,65800.0
2006-01-06 14:00:00,17.21,17.22,17.2,17.22,33400.0,13.5141,13.5219,13.5062,13.5219,33400.0
2006-01-06 14:10:00,17.21,17.22,17.19,17.2,53600.0,13.5141,13.5219,13.4984,13.5062,53600.0
2006-01-06 14:20:00,17.21,17.21,17.17,17.17,48600.0,13.5141,13.5141,13.4827,13.4827,48600.0
2006-01-06 14:30:00,17.17,17.21,17.15,17.21,87400.0,13.4827,13.5141,13.467,13.5141,87400.0
2006-01-06 14:40:00,17.22,17.22,17.19,17.2,86200.0,13.5219,13.5219,13.4984,13.5062,86200.0
2006-01-06 14:50:00,17.2,17.22,17.19,17.2,61800.0,13.5062,13.5219,13.4984,13.5062,61800.0
2006-01-06 15:00:00,17.19,17.2,17.16,17.17,83600.0,13.4984,13.5062,13.4748,13.4827,83600.0
2006-01-06 15:10:00,17.17,17.2,17.15,17.17,112200.0,13.4827,13.5062,13.467,13.4827,112200.0
2006-01-06 15:20:00,17.17,17.17,17.16,17.17,19400.0,13.4827,13.4827,13.4748,13.4827,19400.0
2006-01-06 15:30:00,17.16,17.16,17.12,17.14,224600.0,13.4748,13.4748,13.4434,13.4591,224600.0
2006-01-06 15:40:00,17.14,17.17,17.14,17.14,206600.0,13.4591,13.4827,13.4591,13.4591,206600.0
2006-01-06 15:50:00,17.14,17.14,17.12,17.13,159000.0,13.4591,13.4591,13.4434,13.4513,159000.0
2006-01-09 09:30:00,17.17,17.19,17.14,17.18,32400.0,13.4827,13.4984,13.4591,13.4905,32400.0
2006-01-09 09:40:00,17.19,17.24,17.19,17.24,42600.0,13.4984,13.5376,13.4984,13.5376,42600.0
2006-01-09 09:50:00,17.24,17.25,17.2,17.23,63400.0,13.5376,13.5455,13.5062,13.5298,63400.0
2006-01-09 10:00:00,17.23,17.25,17.23,17.24,74200.0,13.5298,13.5455,13.5298,13.5376,74200.0
2006-01-09 10:10:00,17.24,17.25,17.23,17.24,27000.0,13.5376,13.5455,13.5298,13.5376,27000.0
2006-01-09 10:20:00,17.24,17.25,17.23,17.25,24600.0,13.5376,13.5455,13.5298,13.5455,24600.0
2006-01-09 10:30:00,17.25,17.25,17.24,17.24,46600.0,13.5455,13.5455,13.5376,13.5376,46600.0
2006-01-09 10:40:00,17.24,17.25,17.2,17.25,43200.0,13.5376,13.5455,13.5062,13.5455,43200.0
2006-01-09 10:50:00,17.25,17.25,17.23,17.23,23600.0,13.5455,13.5455,13.5298,13.5298,23600.0
2006-01-09 11:00:00,17.23,17.24,17.23,17.24,73800.0,13.5298,13.5376,13.5298,13.5376,73800.0
2006-01-09 11:10:00,17.24,17.25,17.23,17.25,288000.0,13.5376,13.5455,13.5298,13.5455,288000.0
2006-01-09 11:20:00,17.25,17.28,17.25,17.28,163200.0,13.5455,13.569,13.5455,13.569,163200.0
2006-01-09 11:30:00,17.28,17.29,17.27,17.29,32600.0,13.569,13.5769,13.5612,13.5769,32600.0
2006-01-09 11:40:00,17.29,17.29,17.27,17.28,29200.0,13.5769,13.5769,13.5612,13.569,29200.0
2006-01-09 11:50:00,17.27,17.28,17.26,17.27,34400.0,13.5612,13.569,13.5533,13.5612,34400.0
2006-01-09 12:00:00,17.27,17.27,17.25,17.26,20400.0,13.5612,13.5612,13.5455,13.5533,20400.0
2006-01-09 12:10:00,17.26,17.27,17.25,17.27,19800.0,13.5533,13.5612,13.5455,13.5612,19800.0
2006-01-09 12:20:00,17.27,17.28,17.26,17.28,51600.0,13.5612,13.569,13.5533,13.569,51600.0
2006-01-09 12:30:00,17.28,17.3,17.28,17.3,44600.0,13.569,13.5847,13.569,13.5847,44600.0
2006-01-09 12:40:00,17.3,17.3,17.29,17.3,46400.0,13.5847,13.5847,13.5769,13.5847,46400.0
2006-01-09 12:50:00,17.3,17.3,17.26,17.27,36000.0,13.5847,13.5847,13.5533,13.5612,36000.0
2006-01-09 13:00:00,17.27,17.29,17.25,17.26,34400.0,13.5612,13.5769,13.5455,13.5533,34400.0
2006-01-09 13:10:00,17.26,17.27,17.24,17.25,69200.0,13.5533,13.5612,13.5376,13.5455,69200.0
2006-01-09 13:20:00,17.25,17.27,17.25,17.27,22600.0,13.5455,13.5612,13.5455,13.5612,22600.0
2006-01-09 13:30:00,17.26,17.29,17.26,17.29,35800.0,13.5533,13.5769,13.5533,13.5769,35800.0
2006-01-09 13:40:00,17.28,17.3,17.28,17.3,51000.0,13.569,13.5847,13.569,13.5847,51000.0
2006-01-09 13:50:00,17.3,17.3,17.3,17.3,67200.0,13.5847,13.5847,13.5847,13.5847,67200.0
2006-01-09 14:00:00,17.3,17.3,17.28,17.3,96200.0,13.5847,13.5847,13.569,13.5847,96200.0
2006-01-09 14:10:00,17.29,17.3,17.29,17.29,61800.0,13.5769,13.5847,13.5769,13.5769,61800.0
2006-01-09 14:20:00,17.3,17.3,17.28,17.29,21400.0,13.5847,13.5847,13.569,13.5769,21400.0
2006-01-09 14:30:00,17.29,17.29,17.28,17.28,27000.0,13.5769,13.5769,13.569,13.569,27000.0
2006-01-09 14:40:00,17.28,17.28,17.25,17.27,28800.0,13.569,13.569,13.5455,13.5612,28800.0
2006-01-09 14:50:00,17.27,17.27,17.25,17.26,34000.0,13.5612,13.5612,13.5455,13.5533,34000.0
2006-01-09 15:00:00,17.25,17.26,17.25,17.25,41200.0,13.5455,13.5533,13.5455,13.5455,41200.0
2006-01-09 15:10:00,17.26,17.26,17.25,17.25,17000.0,13.5533,13.5533,13.5455,13.5455,17000.0
2006-01-09 15:20:00,17.25,17.26,17.25,17.25,33600.0,13.5455,13.5533,13.5455,13.5455,33600.0
2006-01-09 15:30:00,17.25,17.25,17.25,17.25,41800.0,13.5455,13.5455,13.5455,13.5455,41800.0
2006-01-09 15:40:00,17.25,17.29,17.25,17.28,215200.0,13.5455,13.5769,13.5455,13.569,215200.0
2006-01-09 15:50:00,17.29,17.32,17.28,17.31,103800.0,13.5769,13.6005,13.569,13.5926,103800.0
2006-01-10 09:30:00,17.27,17.32,17.25,17.3,59000.0,13.5612,13.6005,13.5455,13.5847,59000.0
2006-01-10 09:40:00,17.3,17.37,17.3,17.36,54200.0,13.5847,13.6397,13.5847,13.6319,54200.0
2006-01-10 09:50:00,17.36,17.36,17.27,17.34,66000.0,13.6319,13.6319,13.5612,13.6162,66000.0
2006-01-10 10:00:00,17.35,17.38,17.33,17.34,35600.0,13.624,13.6476,13.6083,13.6162,35600.0
2006-01-10 10:10:00,17.34,17.35,17.31,17.33,64400.0,13.6162,13.624,13.5926,13.6083,64400.0
2006-01-10 10:20:00,17.33,17.35,17.32,17.32,56200.0,13.6083,13.624,13.6005,13.6005,56200.0
2006-01-10 10:30:00,17.32,17.34,17.3,17.32,163400.0,13.6005,13.6162,13.5847,13.6005,163400.0
2006-01-10 10:40:00,17.32,17.32,17.25,17.25,32400.0,13.6005,13.6005,13.5455,13.5455,32400.0
2006-01-10 10:50:00,17.27,17.27,17.21,17.23,47000.0,13.5612,13.5612,13.5141,13.5298,47000.0
2006-01-10 11:00:00,17.23,17.25,17.22,17.24,75000.0,13.5298,13.5455,13.5219,13.5376,75000.0
2006-01-10 11:10:00,17.24,17.25,17.22,17.24,38800.0,13.5376,13.5455,13.5219,13.5376,38800.0
2006-01-10 11:20:00,17.23,17.32,17.23,17.3,119800.0,13.5298,13.6005,13.5298,13.5847,119800.0
2006-01-10 11:30:00,17.29,17.31,17.27,17.31,31200.0,13.5769,13.5926,13.5612,13.5926,31200.0
2006-01-10 11:40:00,17.31,17.35,17.31,17.34,22200.0,13.5926,13.624,13.5926,13.6162,22200.0
2006-01-10 11:50:00,17.34,17.35,17.3,17.3,26600.0,13.6162,13.624,13.5847,13.5847,26600.0
2006-01-10 12:00:00,17.3,17.34,17.3,17.34,15800.0,13.5847,13.6162,13.5847,13.6162,15800.0
2006-01-10 12:10:00,17.33,17.33,17.32,17.32,34800.0,13.6083,13.6083,13.6005,13.6005,34800.0
2006-01-10 12:20:00,17.32,17.33,17.29,17.29,21600.0,13.6005,13.6083,13.5769,13.5769,21600.0
2006-01-10 12:30:00,17.3,17.34,17.28,17.33,79200.0,13.5847,13.6162,13.569,13.6083,79200.0
2006-01-10 12:40:00,17.33,17.34,17.3,17.3,20400.0,13.6083,13.6162,13.5847,13.5847,20400.0
2006-01-10 12:50:00,17.3,17.32,17.3,17.32,18600.0,13.5847,13.6005,13.5847,13.6005,18600.0
2006-01-10 13:00:00,17.32,17.32,17.29,17.29,12400.0,13.6005,13.6005,13.5769,13.5769,12400.0
2006-01-10 13:10:00,17.29,17.3,17.29,17.3,21400.0,13.5769,13.5847,13.5769,13.5847,21400.0
2006-01-10 13:20:00,17.3,17.35,17.3,17.34,62000.0,13.5847,13.624,13.5847,13.6162,62000.0
2006-01-10 13:30:00,17.35,17.36,17.35,17.36,21600.0,13.624,13.6319,13.624,13.6319,21600.0
2006-01-10 13:40:00,17.36,17.4,17.36,17.39,37800.0,13.6319,13.6633,13.6319,13.6554,37800.0
2006-01-10 13:50:00,17.39,17.41,17.39,17.39,25800.0,13.6554,13.6711,13.6554,13.6554,25800.0
2006-01-10 14:00:00,17.39,17.41,17.38,17.41,39400.0,13.6554,13.6711,13.6476,13.6711,39400.0
2006-01-10 14:10:00,17.42,17.43,17.4,17.43,45400.0,13.679,13.6868,13.6633,13.6868,45400.0
2006-01-10 14:20:00,17.43,17.45,17.43,17.43,40000.0,13.6868,13.7025,13.6868,13.6868,40000.0
2006-01-10 14:30:00,17.43,17.45,17.43,17.45,83800.0,13.6868,13.7025,13.6868,13.7025,83800.0
2006-01-10 14:40:00,17.45,17.48,17.45,17.47,171600.0,13.7025,13.7261,13.7025,13.7182,171600.0
2006-01-10 14:50:00,17.47,17.47,17.42,17.43,59400.0,13.7182,13.7182,13.679,13.6868,59400.0
2006-01-10 15:00:00,17.43,17.43,17.4,17.41,58600.0,13.6868,13.6868,13.6633,13.6711,58600.0
2006-01-10 15:10:00,17.4,17.41,17.36,17.37,71000.0,13.6633,13.6711,13.6319,13.6397,71000.0
2006-01-10 15:20:00,17.38,17.39,17.36,17.39,39600.0,13.6476,13.6554,13.6319,13.6554,39600.0
2006-01-10 15:30:00,17.39,17.42,17.39,17.41,51200.0,13.6554,13.679,13.6554,13.6711,51200.0
2006-01-10 15:40:00,17.41,17.47,17.41,17.47,96400.0,13.6711,13.7182,13.6711,13.7182,96400.0
2006-01-10 15:50:00,17.47,17.47,17.4,17.41,106600.0,13.7182,13.7182,13.6633,13.6711,106600.0
2006-01-11 09:30:00,17.5,17.53,17.45,17.46,62200.0,13.7418,13.7654,13.7025,13.7104,62200.0
2006-01-11 09:40:00,17.45,17.46,17.42,17.46,48000.0,13.7025,13.7104,13.679,13.7104,48000.0
2006-01-11 09:50:00,17.44,17.48,17.44,17.47,313200.0,13.6947,13.7261,13.6947,13.7182,313200.0
2006-01-11 10:00:00,17.47,17.48,17.43,17.43,103400.0,13.7182,13.7261,13.6868,13.6868,103400.0
2006-01-11 10:10:00,17.42,17.48,17.42,17.47,134800.0,13.679,13.7261,13.679,13.7182,134800.0
2006-01-11 10:20:00,17.47,17.5,17.47,17.5,168800.0,13.7182,13.7418,13.7182,13.7418,168800.0
2006-01-11 10:30:00,17.5,17.6,17.49,17.6,123600.0,13.7418,13.8203,13.7339,13.8203,123600.0
2006-01-11 10:40:00,17.6,17.61,17.57,17.58,56400.0,13.8203,13.8282,13.7968,13.8046,56400.0
2006-01-11 10:50:00,17.59,17.59,17.51,17.51,64800.0,13.8125,13.8125,13.7497,13.7497,64800.0
2006-01-11 11:00:00,17.51,17.52,17.49,17.49,41800.0,13.7497,13.7575,13.7339,13.7339,41800.0
2006-01-11 11:10:00,17.49,17.5,17.48,17.49,28200.0,13.7339,13.7418,13.7261,13.7339,28200.0
2006-01-11 11:20:00,17.49,17.5,17.48,17.48,75000.0,13.7339,13.7418,13.7261,13.7261,75000.0
2006-01-11 11:30:00,17.48,17.48,17.43,17.43,43800.0,13.7261,13.7261,13.6868,13.6868,43800.0
2006-01-11 11:40:00,17.43,17.45,17.36,17.36,25400.0,13.6868,13.7025,13.6319,13.6319,25400.0
2006-01-11 11:50:00,17.36,17.36,17.34,17.35,32000.0,13.6319,13.6319,13.6162,13.624,32000.0
2006-01-11 12:00:00,17.35,17.38,17.33,17.37,85000.0,13.624,13.6476,13.6083,13.6397,85000.0
2006-01-11 12:10:00,17.38,17.4,17.35,17.4,93600.0,13.6476,13.6633,13.624,13.6633,93600.0
2006-01-11 12:20:00,17.39,17.39,17.38,17.39,25400.0,13.6554,13.6554,13.6476,13.6554,25400.0
2006-01-11 12:30:00,17.39,17.39,17.35,17.38,43000.0,13.6554,13.6554,13.624,13.6476,43000.0
2006-01-11 12:40:00,17.38,17.38,17.35,17.35,21000.0,13.6476,13.6476,13.624,13.624,21000.0
2006-01-11 12:50:00,17.36,17.38,17.35,17.36,94800.0,13.6319,13.6476,13.624,13.6319,94800.0
2006-01-11 13:00:00,17.36,17.36,17.33,17.34,41400.0,13.6319,13.6319,13.6083,13.6162,41400.0
2006-01-11 13:10:00,17.33,17.36,17.32,17.33,67200.0,13.6083,13.6319,13.6005,13.6083,67200.0
2006-01-11 13:20:00,17.32,17.34,17.32,17.32,24400.0,13.6005,13.6162,13.6005,13.6005,24400.0
2006-01-11 13:30:00,17.32,17.34,17.32,17.33,23800.0,13.6005,13.6162,13.6005,13.6083,23800.0
2006-01-11 13:40:00,17.33,17.36,17.33,17.35,43400.0,13.6083,13.6319,13.6083,13.624,43400.0
2006-01-11 13:50:00,17.36,17.37,17.35,17.36,62600.0,13.6319,13.6397,13.624,13.6319,62600.0
2006-01-11 14:00:00,17.36,17.36,17.35,17.36,34200.0,13.6319,13.6319,13.624,13.6319,34200.0
2006-01-11 14:10:00,17.36,17.39,17.36,17.36,40200.0,13.6319,13.6554,13.6319,13.6319,40200.0
2006-01-11 14:20:00,17.36,17.4,17.36,17.38,25000.0,13.6319,13.6633,13.6319,13.6476,25000.0
2006-01-11 14:30:00,17.39,17.39,17.37,17.39,19000.0,13.6554,13.6554,13.6397,13.6554,19000.0
2006-01-11 14:40:00,17.39,17.4,17.39,17.4,19400.0,13.6554,13.6633,13.6554,13.6633,19400.0
2006-01-11 14:50:00,17.4,17.42,17.4,17.41,55200.0,13.6633,13.679,13.6633,13.6711,55200.0
2006-01-11 15:00:00,17.41,17.41,17.39,17.4,13000.0,13.6711,13.6711,13.6554,13.6633,13000.0
2006-01-11 15:10:00,17.4,17.41,17.4,17.4,24400.0,13.6633,13.6711,13.6633,13.6633,24400.0
2006-01-11 15:20:00,17.4,17.4,17.39,17.4,25800.0,13.6633,13.6633,13.6554,13.6633,25800.0
2006-01-11 15:30:00,17.4,17.41,17.4,17.4,37400.0,13.6633,13.6711,13.6633,13.6633,37400.0
2006-01-11 15:40:00,17.4,17.41,17.36,17.38,67600.0,13.6633,13.6711,13.6319,13.6476,67600.0
2006-01-11 15:50:00,17.36,17.4,17.36,17.4,74000.0,13.6319,13.6633,13.6319,13.6633,74000.0
2006-01-12 09:30:00,17.42,17.42,17.38,17.41,26200.0,13.679,13.679,13.6476,13.6711,26200.0
2006-01-12 09:40:00,17.37,17.41,17.37,17.38,81200.0,13.6397,13.6711,13.6397,13.6476,81200.0
2006-01-12 09:50:00,17.38,17.41,17.38,17.41,17600.0,13.6476,13.6711,13.6476,13.6711,17600.0
2006-01-12 10:00:00,17.4,17.42,17.39,17.42,89800.0,13.6633,13.679,13.6554,13.679,89800.0
2006-01-12 10:10:00,17.42,17.43,17.41,17.42,37600.0,13.679,13.6868,13.6711,13.679,37600.0
2006-01-12 10:20:00,17.43,17.43,17.42,17.42,36800.0,13.6868,13.6868,13.679,13.679,36800.0
2006-01-12 10:30:00,17.41,17.45,17.41,17.45,51400.0,13.6711,13.7025,13.6711,13.7025,51400.0
2006-01-12 10:40:00,17.44,17.47,17.44,17.47,31600.0,13.6947,13.7182,13.6947,13.7182,31600.0
2006-01-12 10:50:00,17.47,17.5,17.45,17.46,110600.0,13.7182,13.7418,13.7025,13.7104,110600.0
2006-01-12 11:00:00,17.46,17.46,17.43,17.44,22000.0,13.7104,13.7104,13.6868,13.6947,22000.0
2006-01-12 11:10:00,17.44,17.47,17.43,17.43,30800.0,13.6947,13.7182,13.6868,13.6868,30800.0
2006-01-12 11:20:00,17.43,17.45,17.43,17.44,22400.0,13.6868,13.7025,13.6868,13.6947,22400.0
2006-01-12 11:30:00,17.43,17.44,17.42,17.42,20800.0,13.6868,13.6947,13.679,13.679,20800.0
2006-01-12 11:40:00,17.42,17.44,17.42,17.43,56400.0,13.679,13.6947,13.679,13.6868,56400.0
2006-01-12 11:50:00,17.43,17.45,17.42,17.42,25200.0,13.6868,13.7025,13.679,13.679,25200.0
2006-01-12 12:00:00,17.42,17.44,17.42,17.43,27600.0,13.679,13.6947,13.679,13.6868,27600.0
2006-01-12 12:10:00,17.43,17.45,17.42,17.45,7400.0,13.6868,13.7025,13.679,13.7025,7400.0
2006-01-12 12:20:00,17.45,17.45,17.43,17.43,13600.0,13.7025,13.7025,13.6868,13.6868,13600.0
2006-01-12 12:30:00,17.43,17.44,17.42,17.42,20800.0,13.6868,13.6947,13.679,13.679,20800.0
2006-01-12 12:40:00,17.42,17.42,17.41,17.42,13000.0,13.679,13.679,13.6711,13.679,13000.0
2006-01-12 12:50:00,17.41,17.42,17.4,17.4,35800.0,13.6711,13.679,13.6633,13.6633,35800.0
2006-01-12 13:00:00,17.4,17.41,17.38,17.4,61800.0,13.6633,13.6711,13.6476,13.6633,61800.0
2006-01-12 13:10:00,17.4,17.42,17.39,17.42,13000.0,13.6633,13.679,13.6554,13.679,13000.0
2006-01-12 13:20:00,17.42,17.42,17.41,17.41,11800.0,13.679,13.679,13.6711,13.6711,11800.0
2006-01-12 13:30:00,17.41,17.42,17.4,17.41,10000.0,13.6711,13.679,13.6633,13.6711,10000.0
2006-01-12 13:40:00,17.41,17.42,17.4,17.41,12600.0,13.6711,13.679,13.6633,13.6711,12600.0
2006-01-12 13:50:00,17.41,17.42,17.4,17.42,34200.0,13.6711,13.679,13.6633,13.679,34200.0
2006-01-12 14:00:00,17.41,17.43,17.4,17.41,41600.0,13.6711,13.6868,13.6633,13.6711,41600.0
2006-01-12 14:10:00,17.41,17.43,17.41,17.43,18600.0,13.6711,13.6868,13.6711,13.6868,18600.0
2006-01-12 14:20:00,17.43,17.45,17.42,17.45,22200.0,13.6868,13.7025,13.679,13.7025,22200.0
2006-01-12 14:30:00,17.45,17.45,17.43,17.44,32600.0,13.7025,13.7025,13.6868,13.6947,32600.0
2006-01-12 14:40:00,17.43,17.45,17.43,17.43,18400.0,13.6868,13.7025,13.6868,13.6868,18400.0
2006-01-12 14:50:00,17.43,17.45,17.43,17.44,144200.0,13.6868,13.7025,13.6868,13.6947,144200.0
2006-01-12 15:00:00,17.44,17.44,17.43,17.43,19800.0,13.6947,13.6947,13.6868,13.6868,19800.0
2006-01-12 15:10:00,17.43,17.45,17.43,17.44,121200.0,13.6868,13.7025,13.6868,13.6947,121200.0
2006-01-12 15:20:00,17.43,17.44,17.43,17.43,26000.0,13.6868,13.6947,13.6868,13.6868,26000.0
2006-01-12 15:30:00,17.43,17.44,17.43,17.44,51600.0,13.6868,13.6947,13.6868,13.6947,51600.0
2006-01-12 15:40:00,17.43,17.44,17.42,17.43,56200.0,13.6868,13.6947,13.679,13.6868,56200.0
2006-01-12 15:50:00,17.43,17.45,17.42,17.43,34400.0,13.6868,13.7025,13.679,13.6868,34400.0
2006-01-13 09:30:00,17.43,17.57,17.43,17.49,34000.0,13.6868,13.7968,13.6868,13.7339,34000.0
2006-01-13 09:40:00,17.49,17.53,17.48,17.5,16000.0,13.7339,13.7654,13.7261,13.7418,16000.0
2006-01-13 09:50:00,17.48,17.5,17.43,17.43,47800.0,13.7261,13.7418,13.6868,13.6868,47800.0
2006-01-13 10:00:00,17.44,17.45,17.4,17.43,42800.0,13.6947,13.7025,13.6633,13.6868,42800.0
2006-01-13 10:10:00,17.42,17.43,17.4,17.4,29400.0,13.679,13.6868,13.6633,13.6633,29400.0
2006-01-13 10:20:00,17.4,17.43,17.39,17.42,24400.0,13.6633,13.6868,13.6554,13.679,24400.0
2006-01-13 10:30:00,17.42,17.43,17.42,17.42,14400.0,13.679,13.6868,13.679,13.679,14400.0
2006-01-13 10:40:00,17.42,17.43,17.41,17.41,27000.0,13.679,13.6868,13.6711,13.6711,27000.0
2006-01-13 10:50:00,17.41,17.47,17.41,17.46,34200.0,13.6711,13.7182,13.6711,13.7104,34200.0
2006-01-13 11:00:00,17.46,17.47,17.46,17.46,9400.0,13.7104,13.7182,13.7104,13.7104,9400.0
2006-01-13 11:10:00,17.46,17.47,17.45,17.45,11600.0,13.7104,13.7182,13.7025,13.7025,11600.0
2006-01-13 11:20:00,17.45,17.47,17.44,17.47,26800.0,13.7025,13.7182,13.6947,13.7182,26800.0
2006-01-13 11:30:00,17.47,17.51,17.47,17.5,165800.0,13.7182,13.7497,13.7182,13.7418,165800.0
2006-01-13 11:40:00,17.5,17.5,17.49,17.49,80400.0,13.7418,13.7418,13.7339,13.7339,80400.0
2006-01-13 11:50:00,17.49,17.5,17.48,17.48,39800.0,13.7339,13.7418,13.7261,13.7261,39800.0
2006-01-13 12:00:00,17.48,17.49,17.48,17.48,26600.0,13.7261,13.7339,13.7261,13.7261,26600.0
2006-01-13 12:10:00,17.48,17.49,17.47,17.47,35600.0,13.7261,13.7339,13.7182,13.7182,35600.0
2006-01-13 12:20:00,17.48,17.48,17.39,17.4,83000.0,13.7261,13.7261,13.6554,13.6633,83000.0
2006-01-13 12:30:00,17.4,17.4,17.39,17.39,23800.0,13.6633,13.6633,13.6554,13.6554,23800.0
2006-01-13 12:40:00,17.39,17.39,17.36,17.36,26400.0,13.6554,13.6554,13.6319,13.6319,26400.0
2006-01-13 12:50:00,17.35,17.37,17.35,17.37,20000.0,13.624,13.6397,13.624,13.6397,20000.0
2006-01-13 13:00:00,17.36,17.39,17.36,17.39,17400.0,13.6319,13.6554,13.6319,13.6554,17400.0
2006-01-13 13:10:00,17.37,17.39,17.37,17.38,15000.0,13.6397,13.6554,13.6397,13.6476,15000.0
2006-01-13 13:20:00,17.37,17.42,17.37,17.42,20600.0,13.6397,13.679,13.6397,13.679,20600.0
2006-01-13 13:30:00,17.4,17.42,17.39,17.4,18000.0,13.6633,13.679,13.6554,13.6633,18000.0
2006-01-13 13:40:00,17.4,17.42,17.4,17.42,14600.0,13.6633,13.679,13.6633,13.679,14600.0
2006-01-13 13:50:00,17.41,17.44,17.41,17.44,14800.0,13.6711,13.6947,13.6711,13.6947,14800.0
2006-01-13 14:00:00,17.45,17.47,17.43,17.43,23600.0,13.7025,13.7182,13.6868,13.6868,23600.0
2006-01-13 14:10:00,17.43,17.45,17.4,17.43,16000.0,13.6868,13.7025,13.6633,13.6868,16000.0
2006-01-13 14:20:00,17.43,17.45,17.42,17.44,16800.0,13.6868,13.7025,13.679,13.6947,16800.0
2006-01-13 14:30:00,17.43,17.45,17.42,17.43,15200.0,13.6868,13.7025,13.679,13.6868,15200.0
2006-01-13 14:40:00,17.43,17.43,17.43,17.43,15600.0,13.6868,13.6868,13.6868,13.6868,15600.0
2006-01-13 14:50:00,17.43,17.43,17.42,17.42,25400.0,13.6868,13.6868,13.679,13.679,25400.0
2006-01-13 15:00:00,17.43,17.43,17.4,17.4,25200.0,13.6868,13.6868,13.6633,13.6633,25200.0
2006-01-13 15:10:00,17.41,17.42,17.38,17.4,24000.0,13.6711,13.679,13.6476,13.6633,24000.0
2006-01-13 15:20:00,17.41,17.42,17.4,17.42,19600.0,13.6711,13.679,13.6633,13.679,19600.0
2006-01-13 15:30:00,17.41,17.43,17.4,17.42,34000.0,13.6711,13.6868,13.6633,13.679,34000.0
2006-01-13 15:40:00,17.42,17.43,17.41,17.42,51800.0,13.679,13.6868,13.6711,13.679,51800.0
2006-01-13 15:50:00,17.42,17.43,17.41,17.42,42400.0,13.679,13.6868,13.6711,13.679,42400.0
2006-01-17 09:30:00,17.26,17.26,17.19,17.24,68400.0,13.5533,13.5533,13.4984,13.5376,68400.0
2006-01-17 09:40:00,17.25,17.4,17.25,17.4,75800.0,13.5455,13.6633,13.5455,13.6633,75800.0
2006-01-17 09:50:00,17.4,17.46,17.4,17.46,93000.0,13.6633,13.7104,13.6633,13.7104,93000.0
2006-01-17 10:00:00,17.45,17.49,17.43,17.49,75800.0,13.7025,13.7339,13.6868,13.7339,75800.0
2006-01-17 10:10:00,17.48,17.49,17.42,17.43,31000.0,13.7261,13.7339,13.679,13.6868,31000.0
2006-01-17 10:20:00,17.43,17.47,17.42,17.47,54400.0,13.6868,13.7182,13.679,13.7182,54400.0
2006-01-17 10:30:00,17.47,17.48,17.41,17.41,16400.0,13.7182,13.7261,13.6711,13.6711,16400.0
2006-01-17 10:40:00,17.41,17.42,17.38,17.39,24400.0,13.6711,13.679,13.6476,13.6554,24400.0
2006-01-17 10:50:00,17.39,17.42,17.39,17.42,35000.0,13.6554,13.679,13.6554,13.679,35000.0
2006-01-17 11:00:00,17.42,17.44,17.42,17.43,92600.0,13.679,13.6947,13.679,13.6868,92600.0
2006-01-17 11:10:00,17.43,17.48,17.42,17.48,52200.0,13.6868,13.7261,13.679,13.7261,52200.0
2006-01-17 11:20:00,17.46,17.48,17.45,17.45,15600.0,13.7104,13.7261,13.7025,13.7025,15600.0
2006-01-17 11:30:00,17.45,17.46,17.43,17.43,59200.0,13.7025,13.7104,13.6868,13.6868,59200.0
2006-01-17 11:40:00,17.43,17.44,17.4,17.4,95000.0,13.6868,13.6947,13.6633,13.6633,95000.0
2006-01-17 11:50:00,17.4,17.41,17.37,17.39,30400.0,13.6633,13.6711,13.6397,13.6554,30400.0
2006-01-17 12:00:00,17.38,17.39,17.35,17.36,39800.0,13.6476,13.6554,13.624,13.6319,39800.0
2006-01-17 12:10:00,17.35,17.4,17.35,17.39,38600.0,13.624,13.6633,13.624,13.6554,38600.0
2006-01-17 12:20:00,17.39,17.41,17.36,17.39,386800.0,13.6554,13.6711,13.6319,13.6554,386800.0
2006-01-17 12:30:00,17.39,17.42,17.39,17.4,53400.0,13.6554,13.679,13.6554,13.6633,53400.0
2006-01-17 12:40:00,17.41,17.45,17.41,17.42,14600.0,13.6711,13.7025,13.6711,13.679,14600.0
2006-01-17 12:50:00,17.42,17.46,17.42,17.46,367200.0,13.679,13.7104,13.679,13.7104,367200.0
2006-01-17 13:00:00,17.45,17.46,17.43,17.43,16400.0,13.7025,13.7104,13.6868,13.6868,16400.0
2006-01-17 13:10:00,17.43,17.45,17.41,17.42,9400.0,13.6868,13.7025,13.6711,13.679,9400.0
2006-01-17 13:20:00,17.42,17.43,17.42,17.43,8200.0,13.679,13.6868,13.679,13.6868,8200.0
2006-01-17 13:30:00,17.44,17.46,17.44,17.44,19000.0,13.6947,13.7104,13.6947,13.6947,19000.0
2006-01-17 13:40:00,17.45,17.45,17.42,17.42,11600.0,13.7025,13.7025,13.679,13.679,11600.0
2006-01-17 13:50:00,17.42,17.47,17.4,17.46,38800.0,13.679,13.7182,13.6633,13.7104,38800.0
2006-01-17 14:00:00,17.45,17.48,17.45,17.45,18200.0,13.7025,13.7261,13.7025,13.7025,18200.0
2006-01-17 14:10:00,17.44,17.45,17.43,17.43,6600.0,13.6947,13.7025,13.6868,13.6868,6600.0
2006-01-17 14:20:00,17.43,17.43,17.41,17.43,18000.0,13.6868,13.6868,13.6711,13.6868,18000.0
2006-01-17 14:30:00,17.43,17.44,17.41,17.43,15400.0,13.6868,13.6947,13.6711,13.6868,15400.0
2006-01-17 14:40:00,17.43,17.45,17.42,17.45,21200.0,13.6868,13.7025,13.679,13.7025,21200.0
2006-01-17 14:50:00,17.45,17.47,17.44,17.46,20000.0,13.7025,13.7182,13.6947,13.7104,20000.0
2006-01-17 15:00:00,17.47,17.47,17.43,17.44,11800.0,13.7182,13.7182,13.6868,13.6947,11800.0
2006-01-17 15:10:00,17.44,17.44,17.43,17.43,314000.0,13.6947,13.6947,13.6868,13.6868,314000.0
2006-01-17 15:20:00,17.43,17.43,17.41,17.42,29000.0,13.6868,13.6868,13.6711,13.679,29000.0
2006-01-17 15:30:00,17.42,17.44,17.41,17.41,45400.0,13.679,13.6947,13.6711,13.6711,45400.0
2006-01-17 15:40:00,17.41,17.44,17.41,17.43,41200.0,13.6711,13.6947,13.6711,13.6868,41200.0
2006-01-17 15:50:00,17.43,17.43,17.41,17.42,60800.0,13.6868,13.6868,13.6711,13.679,60800.0
2006-01-18 09:30:00,17.35,17.4,17.32,17.32,89400.0,13.624,13.6633,13.6005,13.6005,89400.0
2006-01-18 09:40:00,17.33,17.38,17.28,17.28,90600.0,13.6083,13.6476,13.569,13.569,90600.0
2006-01-18 09:50:00,17.29,17.37,17.28,17.36,80200.0,13.5769,13.6397,13.569,13.6319,80200.0
2006-01-18 10:00:00,17.36,17.49,17.34,17.48,66200.0,13.6319,13.7339,13.6162,13.7261,66200.0
2006-01-18 10:10:00,17.48,17.5,17.48,17.49,78400.0,13.7261,13.7418,13.7261,13.7339,78400.0
2006-01-18 10:20:00,17.49,17.5,17.47,17.47,149800.0,13.7339,13.7418,13.7182,13.7182,149800.0
2006-01-18 10:30:00,17.48,17.49,17.45,17.48,41400.0,13.7261,13.7339,13.7025,13.7261,41400.0
2006-01-18 10:40:00,17.49,17.49,17.48,17.48,31600.0,13.7339,13.7339,13.7261,13.7261,31600.0
2006-01-18 10:50:00,17.49,17.5,17.49,17.49,18600.0,13.7339,13.7418,13.7339,13.7339,18600.0
2006-01-18 11:00:00,17.49,17.5,17.48,17.48,21800.0,13.7339,13.7418,13.7261,13.7261,21800.0
2006-01-18 11:10:00,17.48,17.52,17.48,17.5,73800.0,13.7261,13.7575,13.7261,13.7418,73800.0
2006-01-18 11:20:00,17.5,17.52,17.5,17.5,150600.0,13.7418,13.7575,13.7418,13.7418,150600.0
2006-01-18 11:30:00,17.5,17.5,17.48,17.5,53600.0,13.7418,13.7418,13.7261,13.7418,53600.0
2006-01-18 11:40:00,17.5,17.52,17.49,17.49,45800.0,13.7418,13.7575,13.7339,13.7339,45800.0
2006-01-18 11:50:00,17.49,17.5,17.48,17.5,25400.0,13.7339,13.7418,13.7261,13.7418,25400.0
2006-01-18 12:00:00,17.5,17.5,17.49,17.49,137000.0,13.7418,13.7418,13.7339,13.7339,137000.0
2006-01-18 12:10:00,17.5,17.5,17.49,17.5,335600.0,13.7418,13.7418,13.7339,13.7418,335600.0
2006-01-18 12:20:00,17.5,17.5,17.48,17.49,32000.0,13.7418,13.7418,13.7261,13.7339,32000.0
2006-01-18 12:30:00,17.49,17.5,17.49,17.5,23200.0,13.7339,13.7418,13.7339,13.7418,23200.0
2006-01-18 12:40:00,17.5,17.5,17.49,17.5,65000.0,13.7418,13.7418,13.7339,13.7418,65000.0
2006-01-18 12:50:00,17.5,17.5,17.49,17.5,132600.0,13.7418,13.7418,13.7339,13.7418,132600.0
2006-01-18 13:00:00,17.5,17.52,17.5,17.52,129400.0,13.7418,13.7575,13.7418,13.7575,129400.0
2006-01-18 13:10:00,17.52,17.52,17.5,17.52,28000.0,13.7575,13.7575,13.7418,13.7575,28000.0
2006-01-18 13:20:00,17.52,17.52,17.5,17.5,35400.0,13.7575,13.7575,13.7418,13.7418,35400.0
2006-01-18 13:30:00,17.5,17.5,17.5,17.5,12200.0,13.7418,13.7418,13.7418,13.7418,12200.0
2006-01-18 13:40:00,17.5,17.52,17.49,17.49,34400.0,13.7418,13.7575,13.7339,13.7339,34400.0
2006-01-18 13:50:00,17.49,17.52,17.49,17.5,22400.0,13.7339,13.7575,13.7339,13.7418,22400.0
2006-01-18 14:00:00,17.5,17.52,17.5,17.5,23000.0,13.7418,13.7575,13.7418,13.7418,23000.0
2006-01-18 14:10:00,17.51,17.53,17.5,17.53,25800.0,13.7497,13.7654,13.7418,13.7654,25800.0
2006-01-18 14:20:00,17.53,17.54,17.52,17.54,89600.0,13.7654,13.7732,13.7575,13.7732,89600.0
2006-01-18 14:30:00,17.55,17.56,17.55,17.55,75800.0,13.7811,13.7889,13.7811,13.7811,75800.0
2006-01-18 14:40:00,17.55,17.56,17.54,17.56,51600.0,13.7811,13.7889,13.7732,13.7889,51600.0
2006-01-18 14:50:00,17.56,17.57,17.54,17.56,128800.0,13.7889,13.7968,13.7732,13.7889,128800.0
2006-01-18 15:00:00,17.56,17.57,17.54,17.56,64000.0,13.7889,13.7968,13.7732,13.7889,64000.0
2006-01-18 15:10:00,17.56,17.61,17.56,17.61,97400.0,13.7889,13.8282,13.7889,13.8282,97400.0
2006-01-18 15:20:00,17.61,17.65,17.59,17.64,115800.0,13.8282,13.8596,13.8125,13.8517,115800.0
2006-01-18 15:30:00,17.64,17.68,17.62,17.67,127400.0,13.8517,13.8831,13.836,13.8753,127400.0
2006-01-18 15:40:00,17.67,17.73,17.67,17.73,158800.0,13.8753,13.9224,13.8753,13.9224,158800.0
2006-01-18 15:50:00,17.73,17.73,17.7,17.71,207000.0,13.9224,13.9224,13.8988,13.9067,207000.0
2006-01-19 09:30:00,17.6,17.72,17.6,17.66,67600.0,13.8203,13.9146,13.8203,13.8674,67600.0
2006-01-19 09:40:00,17.66,17.67,17.61,17.67,109600.0,13.8674,13.8753,13.8282,13.8753,109600.0
2006-01-19 09:50:00,17.65,17.7,17.63,17.7,89200.0,13.8596,13.8988,13.8439,13.8988,89200.0
2006-01-19 10:00:00,17.7,17.72,17.68,17.71,59400.0,13.8988,13.9146,13.8831,13.9067,59400.0
2006-01-19 10:10:00,17.71,17.72,17.66,17.68,70200.0,13.9067,13.9146,13.8674,13.8831,70200.0
2006-01-19 10:20:00,17.68,17.68,17.66,17.68,80800.0,13.8831,13.8831,13.8674,13.8831,80800.0
2006-01-19 10:30:00,17.68,17.69,17.65,17.65,80400.0,13.8831,13.891,13.8596,13.8596,80400.0
2006-01-19 10:40:00,17.65,17.67,17.61,17.66,105600.0,13.8596,13.8753,13.8282,13.8674,105600.0
2006-01-19 10:50:00,17.65,17.65,17.61,17.63,39600.0,13.8596,13.8596,13.8282,13.8439,39600.0
2006-01-19 11:00:00,17.64,17.64,17.61,17.63,44000.0,13.8517,13.8517,13.8282,13.8439,44000.0
2006-01-19 11:10:00,17.63,17.63,17.61,17.61,51400.0,13.8439,13.8439,13.8282,13.8282,51400.0
2006-01-19 11:20:00,17.61,17.61,17.56,17.56,56800.0,13.8282,13.8282,13.7889,13.7889,56800.0
2006-01-19 11:30:00,17.57,17.57,17.55,17.55,42000.0,13.7968,13.7968,13.7811,13.7811,42000.0
2006-01-19 11:40:00,17.55,17.56,17.54,17.55,57000.0,13.7811,13.7889,13.7732,13.7811,57000.0
2006-01-19 11:50:00,17.56,17.6,17.56,17.6,61800.0,13.7889,13.8203,13.7889,13.8203,61800.0
2006-01-19 12:00:00,17.6,17.64,17.59,17.63,46600.0,13.8203,13.8517,13.8125,13.8439,46600.0
2006-01-19 12:10:00,17.62,17.68,17.62,17.68,64000.0,13.836,13.8831,13.836,13.8831,64000.0
2006-01-19 12:20:00,17.68,17.73,17.68,17.73,106000.0,13.8831,13.9224,13.8831,13.9224,106000.0
2006-01-19 12:30:00,17.72,17.74,17.72,17.74,90000.0,13.9146,13.9303,13.9146,13.9303,90000.0
2006-01-19 12:40:00,17.75,17.76,17.74,17.75,146000.0,13.9381,13.946,13.9303,13.9381,146000.0
2006-01-19 12:50:00,17.75,17.76,17.74,17.75,91200.0,13.9381,13.946,13.9303,13.9381,91200.0
2006-01-19 13:00:00,17.75,17.77,17.72,17.72,68400.0,13.9381,13.9538,13.9146,13.9146,68400.0
2006-01-19 13:10:00,17.72,17.73,17.7,17.7,84000.0,13.9146,13.9224,13.8988,13.8988,84000.0
2006-01-19 13:20:00,17.7,17.7,17.65,17.65,91000.0,13.8988,13.8988,13.8596,13.8596,91000.0
2006-01-19 13:30:00,17.65,17.65,17.61,17.61,78400.0,13.8596,13.8596,13.8282,13.8282,78400.0
2006-01-19 13:40:00,17.61,17.64,17.61,17.62,67000.0,13.8282,13.8517,13.8282,13.836,67000.0
2006-01-19 13:50:00,17.63,17.66,17.63,17.65,43800.0,13.8439,13.8674,13.8439,13.8596,43800.0
2006-01-19 14:00:00,17.66,17.66,17.64,17.65,52000.0,13.8674,13.8674,13.8517,13.8596,52000.0
2006-01-19 14:10:00,17.65,17.65,17.61,17.62,98400.0,13.8596,13.8596,13.8282,13.836,98400.0
2006-01-19 14:20:00,17.61,17.61,17.54,17.56,102400.0,13.8282,13.8282,13.7732,13.7889,102400.0
2006-01-19 14:30:00,17.56,17.57,17.54,17.56,96600.0,13.7889,13.7968,13.7732,13.7889,96600.0
2006-01-19 14:40:00,17.57,17.58,17.54,17.58,187200.0,13.7968,13.8046,13.7732,13.8046,187200.0
2006-01-19 14:50:00,17.58,17.62,17.58,17.62,54600.0,13.8046,13.836,13.8046,13.836,54600.0
2006-01-19 15:00:00,17.63,17.64,17.61,17.62,180600.0,13.8439,13.8517,13.8282,13.836,180600.0
2006-01-19 15:10:00,17.62,17.64,17.61,17.64,137800.0,13.836,13.8517,13.8282,13.8517,137800.0
2006-01-19 15:20:00,17.64,17.64,17.6,17.61,66600.0,13.8517,13.8517,13.8203,13.8282,66600.0
2006-01-19 15:30:00,17.61,17.61,17.59,17.6,88000.0,13.8282,13.8282,13.8125,13.8203,88000.0
2006-01-19 15:40:00,17.59,17.63,17.58,17.58,92600.0,13.8125,13.8439,13.8046,13.8046,92600.0
2006-01-19 15:50:00,17.58,17.62,17.58,17.62,157400.0,13.8046,13.836,13.8046,13.836,157400.0
2006-01-20 09:30:00,17.6,17.6,17.52,17.55,140200.0,13.8203,13.8203,13.7575,13.7811,140200.0
2006-01-20 09:40:00,17.56,17.59,17.54,17.57,290000.0,13.7889,13.8125,13.7732,13.7968,290000.0
2006-01-20 09:50:00,17.57,17.65,17.57,17.62,69600.0,13.7968,13.8596,13.7968,13.836,69600.0
2006-01-20 10:00:00,17.63,17.64,17.61,17.64,50600.0,13.8439,13.8517,13.8282,13.8517,50600.0
2006-01-20 10:10:00,17.65,17.65,17.62,17.62,238000.0,13.8596,13.8596,13.836,13.836,238000.0
2006-01-20 10:20:00,17.62,17.62,17.49,17.49,150600.0,13.836,13.836,13.7339,13.7339,150600.0
2006-01-20 10:30:00,17.49,17.49,17.36,17.36,130800.0,13.7339,13.7339,13.6319,13.6319,130800.0
2006-01-20 10:40:00,17.37,17.37,17.29,17.3,127600.0,13.6397,13.6397,13.5769,13.5847,127600.0
2006-01-20 10:50:00,17.3,17.31,17.25,17.3,114800.0,13.5847,13.5926,13.5455,13.5847,114800.0
2006-01-20 11:00:00,17.3,17.36,17.3,17.34,61200.0,13.5847,13.6319,13.5847,13.6162,61200.0
2006-01-20 11:10:00,17.34,17.37,17.31,17.36,237600.0,13.6162,13.6397,13.5926,13.6319,237600.0
2006-01-20 11:20:00,17.35,17.35,17.25,17.25,128000.0,13.624,13.624,13.5455,13.5455,128000.0
2006-01-20 11:30:00,17.25,17.25,17.11,17.14,127800.0,13.5455,13.5455,13.4356,13.4591,127800.0
2006-01-20 11:40:00,17.14,17.14,17.06,17.09,135800.0,13.4591,13.4591,13.3963,13.4198,135800.0
2006-01-20 11:50:00,17.1,17.11,17.05,17.08,120600.0,13.4277,13.4356,13.3884,13.412,120600.0
2006-01-20 12:00:00,17.08,17.15,17.08,17.15,94800.0,13.412,13.467,13.412,13.467,94800.0
2006-01-20 12:10:00,17.14,17.16,17.11,17.11,43600.0,13.4591,13.4748,13.4356,13.4356,43600.0
2006-01-20 12:20:00,17.11,17.14,17.11,17.13,45200.0,13.4356,13.4591,13.4356,13.4513,45200.0
2006-01-20 12:30:00,17.12,17.14,17.12,17.13,31200.0,13.4434,13.4591,13.4434,13.4513,31200.0
2006-01-20 12:40:00,17.13,17.16,17.13,17.14,58200.0,13.4513,13.4748,13.4513,13.4591,58200.0
2006-01-20 12:50:00,17.14,17.14,17.12,17.13,57000.0,13.4591,13.4591,13.4434,13.4513,57000.0
2006-01-20 13:00:00,17.13,17.14,17.1,17.11,150400.0,13.4513,13.4591,13.4277,13.4356,150400.0
2006-01-20 13:10:00,17.1,17.11,17.09,17.09,46200.0,13.4277,13.4356,13.4198,13.4198,46200.0
2006-01-20 13:20:00,17.09,17.11,17.09,17.09,66600.0,13.4198,13.4356,13.4198,13.4198,66600.0
2006-01-20 13:30:00,17.1,17.11,17.08,17.11,89000.0,13.4277,13.4356,13.412,13.4356,89000.0
2006-01-20 13:40:00,17.11,17.14,17.11,17.13,112400.0,13.4356,13.4591,13.4356,13.4513,112400.0
2006-01-20 13:50:00,17.13,17.14,17.11,17.11,42000.0,13.4513,13.4591,13.4356,13.4356,42000.0
2006-01-20 14:00:00,17.11,17.14,17.11,17.13,58600.0,13.4356,13.4591,13.4356,13.4513,58600.0
2006-01-20 14:10:00,17.13,17.17,17.13,17.17,44200.0,13.4513,13.4827,13.4513,13.4827,44200.0
2006-01-20 14:20:00,17.17,17.18,17.16,17.17,31200.0,13.4827,13.4905,13.4748,13.4827,31200.0
2006-01-20 14:30:00,17.18,17.18,17.16,17.17,72000.0,13.4905,13.4905,13.4748,13.4827,72000.0
2006-01-20 14:40:00,17.17,17.19,17.16,17.19,61400.0,13.4827,13.4984,13.4748,13.4984,61400.0
2006-01-20 14:50:00,17.19,17.19,17.15,17.15,131200.0,13.4984,13.4984,13.467,13.467,131200.0
2006-01-20 15:00:00,17.15,17.16,17.11,17.13,157400.0,13.467,13.4748,13.4356,13.4513,157400.0
2006-01-20 15:10:00,17.13,17.13,17.07,17.09,134800.0,13.4513,13.4513,13.4041,13.4198,134800.0
2006-01-20 15:20:00,17.09,17.1,17.07,17.09,165000.0,13.4198,13.4277,13.4041,13.4198,165000.0
2006-01-20 15:30:00,17.1,17.1,17.05,17.06,100400.0,13.4277,13.4277,13.3884,13.3963,100400.0
2006-01-20 15:40:00,17.08,17.1,17.06,17.09,201400.0,13.412,13.4277,13.3963,13.4198,201400.0
2006-01-20 15:50:00,17.08,17.13,17.04,17.09,260200.0,13.412,13.4513,13.3806,13.4198,260200.0
2006-01-23 09:30:00,17.03,17.12,17.01,17.08,48800.0,13.3727,13.4434,13.357,13.412,48800.0
2006-01-23 09:40:00,17.08,17.09,17.05,17.09,51200.0,13.412,13.4198,13.3884,13.4198,51200.0
2006-01-23 09:50:00,17.09,17.1,17.04,17.04,76600.0,13.4198,13.4277,13.3806,13.3806,76600.0
2006-01-23 10:00:00,17.07,17.12,17.03,17.11,533600.0,13.4041,13.4434,13.3727,13.4356,533600.0
2006-01-23 10:10:00,17.11,17.13,17.03,17.08,293400.0,13.4356,13.4513,13.3727,13.412,293400.0
2006-01-23 10:20:00,17.08,17.11,17.08,17.11,46800.0,13.412,13.4356,13.412,13.4356,46800.0
2006-01-23 10:30:00,17.11,17.11,17.08,17.09,34000.0,13.4356,13.4356,13.412,13.4198,34000.0
2006-01-23 10:40:00,17.09,17.11,17.08,17.09,18000.0,13.4198,13.4356,13.412,13.4198,18000.0
2006-01-23 10:50:00,17.09,17.09,17.0,17.02,182200.0,13.4198,13.4198,13.3492,13.3649,182200.0
2006-01-23 11:00:00,17.02,17.04,16.98,17.03,46400.0,13.3649,13.3806,13.3335,13.3727,46400.0
2006-01-23 11:10:00,17.03,17.08,17.03,17.06,31800.0,13.3727,13.412,13.3727,13.3963,31800.0
2006-01-23 11:20:00,17.06,17.07,17.05,17.07,48000.0,13.3963,13.4041,13.3884,13.4041,48000.0
2006-01-23 11:30:00,17.07,17.09,17.05,17.06,48600.0,13.4041,13.4198,13.3884,13.3963,48600.0
2006-01-23 11:40:00,17.06,17.07,17.05,17.07,45000.0,13.3963,13.4041,13.3884,13.4041,45000.0
2006-01-23 11:50:00,17.07,17.09,17.04,17.06,80400.0,13.4041,13.4198,13.3806,13.3963,80400.0
2006-01-23 12:00:00,17.06,17.07,17.04,17.06,27800.0,13.3963,13.4041,13.3806,13.3963,27800.0
2006-01-23 12:10:00,17.06,17.07,17.04,17.04,48200.0,13.3963,13.4041,13.3806,13.3806,48200.0
2006-01-23 12:20:00,17.05,17.06,17.03,17.03,26600.0,13.3884,13.3963,13.3727,13.3727,26600.0
2006-01-23 12:30:00,17.04,17.08,17.03,17.06,51400.0,13.3806,13.412,13.3727,13.3963,51400.0
2006-01-23 12:40:00,17.06,17.08,17.06,17.08,28400.0,13.3963,13.412,13.3963,13.412,28400.0
2006-01-23 12:50:00,17.07,17.09,17.06,17.07,21600.0,13.4041,13.4198,13.3963,13.4041,21600.0
2006-01-23 13:00:00,17.06,17.09,17.06,17.08,33400.0,13.3963,13.4198,13.3963,13.412,33400.0
2006-01-23 13:10:00,17.08,17.09,17.07,17.08,20400.0,13.412,13.4198,13.4041,13.412,20400.0
2006-01-23 13:20:00,17.08,17.08,17.03,17.05,35800.0,13.412,13.412,13.3727,13.3884,35800.0
2006-01-23 13:30:00,17.03,17.06,17.03,17.06,17800.0,13.3727,13.3963,13.3727,13.3963,17800.0
2006-01-23 13:40:00,17.05,17.07,17.05,17.07,24200.0,13.3884,13.4041,13.3884,13.4041,24200.0
2006-01-23 13:50:00,17.07,17.07,17.06,17.06,11800.0,13.4041,13.4041,13.3963,13.3963,11800.0
2006-01-23 14:00:00,17.06,17.09,17.06,17.06,64600.0,13.3963,13.4198,13.3963,13.3963,64600.0
2006-01-23 14:10:00,17.06,17.08,17.05,17.06,45200.0,13.3963,13.412,13.3884,13.3963,45200.0
2006-01-23 14:20:00,17.06,17.09,17.06,17.07,89800.0,13.3963,13.4198,13.3963,13.4041,89800.0
2006-01-23 14:30:00,17.07,17.08,17.02,17.03,42200.0,13.4041,13.412,13.3649,13.3727,42200.0
2006-01-23 14:40:00,17.03,17.04,17.03,17.03,25200.0,13.3727,13.3806,13.3727,13.3727,25200.0
2006-01-23 14:50:00,17.03,17.06,17.03,17.06,22600.0,13.3727,13.3963,13.3727,13.3963,22600.0
2006-01-23 15:00:00,17.07,17.08,17.05,17.08,19000.0,13.4041,13.412,13.3884,13.412,19000.0
2006-01-23 15:10:00,17.07,17.08,17.05,17.07,31000.0,13.4041,13.412,13.3884,13.4041,31000.0
2006-01-23 15:20:00,17.07,17.08,17.04,17.04,35800.0,13.4041,13.412,13.3806,13.3806,35800.0
2006-01-23 15:30:00,17.05,17.07,17.05,17.05,44600.0,13.3884,13.4041,13.3884,13.3884,44600.0
2006-01-23 15:40:00,17.05,17.06,17.02,17.03,52800.0,13.3884,13.3963,13.3649,13.3727,52800.0
2006-01-23 15:50:00,17.03,17.05,17.0,17.05,679400.0,13.3727,13.3884,13.3492,13.3884,679400.0
2006-01-24 09:30:00,17.08,17.13,17.06,17.09,25200.0,13.412,13.4513,13.3963,13.4198,25200.0
2006-01-24 09:40:00,17.09,17.2,17.09,17.2,308600.0,13.4198,13.5062,13.4198,13.5062,308600.0
2006-01-24 09:50:00,17.2,17.22,17.18,17.19,392200.0,13.5062,13.5219,13.4905,13.4984,392200.0
2006-01-24 10:00:00,17.19,17.21,17.16,17.2,49000.0,13.4984,13.5141,13.4748,13.5062,49000.0
2006-01-24 10:10:00,17.2,17.25,17.18,17.25,458600.0,13.5062,13.5455,13.4905,13.5455,458600.0
2006-01-24 10:20:00,17.24,17.27,17.22,17.23,71200.0,13.5376,13.5612,13.5219,13.5298,71200.0
2006-01-24 10:30:00,17.23,17.23,17.15,17.15,48000.0,13.5298,13.5298,13.467,13.467,48000.0
2006-01-24 10:40:00,17.15,17.15,17.13,17.14,69800.0,13.467,13.467,13.4513,13.4591,69800.0
2006-01-24 10:50:00,17.14,17.14,17.05,17.05,80200.0,13.4591,13.4591,13.3884,13.3884,80200.0
2006-01-24 11:00:00,17.05,17.1,17.05,17.08,57400.0,13.3884,13.4277,13.3884,13.412,57400.0
2006-01-24 11:10:00,17.09,17.09,17.08,17.09,26800.0,13.4198,13.4198,13.412,13.4198,26800.0
2006-01-24 11:20:00,17.1,17.11,17.09,17.11,33400.0,13.4277,13.4356,13.4198,13.4356,33400.0
2006-01-24 11:30:00,17.11,17.13,17.11,17.11,78200.0,13.4356,13.4513,13.4356,13.4356,78200.0
2006-01-24 11:40:00,17.11,17.15,17.1,17.14,27600.0,13.4356,13.467,13.4277,13.4591,27600.0
2006-01-24 11:50:00,17.14,17.16,17.14,17.15,223600.0,13.4591,13.4748,13.4591,13.467,223600.0
2006-01-24 12:00:00,17.14,17.17,17.13,17.17,129200.0,13.4591,13.4827,13.4513,13.4827,129200.0
2006-01-24 12:10:00,17.17,17.19,17.16,17.16,15800.0,13.4827,13.4984,13.4748,13.4748,15800.0
2006-01-24 12:20:00,17.17,17.18,17.16,17.17,17800.0,13.4827,13.4905,13.4748,13.4827,17800.0
2006-01-24 12:30:00,17.17,17.18,17.17,17.18,26800.0,13.4827,13.4905,13.4827,13.4905,26800.0
2006-01-24 12:40:00,17.18,17.18,17.18,17.18,11600.0,13.4905,13.4905,13.4905,13.4905,11600.0
2006-01-24 12:50:00,17.18,17.19,17.16,17.16,51000.0,13.4905,13.4984,13.4748,13.4748,51000.0
2006-01-24 13:00:00,17.16,17.17,17.15,17.15,34800.0,13.4748,13.4827,13.467,13.467,34800.0
2006-01-24 13:10:00,17.15,17.17,17.14,17.15,86600.0,13.467,13.4827,13.4591,13.467,86600.0
2006-01-24 13:20:00,17.15,17.19,17.15,17.19,54000.0,13.467,13.4984,13.467,13.4984,54000.0
2006-01-24 13:30:00,17.19,17.2,17.17,17.18,170000.0,13.4984,13.5062,13.4827,13.4905,170000.0
2006-01-24 13:40:00,17.18,17.21,17.18,17.2,288800.0,13.4905,13.5141,13.4905,13.5062,288800.0
2006-01-24 13:50:00,17.2,17.23,17.19,17.23,28600.0,13.5062,13.5298,13.4984,13.5298,28600.0
2006-01-24 14:00:00,17.24,17.26,17.23,17.24,172800.0,13.5376,13.5533,13.5298,13.5376,172800.0
2006-01-24 14:10:00,17.24,17.24,17.22,17.22,19400.0,13.5376,13.5376,13.5219,13.5219,19400.0
2006-01-24 14:20:00,17.22,17.24,17.19,17.21,14200.0,13.5219,13.5376,13.4984,13.5141,14200.0
2006-01-24 14:30:00,17.21,17.21,17.2,17.2,20000.0,13.5141,13.5141,13.5062,13.5062,20000.0
2006-01-24 14:40:00,17.2,17.2,17.17,17.17,39000.0,13.5062,13.5062,13.4827,13.4827,39000.0
2006-01-24 14:50:00,17.18,17.19,17.16,17.16,26000.0,13.4905,13.4984,13.4748,13.4748,26000.0
2006-01-24 15:00:00,17.16,17.16,17.13,17.13,35000.0,13.4748,13.4748,13.4513,13.4513,35000.0
2006-01-24 15:10:00,17.13,17.15,17.13,17.15,23800.0,13.4513,13.467,13.4513,13.467,23800.0
2006-01-24 15:20:00,17.14,17.15,17.11,17.14,31800.0,13.4591,13.467,13.4356,13.4591,31800.0
2006-01-24 15:30:00,17.15,17.17,17.14,17.17,34400.0,13.467,13.4827,13.4591,13.4827,34400.0
2006-01-24 15:40:00,17.17,17.18,17.16,17.16,48600.0,13.4827,13.4905,13.4748,13.4748,48600.0
2006-01-24 15:50:00,17.16,17.18,17.16,17.18,77800.0,13.4748,13.4905,13.4748,13.4905,77800.0
2006-01-25 09:30:00,17.29,17.29,17.17,17.22,42000.0,13.5769,13.5769,13.4827,13.5219,42000.0
2006-01-25 09:40:00,17.21,17.25,17.21,17.24,18600.0,13.5141,13.5455,13.5141,13.5376,18600.0
2006-01-25 09:50:00,17.24,17.26,17.23,17.25,46800.0,13.5376,13.5533,13.5298,13.5455,46800.0
2006-01-25 10:00:00,17.25,17.25,17.21,17.24,44000.0,13.5455,13.5455,13.5141,13.5376,44000.0
2006-01-25 10:10:00,17.24,17.24,17.14,17.15,38800.0,13.5376,13.5376,13.4591,13.467,38800.0
2006-01-25 10:20:00,17.14,17.15,17.08,17.12,39200.0,13.4591,13.467,13.412,13.4434,39200.0
2006-01-25 10:30:00,17.11,17.11,17.05,17.09,33600.0,13.4356,13.4356,13.3884,13.4198,33600.0
2006-01-25 10:40:00,17.09,17.13,17.08,17.13,58600.0,13.4198,13.4513,13.412,13.4513,58600.0
2006-01-25 10:50:00,17.13,17.19,17.12,17.18,39400.0,13.4513,13.4984,13.4434,13.4905,39400.0
2006-01-25 11:00:00,17.21,17.22,17.15,17.15,62200.0,13.5141,13.5219,13.467,13.467,62200.0
2006-01-25 11:10:00,17.17,17.19,17.16,17.17,40000.0,13.4827,13.4984,13.4748,13.4827,40000.0
2006-01-25 11:20:00,17.17,17.24,17.16,17.21,298800.0,13.4827,13.5376,13.4748,13.5141,298800.0
2006-01-25 11:30:00,17.2,17.2,17.18,17.18,18200.0,13.5062,13.5062,13.4905,13.4905,18200.0
2006-01-25 11:40:00,17.18,17.18,17.11,17.17,34600.0,13.4905,13.4905,13.4356,13.4827,34600.0
2006-01-25 11:50:00,17.17,17.2,17.15,17.17,15800.0,13.4827,13.5062,13.467,13.4827,15800.0
2006-01-25 12:00:00,17.17,17.17,17.14,17.15,11200.0,13.4827,13.4827,13.4591,13.467,11200.0
2006-01-25 12:10:00,17.15,17.16,17.11,17.14,17800.0,13.467,13.4748,13.4356,13.4591,17800.0
2006-01-25 12:20:00,17.13,17.16,17.11,17.16,20600.0,13.4513,13.4748,13.4356,13.4748,20600.0
2006-01-25 12:30:00,17.16,17.2,17.16,17.17,15800.0,13.4748,13.5062,13.4748,13.4827,15800.0
2006-01-25 12:40:00,17.18,17.2,17.15,17.19,16200.0,13.4905,13.5062,13.467,13.4984,16200.0
2006-01-25 12:50:00,17.2,17.2,17.16,17.18,34200.0,13.5062,13.5062,13.4748,13.4905,34200.0
2006-01-25 13:00:00,17.18,17.18,17.11,17.17,25600.0,13.4905,13.4905,13.4356,13.4827,25600.0
2006-01-25 13:10:00,17.17,17.18,17.14,17.16,18200.0,13.4827,13.4905,13.4591,13.4748,18200.0
2006-01-25 13:20:00,17.16,17.17,17.13,17.15,18800.0,13.4748,13.4827,13.4513,13.467,18800.0
2006-01-25 13:30:00,17.15,17.16,17.12,17.15,21800.0,13.467,13.4748,13.4434,13.467,21800.0
2006-01-25 13:40:00,17.16,17.17,17.15,17.15,21200.0,13.4748,13.4827,13.467,13.467,21200.0
2006-01-25 13:50:00,17.15,17.15,17.13,17.14,15000.0,13.467,13.467,13.4513,13.4591,15000.0
2006-01-25 14:00:00,17.14,17.15,17.13,17.14,20200.0,13.4591,13.467,13.4513,13.4591,20200.0
2006-01-25 14:10:00,17.14,17.15,17.12,17.12,19400.0,13.4591,13.467,13.4434,13.4434,19400.0
2006-01-25 14:20:00,17.12,17.13,17.11,17.11,34800.0,13.4434,13.4513,13.4356,13.4356,34800.0
2006-01-25 14:30:00,17.11,17.12,17.1,17.1,56800.0,13.4356,13.4434,13.4277,13.4277,56800.0
2006-01-25 14:40:00,17.1,17.11,17.09,17.11,113000.0,13.4277,13.4356,13.4198,13.4356,113000.0
2006-01-25 14:50:00,17.11,17.12,17.09,17.09,49200.0,13.4356,13.4434,13.4198,13.4198,49200.0
2006-01-25 15:00:00,17.1,17.11,17.03,17.04,52400.0,13.4277,13.4356,13.3727,13.3806,52400.0
2006-01-25 15:10:00,17.04,17.05,17.03,17.05,36200.0,13.3806,13.3884,13.3727,13.3884,36200.0
2006-01-25 15:20:00,17.05,17.05,17.0,17.04,51800.0,13.3884,13.3884,13.3492,13.3806,51800.0
2006-01-25 15:30:00,17.04,17.08,17.03,17.08,32600.0,13.3806,13.412,13.3727,13.412,32600.0
2006-01-25 15:40:00,17.09,17.13,17.06,17.13,53000.0,13.4198,13.4513,13.3963,13.4513,53000.0
2006-01-25 15:50:00,17.13,17.14,17.08,17.13,63600.0,13.4513,13.4591,13.412,13.4513,63600.0
2006-01-26 09:30:00,18.27,18.27,18.25,18.25,18400.0,14.3464,14.3464,14.3307,14.3307,18400.0
2006-01-26 09:40:00,18.36,18.5,18.23,18.33,1232200.0,14.4171,14.527,14.315,14.3936,1232200.0
2006-01-26 09:50:00,18.34,18.35,18.18,18.21,1302600.0,14.4014,14.4093,14.2758,14.2993,1302600.0
2006-01-26 10:00:00,18.21,18.21,18.08,18.13,908600.0,14.2993,14.2993,14.1972,14.2365,908600.0
2006-01-26 10:10:00,18.13,18.13,17.74,17.75,840400.0,14.2365,14.2365,13.9303,13.9381,840400.0
2006-01-26 10:20:00,17.7,17.85,17.5,17.55,695400.0,13.8988,14.0166,13.7418,13.7811,695400.0
2006-01-26 10:30:00,17.55,17.61,17.47,17.54,481400.0,13.7811,13.8282,13.7182,13.7732,481400.0
2006-01-26 10:40:00,17.54,17.7,17.53,17.61,388400.0,13.7732,13.8988,13.7654,13.8282,388400.0
2006-01-26 10:50:00,17.61,17.65,17.56,17.63,225000.0,13.8282,13.8596,13.7889,13.8439,225000.0
2006-01-26 11:00:00,17.63,17.64,17.48,17.5,256600.0,13.8439,13.8517,13.7261,13.7418,256600.0
2006-01-26 11:10:00,17.5,17.54,17.35,17.38,134000.0,13.7418,13.7732,13.624,13.6476,134000.0
2006-01-26 11:20:00,17.38,17.71,17.36,17.7,147400.0,13.6476,13.9067,13.6319,13.8988,147400.0
2006-01-26 11:30:00,17.7,17.85,17.62,17.84,241800.0,13.8988,14.0166,13.836,14.0088,241800.0
2006-01-26 11:40:00,17.84,17.93,17.8,17.91,166200.0,14.0088,14.0795,13.9774,14.0637,166200.0
2006-01-26 11:50:00,17.92,17.94,17.78,17.91,114600.0,14.0716,14.0873,13.9617,14.0637,114600.0
2006-01-26 12:00:00,17.91,17.92,17.89,17.89,106800.0,14.0637,14.0716,14.048,14.048,106800.0
2006-01-26 12:10:00,17.89,17.95,17.86,17.95,120200.0,14.048,14.0952,14.0245,14.0952,120200.0
2006-01-26 12:20:00,17.96,17.99,17.93,17.94,288800.0,14.103,14.1266,14.0795,14.0873,288800.0
2006-01-26 12:30:00,17.94,17.96,17.89,17.9,113600.0,14.0873,14.103,14.048,14.0559,113600.0
2006-01-26 12:40:00,17.91,17.95,17.89,17.93,97600.0,14.0637,14.0952,14.048,14.0795,97600.0
2006-01-26 12:50:00,17.93,17.95,17.92,17.94,35400.0,14.0795,14.0952,14.0716,14.0873,35400.0
2006-01-26 13:00:00,17.93,17.98,17.91,17.97,57000.0,14.0795,14.1187,14.0637,14.1109,57000.0
2006-01-26 13:10:00,17.97,17.98,17.94,17.97,39000.0,14.1109,14.1187,14.0873,14.1109,39000.0
2006-01-26 13:20:00,17.96,18.0,17.95,17.99,85000.0,14.103,14.1344,14.0952,14.1266,85000.0
2006-01-26 13:30:00,17.98,18.0,17.95,17.97,56000.0,14.1187,14.1344,14.0952,14.1109,56000.0
2006-01-26 13:40:00,17.96,17.98,17.93,17.93,71600.0,14.103,14.1187,14.0795,14.0795,71600.0
2006-01-26 13:50:00,17.93,17.99,17.91,17.91,76400.0,14.0795,14.1266,14.0637,14.0637,76400.0
2006-01-26 14:00:00,17.91,17.98,17.91,17.93,115400.0,14.0637,14.1187,14.0637,14.0795,115400.0
2006-01-26 14:10:00,17.94,17.99,17.91,17.92,136200.0,14.0873,14.1266,14.0637,14.0716,136200.0
2006-01-26 14:20:00,17.92,17.98,17.92,17.95,81600.0,14.0716,14.1187,14.0716,14.0952,81600.0
2006-01-26 14:30:00,17.96,17.98,17.95,17.96,129600.0,14.103,14.1187,14.0952,14.103,129600.0
2006-01-26 14:40:00,17.96,17.97,17.93,17.93,166200.0,14.103,14.1109,14.0795,14.0795,166200.0
2006-01-26 14:50:00,17.93,18.12,17.93,18.1,168600.0,14.0795,14.2287,14.0795,14.2129,168600.0
2006-01-26 15:00:00,18.1,18.1,17.92,17.95,168600.0,14.2129,14.2129,14.0716,14.0952,168600.0
2006-01-26 15:10:00,17.95,17.98,17.83,17.89,173800.0,14.0952,14.1187,14.0009,14.048,173800.0
2006-01-26 15:20:00,17.89,17.96,17.89,17.92,112000.0,14.048,14.103,14.048,14.0716,112000.0
2006-01-26 15:30:00,17.92,17.92,17.83,17.89,153400.0,14.0716,14.0716,14.0009,14.048,153400.0
2006-01-26 15:40:00,17.88,17.89,17.82,17.86,90600.0,14.0402,14.048,13.9931,14.0245,90600.0
2006-01-26 15:50:00,17.86,17.91,17.85,17.85,291600.0,14.0245,14.0637,14.0166,14.0166,291600.0
2006-01-27 09:30:00,18.0,18.0,17.79,17.81,85800.0,14.1344,14.1344,13.9695,13.9852,85800.0
2006-01-27 09:40:00,17.83,17.84,17.73,17.83,90400.0,14.0009,14.0088,13.9224,14.0009,90400.0
2006-01-27 09:50:00,17.83,17.84,17.74,17.78,45400.0,14.0009,14.0088,13.9303,13.9617,45400.0
2006-01-27 10:00:00,17.8,17.84,17.78,17.81,36800.0,13.9774,14.0088,13.9617,13.9852,36800.0
2006-01-27 10:10:00,17.81,17.88,17.7,17.7,54600.0,13.9852,14.0402,13.8988,13.8988,54600.0
2006-01-27 10:20:00,17.7,17.74,17.6,17.68,39800.0,13.8988,13.9303,13.8203,13.8831,39800.0
2006-01-27 10:30:00,17.68,17.68,17.62,17.65,51400.0,13.8831,13.8831,13.836,13.8596,51400.0
2006-01-27 10:40:00,17.65,17.68,17.59,17.64,54000.0,13.8596,13.8831,13.8125,13.8517,54000.0
2006-01-27 10:50:00,17.65,17.68,17.62,17.63,31400.0,13.8596,13.8831,13.836,13.8439,31400.0
2006-01-27 11:00:00,17.63,17.65,17.55,17.65,59200.0,13.8439,13.8596,13.7811,13.8596,59200.0
2006-01-27 11:10:00,17.66,17.72,17.66,17.69,34200.0,13.8674,13.9146,13.8674,13.891,34200.0
2006-01-27 11:20:00,17.66,17.71,17.6,17.71,95000.0,13.8674,13.9067,13.8203,13.9067,95000.0
2006-01-27 11:30:00,17.68,17.7,17.65,17.65,82200.0,13.8831,13.8988,13.8596,13.8596,82200.0
2006-01-27 11:40:00,17.65,17.75,17.65,17.75,41200.0,13.8596,13.9381,13.8596,13.9381,41200.0
2006-01-27 11:50:00,17.75,17.9,17.75,17.9,120800.0,13.9381,14.0559,13.9381,14.0559,120800.0
2006-01-27 12:00:00,17.9,17.9,17.83,17.84,64400.0,14.0559,14.0559,14.0009,14.0088,64400.0
2006-01-27 12:10:00,17.84,17.86,17.83,17.85,29000.0,14.0088,14.0245,14.0009,14.0166,29000.0
2006-01-27 12:20:00,17.86,17.88,17.84,17.85,44600.0,14.0245,14.0402,14.0088,14.0166,44600.0
2006-01-27 12:30:00,17.85,17.88,17.85,17.87,24800.0,14.0166,14.0402,14.0166,14.0323,24800.0
2006-01-27 12:40:00,17.87,17.89,17.85,17.86,38600.0,14.0323,14.048,14.0166,14.0245,38600.0
2006-01-27 12:50:00,17.86,17.86,17.83,17.85,29000.0,14.0245,14.0245,14.0009,14.0166,29000.0
2006-01-27 13:00:00,17.86,17.87,17.82,17.83,24200.0,14.0245,14.0323,13.9931,14.0009,24200.0
2006-01-27 13:10:00,17.83,17.84,17.81,17.84,15400.0,14.0009,14.0088,13.9852,14.0088,15400.0
2006-01-27 13:20:00,17.86,17.86,17.83,17.83,26000.0,14.0245,14.0245,14.0009,14.0009,26000.0
2006-01-27 13:30:00,17.83,17.85,17.81,17.83,20000.0,14.0009,14.0166,13.9852,14.0009,20000.0
2006-01-27 13:40:00,17.83,17.84,17.8,17.8,49000.0,14.0009,14.0088,13.9774,13.9774,49000.0
2006-01-27 13:50:00,17.79,17.83,17.79,17.83,15600.0,13.9695,14.0009,13.9695,14.0009,15600.0
2006-01-27 14:00:00,17.83,17.86,17.83,17.83,22600.0,14.0009,14.0245,14.0009,14.0009,22600.0
2006-01-27 14:10:00,17.82,17.83,17.81,17.81,17200.0,13.9931,14.0009,13.9852,13.9852,17200.0
2006-01-27 14:20:00,17.82,17.86,17.82,17.86,61600.0,13.9931,14.0245,13.9931,14.0245,61600.0
2006-01-27 14:30:00,17.86,17.88,17.82,17.84,72400.0,14.0245,14.0402,13.9931,14.0088,72400.0
2006-01-27 14:40:00,17.84,17.86,17.84,17.86,42800.0,14.0088,14.0245,14.0088,14.0245,42800.0
2006-01-27 14:50:00,17.86,17.86,17.84,17.86,22800.0,14.0245,14.0245,14.0088,14.0245,22800.0
2006-01-27 15:00:00,17.86,17.9,17.86,17.9,68200.0,14.0245,14.0559,14.0245,14.0559,68200.0
2006-01-27 15:10:00,17.9,17.95,17.9,17.93,81400.0,14.0559,14.0952,14.0559,14.0795,81400.0
2006-01-27 15:20:00,17.93,17.93,17.91,17.93,120000.0,14.0795,14.0795,14.0637,14.0795,120000.0
2006-01-27 15:30:00,17.92,17.99,17.92,17.97,117200.0,14.0716,14.1266,14.0716,14.1109,117200.0
2006-01-27 15:40:00,17.97,18.0,17.92,18.0,70200.0,14.1109,14.1344,14.0716,14.1344,70200.0
2006-01-27 15:50:00,18.0,18.0,17.93,17.95,69600.0,14.1344,14.1344,14.0795,14.0952,69600.0
2006-01-30 09:30:00,17.95,18.2,17.95,18.19,149800.0,14.0952,14.2915,14.0952,14.2836,149800.0
2006-01-30 09:40:00,18.19,18.21,18.08,18.2,125000.0,14.2836,14.2993,14.1972,14.2915,125000.0
2006-01-30 09:50:00,18.19,18.22,18.17,18.18,59400.0,14.2836,14.3072,14.2679,14.2758,59400.0
2006-01-30 10:00:00,18.18,18.23,18.18,18.2,73000.0,14.2758,14.315,14.2758,14.2915,73000.0
2006-01-30 10:10:00,18.2,18.22,18.18,18.18,82000.0,14.2915,14.3072,14.2758,14.2758,82000.0
2006-01-30 10:20:00,18.18,18.18,18.05,18.06,79600.0,14.2758,14.2758,14.1737,14.1815,79600.0
2006-01-30 10:30:00,18.06,18.16,18.04,18.11,50400.0,14.1815,14.2601,14.1658,14.2208,50400.0
2006-01-30 10:40:00,18.11,18.13,18.1,18.11,41000.0,14.2208,14.2365,14.2129,14.2208,41000.0
2006-01-30 10:50:00,18.11,18.15,18.11,18.12,80400.0,14.2208,14.2522,14.2208,14.2287,80400.0
2006-01-30 11:00:00,18.12,18.12,18.04,18.05,62800.0,14.2287,14.2287,14.1658,14.1737,62800.0
2006-01-30 11:10:00,18.04,18.12,18.04,18.09,72000.0,14.1658,14.2287,14.1658,14.2051,72000.0
2006-01-30 11:20:00,18.09,18.1,18.06,18.08,43400.0,14.2051,14.2129,14.1815,14.1972,43400.0
2006-01-30 11:30:00,18.08,18.08,18.0,18.05,84800.0,14.1972,14.1972,14.1344,14.1737,84800.0
2006-01-30 11:40:00,18.05,18.08,18.04,18.04,63600.0,14.1737,14.1972,14.1658,14.1658,63600.0
2006-01-30 11:50:00,18.03,18.05,17.99,17.99,45600.0,14.158,14.1737,14.1266,14.1266,45600.0
2006-01-30 12:00:00,17.99,18.0,17.94,17.94,43000.0,14.1266,14.1344,14.0873,14.0873,43000.0
2006-01-30 12:10:00,17.94,17.96,17.93,17.95,31000.0,14.0873,14.103,14.0795,14.0952,31000.0
2006-01-30 12:20:00,17.95,17.95,17.92,17.93,34600.0,14.0952,14.0952,14.0716,14.0795,34600.0
2006-01-30 12:30:00,17.93,17.93,17.91,17.91,32200.0,14.0795,14.0795,14.0637,14.0637,32200.0
2006-01-30 12:40:00,17.91,17.97,17.91,17.96,57400.0,14.0637,14.1109,14.0637,14.103,57400.0
2006-01-30 12:50:00,17.96,18.0,17.96,18.0,54400.0,14.103,14.1344,14.103,14.1344,54400.0
2006-01-30 13:00:00,18.0,18.0,17.98,17.98,36400.0,14.1344,14.1344,14.1187,14.1187,36400.0
2006-01-30 13:10:00,17.98,18.01,17.97,18.0,60200.0,14.1187,14.1423,14.1109,14.1344,60200.0
2006-01-30 13:20:00,18.0,18.0,17.96,17.97,44200.0,14.1344,14.1344,14.103,14.1109,44200.0
2006-01-30 13:30:00,17.97,17.97,17.96,17.97,41200.0,14.1109,14.1109,14.103,14.1109,41200.0
2006-01-30 13:40:00,17.96,17.99,17.96,17.97,33000.0,14.103,14.1266,14.103,14.1109,33000.0
2006-01-30 13:50:00,17.97,17.98,17.93,17.93,15600.0,14.1109,14.1187,14.0795,14.0795,15600.0
2006-01-30 14:00:00,17.92,17.93,17.91,17.93,32000.0,14.0716,14.0795,14.0637,14.0795,32000.0
2006-01-30 14:10:00,17.92,17.95,17.92,17.93,45800.0,14.0716,14.0952,14.0716,14.0795,45800.0
2006-01-30 14:20:00,17.93,17.93,17.91,17.91,19000.0,14.0795,14.0795,14.0637,14.0637,19000.0
2006-01-30 14:30:00,17.92,17.94,17.91,17.93,41000.0,14.0716,14.0873,14.0637,14.0795,41000.0
2006-01-30 14:40:00,17.93,17.93,17.91,17.91,29200.0,14.0795,14.0795,14.0637,14.0637,29200.0
2006-01-30 14:50:00,17.91,17.91,17.89,17.91,31200.0,14.0637,14.0637,14.048,14.0637,31200.0
2006-01-30 15:00:00,17.9,17.93,17.9,17.92,47000.0,14.0559,14.0795,14.0559,14.0716,47000.0
2006-01-30 15:10:00,17.92,17.93,17.91,17.92,44000.0,14.0716,14.0795,14.0637,14.0716,44000.0
2006-01-30 15:20:00,17.92,17.93,17.91,17.92,58200.0,14.0716,14.0795,14.0637,14.0716,58200.0
2006-01-30 15:30:00,17.92,17.93,17.91,17.91,45200.0,14.0716,14.0795,14.0637,14.0637,45200.0
2006-01-30 15:40:00,17.91,17.92,17.89,17.89,44800.0,14.0637,14.0716,14.048,14.048,44800.0
2006-01-30 15:50:00,17.88,17.91,17.87,17.91,63000.0,14.0402,14.0637,14.0323,14.0637,63000.0
2006-01-31 09:30:00,17.85,17.86,17.77,17.79,50600.0,14.0166,14.0245,13.9538,13.9695,50600.0
2006-01-31 09:40:00,17.78,17.89,17.78,17.88,26600.0,13.9617,14.048,13.9617,14.0402,26600.0
2006-01-31 09:50:00,17.88,17.92,17.88,17.91,59000.0,14.0402,14.0716,14.0402,14.0637,59000.0
2006-01-31 10:00:00,17.91,17.97,17.88,17.95,44000.0,14.0637,14.1109,14.0402,14.0952,44000.0
2006-01-31 10:10:00,17.95,17.95,17.9,17.93,53800.0,14.0952,14.0952,14.0559,14.0795,53800.0
2006-01-31 10:20:00,17.93,17.97,17.92,17.97,52200.0,14.0795,14.1109,14.0716,14.1109,52200.0
2006-01-31 10:30:00,17.97,18.03,17.96,18.01,66000.0,14.1109,14.158,14.103,14.1423,66000.0
2006-01-31 10:40:00,18.02,18.03,18.0,18.03,54600.0,14.1501,14.158,14.1344,14.158,54600.0
2006-01-31 10:50:00,18.03,18.05,18.01,18.01,62200.0,14.158,14.1737,14.1423,14.1423,62200.0
2006-01-31 11:00:00,18.01,18.01,17.98,18.0,53000.0,14.1423,14.1423,14.1187,14.1344,53000.0
2006-01-31 11:10:00,18.0,18.01,17.99,18.0,36000.0,14.1344,14.1423,14.1266,14.1344,36000.0
2006-01-31 11:20:00,18.0,18.0,17.97,17.97,64400.0,14.1344,14.1344,14.1109,14.1109,64400.0
2006-01-31 11:30:00,17.97,17.97,17.96,17.97,45200.0,14.1109,14.1109,14.103,14.1109,45200.0
2006-01-31 11:40:00,17.97,18.01,17.95,18.0,80800.0,14.1109,14.1423,14.0952,14.1344,80800.0
2006-01-31 11:50:00,18.01,18.01,18.0,18.0,33600.0,14.1423,14.1423,14.1344,14.1344,33600.0
2006-01-31 12:00:00,18.0,18.02,18.0,18.01,40000.0,14.1344,14.1501,14.1344,14.1423,40000.0
2006-01-31 12:10:00,18.01,18.01,17.98,17.99,29400.0,14.1423,14.1423,14.1187,14.1266,29400.0
2006-01-31 12:20:00,18.0,18.01,17.98,18.01,92600.0,14.1344,14.1423,14.1187,14.1423,92600.0
2006-01-31 12:30:00,18.01,18.02,18.0,18.0,26400.0,14.1423,14.1501,14.1344,14.1344,26400.0
2006-01-31 12:40:00,18.0,18.05,18.0,18.04,57400.0,14.1344,14.1737,14.1344,14.1658,57400.0
2006-01-31 12:50:00,18.04,18.04,18.03,18.03,125800.0,14.1658,14.1658,14.158,14.158,125800.0
2006-01-31 13:00:00,18.04,18.05,18.02,18.02,26800.0,14.1658,14.1737,14.1501,14.1501,26800.0
2006-01-31 13:10:00,18.03,18.04,18.03,18.04,20800.0,14.158,14.1658,14.158,14.1658,20800.0
2006-01-31 13:20:00,18.04,18.06,18.03,18.06,21800.0,14.1658,14.1815,14.158,14.1815,21800.0
2006-01-31 13:30:00,18.06,18.07,18.04,18.04,81400.0,14.1815,14.1894,14.1658,14.1658,81400.0
2006-01-31 13:40:00,18.05,18.07,18.05,18.07,31800.0,14.1737,14.1894,14.1737,14.1894,31800.0
2006-01-31 13:50:00,18.07,18.11,18.07,18.11,40600.0,14.1894,14.2208,14.1894,14.2208,40600.0
2006-01-31 14:00:00,18.11,18.14,18.11,18.13,48600.0,14.2208,14.2444,14.2208,14.2365,48600.0
2006-01-31 14:10:00,18.13,18.21,18.13,18.14,60000.0,14.2365,14.2993,14.2365,14.2444,60000.0
2006-01-31 14:20:00,18.13,18.13,18.03,18.08,78000.0,14.2365,14.2365,14.158,14.1972,78000.0
2006-01-31 14:30:00,18.08,18.09,18.07,18.09,69600.0,14.1972,14.2051,14.1894,14.2051,69600.0
2006-01-31 14:40:00,18.09,18.15,18.09,18.13,51200.0,14.2051,14.2522,14.2051,14.2365,51200.0
2006-01-31 14:50:00,18.13,18.2,18.12,18.2,51000.0,14.2365,14.2915,14.2287,14.2915,51000.0
2006-01-31 15:00:00,18.19,18.22,18.16,18.17,104200.0,14.2836,14.3072,14.2601,14.2679,104200.0
2006-01-31 15:10:00,18.16,18.24,18.16,18.23,105000.0,14.2601,14.3229,14.2601,14.315,105000.0
2006-01-31 15:20:00,18.22,18.23,18.2,18.2,89400.0,14.3072,14.315,14.2915,14.2915,89400.0
2006-01-31 15:30:00,18.21,18.25,18.21,18.21,124400.0,14.2993,14.3307,14.2993,14.2993,124400.0
2006-01-31 15:40:00,18.21,18.21,18.18,18.2,95800.0,14.2993,14.2993,14.2758,14.2915,95800.0
2006-01-31 15:50:00,18.21,18.24,18.21,18.22,110000.0,14.2993,14.3229,14.2993,14.3072,110000.0
2006-02-01 09:30:00,18.2,18.24,18.16,18.2,43400.0,14.2915,14.3229,14.2601,14.2915,43400.0
2006-02-01 09:40:00,18.19,18.2,18.15,18.18,21800.0,14.2836,14.2915,14.2522,14.2758,21800.0
2006-02-01 09:50:00,18.17,18.25,18.16,18.18,35800.0,14.2679,14.3307,14.2601,14.2758,35800.0
2006-02-01 10:00:00,18.17,18.23,18.17,18.23,45000.0,14.2679,14.315,14.2679,14.315,45000.0
2006-02-01 10:10:00,18.24,18.29,18.2,18.28,63200.0,14.3229,14.3621,14.2915,14.3543,63200.0
2006-02-01 10:20:00,18.28,18.36,18.23,18.35,53400.0,14.3543,14.4171,14.315,14.4093,53400.0
2006-02-01 10:30:00,18.35,18.38,18.33,18.35,69000.0,14.4093,14.4328,14.3936,14.4093,69000.0
2006-02-01 10:40:00,18.34,18.35,18.31,18.34,81800.0,14.4014,14.4093,14.3778,14.4014,81800.0
2006-02-01 10:50:00,18.35,18.43,18.34,18.4,78800.0,14.4093,14.4721,14.4014,14.4485,78800.0
2006-02-01 11:00:00,18.4,18.41,18.38,18.4,92200.0,14.4485,14.4564,14.4328,14.4485,92200.0
2006-02-01 11:10:00,18.39,18.39,18.31,18.31,69000.0,14.4407,14.4407,14.3778,14.3778,69000.0
2006-02-01 11:20:00,18.31,18.32,18.28,18.28,268800.0,14.3778,14.3857,14.3543,14.3543,268800.0
2006-02-01 11:30:00,18.29,18.29,18.25,18.25,71000.0,14.3621,14.3621,14.3307,14.3307,71000.0
2006-02-01 11:40:00,18.25,18.3,18.25,18.3,82800.0,14.3307,14.37,14.3307,14.37,82800.0
2006-02-01 11:50:00,18.3,18.36,18.3,18.35,103200.0,14.37,14.4171,14.37,14.4093,103200.0
2006-02-01 12:00:00,18.35,18.39,18.35,18.39,67600.0,14.4093,14.4407,14.4093,14.4407,67600.0
2006-02-01 12:10:00,18.39,18.4,18.35,18.36,58000.0,14.4407,14.4485,14.4093,14.4171,58000.0
2006-02-01 12:20:00,18.36,18.38,18.35,18.38,39600.0,14.4171,14.4328,14.4093,14.4328,39600.0
2006-02-01 12:30:00,18.39,18.41,18.38,18.4,88000.0,14.4407,14.4564,14.4328,14.4485,88000.0
2006-02-01 12:40:00,18.4,18.41,18.36,18.4,186200.0,14.4485,14.4564,14.4171,14.4485,186200.0
2006-02-01 12:50:00,18.4,18.42,18.39,18.39,16400.0,14.4485,14.4642,14.4407,14.4407,16400.0
2006-02-01 13:00:00,18.39,18.4,18.38,18.39,37600.0,14.4407,14.4485,14.4328,14.4407,37600.0
2006-02-01 13:10:00,18.39,18.39,18.35,18.35,59800.0,14.4407,14.4407,14.4093,14.4093,59800.0
2006-02-01 13:20:00,18.36,18.39,18.31,18.33,94200.0,14.4171,14.4407,14.3778,14.3936,94200.0
2006-02-01 13:30:00,18.33,18.33,18.31,18.32,29800.0,14.3936,14.3936,14.3778,14.3857,29800.0
2006-02-01 13:40:00,18.32,18.33,18.31,18.32,98600.0,14.3857,14.3936,14.3778,14.3857,98600.0
2006-02-01 13:50:00,18.32,18.33,18.31,18.32,32400.0,14.3857,14.3936,14.3778,14.3857,32400.0
2006-02-01 14:00:00,18.33,18.34,18.32,18.33,95200.0,14.3936,14.4014,14.3857,14.3936,95200.0
2006-02-01 14:10:00,18.33,18.34,18.33,18.34,103000.0,14.3936,14.4014,14.3936,14.4014,103000.0
2006-02-01 14:20:00,18.33,18.35,18.32,18.33,42200.0,14.3936,14.4093,14.3857,14.3936,42200.0
2006-02-01 14:30:00,18.33,18.37,18.33,18.36,41800.0,14.3936,14.425,14.3936,14.4171,41800.0
2006-02-01 14:40:00,18.36,18.36,18.33,18.34,60800.0,14.4171,14.4171,14.3936,14.4014,60800.0
2006-02-01 14:50:00,18.34,18.36,18.33,18.35,64800.0,14.4014,14.4171,14.3936,14.4093,64800.0
2006-02-01 15:00:00,18.35,18.38,18.35,18.38,81000.0,14.4093,14.4328,14.4093,14.4328,81000.0
2006-02-01 15:10:00,18.38,18.4,18.37,18.38,112600.0,14.4328,14.4485,14.425,14.4328,112600.0
2006-02-01 15:20:00,18.38,18.38,18.36,18.36,94400.0,14.4328,14.4328,14.4171,14.4171,94400.0
2006-02-01 15:30:00,18.36,18.38,18.34,18.35,207200.0,14.4171,14.4328,14.4014,14.4093,207200.0
2006-02-01 15:40:00,18.35,18.36,18.32,18.32,124600.0,14.4093,14.4171,14.3857,14.3857,124600.0
2006-02-01 15:50:00,18.32,18.35,18.32,18.33,367400.0,14.3857,14.4093,14.3857,14.3936,367400.0
2006-02-02 09:30:00,18.36,18.4,18.31,18.32,45000.0,14.4171,14.4485,14.3778,14.3857,45000.0
2006-02-02 09:40:00,18.32,18.38,18.26,18.31,76400.0,14.3857,14.4328,14.3386,14.3778,76400.0
2006-02-02 09:50:00,18.32,18.39,18.31,18.36,55200.0,14.3857,14.4407,14.3778,14.4171,55200.0
2006-02-02 10:00:00,18.36,18.37,18.33,18.34,28000.0,14.4171,14.425,14.3936,14.4014,28000.0
2006-02-02 10:10:00,18.33,18.35,18.29,18.31,44000.0,14.3936,14.4093,14.3621,14.3778,44000.0
2006-02-02 10:20:00,18.31,18.36,18.3,18.34,28200.0,14.3778,14.4171,14.37,14.4014,28200.0
2006-02-02 10:30:00,18.34,18.35,18.33,18.33,29800.0,14.4014,14.4093,14.3936,14.3936,29800.0
2006-02-02 10:40:00,18.33,18.36,18.3,18.34,74400.0,14.3936,14.4171,14.37,14.4014,74400.0
2006-02-02 10:50:00,18.33,18.36,18.32,18.35,35600.0,14.3936,14.4171,14.3857,14.4093,35600.0
2006-02-02 11:00:00,18.34,18.36,18.29,18.32,49000.0,14.4014,14.4171,14.3621,14.3857,49000.0
2006-02-02 11:10:00,18.32,18.35,18.29,18.29,56000.0,14.3857,14.4093,14.3621,14.3621,56000.0
2006-02-02 11:20:00,18.3,18.3,18.23,18.24,75200.0,14.37,14.37,14.315,14.3229,75200.0
2006-02-02 11:30:00,18.24,18.32,18.24,18.31,78200.0,14.3229,14.3857,14.3229,14.3778,78200.0
2006-02-02 11:40:00,18.33,18.37,18.32,18.35,46800.0,14.3936,14.425,14.3857,14.4093,46800.0
2006-02-02 11:50:00,18.33,18.35,18.3,18.31,74200.0,14.3936,14.4093,14.37,14.3778,74200.0
2006-02-02 12:00:00,18.3,18.36,18.3,18.35,52800.0,14.37,14.4171,14.37,14.4093,52800.0
2006-02-02 12:10:00,18.35,18.35,18.33,18.35,19400.0,14.4093,14.4093,14.3936,14.4093,19400.0
2006-02-02 12:20:00,18.34,18.34,18.31,18.31,40800.0,14.4014,14.4014,14.3778,14.3778,40800.0
2006-02-02 12:30:00,18.31,18.33,18.3,18.33,98400.0,14.3778,14.3936,14.37,14.3936,98400.0
2006-02-02 12:40:00,18.33,18.34,18.32,18.33,66400.0,14.3936,14.4014,14.3857,14.3936,66400.0
2006-02-02 12:50:00,18.33,18.36,18.33,18.35,84200.0,14.3936,14.4171,14.3936,14.4093,84200.0
2006-02-02 13:00:00,18.35,18.38,18.35,18.36,61000.0,14.4093,14.4328,14.4093,14.4171,61000.0
2006-02-02 13:10:00,18.36,18.4,18.36,18.39,49800.0,14.4171,14.4485,14.4171,14.4407,49800.0
2006-02-02 13:20:00,18.39,18.45,18.38,18.38,51600.0,14.4407,14.4878,14.4328,14.4328,51600.0
2006-02-02 13:30:00,18.39,18.4,18.36,18.38,65200.0,14.4407,14.4485,14.4171,14.4328,65200.0
2006-02-02 13:40:00,18.38,18.4,18.36,18.4,59400.0,14.4328,14.4485,14.4171,14.4485,59400.0
2006-02-02 13:50:00,18.4,18.43,18.4,18.41,51600.0,14.4485,14.4721,14.4485,14.4564,51600.0
2006-02-02 14:00:00,18.41,18.43,18.4,18.43,33800.0,14.4564,14.4721,14.4485,14.4721,33800.0
2006-02-02 14:10:00,18.43,18.46,18.43,18.46,63200.0,14.4721,14.4956,14.4721,14.4956,63200.0
2006-02-02 14:20:00,18.46,18.48,18.45,18.47,53400.0,14.4956,14.5113,14.4878,14.5035,53400.0
2006-02-02 14:30:00,18.47,18.53,18.47,18.52,125200.0,14.5035,14.5506,14.5035,14.5427,125200.0
2006-02-02 14:40:00,18.52,18.52,18.5,18.51,94400.0,14.5427,14.5427,14.527,14.5349,94400.0
2006-02-02 14:50:00,18.51,18.53,18.5,18.51,65600.0,14.5349,14.5506,14.527,14.5349,65600.0
2006-02-02 15:00:00,18.51,18.55,18.49,18.53,99200.0,14.5349,14.5663,14.5192,14.5506,99200.0
2006-02-02 15:10:00,18.54,18.54,18.5,18.5,53400.0,14.5585,14.5585,14.527,14.527,53400.0
2006-02-02 15:20:00,18.5,18.56,18.5,18.56,108400.0,14.527,14.5742,14.527,14.5742,108400.0
2006-02-02 15:30:00,18.55,18.57,18.55,18.57,103000.0,14.5663,14.582,14.5663,14.582,103000.0
2006-02-02 15:40:00,18.56,18.57,18.54,18.54,84800.0,14.5742,14.582,14.5585,14.5585,84800.0
2006-02-02 15:50:00,18.54,18.55,18.51,18.54,174600.0,14.5585,14.5663,14.5349,14.5585,174600.0
2006-02-03 09:30:00,18.4,18.49,18.36,18.39,49600.0,14.4485,14.5192,14.4171,14.4407,49600.0
2006-02-03 09:40:00,18.38,18.47,18.38,18.45,63600.0,14.4328,14.5035,14.4328,14.4878,63600.0
2006-02-03 09:50:00,18.45,18.45,18.36,18.36,83200.0,14.4878,14.4878,14.4171,14.4171,83200.0
2006-02-03 10:00:00,18.38,18.43,18.36,18.4,111400.0,14.4328,14.4721,14.4171,14.4485,111400.0
2006-02-03 10:10:00,18.4,18.4,18.33,18.33,49000.0,14.4485,14.4485,14.3936,14.3936,49000.0
2006-02-03 10:20:00,18.33,18.33,18.29,18.29,56000.0,14.3936,14.3936,14.3621,14.3621,56000.0
2006-02-03 10:30:00,18.29,18.3,18.27,18.28,47000.0,14.3621,14.37,14.3464,14.3543,47000.0
2006-02-03 10:40:00,18.28,18.31,18.28,18.31,38000.0,14.3543,14.3778,14.3543,14.3778,38000.0
2006-02-03 10:50:00,18.3,18.33,18.29,18.32,65400.0,14.37,14.3936,14.3621,14.3857,65400.0
2006-02-03 11:00:00,18.31,18.32,18.28,18.3,49800.0,14.3778,14.3857,14.3543,14.37,49800.0
2006-02-03 11:10:00,18.3,18.3,18.24,18.25,86400.0,14.37,14.37,14.3229,14.3307,86400.0
2006-02-03 11:20:00,18.24,18.28,18.24,18.25,37600.0,14.3229,14.3543,14.3229,14.3307,37600.0
2006-02-03 11:30:00,18.25,18.31,18.25,18.3,48800.0,14.3307,14.3778,14.3307,14.37,48800.0
2006-02-03 11:40:00,18.3,18.3,18.25,18.27,30400.0,14.37,14.37,14.3307,14.3464,30400.0
2006-02-03 11:50:00,18.27,18.3,18.26,18.28,49600.0,14.3464,14.37,14.3386,14.3543,49600.0
2006-02-03 12:00:00,18.28,18.28,18.27,18.27,13200.0,14.3543,14.3543,14.3464,14.3464,13200.0
2006-02-03 12:10:00,18.27,18.29,18.25,18.29,54400.0,14.3464,14.3621,14.3307,14.3621,54400.0
2006-02-03 12:20:00,18.29,18.29,18.27,18.28,40400.0,14.3621,14.3621,14.3464,14.3543,40400.0
2006-02-03 12:30:00,18.28,18.32,18.28,18.3,32800.0,14.3543,14.3857,14.3543,14.37,32800.0
2006-02-03 12:40:00,18.3,18.32,18.29,18.32,22800.0,14.37,14.3857,14.3621,14.3857,22800.0
2006-02-03 12:50:00,18.32,18.33,18.32,18.33,33400.0,14.3857,14.3936,14.3857,14.3936,33400.0
2006-02-03 13:00:00,18.33,18.35,18.31,18.34,67800.0,14.3936,14.4093,14.3778,14.4014,67800.0
2006-02-03 13:10:00,18.34,18.35,18.32,18.35,17800.0,14.4014,14.4093,14.3857,14.4093,17800.0
2006-02-03 13:20:00,18.35,18.38,18.34,18.34,36400.0,14.4093,14.4328,14.4014,14.4014,36400.0
2006-02-03 13:30:00,18.34,18.37,18.34,18.37,18200.0,14.4014,14.425,14.4014,14.425,18200.0
2006-02-03 13:40:00,18.37,18.37,18.36,18.36,53800.0,14.425,14.425,14.4171,14.4171,53800.0
2006-02-03 13:50:00,18.36,18.38,18.36,18.36,61000.0,14.4171,14.4328,14.4171,14.4171,61000.0
2006-02-03 14:00:00,18.36,18.41,18.36,18.37,64400.0,14.4171,14.4564,14.4171,14.425,64400.0
2006-02-03 14:10:00,18.37,18.37,18.34,18.36,68600.0,14.425,14.425,14.4014,14.4171,68600.0
2006-02-03 14:20:00,18.36,18.38,18.35,18.36,45800.0,14.4171,14.4328,14.4093,14.4171,45800.0
2006-02-03 14:30:00,18.36,18.4,18.35,18.4,50000.0,14.4171,14.4485,14.4093,14.4485,50000.0
2006-02-03 14:40:00,18.4,18.42,18.4,18.42,78600.0,14.4485,14.4642,14.4485,14.4642,78600.0
2006-02-03 14:50:00,18.41,18.43,18.41,18.42,60600.0,14.4564,14.4721,14.4564,14.4642,60600.0
2006-02-03 15:00:00,18.42,18.44,18.41,18.44,53800.0,14.4642,14.4799,14.4564,14.4799,53800.0
2006-02-03 15:10:00,18.44,18.45,18.42,18.42,32800.0,14.4799,14.4878,14.4642,14.4642,32800.0
2006-02-03 15:20:00,18.42,18.43,18.36,18.36,62600.0,14.4642,14.4721,14.4171,14.4171,62600.0
2006-02-03 15:30:00,18.36,18.36,18.32,18.36,105400.0,14.4171,14.4171,14.3857,14.4171,105400.0
2006-02-03 15:40:00,18.35,18.37,18.35,18.37,56800.0,14.4093,14.425,14.4093,14.425,56800.0
2006-02-03 15:50:00,18.37,18.38,18.35,18.36,74600.0,14.425,14.4328,14.4093,14.4171,74600.0
2006-02-06 09:30:00,18.35,18.41,18.35,18.38,49200.0,14.4093,14.4564,14.4093,14.4328,49200.0
2006-02-06 09:40:00,18.38,18.45,18.35,18.35,77200.0,14.4328,14.4878,14.4093,14.4093,77200.0
2006-02-06 09:50:00,18.35,18.4,18.3,18.34,71800.0,14.4093,14.4485,14.37,14.4014,71800.0
2006-02-06 10:00:00,18.34,18.35,18.3,18.34,109400.0,14.4014,14.4093,14.37,14.4014,109400.0
2006-02-06 10:10:00,18.34,18.36,18.32,18.33,91400.0,14.4014,14.4171,14.3857,14.3936,91400.0
2006-02-06 10:20:00,18.32,18.33,18.3,18.3,80800.0,14.3857,14.3936,14.37,14.37,80800.0
2006-02-06 10:30:00,18.3,18.45,18.29,18.43,173600.0,14.37,14.4878,14.3621,14.4721,173600.0
2006-02-06 10:40:00,18.43,18.43,18.33,18.34,86000.0,14.4721,14.4721,14.3936,14.4014,86000.0
2006-02-06 10:50:00,18.34,18.36,18.31,18.34,61000.0,14.4014,14.4171,14.3778,14.4014,61000.0
2006-02-06 11:00:00,18.33,18.37,18.33,18.36,54800.0,14.3936,14.425,14.3936,14.4171,54800.0
2006-02-06 11:10:00,18.36,18.36,18.34,18.34,92400.0,14.4171,14.4171,14.4014,14.4014,92400.0
2006-02-06 11:20:00,18.34,18.35,18.33,18.35,47800.0,14.4014,14.4093,14.3936,14.4093,47800.0
2006-02-06 11:30:00,18.35,18.36,18.34,18.36,62000.0,14.4093,14.4171,14.4014,14.4171,62000.0
2006-02-06 11:40:00,18.35,18.36,18.35,18.36,49000.0,14.4093,14.4171,14.4093,14.4171,49000.0
2006-02-06 11:50:00,18.36,18.37,18.35,18.36,39200.0,14.4171,14.425,14.4093,14.4171,39200.0
2006-02-06 12:00:00,18.35,18.36,18.35,18.35,78400.0,14.4093,14.4171,14.4093,14.4093,78400.0
2006-02-06 12:10:00,18.36,18.36,18.35,18.36,37800.0,14.4171,14.4171,14.4093,14.4171,37800.0
2006-02-06 12:20:00,18.35,18.36,18.35,18.36,60000.0,14.4093,14.4171,14.4093,14.4171,60000.0
2006-02-06 12:30:00,18.36,18.36,18.35,18.35,64400.0,14.4171,14.4171,14.4093,14.4093,64400.0
2006-02-06 12:40:00,18.35,18.36,18.35,18.35,18600.0,14.4093,14.4171,14.4093,14.4093,18600.0
2006-02-06 12:50:00,18.36,18.36,18.35,18.35,38200.0,14.4171,14.4171,14.4093,14.4093,38200.0
2006-02-06 13:00:00,18.36,18.36,18.35,18.35,41800.0,14.4171,14.4171,14.4093,14.4093,41800.0
2006-02-06 13:10:00,18.35,18.36,18.34,18.35,33400.0,14.4093,14.4171,14.4014,14.4093,33400.0
2006-02-06 13:20:00,18.34,18.36,18.34,18.35,46800.0,14.4014,14.4171,14.4014,14.4093,46800.0
2006-02-06 13:30:00,18.36,18.36,18.35,18.35,61800.0,14.4171,14.4171,14.4093,14.4093,61800.0
2006-02-06 13:40:00,18.35,18.38,18.35,18.37,36200.0,14.4093,14.4328,14.4093,14.425,36200.0
2006-02-06 13:50:00,18.36,18.36,18.35,18.36,60000.0,14.4171,14.4171,14.4093,14.4171,60000.0
2006-02-06 14:00:00,18.36,18.38,18.33,18.38,66000.0,14.4171,14.4328,14.3936,14.4328,66000.0
2006-02-06 14:10:00,18.38,18.38,18.35,18.35,43400.0,14.4328,14.4328,14.4093,14.4093,43400.0
2006-02-06 14:20:00,18.35,18.36,18.35,18.35,37200.0,14.4093,14.4171,14.4093,14.4093,37200.0
2006-02-06 14:30:00,18.35,18.36,18.35,18.36,52800.0,14.4093,14.4171,14.4093,14.4171,52800.0
2006-02-06 14:40:00,18.36,18.37,18.35,18.35,37000.0,14.4171,14.425,14.4093,14.4093,37000.0
2006-02-06 14:50:00,18.35,18.36,18.35,18.35,33200.0,14.4093,14.4171,14.4093,14.4093,33200.0
2006-02-06 15:00:00,18.35,18.36,18.35,18.36,59400.0,14.4093,14.4171,14.4093,14.4171,59400.0
2006-02-06 15:10:00,18.36,18.39,18.35,18.36,46200.0,14.4171,14.4407,14.4093,14.4171,46200.0
2006-02-06 15:20:00,18.35,18.36,18.35,18.35,36200.0,14.4093,14.4171,14.4093,14.4093,36200.0
2006-02-06 15:30:00,18.35,18.36,18.35,18.36,75800.0,14.4093,14.4171,14.4093,14.4171,75800.0
2006-02-06 15:40:00,18.36,18.43,18.36,18.4,83600.0,14.4171,14.4721,14.4171,14.4485,83600.0
2006-02-06 15:50:00,18.41,18.41,18.39,18.39,45000.0,14.4564,14.4564,14.4407,14.4407,45000.0
2006-02-07 09:30:00,18.32,18.38,18.27,18.34,81800.0,14.3857,14.4328,14.3464,14.4014,81800.0
2006-02-07 09:40:00,18.33,18.4,18.27,18.37,72400.0,14.3936,14.4485,14.3464,14.425,72400.0
2006-02-07 09:50:00,18.37,18.37,18.33,18.35,91600.0,14.425,14.425,14.3936,14.4093,91600.0
2006-02-07 10:00:00,18.34,18.38,18.34,18.38,78800.0,14.4014,14.4328,14.4014,14.4328,78800.0
2006-02-07 10:10:00,18.36,18.38,18.36,18.36,32000.0,14.4171,14.4328,14.4171,14.4171,32000.0
2006-02-07 10:20:00,18.36,18.37,18.35,18.36,33800.0,14.4171,14.425,14.4093,14.4171,33800.0
2006-02-07 10:30:00,18.36,18.38,18.36,18.37,30400.0,14.4171,14.4328,14.4171,14.425,30400.0
2006-02-07 10:40:00,18.37,18.39,18.36,18.38,83800.0,14.425,14.4407,14.4171,14.4328,83800.0
2006-02-07 10:50:00,18.39,18.41,18.37,18.41,35800.0,14.4407,14.4564,14.425,14.4564,35800.0
2006-02-07 11:00:00,18.41,18.41,18.39,18.39,48800.0,14.4564,14.4564,14.4407,14.4407,48800.0
2006-02-07 11:10:00,18.39,18.4,18.38,18.38,39600.0,14.4407,14.4485,14.4328,14.4328,39600.0
2006-02-07 11:20:00,18.38,18.41,18.37,18.4,54000.0,14.4328,14.4564,14.425,14.4485,54000.0
2006-02-07 11:30:00,18.4,18.4,18.36,18.37,62400.0,14.4485,14.4485,14.4171,14.425,62400.0
2006-02-07 11:40:00,18.37,18.38,18.35,18.36,168600.0,14.425,14.4328,14.4093,14.4171,168600.0
2006-02-07 11:50:00,18.36,18.37,18.36,18.36,80800.0,14.4171,14.425,14.4171,14.4171,80800.0
2006-02-07 12:00:00,18.36,18.38,18.36,18.38,26400.0,14.4171,14.4328,14.4171,14.4328,26400.0
2006-02-07 12:10:00,18.37,18.37,18.36,18.36,63600.0,14.425,14.425,14.4171,14.4171,63600.0
2006-02-07 12:20:00,18.36,18.38,18.36,18.36,34000.0,14.4171,14.4328,14.4171,14.4171,34000.0
2006-02-07 12:30:00,18.36,18.39,18.36,18.37,141400.0,14.4171,14.4407,14.4171,14.425,141400.0
2006-02-07 12:40:00,18.37,18.38,18.36,18.36,106200.0,14.425,14.4328,14.4171,14.4171,106200.0
2006-02-07 12:50:00,18.37,18.39,18.36,18.38,238800.0,14.425,14.4407,14.4171,14.4328,238800.0
2006-02-07 13:00:00,18.38,18.38,18.34,18.34,63400.0,14.4328,14.4328,14.4014,14.4014,63400.0
2006-02-07 13:10:00,18.34,18.36,18.34,18.36,36600.0,14.4014,14.4171,14.4014,14.4171,36600.0
2006-02-07 13:20:00,18.35,18.36,18.33,18.33,77200.0,14.4093,14.4171,14.3936,14.3936,77200.0
2006-02-07 13:30:00,18.33,18.36,18.33,18.35,35000.0,14.3936,14.4171,14.3936,14.4093,35000.0
2006-02-07 13:40:00,18.34,18.35,18.34,18.34,88000.0,14.4014,14.4093,14.4014,14.4014,88000.0
2006-02-07 13:50:00,18.34,18.35,18.33,18.34,27800.0,14.4014,14.4093,14.3936,14.4014,27800.0
2006-02-07 14:00:00,18.34,18.35,18.33,18.34,80000.0,14.4014,14.4093,14.3936,14.4014,80000.0
2006-02-07 14:10:00,18.34,18.35,18.33,18.35,33000.0,14.4014,14.4093,14.3936,14.4093,33000.0
2006-02-07 14:20:00,18.35,18.38,18.34,18.37,44600.0,14.4093,14.4328,14.4014,14.425,44600.0
2006-02-07 14:30:00,18.37,18.39,18.36,18.38,33000.0,14.425,14.4407,14.4171,14.4328,33000.0
2006-02-07 14:40:00,18.38,18.38,18.34,18.35,65600.0,14.4328,14.4328,14.4014,14.4093,65600.0
2006-02-07 14:50:00,18.34,18.36,18.34,18.34,27400.0,14.4014,14.4171,14.4014,14.4014,27400.0
2006-02-07 15:00:00,18.34,18.35,18.34,18.34,36400.0,14.4014,14.4093,14.4014,14.4014,36400.0
2006-02-07 15:10:00,18.35,18.35,18.34,18.34,31000.0,14.4093,14.4093,14.4014,14.4014,31000.0
2006-02-07 15:20:00,18.34,18.35,18.33,18.34,43600.0,14.4014,14.4093,14.3936,14.4014,43600.0
2006-02-07 15:30:00,18.34,18.36,18.34,18.36,47400.0,14.4014,14.4171,14.4014,14.4171,47400.0
2006-02-07 15:40:00,18.36,18.36,18.35,18.35,48200.0,14.4171,14.4171,14.4093,14.4093,48200.0
2006-02-07 15:50:00,18.35,18.35,18.33,18.35,60400.0,14.4093,14.4093,14.3936,14.4093,60400.0
2006-02-08 09:30:00,18.34,18.36,18.27,18.3,57800.0,14.4014,14.4171,14.3464,14.37,57800.0
2006-02-08 09:40:00,18.29,18.3,18.27,18.29,102800.0,14.3621,14.37,14.3464,14.3621,102800.0
2006-02-08 09:50:00,18.29,18.4,18.29,18.4,47200.0,14.3621,14.4485,14.3621,14.4485,47200.0
2006-02-08 10:00:00,18.4,18.49,18.4,18.47,59200.0,14.4485,14.5192,14.4485,14.5035,59200.0
2006-02-08 10:10:00,18.47,18.52,18.47,18.51,38000.0,14.5035,14.5427,14.5035,14.5349,38000.0
2006-02-08 10:20:00,18.52,18.55,18.5,18.55,20800.0,14.5427,14.5663,14.527,14.5663,20800.0
2006-02-08 10:30:00,18.55,18.61,18.55,18.61,69800.0,14.5663,14.6134,14.5663,14.6134,69800.0
2006-02-08 10:40:00,18.61,18.62,18.59,18.6,73000.0,14.6134,14.6213,14.5977,14.6056,73000.0
2006-02-08 10:50:00,18.6,18.68,18.6,18.66,58000.0,14.6056,14.6684,14.6056,14.6527,58000.0
2006-02-08 11:00:00,18.66,18.67,18.64,18.65,69200.0,14.6527,14.6605,14.637,14.6448,69200.0
2006-02-08 11:10:00,18.65,18.65,18.58,18.64,162800.0,14.6448,14.6448,14.5899,14.637,162800.0
2006-02-08 11:20:00,18.64,18.68,18.64,18.68,163800.0,14.637,14.6684,14.637,14.6684,163800.0
2006-02-08 11:30:00,18.68,18.68,18.65,18.66,92600.0,14.6684,14.6684,14.6448,14.6527,92600.0
2006-02-08 11:40:00,18.67,18.67,18.66,18.66,24600.0,14.6605,14.6605,14.6527,14.6527,24600.0
2006-02-08 11:50:00,18.66,18.69,18.66,18.68,65600.0,14.6527,14.6762,14.6527,14.6684,65600.0
2006-02-08 12:00:00,18.68,18.73,18.67,18.72,182600.0,14.6684,14.7077,14.6605,14.6998,182600.0
2006-02-08 12:10:00,18.72,18.73,18.66,18.66,122800.0,14.6998,14.7077,14.6527,14.6527,122800.0
2006-02-08 12:20:00,18.66,18.66,18.63,18.65,129600.0,14.6527,14.6527,14.6291,14.6448,129600.0
2006-02-08 12:30:00,18.65,18.68,18.65,18.67,82800.0,14.6448,14.6684,14.6448,14.6605,82800.0
2006-02-08 12:40:00,18.67,18.71,18.65,18.71,64400.0,14.6605,14.6919,14.6448,14.6919,64400.0
2006-02-08 12:50:00,18.7,18.71,18.67,18.67,76200.0,14.6841,14.6919,14.6605,14.6605,76200.0
2006-02-08 13:00:00,18.68,18.69,18.66,18.67,15000.0,14.6684,14.6762,14.6527,14.6605,15000.0
2006-02-08 13:10:00,18.66,18.67,18.66,18.66,32200.0,14.6527,14.6605,14.6527,14.6527,32200.0
2006-02-08 13:20:00,18.66,18.72,18.66,18.72,60600.0,14.6527,14.6998,14.6527,14.6998,60600.0
2006-02-08 13:30:00,18.72,18.73,18.68,18.7,60400.0,14.6998,14.7077,14.6684,14.6841,60400.0
2006-02-08 13:40:00,18.7,18.73,18.7,18.72,36000.0,14.6841,14.7077,14.6841,14.6998,36000.0
2006-02-08 13:50:00,18.73,18.75,18.72,18.75,36400.0,14.7077,14.7234,14.6998,14.7234,36400.0
2006-02-08 14:00:00,18.75,18.81,18.74,18.74,172800.0,14.7234,14.7705,14.7155,14.7155,172800.0
2006-02-08 14:10:00,18.74,18.75,18.68,18.68,48200.0,14.7155,14.7234,14.6684,14.6684,48200.0
2006-02-08 14:20:00,18.68,18.74,18.68,18.73,31800.0,14.6684,14.7155,14.6684,14.7077,31800.0
2006-02-08 14:30:00,18.73,18.79,18.73,18.79,113200.0,14.7077,14.7548,14.7077,14.7548,113200.0
2006-02-08 14:40:00,18.78,18.81,18.78,18.81,86600.0,14.7469,14.7705,14.7469,14.7705,86600.0
2006-02-08 14:50:00,18.81,18.82,18.79,18.79,82400.0,14.7705,14.7783,14.7548,14.7548,82400.0
2006-02-08 15:00:00,18.79,18.86,18.78,18.86,67600.0,14.7548,14.8097,14.7469,14.8097,67600.0
2006-02-08 15:10:00,18.86,18.9,18.86,18.9,98800.0,14.8097,14.8411,14.8097,14.8411,98800.0
2006-02-08 15:20:00,18.89,18.91,18.89,18.9,135000.0,14.8333,14.849,14.8333,14.8411,135000.0
2006-02-08 15:30:00,18.91,18.91,18.89,18.9,141600.0,14.849,14.849,14.8333,14.8411,141600.0
2006-02-08 15:40:00,18.9,18.93,18.9,18.93,124400.0,14.8411,14.8647,14.8411,14.8647,124400.0
2006-02-08 15:50:00,18.93,18.93,18.86,18.86,175200.0,14.8647,14.8647,14.8097,14.8097,175200.0
2006-02-09 09:30:00,18.86,18.86,18.81,18.82,23200.0,14.8097,14.8097,14.7705,14.7783,23200.0
2006-02-09 09:40:00,18.82,18.84,18.78,18.78,35800.0,14.7783,14.794,14.7469,14.7469,35800.0
2006-02-09 09:50:00,18.78,18.81,18.75,18.8,50000.0,14.7469,14.7705,14.7234,14.7626,50000.0
2006-02-09 10:00:00,18.8,18.85,18.79,18.85,15600.0,14.7626,14.8019,14.7548,14.8019,15600.0
2006-02-09 10:10:00,18.84,18.86,18.84,18.85,24000.0,14.794,14.8097,14.794,14.8019,24000.0
2006-02-09 10:20:00,18.86,18.9,18.85,18.9,26400.0,14.8097,14.8411,14.8019,14.8411,26400.0
2006-02-09 10:30:00,18.9,18.93,18.88,18.93,36800.0,14.8411,14.8647,14.8254,14.8647,36800.0
2006-02-09 10:40:00,18.93,19.03,18.93,18.99,120400.0,14.8647,14.9432,14.8647,14.9118,120400.0
2006-02-09 10:50:00,19.0,19.04,18.99,19.02,317000.0,14.9197,14.9511,14.9118,14.9354,317000.0
2006-02-09 11:00:00,19.02,19.02,18.97,18.97,68000.0,14.9354,14.9354,14.8961,14.8961,68000.0
2006-02-09 11:10:00,18.97,18.97,18.92,18.92,50400.0,14.8961,14.8961,14.8568,14.8568,50400.0
2006-02-09 11:20:00,18.91,18.91,18.88,18.91,33800.0,14.849,14.849,14.8254,14.849,33800.0
2006-02-09 11:30:00,18.91,18.92,18.91,18.92,58000.0,14.849,14.8568,14.849,14.8568,58000.0
2006-02-09 11:40:00,18.92,18.92,18.91,18.91,28000.0,14.8568,14.8568,14.849,14.849,28000.0
2006-02-09 11:50:00,18.91,18.92,18.87,18.87,79200.0,14.849,14.8568,14.8176,14.8176,79200.0
2006-02-09 12:00:00,18.86,18.86,18.84,18.84,86200.0,14.8097,14.8097,14.794,14.794,86200.0
2006-02-09 12:10:00,18.84,18.84,18.82,18.82,31000.0,14.794,14.794,14.7783,14.7783,31000.0
2006-02-09 12:20:00,18.82,18.83,18.82,18.82,39400.0,14.7783,14.7862,14.7783,14.7783,39400.0
2006-02-09 12:30:00,18.82,18.82,18.8,18.82,39200.0,14.7783,14.7783,14.7626,14.7783,39200.0
2006-02-09 12:40:00,18.83,18.83,18.77,18.77,43000.0,14.7862,14.7862,14.7391,14.7391,43000.0
2006-02-09 12:50:00,18.77,18.78,18.75,18.75,29000.0,14.7391,14.7469,14.7234,14.7234,29000.0
2006-02-09 13:00:00,18.75,18.76,18.72,18.73,544000.0,14.7234,14.7312,14.6998,14.7077,544000.0
2006-02-09 13:10:00,18.75,18.75,18.73,18.73,87200.0,14.7234,14.7234,14.7077,14.7077,87200.0
2006-02-09 13:20:00,18.73,18.74,18.72,18.73,89600.0,14.7077,14.7155,14.6998,14.7077,89600.0
2006-02-09 13:30:00,18.73,18.75,18.72,18.74,50400.0,14.7077,14.7234,14.6998,14.7155,50400.0
2006-02-09 13:40:00,18.75,18.75,18.74,18.75,26000.0,14.7234,14.7234,14.7155,14.7234,26000.0
2006-02-09 13:50:00,18.75,18.8,18.74,18.79,164400.0,14.7234,14.7626,14.7155,14.7548,164400.0
2006-02-09 14:00:00,18.78,18.78,18.72,18.74,183600.0,14.7469,14.7469,14.6998,14.7155,183600.0
2006-02-09 14:10:00,18.73,18.75,18.73,18.75,47600.0,14.7077,14.7234,14.7077,14.7234,47600.0
2006-02-09 14:20:00,18.75,18.77,18.74,18.76,144800.0,14.7234,14.7391,14.7155,14.7312,144800.0
2006-02-09 14:30:00,18.77,18.77,18.74,18.75,135400.0,14.7391,14.7391,14.7155,14.7234,135400.0
2006-02-09 14:40:00,18.75,18.75,18.74,18.75,171000.0,14.7234,14.7234,14.7155,14.7234,171000.0
2006-02-09 14:50:00,18.75,18.75,18.74,18.75,66000.0,14.7234,14.7234,14.7155,14.7234,66000.0
2006-02-09 15:00:00,18.75,18.76,18.75,18.75,264800.0,14.7234,14.7312,14.7234,14.7234,264800.0
2006-02-09 15:10:00,18.75,18.75,18.72,18.75,56200.0,14.7234,14.7234,14.6998,14.7234,56200.0
2006-02-09 15:20:00,18.74,18.77,18.74,18.76,61400.0,14.7155,14.7391,14.7155,14.7312,61400.0
2006-02-09 15:30:00,18.75,18.78,18.74,18.77,74000.0,14.7234,14.7469,14.7155,14.7391,74000.0
2006-02-09 15:40:00,18.76,18.76,18.74,18.75,67800.0,14.7312,14.7312,14.7155,14.7234,67800.0
2006-02-09 15:50:00,18.75,18.76,18.73,18.75,44600.0,14.7234,14.7312,14.7077,14.7234,44600.0
2006-02-10 09:30:00,18.7,18.72,18.66,18.71,34800.0,14.6841,14.6998,14.6527,14.6919,34800.0
2006-02-10 09:40:00,18.71,18.77,18.71,18.75,100600.0,14.6919,14.7391,14.6919,14.7234,100600.0
2006-02-10 09:50:00,18.75,18.75,18.75,18.75,40200.0,14.7234,14.7234,14.7234,14.7234,40200.0
2006-02-10 10:00:00,18.75,18.77,18.73,18.74,78600.0,14.7234,14.7391,14.7077,14.7155,78600.0
2006-02-10 10:10:00,18.74,18.75,18.72,18.75,121400.0,14.7155,14.7234,14.6998,14.7234,121400.0
2006-02-10 10:20:00,18.75,18.76,18.74,18.74,168000.0,14.7234,14.7312,14.7155,14.7155,168000.0
2006-02-10 10:30:00,18.73,18.75,18.73,18.74,74800.0,14.7077,14.7234,14.7077,14.7155,74800.0
2006-02-10 10:40:00,18.73,18.73,18.7,18.7,26000.0,14.7077,14.7077,14.6841,14.6841,26000.0
2006-02-10 10:50:00,18.71,18.75,18.71,18.75,99200.0,14.6919,14.7234,14.6919,14.7234,99200.0
2006-02-10 11:00:00,18.75,18.75,18.74,18.75,46000.0,14.7234,14.7234,14.7155,14.7234,46000.0
2006-02-10 11:10:00,18.75,18.75,18.74,18.75,28400.0,14.7234,14.7234,14.7155,14.7234,28400.0
2006-02-10 11:20:00,18.75,18.78,18.75,18.77,63800.0,14.7234,14.7469,14.7234,14.7391,63800.0
2006-02-10 11:30:00,18.77,18.78,18.77,18.78,19200.0,14.7391,14.7469,14.7391,14.7469,19200.0
2006-02-10 11:40:00,18.78,18.78,18.75,18.78,60400.0,14.7469,14.7469,14.7234,14.7469,60400.0
2006-02-10 11:50:00,18.78,18.79,18.77,18.78,42400.0,14.7469,14.7548,14.7391,14.7469,42400.0
2006-02-10 12:00:00,18.78,18.8,18.77,18.79,35200.0,14.7469,14.7626,14.7391,14.7548,35200.0
2006-02-10 12:10:00,18.79,18.82,18.78,18.82,24800.0,14.7548,14.7783,14.7469,14.7783,24800.0
2006-02-10 12:20:00,18.83,18.86,18.83,18.85,44000.0,14.7862,14.8097,14.7862,14.8019,44000.0
2006-02-10 12:30:00,18.85,18.85,18.84,18.85,21200.0,14.8019,14.8019,14.794,14.8019,21200.0
2006-02-10 12:40:00,18.85,18.86,18.85,18.85,17400.0,14.8019,14.8097,14.8019,14.8019,17400.0
2006-02-10 12:50:00,18.85,18.86,18.84,18.85,39200.0,14.8019,14.8097,14.794,14.8019,39200.0
2006-02-10 13:00:00,18.86,18.9,18.86,18.89,37000.0,14.8097,14.8411,14.8097,14.8333,37000.0
2006-02-10 13:10:00,18.89,18.92,18.89,18.92,40800.0,14.8333,14.8568,14.8333,14.8568,40800.0
2006-02-10 13:20:00,18.91,18.92,18.9,18.9,34200.0,14.849,14.8568,14.8411,14.8411,34200.0
2006-02-10 13:30:00,18.9,18.98,18.9,18.98,40800.0,14.8411,14.904,14.8411,14.904,40800.0
2006-02-10 13:40:00,18.96,18.98,18.93,18.93,42800.0,14.8883,14.904,14.8647,14.8647,42800.0
2006-02-10 13:50:00,18.93,18.96,18.92,18.96,27200.0,14.8647,14.8883,14.8568,14.8883,27200.0
2006-02-10 14:00:00,18.96,19.02,18.95,19.0,60000.0,14.8883,14.9354,14.8804,14.9197,60000.0
2006-02-10 14:10:00,18.99,19.02,18.99,19.0,40600.0,14.9118,14.9354,14.9118,14.9197,40600.0
2006-02-10 14:20:00,19.0,19.0,18.97,18.99,71000.0,14.9197,14.9197,14.8961,14.9118,71000.0
2006-02-10 14:30:00,18.99,18.99,18.97,18.99,40800.0,14.9118,14.9118,14.8961,14.9118,40800.0
2006-02-10 14:40:00,18.99,19.0,18.98,18.98,43000.0,14.9118,14.9197,14.904,14.904,43000.0
2006-02-10 14:50:00,18.98,18.99,18.97,18.97,27600.0,14.904,14.9118,14.8961,14.8961,27600.0
2006-02-10 15:00:00,18.97,18.99,18.97,18.98,29800.0,14.8961,14.9118,14.8961,14.904,29800.0
2006-02-10 15:10:00,18.98,18.99,18.98,18.98,39600.0,14.904,14.9118,14.904,14.904,39600.0
2006-02-10 15:20:00,18.98,18.98,18.95,18.95,24600.0,14.904,14.904,14.8804,14.8804,24600.0
2006-02-10 15:30:00,18.96,18.96,18.93,18.93,30000.0,14.8883,14.8883,14.8647,14.8647,30000.0
2006-02-10 15:40:00,18.93,18.94,18.91,18.92,41000.0,14.8647,14.8726,14.849,14.8568,41000.0
2006-02-10 15:50:00,18.92,18.93,18.91,18.93,63400.0,14.8568,14.8647,14.849,14.8647,63400.0
2006-02-13 09:30:00,18.93,18.93,18.89,18.89,23800.0,14.8647,14.8647,14.8333,14.8333,23800.0
2006-02-13 09:40:00,18.88,18.93,18.86,18.91,34200.0,14.8254,14.8647,14.8097,14.849,34200.0
2006-02-13 09:50:00,18.92,18.97,18.91,18.95,20600.0,14.8568,14.8961,14.849,14.8804,20600.0
2006-02-13 10:00:00,18.94,18.96,18.91,18.91,25400.0,14.8726,14.8883,14.849,14.849,25400.0
2006-02-13 10:10:00,18.91,18.91,18.85,18.86,18800.0,14.849,14.849,14.8019,14.8097,18800.0
2006-02-13 10:20:00,18.85,18.86,18.77,18.82,44000.0,14.8019,14.8097,14.7391,14.7783,44000.0
2006-02-13 10:30:00,18.82,18.86,18.82,18.86,19000.0,14.7783,14.8097,14.7783,14.8097,19000.0
2006-02-13 10:40:00,18.86,18.88,18.85,18.87,81600.0,14.8097,14.8254,14.8019,14.8176,81600.0
2006-02-13 10:50:00,18.87,18.9,18.86,18.87,39800.0,14.8176,14.8411,14.8097,14.8176,39800.0
2006-02-13 11:00:00,18.86,18.88,18.86,18.87,66000.0,14.8097,14.8254,14.8097,14.8176,66000.0
2006-02-13 11:10:00,18.86,18.88,18.86,18.87,27200.0,14.8097,14.8254,14.8097,14.8176,27200.0
2006-02-13 11:20:00,18.86,18.86,18.84,18.84,15800.0,14.8097,14.8097,14.794,14.794,15800.0
2006-02-13 11:30:00,18.85,18.88,18.84,18.87,40600.0,14.8019,14.8254,14.794,14.8176,40600.0
2006-02-13 11:40:00,18.88,18.93,18.87,18.92,62800.0,14.8254,14.8647,14.8176,14.8568,62800.0
2006-02-13 11:50:00,18.92,18.93,18.9,18.92,102600.0,14.8568,14.8647,14.8411,14.8568,102600.0
2006-02-13 12:00:00,18.92,18.93,18.9,18.9,36800.0,14.8568,14.8647,14.8411,14.8411,36800.0
2006-02-13 12:10:00,18.9,18.9,18.87,18.89,50200.0,14.8411,14.8411,14.8176,14.8333,50200.0
2006-02-13 12:20:00,18.89,18.89,18.86,18.88,27800.0,14.8333,14.8333,14.8097,14.8254,27800.0
2006-02-13 12:30:00,18.88,18.89,18.85,18.86,39000.0,14.8254,14.8333,14.8019,14.8097,39000.0
2006-02-13 12:40:00,18.86,18.86,18.83,18.84,25800.0,14.8097,14.8097,14.7862,14.794,25800.0
2006-02-13 12:50:00,18.84,18.86,18.84,18.85,31200.0,14.794,14.8097,14.794,14.8019,31200.0
2006-02-13 13:00:00,18.85,18.86,18.85,18.86,67200.0,14.8019,14.8097,14.8019,14.8097,67200.0
2006-02-13 13:10:00,18.86,18.86,18.83,18.84,46200.0,14.8097,14.8097,14.7862,14.794,46200.0
2006-02-13 13:20:00,18.83,18.85,18.82,18.84,32000.0,14.7862,14.8019,14.7783,14.794,32000.0
2006-02-13 13:30:00,18.85,18.86,18.84,18.85,69400.0,14.8019,14.8097,14.794,14.8019,69400.0
2006-02-13 13:40:00,18.86,18.9,18.85,18.9,71800.0,14.8097,14.8411,14.8019,14.8411,71800.0
2006-02-13 13:50:00,18.89,18.89,18.86,18.86,66800.0,14.8333,14.8333,14.8097,14.8097,66800.0
2006-02-13 14:00:00,18.86,18.87,18.86,18.86,26200.0,14.8097,14.8176,14.8097,14.8097,26200.0
2006-02-13 14:10:00,18.86,18.88,18.86,18.86,78800.0,14.8097,14.8254,14.8097,14.8097,78800.0
2006-02-13 14:20:00,18.87,18.87,18.86,18.86,34400.0,14.8176,14.8176,14.8097,14.8097,34400.0
2006-02-13 14:30:00,18.86,18.87,18.85,18.85,51200.0,14.8097,14.8176,14.8019,14.8019,51200.0
2006-02-13 14:40:00,18.85,18.85,18.82,18.82,70200.0,14.8019,14.8019,14.7783,14.7783,70200.0
2006-02-13 14:50:00,18.81,18.82,18.8,18.81,76400.0,14.7705,14.7783,14.7626,14.7705,76400.0
2006-02-13 15:00:00,18.8,18.85,18.8,18.84,121800.0,14.7626,14.8019,14.7626,14.794,121800.0
2006-02-13 15:10:00,18.84,18.85,18.82,18.84,53200.0,14.794,14.8019,14.7783,14.794,53200.0
2006-02-13 15:20:00,18.84,18.85,18.84,18.84,32600.0,14.794,14.8019,14.794,14.794,32600.0
2006-02-13 15:30:00,18.84,18.87,18.84,18.87,55000.0,14.794,14.8176,14.794,14.8176,55000.0
2006-02-13 15:40:00,18.86,18.89,18.86,18.89,124200.0,14.8097,14.8333,14.8097,14.8333,124200.0
2006-02-13 15:50:00,18.89,18.89,18.86,18.87,104400.0,14.8333,14.8333,14.8097,14.8176,104400.0
2006-02-14 09:30:00,18.85,18.88,18.7,18.75,58200.0,14.8019,14.8254,14.6841,14.7234,58200.0
2006-02-14 09:40:00,18.76,18.81,18.74,18.81,84600.0,14.7312,14.7705,14.7155,14.7705,84600.0
2006-02-14 09:50:00,18.81,18.85,18.8,18.85,16200.0,14.7705,14.8019,14.7626,14.8019,16200.0
2006-02-14 10:00:00,18.85,18.86,18.85,18.86,25200.0,14.8019,14.8097,14.8019,14.8097,25200.0
2006-02-14 10:10:00,18.86,18.86,18.86,18.86,19600.0,14.8097,14.8097,14.8097,14.8097,19600.0
2006-02-14 10:20:00,18.86,18.9,18.86,18.89,52600.0,14.8097,14.8411,14.8097,14.8333,52600.0
2006-02-14 10:30:00,18.89,18.89,18.86,18.86,29800.0,14.8333,14.8333,14.8097,14.8097,29800.0
2006-02-14 10:40:00,18.87,18.9,18.86,18.89,36200.0,14.8176,14.8411,14.8097,14.8333,36200.0
2006-02-14 10:50:00,18.89,18.89,18.86,18.88,28400.0,14.8333,14.8333,14.8097,14.8254,28400.0
2006-02-14 11:00:00,18.88,18.95,18.87,18.95,41400.0,14.8254,14.8804,14.8176,14.8804,41400.0
2006-02-14 11:10:00,18.95,18.97,18.94,18.94,40800.0,14.8804,14.8961,14.8726,14.8726,40800.0
2006-02-14 11:20:00,18.94,18.94,18.9,18.92,36600.0,14.8726,14.8726,14.8411,14.8568,36600.0
2006-02-14 11:30:00,18.92,18.93,18.91,18.93,48800.0,14.8568,14.8647,14.849,14.8647,48800.0
2006-02-14 11:40:00,18.93,18.93,18.91,18.91,35600.0,14.8647,14.8647,14.849,14.849,35600.0
2006-02-14 11:50:00,18.91,18.93,18.9,18.93,62400.0,14.849,14.8647,14.8411,14.8647,62400.0
2006-02-14 12:00:00,18.93,18.93,18.89,18.91,48400.0,14.8647,14.8647,14.8333,14.849,48400.0
2006-02-14 12:10:00,18.91,18.92,18.91,18.91,12000.0,14.849,14.8568,14.849,14.849,12000.0
2006-02-14 12:20:00,18.92,18.92,18.9,18.91,30600.0,14.8568,14.8568,14.8411,14.849,30600.0
2006-02-14 12:30:00,18.9,18.92,18.89,18.92,20200.0,14.8411,14.8568,14.8333,14.8568,20200.0
2006-02-14 12:40:00,18.92,18.93,18.92,18.92,43000.0,14.8568,14.8647,14.8568,14.8568,43000.0
2006-02-14 12:50:00,18.92,18.92,18.89,18.9,19200.0,14.8568,14.8568,14.8333,14.8411,19200.0
2006-02-14 13:00:00,18.9,18.9,18.89,18.9,120600.0,14.8411,14.8411,14.8333,14.8411,120600.0
2006-02-14 13:10:00,18.9,18.92,18.9,18.9,15200.0,14.8411,14.8568,14.8411,14.8411,15200.0
2006-02-14 13:20:00,18.9,18.9,18.86,18.87,83200.0,14.8411,14.8411,14.8097,14.8176,83200.0
2006-02-14 13:30:00,18.86,18.88,18.86,18.88,17200.0,14.8097,14.8254,14.8097,14.8254,17200.0
2006-02-14 13:40:00,18.87,18.88,18.87,18.88,44200.0,14.8176,14.8254,14.8176,14.8254,44200.0
2006-02-14 13:50:00,18.88,18.88,18.86,18.86,148400.0,14.8254,14.8254,14.8097,14.8097,148400.0
2006-02-14 14:00:00,18.86,18.88,18.85,18.88,27600.0,14.8097,14.8254,14.8019,14.8254,27600.0
2006-02-14 14:10:00,18.88,18.9,18.87,18.89,81000.0,14.8254,14.8411,14.8176,14.8333,81000.0
2006-02-14 14:20:00,18.89,18.93,18.89,18.92,20200.0,14.8333,14.8647,14.8333,14.8568,20200.0
2006-02-14 14:30:00,18.92,18.93,18.91,18.91,100200.0,14.8568,14.8647,14.849,14.849,100200.0
2006-02-14 14:40:00,18.91,18.91,18.88,18.9,33000.0,14.849,14.849,14.8254,14.8411,33000.0
2006-02-14 14:50:00,18.89,18.92,18.89,18.91,22600.0,14.8333,14.8568,14.8333,14.849,22600.0
2006-02-14 15:00:00,18.91,18.92,18.86,18.88,32800.0,14.849,14.8568,14.8097,14.8254,32800.0
2006-02-14 15:10:00,18.87,18.9,18.86,18.9,40600.0,14.8176,14.8411,14.8097,14.8411,40600.0
2006-02-14 15:20:00,18.89,18.91,18.88,18.88,60000.0,14.8333,14.849,14.8254,14.8254,60000.0
2006-02-14 15:30:00,18.88,18.92,18.88,18.91,73000.0,14.8254,14.8568,14.8254,14.849,73000.0
2006-02-14 15:40:00,18.91,18.91,18.86,18.86,61600.0,14.849,14.849,14.8097,14.8097,61600.0
2006-02-14 15:50:00,18.86,18.88,18.86,18.86,52200.0,14.8097,14.8254,14.8097,14.8097,52200.0
2006-02-15 09:30:00,18.79,18.86,18.79,18.85,61800.0,14.7548,14.8097,14.7548,14.8019,61800.0
2006-02-15 09:40:00,18.85,18.86,18.82,18.85,27200.0,14.8019,14.8097,14.7783,14.8019,27200.0
2006-02-15 09:50:00,18.85,18.88,18.83,18.88,45400.0,14.8019,14.8254,14.7862,14.8254,45400.0
2006-02-15 10:00:00,18.88,18.9,18.86,18.9,57800.0,14.8254,14.8411,14.8097,14.8411,57800.0
2006-02-15 10:10:00,18.9,18.92,18.89,18.92,95200.0,14.8411,14.8568,14.8333,14.8568,95200.0
2006-02-15 10:20:00,18.91,18.92,18.88,18.88,30200.0,14.849,14.8568,14.8254,14.8254,30200.0
2006-02-15 10:30:00,18.88,18.88,18.86,18.88,70600.0,14.8254,14.8254,14.8097,14.8254,70600.0
2006-02-15 10:40:00,18.88,18.91,18.88,18.9,20200.0,14.8254,14.849,14.8254,14.8411,20200.0
2006-02-15 10:50:00,18.9,18.92,18.9,18.92,25400.0,14.8411,14.8568,14.8411,14.8568,25400.0
2006-02-15 11:00:00,18.92,18.93,18.91,18.91,111600.0,14.8568,14.8647,14.849,14.849,111600.0
2006-02-15 11:10:00,18.91,18.92,18.9,18.91,79400.0,14.849,14.8568,14.8411,14.849,79400.0
2006-02-15 11:20:00,18.91,18.91,18.88,18.9,52800.0,14.849,14.849,14.8254,14.8411,52800.0
2006-02-15 11:30:00,18.9,18.91,18.88,18.9,95200.0,14.8411,14.849,14.8254,14.8411,95200.0
2006-02-15 11:40:00,18.9,18.92,18.9,18.91,37600.0,14.8411,14.8568,14.8411,14.849,37600.0
2006-02-15 11:50:00,18.92,18.92,18.91,18.92,21800.0,14.8568,14.8568,14.849,14.8568,21800.0
2006-02-15 12:00:00,18.92,18.92,18.91,18.92,38000.0,14.8568,14.8568,14.849,14.8568,38000.0
2006-02-15 12:10:00,18.92,18.92,18.9,18.9,32400.0,14.8568,14.8568,14.8411,14.8411,32400.0
2006-02-15 12:20:00,18.9,18.9,18.89,18.9,50400.0,14.8411,14.8411,14.8333,14.8411,50400.0
2006-02-15 12:30:00,18.9,18.9,18.88,18.88,71800.0,14.8411,14.8411,14.8254,14.8254,71800.0
2006-02-15 12:40:00,18.88,18.89,18.88,18.88,21200.0,14.8254,14.8333,14.8254,14.8254,21200.0
2006-02-15 12:50:00,18.88,18.9,18.88,18.9,51200.0,14.8254,14.8411,14.8254,14.8411,51200.0
2006-02-15 13:00:00,18.9,18.92,18.9,18.92,29200.0,14.8411,14.8568,14.8411,14.8568,29200.0
2006-02-15 13:10:00,18.92,18.93,18.92,18.92,34800.0,14.8568,14.8647,14.8568,14.8568,34800.0
2006-02-15 13:20:00,18.93,18.93,18.92,18.93,21800.0,14.8647,14.8647,14.8568,14.8647,21800.0
2006-02-15 13:30:00,18.93,18.93,18.92,18.93,28800.0,14.8647,14.8647,14.8568,14.8647,28800.0
2006-02-15 13:40:00,18.93,18.95,18.92,18.95,41600.0,14.8647,14.8804,14.8568,14.8804,41600.0
2006-02-15 13:50:00,18.96,19.05,18.96,19.05,65800.0,14.8883,14.9589,14.8883,14.9589,65800.0
2006-02-15 14:00:00,19.05,19.07,19.05,19.05,37800.0,14.9589,14.9746,14.9589,14.9589,37800.0
2006-02-15 14:10:00,19.05,19.05,19.03,19.04,32200.0,14.9589,14.9589,14.9432,14.9511,32200.0
2006-02-15 14:20:00,19.04,19.06,19.01,19.06,101400.0,14.9511,14.9668,14.9275,14.9668,101400.0
2006-02-15 14:30:00,19.06,19.1,19.06,19.1,36000.0,14.9668,14.9982,14.9668,14.9982,36000.0
2006-02-15 14:40:00,19.11,19.15,19.11,19.15,23400.0,15.006,15.0375,15.006,15.0375,23400.0
2006-02-15 14:50:00,19.14,19.22,19.13,19.22,50600.0,15.0296,15.0924,15.0217,15.0924,50600.0
2006-02-15 15:00:00,19.22,19.24,19.2,19.22,43600.0,15.0924,15.1081,15.0767,15.0924,43600.0
2006-02-15 15:10:00,19.22,19.22,19.2,19.2,51200.0,15.0924,15.0924,15.0767,15.0767,51200.0
2006-02-15 15:20:00,19.2,19.21,19.17,19.21,71200.0,15.0767,15.0846,15.0532,15.0846,71200.0
2006-02-15 15:30:00,19.21,19.23,19.2,19.22,59800.0,15.0846,15.1003,15.0767,15.0924,59800.0
2006-02-15 15:40:00,19.22,19.22,19.18,19.18,46800.0,15.0924,15.0924,15.061,15.061,46800.0
2006-02-15 15:50:00,19.17,19.21,19.17,19.2,58000.0,15.0532,15.0846,15.0532,15.0767,58000.0
2006-02-16 09:30:00,19.27,19.27,19.09,19.09,70800.0,15.1317,15.1317,14.9903,14.9903,70800.0
2006-02-16 09:40:00,19.09,19.17,19.08,19.16,33400.0,14.9903,15.0532,14.9825,15.0453,33400.0
2006-02-16 09:50:00,19.16,19.16,19.09,19.09,143400.0,15.0453,15.0453,14.9903,14.9903,143400.0
2006-02-16 10:00:00,19.07,19.08,19.0,19.03,30200.0,14.9746,14.9825,14.9197,14.9432,30200.0
2006-02-16 10:10:00,19.05,19.05,18.98,18.99,53600.0,14.9589,14.9589,14.904,14.9118,53600.0
2006-02-16 10:20:00,18.99,19.03,18.98,19.02,86800.0,14.9118,14.9432,14.904,14.9354,86800.0
2006-02-16 10:30:00,19.03,19.05,19.0,19.01,61400.0,14.9432,14.9589,14.9197,14.9275,61400.0
2006-02-16 10:40:00,19.01,19.04,18.99,18.99,79800.0,14.9275,14.9511,14.9118,14.9118,79800.0
2006-02-16 10:50:00,18.98,19.0,18.97,18.98,32000.0,14.904,14.9197,14.8961,14.904,32000.0
2006-02-16 11:00:00,18.98,19.03,18.98,19.03,60400.0,14.904,14.9432,14.904,14.9432,60400.0
2006-02-16 11:10:00,19.03,19.04,19.03,19.04,79600.0,14.9432,14.9511,14.9432,14.9511,79600.0
2006-02-16 11:20:00,19.04,19.09,19.04,19.09,63600.0,14.9511,14.9903,14.9511,14.9903,63600.0
2006-02-16 11:30:00,19.09,19.11,19.06,19.06,49200.0,14.9903,15.006,14.9668,14.9668,49200.0
2006-02-16 11:40:00,19.06,19.09,19.05,19.09,24400.0,14.9668,14.9903,14.9589,14.9903,24400.0
2006-02-16 11:50:00,19.09,19.09,19.07,19.08,18200.0,14.9903,14.9903,14.9746,14.9825,18200.0
2006-02-16 12:00:00,19.08,19.1,19.07,19.07,20600.0,14.9825,14.9982,14.9746,14.9746,20600.0
2006-02-16 12:10:00,19.07,19.11,19.07,19.11,26800.0,14.9746,15.006,14.9746,15.006,26800.0
2006-02-16 12:20:00,19.11,19.15,19.11,19.13,52600.0,15.006,15.0375,15.006,15.0217,52600.0
2006-02-16 12:30:00,19.13,19.13,19.09,19.09,22600.0,15.0217,15.0217,14.9903,14.9903,22600.0
2006-02-16 12:40:00,19.08,19.09,19.08,19.09,16800.0,14.9825,14.9903,14.9825,14.9903,16800.0
2006-02-16 12:50:00,19.08,19.12,19.08,19.11,74000.0,14.9825,15.0139,14.9825,15.006,74000.0
2006-02-16 13:00:00,19.12,19.12,19.1,19.11,18200.0,15.0139,15.0139,14.9982,15.006,18200.0
2006-02-16 13:10:00,19.11,19.11,19.09,19.1,13800.0,15.006,15.006,14.9903,14.9982,13800.0
2006-02-16 13:20:00,19.11,19.11,19.08,19.09,16200.0,15.006,15.006,14.9825,14.9903,16200.0
2006-02-16 13:30:00,19.09,19.1,19.08,19.09,79400.0,14.9903,14.9982,14.9825,14.9903,79400.0
2006-02-16 13:40:00,19.1,19.11,19.08,19.09,52200.0,14.9982,15.006,14.9825,14.9903,52200.0
2006-02-16 13:50:00,19.09,19.09,19.06,19.08,19200.0,14.9903,14.9903,14.9668,14.9825,19200.0
2006-02-16 14:00:00,19.1,19.1,19.08,19.08,15200.0,14.9982,14.9982,14.9825,14.9825,15200.0
2006-02-16 14:10:00,19.08,19.08,19.04,19.07,26600.0,14.9825,14.9825,14.9511,14.9746,26600.0
2006-02-16 14:20:00,19.06,19.06,19.03,19.04,30400.0,14.9668,14.9668,14.9432,14.9511,30400.0
2006-02-16 14:30:00,19.04,19.08,19.03,19.08,43000.0,14.9511,14.9825,14.9432,14.9825,43000.0
2006-02-16 14:40:00,19.08,19.11,19.08,19.11,43400.0,14.9825,15.006,14.9825,15.006,43400.0
2006-02-16 14:50:00,19.11,19.14,19.11,19.13,23000.0,15.006,15.0296,15.006,15.0217,23000.0
2006-02-16 15:00:00,19.13,19.18,19.13,19.18,36000.0,15.0217,15.061,15.0217,15.061,36000.0
2006-02-16 15:10:00,19.18,19.21,19.16,19.21,41400.0,15.061,15.0846,15.0453,15.0846,41400.0
2006-02-16 15:20:00,19.2,19.24,19.2,19.23,66200.0,15.0767,15.1081,15.0767,15.1003,66200.0
2006-02-16 15:30:00,19.23,19.27,19.22,19.26,79800.0,15.1003,15.1317,15.0924,15.1238,79800.0
2006-02-16 15:40:00,19.27,19.31,19.27,19.3,66000.0,15.1317,15.1631,15.1317,15.1552,66000.0
2006-02-16 15:50:00,19.3,19.3,19.25,19.28,96600.0,15.1552,15.1552,15.116,15.1395,96600.0
2006-02-17 09:30:00,19.23,19.24,19.18,19.21,125200.0,15.1003,15.1081,15.061,15.0846,125200.0
2006-02-17 09:40:00,19.2,19.25,19.19,19.23,63600.0,15.0767,15.116,15.0689,15.1003,63600.0
2006-02-17 09:50:00,19.24,19.25,19.21,19.23,66000.0,15.1081,15.116,15.0846,15.1003,66000.0
2006-02-17 10:00:00,19.22,19.24,19.16,19.17,80400.0,15.0924,15.1081,15.0453,15.0532,80400.0
2006-02-17 10:10:00,19.18,19.21,19.17,19.2,47200.0,15.061,15.0846,15.0532,15.0767,47200.0
2006-02-17 10:20:00,19.2,19.2,19.15,19.16,55000.0,15.0767,15.0767,15.0375,15.0453,55000.0
2006-02-17 10:30:00,19.15,19.22,19.15,19.21,275000.0,15.0375,15.0924,15.0375,15.0846,275000.0
2006-02-17 10:40:00,19.21,19.24,19.21,19.23,68200.0,15.0846,15.1081,15.0846,15.1003,68200.0
2006-02-17 10:50:00,19.23,19.23,19.22,19.23,84600.0,15.1003,15.1003,15.0924,15.1003,84600.0
2006-02-17 11:00:00,19.23,19.23,19.2,19.2,35600.0,15.1003,15.1003,15.0767,15.0767,35600.0
2006-02-17 11:10:00,19.21,19.23,19.2,19.23,44000.0,15.0846,15.1003,15.0767,15.1003,44000.0
2006-02-17 11:20:00,19.23,19.23,19.18,19.21,92600.0,15.1003,15.1003,15.061,15.0846,92600.0
2006-02-17 11:30:00,19.21,19.23,19.2,19.2,49400.0,15.0846,15.1003,15.0767,15.0767,49400.0
2006-02-17 11:40:00,19.21,19.21,19.2,19.2,58600.0,15.0846,15.0846,15.0767,15.0767,58600.0
2006-02-17 11:50:00,19.2,19.2,19.18,19.19,44600.0,15.0767,15.0767,15.061,15.0689,44600.0
2006-02-17 12:00:00,19.18,19.21,19.18,19.21,101000.0,15.061,15.0846,15.061,15.0846,101000.0
2006-02-17 12:10:00,19.21,19.22,19.2,19.2,161200.0,15.0846,15.0924,15.0767,15.0767,161200.0
2006-02-17 12:20:00,19.2,19.23,19.19,19.21,96600.0,15.0767,15.1003,15.0689,15.0846,96600.0
2006-02-17 12:30:00,19.21,19.22,19.19,19.19,30000.0,15.0846,15.0924,15.0689,15.0689,30000.0
2006-02-17 12:40:00,19.19,19.2,19.18,19.2,26400.0,15.0689,15.0767,15.061,15.0767,26400.0
2006-02-17 12:50:00,19.19,19.2,19.18,19.2,28400.0,15.0689,15.0767,15.061,15.0767,28400.0
2006-02-17 13:00:00,19.2,19.2,19.18,19.2,26200.0,15.0767,15.0767,15.061,15.0767,26200.0
2006-02-17 13:10:00,19.19,19.22,19.18,19.22,91800.0,15.0689,15.0924,15.061,15.0924,91800.0
2006-02-17 13:20:00,19.22,19.23,19.21,19.21,32000.0,15.0924,15.1003,15.0846,15.0846,32000.0
2006-02-17 13:30:00,19.22,19.22,19.2,19.21,33800.0,15.0924,15.0924,15.0767,15.0846,33800.0
2006-02-17 13:40:00,19.22,19.22,19.2,19.2,40200.0,15.0924,15.0924,15.0767,15.0767,40200.0
2006-02-17 13:50:00,19.2,19.21,19.19,19.2,72200.0,15.0767,15.0846,15.0689,15.0767,72200.0
2006-02-17 14:00:00,19.2,19.22,19.19,19.2,79800.0,15.0767,15.0924,15.0689,15.0767,79800.0
2006-02-17 14:10:00,19.2,19.2,19.19,19.19,29800.0,15.0767,15.0767,15.0689,15.0689,29800.0
2006-02-17 14:20:00,19.18,19.19,19.18,19.18,38200.0,15.061,15.0689,15.061,15.061,38200.0
2006-02-17 14:30:00,19.18,19.23,19.18,19.21,52200.0,15.061,15.1003,15.061,15.0846,52200.0
2006-02-17 14:40:00,19.21,19.22,19.2,19.2,75600.0,15.0846,15.0924,15.0767,15.0767,75600.0
2006-02-17 14:50:00,19.2,19.21,19.2,19.21,63400.0,15.0767,15.0846,15.0767,15.0846,63400.0
2006-02-17 15:00:00,19.2,19.21,19.2,19.2,53600.0,15.0767,15.0846,15.0767,15.0767,53600.0
2006-02-17 15:10:00,19.2,19.2,19.18,19.2,50400.0,15.0767,15.0767,15.061,15.0767,50400.0
2006-02-17 15:20:00,19.19,19.2,19.17,19.18,93000.0,15.0689,15.0767,15.0532,15.061,93000.0
2006-02-17 15:30:00,19.18,19.18,19.16,19.17,56200.0,15.061,15.061,15.0453,15.0532,56200.0
2006-02-17 15:40:00,19.17,19.18,19.16,19.16,60600.0,15.0532,15.061,15.0453,15.0453,60600.0
2006-02-17 15:50:00,19.16,19.17,19.15,19.16,85600.0,15.0453,15.0532,15.0375,15.0453,85600.0
2006-02-21 09:30:00,19.14,19.17,19.13,19.15,45800.0,15.0296,15.0532,15.0217,15.0375,45800.0
2006-02-21 09:40:00,19.16,19.17,19.14,19.15,63800.0,15.0453,15.0532,15.0296,15.0375,63800.0
2006-02-21 09:50:00,19.15,19.17,19.11,19.16,40400.0,15.0375,15.0532,15.006,15.0453,40400.0
2006-02-21 10:00:00,19.16,19.21,19.16,19.21,33600.0,15.0453,15.0846,15.0453,15.0846,33600.0
2006-02-21 10:10:00,19.21,19.21,19.17,19.17,41600.0,15.0846,15.0846,15.0532,15.0532,41600.0
2006-02-21 10:20:00,19.16,19.17,19.13,19.14,38600.0,15.0453,15.0532,15.0217,15.0296,38600.0
2006-02-21 10:30:00,19.14,19.16,19.14,19.15,20400.0,15.0296,15.0453,15.0296,15.0375,20400.0
2006-02-21 10:40:00,19.15,19.2,19.15,19.2,31200.0,15.0375,15.0767,15.0375,15.0767,31200.0
2006-02-21 10:50:00,19.2,19.21,19.17,19.17,32600.0,15.0767,15.0846,15.0532,15.0532,32600.0
2006-02-21 11:00:00,19.16,19.18,19.16,19.17,21800.0,15.0453,15.061,15.0453,15.0532,21800.0
2006-02-21 11:10:00,19.17,19.18,19.16,19.16,24200.0,15.0532,15.061,15.0453,15.0453,24200.0
2006-02-21 11:20:00,19.16,19.18,19.16,19.18,15000.0,15.0453,15.061,15.0453,15.061,15000.0
2006-02-21 11:30:00,19.18,19.2,19.18,19.19,37200.0,15.061,15.0767,15.061,15.0689,37200.0
2006-02-21 11:40:00,19.19,19.19,19.18,19.19,25400.0,15.0689,15.0689,15.061,15.0689,25400.0
2006-02-21 11:50:00,19.18,19.19,19.17,19.18,31800.0,15.061,15.0689,15.0532,15.061,31800.0
2006-02-21 12:00:00,19.18,19.18,19.16,19.17,34200.0,15.061,15.061,15.0453,15.0532,34200.0
2006-02-21 12:10:00,19.18,19.18,19.17,19.17,15600.0,15.061,15.061,15.0532,15.0532,15600.0
2006-02-21 12:20:00,19.17,19.18,19.17,19.17,23800.0,15.0532,15.061,15.0532,15.0532,23800.0
2006-02-21 12:30:00,19.17,19.18,19.16,19.16,26600.0,15.0532,15.061,15.0453,15.0453,26600.0
2006-02-21 12:40:00,19.16,19.17,19.16,19.16,36000.0,15.0453,15.0532,15.0453,15.0453,36000.0
2006-02-21 12:50:00,19.16,19.17,19.15,19.15,74400.0,15.0453,15.0532,15.0375,15.0375,74400.0
2006-02-21 13:00:00,19.15,19.16,19.13,19.14,49800.0,15.0375,15.0453,15.0217,15.0296,49800.0
2006-02-21 13:10:00,19.14,19.16,19.13,19.16,59800.0,15.0296,15.0453,15.0217,15.0453,59800.0
2006-02-21 13:20:00,19.15,19.16,19.14,19.14,22600.0,15.0375,15.0453,15.0296,15.0296,22600.0
2006-02-21 13:30:00,19.14,19.18,19.13,19.17,46000.0,15.0296,15.061,15.0217,15.0532,46000.0
2006-02-21 13:40:00,19.17,19.18,19.16,19.17,28000.0,15.0532,15.061,15.0453,15.0532,28000.0
2006-02-21 13:50:00,19.17,19.17,19.15,19.16,31800.0,15.0532,15.0532,15.0375,15.0453,31800.0
2006-02-21 14:00:00,19.15,19.2,19.15,19.16,46400.0,15.0375,15.0767,15.0375,15.0453,46400.0
2006-02-21 14:10:00,19.16,19.16,19.15,19.15,57000.0,15.0453,15.0453,15.0375,15.0375,57000.0
2006-02-21 14:20:00,19.15,19.15,19.13,19.13,55200.0,15.0375,15.0375,15.0217,15.0217,55200.0
2006-02-21 14:30:00,19.13,19.14,19.12,19.14,67000.0,15.0217,15.0296,15.0139,15.0296,67000.0
2006-02-21 14:40:00,19.14,19.14,19.11,19.13,80400.0,15.0296,15.0296,15.006,15.0217,80400.0
2006-02-21 14:50:00,19.13,19.14,19.11,19.11,62400.0,15.0217,15.0296,15.006,15.006,62400.0
2006-02-21 15:00:00,19.12,19.13,19.11,19.11,52600.0,15.0139,15.0217,15.006,15.006,52600.0
2006-02-21 15:10:00,19.11,19.14,19.11,19.14,52600.0,15.006,15.0296,15.006,15.0296,52600.0
2006-02-21 15:20:00,19.14,19.14,19.11,19.11,55800.0,15.0296,15.0296,15.006,15.006,55800.0
2006-02-21 15:30:00,19.11,19.14,19.11,19.13,79400.0,15.006,15.0296,15.006,15.0217,79400.0
2006-02-21 15:40:00,19.14,19.15,19.11,19.13,68200.0,15.0296,15.0375,15.006,15.0217,68200.0
2006-02-21 15:50:00,19.13,19.14,19.12,19.14,119600.0,15.0217,15.0296,15.0139,15.0296,119600.0
2006-02-22 09:30:00,19.2,19.31,19.2,19.29,47400.0,15.0767,15.1631,15.0767,15.1474,47400.0
2006-02-22 09:40:00,19.28,19.36,19.25,19.36,100200.0,15.1395,15.2024,15.116,15.2024,100200.0
2006-02-22 09:50:00,19.36,19.58,19.36,19.55,114000.0,15.2024,15.3751,15.2024,15.3516,114000.0
2006-02-22 10:00:00,19.57,19.62,19.5,19.52,80200.0,15.3673,15.4065,15.3123,15.328,80200.0
2006-02-22 10:10:00,19.52,19.57,19.49,19.52,99200.0,15.328,15.3673,15.3044,15.328,99200.0
2006-02-22 10:20:00,19.5,19.52,19.49,19.49,87000.0,15.3123,15.328,15.3044,15.3044,87000.0
2006-02-22 10:30:00,19.49,19.49,19.43,19.47,36600.0,15.3044,15.3044,15.2573,15.2887,36600.0
2006-02-22 10:40:00,19.47,19.5,19.47,19.48,53200.0,15.2887,15.3123,15.2887,15.2966,53200.0
2006-02-22 10:50:00,19.49,19.5,19.48,19.49,52600.0,15.3044,15.3123,15.2966,15.3044,52600.0
2006-02-22 11:00:00,19.5,19.5,19.46,19.46,35200.0,15.3123,15.3123,15.2809,15.2809,35200.0
2006-02-22 11:10:00,19.46,19.47,19.46,19.46,30200.0,15.2809,15.2887,15.2809,15.2809,30200.0
2006-02-22 11:20:00,19.47,19.5,19.47,19.49,65200.0,15.2887,15.3123,15.2887,15.3044,65200.0
2006-02-22 11:30:00,19.49,19.53,19.48,19.5,168400.0,15.3044,15.3358,15.2966,15.3123,168400.0
2006-02-22 11:40:00,19.5,19.5,19.5,19.5,21600.0,15.3123,15.3123,15.3123,15.3123,21600.0
2006-02-22 11:50:00,19.5,19.5,19.49,19.49,52400.0,15.3123,15.3123,15.3044,15.3044,52400.0
2006-02-22 12:00:00,19.5,19.52,19.48,19.52,86000.0,15.3123,15.328,15.2966,15.328,86000.0
2006-02-22 12:10:00,19.52,19.53,19.52,19.53,24200.0,15.328,15.3358,15.328,15.3358,24200.0
2006-02-22 12:20:00,19.53,19.55,19.53,19.53,22400.0,15.3358,15.3516,15.3358,15.3358,22400.0
2006-02-22 12:30:00,19.52,19.52,19.49,19.49,23600.0,15.328,15.328,15.3044,15.3044,23600.0
2006-02-22 12:40:00,19.49,19.5,19.47,19.48,15400.0,15.3044,15.3123,15.2887,15.2966,15400.0
2006-02-22 12:50:00,19.48,19.48,19.47,19.48,10800.0,15.2966,15.2966,15.2887,15.2966,10800.0
2006-02-22 13:00:00,19.47,19.49,19.47,19.48,13000.0,15.2887,15.3044,15.2887,15.2966,13000.0
2006-02-22 13:10:00,19.48,19.48,19.46,19.47,15600.0,15.2966,15.2966,15.2809,15.2887,15600.0
2006-02-22 13:20:00,19.47,19.47,19.43,19.45,36200.0,15.2887,15.2887,15.2573,15.273,36200.0
2006-02-22 13:30:00,19.46,19.46,19.43,19.45,18000.0,15.2809,15.2809,15.2573,15.273,18000.0
2006-02-22 13:40:00,19.43,19.48,19.43,19.48,63600.0,15.2573,15.2966,15.2573,15.2966,63600.0
2006-02-22 13:50:00,19.48,19.55,19.47,19.54,68000.0,15.2966,15.3516,15.2887,15.3437,68000.0
2006-02-22 14:00:00,19.55,19.55,19.52,19.53,24600.0,15.3516,15.3516,15.328,15.3358,24600.0
2006-02-22 14:10:00,19.53,19.55,19.53,19.55,26200.0,15.3358,15.3516,15.3358,15.3516,26200.0
2006-02-22 14:20:00,19.55,19.55,19.53,19.54,22600.0,15.3516,15.3516,15.3358,15.3437,22600.0
2006-02-22 14:30:00,19.54,19.56,19.54,19.55,199800.0,15.3437,15.3594,15.3437,15.3516,199800.0
2006-02-22 14:40:00,19.54,19.55,19.53,19.55,23000.0,15.3437,15.3516,15.3358,15.3516,23000.0
2006-02-22 14:50:00,19.55,19.55,19.53,19.55,54200.0,15.3516,15.3516,15.3358,15.3516,54200.0
2006-02-22 15:00:00,19.55,19.55,19.53,19.53,84400.0,15.3516,15.3516,15.3358,15.3358,84400.0
2006-02-22 15:10:00,19.53,19.54,19.51,19.52,70000.0,15.3358,15.3437,15.3201,15.328,70000.0
2006-02-22 15:20:00,19.52,19.55,19.51,19.55,101200.0,15.328,15.3516,15.3201,15.3516,101200.0
2006-02-22 15:30:00,19.55,19.56,19.53,19.53,120800.0,15.3516,15.3594,15.3358,15.3358,120800.0
2006-02-22 15:40:00,19.54,19.54,19.5,19.5,85600.0,15.3437,15.3437,15.3123,15.3123,85600.0
2006-02-22 15:50:00,19.5,19.53,19.5,19.5,252400.0,15.3123,15.3358,15.3123,15.3123,252400.0
2006-02-23 09:30:00,19.5,19.5,19.41,19.47,45800.0,15.3123,15.3123,15.2416,15.2887,45800.0
2006-02-23 09:40:00,19.48,19.48,19.44,19.45,13600.0,15.2966,15.2966,15.2652,15.273,13600.0
2006-02-23 09:50:00,19.46,19.48,19.45,19.48,14200.0,15.2809,15.2966,15.273,15.2966,14200.0
2006-02-23 10:00:00,19.48,19.51,19.46,19.49,34200.0,15.2966,15.3201,15.2809,15.3044,34200.0
2006-02-23 10:10:00,19.49,19.5,19.47,19.49,13000.0,15.3044,15.3123,15.2887,15.3044,13000.0
2006-02-23 10:20:00,19.48,19.5,19.48,19.5,7200.0,15.2966,15.3123,15.2966,15.3123,7200.0
2006-02-23 10:30:00,19.5,19.5,19.49,19.5,34400.0,15.3123,15.3123,15.3044,15.3123,34400.0
2006-02-23 10:40:00,19.5,19.5,19.47,19.5,27200.0,15.3123,15.3123,15.2887,15.3123,27200.0
2006-02-23 10:50:00,19.5,19.5,19.49,19.5,15800.0,15.3123,15.3123,15.3044,15.3123,15800.0
2006-02-23 11:00:00,19.5,19.5,19.47,19.48,30200.0,15.3123,15.3123,15.2887,15.2966,30200.0
2006-02-23 11:10:00,19.49,19.5,19.48,19.48,21800.0,15.3044,15.3123,15.2966,15.2966,21800.0
2006-02-23 11:20:00,19.48,19.48,19.44,19.48,25800.0,15.2966,15.2966,15.2652,15.2966,25800.0
2006-02-23 11:30:00,19.47,19.48,19.45,19.46,5600.0,15.2887,15.2966,15.273,15.2809,5600.0
2006-02-23 11:40:00,19.46,19.46,19.43,19.43,23200.0,15.2809,15.2809,15.2573,15.2573,23200.0
2006-02-23 11:50:00,19.43,19.45,19.43,19.43,8400.0,15.2573,15.273,15.2573,15.2573,8400.0
2006-02-23 12:00:00,19.43,19.45,19.43,19.44,13200.0,15.2573,15.273,15.2573,15.2652,13200.0
2006-02-23 12:10:00,19.45,19.47,19.44,19.46,6800.0,15.273,15.2887,15.2652,15.2809,6800.0
2006-02-23 12:20:00,19.46,19.49,19.46,19.49,8200.0,15.2809,15.3044,15.2809,15.3044,8200.0
2006-02-23 12:30:00,19.48,19.5,19.47,19.48,43800.0,15.2966,15.3123,15.2887,15.2966,43800.0
2006-02-23 12:40:00,19.48,19.49,19.47,19.48,18000.0,15.2966,15.3044,15.2887,15.2966,18000.0
2006-02-23 12:50:00,19.47,19.48,19.45,19.45,101600.0,15.2887,15.2966,15.273,15.273,101600.0
2006-02-23 13:00:00,19.47,19.47,19.42,19.43,40400.0,15.2887,15.2887,15.2495,15.2573,40400.0
2006-02-23 13:10:00,19.43,19.43,19.42,19.42,27400.0,15.2573,15.2573,15.2495,15.2495,27400.0
2006-02-23 13:20:00,19.42,19.43,19.4,19.4,15600.0,15.2495,15.2573,15.2338,15.2338,15600.0
2006-02-23 13:30:00,19.39,19.4,19.38,19.38,25800.0,15.2259,15.2338,15.2181,15.2181,25800.0
2006-02-23 13:40:00,19.38,19.38,19.35,19.36,20000.0,15.2181,15.2181,15.1945,15.2024,20000.0
2006-02-23 13:50:00,19.36,19.36,19.33,19.34,13200.0,15.2024,15.2024,15.1788,15.1867,13200.0
2006-02-23 14:00:00,19.34,19.34,19.3,19.3,31200.0,15.1867,15.1867,15.1552,15.1552,31200.0
2006-02-23 14:10:00,19.29,19.31,19.26,19.27,51600.0,15.1474,15.1631,15.1238,15.1317,51600.0
2006-02-23 14:20:00,19.27,19.31,19.25,19.29,30600.0,15.1317,15.1631,15.116,15.1474,30600.0
2006-02-23 14:30:00,19.29,19.3,19.28,19.3,18000.0,15.1474,15.1552,15.1395,15.1552,18000.0
2006-02-23 14:40:00,19.3,19.31,19.29,19.3,57200.0,15.1552,15.1631,15.1474,15.1552,57200.0
2006-02-23 14:50:00,19.3,19.31,19.25,19.27,33200.0,15.1552,15.1631,15.116,15.1317,33200.0
2006-02-23 15:00:00,19.26,19.27,19.25,19.26,53800.0,15.1238,15.1317,15.116,15.1238,53800.0
2006-02-23 15:10:00,19.27,19.35,19.26,19.35,71000.0,15.1317,15.1945,15.1238,15.1945,71000.0
2006-02-23 15:20:00,19.35,19.35,19.31,19.32,62800.0,15.1945,15.1945,15.1631,15.1709,62800.0
2006-02-23 15:30:00,19.31,19.33,19.28,19.28,66800.0,15.1631,15.1788,15.1395,15.1395,66800.0
2006-02-23 15:40:00,19.28,19.3,19.25,19.25,100200.0,15.1395,15.1552,15.116,15.116,100200.0
2006-02-23 15:50:00,19.25,19.25,19.22,19.22,99200.0,15.116,15.116,15.0924,15.0924,99200.0
2006-02-24 09:30:00,19.26,19.26,19.21,19.23,27800.0,15.1238,15.1238,15.0846,15.1003,27800.0
2006-02-24 09:40:00,19.22,19.28,19.2,19.28,17800.0,15.0924,15.1395,15.0767,15.1395,17800.0
2006-02-24 09:50:00,19.29,19.34,19.27,19.33,21800.0,15.1474,15.1867,15.1317,15.1788,21800.0
2006-02-24 10:00:00,19.34,19.38,19.34,19.38,32600.0,15.1867,15.2181,15.1867,15.2181,32600.0
2006-02-24 10:10:00,19.38,19.41,19.37,19.38,30600.0,15.2181,15.2416,15.2102,15.2181,30600.0
2006-02-24 10:20:00,19.38,19.38,19.36,19.37,36600.0,15.2181,15.2181,15.2024,15.2102,36600.0
2006-02-24 10:30:00,19.38,19.39,19.36,19.39,38000.0,15.2181,15.2259,15.2024,15.2259,38000.0
2006-02-24 10:40:00,19.39,19.41,19.38,19.39,21400.0,15.2259,15.2416,15.2181,15.2259,21400.0
2006-02-24 10:50:00,19.4,19.4,19.37,19.38,24800.0,15.2338,15.2338,15.2102,15.2181,24800.0
2006-02-24 11:00:00,19.38,19.41,19.38,19.4,17000.0,15.2181,15.2416,15.2181,15.2338,17000.0
2006-02-24 11:10:00,19.4,19.43,19.4,19.43,28200.0,15.2338,15.2573,15.2338,15.2573,28200.0
2006-02-24 11:20:00,19.43,19.45,19.4,19.43,84200.0,15.2573,15.273,15.2338,15.2573,84200.0
2006-02-24 11:30:00,19.41,19.42,19.4,19.42,22200.0,15.2416,15.2495,15.2338,15.2495,22200.0
2006-02-24 11:40:00,19.42,19.43,19.38,19.39,19200.0,15.2495,15.2573,15.2181,15.2259,19200.0
2006-02-24 11:50:00,19.39,19.4,19.39,19.4,14000.0,15.2259,15.2338,15.2259,15.2338,14000.0
2006-02-24 12:00:00,19.4,19.4,19.39,19.4,10600.0,15.2338,15.2338,15.2259,15.2338,10600.0
2006-02-24 12:10:00,19.4,19.4,19.37,19.38,221600.0,15.2338,15.2338,15.2102,15.2181,221600.0
2006-02-24 12:20:00,19.39,19.4,19.39,19.39,15600.0,15.2259,15.2338,15.2259,15.2259,15600.0
2006-02-24 12:30:00,19.38,19.39,19.36,19.36,11400.0,15.2181,15.2259,15.2024,15.2024,11400.0
2006-02-24 12:40:00,19.37,19.38,19.36,19.36,35400.0,15.2102,15.2181,15.2024,15.2024,35400.0
2006-02-24 12:50:00,19.37,19.37,19.35,19.35,112600.0,15.2102,15.2102,15.1945,15.1945,112600.0
2006-02-24 13:00:00,19.35,19.35,19.3,19.31,109400.0,15.1945,15.1945,15.1552,15.1631,109400.0
2006-02-24 13:10:00,19.3,19.33,19.3,19.32,16600.0,15.1552,15.1788,15.1552,15.1709,16600.0
2006-02-24 13:20:00,19.32,19.32,19.32,19.32,10200.0,15.1709,15.1709,15.1709,15.1709,10200.0
2006-02-24 13:30:00,19.32,19.33,19.31,19.33,47800.0,15.1709,15.1788,15.1631,15.1788,47800.0
2006-02-24 13:40:00,19.33,19.34,19.32,19.33,22800.0,15.1788,15.1867,15.1709,15.1788,22800.0
2006-02-24 13:50:00,19.32,19.33,19.32,19.32,32400.0,15.1709,15.1788,15.1709,15.1709,32400.0
2006-02-24 14:00:00,19.32,19.34,19.32,19.33,54200.0,15.1709,15.1867,15.1709,15.1788,54200.0
2006-02-24 14:10:00,19.34,19.36,19.34,19.36,5800.0,15.1867,15.2024,15.1867,15.2024,5800.0
2006-02-24 14:20:00,19.36,19.37,19.35,19.36,12600.0,15.2024,15.2102,15.1945,15.2024,12600.0
2006-02-24 14:30:00,19.37,19.38,19.35,19.37,23800.0,15.2102,15.2181,15.1945,15.2102,23800.0
2006-02-24 14:40:00,19.38,19.4,19.37,19.39,66400.0,15.2181,15.2338,15.2102,15.2259,66400.0
2006-02-24 14:50:00,19.39,19.39,19.38,19.39,27200.0,15.2259,15.2259,15.2181,15.2259,27200.0
2006-02-24 15:00:00,19.39,19.39,19.35,19.36,108600.0,15.2259,15.2259,15.1945,15.2024,108600.0
2006-02-24 15:10:00,19.36,19.36,19.33,19.34,61400.0,15.2024,15.2024,15.1788,15.1867,61400.0
2006-02-24 15:20:00,19.34,19.36,19.33,19.35,50000.0,15.1867,15.2024,15.1788,15.1945,50000.0
2006-02-24 15:30:00,19.35,19.35,19.3,19.31,69200.0,15.1945,15.1945,15.1552,15.1631,69200.0
2006-02-24 15:40:00,19.31,19.31,19.3,19.31,56600.0,15.1631,15.1631,15.1552,15.1631,56600.0
2006-02-24 15:50:00,19.31,19.31,19.29,19.3,118800.0,15.1631,15.1631,15.1474,15.1552,118800.0
2006-02-27 09:30:00,19.17,19.27,19.17,19.26,75800.0,15.0532,15.1317,15.0532,15.1238,75800.0
2006-02-27 09:40:00,19.26,19.35,19.24,19.32,127600.0,15.1238,15.1945,15.1081,15.1709,127600.0
2006-02-27 09:50:00,19.32,19.33,19.23,19.26,135400.0,15.1709,15.1788,15.1003,15.1238,135400.0
2006-02-27 10:00:00,19.25,19.28,19.22,19.25,110800.0,15.116,15.1395,15.0924,15.116,110800.0
2006-02-27 10:10:00,19.25,19.25,19.18,19.18,87800.0,15.116,15.116,15.061,15.061,87800.0
2006-02-27 10:20:00,19.18,19.2,19.16,19.17,75400.0,15.061,15.0767,15.0453,15.0532,75400.0
2006-02-27 10:30:00,19.17,19.17,19.11,19.11,80200.0,15.0532,15.0532,15.006,15.006,80200.0
2006-02-27 10:40:00,19.12,19.12,19.07,19.08,112800.0,15.0139,15.0139,14.9746,14.9825,112800.0
2006-02-27 10:50:00,19.07,19.08,19.07,19.08,55200.0,14.9746,14.9825,14.9746,14.9825,55200.0
2006-02-27 11:00:00,19.07,19.07,19.05,19.05,43000.0,14.9746,14.9746,14.9589,14.9589,43000.0
2006-02-27 11:10:00,19.05,19.07,19.04,19.07,98000.0,14.9589,14.9746,14.9511,14.9746,98000.0
2006-02-27 11:20:00,19.07,19.08,19.04,19.04,66200.0,14.9746,14.9825,14.9511,14.9511,66200.0
2006-02-27 11:30:00,19.04,19.04,19.02,19.02,96600.0,14.9511,14.9511,14.9354,14.9354,96600.0
2006-02-27 11:40:00,19.02,19.04,18.98,19.04,71400.0,14.9354,14.9511,14.904,14.9511,71400.0
2006-02-27 11:50:00,19.04,19.04,19.0,19.0,43800.0,14.9511,14.9511,14.9197,14.9197,43800.0
2006-02-27 12:00:00,19.0,19.0,18.95,18.97,110800.0,14.9197,14.9197,14.8804,14.8961,110800.0
2006-02-27 12:10:00,18.98,18.98,18.97,18.98,38000.0,14.904,14.904,14.8961,14.904,38000.0
2006-02-27 12:20:00,18.98,18.99,18.97,18.99,61800.0,14.904,14.9118,14.8961,14.9118,61800.0
2006-02-27 12:30:00,18.99,18.99,18.98,18.99,49400.0,14.9118,14.9118,14.904,14.9118,49400.0
2006-02-27 12:40:00,18.99,18.99,18.98,18.98,66000.0,14.9118,14.9118,14.904,14.904,66000.0
2006-02-27 12:50:00,18.98,19.01,18.98,19.01,38400.0,14.904,14.9275,14.904,14.9275,38400.0
2006-02-27 13:00:00,19.01,19.04,19.0,19.04,59800.0,14.9275,14.9511,14.9197,14.9511,59800.0
2006-02-27 13:10:00,19.03,19.03,19.0,19.03,106400.0,14.9432,14.9432,14.9197,14.9432,106400.0
2006-02-27 13:20:00,19.03,19.03,19.02,19.03,26800.0,14.9432,14.9432,14.9354,14.9432,26800.0
2006-02-27 13:30:00,19.03,19.03,19.0,19.0,61600.0,14.9432,14.9432,14.9197,14.9197,61600.0
2006-02-27 13:40:00,19.01,19.02,19.0,19.01,57800.0,14.9275,14.9354,14.9197,14.9275,57800.0
2006-02-27 13:50:00,19.01,19.01,18.99,19.0,62600.0,14.9275,14.9275,14.9118,14.9197,62600.0
2006-02-27 14:00:00,19.0,19.0,18.99,19.0,100000.0,14.9197,14.9197,14.9118,14.9197,100000.0
2006-02-27 14:10:00,19.0,19.0,18.99,19.0,47800.0,14.9197,14.9197,14.9118,14.9197,47800.0
2006-02-27 14:20:00,19.0,19.0,19.0,19.0,63400.0,14.9197,14.9197,14.9197,14.9197,63400.0
2006-02-27 14:30:00,19.0,19.0,19.0,19.0,57200.0,14.9197,14.9197,14.9197,14.9197,57200.0
2006-02-27 14:40:00,19.0,19.0,19.0,19.0,42200.0,14.9197,14.9197,14.9197,14.9197,42200.0
2006-02-27 14:50:00,19.0,19.0,19.0,19.0,62600.0,14.9197,14.9197,14.9197,14.9197,62600.0
2006-02-27 15:00:00,19.0,19.02,18.99,19.02,155600.0,14.9197,14.9354,14.9118,14.9354,155600.0
2006-02-27 15:10:00,19.02,19.02,19.0,19.0,110600.0,14.9354,14.9354,14.9197,14.9197,110600.0
2006-02-27 15:20:00,19.0,19.0,18.99,18.99,105000.0,14.9197,14.9197,14.9118,14.9118,105000.0
2006-02-27 15:30:00,18.99,19.0,18.93,18.93,215800.0,14.9118,14.9197,14.8647,14.8647,215800.0
2006-02-27 15:40:00,18.93,18.95,18.85,18.85,313400.0,14.8647,14.8804,14.8019,14.8019,313400.0
2006-02-27 15:50:00,18.85,18.94,18.8,18.87,496600.0,14.8019,14.8726,14.7626,14.8176,496600.0
2006-02-28 09:30:00,18.78,18.83,18.73,18.8,89600.0,14.7469,14.7862,14.7077,14.7626,89600.0
2006-02-28 09:40:00,18.78,18.8,18.67,18.67,101400.0,14.7469,14.7626,14.6605,14.6605,101400.0
2006-02-28 09:50:00,18.68,18.68,18.57,18.61,101000.0,14.6684,14.6684,14.582,14.6134,101000.0
2006-02-28 10:00:00,18.61,18.61,18.49,18.54,154400.0,14.6134,14.6134,14.5192,14.5585,154400.0
2006-02-28 10:10:00,18.55,18.59,18.53,18.58,60200.0,14.5663,14.5977,14.5506,14.5899,60200.0
2006-02-28 10:20:00,18.59,18.65,18.59,18.62,36200.0,14.5977,14.6448,14.5977,14.6213,36200.0
2006-02-28 10:30:00,18.62,18.64,18.61,18.64,70600.0,14.6213,14.637,14.6134,14.637,70600.0
2006-02-28 10:40:00,18.65,18.67,18.61,18.62,95400.0,14.6448,14.6605,14.6134,14.6213,95400.0
2006-02-28 10:50:00,18.63,18.73,18.63,18.7,84000.0,14.6291,14.7077,14.6291,14.6841,84000.0
2006-02-28 11:00:00,18.67,18.71,18.67,18.71,66600.0,14.6605,14.6919,14.6605,14.6919,66600.0
2006-02-28 11:10:00,18.71,18.73,18.7,18.71,93400.0,14.6919,14.7077,14.6841,14.6919,93400.0
2006-02-28 11:20:00,18.72,18.72,18.68,18.7,32200.0,14.6998,14.6998,14.6684,14.6841,32200.0
2006-02-28 11:30:00,18.69,18.73,18.69,18.72,123000.0,14.6762,14.7077,14.6762,14.6998,123000.0
2006-02-28 11:40:00,18.72,18.72,18.66,18.68,70600.0,14.6998,14.6998,14.6527,14.6684,70600.0
2006-02-28 11:50:00,18.68,18.7,18.66,18.66,23000.0,14.6684,14.6841,14.6527,14.6527,23000.0
2006-02-28 12:00:00,18.65,18.66,18.63,18.65,23800.0,14.6448,14.6527,14.6291,14.6448,23800.0
2006-02-28 12:10:00,18.65,18.69,18.63,18.68,139600.0,14.6448,14.6762,14.6291,14.6684,139600.0
2006-02-28 12:20:00,18.68,18.71,18.65,18.65,73400.0,14.6684,14.6919,14.6448,14.6448,73400.0
2006-02-28 12:30:00,18.66,18.68,18.65,18.67,41800.0,14.6527,14.6684,14.6448,14.6605,41800.0
2006-02-28 12:40:00,18.67,18.75,18.67,18.75,154800.0,14.6605,14.7234,14.6605,14.7234,154800.0
2006-02-28 12:50:00,18.75,18.77,18.74,18.74,50600.0,14.7234,14.7391,14.7155,14.7155,50600.0
2006-02-28 13:00:00,18.74,18.75,18.72,18.73,41600.0,14.7155,14.7234,14.6998,14.7077,41600.0
2006-02-28 13:10:00,18.73,18.75,18.73,18.75,48400.0,14.7077,14.7234,14.7077,14.7234,48400.0
2006-02-28 13:20:00,18.75,18.75,18.73,18.75,56200.0,14.7234,14.7234,14.7077,14.7234,56200.0
2006-02-28 13:30:00,18.75,18.79,18.75,18.75,76200.0,14.7234,14.7548,14.7234,14.7234,76200.0
2006-02-28 13:40:00,18.75,18.75,18.69,18.7,52600.0,14.7234,14.7234,14.6762,14.6841,52600.0
2006-02-28 13:50:00,18.68,18.7,18.63,18.64,35000.0,14.6684,14.6841,14.6291,14.637,35000.0
2006-02-28 14:00:00,18.64,18.65,18.62,18.64,31200.0,14.637,14.6448,14.6213,14.637,31200.0
2006-02-28 14:10:00,18.65,18.67,18.64,18.66,17400.0,14.6448,14.6605,14.637,14.6527,17400.0
2006-02-28 14:20:00,18.67,18.69,18.67,18.68,27000.0,14.6605,14.6762,14.6605,14.6684,27000.0
2006-02-28 14:30:00,18.68,18.7,18.68,18.7,40200.0,14.6684,14.6841,14.6684,14.6841,40200.0
2006-02-28 14:40:00,18.7,18.74,18.7,18.72,29400.0,14.6841,14.7155,14.6841,14.6998,29400.0
2006-02-28 14:50:00,18.72,18.75,18.72,18.74,45600.0,14.6998,14.7234,14.6998,14.7155,45600.0
2006-02-28 15:00:00,18.74,18.74,18.64,18.66,49200.0,14.7155,14.7155,14.637,14.6527,49200.0
2006-02-28 15:10:00,18.66,18.73,18.66,18.72,139600.0,14.6527,14.7077,14.6527,14.6998,139600.0
2006-02-28 15:20:00,18.72,18.75,18.72,18.75,32400.0,14.6998,14.7234,14.6998,14.7234,32400.0
2006-02-28 15:30:00,18.75,18.78,18.73,18.73,95600.0,14.7234,14.7469,14.7077,14.7077,95600.0
2006-02-28 15:40:00,18.74,18.76,18.74,18.74,44600.0,14.7155,14.7312,14.7155,14.7155,44600.0
2006-02-28 15:50:00,18.74,18.75,18.71,18.72,88200.0,14.7155,14.7234,14.6919,14.6998,88200.0
2006-03-01 09:30:00,18.66,18.68,18.58,18.68,77400.0,14.6527,14.6684,14.5899,14.6684,77400.0
2006-03-01 09:40:00,18.68,18.7,18.64,18.67,35200.0,14.6684,14.6841,14.637,14.6605,35200.0
2006-03-01 09:50:00,18.69,18.75,18.67,18.75,30000.0,14.6762,14.7234,14.6605,14.7234,30000.0
2006-03-01 10:00:00,18.75,18.77,18.68,18.68,60600.0,14.7234,14.7391,14.6684,14.6684,60600.0
2006-03-01 10:10:00,18.68,18.68,18.58,18.59,27800.0,14.6684,14.6684,14.5899,14.5977,27800.0
2006-03-01 10:20:00,18.6,18.66,18.59,18.65,15200.0,14.6056,14.6527,14.5977,14.6448,15200.0
2006-03-01 10:30:00,18.65,18.67,18.64,18.65,22800.0,14.6448,14.6605,14.637,14.6448,22800.0
2006-03-01 10:40:00,18.65,18.7,18.65,18.68,25800.0,14.6448,14.6841,14.6448,14.6684,25800.0
2006-03-01 10:50:00,18.69,18.7,18.68,18.68,17800.0,14.6762,14.6841,14.6684,14.6684,17800.0
2006-03-01 11:00:00,18.69,18.7,18.65,18.66,14400.0,14.6762,14.6841,14.6448,14.6527,14400.0
2006-03-01 11:10:00,18.65,18.7,18.65,18.69,18000.0,14.6448,14.6841,14.6448,14.6762,18000.0
2006-03-01 11:20:00,18.69,18.71,18.69,18.69,16000.0,14.6762,14.6919,14.6762,14.6762,16000.0
2006-03-01 11:30:00,18.7,18.73,18.7,18.72,20600.0,14.6841,14.7077,14.6841,14.6998,20600.0
2006-03-01 11:40:00,18.72,18.72,18.68,18.7,23800.0,14.6998,14.6998,14.6684,14.6841,23800.0
2006-03-01 11:50:00,18.7,18.71,18.69,18.7,21800.0,14.6841,14.6919,14.6762,14.6841,21800.0
2006-03-01 12:00:00,18.7,18.77,18.7,18.74,29600.0,14.6841,14.7391,14.6841,14.7155,29600.0
2006-03-01 12:10:00,18.75,18.78,18.74,18.74,123200.0,14.7234,14.7469,14.7155,14.7155,123200.0
2006-03-01 12:20:00,18.75,18.75,18.75,18.75,8600.0,14.7234,14.7234,14.7234,14.7234,8600.0
2006-03-01 12:30:00,18.75,18.77,18.75,18.76,10400.0,14.7234,14.7391,14.7234,14.7312,10400.0
2006-03-01 12:40:00,18.75,18.78,18.75,18.78,19200.0,14.7234,14.7469,14.7234,14.7469,19200.0
2006-03-01 12:50:00,18.78,18.78,18.76,18.77,15800.0,14.7469,14.7469,14.7312,14.7391,15800.0
2006-03-01 13:00:00,18.78,18.78,18.75,18.75,25600.0,14.7469,14.7469,14.7234,14.7234,25600.0
2006-03-01 13:10:00,18.75,18.75,18.73,18.74,13000.0,14.7234,14.7234,14.7077,14.7155,13000.0
2006-03-01 13:20:00,18.74,18.74,18.72,18.72,23600.0,14.7155,14.7155,14.6998,14.6998,23600.0
2006-03-01 13:30:00,18.72,18.74,18.72,18.73,16000.0,14.6998,14.7155,14.6998,14.7077,16000.0
2006-03-01 13:40:00,18.73,18.74,18.73,18.73,15800.0,14.7077,14.7155,14.7077,14.7077,15800.0
2006-03-01 13:50:00,18.72,18.73,18.71,18.72,37400.0,14.6998,14.7077,14.6919,14.6998,37400.0
2006-03-01 14:00:00,18.72,18.72,18.7,18.71,26200.0,14.6998,14.6998,14.6841,14.6919,26200.0
2006-03-01 14:10:00,18.71,18.71,18.68,18.69,28200.0,14.6919,14.6919,14.6684,14.6762,28200.0
2006-03-01 14:20:00,18.68,18.69,18.66,18.66,28000.0,14.6684,14.6762,14.6527,14.6527,28000.0
2006-03-01 14:30:00,18.66,18.66,18.6,18.6,37600.0,14.6527,14.6527,14.6056,14.6056,37600.0
2006-03-01 14:40:00,18.6,18.61,18.59,18.61,37800.0,14.6056,14.6134,14.5977,14.6134,37800.0
2006-03-01 14:50:00,18.61,18.62,18.6,18.62,29800.0,14.6134,14.6213,14.6056,14.6213,29800.0
2006-03-01 15:00:00,18.62,18.63,18.6,18.62,45200.0,14.6213,14.6291,14.6056,14.6213,45200.0
2006-03-01 15:10:00,18.62,18.63,18.61,18.62,35800.0,14.6213,14.6291,14.6134,14.6213,35800.0
2006-03-01 15:20:00,18.63,18.63,18.6,18.61,86200.0,14.6291,14.6291,14.6056,14.6134,86200.0
2006-03-01 15:30:00,18.6,18.63,18.59,18.61,97800.0,14.6056,14.6291,14.5977,14.6134,97800.0
2006-03-01 15:40:00,18.61,18.63,18.61,18.61,74800.0,14.6134,14.6291,14.6134,14.6134,74800.0
2006-03-01 15:50:00,18.61,18.63,18.61,18.63,66000.0,14.6134,14.6291,14.6134,14.6291,66000.0
2006-03-02 09:30:00,18.55,18.63,18.54,18.6,26000.0,14.5663,14.6291,14.5585,14.6056,26000.0
2006-03-02 09:40:00,18.59,18.59,18.53,18.53,13400.0,14.5977,14.5977,14.5506,14.5506,13400.0
2006-03-02 09:50:00,18.52,18.54,18.46,18.47,33800.0,14.5427,14.5585,14.4956,14.5035,33800.0
2006-03-02 10:00:00,18.47,18.52,18.46,18.5,32000.0,14.5035,14.5427,14.4956,14.527,32000.0
2006-03-02 10:10:00,18.5,18.59,18.5,18.59,82800.0,14.527,14.5977,14.527,14.5977,82800.0
2006-03-02 10:20:00,18.59,18.65,18.57,18.65,115000.0,14.5977,14.6448,14.582,14.6448,115000.0
2006-03-02 10:30:00,18.64,18.65,18.61,18.64,53200.0,14.637,14.6448,14.6134,14.637,53200.0
2006-03-02 10:40:00,18.63,18.71,18.63,18.7,50600.0,14.6291,14.6919,14.6291,14.6841,50600.0
2006-03-02 10:50:00,18.7,18.78,18.7,18.74,59400.0,14.6841,14.7469,14.6841,14.7155,59400.0
2006-03-02 11:00:00,18.74,18.84,18.74,18.82,64800.0,14.7155,14.794,14.7155,14.7783,64800.0
2006-03-02 11:10:00,18.82,18.83,18.75,18.75,47800.0,14.7783,14.7862,14.7234,14.7234,47800.0
2006-03-02 11:20:00,18.74,18.74,18.63,18.67,59200.0,14.7155,14.7155,14.6291,14.6605,59200.0
2006-03-02 11:30:00,18.68,18.73,18.67,18.72,24800.0,14.6684,14.7077,14.6605,14.6998,24800.0
2006-03-02 11:40:00,18.72,18.73,18.69,18.69,29800.0,14.6998,14.7077,14.6762,14.6762,29800.0
2006-03-02 11:50:00,18.69,18.7,18.65,18.65,49400.0,14.6762,14.6841,14.6448,14.6448,49400.0
2006-03-02 12:00:00,18.66,18.66,18.61,18.63,24400.0,14.6527,14.6527,14.6134,14.6291,24400.0
2006-03-02 12:10:00,18.63,18.63,18.58,18.58,42400.0,14.6291,14.6291,14.5899,14.5899,42400.0
2006-03-02 12:20:00,18.58,18.58,18.5,18.5,39400.0,14.5899,14.5899,14.527,14.527,39400.0
2006-03-02 12:30:00,18.51,18.53,18.49,18.52,34800.0,14.5349,14.5506,14.5192,14.5427,34800.0
2006-03-02 12:40:00,18.52,18.59,18.51,18.59,39400.0,14.5427,14.5977,14.5349,14.5977,39400.0
2006-03-02 12:50:00,18.59,18.62,18.59,18.62,16000.0,14.5977,14.6213,14.5977,14.6213,16000.0
2006-03-02 13:00:00,18.62,18.65,18.61,18.61,29800.0,14.6213,14.6448,14.6134,14.6134,29800.0
2006-03-02 13:10:00,18.61,18.65,18.57,18.58,31000.0,14.6134,14.6448,14.582,14.5899,31000.0
2006-03-02 13:20:00,18.58,18.59,18.54,18.55,26600.0,14.5899,14.5977,14.5585,14.5663,26600.0
2006-03-02 13:30:00,18.55,18.58,18.54,18.57,17400.0,14.5663,14.5899,14.5585,14.582,17400.0
2006-03-02 13:40:00,18.57,18.61,18.57,18.61,25000.0,14.582,14.6134,14.582,14.6134,25000.0
2006-03-02 13:50:00,18.61,18.64,18.61,18.64,26000.0,14.6134,14.637,14.6134,14.637,26000.0
2006-03-02 14:00:00,18.65,18.66,18.62,18.62,30800.0,14.6448,14.6527,14.6213,14.6213,30800.0
2006-03-02 14:10:00,18.63,18.66,18.63,18.66,27000.0,14.6291,14.6527,14.6291,14.6527,27000.0
2006-03-02 14:20:00,18.66,18.66,18.63,18.65,31400.0,14.6527,14.6527,14.6291,14.6448,31400.0
2006-03-02 14:30:00,18.64,18.68,18.64,18.67,22400.0,14.637,14.6684,14.637,14.6605,22400.0
2006-03-02 14:40:00,18.67,18.68,18.64,18.66,37200.0,14.6605,14.6684,14.637,14.6527,37200.0
2006-03-02 14:50:00,18.66,18.67,18.65,18.65,36600.0,14.6527,14.6605,14.6448,14.6448,36600.0
2006-03-02 15:00:00,18.65,18.71,18.65,18.68,45600.0,14.6448,14.6919,14.6448,14.6684,45600.0
2006-03-02 15:10:00,18.69,18.71,18.68,18.69,53000.0,14.6762,14.6919,14.6684,14.6762,53000.0
2006-03-02 15:20:00,18.68,18.7,18.66,18.66,39800.0,14.6684,14.6841,14.6527,14.6527,39800.0
2006-03-02 15:30:00,18.66,18.67,18.64,18.65,60600.0,14.6527,14.6605,14.637,14.6448,60600.0
2006-03-02 15:40:00,18.64,18.67,18.64,18.65,56200.0,14.637,14.6605,14.637,14.6448,56200.0
2006-03-02 15:50:00,18.65,18.66,18.64,18.65,98400.0,14.6448,14.6527,14.637,14.6448,98400.0
2006-03-03 09:30:00,18.56,18.65,18.55,18.58,23000.0,14.5742,14.6448,14.5663,14.5899,23000.0
2006-03-03 09:40:00,18.58,18.7,18.58,18.68,28800.0,14.5899,14.6841,14.5899,14.6684,28800.0
2006-03-03 09:50:00,18.65,18.66,18.59,18.59,16400.0,14.6448,14.6527,14.5977,14.5977,16400.0
2006-03-03 10:00:00,18.6,18.61,18.59,18.59,15000.0,14.6056,14.6134,14.5977,14.5977,15000.0
2006-03-03 10:10:00,18.59,18.6,18.58,18.59,11000.0,14.5977,14.6056,14.5899,14.5977,11000.0
2006-03-03 10:20:00,18.59,18.67,18.59,18.65,19200.0,14.5977,14.6605,14.5977,14.6448,19200.0
2006-03-03 10:30:00,18.66,18.66,18.63,18.65,30800.0,14.6527,14.6527,14.6291,14.6448,30800.0
2006-03-03 10:40:00,18.64,18.64,18.61,18.61,10200.0,14.637,14.637,14.6134,14.6134,10200.0
2006-03-03 10:50:00,18.61,18.61,18.59,18.6,13400.0,14.6134,14.6134,14.5977,14.6056,13400.0
2006-03-03 11:00:00,18.59,18.61,18.58,18.58,26800.0,14.5977,14.6134,14.5899,14.5899,26800.0
2006-03-03 11:10:00,18.58,18.59,18.57,18.57,13400.0,14.5899,14.5977,14.582,14.582,13400.0
2006-03-03 11:20:00,18.57,18.57,18.56,18.56,19400.0,14.582,14.582,14.5742,14.5742,19400.0
2006-03-03 11:30:00,18.56,18.56,18.53,18.54,7800.0,14.5742,14.5742,14.5506,14.5585,7800.0
2006-03-03 11:40:00,18.54,18.58,18.54,18.57,30600.0,14.5585,14.5899,14.5585,14.582,30600.0
2006-03-03 11:50:00,18.57,18.6,18.57,18.6,7400.0,14.582,14.6056,14.582,14.6056,7400.0
2006-03-03 12:00:00,18.6,18.6,18.56,18.57,155800.0,14.6056,14.6056,14.5742,14.582,155800.0
2006-03-03 12:10:00,18.57,18.57,18.53,18.55,21600.0,14.582,14.582,14.5506,14.5663,21600.0
2006-03-03 12:20:00,18.55,18.61,18.55,18.61,8800.0,14.5663,14.6134,14.5663,14.6134,8800.0
2006-03-03 12:30:00,18.63,18.63,18.61,18.63,6400.0,14.6291,14.6291,14.6134,14.6291,6400.0
2006-03-03 12:40:00,18.63,18.68,18.63,18.68,19600.0,14.6291,14.6684,14.6291,14.6684,19600.0
2006-03-03 12:50:00,18.68,18.68,18.66,18.67,6200.0,14.6684,14.6684,14.6527,14.6605,6200.0
2006-03-03 13:00:00,18.67,18.68,18.66,18.66,18400.0,14.6605,14.6684,14.6527,14.6527,18400.0
2006-03-03 13:10:00,18.66,18.66,18.64,18.65,11800.0,14.6527,14.6527,14.637,14.6448,11800.0
2006-03-03 13:20:00,18.65,18.73,18.65,18.73,14400.0,14.6448,14.7077,14.6448,14.7077,14400.0
2006-03-03 13:30:00,18.73,18.75,18.71,18.72,15600.0,14.7077,14.7234,14.6919,14.6998,15600.0
2006-03-03 13:40:00,18.73,18.73,18.69,18.7,17200.0,14.7077,14.7077,14.6762,14.6841,17200.0
2006-03-03 13:50:00,18.7,18.7,18.69,18.7,18200.0,14.6841,14.6841,14.6762,14.6841,18200.0
2006-03-03 14:00:00,18.7,18.71,18.69,18.69,11400.0,14.6841,14.6919,14.6762,14.6762,11400.0
2006-03-03 14:10:00,18.7,18.7,18.67,18.67,31400.0,14.6841,14.6841,14.6605,14.6605,31400.0
2006-03-03 14:20:00,18.67,18.68,18.65,18.65,20800.0,14.6605,14.6684,14.6448,14.6448,20800.0
2006-03-03 14:30:00,18.65,18.65,18.63,18.64,37400.0,14.6448,14.6448,14.6291,14.637,37400.0
2006-03-03 14:40:00,18.63,18.64,18.61,18.63,22200.0,14.6291,14.637,14.6134,14.6291,22200.0
2006-03-03 14:50:00,18.62,18.64,18.61,18.63,9200.0,14.6213,14.637,14.6134,14.6291,9200.0
2006-03-03 15:00:00,18.64,18.64,18.61,18.61,37400.0,14.637,14.637,14.6134,14.6134,37400.0
2006-03-03 15:10:00,18.61,18.63,18.58,18.6,39000.0,14.6134,14.6291,14.5899,14.6056,39000.0
2006-03-03 15:20:00,18.6,18.61,18.58,18.61,27400.0,14.6056,14.6134,14.5899,14.6134,27400.0
2006-03-03 15:30:00,18.61,18.61,18.59,18.6,42800.0,14.6134,14.6134,14.5977,14.6056,42800.0
2006-03-03 15:40:00,18.6,18.63,18.6,18.63,59600.0,14.6056,14.6291,14.6056,14.6291,59600.0
2006-03-03 15:50:00,18.63,18.63,18.55,18.59,89000.0,14.6291,14.6291,14.5663,14.5977,89000.0
2006-03-06 09:30:00,18.75,18.8,18.72,18.73,79600.0,14.7234,14.7626,14.6998,14.7077,79600.0
2006-03-06 09:40:00,18.72,18.77,18.71,18.71,20400.0,14.6998,14.7391,14.6919,14.6919,20400.0
2006-03-06 09:50:00,18.71,18.71,18.59,18.63,53600.0,14.6919,14.6919,14.5977,14.6291,53600.0
2006-03-06 10:00:00,18.63,18.66,18.61,18.61,26000.0,14.6291,14.6527,14.6134,14.6134,26000.0
2006-03-06 10:10:00,18.62,18.65,18.61,18.62,17600.0,14.6213,14.6448,14.6134,14.6213,17600.0
2006-03-06 10:20:00,18.63,18.63,18.6,18.61,10600.0,14.6291,14.6291,14.6056,14.6134,10600.0
2006-03-06 10:30:00,18.61,18.61,18.6,18.6,8200.0,14.6134,14.6134,14.6056,14.6056,8200.0
2006-03-06 10:40:00,18.6,18.67,18.6,18.67,31800.0,14.6056,14.6605,14.6056,14.6605,31800.0
2006-03-06 10:50:00,18.66,18.73,18.66,18.73,33400.0,14.6527,14.7077,14.6527,14.7077,33400.0
2006-03-06 11:00:00,18.74,18.75,18.72,18.72,21800.0,14.7155,14.7234,14.6998,14.6998,21800.0
2006-03-06 11:10:00,18.71,18.71,18.6,18.6,46400.0,14.6919,14.6919,14.6056,14.6056,46400.0
2006-03-06 11:20:00,18.61,18.64,18.6,18.64,23000.0,14.6134,14.637,14.6056,14.637,23000.0
2006-03-06 11:30:00,18.64,18.7,18.63,18.68,26400.0,14.637,14.6841,14.6291,14.6684,26400.0
2006-03-06 11:40:00,18.68,18.68,18.64,18.64,13200.0,14.6684,14.6684,14.637,14.637,13200.0
2006-03-06 11:50:00,18.64,18.66,18.6,18.66,33600.0,14.637,14.6527,14.6056,14.6527,33600.0
2006-03-06 12:00:00,18.67,18.67,18.64,18.66,20400.0,14.6605,14.6605,14.637,14.6527,20400.0
2006-03-06 12:10:00,18.65,18.66,18.63,18.66,25800.0,14.6448,14.6527,14.6291,14.6527,25800.0
2006-03-06 12:20:00,18.66,18.66,18.63,18.65,45000.0,14.6527,14.6527,14.6291,14.6448,45000.0
2006-03-06 12:30:00,18.65,18.66,18.64,18.65,13400.0,14.6448,14.6527,14.637,14.6448,13400.0
2006-03-06 12:40:00,18.65,18.67,18.64,18.66,19400.0,14.6448,14.6605,14.637,14.6527,19400.0
2006-03-06 12:50:00,18.66,18.68,18.66,18.67,14400.0,14.6527,14.6684,14.6527,14.6605,14400.0
2006-03-06 13:00:00,18.67,18.68,18.66,18.67,36400.0,14.6605,14.6684,14.6527,14.6605,36400.0
2006-03-06 13:10:00,18.67,18.68,18.65,18.66,102800.0,14.6605,14.6684,14.6448,14.6527,102800.0
2006-03-06 13:20:00,18.65,18.66,18.63,18.63,37200.0,14.6448,14.6527,14.6291,14.6291,37200.0
2006-03-06 13:30:00,18.63,18.63,18.6,18.61,51600.0,14.6291,14.6291,14.6056,14.6134,51600.0
2006-03-06 13:40:00,18.61,18.61,18.6,18.61,32600.0,14.6134,14.6134,14.6056,14.6134,32600.0
2006-03-06 13:50:00,18.61,18.64,18.6,18.64,19000.0,14.6134,14.637,14.6056,14.637,19000.0
2006-03-06 14:00:00,18.63,18.63,18.57,18.58,40400.0,14.6291,14.6291,14.582,14.5899,40400.0
2006-03-06 14:10:00,18.58,18.6,18.58,18.58,47800.0,14.5899,14.6056,14.5899,14.5899,47800.0
2006-03-06 14:20:00,18.59,18.59,18.56,18.59,65000.0,14.5977,14.5977,14.5742,14.5977,65000.0
2006-03-06 14:30:00,18.59,18.6,18.58,18.6,63600.0,14.5977,14.6056,14.5899,14.6056,63600.0
2006-03-06 14:40:00,18.6,18.62,18.6,18.61,31400.0,14.6056,14.6213,14.6056,14.6134,31400.0
2006-03-06 14:50:00,18.61,18.63,18.6,18.61,22800.0,14.6134,14.6291,14.6056,14.6134,22800.0
2006-03-06 15:00:00,18.61,18.61,18.6,18.61,52000.0,14.6134,14.6134,14.6056,14.6134,52000.0
2006-03-06 15:10:00,18.61,18.61,18.59,18.61,31800.0,14.6134,14.6134,14.5977,14.6134,31800.0
2006-03-06 15:20:00,18.61,18.64,18.61,18.64,27400.0,14.6134,14.637,14.6134,14.637,27400.0
2006-03-06 15:30:00,18.64,18.65,18.61,18.62,48600.0,14.637,14.6448,14.6134,14.6213,48600.0
2006-03-06 15:40:00,18.62,18.64,18.62,18.62,33600.0,14.6213,14.637,14.6213,14.6213,33600.0
2006-03-06 15:50:00,18.62,18.65,18.61,18.63,83800.0,14.6213,14.6448,14.6134,14.6291,83800.0
2006-03-07 09:30:00,18.66,18.69,18.66,18.68,44800.0,14.6527,14.6762,14.6527,14.6684,44800.0
2006-03-07 09:40:00,18.68,18.68,18.63,18.66,44600.0,14.6684,14.6684,14.6291,14.6527,44600.0
2006-03-07 09:50:00,18.66,18.67,18.63,18.65,18600.0,14.6527,14.6605,14.6291,14.6448,18600.0
2006-03-07 10:00:00,18.66,18.68,18.65,18.66,28200.0,14.6527,14.6684,14.6448,14.6527,28200.0
2006-03-07 10:10:00,18.65,18.65,18.62,18.62,21000.0,14.6448,14.6448,14.6213,14.6213,21000.0
2006-03-07 10:20:00,18.63,18.63,18.6,18.62,49000.0,14.6291,14.6291,14.6056,14.6213,49000.0
2006-03-07 10:30:00,18.62,18.62,18.61,18.61,24600.0,14.6213,14.6213,14.6134,14.6134,24600.0
2006-03-07 10:40:00,18.61,18.61,18.6,18.61,21600.0,14.6134,14.6134,14.6056,14.6134,21600.0
2006-03-07 10:50:00,18.61,18.62,18.6,18.6,27200.0,14.6134,14.6213,14.6056,14.6056,27200.0
2006-03-07 11:00:00,18.6,18.63,18.6,18.62,55600.0,14.6056,14.6291,14.6056,14.6213,55600.0
2006-03-07 11:10:00,18.63,18.63,18.62,18.62,26800.0,14.6291,14.6291,14.6213,14.6213,26800.0
2006-03-07 11:20:00,18.61,18.63,18.61,18.62,20200.0,14.6134,14.6291,14.6134,14.6213,20200.0
2006-03-07 11:30:00,18.62,18.63,18.62,18.62,10600.0,14.6213,14.6291,14.6213,14.6213,10600.0
2006-03-07 11:40:00,18.62,18.63,18.61,18.63,21600.0,14.6213,14.6291,14.6134,14.6291,21600.0
2006-03-07 11:50:00,18.63,18.63,18.59,18.59,39200.0,14.6291,14.6291,14.5977,14.5977,39200.0
2006-03-07 12:00:00,18.59,18.59,18.56,18.56,29200.0,14.5977,14.5977,14.5742,14.5742,29200.0
2006-03-07 12:10:00,18.56,18.56,18.53,18.55,29600.0,14.5742,14.5742,14.5506,14.5663,29600.0
2006-03-07 12:20:00,18.54,18.54,18.49,18.49,44600.0,14.5585,14.5585,14.5192,14.5192,44600.0
2006-03-07 12:30:00,18.49,18.49,18.46,18.46,22200.0,14.5192,14.5192,14.4956,14.4956,22200.0
2006-03-07 12:40:00,18.47,18.47,18.46,18.46,27800.0,14.5035,14.5035,14.4956,14.4956,27800.0
2006-03-07 12:50:00,18.46,18.46,18.44,18.45,58400.0,14.4956,14.4956,14.4799,14.4878,58400.0
2006-03-07 13:00:00,18.44,18.45,18.4,18.41,46200.0,14.4799,14.4878,14.4485,14.4564,46200.0
2006-03-07 13:10:00,18.41,18.42,18.41,18.42,26800.0,14.4564,14.4642,14.4564,14.4642,26800.0
2006-03-07 13:20:00,18.42,18.5,18.41,18.42,124000.0,14.4642,14.527,14.4564,14.4642,124000.0
2006-03-07 13:30:00,18.41,18.45,18.41,18.43,51000.0,14.4564,14.4878,14.4564,14.4721,51000.0
2006-03-07 13:40:00,18.43,18.45,18.42,18.45,25400.0,14.4721,14.4878,14.4642,14.4878,25400.0
2006-03-07 13:50:00,18.46,18.47,18.45,18.47,86200.0,14.4956,14.5035,14.4878,14.5035,86200.0
2006-03-07 14:00:00,18.47,18.49,18.47,18.49,27200.0,14.5035,14.5192,14.5035,14.5192,27200.0
2006-03-07 14:10:00,18.49,18.51,18.49,18.51,57200.0,14.5192,14.5349,14.5192,14.5349,57200.0
2006-03-07 14:20:00,18.51,18.52,18.5,18.5,25000.0,14.5349,14.5427,14.527,14.527,25000.0
2006-03-07 14:30:00,18.5,18.54,18.49,18.54,157000.0,14.527,14.5585,14.5192,14.5585,157000.0
2006-03-07 14:40:00,18.53,18.54,18.53,18.54,23600.0,14.5506,14.5585,14.5506,14.5585,23600.0
2006-03-07 14:50:00,18.54,18.58,18.53,18.55,54600.0,14.5585,14.5899,14.5506,14.5663,54600.0
2006-03-07 15:00:00,18.55,18.55,18.5,18.5,62200.0,14.5663,14.5663,14.527,14.527,62200.0
2006-03-07 15:10:00,18.5,18.52,18.48,18.48,43600.0,14.527,14.5427,14.5113,14.5113,43600.0
2006-03-07 15:20:00,18.48,18.5,18.46,18.5,44800.0,14.5113,14.527,14.4956,14.527,44800.0
2006-03-07 15:30:00,18.5,18.52,18.48,18.52,68800.0,14.527,14.5427,14.5113,14.5427,68800.0
2006-03-07 15:40:00,18.52,18.52,18.49,18.49,48200.0,14.5427,14.5427,14.5192,14.5192,48200.0
2006-03-07 15:50:00,18.49,18.53,18.49,18.52,95000.0,14.5192,14.5506,14.5192,14.5427,95000.0
2006-03-08 09:30:00,18.45,18.6,18.45,18.59,28200.0,14.4878,14.6056,14.4878,14.5977,28200.0
2006-03-08 09:40:00,18.57,18.61,18.56,18.59,68000.0,14.582,14.6134,14.5742,14.5977,68000.0
2006-03-08 09:50:00,18.58,18.59,18.56,18.57,34600.0,14.5899,14.5977,14.5742,14.582,34600.0
2006-03-08 10:00:00,18.59,18.65,18.58,18.65,66200.0,14.5977,14.6448,14.5899,14.6448,66200.0
2006-03-08 10:10:00,18.65,18.65,18.6,18.63,82600.0,14.6448,14.6448,14.6056,14.6291,82600.0
2006-03-08 10:20:00,18.63,18.66,18.63,18.64,11400.0,14.6291,14.6527,14.6291,14.637,11400.0
2006-03-08 10:30:00,18.65,18.67,18.64,18.64,20000.0,14.6448,14.6605,14.637,14.637,20000.0
2006-03-08 10:40:00,18.65,18.65,18.6,18.61,39200.0,14.6448,14.6448,14.6056,14.6134,39200.0
2006-03-08 10:50:00,18.6,18.63,18.6,18.61,34800.0,14.6056,14.6291,14.6056,14.6134,34800.0
2006-03-08 11:00:00,18.61,18.62,18.6,18.6,20400.0,14.6134,14.6213,14.6056,14.6056,20400.0
2006-03-08 11:10:00,18.6,18.61,18.6,18.6,10600.0,14.6056,14.6134,14.6056,14.6056,10600.0
2006-03-08 11:20:00,18.6,18.6,18.55,18.55,203200.0,14.6056,14.6056,14.5663,14.5663,203200.0
2006-03-08 11:30:00,18.54,18.55,18.51,18.55,23000.0,14.5585,14.5663,14.5349,14.5663,23000.0
2006-03-08 11:40:00,18.55,18.55,18.46,18.47,30400.0,14.5663,14.5663,14.4956,14.5035,30400.0
2006-03-08 11:50:00,18.47,18.49,18.47,18.49,18400.0,14.5035,14.5192,14.5035,14.5192,18400.0
2006-03-08 12:00:00,18.48,18.52,18.47,18.52,23400.0,14.5113,14.5427,14.5035,14.5427,23400.0
2006-03-08 12:10:00,18.52,18.54,18.5,18.53,17400.0,14.5427,14.5585,14.527,14.5506,17400.0
2006-03-08 12:20:00,18.52,18.59,18.52,18.58,28000.0,14.5427,14.5977,14.5427,14.5899,28000.0
2006-03-08 12:30:00,18.58,18.6,18.57,18.58,80800.0,14.5899,14.6056,14.582,14.5899,80800.0
2006-03-08 12:40:00,18.58,18.6,18.55,18.59,33600.0,14.5899,14.6056,14.5663,14.5977,33600.0
2006-03-08 12:50:00,18.58,18.59,18.57,18.58,12600.0,14.5899,14.5977,14.582,14.5899,12600.0
2006-03-08 13:00:00,18.58,18.61,18.58,18.59,17000.0,14.5899,14.6134,14.5899,14.5977,17000.0
2006-03-08 13:10:00,18.6,18.6,18.58,18.58,8000.0,14.6056,14.6056,14.5899,14.5899,8000.0
2006-03-08 13:20:00,18.59,18.59,18.56,18.56,67000.0,14.5977,14.5977,14.5742,14.5742,67000.0
2006-03-08 13:30:00,18.57,18.57,18.55,18.56,31200.0,14.582,14.582,14.5663,14.5742,31200.0
2006-03-08 13:40:00,18.56,18.56,18.52,18.52,23600.0,14.5742,14.5742,14.5427,14.5427,23600.0
2006-03-08 13:50:00,18.52,18.52,18.5,18.51,14800.0,14.5427,14.5427,14.527,14.5349,14800.0
2006-03-08 14:00:00,18.52,18.52,18.5,18.52,30000.0,14.5427,14.5427,14.527,14.5427,30000.0
2006-03-08 14:10:00,18.52,18.53,18.5,18.51,28000.0,14.5427,14.5506,14.527,14.5349,28000.0
2006-03-08 14:20:00,18.5,18.53,18.5,18.52,19000.0,14.527,14.5506,14.527,14.5427,19000.0
2006-03-08 14:30:00,18.53,18.54,18.52,18.53,57400.0,14.5506,14.5585,14.5427,14.5506,57400.0
2006-03-08 14:40:00,18.53,18.59,18.52,18.59,42000.0,14.5506,14.5977,14.5427,14.5977,42000.0
2006-03-08 14:50:00,18.59,18.61,18.59,18.6,15800.0,14.5977,14.6134,14.5977,14.6056,15800.0
2006-03-08 15:00:00,18.6,18.61,18.59,18.6,51600.0,14.6056,14.6134,14.5977,14.6056,51600.0
2006-03-08 15:10:00,18.6,18.61,18.59,18.6,41200.0,14.6056,14.6134,14.5977,14.6056,41200.0
2006-03-08 15:20:00,18.6,18.61,18.56,18.57,69000.0,14.6056,14.6134,14.5742,14.582,69000.0
2006-03-08 15:30:00,18.57,18.57,18.54,18.54,37400.0,14.582,14.582,14.5585,14.5585,37400.0
2006-03-08 15:40:00,18.55,18.57,18.54,18.55,61000.0,14.5663,14.582,14.5585,14.5663,61000.0
2006-03-08 15:50:00,18.56,18.58,18.55,18.57,68800.0,14.5742,14.5899,14.5663,14.582,68800.0
2006-03-09 09:30:00,18.52,18.61,18.52,18.55,50000.0,14.5427,14.6134,14.5427,14.5663,50000.0
2006-03-09 09:40:00,18.53,18.53,18.49,18.52,22800.0,14.5506,14.5506,14.5192,14.5427,22800.0
2006-03-09 09:50:00,18.54,18.54,18.39,18.4,35400.0,14.5585,14.5585,14.4407,14.4485,35400.0
2006-03-09 10:00:00,18.39,18.47,18.35,18.44,105800.0,14.4407,14.5035,14.4093,14.4799,105800.0
2006-03-09 10:10:00,18.46,18.46,18.42,18.42,31200.0,14.4956,14.4956,14.4642,14.4642,31200.0
2006-03-09 10:20:00,18.42,18.46,18.41,18.45,27200.0,14.4642,14.4956,14.4564,14.4878,27200.0
2006-03-09 10:30:00,18.45,18.51,18.45,18.5,53400.0,14.4878,14.5349,14.4878,14.527,53400.0
2006-03-09 10:40:00,18.5,18.53,18.46,18.48,30600.0,14.527,14.5506,14.4956,14.5113,30600.0
2006-03-09 10:50:00,18.47,18.49,18.47,18.47,26200.0,14.5035,14.5192,14.5035,14.5035,26200.0
2006-03-09 11:00:00,18.47,18.5,18.47,18.49,24000.0,14.5035,14.527,14.5035,14.5192,24000.0
2006-03-09 11:10:00,18.49,18.5,18.49,18.5,30600.0,14.5192,14.527,14.5192,14.527,30600.0
2006-03-09 11:20:00,18.5,18.51,18.5,18.51,31400.0,14.527,14.5349,14.527,14.5349,31400.0
2006-03-09 11:30:00,18.52,18.58,18.51,18.58,37600.0,14.5427,14.5899,14.5349,14.5899,37600.0
2006-03-09 11:40:00,18.58,18.58,18.56,18.57,80600.0,14.5899,14.5899,14.5742,14.582,80600.0
2006-03-09 11:50:00,18.57,18.57,18.56,18.56,19000.0,14.582,14.582,14.5742,14.5742,19000.0
2006-03-09 12:00:00,18.56,18.57,18.52,18.53,31400.0,14.5742,14.582,14.5427,14.5506,31400.0
2006-03-09 12:10:00,18.52,18.54,18.52,18.53,34400.0,14.5427,14.5585,14.5427,14.5506,34400.0
2006-03-09 12:20:00,18.53,18.56,18.53,18.55,31200.0,14.5506,14.5742,14.5506,14.5663,31200.0
2006-03-09 12:30:00,18.55,18.55,18.48,18.49,20400.0,14.5663,14.5663,14.5113,14.5192,20400.0
2006-03-09 12:40:00,18.49,18.52,18.49,18.52,19600.0,14.5192,14.5427,14.5192,14.5427,19600.0
2006-03-09 12:50:00,18.5,18.53,18.5,18.51,27600.0,14.527,14.5506,14.527,14.5349,27600.0
2006-03-09 13:00:00,18.51,18.53,18.5,18.5,22800.0,14.5349,14.5506,14.527,14.527,22800.0
2006-03-09 13:10:00,18.5,18.5,18.47,18.49,25400.0,14.527,14.527,14.5035,14.5192,25400.0
2006-03-09 13:20:00,18.49,18.49,18.47,18.48,17800.0,14.5192,14.5192,14.5035,14.5113,17800.0
2006-03-09 13:30:00,18.47,18.48,18.46,18.48,30600.0,14.5035,14.5113,14.4956,14.5113,30600.0
2006-03-09 13:40:00,18.48,18.5,18.48,18.5,30800.0,14.5113,14.527,14.5113,14.527,30800.0
2006-03-09 13:50:00,18.5,18.53,18.5,18.51,25600.0,14.527,14.5506,14.527,14.5349,25600.0
2006-03-09 14:00:00,18.51,18.54,18.51,18.54,40400.0,14.5349,14.5585,14.5349,14.5585,40400.0
2006-03-09 14:10:00,18.54,18.54,18.49,18.49,52800.0,14.5585,14.5585,14.5192,14.5192,52800.0
2006-03-09 14:20:00,18.49,18.52,18.49,18.5,30800.0,14.5192,14.5427,14.5192,14.527,30800.0
2006-03-09 14:30:00,18.51,18.52,18.5,18.52,45800.0,14.5349,14.5427,14.527,14.5427,45800.0
2006-03-09 14:40:00,18.52,18.53,18.5,18.51,31800.0,14.5427,14.5506,14.527,14.5349,31800.0
2006-03-09 14:50:00,18.5,18.52,18.5,18.52,27200.0,14.527,14.5427,14.527,14.5427,27200.0
2006-03-09 15:00:00,18.52,18.52,18.5,18.52,71400.0,14.5427,14.5427,14.527,14.5427,71400.0
2006-03-09 15:10:00,18.52,18.54,18.52,18.53,50000.0,14.5427,14.5585,14.5427,14.5506,50000.0
2006-03-09 15:20:00,18.53,18.58,18.53,18.57,39800.0,14.5506,14.5899,14.5506,14.582,39800.0
2006-03-09 15:30:00,18.57,18.58,18.56,18.56,51400.0,14.582,14.5899,14.5742,14.5742,51400.0
2006-03-09 15:40:00,18.56,18.59,18.56,18.59,68000.0,14.5742,14.5977,14.5742,14.5977,68000.0
2006-03-09 15:50:00,18.6,18.6,18.56,18.57,82600.0,14.6056,14.6056,14.5742,14.582,82600.0
2006-03-10 09:30:00,18.54,18.59,18.5,18.59,28200.0,14.5585,14.5977,14.527,14.5977,28200.0
2006-03-10 09:40:00,18.56,18.59,18.55,18.58,13200.0,14.5742,14.5977,14.5663,14.5899,13200.0
2006-03-10 09:50:00,18.58,18.6,18.54,18.56,25200.0,14.5899,14.6056,14.5585,14.5742,25200.0
2006-03-10 10:00:00,18.56,18.59,18.55,18.57,16200.0,14.5742,14.5977,14.5663,14.582,16200.0
2006-03-10 10:10:00,18.56,18.57,18.54,18.56,13600.0,14.5742,14.582,14.5585,14.5742,13600.0
2006-03-10 10:20:00,18.56,18.57,18.54,18.55,16800.0,14.5742,14.582,14.5585,14.5663,16800.0
2006-03-10 10:30:00,18.55,18.57,18.54,18.56,56600.0,14.5663,14.582,14.5585,14.5742,56600.0
2006-03-10 10:40:00,18.56,18.6,18.56,18.59,36200.0,14.5742,14.6056,14.5742,14.5977,36200.0
2006-03-10 10:50:00,18.59,18.65,18.59,18.65,25200.0,14.5977,14.6448,14.5977,14.6448,25200.0
2006-03-10 11:00:00,18.65,18.66,18.63,18.63,21600.0,14.6448,14.6527,14.6291,14.6291,21600.0
2006-03-10 11:10:00,18.63,18.64,18.63,18.64,30600.0,14.6291,14.637,14.6291,14.637,30600.0
2006-03-10 11:20:00,18.64,18.67,18.63,18.66,60800.0,14.637,14.6605,14.6291,14.6527,60800.0
2006-03-10 11:30:00,18.66,18.66,18.63,18.65,74800.0,14.6527,14.6527,14.6291,14.6448,74800.0
2006-03-10 11:40:00,18.63,18.65,18.63,18.63,96200.0,14.6291,14.6448,14.6291,14.6291,96200.0
2006-03-10 11:50:00,18.63,18.66,18.63,18.65,24200.0,14.6291,14.6527,14.6291,14.6448,24200.0
2006-03-10 12:00:00,18.65,18.68,18.64,18.68,83200.0,14.6448,14.6684,14.637,14.6684,83200.0
2006-03-10 12:10:00,18.68,18.68,18.66,18.66,25800.0,14.6684,14.6684,14.6527,14.6527,25800.0
2006-03-10 12:20:00,18.66,18.66,18.63,18.63,56600.0,14.6527,14.6527,14.6291,14.6291,56600.0
2006-03-10 12:30:00,18.63,18.66,18.63,18.64,29000.0,14.6291,14.6527,14.6291,14.637,29000.0
2006-03-10 12:40:00,18.64,18.66,18.63,18.65,56000.0,14.637,14.6527,14.6291,14.6448,56000.0
2006-03-10 12:50:00,18.65,18.65,18.61,18.61,52600.0,14.6448,14.6448,14.6134,14.6134,52600.0
2006-03-10 13:00:00,18.61,18.65,18.61,18.64,77200.0,14.6134,14.6448,14.6134,14.637,77200.0
2006-03-10 13:10:00,18.64,18.65,18.64,18.64,52800.0,14.637,14.6448,14.637,14.637,52800.0
2006-03-10 13:20:00,18.63,18.65,18.62,18.62,90000.0,14.6291,14.6448,14.6213,14.6213,90000.0
2006-03-10 13:30:00,18.61,18.61,18.59,18.61,25400.0,14.6134,14.6134,14.5977,14.6134,25400.0
2006-03-10 13:40:00,18.61,18.63,18.6,18.63,62800.0,14.6134,14.6291,14.6056,14.6291,62800.0
2006-03-10 13:50:00,18.63,18.64,18.62,18.63,104000.0,14.6291,14.637,14.6213,14.6291,104000.0
2006-03-10 14:00:00,18.63,18.65,18.63,18.65,77000.0,14.6291,14.6448,14.6291,14.6448,77000.0
2006-03-10 14:10:00,18.65,18.68,18.65,18.68,57400.0,14.6448,14.6684,14.6448,14.6684,57400.0
2006-03-10 14:20:00,18.67,18.7,18.67,18.67,64800.0,14.6605,14.6841,14.6605,14.6605,64800.0
2006-03-10 14:30:00,18.68,18.69,18.66,18.68,71800.0,14.6684,14.6762,14.6527,14.6684,71800.0
2006-03-10 14:40:00,18.68,18.68,18.6,18.6,26000.0,14.6684,14.6684,14.6056,14.6056,26000.0
2006-03-10 14:50:00,18.6,18.6,18.56,18.56,33400.0,14.6056,14.6056,14.5742,14.5742,33400.0
2006-03-10 15:00:00,18.56,18.6,18.54,18.57,19400.0,14.5742,14.6056,14.5585,14.582,19400.0
2006-03-10 15:10:00,18.58,18.58,18.54,18.55,47800.0,14.5899,14.5899,14.5585,14.5663,47800.0
2006-03-10 15:20:00,18.55,18.55,18.52,18.54,28200.0,14.5663,14.5663,14.5427,14.5585,28200.0
2006-03-10 15:30:00,18.54,18.58,18.54,18.56,28400.0,14.5585,14.5899,14.5585,14.5742,28400.0
2006-03-10 15:40:00,18.56,18.56,18.53,18.53,32000.0,14.5742,14.5742,14.5506,14.5506,32000.0
2006-03-10 15:50:00,18.53,18.59,18.53,18.55,161200.0,14.5506,14.5977,14.5506,14.5663,161200.0
2006-03-13 09:30:00,18.55,18.73,18.55,18.73,37000.0,14.5663,14.7077,14.5663,14.7077,37000.0
2006-03-13 09:40:00,18.74,18.79,18.73,18.76,57000.0,14.7155,14.7548,14.7077,14.7312,57000.0
2006-03-13 09:50:00,18.77,18.83,18.77,18.82,21600.0,14.7391,14.7862,14.7391,14.7783,21600.0
2006-03-13 10:00:00,18.82,18.84,18.79,18.82,40600.0,14.7783,14.794,14.7548,14.7783,40600.0
2006-03-13 10:10:00,18.82,18.84,18.81,18.81,34800.0,14.7783,14.794,14.7705,14.7705,34800.0
2006-03-13 10:20:00,18.81,18.86,18.81,18.86,37400.0,14.7705,14.8097,14.7705,14.8097,37400.0
2006-03-13 10:30:00,18.85,18.92,18.85,18.9,46200.0,14.8019,14.8568,14.8019,14.8411,46200.0
2006-03-13 10:40:00,18.91,18.91,18.88,18.89,36800.0,14.849,14.849,14.8254,14.8333,36800.0
2006-03-13 10:50:00,18.89,18.9,18.86,18.88,26200.0,14.8333,14.8411,14.8097,14.8254,26200.0
2006-03-13 11:00:00,18.89,18.89,18.82,18.84,38200.0,14.8333,14.8333,14.7783,14.794,38200.0
2006-03-13 11:10:00,18.84,18.84,18.79,18.8,33200.0,14.794,14.794,14.7548,14.7626,33200.0
2006-03-13 11:20:00,18.8,18.81,18.77,18.78,33600.0,14.7626,14.7705,14.7391,14.7469,33600.0
2006-03-13 11:30:00,18.78,18.79,18.77,18.77,34600.0,14.7469,14.7548,14.7391,14.7391,34600.0
2006-03-13 11:40:00,18.77,18.78,18.75,18.75,588800.0,14.7391,14.7469,14.7234,14.7234,588800.0
2006-03-13 11:50:00,18.75,18.78,18.74,18.77,37200.0,14.7234,14.7469,14.7155,14.7391,37200.0
2006-03-13 12:00:00,18.77,18.79,18.77,18.79,14600.0,14.7391,14.7548,14.7391,14.7548,14600.0
2006-03-13 12:10:00,18.79,18.85,18.79,18.85,17400.0,14.7548,14.8019,14.7548,14.8019,17400.0
2006-03-13 12:20:00,18.84,18.86,18.84,18.86,36200.0,14.794,14.8097,14.794,14.8097,36200.0
2006-03-13 12:30:00,18.84,18.86,18.83,18.85,16000.0,14.794,14.8097,14.7862,14.8019,16000.0
2006-03-13 12:40:00,18.85,18.86,18.84,18.85,14200.0,14.8019,14.8097,14.794,14.8019,14200.0
2006-03-13 12:50:00,18.86,18.86,18.84,18.85,120000.0,14.8097,14.8097,14.794,14.8019,120000.0
2006-03-13 13:00:00,18.85,18.86,18.84,18.85,17600.0,14.8019,14.8097,14.794,14.8019,17600.0
2006-03-13 13:10:00,18.85,18.85,18.82,18.83,17400.0,14.8019,14.8019,14.7783,14.7862,17400.0
2006-03-13 13:20:00,18.83,18.83,18.81,18.83,17600.0,14.7862,14.7862,14.7705,14.7862,17600.0
2006-03-13 13:30:00,18.83,18.84,18.83,18.83,10000.0,14.7862,14.794,14.7862,14.7862,10000.0
2006-03-13 13:40:00,18.83,18.83,18.79,18.79,13400.0,14.7862,14.7862,14.7548,14.7548,13400.0
2006-03-13 13:50:00,18.79,18.81,18.78,18.8,10600.0,14.7548,14.7705,14.7469,14.7626,10600.0
2006-03-13 14:00:00,18.8,18.81,18.78,18.81,24800.0,14.7626,14.7705,14.7469,14.7705,24800.0
2006-03-13 14:10:00,18.81,18.82,18.81,18.81,11800.0,14.7705,14.7783,14.7705,14.7705,11800.0
2006-03-13 14:20:00,18.81,18.81,18.78,18.8,29200.0,14.7705,14.7705,14.7469,14.7626,29200.0
2006-03-13 14:30:00,18.8,18.8,18.75,18.76,28800.0,14.7626,14.7626,14.7234,14.7312,28800.0
2006-03-13 14:40:00,18.75,18.77,18.73,18.74,24800.0,14.7234,14.7391,14.7077,14.7155,24800.0
2006-03-13 14:50:00,18.74,18.75,18.73,18.75,21800.0,14.7155,14.7234,14.7077,14.7234,21800.0
2006-03-13 15:00:00,18.75,18.75,18.73,18.75,30000.0,14.7234,14.7234,14.7077,14.7234,30000.0
2006-03-13 15:10:00,18.75,18.76,18.74,18.75,24200.0,14.7234,14.7312,14.7155,14.7234,24200.0
2006-03-13 15:20:00,18.75,18.75,18.71,18.73,26800.0,14.7234,14.7234,14.6919,14.7077,26800.0
2006-03-13 15:30:00,18.73,18.74,18.71,18.73,27800.0,14.7077,14.7155,14.6919,14.7077,27800.0
2006-03-13 15:40:00,18.72,18.75,18.7,18.7,35600.0,14.6998,14.7234,14.6841,14.6841,35600.0
2006-03-13 15:50:00,18.7,18.71,18.69,18.7,61400.0,14.6841,14.6919,14.6762,14.6841,61400.0
2006-03-14 09:30:00,18.61,18.7,18.51,18.52,66600.0,14.6134,14.6841,14.5349,14.5427,66600.0
2006-03-14 09:40:00,18.52,18.6,18.5,18.6,80400.0,14.5427,14.6056,14.527,14.6056,80400.0
2006-03-14 09:50:00,18.59,18.65,18.59,18.62,55200.0,14.5977,14.6448,14.5977,14.6213,55200.0
2006-03-14 10:00:00,18.62,18.63,18.57,18.59,53600.0,14.6213,14.6291,14.582,14.5977,53600.0
2006-03-14 10:10:00,18.6,18.65,18.6,18.63,59600.0,14.6056,14.6448,14.6056,14.6291,59600.0
2006-03-14 10:20:00,18.64,18.65,18.61,18.64,23400.0,14.637,14.6448,14.6134,14.637,23400.0
2006-03-14 10:30:00,18.64,18.7,18.64,18.69,234000.0,14.637,14.6841,14.637,14.6762,234000.0
2006-03-14 10:40:00,18.69,18.73,18.68,18.73,42000.0,14.6762,14.7077,14.6684,14.7077,42000.0
2006-03-14 10:50:00,18.73,18.82,18.73,18.81,60800.0,14.7077,14.7783,14.7077,14.7705,60800.0
2006-03-14 11:00:00,18.81,18.81,18.76,18.78,40200.0,14.7705,14.7705,14.7312,14.7469,40200.0
2006-03-14 11:10:00,18.78,18.82,18.78,18.8,77800.0,14.7469,14.7783,14.7469,14.7626,77800.0
2006-03-14 11:20:00,18.8,18.84,18.8,18.81,45800.0,14.7626,14.794,14.7626,14.7705,45800.0
2006-03-14 11:30:00,18.82,18.84,18.81,18.84,30200.0,14.7783,14.794,14.7705,14.794,30200.0
2006-03-14 11:40:00,18.83,18.85,18.82,18.84,45800.0,14.7862,14.8019,14.7783,14.794,45800.0
2006-03-14 11:50:00,18.84,18.86,18.84,18.85,15400.0,14.794,14.8097,14.794,14.8019,15400.0
2006-03-14 12:00:00,18.85,18.86,18.84,18.84,44400.0,14.8019,14.8097,14.794,14.794,44400.0
2006-03-14 12:10:00,18.84,18.85,18.83,18.84,37800.0,14.794,14.8019,14.7862,14.794,37800.0
2006-03-14 12:20:00,18.84,18.84,18.8,18.81,30200.0,14.794,14.794,14.7626,14.7705,30200.0
2006-03-14 12:30:00,18.81,18.81,18.78,18.8,46200.0,14.7705,14.7705,14.7469,14.7626,46200.0
2006-03-14 12:40:00,18.8,18.86,18.8,18.85,24600.0,14.7626,14.8097,14.7626,14.8019,24600.0
2006-03-14 12:50:00,18.84,18.85,18.76,18.76,37000.0,14.794,14.8019,14.7312,14.7312,37000.0
2006-03-14 13:00:00,18.77,18.78,18.75,18.77,38000.0,14.7391,14.7469,14.7234,14.7391,38000.0
2006-03-14 13:10:00,18.78,18.81,18.77,18.81,25800.0,14.7469,14.7705,14.7391,14.7705,25800.0
2006-03-14 13:20:00,18.81,18.83,18.77,18.78,28200.0,14.7705,14.7862,14.7391,14.7469,28200.0
2006-03-14 13:30:00,18.78,18.8,18.75,18.79,27200.0,14.7469,14.7626,14.7234,14.7548,27200.0
2006-03-14 13:40:00,18.8,18.8,18.77,18.79,30400.0,14.7626,14.7626,14.7391,14.7548,30400.0
2006-03-14 13:50:00,18.79,18.8,18.78,18.78,23200.0,14.7548,14.7626,14.7469,14.7469,23200.0
2006-03-14 14:00:00,18.78,18.79,18.77,18.78,33600.0,14.7469,14.7548,14.7391,14.7469,33600.0
2006-03-14 14:10:00,18.78,18.79,18.77,18.78,37400.0,14.7469,14.7548,14.7391,14.7469,37400.0
2006-03-14 14:20:00,18.78,18.83,18.78,18.82,193200.0,14.7469,14.7862,14.7469,14.7783,193200.0
2006-03-14 14:30:00,18.82,18.83,18.8,18.81,25800.0,14.7783,14.7862,14.7626,14.7705,25800.0
2006-03-14 14:40:00,18.82,18.82,18.81,18.81,29200.0,14.7783,14.7783,14.7705,14.7705,29200.0
2006-03-14 14:50:00,18.81,18.84,18.81,18.84,33000.0,14.7705,14.794,14.7705,14.794,33000.0
2006-03-14 15:00:00,18.84,18.88,18.84,18.87,47000.0,14.794,14.8254,14.794,14.8176,47000.0
2006-03-14 15:10:00,18.86,18.87,18.86,18.86,31600.0,14.8097,14.8176,14.8097,14.8097,31600.0
2006-03-14 15:20:00,18.86,18.86,18.84,18.84,29600.0,14.8097,14.8097,14.794,14.794,29600.0
2006-03-14 15:30:00,18.84,18.85,18.8,18.8,58600.0,14.794,14.8019,14.7626,14.7626,58600.0
2006-03-14 15:40:00,18.8,18.81,18.78,18.79,46200.0,14.7626,14.7705,14.7469,14.7548,46200.0
2006-03-14 15:50:00,18.8,18.84,18.78,18.83,69000.0,14.7626,14.794,14.7469,14.7862,69000.0
2006-03-15 09:30:00,18.8,18.85,18.8,18.81,25600.0,14.7626,14.8019,14.7626,14.7705,25600.0
2006-03-15 09:40:00,18.79,18.8,18.75,18.76,14000.0,14.7548,14.7626,14.7234,14.7312,14000.0
2006-03-15 09:50:00,18.75,18.81,18.75,18.8,12200.0,14.7234,14.7705,14.7234,14.7626,12200.0
2006-03-15 10:00:00,18.8,18.8,18.79,18.8,14400.0,14.7626,14.7626,14.7548,14.7626,14400.0
2006-03-15 10:10:00,18.8,18.8,18.76,18.79,19600.0,14.7626,14.7626,14.7312,14.7548,19600.0
2006-03-15 10:20:00,18.78,18.86,18.77,18.86,38600.0,14.7469,14.8097,14.7391,14.8097,38600.0
2006-03-15 10:30:00,18.85,18.86,18.84,18.84,11200.0,14.8019,14.8097,14.794,14.794,11200.0
2006-03-15 10:40:00,18.83,18.86,18.81,18.81,24800.0,14.7862,14.8097,14.7705,14.7705,24800.0
2006-03-15 10:50:00,18.81,18.81,18.77,18.79,49000.0,14.7705,14.7705,14.7391,14.7548,49000.0
2006-03-15 11:00:00,18.8,18.83,18.78,18.82,17800.0,14.7626,14.7862,14.7469,14.7783,17800.0
2006-03-15 11:10:00,18.83,18.83,18.81,18.82,5000.0,14.7862,14.7862,14.7705,14.7783,5000.0
2006-03-15 11:20:00,18.82,18.83,18.81,18.82,18000.0,14.7783,14.7862,14.7705,14.7783,18000.0
2006-03-15 11:30:00,18.82,18.83,18.81,18.82,11000.0,14.7783,14.7862,14.7705,14.7783,11000.0
2006-03-15 11:40:00,18.82,18.82,18.81,18.82,20800.0,14.7783,14.7783,14.7705,14.7783,20800.0
2006-03-15 11:50:00,18.82,18.86,18.82,18.85,41200.0,14.7783,14.8097,14.7783,14.8019,41200.0
2006-03-15 12:00:00,18.85,18.86,18.83,18.85,23600.0,14.8019,14.8097,14.7862,14.8019,23600.0
2006-03-15 12:10:00,18.86,18.86,18.83,18.83,10200.0,14.8097,14.8097,14.7862,14.7862,10200.0
2006-03-15 12:20:00,18.83,18.84,18.8,18.81,15000.0,14.7862,14.794,14.7626,14.7705,15000.0
2006-03-15 12:30:00,18.8,18.83,18.77,18.77,28200.0,14.7626,14.7862,14.7391,14.7391,28200.0
2006-03-15 12:40:00,18.77,18.77,18.75,18.75,17000.0,14.7391,14.7391,14.7234,14.7234,17000.0
2006-03-15 12:50:00,18.75,18.79,18.75,18.78,13000.0,14.7234,14.7548,14.7234,14.7469,13000.0
2006-03-15 13:00:00,18.77,18.81,18.77,18.8,23000.0,14.7391,14.7705,14.7391,14.7626,23000.0
2006-03-15 13:10:00,18.8,18.84,18.8,18.84,21000.0,14.7626,14.794,14.7626,14.794,21000.0
2006-03-15 13:20:00,18.83,18.85,18.83,18.83,12400.0,14.7862,14.8019,14.7862,14.7862,12400.0
2006-03-15 13:30:00,18.83,18.83,18.82,18.82,9200.0,14.7862,14.7862,14.7783,14.7783,9200.0
2006-03-15 13:40:00,18.82,18.84,18.81,18.83,24200.0,14.7783,14.794,14.7705,14.7862,24200.0
2006-03-15 13:50:00,18.83,18.84,18.83,18.83,11200.0,14.7862,14.794,14.7862,14.7862,11200.0
2006-03-15 14:00:00,18.83,18.84,18.81,18.83,19600.0,14.7862,14.794,14.7705,14.7862,19600.0
2006-03-15 14:10:00,18.84,18.85,18.82,18.85,18400.0,14.794,14.8019,14.7783,14.8019,18400.0
2006-03-15 14:20:00,18.85,18.86,18.84,18.85,15800.0,14.8019,14.8097,14.794,14.8019,15800.0
2006-03-15 14:30:00,18.86,18.86,18.84,18.84,27400.0,14.8097,14.8097,14.794,14.794,27400.0
2006-03-15 14:40:00,18.84,18.84,18.81,18.82,14000.0,14.794,14.794,14.7705,14.7783,14000.0
2006-03-15 14:50:00,18.83,18.84,18.81,18.81,12200.0,14.7862,14.794,14.7705,14.7705,12200.0
2006-03-15 15:00:00,18.82,18.85,18.82,18.83,19000.0,14.7783,14.8019,14.7783,14.7862,19000.0
2006-03-15 15:10:00,18.83,18.84,18.81,18.82,15800.0,14.7862,14.794,14.7705,14.7783,15800.0
2006-03-15 15:20:00,18.83,18.86,18.82,18.82,34200.0,14.7862,14.8097,14.7783,14.7783,34200.0
2006-03-15 15:30:00,18.82,18.84,18.79,18.84,64800.0,14.7783,14.794,14.7548,14.794,64800.0
2006-03-15 15:40:00,18.85,18.85,18.82,18.83,19800.0,14.8019,14.8019,14.7783,14.7862,19800.0
2006-03-15 15:50:00,18.84,18.88,18.82,18.84,90400.0,14.794,14.8254,14.7783,14.794,90400.0
2006-03-16 09:30:00,18.45,18.86,18.45,18.8,28400.0,14.4878,14.8097,14.4878,14.7626,28400.0
2006-03-16 09:40:00,18.8,18.82,18.79,18.81,16000.0,14.7626,14.7783,14.7548,14.7705,16000.0
2006-03-16 09:50:00,18.82,18.82,18.71,18.72,42200.0,14.7783,14.7783,14.6919,14.6998,42200.0
2006-03-16 10:00:00,18.72,18.72,18.67,18.7,32000.0,14.6998,14.6998,14.6605,14.6841,32000.0
2006-03-16 10:10:00,18.7,18.7,18.61,18.62,42000.0,14.6841,14.6841,14.6134,14.6213,42000.0
2006-03-16 10:20:00,18.61,18.62,18.56,18.56,37400.0,14.6134,14.6213,14.5742,14.5742,37400.0
2006-03-16 10:30:00,18.56,18.63,18.56,18.61,33800.0,14.5742,14.6291,14.5742,14.6134,33800.0
2006-03-16 10:40:00,18.61,18.61,18.57,18.57,18400.0,14.6134,14.6134,14.582,14.582,18400.0
2006-03-16 10:50:00,18.58,18.66,18.57,18.66,20000.0,14.5899,14.6527,14.582,14.6527,20000.0
2006-03-16 11:00:00,18.66,18.66,18.61,18.62,39400.0,14.6527,14.6527,14.6134,14.6213,39400.0
2006-03-16 11:10:00,18.63,18.64,18.6,18.64,33800.0,14.6291,14.637,14.6056,14.637,33800.0
2006-03-16 11:20:00,18.64,18.67,18.64,18.67,13000.0,14.637,14.6605,14.637,14.6605,13000.0
2006-03-16 11:30:00,18.68,18.7,18.68,18.7,17400.0,14.6684,14.6841,14.6684,14.6841,17400.0
2006-03-16 11:40:00,18.7,18.71,18.68,18.71,16600.0,14.6841,14.6919,14.6684,14.6919,16600.0
2006-03-16 11:50:00,18.71,18.72,18.67,18.69,46600.0,14.6919,14.6998,14.6605,14.6762,46600.0
2006-03-16 12:00:00,18.7,18.75,18.7,18.73,40200.0,14.6841,14.7234,14.6841,14.7077,40200.0
2006-03-16 12:10:00,18.73,18.74,18.73,18.74,17200.0,14.7077,14.7155,14.7077,14.7155,17200.0
2006-03-16 12:20:00,18.73,18.74,18.7,18.73,48400.0,14.7077,14.7155,14.6841,14.7077,48400.0
2006-03-16 12:30:00,18.73,18.75,18.72,18.73,33600.0,14.7077,14.7234,14.6998,14.7077,33600.0
2006-03-16 12:40:00,18.73,18.74,18.72,18.74,13800.0,14.7077,14.7155,14.6998,14.7155,13800.0
2006-03-16 12:50:00,18.73,18.74,18.72,18.72,18000.0,14.7077,14.7155,14.6998,14.6998,18000.0
2006-03-16 13:00:00,18.72,18.73,18.68,18.69,20200.0,14.6998,14.7077,14.6684,14.6762,20200.0
2006-03-16 13:10:00,18.7,18.7,18.64,18.64,162600.0,14.6841,14.6841,14.637,14.637,162600.0
2006-03-16 13:20:00,18.64,18.66,18.64,18.65,26600.0,14.637,14.6527,14.637,14.6448,26600.0
2006-03-16 13:30:00,18.64,18.66,18.64,18.66,16600.0,14.637,14.6527,14.637,14.6527,16600.0
2006-03-16 13:40:00,18.66,18.68,18.66,18.67,16000.0,14.6527,14.6684,14.6527,14.6605,16000.0
2006-03-16 13:50:00,18.67,18.67,18.64,18.64,18000.0,14.6605,14.6605,14.637,14.637,18000.0
2006-03-16 14:00:00,18.65,18.7,18.64,18.7,13000.0,14.6448,14.6841,14.637,14.6841,13000.0
2006-03-16 14:10:00,18.7,18.73,18.7,18.72,16800.0,14.6841,14.7077,14.6841,14.6998,16800.0
2006-03-16 14:20:00,18.73,18.74,18.72,18.73,27000.0,14.7077,14.7155,14.6998,14.7077,27000.0
2006-03-16 14:30:00,18.73,18.77,18.73,18.76,21400.0,14.7077,14.7391,14.7077,14.7312,21400.0
2006-03-16 14:40:00,18.77,18.77,18.74,18.75,24200.0,14.7391,14.7391,14.7155,14.7234,24200.0
2006-03-16 14:50:00,18.75,18.76,18.73,18.74,22600.0,14.7234,14.7312,14.7077,14.7155,22600.0
2006-03-16 15:00:00,18.75,18.78,18.74,18.76,23600.0,14.7234,14.7469,14.7155,14.7312,23600.0
2006-03-16 15:10:00,18.76,18.76,18.7,18.7,40800.0,14.7312,14.7312,14.6841,14.6841,40800.0
2006-03-16 15:20:00,18.7,18.72,18.68,18.71,37400.0,14.6841,14.6998,14.6684,14.6919,37400.0
2006-03-16 15:30:00,18.71,18.72,18.68,18.68,85000.0,14.6919,14.6998,14.6684,14.6684,85000.0
2006-03-16 15:40:00,18.68,18.68,18.66,18.67,84000.0,14.6684,14.6684,14.6527,14.6605,84000.0
2006-03-16 15:50:00,18.67,18.69,18.65,18.68,133200.0,14.6605,14.6762,14.6448,14.6684,133200.0
2006-03-17 09:30:00,18.78,18.78,18.68,18.7,287200.0,14.7469,14.7469,14.6684,14.6841,287200.0
2006-03-17 09:40:00,18.7,18.74,18.61,18.63,32800.0,14.6841,14.7155,14.6134,14.6291,32800.0
2006-03-17 09:50:00,18.63,18.68,18.63,18.67,32400.0,14.6291,14.6684,14.6291,14.6605,32400.0
2006-03-17 10:00:00,18.66,18.68,18.66,18.67,23000.0,14.6527,14.6684,14.6527,14.6605,23000.0
2006-03-17 10:10:00,18.67,18.71,18.67,18.7,14200.0,14.6605,14.6919,14.6605,14.6841,14200.0
2006-03-17 10:20:00,18.7,18.7,18.68,18.68,16800.0,14.6841,14.6841,14.6684,14.6684,16800.0
2006-03-17 10:30:00,18.68,18.68,18.66,18.66,28000.0,14.6684,14.6684,14.6527,14.6527,28000.0
2006-03-17 10:40:00,18.66,18.67,18.65,18.67,14200.0,14.6527,14.6605,14.6448,14.6605,14200.0
2006-03-17 10:50:00,18.67,18.68,18.66,18.66,7200.0,14.6605,14.6684,14.6527,14.6527,7200.0
2006-03-17 11:00:00,18.66,18.7,18.66,18.7,17200.0,14.6527,14.6841,14.6527,14.6841,17200.0
2006-03-17 11:10:00,18.69,18.71,18.68,18.7,11400.0,14.6762,14.6919,14.6684,14.6841,11400.0
2006-03-17 11:20:00,18.7,18.7,18.68,18.68,9600.0,14.6841,14.6841,14.6684,14.6684,9600.0
2006-03-17 11:30:00,18.68,18.69,18.68,18.68,8600.0,14.6684,14.6762,14.6684,14.6684,8600.0
2006-03-17 11:40:00,18.68,18.69,18.68,18.68,10400.0,14.6684,14.6762,14.6684,14.6684,10400.0
2006-03-17 11:50:00,18.68,18.69,18.68,18.69,6800.0,14.6684,14.6762,14.6684,14.6762,6800.0
2006-03-17 12:00:00,18.68,18.69,18.68,18.68,8800.0,14.6684,14.6762,14.6684,14.6684,8800.0
2006-03-17 12:10:00,18.68,18.68,18.67,18.67,23000.0,14.6684,14.6684,14.6605,14.6605,23000.0
2006-03-17 12:20:00,18.67,18.68,18.67,18.68,16200.0,14.6605,14.6684,14.6605,14.6684,16200.0
2006-03-17 12:30:00,18.68,18.69,18.68,18.68,29800.0,14.6684,14.6762,14.6684,14.6684,29800.0
2006-03-17 12:40:00,18.68,18.68,18.67,18.67,19200.0,14.6684,14.6684,14.6605,14.6605,19200.0
2006-03-17 12:50:00,18.66,18.67,18.65,18.67,9400.0,14.6527,14.6605,14.6448,14.6605,9400.0
2006-03-17 13:00:00,18.67,18.67,18.67,18.67,2200.0,14.6605,14.6605,14.6605,14.6605,2200.0
2006-03-17 13:10:00,18.67,18.67,18.64,18.64,15000.0,14.6605,14.6605,14.637,14.637,15000.0
2006-03-17 13:20:00,18.65,18.65,18.62,18.65,26400.0,14.6448,14.6448,14.6213,14.6448,26400.0
2006-03-17 13:30:00,18.65,18.65,18.63,18.64,20400.0,14.6448,14.6448,14.6291,14.637,20400.0
2006-03-17 13:40:00,18.64,18.66,18.64,18.66,17800.0,14.637,14.6527,14.637,14.6527,17800.0
2006-03-17 13:50:00,18.65,18.69,18.65,18.68,16800.0,14.6448,14.6762,14.6448,14.6684,16800.0
2006-03-17 14:00:00,18.68,18.7,18.68,18.7,8800.0,14.6684,14.6841,14.6684,14.6841,8800.0
2006-03-17 14:10:00,18.7,18.72,18.7,18.71,35200.0,14.6841,14.6998,14.6841,14.6919,35200.0
2006-03-17 14:20:00,18.71,18.74,18.71,18.74,12400.0,14.6919,14.7155,14.6919,14.7155,12400.0
2006-03-17 14:30:00,18.74,18.78,18.74,18.77,33600.0,14.7155,14.7469,14.7155,14.7391,33600.0
2006-03-17 14:40:00,18.78,18.79,18.77,18.78,20400.0,14.7469,14.7548,14.7391,14.7469,20400.0
2006-03-17 14:50:00,18.78,18.81,18.78,18.79,41200.0,14.7469,14.7705,14.7469,14.7548,41200.0
2006-03-17 15:00:00,18.79,18.81,18.79,18.8,25200.0,14.7548,14.7705,14.7548,14.7626,25200.0
2006-03-17 15:10:00,18.8,18.81,18.78,18.78,28000.0,14.7626,14.7705,14.7469,14.7469,28000.0
2006-03-17 15:20:00,18.79,18.8,18.78,18.79,22200.0,14.7548,14.7626,14.7469,14.7548,22200.0
2006-03-17 15:30:00,18.79,18.8,18.78,18.78,25800.0,14.7548,14.7626,14.7469,14.7469,25800.0
2006-03-17 15:40:00,18.79,18.84,18.78,18.8,67600.0,14.7548,14.794,14.7469,14.7626,67600.0
2006-03-17 15:50:00,18.8,18.81,18.79,18.8,74200.0,14.7626,14.7705,14.7548,14.7626,74200.0
2006-03-20 09:30:00,18.83,18.95,18.81,18.9,31600.0,14.7862,14.8804,14.7705,14.8411,31600.0
2006-03-20 09:40:00,18.9,18.95,18.85,18.86,47400.0,14.8411,14.8804,14.8019,14.8097,47400.0
2006-03-20 09:50:00,18.86,18.88,18.86,18.86,10400.0,14.8097,14.8254,14.8097,14.8097,10400.0
2006-03-20 10:00:00,18.86,18.88,18.82,18.82,25600.0,14.8097,14.8254,14.7783,14.7783,25600.0
2006-03-20 10:10:00,18.83,18.85,18.81,18.84,13400.0,14.7862,14.8019,14.7705,14.794,13400.0
2006-03-20 10:20:00,18.83,18.86,18.81,18.81,10800.0,14.7862,14.8097,14.7705,14.7705,10800.0
2006-03-20 10:30:00,18.81,18.82,18.77,18.81,17800.0,14.7705,14.7783,14.7391,14.7705,17800.0
2006-03-20 10:40:00,18.81,18.81,18.75,18.75,12200.0,14.7705,14.7705,14.7234,14.7234,12200.0
2006-03-20 10:50:00,18.75,18.79,18.75,18.79,11200.0,14.7234,14.7548,14.7234,14.7548,11200.0
2006-03-20 11:00:00,18.79,18.8,18.79,18.8,16000.0,14.7548,14.7626,14.7548,14.7626,16000.0
2006-03-20 11:10:00,18.8,18.8,18.75,18.78,42600.0,14.7626,14.7626,14.7234,14.7469,42600.0
2006-03-20 11:20:00,18.77,18.77,18.75,18.77,8400.0,14.7391,14.7391,14.7234,14.7391,8400.0
2006-03-20 11:30:00,18.78,18.81,18.77,18.8,11800.0,14.7469,14.7705,14.7391,14.7626,11800.0
2006-03-20 11:40:00,18.8,18.85,18.8,18.85,14000.0,14.7626,14.8019,14.7626,14.8019,14000.0
2006-03-20 11:50:00,18.85,18.88,18.85,18.86,22000.0,14.8019,14.8254,14.8019,14.8097,22000.0
2006-03-20 12:00:00,18.88,18.88,18.86,18.86,21000.0,14.8254,14.8254,14.8097,14.8097,21000.0
2006-03-20 12:10:00,18.86,18.88,18.86,18.86,7000.0,14.8097,14.8254,14.8097,14.8097,7000.0
2006-03-20 12:20:00,18.86,18.87,18.86,18.86,11000.0,14.8097,14.8176,14.8097,14.8097,11000.0
2006-03-20 12:30:00,18.87,18.88,18.86,18.88,8600.0,14.8176,14.8254,14.8097,14.8254,8600.0
2006-03-20 12:40:00,18.87,18.89,18.87,18.88,18600.0,14.8176,14.8333,14.8176,14.8254,18600.0
2006-03-20 12:50:00,18.88,18.89,18.88,18.88,5600.0,14.8254,14.8333,14.8254,14.8254,5600.0
2006-03-20 13:00:00,18.88,18.88,18.87,18.87,3000.0,14.8254,14.8254,14.8176,14.8176,3000.0
2006-03-20 13:10:00,18.86,18.87,18.86,18.87,4800.0,14.8097,14.8176,14.8097,14.8176,4800.0
2006-03-20 13:20:00,18.87,18.88,18.86,18.86,3400.0,14.8176,14.8254,14.8097,14.8097,3400.0
2006-03-20 13:30:00,18.86,18.87,18.84,18.85,9000.0,14.8097,14.8176,14.794,14.8019,9000.0
2006-03-20 13:40:00,18.85,18.85,18.83,18.84,17200.0,14.8019,14.8019,14.7862,14.794,17200.0
2006-03-20 13:50:00,18.85,18.85,18.83,18.83,4800.0,14.8019,14.8019,14.7862,14.7862,4800.0
2006-03-20 14:00:00,18.83,18.86,18.83,18.85,8200.0,14.7862,14.8097,14.7862,14.8019,8200.0
2006-03-20 14:10:00,18.85,18.85,18.82,18.83,12000.0,14.8019,14.8019,14.7783,14.7862,12000.0
2006-03-20 14:20:00,18.83,18.83,18.82,18.82,16600.0,14.7862,14.7862,14.7783,14.7783,16600.0
2006-03-20 14:30:00,18.82,18.85,18.82,18.83,37800.0,14.7783,14.8019,14.7783,14.7862,37800.0
2006-03-20 14:40:00,18.83,18.86,18.83,18.84,7400.0,14.7862,14.8097,14.7862,14.794,7400.0
2006-03-20 14:50:00,18.85,18.85,18.83,18.84,8800.0,14.8019,14.8019,14.7862,14.794,8800.0
2006-03-20 15:00:00,18.83,18.88,18.82,18.87,27200.0,14.7862,14.8254,14.7783,14.8176,27200.0
2006-03-20 15:10:00,18.86,18.88,18.85,18.85,15800.0,14.8097,14.8254,14.8019,14.8019,15800.0
2006-03-20 15:20:00,18.85,18.85,18.83,18.83,3800.0,14.8019,14.8019,14.7862,14.7862,3800.0
2006-03-20 15:30:00,18.84,18.85,18.83,18.85,6800.0,14.794,14.8019,14.7862,14.8019,6800.0
2006-03-20 15:40:00,18.85,18.88,18.84,18.87,15000.0,14.8019,14.8254,14.794,14.8176,15000.0
2006-03-20 15:50:00,18.86,18.86,18.85,18.85,13000.0,14.8097,14.8097,14.8019,14.8019,13000.0
2006-03-21 09:30:00,18.9,18.92,18.85,18.85,122200.0,14.8411,14.8568,14.8019,14.8019,122200.0
2006-03-21 09:40:00,18.83,18.84,18.8,18.8,15800.0,14.7862,14.794,14.7626,14.7626,15800.0
2006-03-21 09:50:00,18.8,18.88,18.8,18.88,9600.0,14.7626,14.8254,14.7626,14.8254,9600.0
2006-03-21 10:00:00,18.86,18.87,18.81,18.81,8600.0,14.8097,14.8176,14.7705,14.7705,8600.0
2006-03-21 10:10:00,18.81,18.81,18.76,18.77,11600.0,14.7705,14.7705,14.7312,14.7391,11600.0
2006-03-21 10:20:00,18.77,18.79,18.77,18.79,4800.0,14.7391,14.7548,14.7391,14.7548,4800.0
2006-03-21 10:30:00,18.79,18.83,18.79,18.8,24600.0,14.7548,14.7862,14.7548,14.7626,24600.0
2006-03-21 10:40:00,18.8,18.82,18.8,18.8,12400.0,14.7626,14.7783,14.7626,14.7626,12400.0
2006-03-21 10:50:00,18.8,18.8,18.75,18.75,18600.0,14.7626,14.7626,14.7234,14.7234,18600.0
2006-03-21 11:00:00,18.75,18.75,18.72,18.74,10800.0,14.7234,14.7234,14.6998,14.7155,10800.0
2006-03-21 11:10:00,18.74,18.76,18.72,18.74,11200.0,14.7155,14.7312,14.6998,14.7155,11200.0
2006-03-21 11:20:00,18.75,18.85,18.75,18.85,26000.0,14.7234,14.8019,14.7234,14.8019,26000.0
2006-03-21 11:30:00,18.85,18.88,18.84,18.88,18000.0,14.8019,14.8254,14.794,14.8254,18000.0
2006-03-21 11:40:00,18.88,18.89,18.88,18.88,27000.0,14.8254,14.8333,14.8254,14.8254,27000.0
2006-03-21 11:50:00,18.88,18.89,18.87,18.87,10400.0,14.8254,14.8333,14.8176,14.8176,10400.0
2006-03-21 12:00:00,18.88,18.89,18.87,18.87,5400.0,14.8254,14.8333,14.8176,14.8176,5400.0
2006-03-21 12:10:00,18.88,18.89,18.87,18.89,22000.0,14.8254,14.8333,14.8176,14.8333,22000.0
2006-03-21 12:20:00,18.88,18.89,18.86,18.86,17800.0,14.8254,14.8333,14.8097,14.8097,17800.0
2006-03-21 12:30:00,18.87,18.89,18.87,18.87,7800.0,14.8176,14.8333,14.8176,14.8176,7800.0
2006-03-21 12:40:00,18.87,18.88,18.87,18.88,6400.0,14.8176,14.8254,14.8176,14.8254,6400.0
2006-03-21 12:50:00,18.88,18.89,18.86,18.86,14000.0,14.8254,14.8333,14.8097,14.8097,14000.0
2006-03-21 13:00:00,18.88,18.89,18.85,18.89,50000.0,14.8254,14.8333,14.8019,14.8333,50000.0
2006-03-21 13:10:00,18.89,18.89,18.87,18.87,7600.0,14.8333,14.8333,14.8176,14.8176,7600.0
2006-03-21 13:20:00,18.88,18.89,18.87,18.87,11800.0,14.8254,14.8333,14.8176,14.8176,11800.0
2006-03-21 13:30:00,18.87,18.89,18.86,18.88,11800.0,14.8176,14.8333,14.8097,14.8254,11800.0
2006-03-21 13:40:00,18.88,18.88,18.86,18.87,13600.0,14.8254,14.8254,14.8097,14.8176,13600.0
2006-03-21 13:50:00,18.88,18.88,18.86,18.87,14800.0,14.8254,14.8254,14.8097,14.8176,14800.0
2006-03-21 14:00:00,18.88,18.88,18.85,18.85,18200.0,14.8254,14.8254,14.8019,14.8019,18200.0
2006-03-21 14:10:00,18.86,18.86,18.83,18.85,27000.0,14.8097,14.8097,14.7862,14.8019,27000.0
2006-03-21 14:20:00,18.85,18.85,18.82,18.83,32600.0,14.8019,14.8019,14.7783,14.7862,32600.0
2006-03-21 14:30:00,18.83,18.83,18.79,18.81,21800.0,14.7862,14.7862,14.7548,14.7705,21800.0
2006-03-21 14:40:00,18.82,18.85,18.81,18.83,8400.0,14.7783,14.8019,14.7705,14.7862,8400.0
2006-03-21 14:50:00,18.83,18.84,18.81,18.82,22600.0,14.7862,14.794,14.7705,14.7783,22600.0
2006-03-21 15:00:00,18.82,18.83,18.79,18.8,51400.0,14.7783,14.7862,14.7548,14.7626,51400.0
2006-03-21 15:10:00,18.8,18.83,18.79,18.82,24000.0,14.7626,14.7862,14.7548,14.7783,24000.0
2006-03-21 15:20:00,18.82,18.83,18.78,18.78,23200.0,14.7783,14.7862,14.7469,14.7469,23200.0
2006-03-21 15:30:00,18.79,18.81,18.77,18.8,33600.0,14.7548,14.7705,14.7391,14.7626,33600.0
2006-03-21 15:40:00,18.8,18.8,18.75,18.77,30000.0,14.7626,14.7626,14.7234,14.7391,30000.0
2006-03-21 15:50:00,18.76,18.78,18.75,18.78,44600.0,14.7312,14.7469,14.7234,14.7469,44600.0
2006-03-22 09:30:00,18.74,18.78,18.73,18.74,22600.0,14.7155,14.7469,14.7077,14.7155,22600.0
2006-03-22 09:40:00,18.74,18.75,18.66,18.66,17200.0,14.7155,14.7234,14.6527,14.6527,17200.0
2006-03-22 09:50:00,18.68,18.75,18.65,18.68,53400.0,14.6684,14.7234,14.6448,14.6684,53400.0
2006-03-22 10:00:00,18.68,18.7,18.67,18.7,26200.0,14.6684,14.6841,14.6605,14.6841,26200.0
2006-03-22 10:10:00,18.7,18.7,18.67,18.68,9200.0,14.6841,14.6841,14.6605,14.6684,9200.0
2006-03-22 10:20:00,18.67,18.67,18.66,18.67,4600.0,14.6605,14.6605,14.6527,14.6605,4600.0
2006-03-22 10:30:00,18.66,18.67,18.63,18.65,14600.0,14.6527,14.6605,14.6291,14.6448,14600.0
2006-03-22 10:40:00,18.65,18.67,18.64,18.65,6400.0,14.6448,14.6605,14.637,14.6448,6400.0
2006-03-22 10:50:00,18.66,18.68,18.64,18.64,8200.0,14.6527,14.6684,14.637,14.637,8200.0
2006-03-22 11:00:00,18.62,18.66,18.62,18.65,8400.0,14.6213,14.6527,14.6213,14.6448,8400.0
2006-03-22 11:10:00,18.65,18.66,18.64,18.66,9600.0,14.6448,14.6527,14.637,14.6527,9600.0
2006-03-22 11:20:00,18.65,18.72,18.65,18.71,23200.0,14.6448,14.6998,14.6448,14.6919,23200.0
2006-03-22 11:30:00,18.71,18.72,18.68,18.69,19600.0,14.6919,14.6998,14.6684,14.6762,19600.0
2006-03-22 11:40:00,18.7,18.74,18.69,18.74,12200.0,14.6841,14.7155,14.6762,14.7155,12200.0
2006-03-22 11:50:00,18.73,18.75,18.72,18.74,10400.0,14.7077,14.7234,14.6998,14.7155,10400.0
2006-03-22 12:00:00,18.75,18.75,18.73,18.73,18600.0,14.7234,14.7234,14.7077,14.7077,18600.0
2006-03-22 12:10:00,18.73,18.73,18.69,18.73,37000.0,14.7077,14.7077,14.6762,14.7077,37000.0
2006-03-22 12:20:00,18.73,18.73,18.72,18.72,1400.0,14.7077,14.7077,14.6998,14.6998,1400.0
2006-03-22 12:30:00,18.73,18.73,18.72,18.73,14800.0,14.7077,14.7077,14.6998,14.7077,14800.0
2006-03-22 12:40:00,18.73,18.76,18.73,18.75,12400.0,14.7077,14.7312,14.7077,14.7234,12400.0
2006-03-22 12:50:00,18.75,18.82,18.75,18.81,9000.0,14.7234,14.7783,14.7234,14.7705,9000.0
2006-03-22 13:00:00,18.82,18.84,18.82,18.83,12600.0,14.7783,14.794,14.7783,14.7862,12600.0
2006-03-22 13:10:00,18.83,18.85,18.83,18.85,12400.0,14.7862,14.8019,14.7862,14.8019,12400.0
2006-03-22 13:20:00,18.85,18.87,18.85,18.86,15200.0,14.8019,14.8176,14.8019,14.8097,15200.0
2006-03-22 13:30:00,18.87,18.88,18.86,18.86,5800.0,14.8176,14.8254,14.8097,14.8097,5800.0
2006-03-22 13:40:00,18.86,18.87,18.85,18.87,8200.0,14.8097,14.8176,14.8019,14.8176,8200.0
2006-03-22 13:50:00,18.86,18.88,18.86,18.88,12200.0,14.8097,14.8254,14.8097,14.8254,12200.0
2006-03-22 14:00:00,18.87,18.88,18.87,18.87,9200.0,14.8176,14.8254,14.8176,14.8176,9200.0
2006-03-22 14:10:00,18.88,18.89,18.86,18.89,37800.0,14.8254,14.8333,14.8097,14.8333,37800.0
2006-03-22 14:20:00,18.89,18.89,18.86,18.87,18800.0,14.8333,14.8333,14.8097,14.8176,18800.0
2006-03-22 14:30:00,18.88,18.89,18.86,18.88,12600.0,14.8254,14.8333,14.8097,14.8254,12600.0
2006-03-22 14:40:00,18.89,18.89,18.88,18.89,18800.0,14.8333,14.8333,14.8254,14.8333,18800.0
2006-03-22 14:50:00,18.89,18.91,18.89,18.91,26000.0,14.8333,14.849,14.8333,14.849,26000.0
2006-03-22 15:00:00,18.92,18.92,18.88,18.89,28800.0,14.8568,14.8568,14.8254,14.8333,28800.0
2006-03-22 15:10:00,18.89,18.9,18.88,18.88,35600.0,14.8333,14.8411,14.8254,14.8254,35600.0
2006-03-22 15:20:00,18.88,18.9,18.88,18.88,12200.0,14.8254,14.8411,14.8254,14.8254,12200.0
2006-03-22 15:30:00,18.88,18.89,18.87,18.87,14200.0,14.8254,14.8333,14.8176,14.8176,14200.0
2006-03-22 15:40:00,18.88,18.91,18.87,18.91,53000.0,14.8254,14.849,14.8176,14.849,53000.0
2006-03-22 15:50:00,18.91,18.95,18.9,18.91,80800.0,14.849,14.8804,14.8411,14.849,80800.0
2006-03-23 09:30:00,18.9,18.95,18.89,18.93,46600.0,14.8411,14.8804,14.8333,14.8647,46600.0
2006-03-23 09:40:00,18.92,18.92,18.89,18.91,84400.0,14.8568,14.8568,14.8333,14.849,84400.0
2006-03-23 09:50:00,18.91,18.91,18.83,18.85,37600.0,14.849,14.849,14.7862,14.8019,37600.0
2006-03-23 10:00:00,18.88,18.89,18.85,18.85,26000.0,14.8254,14.8333,14.8019,14.8019,26000.0
2006-03-23 10:10:00,18.85,18.86,18.75,18.76,33200.0,14.8019,14.8097,14.7234,14.7312,33200.0
2006-03-23 10:20:00,18.77,18.82,18.77,18.79,15200.0,14.7391,14.7783,14.7391,14.7548,15200.0
2006-03-23 10:30:00,18.8,18.8,18.75,18.77,34400.0,14.7626,14.7626,14.7234,14.7391,34400.0
2006-03-23 10:40:00,18.76,18.78,18.76,18.78,14000.0,14.7312,14.7469,14.7312,14.7469,14000.0
2006-03-23 10:50:00,18.78,18.78,18.75,18.75,23600.0,14.7469,14.7469,14.7234,14.7234,23600.0
2006-03-23 11:00:00,18.76,18.76,18.72,18.73,35800.0,14.7312,14.7312,14.6998,14.7077,35800.0
2006-03-23 11:10:00,18.73,18.73,18.71,18.73,30400.0,14.7077,14.7077,14.6919,14.7077,30400.0
2006-03-23 11:20:00,18.73,18.73,18.71,18.72,15200.0,14.7077,14.7077,14.6919,14.6998,15200.0
2006-03-23 11:30:00,18.72,18.73,18.71,18.73,23000.0,14.6998,14.7077,14.6919,14.7077,23000.0
2006-03-23 11:40:00,18.72,18.73,18.71,18.71,12400.0,14.6998,14.7077,14.6919,14.6919,12400.0
2006-03-23 11:50:00,18.71,18.72,18.71,18.72,14600.0,14.6919,14.6998,14.6919,14.6998,14600.0
2006-03-23 12:00:00,18.72,18.72,18.71,18.71,18000.0,14.6998,14.6998,14.6919,14.6919,18000.0
2006-03-23 12:10:00,18.71,18.71,18.67,18.67,16800.0,14.6919,14.6919,14.6605,14.6605,16800.0
2006-03-23 12:20:00,18.67,18.69,18.67,18.68,15800.0,14.6605,14.6762,14.6605,14.6684,15800.0
2006-03-23 12:30:00,18.68,18.69,18.68,18.68,20200.0,14.6684,14.6762,14.6684,14.6684,20200.0
2006-03-23 12:40:00,18.68,18.7,18.68,18.68,12800.0,14.6684,14.6841,14.6684,14.6684,12800.0
2006-03-23 12:50:00,18.68,18.68,18.66,18.66,18600.0,14.6684,14.6684,14.6527,14.6527,18600.0
2006-03-23 13:00:00,18.66,18.66,18.65,18.66,15800.0,14.6527,14.6527,14.6448,14.6527,15800.0
2006-03-23 13:10:00,18.65,18.66,18.64,18.64,12800.0,14.6448,14.6527,14.637,14.637,12800.0
2006-03-23 13:20:00,18.64,18.65,18.63,18.64,13000.0,14.637,14.6448,14.6291,14.637,13000.0
2006-03-23 13:30:00,18.64,18.65,18.62,18.62,11000.0,14.637,14.6448,14.6213,14.6213,11000.0
2006-03-23 13:40:00,18.63,18.65,18.62,18.65,30000.0,14.6291,14.6448,14.6213,14.6448,30000.0
2006-03-23 13:50:00,18.64,18.65,18.61,18.65,28400.0,14.637,14.6448,14.6134,14.6448,28400.0
2006-03-23 14:00:00,18.65,18.66,18.61,18.61,14600.0,14.6448,14.6527,14.6134,14.6134,14600.0
2006-03-23 14:10:00,18.61,18.63,18.6,18.61,25200.0,14.6134,14.6291,14.6056,14.6134,25200.0
2006-03-23 14:20:00,18.61,18.62,18.6,18.61,12800.0,14.6134,14.6213,14.6056,14.6134,12800.0
2006-03-23 14:30:00,18.61,18.63,18.6,18.62,45200.0,14.6134,14.6291,14.6056,14.6213,45200.0
2006-03-23 14:40:00,18.62,18.64,18.62,18.64,14200.0,14.6213,14.637,14.6213,14.637,14200.0
2006-03-23 14:50:00,18.64,18.65,18.61,18.65,22400.0,14.637,14.6448,14.6134,14.6448,22400.0
2006-03-23 15:00:00,18.65,18.65,18.62,18.64,26600.0,14.6448,14.6448,14.6213,14.637,26600.0
2006-03-23 15:10:00,18.64,18.66,18.62,18.63,31200.0,14.637,14.6527,14.6213,14.6291,31200.0
2006-03-23 15:20:00,18.62,18.64,18.61,18.63,26400.0,14.6213,14.637,14.6134,14.6291,26400.0
2006-03-23 15:30:00,18.63,18.65,18.61,18.64,41800.0,14.6291,14.6448,14.6134,14.637,41800.0
2006-03-23 15:40:00,18.64,18.64,18.61,18.61,29800.0,14.637,14.637,14.6134,14.6134,29800.0
2006-03-23 15:50:00,18.61,18.65,18.61,18.64,61200.0,14.6134,14.6448,14.6134,14.637,61200.0
2006-03-24 09:30:00,18.66,18.66,18.58,18.58,14000.0,14.6527,14.6527,14.5899,14.5899,14000.0
2006-03-24 09:40:00,18.6,18.6,18.49,18.49,29400.0,14.6056,14.6056,14.5192,14.5192,29400.0
2006-03-24 09:50:00,18.49,18.49,18.4,18.41,41000.0,14.5192,14.5192,14.4485,14.4564,41000.0
2006-03-24 10:00:00,18.41,18.5,18.4,18.49,29000.0,14.4564,14.527,14.4485,14.5192,29000.0
2006-03-24 10:10:00,18.49,18.51,18.47,18.47,12000.0,14.5192,14.5349,14.5035,14.5035,12000.0
2006-03-24 10:20:00,18.48,18.55,18.46,18.54,21000.0,14.5113,14.5663,14.4956,14.5585,21000.0
2006-03-24 10:30:00,18.55,18.57,18.5,18.5,16000.0,14.5663,14.582,14.527,14.527,16000.0
2006-03-24 10:40:00,18.5,18.5,18.48,18.48,14600.0,14.527,14.527,14.5113,14.5113,14600.0
2006-03-24 10:50:00,18.49,18.49,18.46,18.47,9000.0,14.5192,14.5192,14.4956,14.5035,9000.0
2006-03-24 11:00:00,18.47,18.48,18.46,18.47,16400.0,14.5035,14.5113,14.4956,14.5035,16400.0
2006-03-24 11:10:00,18.48,18.49,18.47,18.48,11800.0,14.5113,14.5192,14.5035,14.5113,11800.0
2006-03-24 11:20:00,18.48,18.48,18.45,18.45,18000.0,14.5113,14.5113,14.4878,14.4878,18000.0
2006-03-24 11:30:00,18.45,18.47,18.45,18.47,10200.0,14.4878,14.5035,14.4878,14.5035,10200.0
2006-03-24 11:40:00,18.48,18.49,18.47,18.48,12800.0,14.5113,14.5192,14.5035,14.5113,12800.0
2006-03-24 11:50:00,18.49,18.49,18.48,18.49,5800.0,14.5192,14.5192,14.5113,14.5192,5800.0
2006-03-24 12:00:00,18.49,18.49,18.48,18.48,10200.0,14.5192,14.5192,14.5113,14.5113,10200.0
2006-03-24 12:10:00,18.47,18.48,18.45,18.45,13200.0,14.5035,14.5113,14.4878,14.4878,13200.0
2006-03-24 12:20:00,18.46,18.46,18.43,18.46,10000.0,14.4956,14.4956,14.4721,14.4956,10000.0
2006-03-24 12:30:00,18.46,18.5,18.46,18.5,12200.0,14.4956,14.527,14.4956,14.527,12200.0
2006-03-24 12:40:00,18.5,18.5,18.47,18.5,6800.0,14.527,14.527,14.5035,14.527,6800.0
2006-03-24 12:50:00,18.5,18.52,18.49,18.5,9000.0,14.527,14.5427,14.5192,14.527,9000.0
2006-03-24 13:00:00,18.5,18.5,18.48,18.49,13400.0,14.527,14.527,14.5113,14.5192,13400.0
2006-03-24 13:10:00,18.49,18.5,18.48,18.5,18800.0,14.5192,14.527,14.5113,14.527,18800.0
2006-03-24 13:20:00,18.5,18.54,18.5,18.54,35600.0,14.527,14.5585,14.527,14.5585,35600.0
2006-03-24 13:30:00,18.54,18.55,18.54,18.55,9800.0,14.5585,14.5663,14.5585,14.5663,9800.0
2006-03-24 13:40:00,18.55,18.58,18.55,18.58,12600.0,14.5663,14.5899,14.5663,14.5899,12600.0
2006-03-24 13:50:00,18.58,18.63,18.57,18.63,22800.0,14.5899,14.6291,14.582,14.6291,22800.0
2006-03-24 14:00:00,18.62,18.63,18.59,18.6,48400.0,14.6213,14.6291,14.5977,14.6056,48400.0
2006-03-24 14:10:00,18.6,18.64,18.6,18.63,7400.0,14.6056,14.637,14.6056,14.6291,7400.0
2006-03-24 14:20:00,18.63,18.63,18.61,18.62,20000.0,14.6291,14.6291,14.6134,14.6213,20000.0
2006-03-24 14:30:00,18.62,18.63,18.61,18.62,11000.0,14.6213,14.6291,14.6134,14.6213,11000.0
2006-03-24 14:40:00,18.62,18.66,18.62,18.66,17400.0,14.6213,14.6527,14.6213,14.6527,17400.0
2006-03-24 14:50:00,18.66,18.69,18.66,18.68,13200.0,14.6527,14.6762,14.6527,14.6684,13200.0
2006-03-24 15:00:00,18.68,18.69,18.68,18.69,20400.0,14.6684,14.6762,14.6684,14.6762,20400.0
2006-03-24 15:10:00,18.69,18.7,18.68,18.69,15200.0,14.6762,14.6841,14.6684,14.6762,15200.0
2006-03-24 15:20:00,18.69,18.72,18.69,18.72,47600.0,14.6762,14.6998,14.6762,14.6998,47600.0
2006-03-24 15:30:00,18.71,18.74,18.71,18.74,48400.0,14.6919,14.7155,14.6919,14.7155,48400.0
2006-03-24 15:40:00,18.75,18.78,18.73,18.77,97600.0,14.7234,14.7469,14.7077,14.7391,97600.0
2006-03-24 15:50:00,18.77,18.78,18.77,18.77,64200.0,14.7391,14.7469,14.7391,14.7391,64200.0
2006-03-27 09:30:00,18.8,18.88,18.78,18.87,78200.0,14.7626,14.8254,14.7469,14.8176,78200.0
2006-03-27 09:40:00,18.86,18.98,18.86,18.9,64600.0,14.8097,14.904,14.8097,14.8411,64600.0
2006-03-27 09:50:00,18.9,18.96,18.9,18.96,59200.0,14.8411,14.8883,14.8411,14.8883,59200.0
2006-03-27 10:00:00,18.96,19.0,18.93,18.93,66000.0,14.8883,14.9197,14.8647,14.8647,66000.0
2006-03-27 10:10:00,18.93,18.93,18.86,18.88,42800.0,14.8647,14.8647,14.8097,14.8254,42800.0
2006-03-27 10:20:00,18.88,18.91,18.85,18.87,30000.0,14.8254,14.849,14.8019,14.8176,30000.0
2006-03-27 10:30:00,18.89,18.91,18.86,18.86,26400.0,14.8333,14.849,14.8097,14.8097,26400.0
2006-03-27 10:40:00,18.88,18.9,18.86,18.88,17000.0,14.8254,14.8411,14.8097,14.8254,17000.0
2006-03-27 10:50:00,18.88,18.9,18.86,18.9,20200.0,14.8254,14.8411,14.8097,14.8411,20200.0
2006-03-27 11:00:00,18.91,18.91,18.88,18.88,38800.0,14.849,14.849,14.8254,14.8254,38800.0
2006-03-27 11:10:00,18.88,18.88,18.85,18.88,27400.0,14.8254,14.8254,14.8019,14.8254,27400.0
2006-03-27 11:20:00,18.89,18.89,18.88,18.89,22600.0,14.8333,14.8333,14.8254,14.8333,22600.0
2006-03-27 11:30:00,18.89,18.9,18.88,18.89,28000.0,14.8333,14.8411,14.8254,14.8333,28000.0
2006-03-27 11:40:00,18.89,18.91,18.87,18.87,29400.0,14.8333,14.849,14.8176,14.8176,29400.0
2006-03-27 11:50:00,18.88,18.88,18.86,18.88,26400.0,14.8254,14.8254,14.8097,14.8254,26400.0
2006-03-27 12:00:00,18.88,18.9,18.85,18.85,25200.0,14.8254,14.8411,14.8019,14.8019,25200.0
2006-03-27 12:10:00,18.85,18.89,18.84,18.88,25400.0,14.8019,14.8333,14.794,14.8254,25400.0
2006-03-27 12:20:00,18.88,18.9,18.87,18.89,18200.0,14.8254,14.8411,14.8176,14.8333,18200.0
2006-03-27 12:30:00,18.89,18.89,18.88,18.89,23000.0,14.8333,14.8333,14.8254,14.8333,23000.0
2006-03-27 12:40:00,18.89,18.9,18.88,18.9,20600.0,14.8333,14.8411,14.8254,14.8411,20600.0
2006-03-27 12:50:00,18.9,18.9,18.85,18.85,25600.0,14.8411,14.8411,14.8019,14.8019,25600.0
2006-03-27 13:00:00,18.84,18.88,18.84,18.88,18600.0,14.794,14.8254,14.794,14.8254,18600.0
2006-03-27 13:10:00,18.88,18.91,18.88,18.91,27800.0,14.8254,14.849,14.8254,14.849,27800.0
2006-03-27 13:20:00,18.9,18.91,18.89,18.89,20000.0,14.8411,14.849,14.8333,14.8333,20000.0
2006-03-27 13:30:00,18.9,18.9,18.87,18.88,10800.0,14.8411,14.8411,14.8176,14.8254,10800.0
2006-03-27 13:40:00,18.88,18.88,18.86,18.86,7000.0,14.8254,14.8254,14.8097,14.8097,7000.0
2006-03-27 13:50:00,18.86,18.86,18.84,18.84,11600.0,14.8097,14.8097,14.794,14.794,11600.0
2006-03-27 14:00:00,18.84,18.85,18.84,18.84,22600.0,14.794,14.8019,14.794,14.794,22600.0
2006-03-27 14:10:00,18.84,18.84,18.83,18.83,19000.0,14.794,14.794,14.7862,14.7862,19000.0
2006-03-27 14:20:00,18.84,18.84,18.83,18.83,11600.0,14.794,14.794,14.7862,14.7862,11600.0
2006-03-27 14:30:00,18.83,18.84,18.83,18.84,10600.0,14.7862,14.794,14.7862,14.794,10600.0
2006-03-27 14:40:00,18.84,18.87,18.84,18.86,24400.0,14.794,14.8176,14.794,14.8097,24400.0
2006-03-27 14:50:00,18.86,18.86,18.86,18.86,8200.0,14.8097,14.8097,14.8097,14.8097,8200.0
2006-03-27 15:00:00,18.86,18.86,18.81,18.82,20800.0,14.8097,14.8097,14.7705,14.7783,20800.0
2006-03-27 15:10:00,18.82,18.82,18.8,18.81,14000.0,14.7783,14.7783,14.7626,14.7705,14000.0
2006-03-27 15:20:00,18.81,18.81,18.8,18.8,17200.0,14.7705,14.7705,14.7626,14.7626,17200.0
2006-03-27 15:30:00,18.79,18.8,18.79,18.79,17400.0,14.7548,14.7626,14.7548,14.7548,17400.0
2006-03-27 15:40:00,18.79,18.79,18.75,18.75,27400.0,14.7548,14.7548,14.7234,14.7234,27400.0
2006-03-27 15:50:00,18.76,18.79,18.75,18.78,35000.0,14.7312,14.7548,14.7234,14.7469,35000.0
2006-03-28 09:30:00,18.77,18.77,18.6,18.6,37000.0,14.7391,14.7391,14.6056,14.6056,37000.0
2006-03-28 09:40:00,18.6,18.61,18.56,18.59,13400.0,14.6056,14.6134,14.5742,14.5977,13400.0
2006-03-28 09:50:00,18.59,18.67,18.59,18.66,11800.0,14.5977,14.6605,14.5977,14.6527,11800.0
2006-03-28 10:00:00,18.66,18.66,18.57,18.63,15000.0,14.6527,14.6527,14.582,14.6291,15000.0
2006-03-28 10:10:00,18.63,18.66,18.62,18.62,17200.0,14.6291,14.6527,14.6213,14.6213,17200.0
2006-03-28 10:20:00,18.62,18.65,18.56,18.56,28000.0,14.6213,14.6448,14.5742,14.5742,28000.0
2006-03-28 10:30:00,18.56,18.58,18.55,18.56,24000.0,14.5742,14.5899,14.5663,14.5742,24000.0
2006-03-28 10:40:00,18.56,18.57,18.51,18.52,24000.0,14.5742,14.582,14.5349,14.5427,24000.0
2006-03-28 10:50:00,18.52,18.52,18.47,18.49,42200.0,14.5427,14.5427,14.5035,14.5192,42200.0
2006-03-28 11:00:00,18.48,18.5,18.48,18.5,10800.0,14.5113,14.527,14.5113,14.527,10800.0
2006-03-28 11:10:00,18.49,18.49,18.45,18.46,19800.0,14.5192,14.5192,14.4878,14.4956,19800.0
2006-03-28 11:20:00,18.46,18.47,18.46,18.47,8800.0,14.4956,14.5035,14.4956,14.5035,8800.0
2006-03-28 11:30:00,18.47,18.5,18.47,18.49,14000.0,14.5035,14.527,14.5035,14.5192,14000.0
2006-03-28 11:40:00,18.49,18.49,18.48,18.48,18800.0,14.5192,14.5192,14.5113,14.5113,18800.0
2006-03-28 11:50:00,18.48,18.57,18.48,18.57,27600.0,14.5113,14.582,14.5113,14.582,27600.0
2006-03-28 12:00:00,18.56,18.59,18.56,18.58,31800.0,14.5742,14.5977,14.5742,14.5899,31800.0
2006-03-28 12:10:00,18.58,18.59,18.56,18.58,29400.0,14.5899,14.5977,14.5742,14.5899,29400.0
2006-03-28 12:20:00,18.58,18.61,18.58,18.59,31200.0,14.5899,14.6134,14.5899,14.5977,31200.0
2006-03-28 12:30:00,18.6,18.6,18.59,18.6,17000.0,14.6056,14.6056,14.5977,14.6056,17000.0
2006-03-28 12:40:00,18.6,18.61,18.59,18.61,5400.0,14.6056,14.6134,14.5977,14.6134,5400.0
2006-03-28 12:50:00,18.61,18.62,18.61,18.62,14600.0,14.6134,14.6213,14.6134,14.6213,14600.0
2006-03-28 13:00:00,18.62,18.65,18.61,18.65,13800.0,14.6213,14.6448,14.6134,14.6448,13800.0
2006-03-28 13:10:00,18.64,18.65,18.63,18.64,5000.0,14.637,14.6448,14.6291,14.637,5000.0
2006-03-28 13:20:00,18.63,18.65,18.63,18.65,3600.0,14.6291,14.6448,14.6291,14.6448,3600.0
2006-03-28 13:30:00,18.65,18.66,18.64,18.66,9200.0,14.6448,14.6527,14.637,14.6527,9200.0
2006-03-28 13:40:00,18.66,18.68,18.65,18.67,10800.0,14.6527,14.6684,14.6448,14.6605,10800.0
2006-03-28 13:50:00,18.67,18.68,18.67,18.67,3600.0,14.6605,14.6684,14.6605,14.6605,3600.0
2006-03-28 14:00:00,18.68,18.69,18.67,18.68,12600.0,14.6684,14.6762,14.6605,14.6684,12600.0
2006-03-28 14:10:00,18.68,18.71,18.63,18.63,18200.0,14.6684,14.6919,14.6291,14.6291,18200.0
2006-03-28 14:20:00,18.64,18.64,18.53,18.55,43600.0,14.637,14.637,14.5506,14.5663,43600.0
2006-03-28 14:30:00,18.54,18.55,18.52,18.53,18400.0,14.5585,14.5663,14.5427,14.5506,18400.0
2006-03-28 14:40:00,18.53,18.57,18.53,18.57,25200.0,14.5506,14.582,14.5506,14.582,25200.0
2006-03-28 14:50:00,18.56,18.58,18.52,18.52,102600.0,14.5742,14.5899,14.5427,14.5427,102600.0
2006-03-28 15:00:00,18.52,18.57,18.52,18.53,36000.0,14.5427,14.582,14.5427,14.5506,36000.0
2006-03-28 15:10:00,18.53,18.54,18.52,18.52,22200.0,14.5506,14.5585,14.5427,14.5427,22200.0
2006-03-28 15:20:00,18.52,18.53,18.51,18.52,25800.0,14.5427,14.5506,14.5349,14.5427,25800.0
2006-03-28 15:30:00,18.52,18.53,18.52,18.53,20000.0,14.5427,14.5506,14.5427,14.5506,20000.0
2006-03-28 15:40:00,18.53,18.53,18.5,18.52,16000.0,14.5506,14.5506,14.527,14.5427,16000.0
2006-03-28 15:50:00,18.51,18.52,18.5,18.5,51200.0,14.5349,14.5427,14.527,14.527,51200.0
2006-03-29 09:30:00,18.5,18.5,18.38,18.38,46400.0,14.527,14.527,14.4328,14.4328,46400.0
2006-03-29 09:40:00,18.39,18.4,18.3,18.31,37600.0,14.4407,14.4485,14.37,14.3778,37600.0
2006-03-29 09:50:00,18.32,18.32,18.25,18.29,17000.0,14.3857,14.3857,14.3307,14.3621,17000.0
2006-03-29 10:00:00,18.29,18.31,18.25,18.29,16800.0,14.3621,14.3778,14.3307,14.3621,16800.0
2006-03-29 10:10:00,18.28,18.32,18.28,18.32,18800.0,14.3543,14.3857,14.3543,14.3857,18800.0
2006-03-29 10:20:00,18.32,18.32,18.29,18.3,12800.0,14.3857,14.3857,14.3621,14.37,12800.0
2006-03-29 10:30:00,18.31,18.34,18.29,18.29,33400.0,14.3778,14.4014,14.3621,14.3621,33400.0
2006-03-29 10:40:00,18.29,18.32,18.29,18.32,12000.0,14.3621,14.3857,14.3621,14.3857,12000.0
2006-03-29 10:50:00,18.32,18.32,18.31,18.31,10200.0,14.3857,14.3857,14.3778,14.3778,10200.0
2006-03-29 11:00:00,18.32,18.34,18.31,18.33,10800.0,14.3857,14.4014,14.3778,14.3936,10800.0
2006-03-29 11:10:00,18.34,18.39,18.33,18.36,16400.0,14.4014,14.4407,14.3936,14.4171,16400.0
2006-03-29 11:20:00,18.36,18.42,18.35,18.42,57400.0,14.4171,14.4642,14.4093,14.4642,57400.0
2006-03-29 11:30:00,18.41,18.46,18.41,18.44,15800.0,14.4564,14.4956,14.4564,14.4799,15800.0
2006-03-29 11:40:00,18.44,18.46,18.43,18.46,16400.0,14.4799,14.4956,14.4721,14.4956,16400.0
2006-03-29 11:50:00,18.46,18.48,18.45,18.46,13400.0,14.4956,14.5113,14.4878,14.4956,13400.0
2006-03-29 12:00:00,18.47,18.52,18.46,18.52,30200.0,14.5035,14.5427,14.4956,14.5427,30200.0
2006-03-29 12:10:00,18.51,18.53,18.51,18.53,12000.0,14.5349,14.5506,14.5349,14.5506,12000.0
2006-03-29 12:20:00,18.53,18.53,18.5,18.5,14200.0,14.5506,14.5506,14.527,14.527,14200.0
2006-03-29 12:30:00,18.5,18.5,18.5,18.5,10600.0,14.527,14.527,14.527,14.527,10600.0
2006-03-29 12:40:00,18.5,18.5,18.49,18.5,9600.0,14.527,14.527,14.5192,14.527,9600.0
2006-03-29 12:50:00,18.5,18.5,18.49,18.49,4800.0,14.527,14.527,14.5192,14.5192,4800.0
2006-03-29 13:00:00,18.5,18.5,18.49,18.49,7400.0,14.527,14.527,14.5192,14.5192,7400.0
2006-03-29 13:10:00,18.49,18.5,18.48,18.5,18200.0,14.5192,14.527,14.5113,14.527,18200.0
2006-03-29 13:20:00,18.5,18.54,18.5,18.52,33200.0,14.527,14.5585,14.527,14.5427,33200.0
2006-03-29 13:30:00,18.51,18.53,18.49,18.49,6400.0,14.5349,14.5506,14.5192,14.5192,6400.0
2006-03-29 13:40:00,18.5,18.5,18.5,18.5,10400.0,14.527,14.527,14.527,14.527,10400.0
2006-03-29 13:50:00,18.5,18.52,18.5,18.52,11600.0,14.527,14.5427,14.527,14.5427,11600.0
2006-03-29 14:00:00,18.52,18.53,18.5,18.51,13800.0,14.5427,14.5506,14.527,14.5349,13800.0
2006-03-29 14:10:00,18.51,18.55,18.5,18.53,28000.0,14.5349,14.5663,14.527,14.5506,28000.0
2006-03-29 14:20:00,18.53,18.53,18.49,18.5,16400.0,14.5506,14.5506,14.5192,14.527,16400.0
2006-03-29 14:30:00,18.5,18.5,18.47,18.48,14400.0,14.527,14.527,14.5035,14.5113,14400.0
2006-03-29 14:40:00,18.48,18.48,18.42,18.42,19800.0,14.5113,14.5113,14.4642,14.4642,19800.0
2006-03-29 14:50:00,18.43,18.46,18.42,18.46,33000.0,14.4721,14.4956,14.4642,14.4956,33000.0
2006-03-29 15:00:00,18.46,18.5,18.45,18.49,21600.0,14.4956,14.527,14.4878,14.5192,21600.0
2006-03-29 15:10:00,18.49,18.5,18.48,18.49,17000.0,14.5192,14.527,14.5113,14.5192,17000.0
2006-03-29 15:20:00,18.49,18.53,18.48,18.5,38400.0,14.5192,14.5506,14.5113,14.527,38400.0
2006-03-29 15:30:00,18.5,18.51,18.48,18.48,20600.0,14.527,14.5349,14.5113,14.5113,20600.0
2006-03-29 15:40:00,18.49,18.49,18.44,18.44,32600.0,14.5192,14.5192,14.4799,14.4799,32600.0
2006-03-29 15:50:00,18.44,18.48,18.43,18.47,38400.0,14.4799,14.5113,14.4721,14.5035,38400.0
2006-03-30 09:30:00,18.45,18.45,18.38,18.43,32400.0,14.4878,14.4878,14.4328,14.4721,32400.0
2006-03-30 09:40:00,18.43,18.47,18.43,18.46,15400.0,14.4721,14.5035,14.4721,14.4956,15400.0
2006-03-30 09:50:00,18.47,18.52,18.46,18.47,12600.0,14.5035,14.5427,14.4956,14.5035,12600.0
2006-03-30 10:00:00,18.48,18.52,18.45,18.52,11000.0,14.5113,14.5427,14.4878,14.5427,11000.0
2006-03-30 10:10:00,18.5,18.51,18.46,18.47,9200.0,14.527,14.5349,14.4956,14.5035,9200.0
2006-03-30 10:20:00,18.46,18.46,18.45,18.46,13200.0,14.4956,14.4956,14.4878,14.4956,13200.0
2006-03-30 10:30:00,18.45,18.47,18.44,18.45,16400.0,14.4878,14.5035,14.4799,14.4878,16400.0
2006-03-30 10:40:00,18.46,18.46,18.42,18.45,23600.0,14.4956,14.4956,14.4642,14.4878,23600.0
2006-03-30 10:50:00,18.45,18.45,18.43,18.43,12400.0,14.4878,14.4878,14.4721,14.4721,12400.0
2006-03-30 11:00:00,18.43,18.45,18.43,18.44,13800.0,14.4721,14.4878,14.4721,14.4799,13800.0
2006-03-30 11:10:00,18.44,18.44,18.4,18.41,42600.0,14.4799,14.4799,14.4485,14.4564,42600.0
2006-03-30 11:20:00,18.4,18.41,18.4,18.41,26200.0,14.4485,14.4564,14.4485,14.4564,26200.0
2006-03-30 11:30:00,18.41,18.42,18.4,18.41,24200.0,14.4564,14.4642,14.4485,14.4564,24200.0
2006-03-30 11:40:00,18.41,18.45,18.41,18.42,16200.0,14.4564,14.4878,14.4564,14.4642,16200.0
2006-03-30 11:50:00,18.42,18.43,18.42,18.42,4000.0,14.4642,14.4721,14.4642,14.4642,4000.0
2006-03-30 12:00:00,18.42,18.45,18.42,18.45,7800.0,14.4642,14.4878,14.4642,14.4878,7800.0
2006-03-30 12:10:00,18.45,18.46,18.45,18.46,5200.0,14.4878,14.4956,14.4878,14.4956,5200.0
2006-03-30 12:20:00,18.46,18.49,18.46,18.49,6800.0,14.4956,14.5192,14.4956,14.5192,6800.0
2006-03-30 12:30:00,18.49,18.49,18.43,18.43,10800.0,14.5192,14.5192,14.4721,14.4721,10800.0
2006-03-30 12:40:00,18.43,18.43,18.42,18.43,10600.0,14.4721,14.4721,14.4642,14.4721,10600.0
2006-03-30 12:50:00,18.43,18.47,18.43,18.47,9200.0,14.4721,14.5035,14.4721,14.5035,9200.0
2006-03-30 13:00:00,18.47,18.48,18.46,18.47,15600.0,14.5035,14.5113,14.4956,14.5035,15600.0
2006-03-30 13:10:00,18.47,18.48,18.45,18.45,29800.0,14.5035,14.5113,14.4878,14.4878,29800.0
2006-03-30 13:20:00,18.46,18.47,18.45,18.46,16000.0,14.4956,14.5035,14.4878,14.4956,16000.0
2006-03-30 13:30:00,18.45,18.45,18.42,18.44,23800.0,14.4878,14.4878,14.4642,14.4799,23800.0
2006-03-30 13:40:00,18.44,18.48,18.44,18.46,12400.0,14.4799,14.5113,14.4799,14.4956,12400.0
2006-03-30 13:50:00,18.46,18.48,18.46,18.48,6200.0,14.4956,14.5113,14.4956,14.5113,6200.0
2006-03-30 14:00:00,18.5,18.54,18.49,18.53,32400.0,14.527,14.5585,14.5192,14.5506,32400.0
2006-03-30 14:10:00,18.53,18.55,18.52,18.54,19000.0,14.5506,14.5663,14.5427,14.5585,19000.0
2006-03-30 14:20:00,18.53,18.54,18.5,18.53,19000.0,14.5506,14.5585,14.527,14.5506,19000.0
2006-03-30 14:30:00,18.53,18.54,18.52,18.53,13600.0,14.5506,14.5585,14.5427,14.5506,13600.0
2006-03-30 14:40:00,18.53,18.57,18.52,18.57,12800.0,14.5506,14.582,14.5427,14.582,12800.0
2006-03-30 14:50:00,18.56,18.57,18.55,18.56,14600.0,14.5742,14.582,14.5663,14.5742,14600.0
2006-03-30 15:00:00,18.56,18.57,18.55,18.56,14200.0,14.5742,14.582,14.5663,14.5742,14200.0
2006-03-30 15:10:00,18.56,18.6,18.56,18.6,15000.0,14.5742,14.6056,14.5742,14.6056,15000.0
2006-03-30 15:20:00,18.6,18.65,18.6,18.64,51200.0,14.6056,14.6448,14.6056,14.637,51200.0
2006-03-30 15:30:00,18.64,18.68,18.64,18.68,57600.0,14.637,14.6684,14.637,14.6684,57600.0
2006-03-30 15:40:00,18.67,18.68,18.66,18.68,49200.0,14.6605,14.6684,14.6527,14.6684,49200.0
2006-03-30 15:50:00,18.68,18.68,18.67,18.68,101400.0,14.6684,14.6684,14.6605,14.6684,101400.0
2006-03-31 09:30:00,18.64,18.66,18.62,18.62,52800.0,14.637,14.6527,14.6213,14.6213,52800.0
2006-03-31 09:40:00,18.63,18.63,18.5,18.5,31000.0,14.6291,14.6291,14.527,14.527,31000.0
2006-03-31 09:50:00,18.5,18.54,18.48,18.54,36200.0,14.527,14.5585,14.5113,14.5585,36200.0
2006-03-31 10:00:00,18.55,18.57,18.49,18.49,34200.0,14.5663,14.582,14.5192,14.5192,34200.0
2006-03-31 10:10:00,18.49,18.5,18.49,18.5,14800.0,14.5192,14.527,14.5192,14.527,14800.0
2006-03-31 10:20:00,18.49,18.5,18.48,18.5,21000.0,14.5192,14.527,14.5113,14.527,21000.0
2006-03-31 10:30:00,18.5,18.52,18.5,18.51,18200.0,14.527,14.5427,14.527,14.5349,18200.0
2006-03-31 10:40:00,18.51,18.54,18.49,18.53,31000.0,14.5349,14.5585,14.5192,14.5506,31000.0
2006-03-31 10:50:00,18.53,18.54,18.52,18.53,26200.0,14.5506,14.5585,14.5427,14.5506,26200.0
2006-03-31 11:00:00,18.52,18.54,18.52,18.53,15400.0,14.5427,14.5585,14.5427,14.5506,15400.0
2006-03-31 11:10:00,18.53,18.54,18.53,18.54,10400.0,14.5506,14.5585,14.5506,14.5585,10400.0
2006-03-31 11:20:00,18.54,18.55,18.54,18.54,14800.0,14.5585,14.5663,14.5585,14.5585,14800.0
2006-03-31 11:30:00,18.54,18.55,18.54,18.54,14600.0,14.5585,14.5663,14.5585,14.5585,14600.0
2006-03-31 11:40:00,18.54,18.56,18.54,18.56,22800.0,14.5585,14.5742,14.5585,14.5742,22800.0
2006-03-31 11:50:00,18.56,18.56,18.55,18.55,23400.0,14.5742,14.5742,14.5663,14.5663,23400.0
2006-03-31 12:00:00,18.55,18.56,18.55,18.56,13000.0,14.5663,14.5742,14.5663,14.5742,13000.0
2006-03-31 12:10:00,18.55,18.62,18.55,18.61,34000.0,14.5663,14.6213,14.5663,14.6134,34000.0
2006-03-31 12:20:00,18.61,18.65,18.61,18.65,11200.0,14.6134,14.6448,14.6134,14.6448,11200.0
2006-03-31 12:30:00,18.65,18.68,18.65,18.67,16200.0,14.6448,14.6684,14.6448,14.6605,16200.0
2006-03-31 12:40:00,18.66,18.66,18.63,18.63,25400.0,14.6527,14.6527,14.6291,14.6291,25400.0
2006-03-31 12:50:00,18.63,18.64,18.61,18.61,25000.0,14.6291,14.637,14.6134,14.6134,25000.0
2006-03-31 13:00:00,18.61,18.61,18.61,18.61,11400.0,14.6134,14.6134,14.6134,14.6134,11400.0
2006-03-31 13:10:00,18.6,18.61,18.6,18.61,11200.0,14.6056,14.6134,14.6056,14.6134,11200.0
2006-03-31 13:20:00,18.61,18.61,18.56,18.57,17000.0,14.6134,14.6134,14.5742,14.582,17000.0
2006-03-31 13:30:00,18.58,18.58,18.56,18.57,19400.0,14.5899,14.5899,14.5742,14.582,19400.0
2006-03-31 13:40:00,18.57,18.58,18.56,18.58,14800.0,14.582,14.5899,14.5742,14.5899,14800.0
2006-03-31 13:50:00,18.58,18.58,18.57,18.58,9200.0,14.5899,14.5899,14.582,14.5899,9200.0
2006-03-31 14:00:00,18.59,18.59,18.56,18.56,47800.0,14.5977,14.5977,14.5742,14.5742,47800.0
2006-03-31 14:10:00,18.56,18.58,18.56,18.58,15000.0,14.5742,14.5899,14.5742,14.5899,15000.0
2006-03-31 14:20:00,18.58,18.59,18.57,18.57,20600.0,14.5899,14.5977,14.582,14.582,20600.0
2006-03-31 14:30:00,18.58,18.61,18.58,18.6,35800.0,14.5899,14.6134,14.5899,14.6056,35800.0
2006-03-31 14:40:00,18.61,18.61,18.59,18.6,25000.0,14.6134,14.6134,14.5977,14.6056,25000.0
2006-03-31 14:50:00,18.61,18.64,18.6,18.62,20600.0,14.6134,14.637,14.6056,14.6213,20600.0
2006-03-31 15:00:00,18.63,18.63,18.59,18.59,23400.0,14.6291,14.6291,14.5977,14.5977,23400.0
2006-03-31 15:10:00,18.59,18.61,18.59,18.59,33400.0,14.5977,14.6134,14.5977,14.5977,33400.0
2006-03-31 15:20:00,18.59,18.61,18.58,18.59,29600.0,14.5977,14.6134,14.5899,14.5977,29600.0
2006-03-31 15:30:00,18.59,18.6,18.58,18.59,21800.0,14.5977,14.6056,14.5899,14.5977,21800.0
2006-03-31 15:40:00,18.59,18.6,18.58,18.58,36400.0,14.5977,14.6056,14.5899,14.5899,36400.0
2006-03-31 15:50:00,18.58,18.58,18.57,18.58,63000.0,14.5899,14.5899,14.582,14.5899,63000.0
2006-04-03 09:30:00,18.59,18.6,18.56,18.57,98200.0,14.5977,14.6056,14.5742,14.582,98200.0
2006-04-03 09:40:00,18.57,18.7,18.57,18.69,43200.0,14.582,14.6841,14.582,14.6762,43200.0
2006-04-03 09:50:00,18.7,18.71,18.68,18.71,22600.0,14.6841,14.6919,14.6684,14.6919,22600.0
2006-04-03 10:00:00,18.7,18.7,18.68,18.7,24000.0,14.6841,14.6841,14.6684,14.6841,24000.0
2006-04-03 10:10:00,18.7,18.7,18.66,18.67,30400.0,14.6841,14.6841,14.6527,14.6605,30400.0
2006-04-03 10:20:00,18.67,18.68,18.66,18.67,40800.0,14.6605,14.6684,14.6527,14.6605,40800.0
2006-04-03 10:30:00,18.67,18.68,18.65,18.66,37600.0,14.6605,14.6684,14.6448,14.6527,37600.0
2006-04-03 10:40:00,18.66,18.68,18.64,18.64,51200.0,14.6527,14.6684,14.637,14.637,51200.0
2006-04-03 10:50:00,18.64,18.64,18.58,18.59,51600.0,14.637,14.637,14.5899,14.5977,51600.0
2006-04-03 11:00:00,18.59,18.61,18.59,18.61,15400.0,14.5977,14.6134,14.5977,14.6134,15400.0
2006-04-03 11:10:00,18.61,18.64,18.61,18.63,20400.0,14.6134,14.637,14.6134,14.6291,20400.0
2006-04-03 11:20:00,18.63,18.65,18.63,18.64,18000.0,14.6291,14.6448,14.6291,14.637,18000.0
2006-04-03 11:30:00,18.64,18.65,18.6,18.6,22200.0,14.637,14.6448,14.6056,14.6056,22200.0
2006-04-03 11:40:00,18.6,18.61,18.6,18.61,16800.0,14.6056,14.6134,14.6056,14.6134,16800.0
2006-04-03 11:50:00,18.61,18.62,18.61,18.62,9800.0,14.6134,14.6213,14.6134,14.6213,9800.0
2006-04-03 12:00:00,18.61,18.63,18.61,18.61,5600.0,14.6134,14.6291,14.6134,14.6134,5600.0
2006-04-03 12:10:00,18.61,18.63,18.6,18.63,8600.0,14.6134,14.6291,14.6056,14.6291,8600.0
2006-04-03 12:20:00,18.61,18.63,18.61,18.61,4800.0,14.6134,14.6291,14.6134,14.6134,4800.0
2006-04-03 12:30:00,18.62,18.63,18.62,18.62,7800.0,14.6213,14.6291,14.6213,14.6213,7800.0
2006-04-03 12:40:00,18.62,18.63,18.62,18.63,7200.0,14.6213,14.6291,14.6213,14.6291,7200.0
2006-04-03 12:50:00,18.63,18.67,18.63,18.67,17800.0,14.6291,14.6605,14.6291,14.6605,17800.0
2006-04-03 13:00:00,18.66,18.67,18.65,18.66,13800.0,14.6527,14.6605,14.6448,14.6527,13800.0
2006-04-03 13:10:00,18.66,18.68,18.66,18.68,14200.0,14.6527,14.6684,14.6527,14.6684,14200.0
2006-04-03 13:20:00,18.68,18.71,18.68,18.71,9800.0,14.6684,14.6919,14.6684,14.6919,9800.0
2006-04-03 13:30:00,18.71,18.73,18.7,18.73,24400.0,14.6919,14.7077,14.6841,14.7077,24400.0
2006-04-03 13:40:00,18.73,18.74,18.73,18.73,11000.0,14.7077,14.7155,14.7077,14.7077,11000.0
2006-04-03 13:50:00,18.73,18.75,18.73,18.74,20000.0,14.7077,14.7234,14.7077,14.7155,20000.0
2006-04-03 14:00:00,18.74,18.75,18.74,18.74,10000.0,14.7155,14.7234,14.7155,14.7155,10000.0
2006-04-03 14:10:00,18.74,18.75,18.74,18.75,10000.0,14.7155,14.7234,14.7155,14.7234,10000.0
2006-04-03 14:20:00,18.74,18.76,18.74,18.75,38200.0,14.7155,14.7312,14.7155,14.7234,38200.0
2006-04-03 14:30:00,18.75,18.77,18.75,18.75,52600.0,14.7234,14.7391,14.7234,14.7234,52600.0
2006-04-03 14:40:00,18.75,18.75,18.75,18.75,26800.0,14.7234,14.7234,14.7234,14.7234,26800.0
2006-04-03 14:50:00,18.75,18.75,18.74,18.74,30600.0,14.7234,14.7234,14.7155,14.7155,30600.0
2006-04-03 15:00:00,18.74,18.75,18.72,18.75,32800.0,14.7155,14.7234,14.6998,14.7234,32800.0
2006-04-03 15:10:00,18.75,18.76,18.75,18.75,24200.0,14.7234,14.7312,14.7234,14.7234,24200.0
2006-04-03 15:20:00,18.75,18.75,18.75,18.75,13400.0,14.7234,14.7234,14.7234,14.7234,13400.0
2006-04-03 15:30:00,18.75,18.76,18.74,18.74,49000.0,14.7234,14.7312,14.7155,14.7155,49000.0
2006-04-03 15:40:00,18.74,18.76,18.71,18.74,45800.0,14.7155,14.7312,14.6919,14.7155,45800.0
2006-04-03 15:50:00,18.73,18.73,18.67,18.68,195200.0,14.7077,14.7077,14.6605,14.6684,195200.0
2006-04-04 09:30:00,18.68,18.73,18.6,18.64,28400.0,14.6684,14.7077,14.6056,14.637,28400.0
2006-04-04 09:40:00,18.62,18.64,18.55,18.56,37000.0,14.6213,14.637,14.5663,14.5742,37000.0
2006-04-04 09:50:00,18.56,18.59,18.53,18.56,31000.0,14.5742,14.5977,14.5506,14.5742,31000.0
2006-04-04 10:00:00,18.54,18.6,18.54,18.59,17000.0,14.5585,14.6056,14.5585,14.5977,17000.0
2006-04-04 10:10:00,18.59,18.59,18.57,18.58,12400.0,14.5977,14.5977,14.582,14.5899,12400.0
2006-04-04 10:20:00,18.58,18.6,18.57,18.58,14200.0,14.5899,14.6056,14.582,14.5899,14200.0
2006-04-04 10:30:00,18.58,18.58,18.55,18.56,21400.0,14.5899,14.5899,14.5663,14.5742,21400.0
2006-04-04 10:40:00,18.55,18.55,18.53,18.54,16200.0,14.5663,14.5663,14.5506,14.5585,16200.0
2006-04-04 10:50:00,18.53,18.57,18.53,18.54,23600.0,14.5506,14.582,14.5506,14.5585,23600.0
2006-04-04 11:00:00,18.54,18.58,18.54,18.57,35200.0,14.5585,14.5899,14.5585,14.582,35200.0
2006-04-04 11:10:00,18.56,18.58,18.56,18.58,24600.0,14.5742,14.5899,14.5742,14.5899,24600.0
2006-04-04 11:20:00,18.57,18.58,18.56,18.57,13000.0,14.582,14.5899,14.5742,14.582,13000.0
2006-04-04 11:30:00,18.57,18.59,18.56,18.58,13000.0,14.582,14.5977,14.5742,14.5899,13000.0
2006-04-04 11:40:00,18.59,18.63,18.58,18.6,14400.0,14.5977,14.6291,14.5899,14.6056,14400.0
2006-04-04 11:50:00,18.61,18.61,18.58,18.58,11400.0,14.6134,14.6134,14.5899,14.5899,11400.0
2006-04-04 12:00:00,18.58,18.65,18.58,18.65,14800.0,14.5899,14.6448,14.5899,14.6448,14800.0
2006-04-04 12:10:00,18.65,18.65,18.61,18.62,13400.0,14.6448,14.6448,14.6134,14.6213,13400.0
2006-04-04 12:20:00,18.61,18.62,18.58,18.58,11400.0,14.6134,14.6213,14.5899,14.5899,11400.0
2006-04-04 12:30:00,18.58,18.61,18.58,18.61,7600.0,14.5899,14.6134,14.5899,14.6134,7600.0
2006-04-04 12:40:00,18.6,18.62,18.6,18.61,7800.0,14.6056,14.6213,14.6056,14.6134,7800.0
2006-04-04 12:50:00,18.61,18.61,18.61,18.61,11200.0,14.6134,14.6134,14.6134,14.6134,11200.0
2006-04-04 13:00:00,18.61,18.61,18.61,18.61,5600.0,14.6134,14.6134,14.6134,14.6134,5600.0
2006-04-04 13:10:00,18.61,18.61,18.58,18.58,12200.0,14.6134,14.6134,14.5899,14.5899,12200.0
2006-04-04 13:20:00,18.58,18.59,18.58,18.58,8200.0,14.5899,14.5977,14.5899,14.5899,8200.0
2006-04-04 13:30:00,18.58,18.6,18.58,18.59,6800.0,14.5899,14.6056,14.5899,14.5977,6800.0
2006-04-04 13:40:00,18.6,18.61,18.6,18.61,6200.0,14.6056,14.6134,14.6056,14.6134,6200.0
2006-04-04 13:50:00,18.61,18.65,18.61,18.64,9400.0,14.6134,14.6448,14.6134,14.637,9400.0
2006-04-04 14:00:00,18.64,18.64,18.63,18.63,8800.0,14.637,14.637,14.6291,14.6291,8800.0
2006-04-04 14:10:00,18.63,18.66,18.63,18.65,8800.0,14.6291,14.6527,14.6291,14.6448,8800.0
2006-04-04 14:20:00,18.66,18.7,18.66,18.7,35400.0,14.6527,14.6841,14.6527,14.6841,35400.0
2006-04-04 14:30:00,18.7,18.7,18.67,18.67,37000.0,14.6841,14.6841,14.6605,14.6605,37000.0
2006-04-04 14:40:00,18.67,18.68,18.66,18.68,29600.0,14.6605,14.6684,14.6527,14.6684,29600.0
2006-04-04 14:50:00,18.68,18.72,18.68,18.71,46800.0,14.6684,14.6998,14.6684,14.6919,46800.0
2006-04-04 15:00:00,18.71,18.72,18.7,18.7,44800.0,14.6919,14.6998,14.6841,14.6841,44800.0
2006-04-04 15:10:00,18.7,18.71,18.7,18.7,45000.0,14.6841,14.6919,14.6841,14.6841,45000.0
2006-04-04 15:20:00,18.7,18.71,18.67,18.68,44600.0,14.6841,14.6919,14.6605,14.6684,44600.0
2006-04-04 15:30:00,18.67,18.69,18.67,18.68,20200.0,14.6605,14.6762,14.6605,14.6684,20200.0
2006-04-04 15:40:00,18.68,18.72,18.67,18.67,40800.0,14.6684,14.6998,14.6605,14.6605,40800.0
2006-04-04 15:50:00,18.67,18.67,18.62,18.63,110600.0,14.6605,14.6605,14.6213,14.6291,110600.0
2006-04-05 09:30:00,18.72,18.72,18.63,18.65,43600.0,14.6998,14.6998,14.6291,14.6448,43600.0
2006-04-05 09:40:00,18.64,18.66,18.58,18.61,19600.0,14.637,14.6527,14.5899,14.6134,19600.0
2006-04-05 09:50:00,18.6,18.61,18.58,18.6,12800.0,14.6056,14.6134,14.5899,14.6056,12800.0
2006-04-05 10:00:00,18.6,18.63,18.56,18.57,18800.0,14.6056,14.6291,14.5742,14.582,18800.0
2006-04-05 10:10:00,18.56,18.56,18.53,18.53,13400.0,14.5742,14.5742,14.5506,14.5506,13400.0
2006-04-05 10:20:00,18.53,18.53,18.49,18.49,18200.0,14.5506,14.5506,14.5192,14.5192,18200.0
2006-04-05 10:30:00,18.5,18.5,18.46,18.48,32000.0,14.527,14.527,14.4956,14.5113,32000.0
2006-04-05 10:40:00,18.47,18.47,18.45,18.47,22600.0,14.5035,14.5035,14.4878,14.5035,22600.0
2006-04-05 10:50:00,18.46,18.46,18.41,18.41,14200.0,14.4956,14.4956,14.4564,14.4564,14200.0
2006-04-05 11:00:00,18.4,18.42,18.39,18.41,26600.0,14.4485,14.4642,14.4407,14.4564,26600.0
2006-04-05 11:10:00,18.4,18.42,18.4,18.42,12600.0,14.4485,14.4642,14.4485,14.4642,12600.0
2006-04-05 11:20:00,18.4,18.42,18.4,18.4,17400.0,14.4485,14.4642,14.4485,14.4485,17400.0
2006-04-05 11:30:00,18.4,18.4,18.36,18.36,22400.0,14.4485,14.4485,14.4171,14.4171,22400.0
2006-04-05 11:40:00,18.36,18.38,18.35,18.37,13600.0,14.4171,14.4328,14.4093,14.425,13600.0
2006-04-05 11:50:00,18.37,18.43,18.36,18.43,13800.0,14.425,14.4721,14.4171,14.4721,13800.0
2006-04-05 12:00:00,18.44,18.45,18.43,18.45,5200.0,14.4799,14.4878,14.4721,14.4878,5200.0
2006-04-05 12:10:00,18.45,18.45,18.43,18.45,5800.0,14.4878,14.4878,14.4721,14.4878,5800.0
2006-04-05 12:20:00,18.44,18.45,18.42,18.43,11600.0,14.4799,14.4878,14.4642,14.4721,11600.0
2006-04-05 12:30:00,18.42,18.42,18.41,18.42,7000.0,14.4642,14.4642,14.4564,14.4642,7000.0
2006-04-05 12:40:00,18.42,18.43,18.41,18.43,13200.0,14.4642,14.4721,14.4564,14.4721,13200.0
2006-04-05 12:50:00,18.42,18.43,18.41,18.41,12200.0,14.4642,14.4721,14.4564,14.4564,12200.0
2006-04-05 13:00:00,18.41,18.45,18.4,18.41,37400.0,14.4564,14.4878,14.4485,14.4564,37400.0
2006-04-05 13:10:00,18.41,18.41,18.38,18.38,14600.0,14.4564,14.4564,14.4328,14.4328,14600.0
2006-04-05 13:20:00,18.38,18.39,18.36,18.36,14600.0,14.4328,14.4407,14.4171,14.4171,14600.0
2006-04-05 13:30:00,18.36,18.37,18.33,18.33,12800.0,14.4171,14.425,14.3936,14.3936,12800.0
2006-04-05 13:40:00,18.33,18.33,18.29,18.3,20200.0,14.3936,14.3936,14.3621,14.37,20200.0
2006-04-05 13:50:00,18.29,18.33,18.29,18.31,24800.0,14.3621,14.3936,14.3621,14.3778,24800.0
2006-04-05 14:00:00,18.31,18.34,18.3,18.34,14600.0,14.3778,14.4014,14.37,14.4014,14600.0
2006-04-05 14:10:00,18.34,18.35,18.29,18.3,13400.0,14.4014,14.4093,14.3621,14.37,13400.0
2006-04-05 14:20:00,18.3,18.31,18.29,18.3,36200.0,14.37,14.3778,14.3621,14.37,36200.0
2006-04-05 14:30:00,18.29,18.3,18.25,18.25,30200.0,14.3621,14.37,14.3307,14.3307,30200.0
2006-04-05 14:40:00,18.25,18.27,18.25,18.27,45800.0,14.3307,14.3464,14.3307,14.3464,45800.0
2006-04-05 14:50:00,18.27,18.28,18.26,18.27,22000.0,14.3464,14.3543,14.3386,14.3464,22000.0
2006-04-05 15:00:00,18.27,18.27,18.25,18.25,54200.0,14.3464,14.3464,14.3307,14.3307,54200.0
2006-04-05 15:10:00,18.25,18.26,18.25,18.26,82400.0,14.3307,14.3386,14.3307,14.3386,82400.0
2006-04-05 15:20:00,18.26,18.31,18.26,18.3,45400.0,14.3386,14.3778,14.3386,14.37,45400.0
2006-04-05 15:30:00,18.29,18.29,18.26,18.27,62800.0,14.3621,14.3621,14.3386,14.3464,62800.0
2006-04-05 15:40:00,18.27,18.28,18.27,18.27,56200.0,14.3464,14.3543,14.3464,14.3464,56200.0
2006-04-05 15:50:00,18.27,18.28,18.25,18.27,205600.0,14.3464,14.3543,14.3307,14.3464,205600.0
2006-04-06 09:30:00,18.28,18.32,18.26,18.28,45400.0,14.3543,14.3857,14.3386,14.3543,45400.0
2006-04-06 09:40:00,18.27,18.33,18.25,18.32,37800.0,14.3464,14.3936,14.3307,14.3857,37800.0
2006-04-06 09:50:00,18.32,18.32,18.21,18.25,42200.0,14.3857,14.3857,14.2993,14.3307,42200.0
2006-04-06 10:00:00,18.24,18.28,18.21,18.24,34200.0,14.3229,14.3543,14.2993,14.3229,34200.0
2006-04-06 10:10:00,18.23,18.25,18.21,18.24,22400.0,14.315,14.3307,14.2993,14.3229,22400.0
2006-04-06 10:20:00,18.24,18.25,18.21,18.23,29600.0,14.3229,14.3307,14.2993,14.315,29600.0
2006-04-06 10:30:00,18.24,18.28,18.24,18.27,25800.0,14.3229,14.3543,14.3229,14.3464,25800.0
2006-04-06 10:40:00,18.27,18.28,18.25,18.28,26600.0,14.3464,14.3543,14.3307,14.3543,26600.0
2006-04-06 10:50:00,18.29,18.3,18.27,18.28,19600.0,14.3621,14.37,14.3464,14.3543,19600.0
2006-04-06 11:00:00,18.28,18.29,18.25,18.26,28000.0,14.3543,14.3621,14.3307,14.3386,28000.0
2006-04-06 11:10:00,18.27,18.29,18.26,18.27,18400.0,14.3464,14.3621,14.3386,14.3464,18400.0
2006-04-06 11:20:00,18.27,18.28,18.27,18.28,21600.0,14.3464,14.3543,14.3464,14.3543,21600.0
2006-04-06 11:30:00,18.27,18.3,18.25,18.3,13800.0,14.3464,14.37,14.3307,14.37,13800.0
2006-04-06 11:40:00,18.29,18.34,18.29,18.31,11600.0,14.3621,14.4014,14.3621,14.3778,11600.0
2006-04-06 11:50:00,18.3,18.3,18.25,18.25,15200.0,14.37,14.37,14.3307,14.3307,15200.0
2006-04-06 12:00:00,18.25,18.27,18.25,18.25,34600.0,14.3307,14.3464,14.3307,14.3307,34600.0
2006-04-06 12:10:00,18.25,18.26,18.25,18.25,4800.0,14.3307,14.3386,14.3307,14.3307,4800.0
2006-04-06 12:20:00,18.25,18.26,18.24,18.25,39600.0,14.3307,14.3386,14.3229,14.3307,39600.0
2006-04-06 12:30:00,18.25,18.28,18.25,18.27,17000.0,14.3307,14.3543,14.3307,14.3464,17000.0
2006-04-06 12:40:00,18.27,18.3,18.26,18.27,6800.0,14.3464,14.37,14.3386,14.3464,6800.0
2006-04-06 12:50:00,18.27,18.28,18.25,18.26,9400.0,14.3464,14.3543,14.3307,14.3386,9400.0
2006-04-06 13:00:00,18.26,18.28,18.25,18.26,8200.0,14.3386,14.3543,14.3307,14.3386,8200.0
2006-04-06 13:10:00,18.26,18.28,18.25,18.25,8400.0,14.3386,14.3543,14.3307,14.3307,8400.0
2006-04-06 13:20:00,18.25,18.29,18.25,18.29,9800.0,14.3307,14.3621,14.3307,14.3621,9800.0
2006-04-06 13:30:00,18.29,18.3,18.27,18.3,8600.0,14.3621,14.37,14.3464,14.37,8600.0
2006-04-06 13:40:00,18.28,18.31,18.27,18.3,13400.0,14.3543,14.3778,14.3464,14.37,13400.0
2006-04-06 13:50:00,18.31,18.34,18.3,18.32,13600.0,14.3778,14.4014,14.37,14.3857,13600.0
2006-04-06 14:00:00,18.31,18.33,18.3,18.31,9800.0,14.3778,14.3936,14.37,14.3778,9800.0
2006-04-06 14:10:00,18.3,18.32,18.29,18.3,49600.0,14.37,14.3857,14.3621,14.37,49600.0
2006-04-06 14:20:00,18.3,18.32,18.3,18.3,10400.0,14.37,14.3857,14.37,14.37,10400.0
2006-04-06 14:30:00,18.3,18.3,18.28,18.3,22000.0,14.37,14.37,14.3543,14.37,22000.0
2006-04-06 14:40:00,18.3,18.31,18.29,18.29,15600.0,14.37,14.3778,14.3621,14.3621,15600.0
2006-04-06 14:50:00,18.3,18.3,18.29,18.3,11400.0,14.37,14.37,14.3621,14.37,11400.0
2006-04-06 15:00:00,18.3,18.31,18.27,18.28,26000.0,14.37,14.3778,14.3464,14.3543,26000.0
2006-04-06 15:10:00,18.26,18.28,18.25,18.27,7000.0,14.3386,14.3543,14.3307,14.3464,7000.0
2006-04-06 15:20:00,18.27,18.29,18.26,18.29,124000.0,14.3464,14.3621,14.3386,14.3621,124000.0
2006-04-06 15:30:00,18.28,18.3,18.27,18.28,19400.0,14.3543,14.37,14.3464,14.3543,19400.0
2006-04-06 15:40:00,18.28,18.29,18.27,18.28,40600.0,14.3543,14.3621,14.3464,14.3543,40600.0
2006-04-06 15:50:00,18.29,18.3,18.25,18.29,120600.0,14.3621,14.37,14.3307,14.3621,120600.0
2006-04-07 09:30:00,18.28,18.37,18.28,18.37,43400.0,14.3543,14.425,14.3543,14.425,43400.0
2006-04-07 09:40:00,18.38,18.4,18.36,18.4,11000.0,14.4328,14.4485,14.4171,14.4485,11000.0
2006-04-07 09:50:00,18.4,18.56,18.4,18.5,39600.0,14.4485,14.5742,14.4485,14.527,39600.0
2006-04-07 10:00:00,18.5,18.5,18.43,18.43,30600.0,14.527,14.527,14.4721,14.4721,30600.0
2006-04-07 10:10:00,18.44,18.48,18.44,18.46,17200.0,14.4799,14.5113,14.4799,14.4956,17200.0
2006-04-07 10:20:00,18.44,18.44,18.33,18.34,47000.0,14.4799,14.4799,14.3936,14.4014,47000.0
2006-04-07 10:30:00,18.33,18.43,18.33,18.43,49400.0,14.3936,14.4721,14.3936,14.4721,49400.0
2006-04-07 10:40:00,18.43,18.43,18.36,18.36,43200.0,14.4721,14.4721,14.4171,14.4171,43200.0
2006-04-07 10:50:00,18.36,18.36,18.33,18.34,23400.0,14.4171,14.4171,14.3936,14.4014,23400.0
2006-04-07 11:00:00,18.34,18.36,18.32,18.36,21400.0,14.4014,14.4171,14.3857,14.4171,21400.0
2006-04-07 11:10:00,18.36,18.38,18.35,18.37,15000.0,14.4171,14.4328,14.4093,14.425,15000.0
2006-04-07 11:20:00,18.37,18.38,18.33,18.33,30400.0,14.425,14.4328,14.3936,14.3936,30400.0
2006-04-07 11:30:00,18.34,18.34,18.26,18.28,32000.0,14.4014,14.4014,14.3386,14.3543,32000.0
2006-04-07 11:40:00,18.28,18.28,18.26,18.27,14600.0,14.3543,14.3543,14.3386,14.3464,14600.0
2006-04-07 11:50:00,18.27,18.3,18.27,18.29,22600.0,14.3464,14.37,14.3464,14.3621,22600.0
2006-04-07 12:00:00,18.29,18.3,18.27,18.29,15800.0,14.3621,14.37,14.3464,14.3621,15800.0
2006-04-07 12:10:00,18.28,18.3,18.25,18.29,18400.0,14.3543,14.37,14.3307,14.3621,18400.0
2006-04-07 12:20:00,18.3,18.31,18.29,18.31,14400.0,14.37,14.3778,14.3621,14.3778,14400.0
2006-04-07 12:30:00,18.31,18.33,18.31,18.32,12400.0,14.3778,14.3936,14.3778,14.3857,12400.0
2006-04-07 12:40:00,18.31,18.33,18.3,18.32,21000.0,14.3778,14.3936,14.37,14.3857,21000.0
2006-04-07 12:50:00,18.33,18.33,18.3,18.3,18200.0,14.3936,14.3936,14.37,14.37,18200.0
2006-04-07 13:00:00,18.3,18.35,18.3,18.35,30600.0,14.37,14.4093,14.37,14.4093,30600.0
2006-04-07 13:10:00,18.35,18.36,18.34,18.35,17400.0,14.4093,14.4171,14.4014,14.4093,17400.0
2006-04-07 13:20:00,18.35,18.38,18.34,18.37,23800.0,14.4093,14.4328,14.4014,14.425,23800.0
2006-04-07 13:30:00,18.36,18.37,18.33,18.34,36800.0,14.4171,14.425,14.3936,14.4014,36800.0
2006-04-07 13:40:00,18.34,18.35,18.33,18.35,10200.0,14.4014,14.4093,14.3936,14.4093,10200.0
2006-04-07 13:50:00,18.35,18.36,18.35,18.36,18200.0,14.4093,14.4171,14.4093,14.4171,18200.0
2006-04-07 14:00:00,18.36,18.41,18.36,18.4,22800.0,14.4171,14.4564,14.4171,14.4485,22800.0
2006-04-07 14:10:00,18.4,18.42,18.38,18.38,20200.0,14.4485,14.4642,14.4328,14.4328,20200.0
2006-04-07 14:20:00,18.38,18.39,18.38,18.38,15000.0,14.4328,14.4407,14.4328,14.4328,15000.0
2006-04-07 14:30:00,18.38,18.42,18.38,18.42,32600.0,14.4328,14.4642,14.4328,14.4642,32600.0
2006-04-07 14:40:00,18.42,18.46,18.42,18.46,18000.0,14.4642,14.4956,14.4642,14.4956,18000.0
2006-04-07 14:50:00,18.46,18.48,18.46,18.47,38200.0,14.4956,14.5113,14.4956,14.5035,38200.0
2006-04-07 15:00:00,18.46,18.46,18.43,18.44,31000.0,14.4956,14.4956,14.4721,14.4799,31000.0
2006-04-07 15:10:00,18.44,18.46,18.44,18.46,25600.0,14.4799,14.4956,14.4799,14.4956,25600.0
2006-04-07 15:20:00,18.46,18.46,18.43,18.43,24000.0,14.4956,14.4956,14.4721,14.4721,24000.0
2006-04-07 15:30:00,18.43,18.43,18.42,18.42,63600.0,14.4721,14.4721,14.4642,14.4642,63600.0
2006-04-07 15:40:00,18.42,18.43,18.41,18.41,45400.0,14.4642,14.4721,14.4564,14.4564,45400.0
2006-04-07 15:50:00,18.41,18.42,18.4,18.42,89200.0,14.4564,14.4642,14.4485,14.4642,89200.0
2006-04-10 09:30:00,18.45,18.45,18.38,18.38,17400.0,14.4878,14.4878,14.4328,14.4328,17400.0
2006-04-10 09:40:00,18.38,18.4,18.38,18.39,12400.0,14.4328,14.4485,14.4328,14.4407,12400.0
2006-04-10 09:50:00,18.4,18.41,18.38,18.4,5200.0,14.4485,14.4564,14.4328,14.4485,5200.0
2006-04-10 10:00:00,18.4,18.4,18.36,18.39,15200.0,14.4485,14.4485,14.4171,14.4407,15200.0
2006-04-10 10:10:00,18.39,18.44,18.39,18.44,13200.0,14.4407,14.4799,14.4407,14.4799,13200.0
2006-04-10 10:20:00,18.43,18.44,18.43,18.43,13200.0,14.4721,14.4799,14.4721,14.4721,13200.0
2006-04-10 10:30:00,18.43,18.44,18.42,18.43,13600.0,14.4721,14.4799,14.4642,14.4721,13600.0
2006-04-10 10:40:00,18.44,18.47,18.43,18.47,20000.0,14.4799,14.5035,14.4721,14.5035,20000.0
2006-04-10 10:50:00,18.47,18.49,18.46,18.48,11600.0,14.5035,14.5192,14.4956,14.5113,11600.0
2006-04-10 11:00:00,18.49,18.5,18.47,18.48,15400.0,14.5192,14.527,14.5035,14.5113,15400.0
2006-04-10 11:10:00,18.48,18.5,18.48,18.49,12600.0,14.5113,14.527,14.5113,14.5192,12600.0
2006-04-10 11:20:00,18.5,18.52,18.49,18.49,10000.0,14.527,14.5427,14.5192,14.5192,10000.0
2006-04-10 11:30:00,18.49,18.5,18.47,18.47,14800.0,14.5192,14.527,14.5035,14.5035,14800.0
2006-04-10 11:40:00,18.47,18.5,18.47,18.48,11200.0,14.5035,14.527,14.5035,14.5113,11200.0
2006-04-10 11:50:00,18.49,18.49,18.47,18.48,10400.0,14.5192,14.5192,14.5035,14.5113,10400.0
2006-04-10 12:00:00,18.5,18.5,18.47,18.47,16400.0,14.527,14.527,14.5035,14.5035,16400.0
2006-04-10 12:10:00,18.47,18.48,18.46,18.47,9200.0,14.5035,14.5113,14.4956,14.5035,9200.0
2006-04-10 12:20:00,18.47,18.47,18.46,18.47,14800.0,14.5035,14.5035,14.4956,14.5035,14800.0
2006-04-10 12:30:00,18.46,18.47,18.45,18.45,39000.0,14.4956,14.5035,14.4878,14.4878,39000.0
2006-04-10 12:40:00,18.45,18.46,18.45,18.45,9600.0,14.4878,14.4956,14.4878,14.4878,9600.0
2006-04-10 12:50:00,18.44,18.45,18.43,18.45,8600.0,14.4799,14.4878,14.4721,14.4878,8600.0
2006-04-10 13:00:00,18.45,18.46,18.44,18.45,7800.0,14.4878,14.4956,14.4799,14.4878,7800.0
2006-04-10 13:10:00,18.44,18.45,18.44,18.44,12000.0,14.4799,14.4878,14.4799,14.4799,12000.0
2006-04-10 13:20:00,18.45,18.45,18.44,18.44,7000.0,14.4878,14.4878,14.4799,14.4799,7000.0
2006-04-10 13:30:00,18.45,18.45,18.42,18.42,11800.0,14.4878,14.4878,14.4642,14.4642,11800.0
2006-04-10 13:40:00,18.41,18.41,18.36,18.38,20200.0,14.4564,14.4564,14.4171,14.4328,20200.0
2006-04-10 13:50:00,18.38,18.39,18.36,18.37,10600.0,14.4328,14.4407,14.4171,14.425,10600.0
2006-04-10 14:00:00,18.37,18.38,18.36,18.36,14600.0,14.425,14.4328,14.4171,14.4171,14600.0
2006-04-10 14:10:00,18.36,18.37,18.33,18.34,37800.0,14.4171,14.425,14.3936,14.4014,37800.0
2006-04-10 14:20:00,18.33,18.34,18.3,18.3,36000.0,14.3936,14.4014,14.37,14.37,36000.0
2006-04-10 14:30:00,18.3,18.33,18.28,18.3,29200.0,14.37,14.3936,14.3543,14.37,29200.0
2006-04-10 14:40:00,18.31,18.33,18.31,18.33,11200.0,14.3778,14.3936,14.3778,14.3936,11200.0
2006-04-10 14:50:00,18.33,18.33,18.3,18.32,17200.0,14.3936,14.3936,14.37,14.3857,17200.0
2006-04-10 15:00:00,18.31,18.35,18.31,18.35,19800.0,14.3778,14.4093,14.3778,14.4093,19800.0
2006-04-10 15:10:00,18.35,18.37,18.34,18.37,12000.0,14.4093,14.425,14.4014,14.425,12000.0
2006-04-10 15:20:00,18.37,18.38,18.36,18.38,23000.0,14.425,14.4328,14.4171,14.4328,23000.0
2006-04-10 15:30:00,18.37,18.37,18.35,18.37,12000.0,14.425,14.425,14.4093,14.425,12000.0
2006-04-10 15:40:00,18.37,18.38,18.36,18.38,13800.0,14.425,14.4328,14.4171,14.4328,13800.0
2006-04-10 15:50:00,18.38,18.4,18.38,18.4,35000.0,14.4328,14.4485,14.4328,14.4485,35000.0
2006-04-11 09:30:00,18.3,18.34,18.25,18.25,67800.0,14.37,14.4014,14.3307,14.3307,67800.0
2006-04-11 09:40:00,18.24,18.25,18.18,18.21,51400.0,14.3229,14.3307,14.2758,14.2993,51400.0
2006-04-11 09:50:00,18.21,18.22,18.18,18.18,91600.0,14.2993,14.3072,14.2758,14.2758,91600.0
2006-04-11 10:00:00,18.18,18.19,17.99,18.02,194600.0,14.2758,14.2836,14.1266,14.1501,194600.0
2006-04-11 10:10:00,18.0,18.04,17.97,17.99,95800.0,14.1344,14.1658,14.1109,14.1266,95800.0
2006-04-11 10:20:00,18.0,18.0,17.86,17.92,52800.0,14.1344,14.1344,14.0245,14.0716,52800.0
2006-04-11 10:30:00,17.92,18.03,17.89,18.03,62600.0,14.0716,14.158,14.048,14.158,62600.0
2006-04-11 10:40:00,18.03,18.03,17.96,18.03,71000.0,14.158,14.158,14.103,14.158,71000.0
2006-04-11 10:50:00,18.03,18.14,18.03,18.14,43800.0,14.158,14.2444,14.158,14.2444,43800.0
2006-04-11 11:00:00,18.13,18.14,18.11,18.14,26200.0,14.2365,14.2444,14.2208,14.2444,26200.0
2006-04-11 11:10:00,18.14,18.14,18.11,18.14,24600.0,14.2444,14.2444,14.2208,14.2444,24600.0
2006-04-11 11:20:00,18.14,18.19,18.14,18.14,39600.0,14.2444,14.2836,14.2444,14.2444,39600.0
2006-04-11 11:30:00,18.15,18.15,18.1,18.11,25400.0,14.2522,14.2522,14.2129,14.2208,25400.0
2006-04-11 11:40:00,18.11,18.17,18.11,18.15,21800.0,14.2208,14.2679,14.2208,14.2522,21800.0
2006-04-11 11:50:00,18.15,18.15,18.08,18.08,21600.0,14.2522,14.2522,14.1972,14.1972,21600.0
2006-04-11 12:00:00,18.08,18.08,18.0,18.0,75400.0,14.1972,14.1972,14.1344,14.1344,75400.0
2006-04-11 12:10:00,17.99,18.02,17.99,18.01,41800.0,14.1266,14.1501,14.1266,14.1423,41800.0
2006-04-11 12:20:00,18.01,18.03,18.0,18.02,21800.0,14.1423,14.158,14.1344,14.1501,21800.0
2006-04-11 12:30:00,18.02,18.02,17.99,17.99,7200.0,14.1501,14.1501,14.1266,14.1266,7200.0
2006-04-11 12:40:00,17.99,17.99,17.94,17.94,119600.0,14.1266,14.1266,14.0873,14.0873,119600.0
2006-04-11 12:50:00,17.95,17.95,17.84,17.84,54200.0,14.0952,14.0952,14.0088,14.0088,54200.0
2006-04-11 13:00:00,17.84,17.84,17.67,17.67,87200.0,14.0088,14.0088,13.8753,13.8753,87200.0
2006-04-11 13:10:00,17.67,17.72,17.66,17.69,95800.0,13.8753,13.9146,13.8674,13.891,95800.0
2006-04-11 13:20:00,17.68,17.69,17.59,17.59,67800.0,13.8831,13.891,13.8125,13.8125,67800.0
2006-04-11 13:30:00,17.59,17.59,17.49,17.49,139800.0,13.8125,13.8125,13.7339,13.7339,139800.0
2006-04-11 13:40:00,17.5,17.58,17.49,17.49,111600.0,13.7418,13.8046,13.7339,13.7339,111600.0
2006-04-11 13:50:00,17.48,17.56,17.41,17.56,193200.0,13.7261,13.7889,13.6711,13.7889,193200.0
2006-04-11 14:00:00,17.56,17.77,17.55,17.76,106400.0,13.7889,13.9538,13.7811,13.946,106400.0
2006-04-11 14:10:00,17.77,17.85,17.77,17.82,95600.0,13.9538,14.0166,13.9538,13.9931,95600.0
2006-04-11 14:20:00,17.84,17.92,17.79,17.91,73600.0,14.0088,14.0716,13.9695,14.0637,73600.0
2006-04-11 14:30:00,17.89,17.93,17.88,17.89,33600.0,14.048,14.0795,14.0402,14.048,33600.0
2006-04-11 14:40:00,17.89,17.9,17.85,17.86,43800.0,14.048,14.0559,14.0166,14.0245,43800.0
2006-04-11 14:50:00,17.86,17.86,17.83,17.84,30000.0,14.0245,14.0245,14.0009,14.0088,30000.0
2006-04-11 15:00:00,17.84,17.84,17.75,17.79,41800.0,14.0088,14.0088,13.9381,13.9695,41800.0
2006-04-11 15:10:00,17.8,17.82,17.76,17.76,32800.0,13.9774,13.9931,13.946,13.946,32800.0
2006-04-11 15:20:00,17.76,17.8,17.74,17.8,32400.0,13.946,13.9774,13.9303,13.9774,32400.0
2006-04-11 15:30:00,17.79,17.82,17.79,17.82,51000.0,13.9695,13.9931,13.9695,13.9931,51000.0
2006-04-11 15:40:00,17.82,17.97,17.82,17.97,93600.0,13.9931,14.1109,13.9931,14.1109,93600.0
2006-04-11 15:50:00,17.97,17.97,17.9,17.9,195200.0,14.1109,14.1109,14.0559,14.0559,195200.0
2006-04-12 09:30:00,17.93,18.08,17.93,18.02,35400.0,14.0795,14.1972,14.0795,14.1501,35400.0
2006-04-12 09:40:00,18.01,18.04,17.88,17.88,24400.0,14.1423,14.1658,14.0402,14.0402,24400.0
2006-04-12 09:50:00,17.89,17.92,17.85,17.88,17400.0,14.048,14.0716,14.0166,14.0402,17400.0
2006-04-12 10:00:00,17.88,17.95,17.86,17.9,24400.0,14.0402,14.0952,14.0245,14.0559,24400.0
2006-04-12 10:10:00,17.92,17.92,17.9,17.92,12000.0,14.0716,14.0716,14.0559,14.0716,12000.0
2006-04-12 10:20:00,17.92,17.92,17.83,17.83,22000.0,14.0716,14.0716,14.0009,14.0009,22000.0
2006-04-12 10:30:00,17.84,17.86,17.79,17.86,41200.0,14.0088,14.0245,13.9695,14.0245,41200.0
2006-04-12 10:40:00,17.86,17.9,17.86,17.86,41000.0,14.0245,14.0559,14.0245,14.0245,41000.0
2006-04-12 10:50:00,17.86,17.9,17.85,17.9,23400.0,14.0245,14.0559,14.0166,14.0559,23400.0
2006-04-12 11:00:00,17.9,17.91,17.89,17.9,16600.0,14.0559,14.0637,14.048,14.0559,16600.0
2006-04-12 11:10:00,17.9,17.91,17.9,17.9,12000.0,14.0559,14.0637,14.0559,14.0559,12000.0
2006-04-12 11:20:00,17.89,17.9,17.85,17.85,40000.0,14.048,14.0559,14.0166,14.0166,40000.0
2006-04-12 11:30:00,17.84,17.84,17.74,17.75,58400.0,14.0088,14.0088,13.9303,13.9381,58400.0
2006-04-12 11:40:00,17.75,17.84,17.75,17.84,40200.0,13.9381,14.0088,13.9381,14.0088,40200.0
2006-04-12 11:50:00,17.85,17.86,17.83,17.84,23600.0,14.0166,14.0245,14.0009,14.0088,23600.0
2006-04-12 12:00:00,17.84,17.88,17.84,17.86,20600.0,14.0088,14.0402,14.0088,14.0245,20600.0
2006-04-12 12:10:00,17.87,17.88,17.86,17.88,21000.0,14.0323,14.0402,14.0245,14.0402,21000.0
2006-04-12 12:20:00,17.88,17.88,17.86,17.87,22600.0,14.0402,14.0402,14.0245,14.0323,22600.0
2006-04-12 12:30:00,17.87,17.88,17.86,17.86,14400.0,14.0323,14.0402,14.0245,14.0245,14400.0
2006-04-12 12:40:00,17.86,17.86,17.86,17.86,111200.0,14.0245,14.0245,14.0245,14.0245,111200.0
2006-04-12 12:50:00,17.86,17.88,17.86,17.88,19400.0,14.0245,14.0402,14.0245,14.0402,19400.0
2006-04-12 13:00:00,17.87,17.89,17.85,17.86,35600.0,14.0323,14.048,14.0166,14.0245,35600.0
2006-04-12 13:10:00,17.86,17.89,17.86,17.89,11800.0,14.0245,14.048,14.0245,14.048,11800.0
2006-04-12 13:20:00,17.89,17.91,17.89,17.91,23400.0,14.048,14.0637,14.048,14.0637,23400.0
2006-04-12 13:30:00,17.91,17.93,17.9,17.93,26000.0,14.0637,14.0795,14.0559,14.0795,26000.0
2006-04-12 13:40:00,17.92,17.96,17.92,17.93,431800.0,14.0716,14.103,14.0716,14.0795,431800.0
2006-04-12 13:50:00,17.93,17.96,17.93,17.95,115600.0,14.0795,14.103,14.0795,14.0952,115600.0
2006-04-12 14:00:00,17.95,17.96,17.92,17.93,13400.0,14.0952,14.103,14.0716,14.0795,13400.0
2006-04-12 14:10:00,17.93,17.98,17.93,17.97,23000.0,14.0795,14.1187,14.0795,14.1109,23000.0
2006-04-12 14:20:00,18.0,18.02,17.93,17.93,40400.0,14.1344,14.1501,14.0795,14.0795,40400.0
2006-04-12 14:30:00,17.93,18.0,17.93,17.98,33000.0,14.0795,14.1344,14.0795,14.1187,33000.0
2006-04-12 14:40:00,17.99,17.99,17.95,17.95,13400.0,14.1266,14.1266,14.0952,14.0952,13400.0
2006-04-12 14:50:00,17.95,17.95,17.93,17.95,18200.0,14.0952,14.0952,14.0795,14.0952,18200.0
2006-04-12 15:00:00,17.96,17.97,17.95,17.96,16600.0,14.103,14.1109,14.0952,14.103,16600.0
2006-04-12 15:10:00,17.96,18.0,17.96,17.99,65600.0,14.103,14.1344,14.103,14.1266,65600.0
2006-04-12 15:20:00,17.99,18.0,17.98,18.0,27800.0,14.1266,14.1344,14.1187,14.1344,27800.0
2006-04-12 15:30:00,18.0,18.02,17.99,18.01,230200.0,14.1344,14.1501,14.1266,14.1423,230200.0
2006-04-12 15:40:00,18.0,18.02,18.0,18.0,32600.0,14.1344,14.1501,14.1344,14.1344,32600.0
2006-04-12 15:50:00,18.0,18.03,18.0,18.01,75400.0,14.1344,14.158,14.1344,14.1423,75400.0
2006-04-13 09:30:00,17.93,17.99,17.93,17.97,46600.0,14.0795,14.1266,14.0795,14.1109,46600.0
2006-04-13 09:40:00,17.97,17.98,17.93,17.93,15000.0,14.1109,14.1187,14.0795,14.0795,15000.0
2006-04-13 09:50:00,17.93,17.93,17.88,17.91,48200.0,14.0795,14.0795,14.0402,14.0637,48200.0
2006-04-13 10:00:00,17.91,17.98,17.91,17.97,25000.0,14.0637,14.1187,14.0637,14.1109,25000.0
2006-04-13 10:10:00,17.97,18.0,17.9,17.92,31800.0,14.1109,14.1344,14.0559,14.0716,31800.0
2006-04-13 10:20:00,17.93,17.93,17.9,17.9,9200.0,14.0795,14.0795,14.0559,14.0559,9200.0
2006-04-13 10:30:00,17.9,17.95,17.9,17.93,49800.0,14.0559,14.0952,14.0559,14.0795,49800.0
2006-04-13 10:40:00,17.93,18.0,17.93,18.0,46600.0,14.0795,14.1344,14.0795,14.1344,46600.0
2006-04-13 10:50:00,18.0,18.01,17.98,18.0,14200.0,14.1344,14.1423,14.1187,14.1344,14200.0
2006-04-13 11:00:00,18.0,18.0,17.93,17.94,24600.0,14.1344,14.1344,14.0795,14.0873,24600.0
2006-04-13 11:10:00,17.95,17.97,17.95,17.96,66400.0,14.0952,14.1109,14.0952,14.103,66400.0
2006-04-13 11:20:00,17.97,17.97,17.93,17.97,35000.0,14.1109,14.1109,14.0795,14.1109,35000.0
2006-04-13 11:30:00,17.96,17.97,17.96,17.96,8200.0,14.103,14.1109,14.103,14.103,8200.0
2006-04-13 11:40:00,17.96,17.99,17.96,17.98,12800.0,14.103,14.1266,14.103,14.1187,12800.0
2006-04-13 11:50:00,17.98,18.02,17.97,18.0,16800.0,14.1187,14.1501,14.1109,14.1344,16800.0
2006-04-13 12:00:00,18.01,18.03,18.0,18.03,10000.0,14.1423,14.158,14.1344,14.158,10000.0
2006-04-13 12:10:00,18.04,18.04,18.02,18.03,6400.0,14.1658,14.1658,14.1501,14.158,6400.0
2006-04-13 12:20:00,18.03,18.03,18.0,18.01,10200.0,14.158,14.158,14.1344,14.1423,10200.0
2006-04-13 12:30:00,18.01,18.02,18.0,18.0,8600.0,14.1423,14.1501,14.1344,14.1344,8600.0
2006-04-13 12:40:00,18.0,18.03,18.0,18.03,28800.0,14.1344,14.158,14.1344,14.158,28800.0
2006-04-13 12:50:00,18.03,18.04,18.02,18.04,4400.0,14.158,14.1658,14.1501,14.1658,4400.0
2006-04-13 13:00:00,18.04,18.04,18.02,18.03,16000.0,14.1658,14.1658,14.1501,14.158,16000.0
2006-04-13 13:10:00,18.03,18.04,18.02,18.04,9800.0,14.158,14.1658,14.1501,14.1658,9800.0
2006-04-13 13:20:00,18.03,18.04,18.02,18.04,10400.0,14.158,14.1658,14.1501,14.1658,10400.0
2006-04-13 13:30:00,18.04,18.07,18.04,18.06,16400.0,14.1658,14.1894,14.1658,14.1815,16400.0
2006-04-13 13:40:00,18.06,18.06,18.04,18.06,11400.0,14.1815,14.1815,14.1658,14.1815,11400.0
2006-04-13 13:50:00,18.05,18.07,18.05,18.06,15800.0,14.1737,14.1894,14.1737,14.1815,15800.0
2006-04-13 14:00:00,18.06,18.06,18.05,18.05,11600.0,14.1815,14.1815,14.1737,14.1737,11600.0
2006-04-13 14:10:00,18.04,18.05,18.03,18.04,18000.0,14.1658,14.1737,14.158,14.1658,18000.0
2006-04-13 14:20:00,18.04,18.04,18.02,18.02,8600.0,14.1658,14.1658,14.1501,14.1501,8600.0
2006-04-13 14:30:00,18.03,18.03,18.0,18.01,15600.0,14.158,14.158,14.1344,14.1423,15600.0
2006-04-13 14:40:00,18.0,18.02,17.99,18.01,9800.0,14.1344,14.1501,14.1266,14.1423,9800.0
2006-04-13 14:50:00,18.0,18.01,17.99,17.99,10000.0,14.1344,14.1423,14.1266,14.1266,10000.0
2006-04-13 15:00:00,17.99,18.02,17.99,17.99,7800.0,14.1266,14.1501,14.1266,14.1266,7800.0
2006-04-13 15:10:00,18.0,18.0,17.99,18.0,11000.0,14.1344,14.1344,14.1266,14.1344,11000.0
2006-04-13 15:20:00,18.0,18.0,17.99,18.0,13200.0,14.1344,14.1344,14.1266,14.1344,13200.0
2006-04-13 15:30:00,18.0,18.0,17.97,17.97,40400.0,14.1344,14.1344,14.1109,14.1109,40400.0
2006-04-13 15:40:00,17.97,17.98,17.96,17.98,19000.0,14.1109,14.1187,14.103,14.1187,19000.0
2006-04-13 15:50:00,17.97,17.99,17.96,17.98,34800.0,14.1109,14.1266,14.103,14.1187,34800.0
2006-04-17 09:30:00,17.56,18.04,17.56,18.04,35800.0,13.7889,14.1658,13.7889,14.1658,35800.0
2006-04-17 09:40:00,18.04,18.05,18.03,18.05,17200.0,14.1658,14.1737,14.158,14.1737,17200.0
2006-04-17 09:50:00,18.05,18.05,17.99,17.99,37800.0,14.1737,14.1737,14.1266,14.1266,37800.0
2006-04-17 10:00:00,17.99,18.03,17.99,18.02,51400.0,14.1266,14.158,14.1266,14.1501,51400.0
2006-04-17 10:10:00,18.02,18.04,18.0,18.03,8200.0,14.1501,14.1658,14.1344,14.158,8200.0
2006-04-17 10:20:00,18.03,18.06,18.02,18.03,10800.0,14.158,14.1815,14.1501,14.158,10800.0
2006-04-17 10:30:00,18.03,18.04,18.01,18.04,19400.0,14.158,14.1658,14.1423,14.1658,19400.0
2006-04-17 10:40:00,18.04,18.04,18.02,18.02,9200.0,14.1658,14.1658,14.1501,14.1501,9200.0
2006-04-17 10:50:00,18.03,18.06,18.03,18.06,10600.0,14.158,14.1815,14.158,14.1815,10600.0
2006-04-17 11:00:00,18.04,18.06,18.04,18.05,7000.0,14.1658,14.1815,14.1658,14.1737,7000.0
2006-04-17 11:10:00,18.05,18.07,18.05,18.05,7000.0,14.1737,14.1894,14.1737,14.1737,7000.0
2006-04-17 11:20:00,18.05,18.07,18.05,18.07,10600.0,14.1737,14.1894,14.1737,14.1894,10600.0
2006-04-17 11:30:00,18.07,18.08,18.06,18.07,7000.0,14.1894,14.1972,14.1815,14.1894,7000.0
2006-04-17 11:40:00,18.07,18.08,18.06,18.07,15800.0,14.1894,14.1972,14.1815,14.1894,15800.0
2006-04-17 11:50:00,18.06,18.07,18.06,18.07,13800.0,14.1815,14.1894,14.1815,14.1894,13800.0
2006-04-17 12:00:00,18.07,18.07,18.04,18.05,20400.0,14.1894,14.1894,14.1658,14.1737,20400.0
2006-04-17 12:10:00,18.05,18.05,18.02,18.02,23400.0,14.1737,14.1737,14.1501,14.1501,23400.0
2006-04-17 12:20:00,18.02,18.02,18.0,18.02,55200.0,14.1501,14.1501,14.1344,14.1501,55200.0
2006-04-17 12:30:00,18.02,18.02,18.0,18.0,31600.0,14.1501,14.1501,14.1344,14.1344,31600.0
2006-04-17 12:40:00,18.0,18.01,17.99,18.0,20200.0,14.1344,14.1423,14.1266,14.1344,20200.0
2006-04-17 12:50:00,17.99,17.99,17.98,17.98,28000.0,14.1266,14.1266,14.1187,14.1187,28000.0
2006-04-17 13:00:00,17.97,17.99,17.97,17.99,30200.0,14.1109,14.1266,14.1109,14.1266,30200.0
2006-04-17 13:10:00,17.99,17.99,17.98,17.99,112000.0,14.1266,14.1266,14.1187,14.1266,112000.0
2006-04-17 13:20:00,17.98,17.99,17.97,17.97,9600.0,14.1187,14.1266,14.1109,14.1109,9600.0
2006-04-17 13:30:00,17.97,17.97,17.93,17.93,21400.0,14.1109,14.1109,14.0795,14.0795,21400.0
2006-04-17 13:40:00,17.93,17.94,17.92,17.92,15800.0,14.0795,14.0873,14.0716,14.0716,15800.0
2006-04-17 13:50:00,17.92,17.92,17.85,17.85,57200.0,14.0716,14.0716,14.0166,14.0166,57200.0
2006-04-17 14:00:00,17.85,17.9,17.83,17.9,53200.0,14.0166,14.0559,14.0009,14.0559,53200.0
2006-04-17 14:10:00,17.9,17.92,17.9,17.91,68400.0,14.0559,14.0716,14.0559,14.0637,68400.0
2006-04-17 14:20:00,17.91,17.93,17.87,17.87,85600.0,14.0637,14.0795,14.0323,14.0323,85600.0
2006-04-17 14:30:00,17.87,17.9,17.86,17.89,28000.0,14.0323,14.0559,14.0245,14.048,28000.0
2006-04-17 14:40:00,17.89,17.9,17.88,17.9,25400.0,14.048,14.0559,14.0402,14.0559,25400.0
2006-04-17 14:50:00,17.89,17.9,17.89,17.9,11600.0,14.048,14.0559,14.048,14.0559,11600.0
2006-04-17 15:00:00,17.9,17.9,17.89,17.9,14200.0,14.0559,14.0559,14.048,14.0559,14200.0
2006-04-17 15:10:00,17.9,17.92,17.9,17.91,27600.0,14.0559,14.0716,14.0559,14.0637,27600.0
2006-04-17 15:20:00,17.91,17.96,17.91,17.95,50600.0,14.0637,14.103,14.0637,14.0952,50600.0
2006-04-17 15:30:00,17.93,17.96,17.93,17.95,31400.0,14.0795,14.103,14.0795,14.0952,31400.0
2006-04-17 15:40:00,17.96,17.96,17.95,17.95,21800.0,14.103,14.103,14.0952,14.0952,21800.0
2006-04-17 15:50:00,17.95,17.96,17.93,17.95,198000.0,14.0952,14.103,14.0795,14.0952,198000.0
2006-04-18 09:30:00,17.93,17.93,17.88,17.91,32400.0,14.0795,14.0795,14.0402,14.0637,32400.0
2006-04-18 09:40:00,17.93,18.05,17.93,18.05,30400.0,14.0795,14.1737,14.0795,14.1737,30400.0
2006-04-18 09:50:00,18.04,18.05,18.01,18.04,17000.0,14.1658,14.1737,14.1423,14.1658,17000.0
2006-04-18 10:00:00,18.04,18.04,18.0,18.0,16600.0,14.1658,14.1658,14.1344,14.1344,16600.0
2006-04-18 10:10:00,18.0,18.03,18.0,18.02,16400.0,14.1344,14.158,14.1344,14.1501,16400.0
2006-04-18 10:20:00,18.04,18.05,18.02,18.03,22000.0,14.1658,14.1737,14.1501,14.158,22000.0
2006-04-18 10:30:00,18.04,18.05,18.03,18.05,22800.0,14.1658,14.1737,14.158,14.1737,22800.0
2006-04-18 10:40:00,18.05,18.07,18.05,18.06,27800.0,14.1737,14.1894,14.1737,14.1815,27800.0
2006-04-18 10:50:00,18.06,18.07,18.04,18.04,31600.0,14.1815,14.1894,14.1658,14.1658,31600.0
2006-04-18 11:00:00,18.05,18.07,18.04,18.07,17800.0,14.1737,14.1894,14.1658,14.1894,17800.0
2006-04-18 11:10:00,18.08,18.08,18.07,18.08,10000.0,14.1972,14.1972,14.1894,14.1972,10000.0
2006-04-18 11:20:00,18.08,18.08,18.06,18.08,21400.0,14.1972,14.1972,14.1815,14.1972,21400.0
2006-04-18 11:30:00,18.08,18.11,18.08,18.11,37400.0,14.1972,14.2208,14.1972,14.2208,37400.0
2006-04-18 11:40:00,18.11,18.11,18.06,18.1,17600.0,14.2208,14.2208,14.1815,14.2129,17600.0
2006-04-18 11:50:00,18.09,18.13,18.09,18.13,15800.0,14.2051,14.2365,14.2051,14.2365,15800.0
2006-04-18 12:00:00,18.13,18.13,18.1,18.13,13800.0,14.2365,14.2365,14.2129,14.2365,13800.0
2006-04-18 12:10:00,18.13,18.15,18.13,18.13,19400.0,14.2365,14.2522,14.2365,14.2365,19400.0
2006-04-18 12:20:00,18.12,18.12,18.1,18.1,13400.0,14.2287,14.2287,14.2129,14.2129,13400.0
2006-04-18 12:30:00,18.09,18.1,18.08,18.09,4200.0,14.2051,14.2129,14.1972,14.2051,4200.0
2006-04-18 12:40:00,18.08,18.09,18.08,18.09,3000.0,14.1972,14.2051,14.1972,14.2051,3000.0
2006-04-18 12:50:00,18.1,18.1,18.08,18.1,3200.0,14.2129,14.2129,14.1972,14.2129,3200.0
2006-04-18 13:00:00,18.1,18.11,18.09,18.09,14000.0,14.2129,14.2208,14.2051,14.2051,14000.0
2006-04-18 13:10:00,18.09,18.1,18.09,18.1,6600.0,14.2051,14.2129,14.2051,14.2129,6600.0
2006-04-18 13:20:00,18.1,18.11,18.09,18.11,8600.0,14.2129,14.2208,14.2051,14.2208,8600.0
2006-04-18 13:30:00,18.11,18.11,18.1,18.11,8400.0,14.2208,14.2208,14.2129,14.2208,8400.0
2006-04-18 13:40:00,18.11,18.11,18.07,18.07,9800.0,14.2208,14.2208,14.1894,14.1894,9800.0
2006-04-18 13:50:00,18.08,18.1,18.07,18.1,21400.0,14.1972,14.2129,14.1894,14.2129,21400.0
2006-04-18 14:00:00,18.08,18.19,18.08,18.08,41000.0,14.1972,14.2836,14.1972,14.1972,41000.0
2006-04-18 14:10:00,18.1,18.1,18.01,18.07,22200.0,14.2129,14.2129,14.1423,14.1894,22200.0
2006-04-18 14:20:00,18.07,18.1,18.06,18.09,16000.0,14.1894,14.2129,14.1815,14.2051,16000.0
2006-04-18 14:30:00,18.09,18.11,18.06,18.07,10000.0,14.2051,14.2208,14.1815,14.1894,10000.0
2006-04-18 14:40:00,18.07,18.11,18.06,18.11,14600.0,14.1894,14.2208,14.1815,14.2208,14600.0
2006-04-18 14:50:00,18.09,18.13,18.09,18.11,19400.0,14.2051,14.2365,14.2051,14.2208,19400.0
2006-04-18 15:00:00,18.12,18.15,18.11,18.14,8000.0,14.2287,14.2522,14.2208,14.2444,8000.0
2006-04-18 15:10:00,18.14,18.23,18.14,18.22,24800.0,14.2444,14.315,14.2444,14.3072,24800.0
2006-04-18 15:20:00,18.21,18.22,18.18,18.21,28000.0,14.2993,14.3072,14.2758,14.2993,28000.0
2006-04-18 15:30:00,18.22,18.22,18.2,18.2,16600.0,14.3072,14.3072,14.2915,14.2915,16600.0
2006-04-18 15:40:00,18.21,18.22,18.17,18.18,17600.0,14.2993,14.3072,14.2679,14.2758,17600.0
2006-04-18 15:50:00,18.17,18.19,18.16,18.17,39000.0,14.2679,14.2836,14.2601,14.2679,39000.0
2006-04-19 09:30:00,18.15,18.3,18.15,18.29,44800.0,14.2522,14.37,14.2522,14.3621,44800.0
2006-04-19 09:40:00,18.27,18.29,18.19,18.19,13400.0,14.3464,14.3621,14.2836,14.2836,13400.0
2006-04-19 09:50:00,18.23,18.26,18.19,18.19,18800.0,14.315,14.3386,14.2836,14.2836,18800.0
2006-04-19 10:00:00,18.19,18.2,18.15,18.17,21000.0,14.2836,14.2915,14.2522,14.2679,21000.0
2006-04-19 10:10:00,18.17,18.17,18.08,18.08,29600.0,14.2679,14.2679,14.1972,14.1972,29600.0
2006-04-19 10:20:00,18.07,18.08,18.03,18.07,23400.0,14.1894,14.1972,14.158,14.1894,23400.0
2006-04-19 10:30:00,18.07,18.07,17.99,18.0,22000.0,14.1894,14.1894,14.1266,14.1344,22000.0
2006-04-19 10:40:00,18.0,18.1,17.99,18.08,22600.0,14.1344,14.2129,14.1266,14.1972,22600.0
2006-04-19 10:50:00,18.08,18.08,18.0,18.02,16800.0,14.1972,14.1972,14.1344,14.1501,16800.0
2006-04-19 11:00:00,18.0,18.05,18.0,18.04,13200.0,14.1344,14.1737,14.1344,14.1658,13200.0
2006-04-19 11:10:00,18.04,18.04,18.0,18.01,27000.0,14.1658,14.1658,14.1344,14.1423,27000.0
2006-04-19 11:20:00,18.0,18.05,18.0,18.02,19400.0,14.1344,14.1737,14.1344,14.1501,19400.0
2006-04-19 11:30:00,18.02,18.06,18.02,18.06,13000.0,14.1501,14.1815,14.1501,14.1815,13000.0
2006-04-19 11:40:00,18.05,18.08,18.05,18.07,16400.0,14.1737,14.1972,14.1737,14.1894,16400.0
2006-04-19 11:50:00,18.06,18.08,18.06,18.07,14400.0,14.1815,14.1972,14.1815,14.1894,14400.0
2006-04-19 12:00:00,18.08,18.09,18.07,18.09,5200.0,14.1972,14.2051,14.1894,14.2051,5200.0
2006-04-19 12:10:00,18.1,18.1,18.08,18.09,7800.0,14.2129,14.2129,14.1972,14.2051,7800.0
2006-04-19 12:20:00,18.09,18.1,18.09,18.09,4200.0,14.2051,14.2129,14.2051,14.2051,4200.0
2006-04-19 12:30:00,18.09,18.13,18.09,18.12,13000.0,14.2051,14.2365,14.2051,14.2287,13000.0
2006-04-19 12:40:00,18.12,18.14,18.11,18.11,8400.0,14.2287,14.2444,14.2208,14.2208,8400.0
2006-04-19 12:50:00,18.1,18.1,18.07,18.07,7200.0,14.2129,14.2129,14.1894,14.1894,7200.0
2006-04-19 13:00:00,18.07,18.09,18.05,18.07,16600.0,14.1894,14.2051,14.1737,14.1894,16600.0
2006-04-19 13:10:00,18.07,18.1,18.06,18.09,6800.0,14.1894,14.2129,14.1815,14.2051,6800.0
2006-04-19 13:20:00,18.08,18.08,18.06,18.06,6000.0,14.1972,14.1972,14.1815,14.1815,6000.0
2006-04-19 13:30:00,18.06,18.09,18.06,18.06,5000.0,14.1815,14.2051,14.1815,14.1815,5000.0
2006-04-19 13:40:00,18.07,18.09,18.07,18.07,12200.0,14.1894,14.2051,14.1894,14.1894,12200.0
2006-04-19 13:50:00,18.07,18.08,18.05,18.06,14600.0,14.1894,14.1972,14.1737,14.1815,14600.0
2006-04-19 14:00:00,18.06,18.06,18.0,18.0,13400.0,14.1815,14.1815,14.1344,14.1344,13400.0
2006-04-19 14:10:00,18.0,18.03,18.0,18.02,11200.0,14.1344,14.158,14.1344,14.1501,11200.0
2006-04-19 14:20:00,18.02,18.04,18.0,18.03,11000.0,14.1501,14.1658,14.1344,14.158,11000.0
2006-04-19 14:30:00,18.03,18.03,18.0,18.0,12600.0,14.158,14.158,14.1344,14.1344,12600.0
2006-04-19 14:40:00,18.02,18.07,18.01,18.06,20400.0,14.1501,14.1894,14.1423,14.1815,20400.0
2006-04-19 14:50:00,18.06,18.07,18.04,18.04,40200.0,14.1815,14.1894,14.1658,14.1658,40200.0
2006-04-19 15:00:00,18.04,18.04,18.03,18.04,18200.0,14.1658,14.1658,14.158,14.1658,18200.0
2006-04-19 15:10:00,18.04,18.06,18.04,18.05,23600.0,14.1658,14.1815,14.1658,14.1737,23600.0
2006-04-19 15:20:00,18.04,18.07,18.04,18.04,38000.0,14.1658,14.1894,14.1658,14.1658,38000.0
2006-04-19 15:30:00,18.04,18.06,18.04,18.06,25200.0,14.1658,14.1815,14.1658,14.1815,25200.0
2006-04-19 15:40:00,18.05,18.05,18.03,18.05,84400.0,14.1737,14.1737,14.158,14.1737,84400.0
2006-04-19 15:50:00,18.05,18.09,18.05,18.06,29600.0,14.1737,14.2051,14.1737,14.1815,29600.0
2006-04-20 09:30:00,18.08,18.1,18.05,18.05,33600.0,14.1972,14.2129,14.1737,14.1737,33600.0
2006-04-20 09:40:00,18.06,18.06,18.04,18.05,10400.0,14.1815,14.1815,14.1658,14.1737,10400.0
2006-04-20 09:50:00,18.05,18.07,18.04,18.05,13200.0,14.1737,14.1894,14.1658,14.1737,13200.0
2006-04-20 10:00:00,18.06,18.13,18.06,18.12,51200.0,14.1815,14.2365,14.1815,14.2287,51200.0
2006-04-20 10:10:00,18.13,18.13,18.1,18.11,12600.0,14.2365,14.2365,14.2129,14.2208,12600.0
2006-04-20 10:20:00,18.12,18.2,18.12,18.2,52000.0,14.2287,14.2915,14.2287,14.2915,52000.0
2006-04-20 10:30:00,18.2,18.22,18.2,18.2,23800.0,14.2915,14.3072,14.2915,14.2915,23800.0
2006-04-20 10:40:00,18.21,18.25,18.21,18.22,14000.0,14.2993,14.3307,14.2993,14.3072,14000.0
2006-04-20 10:50:00,18.22,18.22,18.13,18.15,25600.0,14.3072,14.3072,14.2365,14.2522,25600.0
2006-04-20 11:00:00,18.16,18.17,18.14,18.17,16400.0,14.2601,14.2679,14.2444,14.2679,16400.0
2006-04-20 11:10:00,18.17,18.18,18.09,18.09,29400.0,14.2679,14.2758,14.2051,14.2051,29400.0
2006-04-20 11:20:00,18.09,18.16,18.09,18.16,14600.0,14.2051,14.2601,14.2051,14.2601,14600.0
2006-04-20 11:30:00,18.15,18.22,18.15,18.22,33400.0,14.2522,14.3072,14.2522,14.3072,33400.0
2006-04-20 11:40:00,18.22,18.22,18.18,18.21,40200.0,14.3072,14.3072,14.2758,14.2993,40200.0
2006-04-20 11:50:00,18.21,18.23,18.21,18.22,13800.0,14.2993,14.315,14.2993,14.3072,13800.0
2006-04-20 12:00:00,18.21,18.22,18.2,18.21,21000.0,14.2993,14.3072,14.2915,14.2993,21000.0
2006-04-20 12:10:00,18.22,18.24,18.21,18.23,7000.0,14.3072,14.3229,14.2993,14.315,7000.0
2006-04-20 12:20:00,18.23,18.23,18.21,18.21,9400.0,14.315,14.315,14.2993,14.2993,9400.0
2006-04-20 12:30:00,18.21,18.23,18.21,18.23,4600.0,14.2993,14.315,14.2993,14.315,4600.0
2006-04-20 12:40:00,18.22,18.24,18.22,18.24,7400.0,14.3072,14.3229,14.3072,14.3229,7400.0
2006-04-20 12:50:00,18.23,18.24,18.23,18.23,6200.0,14.315,14.3229,14.315,14.315,6200.0
2006-04-20 13:00:00,18.25,18.25,18.24,18.25,7800.0,14.3307,14.3307,14.3229,14.3307,7800.0
2006-04-20 13:10:00,18.25,18.25,18.22,18.22,8600.0,14.3307,14.3307,14.3072,14.3072,8600.0
2006-04-20 13:20:00,18.22,18.22,18.19,18.21,9400.0,14.3072,14.3072,14.2836,14.2993,9400.0
2006-04-20 13:30:00,18.2,18.21,18.2,18.2,6800.0,14.2915,14.2993,14.2915,14.2915,6800.0
2006-04-20 13:40:00,18.2,18.21,18.2,18.2,3600.0,14.2915,14.2993,14.2915,14.2915,3600.0
2006-04-20 13:50:00,18.2,18.21,18.2,18.2,3200.0,14.2915,14.2993,14.2915,14.2915,3200.0
2006-04-20 14:00:00,18.21,18.23,18.21,18.23,7400.0,14.2993,14.315,14.2993,14.315,7400.0
2006-04-20 14:10:00,18.23,18.24,18.22,18.22,9400.0,14.315,14.3229,14.3072,14.3072,9400.0
2006-04-20 14:20:00,18.22,18.24,18.21,18.24,4600.0,14.3072,14.3229,14.2993,14.3229,4600.0
2006-04-20 14:30:00,18.23,18.28,18.23,18.27,16000.0,14.315,14.3543,14.315,14.3464,16000.0
2006-04-20 14:40:00,18.26,18.26,18.23,18.24,14200.0,14.3386,14.3386,14.315,14.3229,14200.0
2006-04-20 14:50:00,18.24,18.25,18.23,18.25,6800.0,14.3229,14.3307,14.315,14.3307,6800.0
2006-04-20 15:00:00,18.24,18.28,18.22,18.27,25600.0,14.3229,14.3543,14.3072,14.3464,25600.0
2006-04-20 15:10:00,18.27,18.28,18.27,18.27,11400.0,14.3464,14.3543,14.3464,14.3464,11400.0
2006-04-20 15:20:00,18.25,18.27,18.23,18.24,11800.0,14.3307,14.3464,14.315,14.3229,11800.0
2006-04-20 15:30:00,18.24,18.24,18.21,18.22,33200.0,14.3229,14.3229,14.2993,14.3072,33200.0
2006-04-20 15:40:00,18.22,18.22,18.19,18.19,18200.0,14.3072,14.3072,14.2836,14.2836,18200.0
2006-04-20 15:50:00,18.2,18.2,18.15,18.16,49800.0,14.2915,14.2915,14.2522,14.2601,49800.0
2006-04-21 09:30:00,18.16,18.16,18.05,18.1,86800.0,14.2601,14.2601,14.1737,14.2129,86800.0
2006-04-21 09:40:00,18.11,18.17,18.1,18.11,22200.0,14.2208,14.2679,14.2129,14.2208,22200.0
2006-04-21 09:50:00,18.11,18.19,18.11,18.17,20400.0,14.2208,14.2836,14.2208,14.2679,20400.0
2006-04-21 10:00:00,18.17,18.22,18.16,18.22,17600.0,14.2679,14.3072,14.2601,14.3072,17600.0
2006-04-21 10:10:00,18.22,18.24,18.22,18.23,17200.0,14.3072,14.3229,14.3072,14.315,17200.0
2006-04-21 10:20:00,18.23,18.24,18.18,18.18,12400.0,14.315,14.3229,14.2758,14.2758,12400.0
2006-04-21 10:30:00,18.18,18.22,18.18,18.22,22600.0,14.2758,14.3072,14.2758,14.3072,22600.0
2006-04-21 10:40:00,18.21,18.24,18.2,18.2,19000.0,14.2993,14.3229,14.2915,14.2915,19000.0
2006-04-21 10:50:00,18.19,18.19,18.16,18.16,20000.0,14.2836,14.2836,14.2601,14.2601,20000.0
2006-04-21 11:00:00,18.16,18.21,18.15,18.21,16000.0,14.2601,14.2993,14.2522,14.2993,16000.0
2006-04-21 11:10:00,18.21,18.21,18.18,18.18,17000.0,14.2993,14.2993,14.2758,14.2758,17000.0
2006-04-21 11:20:00,18.18,18.22,18.18,18.21,14400.0,14.2758,14.3072,14.2758,14.2993,14400.0
2006-04-21 11:30:00,18.21,18.21,18.2,18.21,5600.0,14.2993,14.2993,14.2915,14.2993,5600.0
2006-04-21 11:40:00,18.2,18.22,18.18,18.21,10000.0,14.2915,14.3072,14.2758,14.2993,10000.0
2006-04-21 11:50:00,18.21,18.23,18.21,18.22,14600.0,14.2993,14.315,14.2993,14.3072,14600.0
2006-04-21 12:00:00,18.22,18.22,18.18,18.18,13800.0,14.3072,14.3072,14.2758,14.2758,13800.0
2006-04-21 12:10:00,18.18,18.18,18.16,18.18,22600.0,14.2758,14.2758,14.2601,14.2758,22600.0
2006-04-21 12:20:00,18.18,18.22,18.18,18.21,6600.0,14.2758,14.3072,14.2758,14.2993,6600.0
2006-04-21 12:30:00,18.21,18.23,18.21,18.23,4400.0,14.2993,14.315,14.2993,14.315,4400.0
2006-04-21 12:40:00,18.23,18.23,18.22,18.23,15000.0,14.315,14.315,14.3072,14.315,15000.0
2006-04-21 12:50:00,18.23,18.23,18.18,18.18,12400.0,14.315,14.315,14.2758,14.2758,12400.0
2006-04-21 13:00:00,18.19,18.2,18.19,18.2,23200.0,14.2836,14.2915,14.2836,14.2915,23200.0
2006-04-21 13:10:00,18.2,18.2,18.17,18.2,27400.0,14.2915,14.2915,14.2679,14.2915,27400.0
2006-04-21 13:20:00,18.2,18.22,18.2,18.21,17400.0,14.2915,14.3072,14.2915,14.2993,17400.0
2006-04-21 13:30:00,18.21,18.23,18.21,18.23,8600.0,14.2993,14.315,14.2993,14.315,8600.0
2006-04-21 13:40:00,18.23,18.24,18.22,18.24,5000.0,14.315,14.3229,14.3072,14.3229,5000.0
2006-04-21 13:50:00,18.24,18.25,18.22,18.23,22200.0,14.3229,14.3307,14.3072,14.315,22200.0
2006-04-21 14:00:00,18.23,18.23,18.18,18.18,16800.0,14.315,14.315,14.2758,14.2758,16800.0
2006-04-21 14:10:00,18.18,18.18,18.16,18.17,19400.0,14.2758,14.2758,14.2601,14.2679,19400.0
2006-04-21 14:20:00,18.16,18.17,18.14,18.14,16800.0,14.2601,14.2679,14.2444,14.2444,16800.0
2006-04-21 14:30:00,18.14,18.14,18.1,18.1,24400.0,14.2444,14.2444,14.2129,14.2129,24400.0
2006-04-21 14:40:00,18.1,18.11,18.1,18.1,17200.0,14.2129,14.2208,14.2129,14.2129,17200.0
2006-04-21 14:50:00,18.1,18.17,18.1,18.16,20000.0,14.2129,14.2679,14.2129,14.2601,20000.0
2006-04-21 15:00:00,18.16,18.16,18.13,18.13,24600.0,14.2601,14.2601,14.2365,14.2365,24600.0
2006-04-21 15:10:00,18.14,18.14,18.11,18.13,18200.0,14.2444,14.2444,14.2208,14.2365,18200.0
2006-04-21 15:20:00,18.14,18.15,18.12,18.13,25600.0,14.2444,14.2522,14.2287,14.2365,25600.0
2006-04-21 15:30:00,18.13,18.14,18.12,18.14,23800.0,14.2365,14.2444,14.2287,14.2444,23800.0
2006-04-21 15:40:00,18.13,18.2,18.13,18.15,25000.0,14.2365,14.2915,14.2365,14.2522,25000.0
2006-04-21 15:50:00,18.15,18.2,18.14,18.18,58200.0,14.2522,14.2915,14.2444,14.2758,58200.0
2006-04-24 09:30:00,18.13,18.23,18.13,18.18,22000.0,14.2365,14.315,14.2365,14.2758,22000.0
2006-04-24 09:40:00,18.18,18.23,18.16,18.2,11600.0,14.2758,14.315,14.2601,14.2915,11600.0
2006-04-24 09:50:00,18.21,18.22,18.11,18.11,8200.0,14.2993,14.3072,14.2208,14.2208,8200.0
2006-04-24 10:00:00,18.14,18.22,18.14,18.15,17400.0,14.2444,14.3072,14.2444,14.2522,17400.0
2006-04-24 10:10:00,18.17,18.24,18.17,18.24,33000.0,14.2679,14.3229,14.2679,14.3229,33000.0
2006-04-24 10:20:00,18.24,18.29,18.24,18.25,11600.0,14.3229,14.3621,14.3229,14.3307,11600.0
2006-04-24 10:30:00,18.27,18.34,18.25,18.34,71200.0,14.3464,14.4014,14.3307,14.4014,71200.0
2006-04-24 10:40:00,18.35,18.43,18.35,18.4,112400.0,14.4093,14.4721,14.4093,14.4485,112400.0
2006-04-24 10:50:00,18.4,18.43,18.33,18.4,85400.0,14.4485,14.4721,14.3936,14.4485,85400.0
2006-04-24 11:00:00,18.4,18.4,18.26,18.27,32000.0,14.4485,14.4485,14.3386,14.3464,32000.0
2006-04-24 11:10:00,18.27,18.34,18.27,18.33,17600.0,14.3464,14.4014,14.3464,14.3936,17600.0
2006-04-24 11:20:00,18.31,18.31,18.25,18.25,19800.0,14.3778,14.3778,14.3307,14.3307,19800.0
2006-04-24 11:30:00,18.25,18.27,18.25,18.27,9200.0,14.3307,14.3464,14.3307,14.3464,9200.0
2006-04-24 11:40:00,18.28,18.3,18.27,18.3,13800.0,14.3543,14.37,14.3464,14.37,13800.0
2006-04-24 11:50:00,18.28,18.29,18.25,18.26,18200.0,14.3543,14.3621,14.3307,14.3386,18200.0
2006-04-24 12:00:00,18.27,18.27,18.25,18.25,16200.0,14.3464,14.3464,14.3307,14.3307,16200.0
2006-04-24 12:10:00,18.25,18.26,18.25,18.25,9200.0,14.3307,14.3386,14.3307,14.3307,9200.0
2006-04-24 12:20:00,18.25,18.26,18.25,18.25,19600.0,14.3307,14.3386,14.3307,14.3307,19600.0
2006-04-24 12:30:00,18.25,18.25,18.25,18.25,7600.0,14.3307,14.3307,14.3307,14.3307,7600.0
2006-04-24 12:40:00,18.25,18.26,18.24,18.25,13400.0,14.3307,14.3386,14.3229,14.3307,13400.0
2006-04-24 12:50:00,18.25,18.26,18.23,18.25,15800.0,14.3307,14.3386,14.315,14.3307,15800.0
2006-04-24 13:00:00,18.24,18.25,18.22,18.25,13200.0,14.3229,14.3307,14.3072,14.3307,13200.0
2006-04-24 13:10:00,18.25,18.25,18.2,18.2,8600.0,14.3307,14.3307,14.2915,14.2915,8600.0
2006-04-24 13:20:00,18.21,18.21,18.18,18.19,11400.0,14.2993,14.2993,14.2758,14.2836,11400.0
2006-04-24 13:30:00,18.18,18.19,18.17,18.19,40200.0,14.2758,14.2836,14.2679,14.2836,40200.0
2006-04-24 13:40:00,18.18,18.19,18.17,18.18,21800.0,14.2758,14.2836,14.2679,14.2758,21800.0
2006-04-24 13:50:00,18.18,18.19,18.17,18.18,38000.0,14.2758,14.2836,14.2679,14.2758,38000.0
2006-04-24 14:00:00,18.19,18.2,18.18,18.18,12800.0,14.2836,14.2915,14.2758,14.2758,12800.0
2006-04-24 14:10:00,18.18,18.18,18.17,18.18,39200.0,14.2758,14.2758,14.2679,14.2758,39200.0
2006-04-24 14:20:00,18.18,18.19,18.17,18.18,15000.0,14.2758,14.2836,14.2679,14.2758,15000.0
2006-04-24 14:30:00,18.18,18.2,18.18,18.18,10600.0,14.2758,14.2915,14.2758,14.2758,10600.0
2006-04-24 14:40:00,18.18,18.18,18.14,18.14,27000.0,14.2758,14.2758,14.2444,14.2444,27000.0
2006-04-24 14:50:00,18.14,18.15,18.1,18.11,39600.0,14.2444,14.2522,14.2129,14.2208,39600.0
2006-04-24 15:00:00,18.11,18.14,18.09,18.14,26600.0,14.2208,14.2444,14.2051,14.2444,26600.0
2006-04-24 15:10:00,18.13,18.14,18.13,18.13,14800.0,14.2365,14.2444,14.2365,14.2365,14800.0
2006-04-24 15:20:00,18.13,18.16,18.13,18.16,21800.0,14.2365,14.2601,14.2365,14.2601,21800.0
2006-04-24 15:30:00,18.15,18.17,18.13,18.14,40400.0,14.2522,14.2679,14.2365,14.2444,40400.0
2006-04-24 15:40:00,18.14,18.16,18.1,18.1,59600.0,14.2444,14.2601,14.2129,14.2129,59600.0
2006-04-24 15:50:00,18.1,18.11,18.09,18.11,109200.0,14.2129,14.2208,14.2051,14.2208,109200.0
2006-04-25 09:30:00,18.14,18.2,18.13,18.18,17600.0,14.2444,14.2915,14.2365,14.2758,17600.0
2006-04-25 09:40:00,18.15,18.18,18.1,18.17,10400.0,14.2522,14.2758,14.2129,14.2679,10400.0
2006-04-25 09:50:00,18.17,18.23,18.14,18.2,26400.0,14.2679,14.315,14.2444,14.2915,26400.0
2006-04-25 10:00:00,18.18,18.19,18.12,18.14,28400.0,14.2758,14.2836,14.2287,14.2444,28400.0
2006-04-25 10:10:00,18.13,18.17,18.12,18.13,21400.0,14.2365,14.2679,14.2287,14.2365,21400.0
2006-04-25 10:20:00,18.13,18.15,18.09,18.15,36000.0,14.2365,14.2522,14.2051,14.2522,36000.0
2006-04-25 10:30:00,18.15,18.18,18.11,18.18,21400.0,14.2522,14.2758,14.2208,14.2758,21400.0
2006-04-25 10:40:00,18.16,18.25,18.15,18.24,24600.0,14.2601,14.3307,14.2522,14.3229,24600.0
2006-04-25 10:50:00,18.24,18.28,18.24,18.24,18800.0,14.3229,14.3543,14.3229,14.3229,18800.0
2006-04-25 11:00:00,18.27,18.28,18.24,18.25,13400.0,14.3464,14.3543,14.3229,14.3307,13400.0
2006-04-25 11:10:00,18.24,18.25,18.18,18.21,18600.0,14.3229,14.3307,14.2758,14.2993,18600.0
2006-04-25 11:20:00,18.21,18.24,18.2,18.22,13800.0,14.2993,14.3229,14.2915,14.3072,13800.0
2006-04-25 11:30:00,18.22,18.22,18.18,18.18,34600.0,14.3072,14.3072,14.2758,14.2758,34600.0
2006-04-25 11:40:00,18.18,18.2,18.17,18.2,34400.0,14.2758,14.2915,14.2679,14.2915,34400.0
2006-04-25 11:50:00,18.18,18.25,18.18,18.25,17200.0,14.2758,14.3307,14.2758,14.3307,17200.0
2006-04-25 12:00:00,18.24,18.25,18.23,18.23,14000.0,14.3229,14.3307,14.315,14.315,14000.0
2006-04-25 12:10:00,18.23,18.24,18.22,18.23,13600.0,14.315,14.3229,14.3072,14.315,13600.0
2006-04-25 12:20:00,18.23,18.23,18.22,18.22,17000.0,14.315,14.315,14.3072,14.3072,17000.0
2006-04-25 12:30:00,18.22,18.25,18.21,18.25,16000.0,14.3072,14.3307,14.2993,14.3307,16000.0
2006-04-25 12:40:00,18.24,18.25,18.23,18.24,12400.0,14.3229,14.3307,14.315,14.3229,12400.0
2006-04-25 12:50:00,18.23,18.28,18.23,18.25,48400.0,14.315,14.3543,14.315,14.3307,48400.0
2006-04-25 13:00:00,18.25,18.25,18.16,18.18,31800.0,14.3307,14.3307,14.2601,14.2758,31800.0
2006-04-25 13:10:00,18.18,18.2,18.14,18.17,17000.0,14.2758,14.2915,14.2444,14.2679,17000.0
2006-04-25 13:20:00,18.17,18.18,18.13,18.14,20200.0,14.2679,14.2758,14.2365,14.2444,20200.0
2006-04-25 13:30:00,18.14,18.15,18.13,18.15,12200.0,14.2444,14.2522,14.2365,14.2522,12200.0
2006-04-25 13:40:00,18.15,18.16,18.11,18.11,18800.0,14.2522,14.2601,14.2208,14.2208,18800.0
2006-04-25 13:50:00,18.11,18.11,18.07,18.07,30400.0,14.2208,14.2208,14.1894,14.1894,30400.0
2006-04-25 14:00:00,18.07,18.09,18.06,18.08,19400.0,14.1894,14.2051,14.1815,14.1972,19400.0
2006-04-25 14:10:00,18.08,18.14,18.08,18.13,23800.0,14.1972,14.2444,14.1972,14.2365,23800.0
2006-04-25 14:20:00,18.13,18.16,18.12,18.14,20800.0,14.2365,14.2601,14.2287,14.2444,20800.0
2006-04-25 14:30:00,18.14,18.18,18.13,18.16,23200.0,14.2444,14.2758,14.2365,14.2601,23200.0
2006-04-25 14:40:00,18.17,18.21,18.15,18.18,26600.0,14.2679,14.2993,14.2522,14.2758,26600.0
2006-04-25 14:50:00,18.18,18.18,18.13,18.13,26800.0,14.2758,14.2758,14.2365,14.2365,26800.0
2006-04-25 15:00:00,18.13,18.14,18.11,18.11,47200.0,14.2365,14.2444,14.2208,14.2208,47200.0
2006-04-25 15:10:00,18.11,18.14,18.1,18.12,33600.0,14.2208,14.2444,14.2129,14.2287,33600.0
2006-04-25 15:20:00,18.12,18.14,18.11,18.14,31600.0,14.2287,14.2444,14.2208,14.2444,31600.0
2006-04-25 15:30:00,18.12,18.14,18.11,18.13,27600.0,14.2287,14.2444,14.2208,14.2365,27600.0
2006-04-25 15:40:00,18.13,18.14,18.1,18.1,30200.0,14.2365,14.2444,14.2129,14.2129,30200.0
2006-04-25 15:50:00,18.1,18.14,18.1,18.14,44800.0,14.2129,14.2444,14.2129,14.2444,44800.0
2006-04-26 09:30:00,18.12,18.35,18.12,18.35,33600.0,14.2287,14.4093,14.2287,14.4093,33600.0
2006-04-26 09:40:00,18.32,18.33,18.29,18.29,12600.0,14.3857,14.3936,14.3621,14.3621,12600.0
2006-04-26 09:50:00,18.29,18.38,18.27,18.38,13000.0,14.3621,14.4328,14.3464,14.4328,13000.0
2006-04-26 10:00:00,18.35,18.36,18.28,18.35,18200.0,14.4093,14.4171,14.3543,14.4093,18200.0
2006-04-26 10:10:00,18.35,18.35,18.33,18.34,12000.0,14.4093,14.4093,14.3936,14.4014,12000.0
2006-04-26 10:20:00,18.33,18.36,18.3,18.36,17800.0,14.3936,14.4171,14.37,14.4171,17800.0
2006-04-26 10:30:00,18.36,18.38,18.25,18.29,76600.0,14.4171,14.4328,14.3307,14.3621,76600.0
2006-04-26 10:40:00,18.3,18.3,18.21,18.22,24400.0,14.37,14.37,14.2993,14.3072,24400.0
2006-04-26 10:50:00,18.21,18.24,18.2,18.23,18400.0,14.2993,14.3229,14.2915,14.315,18400.0
2006-04-26 11:00:00,18.23,18.26,18.23,18.24,7200.0,14.315,14.3386,14.315,14.3229,7200.0
2006-04-26 11:10:00,18.25,18.33,18.25,18.32,21800.0,14.3307,14.3936,14.3307,14.3857,21800.0
2006-04-26 11:20:00,18.33,18.61,18.32,18.53,153600.0,14.3936,14.6134,14.3857,14.5506,153600.0
2006-04-26 11:30:00,18.53,18.54,18.5,18.53,25800.0,14.5506,14.5585,14.527,14.5506,25800.0
2006-04-26 11:40:00,18.52,18.61,18.52,18.55,60800.0,14.5427,14.6134,14.5427,14.5663,60800.0
2006-04-26 11:50:00,18.54,18.54,18.44,18.45,26800.0,14.5585,14.5585,14.4799,14.4878,26800.0
2006-04-26 12:00:00,18.43,18.43,18.38,18.41,20400.0,14.4721,14.4721,14.4328,14.4564,20400.0
2006-04-26 12:10:00,18.42,18.44,18.42,18.43,15400.0,14.4642,14.4799,14.4642,14.4721,15400.0
2006-04-26 12:20:00,18.43,18.45,18.42,18.43,11800.0,14.4721,14.4878,14.4642,14.4721,11800.0
2006-04-26 12:30:00,18.43,18.43,18.41,18.43,15400.0,14.4721,14.4721,14.4564,14.4721,15400.0
2006-04-26 12:40:00,18.42,18.43,18.41,18.41,20600.0,14.4642,14.4721,14.4564,14.4564,20600.0
2006-04-26 12:50:00,18.41,18.46,18.41,18.43,35600.0,14.4564,14.4956,14.4564,14.4721,35600.0
2006-04-26 13:00:00,18.45,18.55,18.45,18.53,15600.0,14.4878,14.5663,14.4878,14.5506,15600.0
2006-04-26 13:10:00,18.53,18.55,18.49,18.49,20200.0,14.5506,14.5663,14.5192,14.5192,20200.0
2006-04-26 13:20:00,18.48,18.49,18.46,18.46,7200.0,14.5113,14.5192,14.4956,14.4956,7200.0
2006-04-26 13:30:00,18.44,18.48,18.44,18.47,8400.0,14.4799,14.5113,14.4799,14.5035,8400.0
2006-04-26 13:40:00,18.47,18.48,18.46,18.48,7800.0,14.5035,14.5113,14.4956,14.5113,7800.0
2006-04-26 13:50:00,18.48,18.53,18.47,18.53,18000.0,14.5113,14.5506,14.5035,14.5506,18000.0
2006-04-26 14:00:00,18.53,18.53,18.46,18.46,27600.0,14.5506,14.5506,14.4956,14.4956,27600.0
2006-04-26 14:10:00,18.46,18.5,18.45,18.5,20000.0,14.4956,14.527,14.4878,14.527,20000.0
2006-04-26 14:20:00,18.5,18.53,18.5,18.53,24400.0,14.527,14.5506,14.527,14.5506,24400.0
2006-04-26 14:30:00,18.53,18.55,18.52,18.55,23800.0,14.5506,14.5663,14.5427,14.5663,23800.0
2006-04-26 14:40:00,18.55,18.55,18.54,18.55,20200.0,14.5663,14.5663,14.5585,14.5663,20200.0
2006-04-26 14:50:00,18.55,18.55,18.52,18.52,18200.0,14.5663,14.5663,14.5427,14.5427,18200.0
2006-04-26 15:00:00,18.52,18.54,18.49,18.49,55400.0,14.5427,14.5585,14.5192,14.5192,55400.0
2006-04-26 15:10:00,18.49,18.49,18.43,18.43,35800.0,14.5192,14.5192,14.4721,14.4721,35800.0
2006-04-26 15:20:00,18.43,18.43,18.39,18.39,42800.0,14.4721,14.4721,14.4407,14.4407,42800.0
2006-04-26 15:30:00,18.39,18.43,18.38,18.43,69000.0,14.4407,14.4721,14.4328,14.4721,69000.0
2006-04-26 15:40:00,18.43,18.5,18.43,18.5,91600.0,14.4721,14.527,14.4721,14.527,91600.0
2006-04-26 15:50:00,18.49,18.5,18.44,18.45,76400.0,14.5192,14.527,14.4799,14.4878,76400.0
2006-04-27 09:30:00,18.45,18.48,18.33,18.33,52400.0,14.4878,14.5113,14.3936,14.3936,52400.0
2006-04-27 09:40:00,18.36,18.39,18.31,18.31,33200.0,14.4171,14.4407,14.3778,14.3778,33200.0
2006-04-27 09:50:00,18.31,18.44,18.29,18.41,33600.0,14.3778,14.4799,14.3621,14.4564,33600.0
2006-04-27 10:00:00,18.42,18.61,18.42,18.61,45400.0,14.4642,14.6134,14.4642,14.6134,45400.0
2006-04-27 10:10:00,18.63,18.73,18.63,18.65,46600.0,14.6291,14.7077,14.6291,14.6448,46600.0
2006-04-27 10:20:00,18.65,18.65,18.47,18.47,30000.0,14.6448,14.6448,14.5035,14.5035,30000.0
2006-04-27 10:30:00,18.48,18.52,18.46,18.49,20800.0,14.5113,14.5427,14.4956,14.5192,20800.0
2006-04-27 10:40:00,18.49,18.56,18.47,18.56,25200.0,14.5192,14.5742,14.5035,14.5742,25200.0
2006-04-27 10:50:00,18.56,18.59,18.54,18.59,60800.0,14.5742,14.5977,14.5585,14.5977,60800.0
2006-04-27 11:00:00,18.59,18.59,18.55,18.58,26800.0,14.5977,14.5977,14.5663,14.5899,26800.0
2006-04-27 11:10:00,18.57,18.6,18.53,18.53,31600.0,14.582,14.6056,14.5506,14.5506,31600.0
2006-04-27 11:20:00,18.53,18.61,18.53,18.57,32000.0,14.5506,14.6134,14.5506,14.582,32000.0
2006-04-27 11:30:00,18.56,18.57,18.49,18.5,33600.0,14.5742,14.582,14.5192,14.527,33600.0
2006-04-27 11:40:00,18.5,18.53,18.49,18.52,32600.0,14.527,14.5506,14.5192,14.5427,32600.0
2006-04-27 11:50:00,18.52,18.54,18.5,18.5,15400.0,14.5427,14.5585,14.527,14.527,15400.0
2006-04-27 12:00:00,18.5,18.56,18.5,18.51,59000.0,14.527,14.5742,14.527,14.5349,59000.0
2006-04-27 12:10:00,18.5,18.57,18.5,18.55,28200.0,14.527,14.582,14.527,14.5663,28200.0
2006-04-27 12:20:00,18.55,18.55,18.5,18.52,8200.0,14.5663,14.5663,14.527,14.5427,8200.0
2006-04-27 12:30:00,18.52,18.52,18.48,18.49,27600.0,14.5427,14.5427,14.5113,14.5192,27600.0
2006-04-27 12:40:00,18.49,18.49,18.46,18.48,18600.0,14.5192,14.5192,14.4956,14.5113,18600.0
2006-04-27 12:50:00,18.48,18.51,18.48,18.5,30600.0,14.5113,14.5349,14.5113,14.527,30600.0
2006-04-27 13:00:00,18.5,18.5,18.46,18.48,20600.0,14.527,14.527,14.4956,14.5113,20600.0
2006-04-27 13:10:00,18.5,18.5,18.46,18.48,14000.0,14.527,14.527,14.4956,14.5113,14000.0
2006-04-27 13:20:00,18.48,18.5,18.46,18.48,15200.0,14.5113,14.527,14.4956,14.5113,15200.0
2006-04-27 13:30:00,18.49,18.51,18.45,18.45,20000.0,14.5192,14.5349,14.4878,14.4878,20000.0
2006-04-27 13:40:00,18.45,18.49,18.45,18.48,17400.0,14.4878,14.5192,14.4878,14.5113,17400.0
2006-04-27 13:50:00,18.48,18.5,18.47,18.49,14000.0,14.5113,14.527,14.5035,14.5192,14000.0
2006-04-27 14:00:00,18.48,18.51,18.47,18.5,12600.0,14.5113,14.5349,14.5035,14.527,12600.0
2006-04-27 14:10:00,18.49,18.5,18.43,18.43,11800.0,14.5192,14.527,14.4721,14.4721,11800.0
2006-04-27 14:20:00,18.42,18.47,18.42,18.47,12400.0,14.4642,14.5035,14.4642,14.5035,12400.0
2006-04-27 14:30:00,18.45,18.48,18.42,18.48,19200.0,14.4878,14.5113,14.4642,14.5113,19200.0
2006-04-27 14:40:00,18.46,18.5,18.46,18.48,20200.0,14.4956,14.527,14.4956,14.5113,20200.0
2006-04-27 14:50:00,18.48,18.52,18.48,18.5,21200.0,14.5113,14.5427,14.5113,14.527,21200.0
2006-04-27 15:00:00,18.5,18.54,18.48,18.49,36800.0,14.527,14.5585,14.5113,14.5192,36800.0
2006-04-27 15:10:00,18.48,18.52,18.48,18.52,19200.0,14.5113,14.5427,14.5113,14.5427,19200.0
2006-04-27 15:20:00,18.51,18.52,18.49,18.49,48600.0,14.5349,14.5427,14.5192,14.5192,48600.0
2006-04-27 15:30:00,18.49,18.53,18.48,18.5,61800.0,14.5192,14.5506,14.5113,14.527,61800.0
2006-04-27 15:40:00,18.51,18.53,18.5,18.51,30800.0,14.5349,14.5506,14.527,14.5349,30800.0
2006-04-27 15:50:00,18.5,18.54,18.5,18.5,50200.0,14.527,14.5585,14.527,14.527,50200.0
2006-04-28 09:30:00,18.49,18.53,18.49,18.5,23600.0,14.5192,14.5506,14.5192,14.527,23600.0
2006-04-28 09:40:00,18.48,18.49,18.44,18.44,12400.0,14.5113,14.5192,14.4799,14.4799,12400.0
2006-04-28 09:50:00,18.46,18.5,18.45,18.49,14400.0,14.4956,14.527,14.4878,14.5192,14400.0
2006-04-28 10:00:00,18.48,18.53,18.45,18.53,25600.0,14.5113,14.5506,14.4878,14.5506,25600.0
2006-04-28 10:10:00,18.54,18.66,18.53,18.61,30200.0,14.5585,14.6527,14.5506,14.6134,30200.0
2006-04-28 10:20:00,18.63,18.63,18.58,18.58,16600.0,14.6291,14.6291,14.5899,14.5899,16600.0
2006-04-28 10:30:00,18.58,18.58,18.5,18.5,15400.0,14.5899,14.5899,14.527,14.527,15400.0
2006-04-28 10:40:00,18.52,18.53,18.46,18.51,109600.0,14.5427,14.5506,14.4956,14.5349,109600.0
2006-04-28 10:50:00,18.52,18.57,18.52,18.55,9600.0,14.5427,14.582,14.5427,14.5663,9600.0
2006-04-28 11:00:00,18.56,18.64,18.55,18.61,17400.0,14.5742,14.637,14.5663,14.6134,17400.0
2006-04-28 11:10:00,18.62,18.65,18.6,18.64,19000.0,14.6213,14.6448,14.6056,14.637,19000.0
2006-04-28 11:20:00,18.64,18.65,18.61,18.63,10000.0,14.637,14.6448,14.6134,14.6291,10000.0
2006-04-28 11:30:00,18.61,18.62,18.6,18.61,7400.0,14.6134,14.6213,14.6056,14.6134,7400.0
2006-04-28 11:40:00,18.61,18.63,18.61,18.62,4400.0,14.6134,14.6291,14.6134,14.6213,4400.0
2006-04-28 11:50:00,18.61,18.66,18.61,18.66,8400.0,14.6134,14.6527,14.6134,14.6527,8400.0
2006-04-28 12:00:00,18.65,18.66,18.6,18.6,6600.0,14.6448,14.6527,14.6056,14.6056,6600.0
2006-04-28 12:10:00,18.61,18.62,18.6,18.61,14200.0,14.6134,14.6213,14.6056,14.6134,14200.0
2006-04-28 12:20:00,18.61,18.62,18.59,18.59,8200.0,14.6134,14.6213,14.5977,14.5977,8200.0
2006-04-28 12:30:00,18.59,18.59,18.56,18.56,6400.0,14.5977,14.5977,14.5742,14.5742,6400.0
2006-04-28 12:40:00,18.56,18.56,18.5,18.5,14200.0,14.5742,14.5742,14.527,14.527,14200.0
2006-04-28 12:50:00,18.5,18.5,18.47,18.49,13600.0,14.527,14.527,14.5035,14.5192,13600.0
2006-04-28 13:00:00,18.49,18.55,18.49,18.54,22400.0,14.5192,14.5663,14.5192,14.5585,22400.0
2006-04-28 13:10:00,18.54,18.54,18.53,18.54,4200.0,14.5585,14.5585,14.5506,14.5585,4200.0
2006-04-28 13:20:00,18.55,18.55,18.52,18.53,7800.0,14.5663,14.5663,14.5427,14.5506,7800.0
2006-04-28 13:30:00,18.53,18.54,18.52,18.53,8200.0,14.5506,14.5585,14.5427,14.5506,8200.0
2006-04-28 13:40:00,18.54,18.55,18.53,18.55,9200.0,14.5585,14.5663,14.5506,14.5663,9200.0
2006-04-28 13:50:00,18.54,18.57,18.54,18.57,8400.0,14.5585,14.582,14.5585,14.582,8400.0
2006-04-28 14:00:00,18.57,18.59,18.57,18.57,14000.0,14.582,14.5977,14.582,14.582,14000.0
2006-04-28 14:10:00,18.56,18.57,18.55,18.55,9000.0,14.5742,14.582,14.5663,14.5663,9000.0
2006-04-28 14:20:00,18.55,18.57,18.55,18.57,9000.0,14.5663,14.582,14.5663,14.582,9000.0
2006-04-28 14:30:00,18.56,18.57,18.56,18.57,15400.0,14.5742,14.582,14.5742,14.582,15400.0
2006-04-28 14:40:00,18.58,18.58,18.56,18.56,11800.0,14.5899,14.5899,14.5742,14.5742,11800.0
2006-04-28 14:50:00,18.57,18.57,18.55,18.55,16200.0,14.582,14.582,14.5663,14.5663,16200.0
2006-04-28 15:00:00,18.56,18.56,18.52,18.53,26000.0,14.5742,14.5742,14.5427,14.5506,26000.0
2006-04-28 15:10:00,18.54,18.55,18.52,18.55,20200.0,14.5585,14.5663,14.5427,14.5663,20200.0
2006-04-28 15:20:00,18.54,18.57,18.54,18.55,19800.0,14.5585,14.582,14.5585,14.5663,19800.0
2006-04-28 15:30:00,18.55,18.57,18.54,18.54,25200.0,14.5663,14.582,14.5585,14.5585,25200.0
2006-04-28 15:40:00,18.54,18.54,18.48,18.49,32000.0,14.5585,14.5585,14.5113,14.5192,32000.0
2006-04-28 15:50:00,18.48,18.56,18.48,18.56,97400.0,14.5113,14.5742,14.5113,14.5742,97400.0
2006-05-01 09:30:00,18.54,18.58,18.5,18.54,41600.0,14.5585,14.5899,14.527,14.5585,41600.0
2006-05-01 09:40:00,18.54,18.6,18.54,18.6,25800.0,14.5585,14.6056,14.5585,14.6056,25800.0
2006-05-01 09:50:00,18.58,18.6,18.48,18.52,31600.0,14.5899,14.6056,14.5113,14.5427,31600.0
2006-05-01 10:00:00,18.52,18.56,18.47,18.55,19200.0,14.5427,14.5742,14.5035,14.5663,19200.0
2006-05-01 10:10:00,18.55,18.56,18.47,18.48,24200.0,14.5663,14.5742,14.5035,14.5113,24200.0
2006-05-01 10:20:00,18.47,18.47,18.39,18.4,19000.0,14.5035,14.5035,14.4407,14.4485,19000.0
2006-05-01 10:30:00,18.4,18.42,18.4,18.4,14200.0,14.4485,14.4642,14.4485,14.4485,14200.0
2006-05-01 10:40:00,18.4,18.5,18.38,18.5,74000.0,14.4485,14.527,14.4328,14.527,74000.0
2006-05-01 10:50:00,18.49,18.5,18.48,18.5,9400.0,14.5192,14.527,14.5113,14.527,9400.0
2006-05-01 11:00:00,18.49,18.49,18.36,18.36,70000.0,14.5192,14.5192,14.4171,14.4171,70000.0
2006-05-01 11:10:00,18.35,18.4,18.33,18.36,24600.0,14.4093,14.4485,14.3936,14.4171,24600.0
2006-05-01 11:20:00,18.36,18.41,18.36,18.4,20600.0,14.4171,14.4564,14.4171,14.4485,20600.0
2006-05-01 11:30:00,18.4,18.49,18.38,18.49,23800.0,14.4485,14.5192,14.4328,14.5192,23800.0
2006-05-01 11:40:00,18.48,18.49,18.45,18.46,11800.0,14.5113,14.5192,14.4878,14.4956,11800.0
2006-05-01 11:50:00,18.46,18.48,18.46,18.46,20600.0,14.4956,14.5113,14.4956,14.4956,20600.0
2006-05-01 12:00:00,18.48,18.49,18.46,18.46,128000.0,14.5113,14.5192,14.4956,14.4956,128000.0
2006-05-01 12:10:00,18.47,18.49,18.46,18.47,15800.0,14.5035,14.5192,14.4956,14.5035,15800.0
2006-05-01 12:20:00,18.47,18.52,18.46,18.52,27800.0,14.5035,14.5427,14.4956,14.5427,27800.0
2006-05-01 12:30:00,18.51,18.52,18.48,18.48,39200.0,14.5349,14.5427,14.5113,14.5113,39200.0
2006-05-01 12:40:00,18.49,18.54,18.49,18.52,8800.0,14.5192,14.5585,14.5192,14.5427,8800.0
2006-05-01 12:50:00,18.52,18.55,18.51,18.54,19200.0,14.5427,14.5663,14.5349,14.5585,19200.0
2006-05-01 13:00:00,18.54,18.54,18.49,18.49,24200.0,14.5585,14.5585,14.5192,14.5192,24200.0
2006-05-01 13:10:00,18.5,18.5,18.49,18.5,213000.0,14.527,14.527,14.5192,14.527,213000.0
2006-05-01 13:20:00,18.5,18.52,18.49,18.49,22400.0,14.527,14.5427,14.5192,14.5192,22400.0
2006-05-01 13:30:00,18.49,18.52,18.48,18.51,29800.0,14.5192,14.5427,14.5113,14.5349,29800.0
2006-05-01 13:40:00,18.53,18.55,18.51,18.54,25400.0,14.5506,14.5663,14.5349,14.5585,25400.0
2006-05-01 13:50:00,18.54,18.54,18.52,18.53,14400.0,14.5585,14.5585,14.5427,14.5506,14400.0
2006-05-01 14:00:00,18.53,18.55,18.51,18.52,39000.0,14.5506,14.5663,14.5349,14.5427,39000.0
2006-05-01 14:10:00,18.52,18.55,18.5,18.55,26400.0,14.5427,14.5663,14.527,14.5663,26400.0
2006-05-01 14:20:00,18.54,18.56,18.54,18.56,16000.0,14.5585,14.5742,14.5585,14.5742,16000.0
2006-05-01 14:30:00,18.55,18.62,18.55,18.61,27400.0,14.5663,14.6213,14.5663,14.6134,27400.0
2006-05-01 14:40:00,18.61,18.64,18.59,18.64,21200.0,14.6134,14.637,14.5977,14.637,21200.0
2006-05-01 14:50:00,18.63,18.66,18.61,18.65,48200.0,14.6291,14.6527,14.6134,14.6448,48200.0
2006-05-01 15:00:00,18.66,18.7,18.65,18.68,61800.0,14.6527,14.6841,14.6448,14.6684,61800.0
2006-05-01 15:10:00,18.68,18.68,18.65,18.66,63000.0,14.6684,14.6684,14.6448,14.6527,63000.0
2006-05-01 15:20:00,18.66,18.66,18.54,18.59,89400.0,14.6527,14.6527,14.5585,14.5977,89400.0
2006-05-01 15:30:00,18.59,18.61,18.53,18.58,78000.0,14.5977,14.6134,14.5506,14.5899,78000.0
2006-05-01 15:40:00,18.58,18.62,18.55,18.62,53800.0,14.5899,14.6213,14.5663,14.6213,53800.0
2006-05-01 15:50:00,18.61,18.62,18.57,18.59,73600.0,14.6134,14.6213,14.582,14.5977,73600.0
2006-05-02 09:30:00,18.55,18.55,18.51,18.55,30200.0,14.5663,14.5663,14.5349,14.5663,30200.0
2006-05-02 09:40:00,18.55,18.61,18.52,18.59,42600.0,14.5663,14.6134,14.5427,14.5977,42600.0
2006-05-02 09:50:00,18.59,18.63,18.54,18.59,14400.0,14.5977,14.6291,14.5585,14.5977,14400.0
2006-05-02 10:00:00,18.6,18.64,18.58,18.6,13800.0,14.6056,14.637,14.5899,14.6056,13800.0
2006-05-02 10:10:00,18.61,18.65,18.6,18.62,31800.0,14.6134,14.6448,14.6056,14.6213,31800.0
2006-05-02 10:20:00,18.62,18.74,18.6,18.68,34400.0,14.6213,14.7155,14.6056,14.6684,34400.0
2006-05-02 10:30:00,18.7,18.7,18.61,18.64,13800.0,14.6841,14.6841,14.6134,14.637,13800.0
2006-05-02 10:40:00,18.66,18.74,18.66,18.71,106400.0,14.6527,14.7155,14.6527,14.6919,106400.0
2006-05-02 10:50:00,18.69,18.73,18.68,18.71,7000.0,14.6762,14.7077,14.6684,14.6919,7000.0
2006-05-02 11:00:00,18.72,18.73,18.72,18.73,18000.0,14.6998,14.7077,14.6998,14.7077,18000.0
2006-05-02 11:10:00,18.74,18.77,18.72,18.77,45600.0,14.7155,14.7391,14.6998,14.7391,45600.0
2006-05-02 11:20:00,18.77,18.86,18.77,18.85,99000.0,14.7391,14.8097,14.7391,14.8019,99000.0
2006-05-02 11:30:00,18.86,18.86,18.83,18.83,22200.0,14.8097,14.8097,14.7862,14.7862,22200.0
2006-05-02 11:40:00,18.83,18.84,18.81,18.83,16000.0,14.7862,14.794,14.7705,14.7862,16000.0
2006-05-02 11:50:00,18.83,18.84,18.82,18.84,9200.0,14.7862,14.794,14.7783,14.794,9200.0
2006-05-02 12:00:00,18.84,18.85,18.8,18.82,38200.0,14.794,14.8019,14.7626,14.7783,38200.0
2006-05-02 12:10:00,18.82,18.85,18.81,18.83,15600.0,14.7783,14.8019,14.7705,14.7862,15600.0
2006-05-02 12:20:00,18.84,18.86,18.82,18.83,20400.0,14.794,14.8097,14.7783,14.7862,20400.0
2006-05-02 12:30:00,18.83,18.88,18.82,18.85,33800.0,14.7862,14.8254,14.7783,14.8019,33800.0
2006-05-02 12:40:00,18.85,18.85,18.84,18.84,7000.0,14.8019,14.8019,14.794,14.794,7000.0
2006-05-02 12:50:00,18.84,18.86,18.84,18.86,25800.0,14.794,14.8097,14.794,14.8097,25800.0
2006-05-02 13:00:00,18.86,18.88,18.86,18.86,37600.0,14.8097,14.8254,14.8097,14.8097,37600.0
2006-05-02 13:10:00,18.86,18.88,18.86,18.88,23400.0,14.8097,14.8254,14.8097,14.8254,23400.0
2006-05-02 13:20:00,18.86,18.88,18.86,18.88,17600.0,14.8097,14.8254,14.8097,14.8254,17600.0
2006-05-02 13:30:00,18.87,18.9,18.86,18.86,72400.0,14.8176,14.8411,14.8097,14.8097,72400.0
2006-05-02 13:40:00,18.86,18.88,18.84,18.85,17000.0,14.8097,14.8254,14.794,14.8019,17000.0
2006-05-02 13:50:00,18.85,18.88,18.82,18.88,35200.0,14.8019,14.8254,14.7783,14.8254,35200.0
2006-05-02 14:00:00,18.88,18.89,18.79,18.8,40200.0,14.8254,14.8333,14.7548,14.7626,40200.0
2006-05-02 14:10:00,18.81,18.81,18.78,18.8,21200.0,14.7705,14.7705,14.7469,14.7626,21200.0
2006-05-02 14:20:00,18.8,18.82,18.79,18.81,17400.0,14.7626,14.7783,14.7548,14.7705,17400.0
2006-05-02 14:30:00,18.81,18.85,18.8,18.84,32200.0,14.7705,14.8019,14.7626,14.794,32200.0
2006-05-02 14:40:00,18.84,18.84,18.82,18.83,25600.0,14.794,14.794,14.7783,14.7862,25600.0
2006-05-02 14:50:00,18.83,18.84,18.83,18.84,25800.0,14.7862,14.794,14.7862,14.794,25800.0
2006-05-02 15:00:00,18.84,18.86,18.83,18.86,57600.0,14.794,14.8097,14.7862,14.8097,57600.0
2006-05-02 15:10:00,18.86,18.89,18.86,18.88,39200.0,14.8097,14.8333,14.8097,14.8254,39200.0
2006-05-02 15:20:00,18.88,18.93,18.85,18.93,475600.0,14.8254,14.8647,14.8019,14.8647,475600.0
2006-05-02 15:30:00,18.92,18.95,18.86,18.86,111600.0,14.8568,14.8804,14.8097,14.8097,111600.0
2006-05-02 15:40:00,18.85,18.86,18.83,18.85,103600.0,14.8019,14.8097,14.7862,14.8019,103600.0
2006-05-02 15:50:00,18.85,18.88,18.85,18.88,75600.0,14.8019,14.8254,14.8019,14.8254,75600.0
2006-05-03 09:30:00,18.83,18.83,18.72,18.73,49200.0,14.7862,14.7862,14.6998,14.7077,49200.0
2006-05-03 09:40:00,18.74,18.74,18.59,18.62,20800.0,14.7155,14.7155,14.5977,14.6213,20800.0
2006-05-03 09:50:00,18.61,18.68,18.56,18.6,78000.0,14.6134,14.6684,14.5742,14.6056,78000.0
2006-05-03 10:00:00,18.6,18.63,18.55,18.61,68600.0,14.6056,14.6291,14.5663,14.6134,68600.0
2006-05-03 10:10:00,18.6,18.65,18.54,18.56,87000.0,14.6056,14.6448,14.5585,14.5742,87000.0
2006-05-03 10:20:00,18.56,18.65,18.24,18.24,112800.0,14.5742,14.6448,14.3229,14.3229,112800.0
2006-05-03 10:30:00,18.24,18.34,18.24,18.32,123200.0,14.3229,14.4014,14.3229,14.3857,123200.0
2006-05-03 10:40:00,18.31,18.41,18.27,18.36,89200.0,14.3778,14.4564,14.3464,14.4171,89200.0
2006-05-03 10:50:00,18.34,18.36,18.29,18.3,20000.0,14.4014,14.4171,14.3621,14.37,20000.0
2006-05-03 11:00:00,18.3,18.37,18.3,18.36,42200.0,14.37,14.425,14.37,14.4171,42200.0
2006-05-03 11:10:00,18.36,18.4,18.35,18.38,31800.0,14.4171,14.4485,14.4093,14.4328,31800.0
2006-05-03 11:20:00,18.38,18.43,18.38,18.43,21600.0,14.4328,14.4721,14.4328,14.4721,21600.0
2006-05-03 11:30:00,18.45,18.48,18.42,18.48,31600.0,14.4878,14.5113,14.4642,14.5113,31600.0
2006-05-03 11:40:00,18.47,18.51,18.45,18.5,34600.0,14.5035,14.5349,14.4878,14.527,34600.0
2006-05-03 11:50:00,18.5,18.61,18.5,18.61,37000.0,14.527,14.6134,14.527,14.6134,37000.0
2006-05-03 12:00:00,18.6,18.65,18.59,18.64,61600.0,14.6056,14.6448,14.5977,14.637,61600.0
2006-05-03 12:10:00,18.64,18.64,18.6,18.61,15200.0,14.637,14.637,14.6056,14.6134,15200.0
2006-05-03 12:20:00,18.63,18.67,18.63,18.66,23600.0,14.6291,14.6605,14.6291,14.6527,23600.0
2006-05-03 12:30:00,18.66,18.67,18.65,18.66,86600.0,14.6527,14.6605,14.6448,14.6527,86600.0
2006-05-03 12:40:00,18.66,18.72,18.65,18.71,17000.0,14.6527,14.6998,14.6448,14.6919,17000.0
2006-05-03 12:50:00,18.71,18.73,18.7,18.72,15400.0,14.6919,14.7077,14.6841,14.6998,15400.0
2006-05-03 13:00:00,18.73,18.74,18.72,18.72,19000.0,14.7077,14.7155,14.6998,14.6998,19000.0
2006-05-03 13:10:00,18.72,18.72,18.66,18.68,42600.0,14.6998,14.6998,14.6527,14.6684,42600.0
2006-05-03 13:20:00,18.68,18.68,18.64,18.64,15800.0,14.6684,14.6684,14.637,14.637,15800.0
2006-05-03 13:30:00,18.64,18.67,18.63,18.63,23800.0,14.637,14.6605,14.6291,14.6291,23800.0
2006-05-03 13:40:00,18.63,18.63,18.55,18.55,17200.0,14.6291,14.6291,14.5663,14.5663,17200.0
2006-05-03 13:50:00,18.54,18.57,18.53,18.55,22200.0,14.5585,14.582,14.5506,14.5663,22200.0
2006-05-03 14:00:00,18.56,18.56,18.52,18.54,24400.0,14.5742,14.5742,14.5427,14.5585,24400.0
2006-05-03 14:10:00,18.54,18.56,18.53,18.54,12800.0,14.5585,14.5742,14.5506,14.5585,12800.0
2006-05-03 14:20:00,18.55,18.56,18.52,18.54,22000.0,14.5663,14.5742,14.5427,14.5585,22000.0
2006-05-03 14:30:00,18.55,18.56,18.52,18.54,17000.0,14.5663,14.5742,14.5427,14.5585,17000.0
2006-05-03 14:40:00,18.54,18.56,18.54,18.55,20200.0,14.5585,14.5742,14.5585,14.5663,20200.0
2006-05-03 14:50:00,18.55,18.55,18.5,18.52,18800.0,14.5663,14.5663,14.527,14.5427,18800.0
2006-05-03 15:00:00,18.53,18.57,18.5,18.53,34200.0,14.5506,14.582,14.527,14.5506,34200.0
2006-05-03 15:10:00,18.53,18.54,18.52,18.52,20600.0,14.5506,14.5585,14.5427,14.5427,20600.0
2006-05-03 15:20:00,18.52,18.53,18.5,18.51,25800.0,14.5427,14.5506,14.527,14.5349,25800.0
2006-05-03 15:30:00,18.52,18.58,18.5,18.58,70200.0,14.5427,14.5899,14.527,14.5899,70200.0
2006-05-03 15:40:00,18.58,18.68,18.57,18.68,52000.0,14.5899,14.6684,14.582,14.6684,52000.0
2006-05-03 15:50:00,18.68,18.68,18.58,18.59,68400.0,14.6684,14.6684,14.5899,14.5977,68400.0
2006-05-04 09:30:00,19.5,19.63,19.5,19.61,141600.0,15.3123,15.4144,15.3123,15.3987,141600.0
2006-05-04 09:40:00,19.61,20.06,19.6,19.88,488200.0,15.3987,15.752,15.3908,15.6107,488200.0
2006-05-04 09:50:00,19.88,19.88,19.63,19.84,559800.0,15.6107,15.6107,15.4144,15.5793,559800.0
2006-05-04 10:00:00,19.82,19.83,19.63,19.68,409600.0,15.5636,15.5714,15.4144,15.4536,409600.0
2006-05-04 10:10:00,19.7,19.73,19.56,19.67,306200.0,15.4693,15.4929,15.3594,15.4458,306200.0
2006-05-04 10:20:00,19.68,19.75,19.6,19.65,121200.0,15.4536,15.5086,15.3908,15.4301,121200.0
2006-05-04 10:30:00,19.65,19.7,19.63,19.7,175000.0,15.4301,15.4693,15.4144,15.4693,175000.0
2006-05-04 10:40:00,19.7,19.71,19.63,19.7,97800.0,15.4693,15.4772,15.4144,15.4693,97800.0
2006-05-04 10:50:00,19.7,19.7,19.67,19.68,256800.0,15.4693,15.4693,15.4458,15.4536,256800.0
2006-05-04 11:00:00,19.67,19.75,19.67,19.75,194400.0,15.4458,15.5086,15.4458,15.5086,194400.0
2006-05-04 11:10:00,19.75,19.88,19.74,19.86,174200.0,15.5086,15.6107,15.5007,15.595,174200.0
2006-05-04 11:20:00,19.85,19.86,19.83,19.86,108400.0,15.5871,15.595,15.5714,15.595,108400.0
2006-05-04 11:30:00,19.86,19.92,19.83,19.86,102600.0,15.595,15.6421,15.5714,15.595,102600.0
2006-05-04 11:40:00,19.84,19.9,19.84,19.9,40200.0,15.5793,15.6264,15.5793,15.6264,40200.0
2006-05-04 11:50:00,19.89,19.9,19.84,19.84,83600.0,15.6185,15.6264,15.5793,15.5793,83600.0
2006-05-04 12:00:00,19.84,19.86,19.82,19.82,88600.0,15.5793,15.595,15.5636,15.5636,88600.0
2006-05-04 12:10:00,19.81,19.82,19.7,19.75,113400.0,15.5557,15.5636,15.4693,15.5086,113400.0
2006-05-04 12:20:00,19.76,19.8,19.73,19.74,49600.0,15.5165,15.5479,15.4929,15.5007,49600.0
2006-05-04 12:30:00,19.74,19.76,19.72,19.73,58600.0,15.5007,15.5165,15.485,15.4929,58600.0
2006-05-04 12:40:00,19.74,19.75,19.7,19.72,37400.0,15.5007,15.5086,15.4693,15.485,37400.0
2006-05-04 12:50:00,19.72,19.75,19.67,19.68,83200.0,15.485,15.5086,15.4458,15.4536,83200.0
2006-05-04 13:00:00,19.68,19.72,19.63,19.65,74000.0,15.4536,15.485,15.4144,15.4301,74000.0
2006-05-04 13:10:00,19.64,19.69,19.58,19.65,111000.0,15.4222,15.4615,15.3751,15.4301,111000.0
2006-05-04 13:20:00,19.66,19.69,19.61,19.69,41200.0,15.4379,15.4615,15.3987,15.4615,41200.0
2006-05-04 13:30:00,19.69,19.7,19.66,19.68,26200.0,15.4615,15.4693,15.4379,15.4536,26200.0
2006-05-04 13:40:00,19.68,19.72,19.66,19.66,57200.0,15.4536,15.485,15.4379,15.4379,57200.0
2006-05-04 13:50:00,19.67,19.7,19.65,19.69,41800.0,15.4458,15.4693,15.4301,15.4615,41800.0
2006-05-04 14:00:00,19.69,19.75,19.69,19.75,111200.0,15.4615,15.5086,15.4615,15.5086,111200.0
2006-05-04 14:10:00,19.75,19.79,19.75,19.78,94200.0,15.5086,15.54,15.5086,15.5322,94200.0
2006-05-04 14:20:00,19.78,19.8,19.75,19.8,27200.0,15.5322,15.5479,15.5086,15.5479,27200.0
2006-05-04 14:30:00,19.8,19.91,19.8,19.85,90200.0,15.5479,15.6342,15.5479,15.5871,90200.0
2006-05-04 14:40:00,19.84,19.84,19.75,19.75,44000.0,15.5793,15.5793,15.5086,15.5086,44000.0
2006-05-04 14:50:00,19.75,19.81,19.74,19.79,39600.0,15.5086,15.5557,15.5007,15.54,39600.0
2006-05-04 15:00:00,19.79,19.81,19.73,19.77,66800.0,15.54,15.5557,15.4929,15.5243,66800.0
2006-05-04 15:10:00,19.77,19.81,19.77,19.78,52400.0,15.5243,15.5557,15.5243,15.5322,52400.0
2006-05-04 15:20:00,19.78,19.78,19.7,19.71,92600.0,15.5322,15.5322,15.4693,15.4772,92600.0
2006-05-04 15:30:00,19.71,19.79,19.67,19.67,186400.0,15.4772,15.54,15.4458,15.4458,186400.0
2006-05-04 15:40:00,19.67,19.69,19.6,19.69,151600.0,15.4458,15.4615,15.3908,15.4615,151600.0
2006-05-04 15:50:00,19.68,19.71,19.64,19.71,211600.0,15.4536,15.4772,15.4222,15.4772,211600.0
2006-05-05 09:30:00,19.7,19.83,19.68,19.7,104000.0,15.4693,15.5714,15.4536,15.4693,104000.0
2006-05-05 09:40:00,19.7,19.81,19.7,19.81,53600.0,15.4693,15.5557,15.4693,15.5557,53600.0
2006-05-05 09:50:00,19.8,19.91,19.8,19.88,128600.0,15.5479,15.6342,15.5479,15.6107,128600.0
2006-05-05 10:00:00,19.89,19.93,19.84,19.9,66600.0,15.6185,15.6499,15.5793,15.6264,66600.0
2006-05-05 10:10:00,19.9,20.03,19.88,19.97,120600.0,15.6264,15.7285,15.6107,15.6814,120600.0
2006-05-05 10:20:00,19.97,20.02,19.96,19.98,53200.0,15.6814,15.7206,15.6735,15.6892,53200.0
2006-05-05 10:30:00,20.0,20.02,19.97,20.0,39600.0,15.7049,15.7206,15.6814,15.7049,39600.0
2006-05-05 10:40:00,20.0,20.0,19.9,19.92,49200.0,15.7049,15.7049,15.6264,15.6421,49200.0
2006-05-05 10:50:00,19.92,19.98,19.91,19.91,53200.0,15.6421,15.6892,15.6342,15.6342,53200.0
2006-05-05 11:00:00,19.93,19.93,19.82,19.86,64400.0,15.6499,15.6499,15.5636,15.595,64400.0
2006-05-05 11:10:00,19.86,19.86,19.84,19.85,41600.0,15.595,15.595,15.5793,15.5871,41600.0
2006-05-05 11:20:00,19.85,19.86,19.85,19.86,35200.0,15.5871,15.595,15.5871,15.595,35200.0
2006-05-05 11:30:00,19.86,19.89,19.86,19.86,32800.0,15.595,15.6185,15.595,15.595,32800.0
2006-05-05 11:40:00,19.86,19.96,19.86,19.93,30400.0,15.595,15.6735,15.595,15.6499,30400.0
2006-05-05 11:50:00,19.93,19.95,19.9,19.93,28000.0,15.6499,15.6656,15.6264,15.6499,28000.0
2006-05-05 12:00:00,19.93,19.95,19.92,19.93,29000.0,15.6499,15.6656,15.6421,15.6499,29000.0
2006-05-05 12:10:00,19.93,19.97,19.93,19.94,45600.0,15.6499,15.6814,15.6499,15.6578,45600.0
2006-05-05 12:20:00,19.94,19.94,19.88,19.92,253400.0,15.6578,15.6578,15.6107,15.6421,253400.0
2006-05-05 12:30:00,19.92,19.97,19.92,19.93,124800.0,15.6421,15.6814,15.6421,15.6499,124800.0
2006-05-05 12:40:00,19.92,19.93,19.89,19.89,54800.0,15.6421,15.6499,15.6185,15.6185,54800.0
2006-05-05 12:50:00,19.9,19.93,19.9,19.91,305600.0,15.6264,15.6499,15.6264,15.6342,305600.0
2006-05-05 13:00:00,19.91,19.93,19.9,19.9,29200.0,15.6342,15.6499,15.6264,15.6264,29200.0
2006-05-05 13:10:00,19.91,19.99,19.91,19.98,25400.0,15.6342,15.6971,15.6342,15.6892,25400.0
2006-05-05 13:20:00,19.99,20.0,19.99,20.0,15800.0,15.6971,15.7049,15.6971,15.7049,15800.0
2006-05-05 13:30:00,20.0,20.0,19.97,19.97,20200.0,15.7049,15.7049,15.6814,15.6814,20200.0
2006-05-05 13:40:00,19.97,19.97,19.95,19.96,16800.0,15.6814,15.6814,15.6656,15.6735,16800.0
2006-05-05 13:50:00,19.96,19.99,19.96,19.98,20000.0,15.6735,15.6971,15.6735,15.6892,20000.0
2006-05-05 14:00:00,19.98,19.98,19.9,19.9,19600.0,15.6892,15.6892,15.6264,15.6264,19600.0
2006-05-05 14:10:00,19.91,19.97,19.9,19.94,30600.0,15.6342,15.6814,15.6264,15.6578,30600.0
2006-05-05 14:20:00,19.94,19.96,19.93,19.93,21800.0,15.6578,15.6735,15.6499,15.6499,21800.0
2006-05-05 14:30:00,19.93,19.96,19.93,19.96,21400.0,15.6499,15.6735,15.6499,15.6735,21400.0
2006-05-05 14:40:00,19.96,20.0,19.95,19.99,29200.0,15.6735,15.7049,15.6656,15.6971,29200.0
2006-05-05 14:50:00,20.0,20.0,19.99,20.0,15800.0,15.7049,15.7049,15.6971,15.7049,15800.0
2006-05-05 15:00:00,19.99,19.99,19.91,19.91,31200.0,15.6971,15.6971,15.6342,15.6342,31200.0
2006-05-05 15:10:00,19.91,19.91,19.9,19.9,25600.0,15.6342,15.6342,15.6264,15.6264,25600.0
2006-05-05 15:20:00,19.9,19.91,19.9,19.91,34200.0,15.6264,15.6342,15.6264,15.6342,34200.0
2006-05-05 15:30:00,19.91,19.91,19.9,19.9,43400.0,15.6342,15.6342,15.6264,15.6264,43400.0
2006-05-05 15:40:00,19.9,19.91,19.9,19.91,61600.0,15.6264,15.6342,15.6264,15.6342,61600.0
2006-05-05 15:50:00,19.91,19.95,19.89,19.95,68400.0,15.6342,15.6656,15.6185,15.6656,68400.0
2006-05-08 09:30:00,19.88,20.16,19.86,20.14,88200.0,15.6107,15.8306,15.595,15.8148,88200.0
2006-05-08 09:40:00,20.13,20.24,20.13,20.21,78800.0,15.807,15.8934,15.807,15.8698,78800.0
2006-05-08 09:50:00,20.25,20.38,20.25,20.36,53800.0,15.9012,16.0033,15.9012,15.9876,53800.0
2006-05-08 10:00:00,20.36,20.37,20.23,20.26,75600.0,15.9876,15.9955,15.8855,15.9091,75600.0
2006-05-08 10:10:00,20.26,20.28,20.11,20.18,101600.0,15.9091,15.9248,15.7913,15.8463,101600.0
2006-05-08 10:20:00,20.2,20.24,20.18,20.24,34200.0,15.862,15.8934,15.8463,15.8934,34200.0
2006-05-08 10:30:00,20.24,20.25,20.2,20.22,60200.0,15.8934,15.9012,15.862,15.8777,60200.0
2006-05-08 10:40:00,20.23,20.23,20.14,20.14,60200.0,15.8855,15.8855,15.8148,15.8148,60200.0
2006-05-08 10:50:00,20.13,20.13,19.98,20.03,185600.0,15.807,15.807,15.6892,15.7285,185600.0
2006-05-08 11:00:00,20.04,20.05,19.95,20.02,117600.0,15.7363,15.7442,15.6656,15.7206,117600.0
2006-05-08 11:10:00,20.02,20.09,20.02,20.09,32200.0,15.7206,15.7756,15.7206,15.7756,32200.0
2006-05-08 11:20:00,20.09,20.13,20.08,20.13,43600.0,15.7756,15.807,15.7677,15.807,43600.0
2006-05-08 11:30:00,20.13,20.13,20.0,20.04,99800.0,15.807,15.807,15.7049,15.7363,99800.0
2006-05-08 11:40:00,20.04,20.12,20.04,20.12,26200.0,15.7363,15.7991,15.7363,15.7991,26200.0
2006-05-08 11:50:00,20.13,20.18,20.13,20.17,26600.0,15.807,15.8463,15.807,15.8384,26600.0
2006-05-08 12:00:00,20.16,20.2,20.16,20.18,17000.0,15.8306,15.862,15.8306,15.8463,17000.0
2006-05-08 12:10:00,20.18,20.18,20.17,20.18,15800.0,15.8463,15.8463,15.8384,15.8463,15800.0
2006-05-08 12:20:00,20.18,20.18,20.17,20.18,14200.0,15.8463,15.8463,15.8384,15.8463,14200.0
2006-05-08 12:30:00,20.18,20.22,20.16,20.16,38400.0,15.8463,15.8777,15.8306,15.8306,38400.0
2006-05-08 12:40:00,20.17,20.2,20.16,20.19,24000.0,15.8384,15.862,15.8306,15.8541,24000.0
2006-05-08 12:50:00,20.2,20.2,20.17,20.18,17800.0,15.862,15.862,15.8384,15.8463,17800.0
2006-05-08 13:00:00,20.18,20.21,20.18,20.2,22600.0,15.8463,15.8698,15.8463,15.862,22600.0
2006-05-08 13:10:00,20.2,20.23,20.2,20.23,15000.0,15.862,15.8855,15.862,15.8855,15000.0
2006-05-08 13:20:00,20.23,20.24,20.22,20.24,26800.0,15.8855,15.8934,15.8777,15.8934,26800.0
2006-05-08 13:30:00,20.23,20.26,20.23,20.26,14600.0,15.8855,15.9091,15.8855,15.9091,14600.0
2006-05-08 13:40:00,20.27,20.29,20.23,20.29,38800.0,15.9169,15.9326,15.8855,15.9326,38800.0
2006-05-08 13:50:00,20.28,20.29,20.28,20.29,15000.0,15.9248,15.9326,15.9248,15.9326,15000.0
2006-05-08 14:00:00,20.29,20.33,20.29,20.31,21000.0,15.9326,15.964,15.9326,15.9483,21000.0
2006-05-08 14:10:00,20.29,20.31,20.29,20.31,39600.0,15.9326,15.9483,15.9326,15.9483,39600.0
2006-05-08 14:20:00,20.31,20.35,20.31,20.35,34200.0,15.9483,15.9797,15.9483,15.9797,34200.0
2006-05-08 14:30:00,20.35,20.4,20.35,20.39,30600.0,15.9797,16.019,15.9797,16.0112,30600.0
2006-05-08 14:40:00,20.39,20.39,20.33,20.33,23200.0,16.0112,16.0112,15.964,15.964,23200.0
2006-05-08 14:50:00,20.32,20.39,20.31,20.39,28400.0,15.9562,16.0112,15.9483,16.0112,28400.0
2006-05-08 15:00:00,20.39,20.4,20.36,20.39,56200.0,16.0112,16.019,15.9876,16.0112,56200.0
2006-05-08 15:10:00,20.4,20.4,20.37,20.37,48200.0,16.019,16.019,15.9955,15.9955,48200.0
2006-05-08 15:20:00,20.36,20.37,20.36,20.36,59200.0,15.9876,15.9955,15.9876,15.9876,59200.0
2006-05-08 15:30:00,20.36,20.39,20.36,20.39,72000.0,15.9876,16.0112,15.9876,16.0112,72000.0
2006-05-08 15:40:00,20.39,20.42,20.39,20.42,85400.0,16.0112,16.0347,16.0112,16.0347,85400.0
2006-05-08 15:50:00,20.42,20.46,20.41,20.45,160600.0,16.0347,16.0661,16.0269,16.0583,160600.0
2006-05-09 09:30:00,20.39,20.6,20.39,20.49,96400.0,16.0112,16.1761,16.0112,16.0897,96400.0
2006-05-09 09:40:00,20.48,20.49,20.4,20.45,126000.0,16.0818,16.0897,16.019,16.0583,126000.0
2006-05-09 09:50:00,20.44,20.56,20.44,20.56,50800.0,16.0504,16.1446,16.0504,16.1446,50800.0
2006-05-09 10:00:00,20.56,20.58,20.48,20.48,73200.0,16.1446,16.1604,16.0818,16.0818,73200.0
2006-05-09 10:10:00,20.48,20.52,20.47,20.5,106800.0,16.0818,16.1132,16.074,16.0975,106800.0
2006-05-09 10:20:00,20.5,20.5,20.4,20.4,63000.0,16.0975,16.0975,16.019,16.019,63000.0
2006-05-09 10:30:00,20.41,20.46,20.39,20.46,28400.0,16.0269,16.0661,16.0112,16.0661,28400.0
2006-05-09 10:40:00,20.46,20.46,20.41,20.42,56400.0,16.0661,16.0661,16.0269,16.0347,56400.0
2006-05-09 10:50:00,20.42,20.45,20.41,20.44,56000.0,16.0347,16.0583,16.0269,16.0504,56000.0
2006-05-09 11:00:00,20.43,20.44,20.43,20.43,42600.0,16.0426,16.0504,16.0426,16.0426,42600.0
2006-05-09 11:10:00,20.43,20.43,20.41,20.41,36200.0,16.0426,16.0426,16.0269,16.0269,36200.0
2006-05-09 11:20:00,20.41,20.42,20.41,20.41,26000.0,16.0269,16.0347,16.0269,16.0269,26000.0
2006-05-09 11:30:00,20.41,20.43,20.38,20.41,58400.0,16.0269,16.0426,16.0033,16.0269,58400.0
2006-05-09 11:40:00,20.41,20.43,20.41,20.43,21600.0,16.0269,16.0426,16.0269,16.0426,21600.0
2006-05-09 11:50:00,20.43,20.45,20.43,20.43,18200.0,16.0426,16.0583,16.0426,16.0426,18200.0
2006-05-09 12:00:00,20.43,20.45,20.41,20.42,71200.0,16.0426,16.0583,16.0269,16.0347,71200.0
2006-05-09 12:10:00,20.43,20.43,20.39,20.39,35200.0,16.0426,16.0426,16.0112,16.0112,35200.0
2006-05-09 12:20:00,20.39,20.4,20.39,20.4,17600.0,16.0112,16.019,16.0112,16.019,17600.0
2006-05-09 12:30:00,20.4,20.42,20.4,20.41,21200.0,16.019,16.0347,16.019,16.0269,21200.0
2006-05-09 12:40:00,20.41,20.41,20.41,20.41,17000.0,16.0269,16.0269,16.0269,16.0269,17000.0
2006-05-09 12:50:00,20.41,20.41,20.39,20.39,20000.0,16.0269,16.0269,16.0112,16.0112,20000.0
2006-05-09 13:00:00,20.39,20.39,20.35,20.35,36200.0,16.0112,16.0112,15.9797,15.9797,36200.0
2006-05-09 13:10:00,20.35,20.35,20.34,20.34,33800.0,15.9797,15.9797,15.9719,15.9719,33800.0
2006-05-09 13:20:00,20.34,20.35,20.33,20.33,27000.0,15.9719,15.9797,15.964,15.964,27000.0
2006-05-09 13:30:00,20.33,20.35,20.33,20.34,31400.0,15.964,15.9797,15.964,15.9719,31400.0
2006-05-09 13:40:00,20.34,20.38,20.34,20.38,58800.0,15.9719,16.0033,15.9719,16.0033,58800.0
2006-05-09 13:50:00,20.38,20.45,20.38,20.44,66200.0,16.0033,16.0583,16.0033,16.0504,66200.0
2006-05-09 14:00:00,20.44,20.44,20.42,20.43,46600.0,16.0504,16.0504,16.0347,16.0426,46600.0
2006-05-09 14:10:00,20.43,20.47,20.43,20.47,65800.0,16.0426,16.074,16.0426,16.074,65800.0
2006-05-09 14:20:00,20.47,20.49,20.47,20.48,22800.0,16.074,16.0897,16.074,16.0818,22800.0
2006-05-09 14:30:00,20.48,20.49,20.46,20.49,33400.0,16.0818,16.0897,16.0661,16.0897,33400.0
2006-05-09 14:40:00,20.49,20.49,20.47,20.48,22400.0,16.0897,16.0897,16.074,16.0818,22400.0
2006-05-09 14:50:00,20.48,20.48,20.47,20.47,24400.0,16.0818,16.0818,16.074,16.074,24400.0
2006-05-09 15:00:00,20.47,20.47,20.47,20.47,27800.0,16.074,16.074,16.074,16.074,27800.0
2006-05-09 15:10:00,20.47,20.47,20.46,20.47,42200.0,16.074,16.074,16.0661,16.074,42200.0
2006-05-09 15:20:00,20.47,20.48,20.46,20.48,47200.0,16.074,16.0818,16.0661,16.0818,47200.0
2006-05-09 15:30:00,20.48,20.49,20.48,20.48,42800.0,16.0818,16.0897,16.0818,16.0818,42800.0
2006-05-09 15:40:00,20.48,20.5,20.48,20.5,62800.0,16.0818,16.0975,16.0818,16.0975,62800.0
2006-05-09 15:50:00,20.5,20.5,20.46,20.49,131200.0,16.0975,16.0975,16.0661,16.0897,131200.0
2006-05-10 09:30:00,20.46,20.5,20.46,20.48,39200.0,16.0661,16.0975,16.0661,16.0818,39200.0
2006-05-10 09:40:00,20.49,20.6,20.49,20.53,51000.0,16.0897,16.1761,16.0897,16.1211,51000.0
2006-05-10 09:50:00,20.54,20.56,20.5,20.54,32800.0,16.1289,16.1446,16.0975,16.1289,32800.0
2006-05-10 10:00:00,20.54,20.54,20.48,20.5,63600.0,16.1289,16.1289,16.0818,16.0975,63600.0
2006-05-10 10:10:00,20.5,20.55,20.5,20.55,15800.0,16.0975,16.1368,16.0975,16.1368,15800.0
2006-05-10 10:20:00,20.56,20.57,20.52,20.52,14400.0,16.1446,16.1525,16.1132,16.1132,14400.0
2006-05-10 10:30:00,20.53,20.54,20.51,20.52,22800.0,16.1211,16.1289,16.1054,16.1132,22800.0
2006-05-10 10:40:00,20.51,20.52,20.5,20.5,25800.0,16.1054,16.1132,16.0975,16.0975,25800.0
2006-05-10 10:50:00,20.49,20.49,20.43,20.45,24400.0,16.0897,16.0897,16.0426,16.0583,24400.0
2006-05-10 11:00:00,20.45,20.5,20.45,20.5,23200.0,16.0583,16.0975,16.0583,16.0975,23200.0
2006-05-10 11:10:00,20.49,20.5,20.47,20.47,20800.0,16.0897,16.0975,16.074,16.074,20800.0
2006-05-10 11:20:00,20.48,20.48,20.47,20.47,30000.0,16.0818,16.0818,16.074,16.074,30000.0
2006-05-10 11:30:00,20.47,20.48,20.47,20.48,15800.0,16.074,16.0818,16.074,16.0818,15800.0
2006-05-10 11:40:00,20.48,20.48,20.47,20.47,8000.0,16.0818,16.0818,16.074,16.074,8000.0
2006-05-10 11:50:00,20.48,20.48,20.43,20.43,42400.0,16.0818,16.0818,16.0426,16.0426,42400.0
2006-05-10 12:00:00,20.43,20.43,20.41,20.42,29600.0,16.0426,16.0426,16.0269,16.0347,29600.0
2006-05-10 12:10:00,20.43,20.44,20.4,20.42,33200.0,16.0426,16.0504,16.019,16.0347,33200.0
2006-05-10 12:20:00,20.42,20.44,20.42,20.44,8000.0,16.0347,16.0504,16.0347,16.0504,8000.0
2006-05-10 12:30:00,20.45,20.46,20.44,20.44,16200.0,16.0583,16.0661,16.0504,16.0504,16200.0
2006-05-10 12:40:00,20.45,20.45,20.43,20.43,13200.0,16.0583,16.0583,16.0426,16.0426,13200.0
2006-05-10 12:50:00,20.43,20.44,20.38,20.39,37400.0,16.0426,16.0504,16.0033,16.0112,37400.0
2006-05-10 13:00:00,20.39,20.39,20.38,20.39,15000.0,16.0112,16.0112,16.0033,16.0112,15000.0
2006-05-10 13:10:00,20.39,20.4,20.36,20.37,37600.0,16.0112,16.019,15.9876,15.9955,37600.0
2006-05-10 13:20:00,20.38,20.38,20.36,20.38,6200.0,16.0033,16.0033,15.9876,16.0033,6200.0
2006-05-10 13:30:00,20.38,20.39,20.36,20.39,43200.0,16.0033,16.0112,15.9876,16.0112,43200.0
2006-05-10 13:40:00,20.39,20.4,20.39,20.39,17800.0,16.0112,16.019,16.0112,16.0112,17800.0
2006-05-10 13:50:00,20.4,20.4,20.39,20.39,25200.0,16.019,16.019,16.0112,16.0112,25200.0
2006-05-10 14:00:00,20.4,20.42,20.39,20.4,48400.0,16.019,16.0347,16.0112,16.019,48400.0
2006-05-10 14:10:00,20.4,20.43,20.34,20.4,115400.0,16.019,16.0426,15.9719,16.019,115400.0
2006-05-10 14:20:00,20.43,20.43,20.39,20.39,114400.0,16.0426,16.0426,16.0112,16.0112,114400.0
2006-05-10 14:30:00,20.39,20.42,20.36,20.41,68800.0,16.0112,16.0347,15.9876,16.0269,68800.0
2006-05-10 14:40:00,20.41,20.43,20.38,20.38,80800.0,16.0269,16.0426,16.0033,16.0033,80800.0
2006-05-10 14:50:00,20.38,20.39,20.36,20.39,29200.0,16.0033,16.0112,15.9876,16.0112,29200.0
2006-05-10 15:00:00,20.39,20.4,20.36,20.36,41800.0,16.0112,16.019,15.9876,15.9876,41800.0
2006-05-10 15:10:00,20.36,20.36,20.34,20.36,18800.0,15.9876,15.9876,15.9719,15.9876,18800.0
2006-05-10 15:20:00,20.36,20.37,20.33,20.33,19800.0,15.9876,15.9955,15.964,15.964,19800.0
2006-05-10 15:30:00,20.33,20.34,20.31,20.33,22600.0,15.964,15.9719,15.9483,15.964,22600.0
2006-05-10 15:40:00,20.34,20.36,20.33,20.35,45600.0,15.9719,15.9876,15.964,15.9797,45600.0
2006-05-10 15:50:00,20.36,20.38,20.35,20.37,77400.0,15.9876,16.0033,15.9797,15.9955,77400.0
2006-05-11 09:30:00,20.32,20.44,20.3,20.36,45600.0,15.9562,16.0504,15.9405,15.9876,45600.0
2006-05-11 09:40:00,20.36,20.47,20.36,20.46,50200.0,15.9876,16.074,15.9876,16.0661,50200.0
2006-05-11 09:50:00,20.46,20.46,20.37,20.46,38400.0,16.0661,16.0661,15.9955,16.0661,38400.0
2006-05-11 10:00:00,20.46,20.46,20.39,20.42,82800.0,16.0661,16.0661,16.0112,16.0347,82800.0
2006-05-11 10:10:00,20.42,20.48,20.42,20.47,86200.0,16.0347,16.0818,16.0347,16.074,86200.0
2006-05-11 10:20:00,20.48,20.52,20.44,20.44,36600.0,16.0818,16.1132,16.0504,16.0504,36600.0
2006-05-11 10:30:00,20.44,20.47,20.42,20.43,25000.0,16.0504,16.074,16.0347,16.0426,25000.0
2006-05-11 10:40:00,20.43,20.45,20.3,20.32,111000.0,16.0426,16.0583,15.9405,15.9562,111000.0
2006-05-11 10:50:00,20.33,20.45,20.33,20.45,48400.0,15.964,16.0583,15.964,16.0583,48400.0
2006-05-11 11:00:00,20.45,20.45,20.42,20.43,31800.0,16.0583,16.0583,16.0347,16.0426,31800.0
2006-05-11 11:10:00,20.43,20.44,20.39,20.4,42000.0,16.0426,16.0504,16.0112,16.019,42000.0
2006-05-11 11:20:00,20.4,20.4,20.36,20.36,37600.0,16.019,16.019,15.9876,15.9876,37600.0
2006-05-11 11:30:00,20.36,20.42,20.36,20.4,32200.0,15.9876,16.0347,15.9876,16.019,32200.0
2006-05-11 11:40:00,20.4,20.4,20.35,20.35,30600.0,16.019,16.019,15.9797,15.9797,30600.0
2006-05-11 11:50:00,20.36,20.39,20.35,20.36,199000.0,15.9876,16.0112,15.9797,15.9876,199000.0
2006-05-11 12:00:00,20.36,20.4,20.36,20.39,43000.0,15.9876,16.019,15.9876,16.0112,43000.0
2006-05-11 12:10:00,20.38,20.46,20.38,20.45,93400.0,16.0033,16.0661,16.0033,16.0583,93400.0
2006-05-11 12:20:00,20.46,20.49,20.44,20.45,45800.0,16.0661,16.0897,16.0504,16.0583,45800.0
2006-05-11 12:30:00,20.45,20.47,20.44,20.46,36600.0,16.0583,16.074,16.0504,16.0661,36600.0
2006-05-11 12:40:00,20.46,20.46,20.43,20.43,42200.0,16.0661,16.0661,16.0426,16.0426,42200.0
2006-05-11 12:50:00,20.43,20.47,20.43,20.46,12200.0,16.0426,16.074,16.0426,16.0661,12200.0
2006-05-11 13:00:00,20.45,20.47,20.45,20.46,28200.0,16.0583,16.074,16.0583,16.0661,28200.0
2006-05-11 13:10:00,20.45,20.45,20.42,20.43,48200.0,16.0583,16.0583,16.0347,16.0426,48200.0
2006-05-11 13:20:00,20.43,20.45,20.43,20.45,13600.0,16.0426,16.0583,16.0426,16.0583,13600.0
2006-05-11 13:30:00,20.45,20.45,20.43,20.45,38200.0,16.0583,16.0583,16.0426,16.0583,38200.0
2006-05-11 13:40:00,20.45,20.47,20.43,20.46,37400.0,16.0583,16.074,16.0426,16.0661,37400.0
2006-05-11 13:50:00,20.47,20.5,20.47,20.5,16600.0,16.074,16.0975,16.074,16.0975,16600.0
2006-05-11 14:00:00,20.5,20.5,20.49,20.49,59600.0,16.0975,16.0975,16.0897,16.0897,59600.0
2006-05-11 14:10:00,20.48,20.48,20.46,20.48,32800.0,16.0818,16.0818,16.0661,16.0818,32800.0
2006-05-11 14:20:00,20.48,20.5,20.47,20.48,17600.0,16.0818,16.0975,16.074,16.0818,17600.0
2006-05-11 14:30:00,20.48,20.48,20.46,20.47,12400.0,16.0818,16.0818,16.0661,16.074,12400.0
2006-05-11 14:40:00,20.47,20.47,20.45,20.47,34800.0,16.074,16.074,16.0583,16.074,34800.0
2006-05-11 14:50:00,20.46,20.48,20.45,20.48,136400.0,16.0661,16.0818,16.0583,16.0818,136400.0
2006-05-11 15:00:00,20.48,20.49,20.47,20.48,48400.0,16.0818,16.0897,16.074,16.0818,48400.0
2006-05-11 15:10:00,20.48,20.5,20.45,20.45,50600.0,16.0818,16.0975,16.0583,16.0583,50600.0
2006-05-11 15:20:00,20.45,20.45,20.43,20.43,35800.0,16.0583,16.0583,16.0426,16.0426,35800.0
2006-05-11 15:30:00,20.43,20.43,20.4,20.4,56400.0,16.0426,16.0426,16.019,16.019,56400.0
2006-05-11 15:40:00,20.4,20.41,20.38,20.41,47400.0,16.019,16.0269,16.0033,16.0269,47400.0
2006-05-11 15:50:00,20.41,20.42,20.4,20.4,35600.0,16.0269,16.0347,16.019,16.019,35600.0
2006-05-12 09:30:00,19.95,20.13,19.95,20.02,105600.0,15.6656,15.807,15.6656,15.7206,105600.0
2006-05-12 09:40:00,20.01,20.05,19.99,19.99,175400.0,15.7128,15.7442,15.6971,15.6971,175400.0
2006-05-12 09:50:00,20.0,20.02,19.89,19.95,85200.0,15.7049,15.7206,15.6185,15.6656,85200.0
2006-05-12 10:00:00,19.95,19.99,19.84,19.84,91600.0,15.6656,15.6971,15.5793,15.5793,91600.0
2006-05-12 10:10:00,19.85,19.95,19.84,19.93,122800.0,15.5871,15.6656,15.5793,15.6499,122800.0
2006-05-12 10:20:00,19.93,19.98,19.93,19.96,29600.0,15.6499,15.6892,15.6499,15.6735,29600.0
2006-05-12 10:30:00,19.97,20.17,19.97,20.17,79200.0,15.6814,15.8384,15.6814,15.8384,79200.0
2006-05-12 10:40:00,20.17,20.17,20.1,20.1,45200.0,15.8384,15.8384,15.7834,15.7834,45200.0
2006-05-12 10:50:00,20.1,20.12,20.09,20.1,77600.0,15.7834,15.7991,15.7756,15.7834,77600.0
2006-05-12 11:00:00,20.1,20.11,20.09,20.09,59600.0,15.7834,15.7913,15.7756,15.7756,59600.0
2006-05-12 11:10:00,20.09,20.11,20.05,20.1,78600.0,15.7756,15.7913,15.7442,15.7834,78600.0
2006-05-12 11:20:00,20.1,20.11,20.06,20.06,59200.0,15.7834,15.7913,15.752,15.752,59200.0
2006-05-12 11:30:00,20.06,20.06,20.03,20.05,33800.0,15.752,15.752,15.7285,15.7442,33800.0
2006-05-12 11:40:00,20.05,20.07,20.04,20.06,38000.0,15.7442,15.7599,15.7363,15.752,38000.0
2006-05-12 11:50:00,20.05,20.05,20.04,20.04,37200.0,15.7442,15.7442,15.7363,15.7363,37200.0
2006-05-12 12:00:00,20.05,20.06,20.03,20.05,29800.0,15.7442,15.752,15.7285,15.7442,29800.0
2006-05-12 12:10:00,20.05,20.05,20.03,20.04,26600.0,15.7442,15.7442,15.7285,15.7363,26600.0
2006-05-12 12:20:00,20.05,20.07,20.05,20.06,21400.0,15.7442,15.7599,15.7442,15.752,21400.0
2006-05-12 12:30:00,20.06,20.06,20.03,20.05,87200.0,15.752,15.752,15.7285,15.7442,87200.0
2006-05-12 12:40:00,20.04,20.05,20.03,20.03,63200.0,15.7363,15.7442,15.7285,15.7285,63200.0
2006-05-12 12:50:00,20.03,20.04,19.98,20.04,88600.0,15.7285,15.7363,15.6892,15.7363,88600.0
2006-05-12 13:00:00,20.03,20.05,20.02,20.02,34600.0,15.7285,15.7442,15.7206,15.7206,34600.0
2006-05-12 13:10:00,20.02,20.03,20.0,20.03,31800.0,15.7206,15.7285,15.7049,15.7285,31800.0
2006-05-12 13:20:00,20.03,20.06,20.03,20.05,14000.0,15.7285,15.752,15.7285,15.7442,14000.0
2006-05-12 13:30:00,20.06,20.06,20.01,20.01,159600.0,15.752,15.752,15.7128,15.7128,159600.0
2006-05-12 13:40:00,20.01,20.02,20.0,20.0,22200.0,15.7128,15.7206,15.7049,15.7049,22200.0
2006-05-12 13:50:00,20.01,20.02,20.0,20.0,21000.0,15.7128,15.7206,15.7049,15.7049,21000.0
2006-05-12 14:00:00,20.0,20.03,20.0,20.02,46800.0,15.7049,15.7285,15.7049,15.7206,46800.0
2006-05-12 14:10:00,20.03,20.04,20.02,20.02,45000.0,15.7285,15.7363,15.7206,15.7206,45000.0
2006-05-12 14:20:00,20.02,20.04,20.02,20.02,32600.0,15.7206,15.7363,15.7206,15.7206,32600.0
2006-05-12 14:30:00,20.02,20.03,20.02,20.03,43600.0,15.7206,15.7285,15.7206,15.7285,43600.0
2006-05-12 14:40:00,20.04,20.04,20.02,20.03,39400.0,15.7363,15.7363,15.7206,15.7285,39400.0
2006-05-12 14:50:00,20.03,20.03,20.01,20.02,48600.0,15.7285,15.7285,15.7128,15.7206,48600.0
2006-05-12 15:00:00,20.01,20.06,20.01,20.04,74400.0,15.7128,15.752,15.7128,15.7363,74400.0
2006-05-12 15:10:00,20.04,20.05,20.03,20.03,71000.0,15.7363,15.7442,15.7285,15.7285,71000.0
2006-05-12 15:20:00,20.03,20.03,20.0,20.02,59200.0,15.7285,15.7285,15.7049,15.7206,59200.0
2006-05-12 15:30:00,20.02,20.02,20.0,20.0,129400.0,15.7206,15.7206,15.7049,15.7049,129400.0
2006-05-12 15:40:00,20.0,20.02,20.0,20.0,73400.0,15.7049,15.7206,15.7049,15.7049,73400.0
2006-05-12 15:50:00,20.0,20.0,19.97,20.0,118400.0,15.7049,15.7049,15.6814,15.7049,118400.0
2006-05-15 09:30:00,20.0,20.0,19.9,19.98,66600.0,15.7049,15.7049,15.6264,15.6892,66600.0
2006-05-15 09:40:00,19.95,20.06,19.95,20.05,97800.0,15.6656,15.752,15.6656,15.7442,97800.0
2006-05-15 09:50:00,20.05,20.05,19.97,20.0,68800.0,15.7442,15.7442,15.6814,15.7049,68800.0
2006-05-15 10:00:00,20.0,20.0,19.95,20.0,33600.0,15.7049,15.7049,15.6656,15.7049,33600.0
2006-05-15 10:10:00,20.0,20.05,20.0,20.05,61000.0,15.7049,15.7442,15.7049,15.7442,61000.0
2006-05-15 10:20:00,20.04,20.05,20.0,20.03,55000.0,15.7363,15.7442,15.7049,15.7285,55000.0
2006-05-15 10:30:00,20.03,20.1,20.0,20.07,65600.0,15.7285,15.7834,15.7049,15.7599,65600.0
2006-05-15 10:40:00,20.06,20.07,20.01,20.01,170800.0,15.752,15.7599,15.7128,15.7128,170800.0
2006-05-15 10:50:00,20.0,20.05,19.97,19.99,67400.0,15.7049,15.7442,15.6814,15.6971,67400.0
2006-05-15 11:00:00,19.98,20.03,19.96,20.0,64400.0,15.6892,15.7285,15.6735,15.7049,64400.0
2006-05-15 11:10:00,20.0,20.07,19.99,20.07,64200.0,15.7049,15.7599,15.6971,15.7599,64200.0
2006-05-15 11:20:00,20.07,20.07,20.05,20.05,25800.0,15.7599,15.7599,15.7442,15.7442,25800.0
2006-05-15 11:30:00,20.05,20.09,20.05,20.09,39600.0,15.7442,15.7756,15.7442,15.7756,39600.0
2006-05-15 11:40:00,20.09,20.1,20.09,20.1,61400.0,15.7756,15.7834,15.7756,15.7834,61400.0
2006-05-15 11:50:00,20.11,20.18,20.11,20.18,53400.0,15.7913,15.8463,15.7913,15.8463,53400.0
2006-05-15 12:00:00,20.18,20.19,20.17,20.19,81200.0,15.8463,15.8541,15.8384,15.8541,81200.0
2006-05-15 12:10:00,20.19,20.22,20.18,20.2,33200.0,15.8541,15.8777,15.8463,15.862,33200.0
2006-05-15 12:20:00,20.2,20.22,20.2,20.22,17200.0,15.862,15.8777,15.862,15.8777,17200.0
2006-05-15 12:30:00,20.23,20.26,20.23,20.25,75400.0,15.8855,15.9091,15.8855,15.9012,75400.0
2006-05-15 12:40:00,20.24,20.25,20.23,20.24,31000.0,15.8934,15.9012,15.8855,15.8934,31000.0
2006-05-15 12:50:00,20.25,20.27,20.25,20.25,24000.0,15.9012,15.9169,15.9012,15.9012,24000.0
2006-05-15 13:00:00,20.25,20.29,20.24,20.27,43400.0,15.9012,15.9326,15.8934,15.9169,43400.0
2006-05-15 13:10:00,20.26,20.29,20.25,20.28,25800.0,15.9091,15.9326,15.9012,15.9248,25800.0
2006-05-15 13:20:00,20.28,20.29,20.23,20.25,85400.0,15.9248,15.9326,15.8855,15.9012,85400.0
2006-05-15 13:30:00,20.25,20.26,20.22,20.25,47200.0,15.9012,15.9091,15.8777,15.9012,47200.0
2006-05-15 13:40:00,20.25,20.28,20.25,20.27,48000.0,15.9012,15.9248,15.9012,15.9169,48000.0
2006-05-15 13:50:00,20.26,20.29,20.25,20.29,63200.0,15.9091,15.9326,15.9012,15.9326,63200.0
2006-05-15 14:00:00,20.29,20.35,20.29,20.33,80800.0,15.9326,15.9797,15.9326,15.964,80800.0
2006-05-15 14:10:00,20.33,20.34,20.26,20.3,121600.0,15.964,15.9719,15.9091,15.9405,121600.0
2006-05-15 14:20:00,20.31,20.32,20.3,20.32,27600.0,15.9483,15.9562,15.9405,15.9562,27600.0
2006-05-15 14:30:00,20.32,20.39,20.31,20.38,44600.0,15.9562,16.0112,15.9483,16.0033,44600.0
2006-05-15 14:40:00,20.4,20.4,20.34,20.38,33800.0,16.019,16.019,15.9719,16.0033,33800.0
2006-05-15 14:50:00,20.37,20.41,20.37,20.39,38400.0,15.9955,16.0269,15.9955,16.0112,38400.0
2006-05-15 15:00:00,20.39,20.43,20.36,20.42,41000.0,16.0112,16.0426,15.9876,16.0347,41000.0
2006-05-15 15:10:00,20.41,20.48,20.4,20.48,42000.0,16.0269,16.0818,16.019,16.0818,42000.0
2006-05-15 15:20:00,20.47,20.48,20.43,20.43,33600.0,16.074,16.0818,16.0426,16.0426,33600.0
2006-05-15 15:30:00,20.43,20.48,20.43,20.45,43200.0,16.0426,16.0818,16.0426,16.0583,43200.0
2006-05-15 15:40:00,20.45,20.46,20.43,20.43,54200.0,16.0583,16.0661,16.0426,16.0426,54200.0
2006-05-15 15:50:00,20.43,20.49,20.43,20.46,81800.0,16.0426,16.0897,16.0426,16.0661,81800.0
2006-05-16 09:30:00,20.5,20.5,20.36,20.36,30000.0,16.0975,16.0975,15.9876,15.9876,30000.0
2006-05-16 09:40:00,20.35,20.5,20.25,20.47,185400.0,15.9797,16.0975,15.9012,16.074,185400.0
2006-05-16 09:50:00,20.47,20.5,20.43,20.44,45800.0,16.074,16.0975,16.0426,16.0504,45800.0
2006-05-16 10:00:00,20.45,20.53,20.43,20.53,119800.0,16.0583,16.1211,16.0426,16.1211,119800.0
2006-05-16 10:10:00,20.53,20.55,20.44,20.47,92200.0,16.1211,16.1368,16.0504,16.074,92200.0
2006-05-16 10:20:00,20.47,20.5,20.45,20.45,33400.0,16.074,16.0975,16.0583,16.0583,33400.0
2006-05-16 10:30:00,20.45,20.46,20.4,20.41,52200.0,16.0583,16.0661,16.019,16.0269,52200.0
2006-05-16 10:40:00,20.4,20.42,20.38,20.42,53200.0,16.019,16.0347,16.0033,16.0347,53200.0
2006-05-16 10:50:00,20.42,20.45,20.42,20.44,38600.0,16.0347,16.0583,16.0347,16.0504,38600.0
2006-05-16 11:00:00,20.43,20.47,20.4,20.47,35800.0,16.0426,16.074,16.019,16.074,35800.0
2006-05-16 11:10:00,20.47,20.51,20.45,20.45,108400.0,16.074,16.1054,16.0583,16.0583,108400.0
2006-05-16 11:20:00,20.46,20.47,20.45,20.45,41200.0,16.0661,16.074,16.0583,16.0583,41200.0
2006-05-16 11:30:00,20.45,20.46,20.44,20.46,27000.0,16.0583,16.0661,16.0504,16.0661,27000.0
2006-05-16 11:40:00,20.46,20.47,20.42,20.44,106600.0,16.0661,16.074,16.0347,16.0504,106600.0
2006-05-16 11:50:00,20.44,20.47,20.44,20.47,19600.0,16.0504,16.074,16.0504,16.074,19600.0
2006-05-16 12:00:00,20.46,20.49,20.46,20.48,36800.0,16.0661,16.0897,16.0661,16.0818,36800.0
2006-05-16 12:10:00,20.48,20.49,20.45,20.45,45400.0,16.0818,16.0897,16.0583,16.0583,45400.0
2006-05-16 12:20:00,20.45,20.47,20.44,20.46,30000.0,16.0583,16.074,16.0504,16.0661,30000.0
2006-05-16 12:30:00,20.46,20.5,20.46,20.5,55400.0,16.0661,16.0975,16.0661,16.0975,55400.0
2006-05-16 12:40:00,20.5,20.51,20.49,20.5,29000.0,16.0975,16.1054,16.0897,16.0975,29000.0
2006-05-16 12:50:00,20.5,20.5,20.45,20.46,37400.0,16.0975,16.0975,16.0583,16.0661,37400.0
2006-05-16 13:00:00,20.47,20.47,20.43,20.46,37400.0,16.074,16.074,16.0426,16.0661,37400.0
2006-05-16 13:10:00,20.46,20.48,20.43,20.44,24600.0,16.0661,16.0818,16.0426,16.0504,24600.0
2006-05-16 13:20:00,20.44,20.47,20.44,20.46,40000.0,16.0504,16.074,16.0504,16.0661,40000.0
2006-05-16 13:30:00,20.46,20.46,20.45,20.46,36400.0,16.0661,16.0661,16.0583,16.0661,36400.0
2006-05-16 13:40:00,20.46,20.46,20.44,20.45,40600.0,16.0661,16.0661,16.0504,16.0583,40600.0
2006-05-16 13:50:00,20.46,20.47,20.45,20.46,26000.0,16.0661,16.074,16.0583,16.0661,26000.0
2006-05-16 14:00:00,20.46,20.46,20.43,20.43,30800.0,16.0661,16.0661,16.0426,16.0426,30800.0
2006-05-16 14:10:00,20.45,20.45,20.43,20.45,38600.0,16.0583,16.0583,16.0426,16.0583,38600.0
2006-05-16 14:20:00,20.45,20.46,20.43,20.45,32800.0,16.0583,16.0661,16.0426,16.0583,32800.0
2006-05-16 14:30:00,20.45,20.45,20.44,20.44,35800.0,16.0583,16.0583,16.0504,16.0504,35800.0
2006-05-16 14:40:00,20.44,20.46,20.44,20.46,38400.0,16.0504,16.0661,16.0504,16.0661,38400.0
2006-05-16 14:50:00,20.45,20.47,20.45,20.46,44000.0,16.0583,16.074,16.0583,16.0661,44000.0
2006-05-16 15:00:00,20.46,20.48,20.46,20.47,44400.0,16.0661,16.0818,16.0661,16.074,44400.0
2006-05-16 15:10:00,20.47,20.48,20.46,20.48,53400.0,16.074,16.0818,16.0661,16.0818,53400.0
2006-05-16 15:20:00,20.47,20.48,20.46,20.47,59800.0,16.074,16.0818,16.0661,16.074,59800.0
2006-05-16 15:30:00,20.47,20.49,20.47,20.48,75800.0,16.074,16.0897,16.074,16.0818,75800.0
2006-05-16 15:40:00,20.48,20.48,20.47,20.48,82200.0,16.0818,16.0818,16.074,16.0818,82200.0
2006-05-16 15:50:00,20.48,20.48,20.45,20.45,116400.0,16.0818,16.0818,16.0583,16.0583,116400.0
2006-05-17 09:30:00,20.41,20.54,20.41,20.5,74600.0,16.0269,16.1289,16.0269,16.0975,74600.0
2006-05-17 09:40:00,20.5,20.57,20.5,20.5,152600.0,16.0975,16.1525,16.0975,16.0975,152600.0
2006-05-17 09:50:00,20.52,20.54,20.49,20.52,111200.0,16.1132,16.1289,16.0897,16.1132,111200.0
2006-05-17 10:00:00,20.5,20.59,20.5,20.5,76800.0,16.0975,16.1682,16.0975,16.0975,76800.0
2006-05-17 10:10:00,20.51,20.54,20.49,20.54,78400.0,16.1054,16.1289,16.0897,16.1289,78400.0
2006-05-17 10:20:00,20.53,20.56,20.5,20.53,69600.0,16.1211,16.1446,16.0975,16.1211,69600.0
2006-05-17 10:30:00,20.53,20.58,20.51,20.57,88400.0,16.1211,16.1604,16.1054,16.1525,88400.0
2006-05-17 10:40:00,20.57,20.6,20.57,20.6,27400.0,16.1525,16.1761,16.1525,16.1761,27400.0
2006-05-17 10:50:00,20.6,20.65,20.59,20.61,32600.0,16.1761,16.2153,16.1682,16.1839,32600.0
2006-05-17 11:00:00,20.61,20.61,20.55,20.56,43600.0,16.1839,16.1839,16.1368,16.1446,43600.0
2006-05-17 11:10:00,20.58,20.58,20.54,20.56,94400.0,16.1604,16.1604,16.1289,16.1446,94400.0
2006-05-17 11:20:00,20.57,20.59,20.54,20.55,81600.0,16.1525,16.1682,16.1289,16.1368,81600.0
2006-05-17 11:30:00,20.55,20.66,20.52,20.65,70000.0,16.1368,16.2232,16.1132,16.2153,70000.0
2006-05-17 11:40:00,20.65,20.65,20.58,20.58,52200.0,16.2153,16.2153,16.1604,16.1604,52200.0
2006-05-17 11:50:00,20.58,20.61,20.57,20.59,49200.0,16.1604,16.1839,16.1525,16.1682,49200.0
2006-05-17 12:00:00,20.59,20.63,20.58,20.61,32600.0,16.1682,16.1996,16.1604,16.1839,32600.0
2006-05-17 12:10:00,20.61,20.63,20.61,20.63,20400.0,16.1839,16.1996,16.1839,16.1996,20400.0
2006-05-17 12:20:00,20.62,20.62,20.5,20.5,47000.0,16.1918,16.1918,16.0975,16.0975,47000.0
2006-05-17 12:30:00,20.5,20.58,20.5,20.58,15400.0,16.0975,16.1604,16.0975,16.1604,15400.0
2006-05-17 12:40:00,20.58,20.6,20.57,20.58,57800.0,16.1604,16.1761,16.1525,16.1604,57800.0
2006-05-17 12:50:00,20.58,20.6,20.56,20.59,54800.0,16.1604,16.1761,16.1446,16.1682,54800.0
2006-05-17 13:00:00,20.59,20.63,20.58,20.59,35400.0,16.1682,16.1996,16.1604,16.1682,35400.0
2006-05-17 13:10:00,20.59,20.6,20.54,20.54,38400.0,16.1682,16.1761,16.1289,16.1289,38400.0
2006-05-17 13:20:00,20.54,20.6,20.54,20.59,37200.0,16.1289,16.1761,16.1289,16.1682,37200.0
2006-05-17 13:30:00,20.59,20.62,20.57,20.59,49400.0,16.1682,16.1918,16.1525,16.1682,49400.0
2006-05-17 13:40:00,20.59,20.64,20.59,20.63,26200.0,16.1682,16.2075,16.1682,16.1996,26200.0
2006-05-17 13:50:00,20.63,20.66,20.59,20.6,41000.0,16.1996,16.2232,16.1682,16.1761,41000.0
2006-05-17 14:00:00,20.59,20.61,20.56,20.56,33800.0,16.1682,16.1839,16.1446,16.1446,33800.0
2006-05-17 14:10:00,20.55,20.56,20.48,20.5,63400.0,16.1368,16.1446,16.0818,16.0975,63400.0
2006-05-17 14:20:00,20.51,20.55,20.5,20.55,32400.0,16.1054,16.1368,16.0975,16.1368,32400.0
2006-05-17 14:30:00,20.55,20.56,20.48,20.49,35400.0,16.1368,16.1446,16.0818,16.0897,35400.0
2006-05-17 14:40:00,20.48,20.54,20.47,20.5,193600.0,16.0818,16.1289,16.074,16.0975,193600.0
2006-05-17 14:50:00,20.5,20.58,20.49,20.55,54600.0,16.0975,16.1604,16.0897,16.1368,54600.0
2006-05-17 15:00:00,20.55,20.55,20.52,20.53,199800.0,16.1368,16.1368,16.1132,16.1211,199800.0
2006-05-17 15:10:00,20.53,20.54,20.5,20.53,165200.0,16.1211,16.1289,16.0975,16.1211,165200.0
2006-05-17 15:20:00,20.52,20.55,20.52,20.54,64200.0,16.1132,16.1368,16.1132,16.1289,64200.0
2006-05-17 15:30:00,20.54,20.56,20.53,20.54,78600.0,16.1289,16.1446,16.1211,16.1289,78600.0
2006-05-17 15:40:00,20.53,20.54,20.44,20.46,107200.0,16.1211,16.1289,16.0504,16.0661,107200.0
2006-05-17 15:50:00,20.48,20.52,20.43,20.5,206200.0,16.0818,16.1132,16.0426,16.0975,206200.0
2006-05-18 09:30:00,20.51,20.58,20.5,20.5,45800.0,16.1054,16.1604,16.0975,16.0975,45800.0
2006-05-18 09:40:00,20.5,20.5,20.43,20.45,122000.0,16.0975,16.0975,16.0426,16.0583,122000.0
2006-05-18 09:50:00,20.45,20.51,20.45,20.48,39000.0,16.0583,16.1054,16.0583,16.0818,39000.0
2006-05-18 10:00:00,20.48,20.57,20.48,20.48,19400.0,16.0818,16.1525,16.0818,16.0818,19400.0
2006-05-18 10:10:00,20.5,20.54,20.48,20.52,22000.0,16.0975,16.1289,16.0818,16.1132,22000.0
2006-05-18 10:20:00,20.51,20.61,20.51,20.58,17200.0,16.1054,16.1839,16.1054,16.1604,17200.0
2006-05-18 10:30:00,20.58,20.6,20.52,20.56,24800.0,16.1604,16.1761,16.1132,16.1446,24800.0
2006-05-18 10:40:00,20.56,20.58,20.56,20.56,12400.0,16.1446,16.1604,16.1446,16.1446,12400.0
2006-05-18 10:50:00,20.56,20.58,20.55,20.57,21600.0,16.1446,16.1604,16.1368,16.1525,21600.0
2006-05-18 11:00:00,20.56,20.57,20.49,20.5,22600.0,16.1446,16.1525,16.0897,16.0975,22600.0
2006-05-18 11:10:00,20.5,20.53,20.5,20.52,15600.0,16.0975,16.1211,16.0975,16.1132,15600.0
2006-05-18 11:20:00,20.52,20.61,20.5,20.6,24200.0,16.1132,16.1839,16.0975,16.1761,24200.0
2006-05-18 11:30:00,20.6,20.61,20.59,20.61,23600.0,16.1761,16.1839,16.1682,16.1839,23600.0
2006-05-18 11:40:00,20.59,20.62,20.56,20.57,19800.0,16.1682,16.1918,16.1446,16.1525,19800.0
2006-05-18 11:50:00,20.57,20.61,20.51,20.58,55200.0,16.1525,16.1839,16.1054,16.1604,55200.0
2006-05-18 12:00:00,20.58,20.67,20.54,20.63,43800.0,16.1604,16.231,16.1289,16.1996,43800.0
2006-05-18 12:10:00,20.65,20.65,20.56,20.56,30400.0,16.2153,16.2153,16.1446,16.1446,30400.0
2006-05-18 12:20:00,20.55,20.56,20.51,20.56,21400.0,16.1368,16.1446,16.1054,16.1446,21400.0
2006-05-18 12:30:00,20.56,20.6,20.56,20.59,22400.0,16.1446,16.1761,16.1446,16.1682,22400.0
2006-05-18 12:40:00,20.59,20.6,20.57,20.58,24400.0,16.1682,16.1761,16.1525,16.1604,24400.0
2006-05-18 12:50:00,20.57,20.64,20.57,20.63,19000.0,16.1525,16.2075,16.1525,16.1996,19000.0
2006-05-18 13:00:00,20.63,20.63,20.59,20.59,28600.0,16.1996,16.1996,16.1682,16.1682,28600.0
2006-05-18 13:10:00,20.58,20.61,20.57,20.59,82400.0,16.1604,16.1839,16.1525,16.1682,82400.0
2006-05-18 13:20:00,20.58,20.6,20.57,20.6,64600.0,16.1604,16.1761,16.1525,16.1761,64600.0
2006-05-18 13:30:00,20.6,20.61,20.59,20.61,20800.0,16.1761,16.1839,16.1682,16.1839,20800.0
2006-05-18 13:40:00,20.61,20.61,20.53,20.57,63600.0,16.1839,16.1839,16.1211,16.1525,63600.0
2006-05-18 13:50:00,20.57,20.57,20.56,20.56,12000.0,16.1525,16.1525,16.1446,16.1446,12000.0
2006-05-18 14:00:00,20.56,20.58,20.55,20.56,22400.0,16.1446,16.1604,16.1368,16.1446,22400.0
2006-05-18 14:10:00,20.56,20.56,20.51,20.55,29000.0,16.1446,16.1446,16.1054,16.1368,29000.0
2006-05-18 14:20:00,20.56,20.59,20.54,20.54,24800.0,16.1446,16.1682,16.1289,16.1289,24800.0
2006-05-18 14:30:00,20.54,20.57,20.54,20.57,18400.0,16.1289,16.1525,16.1289,16.1525,18400.0
2006-05-18 14:40:00,20.56,20.57,20.5,20.5,51600.0,16.1446,16.1525,16.0975,16.0975,51600.0
2006-05-18 14:50:00,20.5,20.53,20.49,20.5,54400.0,16.0975,16.1211,16.0897,16.0975,54400.0
2006-05-18 15:00:00,20.5,20.53,20.5,20.52,23000.0,16.0975,16.1211,16.0975,16.1132,23000.0
2006-05-18 15:10:00,20.52,20.53,20.5,20.5,30200.0,16.1132,16.1211,16.0975,16.0975,30200.0
2006-05-18 15:20:00,20.51,20.53,20.48,20.52,36600.0,16.1054,16.1211,16.0818,16.1132,36600.0
2006-05-18 15:30:00,20.53,20.54,20.48,20.48,87600.0,16.1211,16.1289,16.0818,16.0818,87600.0
2006-05-18 15:40:00,20.49,20.49,20.41,20.47,68200.0,16.0897,16.0897,16.0269,16.074,68200.0
2006-05-18 15:50:00,20.45,20.5,20.44,20.49,148200.0,16.0583,16.0975,16.0504,16.0897,148200.0
2006-05-19 09:30:00,20.5,20.55,20.47,20.49,225600.0,16.0975,16.1368,16.074,16.0897,225600.0
2006-05-19 09:40:00,20.5,20.55,20.49,20.54,67000.0,16.0975,16.1368,16.0897,16.1289,67000.0
2006-05-19 09:50:00,20.53,20.59,20.53,20.57,25200.0,16.1211,16.1682,16.1211,16.1525,25200.0
2006-05-19 10:00:00,20.58,20.65,20.58,20.65,50200.0,16.1604,16.2153,16.1604,16.2153,50200.0
2006-05-19 10:10:00,20.65,20.65,20.59,20.6,56400.0,16.2153,16.2153,16.1682,16.1761,56400.0
2006-05-19 10:20:00,20.61,20.69,20.61,20.65,62800.0,16.1839,16.2467,16.1839,16.2153,62800.0
2006-05-19 10:30:00,20.66,20.7,20.63,20.65,71600.0,16.2232,16.2546,16.1996,16.2153,71600.0
2006-05-19 10:40:00,20.65,20.68,20.63,20.66,27000.0,16.2153,16.2389,16.1996,16.2232,27000.0
2006-05-19 10:50:00,20.65,20.65,20.55,20.55,54600.0,16.2153,16.2153,16.1368,16.1368,54600.0
2006-05-19 11:00:00,20.56,20.56,20.5,20.5,116800.0,16.1446,16.1446,16.0975,16.0975,116800.0
2006-05-19 11:10:00,20.5,20.56,20.43,20.56,175200.0,16.0975,16.1446,16.0426,16.1446,175200.0
2006-05-19 11:20:00,20.56,20.63,20.5,20.53,164400.0,16.1446,16.1996,16.0975,16.1211,164400.0
2006-05-19 11:30:00,20.53,20.54,20.5,20.51,91800.0,16.1211,16.1289,16.0975,16.1054,91800.0
2006-05-19 11:40:00,20.52,20.55,20.49,20.54,52600.0,16.1132,16.1368,16.0897,16.1289,52600.0
2006-05-19 11:50:00,20.54,20.54,20.5,20.52,14400.0,16.1289,16.1289,16.0975,16.1132,14400.0
2006-05-19 12:00:00,20.53,20.55,20.52,20.55,29200.0,16.1211,16.1368,16.1132,16.1368,29200.0
2006-05-19 12:10:00,20.56,20.57,20.55,20.55,32800.0,16.1446,16.1525,16.1368,16.1368,32800.0
2006-05-19 12:20:00,20.55,20.55,20.53,20.54,15800.0,16.1368,16.1368,16.1211,16.1289,15800.0
2006-05-19 12:30:00,20.55,20.6,20.53,20.6,36200.0,16.1368,16.1761,16.1211,16.1761,36200.0
2006-05-19 12:40:00,20.61,20.66,20.58,20.6,95200.0,16.1839,16.2232,16.1604,16.1761,95200.0
2006-05-19 12:50:00,20.6,20.61,20.6,20.61,17800.0,16.1761,16.1839,16.1761,16.1839,17800.0
2006-05-19 13:00:00,20.6,20.61,20.59,20.61,45200.0,16.1761,16.1839,16.1682,16.1839,45200.0
2006-05-19 13:10:00,20.6,20.61,20.6,20.61,30400.0,16.1761,16.1839,16.1761,16.1839,30400.0
2006-05-19 13:20:00,20.61,20.62,20.59,20.6,42200.0,16.1839,16.1918,16.1682,16.1761,42200.0
2006-05-19 13:30:00,20.6,20.6,20.54,20.54,43800.0,16.1761,16.1761,16.1289,16.1289,43800.0
2006-05-19 13:40:00,20.54,20.58,20.53,20.55,77200.0,16.1289,16.1604,16.1211,16.1368,77200.0
2006-05-19 13:50:00,20.56,20.57,20.54,20.55,25000.0,16.1446,16.1525,16.1289,16.1368,25000.0
2006-05-19 14:00:00,20.56,20.56,20.54,20.56,21200.0,16.1446,16.1446,16.1289,16.1446,21200.0
2006-05-19 14:10:00,20.56,20.57,20.53,20.53,31600.0,16.1446,16.1525,16.1211,16.1211,31600.0
2006-05-19 14:20:00,20.54,20.54,20.5,20.5,68200.0,16.1289,16.1289,16.0975,16.0975,68200.0
2006-05-19 14:30:00,20.51,20.54,20.49,20.5,55800.0,16.1054,16.1289,16.0897,16.0975,55800.0
2006-05-19 14:40:00,20.51,20.57,20.51,20.56,50200.0,16.1054,16.1525,16.1054,16.1446,50200.0
2006-05-19 14:50:00,20.55,20.56,20.53,20.54,45000.0,16.1368,16.1446,16.1211,16.1289,45000.0
2006-05-19 15:00:00,20.53,20.56,20.5,20.52,44600.0,16.1211,16.1446,16.0975,16.1132,44600.0
2006-05-19 15:10:00,20.54,20.56,20.5,20.54,54400.0,16.1289,16.1446,16.0975,16.1289,54400.0
2006-05-19 15:20:00,20.54,20.64,20.53,20.62,76800.0,16.1289,16.2075,16.1211,16.1918,76800.0
2006-05-19 15:30:00,20.61,20.61,20.53,20.55,49600.0,16.1839,16.1839,16.1211,16.1368,49600.0
2006-05-19 15:40:00,20.54,20.59,20.53,20.53,96800.0,16.1289,16.1682,16.1211,16.1211,96800.0
2006-05-19 15:50:00,20.53,20.62,20.53,20.58,59000.0,16.1211,16.1918,16.1211,16.1604,59000.0
2006-05-22 09:30:00,20.55,20.75,20.5,20.75,66200.0,16.1368,16.2938,16.0975,16.2938,66200.0
2006-05-22 09:40:00,20.75,20.79,20.7,20.79,40800.0,16.2938,16.3253,16.2546,16.3253,40800.0
2006-05-22 09:50:00,20.81,20.86,20.78,20.79,67000.0,16.341,16.3802,16.3174,16.3253,67000.0
2006-05-22 10:00:00,20.79,20.8,20.64,20.65,47400.0,16.3253,16.3331,16.2075,16.2153,47400.0
2006-05-22 10:10:00,20.65,20.66,20.61,20.66,22000.0,16.2153,16.2232,16.1839,16.2232,22000.0
2006-05-22 10:20:00,20.68,20.71,20.65,20.7,25800.0,16.2389,16.2624,16.2153,16.2546,25800.0
2006-05-22 10:30:00,20.7,20.75,20.68,20.71,45600.0,16.2546,16.2938,16.2389,16.2624,45600.0
2006-05-22 10:40:00,20.71,20.71,20.67,20.68,237400.0,16.2624,16.2624,16.231,16.2389,237400.0
2006-05-22 10:50:00,20.68,20.7,20.68,20.68,98000.0,16.2389,16.2546,16.2389,16.2389,98000.0
2006-05-22 11:00:00,20.68,20.71,20.68,20.7,99800.0,16.2389,16.2624,16.2389,16.2546,99800.0
2006-05-22 11:10:00,20.7,20.71,20.68,20.68,84400.0,16.2546,16.2624,16.2389,16.2389,84400.0
2006-05-22 11:20:00,20.68,20.75,20.68,20.7,182200.0,16.2389,16.2938,16.2389,16.2546,182200.0
2006-05-22 11:30:00,20.71,20.75,20.68,20.68,37200.0,16.2624,16.2938,16.2389,16.2389,37200.0
2006-05-22 11:40:00,20.7,20.7,20.61,20.64,59000.0,16.2546,16.2546,16.1839,16.2075,59000.0
2006-05-22 11:50:00,20.63,20.71,20.55,20.71,76200.0,16.1996,16.2624,16.1368,16.2624,76200.0
2006-05-22 12:00:00,20.7,20.71,20.65,20.71,66200.0,16.2546,16.2624,16.2153,16.2624,66200.0
2006-05-22 12:10:00,20.71,20.71,20.67,20.7,68000.0,16.2624,16.2624,16.231,16.2546,68000.0
2006-05-22 12:20:00,20.7,20.7,20.65,20.66,64800.0,16.2546,16.2546,16.2153,16.2232,64800.0
2006-05-22 12:30:00,20.66,20.7,20.65,20.65,64600.0,16.2232,16.2546,16.2153,16.2153,64600.0
2006-05-22 12:40:00,20.66,20.7,20.65,20.68,27200.0,16.2232,16.2546,16.2153,16.2389,27200.0
2006-05-22 12:50:00,20.69,20.7,20.63,20.68,44000.0,16.2467,16.2546,16.1996,16.2389,44000.0
2006-05-22 13:00:00,20.67,20.7,20.66,20.68,43600.0,16.231,16.2546,16.2232,16.2389,43600.0
2006-05-22 13:10:00,20.68,20.7,20.68,20.7,31000.0,16.2389,16.2546,16.2389,16.2546,31000.0
2006-05-22 13:20:00,20.68,20.7,20.68,20.7,93200.0,16.2389,16.2546,16.2389,16.2546,93200.0
2006-05-22 13:30:00,20.7,20.7,20.68,20.7,41000.0,16.2546,16.2546,16.2389,16.2546,41000.0
2006-05-22 13:40:00,20.68,20.69,20.68,20.68,73000.0,16.2389,16.2467,16.2389,16.2389,73000.0
2006-05-22 13:50:00,20.68,20.69,20.66,20.66,80400.0,16.2389,16.2467,16.2232,16.2232,80400.0
2006-05-22 14:00:00,20.66,20.66,20.59,20.64,193600.0,16.2232,16.2232,16.1682,16.2075,193600.0
2006-05-22 14:10:00,20.64,20.69,20.63,20.66,143000.0,16.2075,16.2467,16.1996,16.2232,143000.0
2006-05-22 14:20:00,20.66,20.68,20.63,20.67,146800.0,16.2232,16.2389,16.1996,16.231,146800.0
2006-05-22 14:30:00,20.66,20.66,20.6,20.64,63200.0,16.2232,16.2232,16.1761,16.2075,63200.0
2006-05-22 14:40:00,20.63,20.64,20.61,20.64,147200.0,16.1996,16.2075,16.1839,16.2075,147200.0
2006-05-22 14:50:00,20.64,20.65,20.61,20.65,61600.0,16.2075,16.2153,16.1839,16.2153,61600.0
2006-05-22 15:00:00,20.65,20.65,20.63,20.65,41400.0,16.2153,16.2153,16.1996,16.2153,41400.0
2006-05-22 15:10:00,20.65,20.65,20.63,20.64,90000.0,16.2153,16.2153,16.1996,16.2075,90000.0
2006-05-22 15:20:00,20.64,20.67,20.64,20.66,42200.0,16.2075,16.231,16.2075,16.2232,42200.0
2006-05-22 15:30:00,20.67,20.68,20.64,20.65,87400.0,16.231,16.2389,16.2075,16.2153,87400.0
2006-05-22 15:40:00,20.65,20.65,20.61,20.63,123600.0,16.2153,16.2153,16.1839,16.1996,123600.0
2006-05-22 15:50:00,20.63,20.67,20.63,20.67,133000.0,16.1996,16.231,16.1996,16.231,133000.0
2006-05-23 09:30:00,20.73,20.75,20.7,20.73,111400.0,16.2781,16.2938,16.2546,16.2781,111400.0
2006-05-23 09:40:00,20.73,20.73,20.7,20.71,72600.0,16.2781,16.2781,16.2546,16.2624,72600.0
2006-05-23 09:50:00,20.71,20.74,20.65,20.7,98000.0,16.2624,16.286,16.2153,16.2546,98000.0
2006-05-23 10:00:00,20.71,20.74,20.65,20.69,60400.0,16.2624,16.286,16.2153,16.2467,60400.0
2006-05-23 10:10:00,20.68,20.71,20.64,20.7,131400.0,16.2389,16.2624,16.2075,16.2546,131400.0
2006-05-23 10:20:00,20.71,20.72,20.65,20.69,27000.0,16.2624,16.2703,16.2153,16.2467,27000.0
2006-05-23 10:30:00,20.68,20.7,20.67,20.68,123800.0,16.2389,16.2546,16.231,16.2389,123800.0
2006-05-23 10:40:00,20.68,20.69,20.66,20.67,26800.0,16.2389,16.2467,16.2232,16.231,26800.0
2006-05-23 10:50:00,20.67,20.71,20.66,20.68,38400.0,16.231,16.2624,16.2232,16.2389,38400.0
2006-05-23 11:00:00,20.67,20.68,20.63,20.63,30000.0,16.231,16.2389,16.1996,16.1996,30000.0
2006-05-23 11:10:00,20.63,20.65,20.6,20.65,46400.0,16.1996,16.2153,16.1761,16.2153,46400.0
2006-05-23 11:20:00,20.65,20.66,20.63,20.66,55400.0,16.2153,16.2232,16.1996,16.2232,55400.0
2006-05-23 11:30:00,20.66,20.68,20.65,20.67,66800.0,16.2232,16.2389,16.2153,16.231,66800.0
2006-05-23 11:40:00,20.67,20.7,20.67,20.67,29600.0,16.231,16.2546,16.231,16.231,29600.0
2006-05-23 11:50:00,20.68,20.68,20.63,20.68,105800.0,16.2389,16.2389,16.1996,16.2389,105800.0
2006-05-23 12:00:00,20.68,20.68,20.65,20.68,81000.0,16.2389,16.2389,16.2153,16.2389,81000.0
2006-05-23 12:10:00,20.68,20.68,20.64,20.66,35400.0,16.2389,16.2389,16.2075,16.2232,35400.0
2006-05-23 12:20:00,20.66,20.66,20.63,20.64,17800.0,16.2232,16.2232,16.1996,16.2075,17800.0
2006-05-23 12:30:00,20.64,20.65,20.62,20.64,26800.0,16.2075,16.2153,16.1918,16.2075,26800.0
2006-05-23 12:40:00,20.64,20.64,20.59,20.61,68600.0,16.2075,16.2075,16.1682,16.1839,68600.0
2006-05-23 12:50:00,20.61,20.61,20.54,20.56,64000.0,16.1839,16.1839,16.1289,16.1446,64000.0
2006-05-23 13:00:00,20.54,20.6,20.54,20.59,59600.0,16.1289,16.1761,16.1289,16.1682,59600.0
2006-05-23 13:10:00,20.6,20.6,20.58,20.59,14400.0,16.1761,16.1761,16.1604,16.1682,14400.0
2006-05-23 13:20:00,20.6,20.6,20.56,20.57,19400.0,16.1761,16.1761,16.1446,16.1525,19400.0
2006-05-23 13:30:00,20.57,20.59,20.57,20.57,30000.0,16.1525,16.1682,16.1525,16.1525,30000.0
2006-05-23 13:40:00,20.57,20.58,20.53,20.54,37400.0,16.1525,16.1604,16.1211,16.1289,37400.0
2006-05-23 13:50:00,20.55,20.55,20.5,20.5,21200.0,16.1368,16.1368,16.0975,16.0975,21200.0
2006-05-23 14:00:00,20.5,20.52,20.46,20.46,23800.0,16.0975,16.1132,16.0661,16.0661,23800.0
2006-05-23 14:10:00,20.46,20.48,20.45,20.46,38800.0,16.0661,16.0818,16.0583,16.0661,38800.0
2006-05-23 14:20:00,20.46,20.47,20.42,20.46,84200.0,16.0661,16.074,16.0347,16.0661,84200.0
2006-05-23 14:30:00,20.46,20.47,20.42,20.45,89000.0,16.0661,16.074,16.0347,16.0583,89000.0
2006-05-23 14:40:00,20.45,20.48,20.41,20.42,35800.0,16.0583,16.0818,16.0269,16.0347,35800.0
2006-05-23 14:50:00,20.42,20.43,20.36,20.39,58400.0,16.0347,16.0426,15.9876,16.0112,58400.0
2006-05-23 15:00:00,20.39,20.45,20.39,20.45,202200.0,16.0112,16.0583,16.0112,16.0583,202200.0
2006-05-23 15:10:00,20.43,20.46,20.43,20.45,55800.0,16.0426,16.0661,16.0426,16.0583,55800.0
2006-05-23 15:20:00,20.45,20.47,20.45,20.46,59000.0,16.0583,16.074,16.0583,16.0661,59000.0
2006-05-23 15:30:00,20.46,20.49,20.45,20.47,65800.0,16.0661,16.0897,16.0583,16.074,65800.0
2006-05-23 15:40:00,20.47,20.47,20.38,20.43,196000.0,16.074,16.074,16.0033,16.0426,196000.0
2006-05-23 15:50:00,20.44,20.44,20.39,20.42,288400.0,16.0504,16.0504,16.0112,16.0347,288400.0
2006-05-24 09:30:00,20.33,20.41,20.31,20.33,60000.0,15.964,16.0269,15.9483,15.964,60000.0
2006-05-24 09:40:00,20.33,20.48,20.27,20.48,63600.0,15.964,16.0818,15.9169,16.0818,63600.0
2006-05-24 09:50:00,20.45,20.45,20.34,20.41,43200.0,16.0583,16.0583,15.9719,16.0269,43200.0
2006-05-24 10:00:00,20.43,20.53,20.41,20.53,229400.0,16.0426,16.1211,16.0269,16.1211,229400.0
2006-05-24 10:10:00,20.53,20.55,20.49,20.55,39200.0,16.1211,16.1368,16.0897,16.1368,39200.0
2006-05-24 10:20:00,20.54,20.55,20.45,20.48,123400.0,16.1289,16.1368,16.0583,16.0818,123400.0
2006-05-24 10:30:00,20.47,20.5,20.42,20.46,68400.0,16.074,16.0975,16.0347,16.0661,68400.0
2006-05-24 10:40:00,20.46,20.49,20.45,20.46,31800.0,16.0661,16.0897,16.0583,16.0661,31800.0
2006-05-24 10:50:00,20.47,20.5,20.44,20.45,32400.0,16.074,16.0975,16.0504,16.0583,32400.0
2006-05-24 11:00:00,20.43,20.46,20.42,20.42,39000.0,16.0426,16.0661,16.0347,16.0347,39000.0
2006-05-24 11:10:00,20.42,20.45,20.39,20.42,59800.0,16.0347,16.0583,16.0112,16.0347,59800.0
2006-05-24 11:20:00,20.43,20.45,20.38,20.42,37200.0,16.0426,16.0583,16.0033,16.0347,37200.0
2006-05-24 11:30:00,20.42,20.43,20.34,20.41,75200.0,16.0347,16.0426,15.9719,16.0269,75200.0
2006-05-24 11:40:00,20.4,20.44,20.38,20.38,88800.0,16.019,16.0504,16.0033,16.0033,88800.0
2006-05-24 11:50:00,20.37,20.43,20.37,20.4,36400.0,15.9955,16.0426,15.9955,16.019,36400.0
2006-05-24 12:00:00,20.4,20.41,20.38,20.39,32800.0,16.019,16.0269,16.0033,16.0112,32800.0
2006-05-24 12:10:00,20.39,20.4,20.38,20.4,39000.0,16.0112,16.019,16.0033,16.019,39000.0
2006-05-24 12:20:00,20.4,20.4,20.38,20.38,30600.0,16.019,16.019,16.0033,16.0033,30600.0
2006-05-24 12:30:00,20.38,20.39,20.36,20.36,46800.0,16.0033,16.0112,15.9876,15.9876,46800.0
2006-05-24 12:40:00,20.36,20.39,20.34,20.39,47600.0,15.9876,16.0112,15.9719,16.0112,47600.0
2006-05-24 12:50:00,20.39,20.42,20.36,20.37,35600.0,16.0112,16.0347,15.9876,15.9955,35600.0
2006-05-24 13:00:00,20.36,20.41,20.34,20.39,267400.0,15.9876,16.0269,15.9719,16.0112,267400.0
2006-05-24 13:10:00,20.4,20.42,20.34,20.38,70000.0,16.019,16.0347,15.9719,16.0033,70000.0
2006-05-24 13:20:00,20.38,20.43,20.34,20.35,81600.0,16.0033,16.0426,15.9719,15.9797,81600.0
2006-05-24 13:30:00,20.35,20.37,20.3,20.34,81000.0,15.9797,15.9955,15.9405,15.9719,81000.0
2006-05-24 13:40:00,20.34,20.39,20.3,20.39,85200.0,15.9719,16.0112,15.9405,16.0112,85200.0
2006-05-24 13:50:00,20.39,20.4,20.36,20.36,43200.0,16.0112,16.019,15.9876,15.9876,43200.0
2006-05-24 14:00:00,20.36,20.39,20.33,20.34,30600.0,15.9876,16.0112,15.964,15.9719,30600.0
2006-05-24 14:10:00,20.34,20.4,20.33,20.36,145400.0,15.9719,16.019,15.964,15.9876,145400.0
2006-05-24 14:20:00,20.36,20.38,20.33,20.35,147800.0,15.9876,16.0033,15.964,15.9797,147800.0
2006-05-24 14:30:00,20.35,20.39,20.34,20.38,112000.0,15.9797,16.0112,15.9719,16.0033,112000.0
2006-05-24 14:40:00,20.39,20.42,20.38,20.39,132800.0,16.0112,16.0347,16.0033,16.0112,132800.0
2006-05-24 14:50:00,20.38,20.39,20.34,20.38,90400.0,16.0033,16.0112,15.9719,16.0033,90400.0
2006-05-24 15:00:00,20.39,20.42,20.36,20.36,58800.0,16.0112,16.0347,15.9876,15.9876,58800.0
2006-05-24 15:10:00,20.37,20.38,20.33,20.33,48600.0,15.9955,16.0033,15.964,15.964,48600.0
2006-05-24 15:20:00,20.34,20.38,20.33,20.37,44800.0,15.9719,16.0033,15.964,15.9955,44800.0
2006-05-24 15:30:00,20.38,20.4,20.36,20.39,68600.0,16.0033,16.019,15.9876,16.0112,68600.0
2006-05-24 15:40:00,20.39,20.41,20.37,20.4,133800.0,16.0112,16.0269,15.9955,16.019,133800.0
2006-05-24 15:50:00,20.4,20.41,20.36,20.38,204800.0,16.019,16.0269,15.9876,16.0033,204800.0
2006-05-25 09:30:00,20.55,20.56,20.42,20.45,107000.0,16.1368,16.1446,16.0347,16.0583,107000.0
2006-05-25 09:40:00,20.45,20.46,20.4,20.43,111200.0,16.0583,16.0661,16.019,16.0426,111200.0
2006-05-25 09:50:00,20.43,20.48,20.41,20.45,70200.0,16.0426,16.0818,16.0269,16.0583,70200.0
2006-05-25 10:00:00,20.45,20.48,20.43,20.44,95000.0,16.0583,16.0818,16.0426,16.0504,95000.0
2006-05-25 10:10:00,20.45,20.46,20.43,20.45,48800.0,16.0583,16.0661,16.0426,16.0583,48800.0
2006-05-25 10:20:00,20.45,20.45,20.42,20.44,76800.0,16.0583,16.0583,16.0347,16.0504,76800.0
2006-05-25 10:30:00,20.45,20.45,20.43,20.43,57400.0,16.0583,16.0583,16.0426,16.0426,57400.0
2006-05-25 10:40:00,20.42,20.44,20.41,20.43,52200.0,16.0347,16.0504,16.0269,16.0426,52200.0
2006-05-25 10:50:00,20.43,20.45,20.42,20.45,38200.0,16.0426,16.0583,16.0347,16.0583,38200.0
2006-05-25 11:00:00,20.44,20.44,20.43,20.43,31800.0,16.0504,16.0504,16.0426,16.0426,31800.0
2006-05-25 11:10:00,20.43,20.45,20.42,20.44,34000.0,16.0426,16.0583,16.0347,16.0504,34000.0
2006-05-25 11:20:00,20.45,20.45,20.41,20.43,26800.0,16.0583,16.0583,16.0269,16.0426,26800.0
2006-05-25 11:30:00,20.43,20.45,20.42,20.45,36200.0,16.0426,16.0583,16.0347,16.0583,36200.0
2006-05-25 11:40:00,20.45,20.47,20.43,20.46,41600.0,16.0583,16.074,16.0426,16.0661,41600.0
2006-05-25 11:50:00,20.45,20.48,20.43,20.48,45800.0,16.0583,16.0818,16.0426,16.0818,45800.0
2006-05-25 12:00:00,20.48,20.49,20.44,20.46,35200.0,16.0818,16.0897,16.0504,16.0661,35200.0
2006-05-25 12:10:00,20.46,20.48,20.46,20.48,28000.0,16.0661,16.0818,16.0661,16.0818,28000.0
2006-05-25 12:20:00,20.48,20.49,20.43,20.45,43200.0,16.0818,16.0897,16.0426,16.0583,43200.0
2006-05-25 12:30:00,20.45,20.46,20.43,20.45,99000.0,16.0583,16.0661,16.0426,16.0583,99000.0
2006-05-25 12:40:00,20.46,20.47,20.44,20.44,56400.0,16.0661,16.074,16.0504,16.0504,56400.0
2006-05-25 12:50:00,20.44,20.45,20.43,20.43,23000.0,16.0504,16.0583,16.0426,16.0426,23000.0
2006-05-25 13:00:00,20.43,20.45,20.42,20.43,26600.0,16.0426,16.0583,16.0347,16.0426,26600.0
2006-05-25 13:10:00,20.43,20.43,20.42,20.42,19400.0,16.0426,16.0426,16.0347,16.0347,19400.0
2006-05-25 13:20:00,20.42,20.43,20.41,20.42,26200.0,16.0347,16.0426,16.0269,16.0347,26200.0
2006-05-25 13:30:00,20.42,20.44,20.39,20.4,27800.0,16.0347,16.0504,16.0112,16.019,27800.0
2006-05-25 13:40:00,20.4,20.46,20.4,20.42,42200.0,16.019,16.0661,16.019,16.0347,42200.0
2006-05-25 13:50:00,20.43,20.43,20.4,20.41,11000.0,16.0426,16.0426,16.019,16.0269,11000.0
2006-05-25 14:00:00,20.41,20.45,20.41,20.45,18000.0,16.0269,16.0583,16.0269,16.0583,18000.0
2006-05-25 14:10:00,20.45,20.45,20.42,20.44,13800.0,16.0583,16.0583,16.0347,16.0504,13800.0
2006-05-25 14:20:00,20.44,20.46,20.43,20.43,27800.0,16.0504,16.0661,16.0426,16.0426,27800.0
2006-05-25 14:30:00,20.44,20.47,20.44,20.47,21600.0,16.0504,16.074,16.0504,16.074,21600.0
2006-05-25 14:40:00,20.47,20.48,20.44,20.47,50200.0,16.074,16.0818,16.0504,16.074,50200.0
2006-05-25 14:50:00,20.47,20.47,20.42,20.43,51000.0,16.074,16.074,16.0347,16.0426,51000.0
2006-05-25 15:00:00,20.44,20.45,20.41,20.43,32000.0,16.0504,16.0583,16.0269,16.0426,32000.0
2006-05-25 15:10:00,20.44,20.45,20.43,20.43,20000.0,16.0504,16.0583,16.0426,16.0426,20000.0
2006-05-25 15:20:00,20.43,20.44,20.42,20.42,41600.0,16.0426,16.0504,16.0347,16.0347,41600.0
2006-05-25 15:30:00,20.41,20.45,20.41,20.43,89000.0,16.0269,16.0583,16.0269,16.0426,89000.0
2006-05-25 15:40:00,20.43,20.43,20.39,20.41,118200.0,16.0426,16.0426,16.0112,16.0269,118200.0
2006-05-25 15:50:00,20.41,20.43,20.4,20.43,155000.0,16.0269,16.0426,16.019,16.0426,155000.0
2006-05-26 09:30:00,20.39,20.47,20.36,20.47,86000.0,16.0112,16.074,15.9876,16.074,86000.0
2006-05-26 09:40:00,20.47,20.48,20.4,20.45,89000.0,16.074,16.0818,16.019,16.0583,89000.0
2006-05-26 09:50:00,20.43,20.48,20.43,20.48,51400.0,16.0426,16.0818,16.0426,16.0818,51400.0
2006-05-26 10:00:00,20.48,20.52,20.46,20.46,80400.0,16.0818,16.1132,16.0661,16.0661,80400.0
2006-05-26 10:10:00,20.46,20.48,20.44,20.47,25200.0,16.0661,16.0818,16.0504,16.074,25200.0
2006-05-26 10:20:00,20.47,20.47,20.45,20.45,15600.0,16.074,16.074,16.0583,16.0583,15600.0
2006-05-26 10:30:00,20.45,20.45,20.41,20.43,46800.0,16.0583,16.0583,16.0269,16.0426,46800.0
2006-05-26 10:40:00,20.43,20.45,20.41,20.43,94600.0,16.0426,16.0583,16.0269,16.0426,94600.0
2006-05-26 10:50:00,20.42,20.46,20.42,20.45,49400.0,16.0347,16.0661,16.0347,16.0583,49400.0
2006-05-26 11:00:00,20.46,20.47,20.44,20.46,55600.0,16.0661,16.074,16.0504,16.0661,55600.0
2006-05-26 11:10:00,20.46,20.46,20.43,20.43,48200.0,16.0661,16.0661,16.0426,16.0426,48200.0
2006-05-26 11:20:00,20.44,20.45,20.43,20.43,30800.0,16.0504,16.0583,16.0426,16.0426,30800.0
2006-05-26 11:30:00,20.44,20.46,20.43,20.44,29600.0,16.0504,16.0661,16.0426,16.0504,29600.0
2006-05-26 11:40:00,20.44,20.46,20.43,20.45,49000.0,16.0504,16.0661,16.0426,16.0583,49000.0
2006-05-26 11:50:00,20.45,20.48,20.43,20.46,29000.0,16.0583,16.0818,16.0426,16.0661,29000.0
2006-05-26 12:00:00,20.48,20.48,20.46,20.48,27400.0,16.0818,16.0818,16.0661,16.0818,27400.0
2006-05-26 12:10:00,20.48,20.5,20.47,20.49,17400.0,16.0818,16.0975,16.074,16.0897,17400.0
2006-05-26 12:20:00,20.49,20.52,20.49,20.5,21000.0,16.0897,16.1132,16.0897,16.0975,21000.0
2006-05-26 12:30:00,20.5,20.5,20.49,20.5,51000.0,16.0975,16.0975,16.0897,16.0975,51000.0
2006-05-26 12:40:00,20.5,20.52,20.5,20.51,14800.0,16.0975,16.1132,16.0975,16.1054,14800.0
2006-05-26 12:50:00,20.52,20.52,20.5,20.5,73000.0,16.1132,16.1132,16.0975,16.0975,73000.0
2006-05-26 13:00:00,20.5,20.53,20.5,20.52,28000.0,16.0975,16.1211,16.0975,16.1132,28000.0
2006-05-26 13:10:00,20.52,20.52,20.51,20.52,16400.0,16.1132,16.1132,16.1054,16.1132,16400.0
2006-05-26 13:20:00,20.52,20.56,20.52,20.55,26200.0,16.1132,16.1446,16.1132,16.1368,26200.0
2006-05-26 13:30:00,20.55,20.55,20.54,20.54,11400.0,16.1368,16.1368,16.1289,16.1289,11400.0
2006-05-26 13:40:00,20.55,20.56,20.53,20.55,18600.0,16.1368,16.1446,16.1211,16.1368,18600.0
2006-05-26 13:50:00,20.55,20.55,20.52,20.53,12000.0,16.1368,16.1368,16.1132,16.1211,12000.0
2006-05-26 14:00:00,20.53,20.54,20.53,20.53,15000.0,16.1211,16.1289,16.1211,16.1211,15000.0
2006-05-26 14:10:00,20.54,20.56,20.54,20.55,38000.0,16.1289,16.1446,16.1289,16.1368,38000.0
2006-05-26 14:20:00,20.56,20.59,20.56,20.57,34200.0,16.1446,16.1682,16.1446,16.1525,34200.0
2006-05-26 14:30:00,20.58,20.59,20.58,20.58,26400.0,16.1604,16.1682,16.1604,16.1604,26400.0
2006-05-26 14:40:00,20.58,20.58,20.56,20.58,28400.0,16.1604,16.1604,16.1446,16.1604,28400.0
2006-05-26 14:50:00,20.57,20.58,20.57,20.57,14800.0,16.1525,16.1604,16.1525,16.1525,14800.0
2006-05-26 15:00:00,20.58,20.62,20.58,20.61,53200.0,16.1604,16.1918,16.1604,16.1839,53200.0
2006-05-26 15:10:00,20.61,20.61,20.6,20.61,33800.0,16.1839,16.1839,16.1761,16.1839,33800.0
2006-05-26 15:20:00,20.61,20.66,20.61,20.66,70200.0,16.1839,16.2232,16.1839,16.2232,70200.0
2006-05-26 15:30:00,20.66,20.68,20.66,20.66,48800.0,16.2232,16.2389,16.2232,16.2232,48800.0
2006-05-26 15:40:00,20.66,20.7,20.65,20.68,90400.0,16.2232,16.2546,16.2153,16.2389,90400.0
2006-05-26 15:50:00,20.69,20.71,20.67,20.67,100000.0,16.2467,16.2624,16.231,16.231,100000.0
2006-05-30 09:30:00,20.55,20.59,20.45,20.57,37000.0,16.1368,16.1682,16.0583,16.1525,37000.0
2006-05-30 09:40:00,20.58,20.58,20.48,20.54,41200.0,16.1604,16.1604,16.0818,16.1289,41200.0
2006-05-30 09:50:00,20.54,20.54,20.47,20.49,44400.0,16.1289,16.1289,16.074,16.0897,44400.0
2006-05-30 10:00:00,20.49,20.49,20.43,20.44,31800.0,16.0897,16.0897,16.0426,16.0504,31800.0
2006-05-30 10:10:00,20.43,20.48,20.41,20.45,48000.0,16.0426,16.0818,16.0269,16.0583,48000.0
2006-05-30 10:20:00,20.45,20.46,20.37,20.37,41200.0,16.0583,16.0661,15.9955,15.9955,41200.0
2006-05-30 10:30:00,20.38,20.42,20.35,20.41,42800.0,16.0033,16.0347,15.9797,16.0269,42800.0
2006-05-30 10:40:00,20.41,20.45,20.41,20.45,32000.0,16.0269,16.0583,16.0269,16.0583,32000.0
2006-05-30 10:50:00,20.45,20.46,20.41,20.41,33600.0,16.0583,16.0661,16.0269,16.0269,33600.0
2006-05-30 11:00:00,20.4,20.43,20.35,20.43,81800.0,16.019,16.0426,15.9797,16.0426,81800.0
2006-05-30 11:10:00,20.43,20.43,20.36,20.36,29200.0,16.0426,16.0426,15.9876,15.9876,29200.0
2006-05-30 11:20:00,20.36,20.36,20.33,20.33,28000.0,15.9876,15.9876,15.964,15.964,28000.0
2006-05-30 11:30:00,20.33,20.36,20.33,20.35,25200.0,15.964,15.9876,15.964,15.9797,25200.0
2006-05-30 11:40:00,20.35,20.36,20.33,20.34,25200.0,15.9797,15.9876,15.964,15.9719,25200.0
2006-05-30 11:50:00,20.33,20.35,20.3,20.35,59800.0,15.964,15.9797,15.9405,15.9797,59800.0
2006-05-30 12:00:00,20.35,20.35,20.3,20.32,19400.0,15.9797,15.9797,15.9405,15.9562,19400.0
2006-05-30 12:10:00,20.32,20.32,20.29,20.3,26600.0,15.9562,15.9562,15.9326,15.9405,26600.0
2006-05-30 12:20:00,20.3,20.32,20.28,20.31,15800.0,15.9405,15.9562,15.9248,15.9483,15800.0
2006-05-30 12:30:00,20.31,20.33,20.31,20.33,16400.0,15.9483,15.964,15.9483,15.964,16400.0
2006-05-30 12:40:00,20.33,20.34,20.3,20.31,31600.0,15.964,15.9719,15.9405,15.9483,31600.0
2006-05-30 12:50:00,20.31,20.32,20.27,20.27,19000.0,15.9483,15.9562,15.9169,15.9169,19000.0
2006-05-30 13:00:00,20.27,20.35,20.22,20.35,53600.0,15.9169,15.9797,15.8777,15.9797,53600.0
2006-05-30 13:10:00,20.34,20.34,20.32,20.33,19800.0,15.9719,15.9719,15.9562,15.964,19800.0
2006-05-30 13:20:00,20.33,20.33,20.28,20.31,18400.0,15.964,15.964,15.9248,15.9483,18400.0
2006-05-30 13:30:00,20.31,20.33,20.29,20.32,14600.0,15.9483,15.964,15.9326,15.9562,14600.0
2006-05-30 13:40:00,20.32,20.32,20.27,20.29,17600.0,15.9562,15.9562,15.9169,15.9326,17600.0
2006-05-30 13:50:00,20.29,20.35,20.29,20.35,35600.0,15.9326,15.9797,15.9326,15.9797,35600.0
2006-05-30 14:00:00,20.35,20.38,20.35,20.37,23600.0,15.9797,16.0033,15.9797,15.9955,23600.0
2006-05-30 14:10:00,20.38,20.42,20.38,20.42,47200.0,16.0033,16.0347,16.0033,16.0347,47200.0
2006-05-30 14:20:00,20.42,20.43,20.38,20.38,56600.0,16.0347,16.0426,16.0033,16.0033,56600.0
2006-05-30 14:30:00,20.38,20.4,20.38,20.39,28200.0,16.0033,16.019,16.0033,16.0112,28200.0
2006-05-30 14:40:00,20.39,20.41,20.38,20.4,38200.0,16.0112,16.0269,16.0033,16.019,38200.0
2006-05-30 14:50:00,20.4,20.4,20.38,20.39,40600.0,16.019,16.019,16.0033,16.0112,40600.0
2006-05-30 15:00:00,20.39,20.39,20.38,20.38,67400.0,16.0112,16.0112,16.0033,16.0033,67400.0
2006-05-30 15:10:00,20.38,20.41,20.36,20.36,50400.0,16.0033,16.0269,15.9876,15.9876,50400.0
2006-05-30 15:20:00,20.36,20.39,20.36,20.39,74800.0,15.9876,16.0112,15.9876,16.0112,74800.0
2006-05-30 15:30:00,20.38,20.39,20.35,20.35,74800.0,16.0033,16.0112,15.9797,15.9797,74800.0
2006-05-30 15:40:00,20.35,20.35,20.31,20.34,129800.0,15.9797,15.9797,15.9483,15.9719,129800.0
2006-05-30 15:50:00,20.33,20.33,20.29,20.3,95400.0,15.964,15.964,15.9326,15.9405,95400.0
2006-05-31 09:30:00,20.35,20.35,20.2,20.3,106800.0,15.9797,15.9797,15.862,15.9405,106800.0
2006-05-31 09:40:00,20.32,20.42,20.31,20.34,57400.0,15.9562,16.0347,15.9483,15.9719,57400.0
2006-05-31 09:50:00,20.36,20.4,20.35,20.4,17000.0,15.9876,16.019,15.9797,16.019,17000.0
2006-05-31 10:00:00,20.37,20.4,20.31,20.32,31000.0,15.9955,16.019,15.9483,15.9562,31000.0
2006-05-31 10:10:00,20.31,20.32,20.28,20.31,23200.0,15.9483,15.9562,15.9248,15.9483,23200.0
2006-05-31 10:20:00,20.31,20.39,20.31,20.38,22200.0,15.9483,16.0112,15.9483,16.0033,22200.0
2006-05-31 10:30:00,20.38,20.45,20.38,20.45,30400.0,16.0033,16.0583,16.0033,16.0583,30400.0
2006-05-31 10:40:00,20.45,20.46,20.42,20.45,13000.0,16.0583,16.0661,16.0347,16.0583,13000.0
2006-05-31 10:50:00,20.45,20.47,20.44,20.45,31800.0,16.0583,16.074,16.0504,16.0583,31800.0
2006-05-31 11:00:00,20.45,20.47,20.45,20.46,40800.0,16.0583,16.074,16.0583,16.0661,40800.0
2006-05-31 11:10:00,20.45,20.47,20.45,20.46,28600.0,16.0583,16.074,16.0583,16.0661,28600.0
2006-05-31 11:20:00,20.46,20.48,20.45,20.48,55200.0,16.0661,16.0818,16.0583,16.0818,55200.0
2006-05-31 11:30:00,20.48,20.49,20.45,20.46,34200.0,16.0818,16.0897,16.0583,16.0661,34200.0
2006-05-31 11:40:00,20.47,20.48,20.46,20.47,38200.0,16.074,16.0818,16.0661,16.074,38200.0
2006-05-31 11:50:00,20.47,20.48,20.45,20.45,50600.0,16.074,16.0818,16.0583,16.0583,50600.0
2006-05-31 12:00:00,20.45,20.47,20.45,20.46,58400.0,16.0583,16.074,16.0583,16.0661,58400.0
2006-05-31 12:10:00,20.46,20.47,20.44,20.44,38000.0,16.0661,16.074,16.0504,16.0504,38000.0
2006-05-31 12:20:00,20.44,20.45,20.42,20.45,9600.0,16.0504,16.0583,16.0347,16.0583,9600.0
2006-05-31 12:30:00,20.43,20.47,20.43,20.43,16600.0,16.0426,16.074,16.0426,16.0426,16600.0
2006-05-31 12:40:00,20.43,20.47,20.43,20.47,13800.0,16.0426,16.074,16.0426,16.074,13800.0
2006-05-31 12:50:00,20.46,20.47,20.46,20.47,21400.0,16.0661,16.074,16.0661,16.074,21400.0
2006-05-31 13:00:00,20.47,20.48,20.45,20.48,35800.0,16.074,16.0818,16.0583,16.0818,35800.0
2006-05-31 13:10:00,20.48,20.48,20.45,20.45,18600.0,16.0818,16.0818,16.0583,16.0583,18600.0
2006-05-31 13:20:00,20.45,20.46,20.44,20.45,20800.0,16.0583,16.0661,16.0504,16.0583,20800.0
2006-05-31 13:30:00,20.46,20.49,20.45,20.47,21600.0,16.0661,16.0897,16.0583,16.074,21600.0
2006-05-31 13:40:00,20.47,20.47,20.43,20.45,35800.0,16.074,16.074,16.0426,16.0583,35800.0
2006-05-31 13:50:00,20.45,20.46,20.41,20.43,102600.0,16.0583,16.0661,16.0269,16.0426,102600.0
2006-05-31 14:00:00,20.43,20.48,20.43,20.47,87800.0,16.0426,16.0818,16.0426,16.074,87800.0
2006-05-31 14:10:00,20.47,20.48,20.43,20.45,113000.0,16.074,16.0818,16.0426,16.0583,113000.0
2006-05-31 14:20:00,20.45,20.48,20.43,20.47,80800.0,16.0583,16.0818,16.0426,16.074,80800.0
2006-05-31 14:30:00,20.47,20.5,20.46,20.48,66600.0,16.074,16.0975,16.0661,16.0818,66600.0
2006-05-31 14:40:00,20.48,20.5,20.45,20.49,125000.0,16.0818,16.0975,16.0583,16.0897,125000.0
2006-05-31 14:50:00,20.47,20.5,20.47,20.47,69600.0,16.074,16.0975,16.074,16.074,69600.0
2006-05-31 15:00:00,20.47,20.5,20.41,20.42,107200.0,16.074,16.0975,16.0269,16.0347,107200.0
2006-05-31 15:10:00,20.43,20.47,20.43,20.45,70200.0,16.0426,16.074,16.0426,16.0583,70200.0
2006-05-31 15:20:00,20.46,20.49,20.45,20.49,69200.0,16.0661,16.0897,16.0583,16.0897,69200.0
2006-05-31 15:30:00,20.48,20.48,20.43,20.46,100800.0,16.0818,16.0818,16.0426,16.0661,100800.0
2006-05-31 15:40:00,20.47,20.52,20.47,20.49,94000.0,16.074,16.1132,16.074,16.0897,94000.0
2006-05-31 15:50:00,20.49,20.49,20.46,20.47,189400.0,16.0897,16.0897,16.0661,16.074,189400.0
2006-06-01 09:30:00,20.5,20.5,20.44,20.46,64400.0,16.0975,16.0975,16.0504,16.0661,64400.0
2006-06-01 09:40:00,20.46,20.76,20.46,20.76,86200.0,16.0661,16.3017,16.0661,16.3017,86200.0
2006-06-01 09:50:00,20.76,20.76,20.5,20.52,87400.0,16.3017,16.3017,16.0975,16.1132,87400.0
2006-06-01 10:00:00,20.55,20.56,20.5,20.55,73400.0,16.1368,16.1446,16.0975,16.1368,73400.0
2006-06-01 10:10:00,20.55,20.57,20.5,20.52,207000.0,16.1368,16.1525,16.0975,16.1132,207000.0
2006-06-01 10:20:00,20.51,20.52,20.48,20.49,82800.0,16.1054,16.1132,16.0818,16.0897,82800.0
2006-06-01 10:30:00,20.5,20.53,20.47,20.49,274200.0,16.0975,16.1211,16.074,16.0897,274200.0
2006-06-01 10:40:00,20.48,20.49,20.46,20.48,56800.0,16.0818,16.0897,16.0661,16.0818,56800.0
2006-06-01 10:50:00,20.48,20.49,20.45,20.47,92400.0,16.0818,16.0897,16.0583,16.074,92400.0
2006-06-01 11:00:00,20.48,20.48,20.41,20.43,74400.0,16.0818,16.0818,16.0269,16.0426,74400.0
2006-06-01 11:10:00,20.43,20.46,20.42,20.45,95800.0,16.0426,16.0661,16.0347,16.0583,95800.0
2006-06-01 11:20:00,20.45,20.46,20.43,20.46,52000.0,16.0583,16.0661,16.0426,16.0661,52000.0
2006-06-01 11:30:00,20.46,20.48,20.45,20.46,74200.0,16.0661,16.0818,16.0583,16.0661,74200.0
2006-06-01 11:40:00,20.47,20.47,20.45,20.46,30000.0,16.074,16.074,16.0583,16.0661,30000.0
2006-06-01 11:50:00,20.46,20.46,20.43,20.45,36400.0,16.0661,16.0661,16.0426,16.0583,36400.0
2006-06-01 12:00:00,20.45,20.45,20.43,20.43,39400.0,16.0583,16.0583,16.0426,16.0426,39400.0
2006-06-01 12:10:00,20.43,20.43,20.36,20.4,62400.0,16.0426,16.0426,15.9876,16.019,62400.0
2006-06-01 12:20:00,20.4,20.43,20.39,20.43,36200.0,16.019,16.0426,16.0112,16.0426,36200.0
2006-06-01 12:30:00,20.43,20.45,20.43,20.45,66200.0,16.0426,16.0583,16.0426,16.0583,66200.0
2006-06-01 12:40:00,20.45,20.45,20.43,20.45,55400.0,16.0583,16.0583,16.0426,16.0583,55400.0
2006-06-01 12:50:00,20.45,20.45,20.4,20.4,66800.0,16.0583,16.0583,16.019,16.019,66800.0
2006-06-01 13:00:00,20.4,20.4,20.36,20.38,23400.0,16.019,16.019,15.9876,16.0033,23400.0
2006-06-01 13:10:00,20.38,20.39,20.36,20.37,107800.0,16.0033,16.0112,15.9876,15.9955,107800.0
2006-06-01 13:20:00,20.38,20.38,20.36,20.38,38800.0,16.0033,16.0033,15.9876,16.0033,38800.0
2006-06-01 13:30:00,20.38,20.39,20.38,20.39,20400.0,16.0033,16.0112,16.0033,16.0112,20400.0
2006-06-01 13:40:00,20.38,20.4,20.38,20.39,25800.0,16.0033,16.019,16.0033,16.0112,25800.0
2006-06-01 13:50:00,20.39,20.39,20.36,20.39,37000.0,16.0112,16.0112,15.9876,16.0112,37000.0
2006-06-01 14:00:00,20.39,20.4,20.34,20.35,54600.0,16.0112,16.019,15.9719,15.9797,54600.0
2006-06-01 14:10:00,20.35,20.37,20.32,20.36,40000.0,15.9797,15.9955,15.9562,15.9876,40000.0
2006-06-01 14:20:00,20.36,20.36,20.32,20.32,70000.0,15.9876,15.9876,15.9562,15.9562,70000.0
2006-06-01 14:30:00,20.32,20.36,20.32,20.35,61400.0,15.9562,15.9876,15.9562,15.9797,61400.0
2006-06-01 14:40:00,20.36,20.4,20.35,20.39,26400.0,15.9876,16.019,15.9797,16.0112,26400.0
2006-06-01 14:50:00,20.4,20.4,20.37,20.38,77600.0,16.019,16.019,15.9955,16.0033,77600.0
2006-06-01 15:00:00,20.38,20.39,20.36,20.38,61200.0,16.0033,16.0112,15.9876,16.0033,61200.0
2006-06-01 15:10:00,20.38,20.38,20.36,20.38,58000.0,16.0033,16.0033,15.9876,16.0033,58000.0
2006-06-01 15:20:00,20.38,20.38,20.37,20.38,151000.0,16.0033,16.0033,15.9955,16.0033,151000.0
2006-06-01 15:30:00,20.38,20.43,20.37,20.41,183600.0,16.0033,16.0426,15.9955,16.0269,183600.0
2006-06-01 15:40:00,20.42,20.43,20.4,20.43,131400.0,16.0347,16.0426,16.019,16.0426,131400.0
2006-06-01 15:50:00,20.43,20.44,20.42,20.44,112400.0,16.0426,16.0504,16.0347,16.0504,112400.0
2006-06-02 09:30:00,20.42,20.49,20.34,20.49,84400.0,16.0347,16.0897,15.9719,16.0897,84400.0
2006-06-02 09:40:00,20.5,20.58,20.48,20.58,104800.0,16.0975,16.1604,16.0818,16.1604,104800.0
2006-06-02 09:50:00,20.58,20.59,20.23,20.24,73400.0,16.1604,16.1682,15.8855,15.8934,73400.0
2006-06-02 10:00:00,20.25,20.3,20.18,20.21,77600.0,15.9012,15.9405,15.8463,15.8698,77600.0
2006-06-02 10:10:00,20.21,20.25,20.1,20.15,142400.0,15.8698,15.9012,15.7834,15.8227,142400.0
2006-06-02 10:20:00,20.15,20.15,20.09,20.13,142200.0,15.8227,15.8227,15.7756,15.807,142200.0
2006-06-02 10:30:00,20.11,20.15,20.0,20.0,363600.0,15.7913,15.8227,15.7049,15.7049,363600.0
2006-06-02 10:40:00,20.0,20.01,19.96,19.98,98000.0,15.7049,15.7128,15.6735,15.6892,98000.0
2006-06-02 10:50:00,19.98,19.99,19.91,19.94,76800.0,15.6892,15.6971,15.6342,15.6578,76800.0
2006-06-02 11:00:00,19.95,19.99,19.94,19.99,88200.0,15.6656,15.6971,15.6578,15.6971,88200.0
2006-06-02 11:10:00,19.98,20.04,19.98,20.03,53600.0,15.6892,15.7363,15.6892,15.7285,53600.0
2006-06-02 11:20:00,20.03,20.1,20.03,20.06,100000.0,15.7285,15.7834,15.7285,15.752,100000.0
2006-06-02 11:30:00,20.07,20.14,20.04,20.08,75200.0,15.7599,15.8148,15.7363,15.7677,75200.0
2006-06-02 11:40:00,20.08,20.08,20.0,20.0,55000.0,15.7677,15.7677,15.7049,15.7049,55000.0
2006-06-02 11:50:00,20.0,20.0,19.97,20.0,23600.0,15.7049,15.7049,15.6814,15.7049,23600.0
2006-06-02 12:00:00,20.0,20.03,19.99,20.03,41200.0,15.7049,15.7285,15.6971,15.7285,41200.0
2006-06-02 12:10:00,20.04,20.04,20.01,20.01,20200.0,15.7363,15.7363,15.7128,15.7128,20200.0
2006-06-02 12:20:00,20.01,20.03,20.01,20.03,22000.0,15.7128,15.7285,15.7128,15.7285,22000.0
2006-06-02 12:30:00,20.03,20.05,20.02,20.05,69200.0,15.7285,15.7442,15.7206,15.7442,69200.0
2006-06-02 12:40:00,20.05,20.05,20.03,20.05,44400.0,15.7442,15.7442,15.7285,15.7442,44400.0
2006-06-02 12:50:00,20.05,20.05,20.03,20.04,68400.0,15.7442,15.7442,15.7285,15.7363,68400.0
2006-06-02 13:00:00,20.04,20.06,20.03,20.06,48000.0,15.7363,15.752,15.7285,15.752,48000.0
2006-06-02 13:10:00,20.06,20.07,20.05,20.06,37400.0,15.752,15.7599,15.7442,15.752,37400.0
2006-06-02 13:20:00,20.06,20.08,20.05,20.07,75600.0,15.752,15.7677,15.7442,15.7599,75600.0
2006-06-02 13:30:00,20.07,20.1,20.06,20.09,61400.0,15.7599,15.7834,15.752,15.7756,61400.0
2006-06-02 13:40:00,20.09,20.1,20.05,20.1,52600.0,15.7756,15.7834,15.7442,15.7834,52600.0
2006-06-02 13:50:00,20.1,20.11,20.09,20.1,27000.0,15.7834,15.7913,15.7756,15.7834,27000.0
2006-06-02 14:00:00,20.1,20.13,20.09,20.13,27600.0,15.7834,15.807,15.7756,15.807,27600.0
2006-06-02 14:10:00,20.12,20.13,20.1,20.13,44400.0,15.7991,15.807,15.7834,15.807,44400.0
2006-06-02 14:20:00,20.13,20.13,20.11,20.11,49200.0,15.807,15.807,15.7913,15.7913,49200.0
2006-06-02 14:30:00,20.11,20.14,20.11,20.13,128800.0,15.7913,15.8148,15.7913,15.807,128800.0
2006-06-02 14:40:00,20.14,20.15,20.11,20.11,86600.0,15.8148,15.8227,15.7913,15.7913,86600.0
2006-06-02 14:50:00,20.11,20.15,20.11,20.14,57000.0,15.7913,15.8227,15.7913,15.8148,57000.0
2006-06-02 15:00:00,20.14,20.14,20.08,20.13,202600.0,15.8148,15.8148,15.7677,15.807,202600.0
2006-06-02 15:10:00,20.12,20.13,20.11,20.13,88600.0,15.7991,15.807,15.7913,15.807,88600.0
2006-06-02 15:20:00,20.12,20.14,20.11,20.11,176400.0,15.7991,15.8148,15.7913,15.7913,176400.0
2006-06-02 15:30:00,20.11,20.14,20.07,20.14,109600.0,15.7913,15.8148,15.7599,15.8148,109600.0
2006-06-02 15:40:00,20.14,20.14,20.05,20.06,126000.0,15.8148,15.8148,15.7442,15.752,126000.0
2006-06-02 15:50:00,20.05,20.1,20.05,20.09,136000.0,15.7442,15.7834,15.7442,15.7756,136000.0
2006-06-05 09:30:00,20.11,20.24,20.11,20.2,80000.0,15.7913,15.8934,15.7913,15.862,80000.0
2006-06-05 09:40:00,20.18,20.23,20.17,20.21,55600.0,15.8463,15.8855,15.8384,15.8698,55600.0
2006-06-05 09:50:00,20.19,20.19,20.09,20.13,66800.0,15.8541,15.8541,15.7756,15.807,66800.0
2006-06-05 10:00:00,20.13,20.13,20.03,20.08,48400.0,15.807,15.807,15.7285,15.7677,48400.0
2006-06-05 10:10:00,20.06,20.1,20.02,20.09,29800.0,15.752,15.7834,15.7206,15.7756,29800.0
2006-06-05 10:20:00,20.09,20.09,20.02,20.03,51000.0,15.7756,15.7756,15.7206,15.7285,51000.0
2006-06-05 10:30:00,20.02,20.04,19.99,20.02,58400.0,15.7206,15.7363,15.6971,15.7206,58400.0
2006-06-05 10:40:00,20.02,20.03,19.98,19.99,30200.0,15.7206,15.7285,15.6892,15.6971,30200.0
2006-06-05 10:50:00,20.0,20.0,19.99,20.0,28800.0,15.7049,15.7049,15.6971,15.7049,28800.0
2006-06-05 11:00:00,19.99,20.01,19.99,19.99,45800.0,15.6971,15.7128,15.6971,15.6971,45800.0
2006-06-05 11:10:00,19.99,20.0,19.93,19.96,57000.0,15.6971,15.7049,15.6499,15.6735,57000.0
2006-06-05 11:20:00,19.96,19.96,19.93,19.93,80600.0,15.6735,15.6735,15.6499,15.6499,80600.0
2006-06-05 11:30:00,19.93,19.93,19.9,19.9,34200.0,15.6499,15.6499,15.6264,15.6264,34200.0
2006-06-05 11:40:00,19.91,19.91,19.87,19.87,56400.0,15.6342,15.6342,15.6028,15.6028,56400.0
2006-06-05 11:50:00,19.86,19.88,19.84,19.84,41600.0,15.595,15.6107,15.5793,15.5793,41600.0
2006-06-05 12:00:00,19.85,19.9,19.84,19.87,30600.0,15.5871,15.6264,15.5793,15.6028,30600.0
2006-06-05 12:10:00,19.89,19.93,19.88,19.93,18200.0,15.6185,15.6499,15.6107,15.6499,18200.0
2006-06-05 12:20:00,19.93,19.95,19.93,19.95,14400.0,15.6499,15.6656,15.6499,15.6656,14400.0
2006-06-05 12:30:00,19.95,19.97,19.95,19.97,19600.0,15.6656,15.6814,15.6656,15.6814,19600.0
2006-06-05 12:40:00,19.96,19.99,19.95,19.98,24200.0,15.6735,15.6971,15.6656,15.6892,24200.0
2006-06-05 12:50:00,19.98,20.0,19.98,19.98,14400.0,15.6892,15.7049,15.6892,15.6892,14400.0
2006-06-05 13:00:00,19.97,19.98,19.95,19.95,13200.0,15.6814,15.6892,15.6656,15.6656,13200.0
2006-06-05 13:10:00,19.95,19.96,19.93,19.95,11400.0,15.6656,15.6735,15.6499,15.6656,11400.0
2006-06-05 13:20:00,19.93,19.94,19.89,19.9,15200.0,15.6499,15.6578,15.6185,15.6264,15200.0
2006-06-05 13:30:00,19.92,19.95,19.91,19.94,10400.0,15.6421,15.6656,15.6342,15.6578,10400.0
2006-06-05 13:40:00,19.95,19.95,19.91,19.91,12400.0,15.6656,15.6656,15.6342,15.6342,12400.0
2006-06-05 13:50:00,19.92,19.93,19.91,19.93,12000.0,15.6421,15.6499,15.6342,15.6499,12000.0
2006-06-05 14:00:00,19.93,19.93,19.86,19.86,22200.0,15.6499,15.6499,15.595,15.595,22200.0
2006-06-05 14:10:00,19.86,19.86,19.81,19.81,38000.0,15.595,15.595,15.5557,15.5557,38000.0
2006-06-05 14:20:00,19.81,19.81,19.76,19.81,42200.0,15.5557,15.5557,15.5165,15.5557,42200.0
2006-06-05 14:30:00,19.81,19.81,19.67,19.67,93200.0,15.5557,15.5557,15.4458,15.4458,93200.0
2006-06-05 14:40:00,19.67,19.85,19.67,19.84,143000.0,15.4458,15.5871,15.4458,15.5793,143000.0
2006-06-05 14:50:00,19.84,19.84,19.79,19.79,40000.0,15.5793,15.5793,15.54,15.54,40000.0
2006-06-05 15:00:00,19.78,19.78,19.73,19.75,81200.0,15.5322,15.5322,15.4929,15.5086,81200.0
2006-06-05 15:10:00,19.75,19.8,19.71,19.8,105200.0,15.5086,15.5479,15.4772,15.5479,105200.0
2006-06-05 15:20:00,19.8,19.85,19.76,19.77,64200.0,15.5479,15.5871,15.5165,15.5243,64200.0
2006-06-05 15:30:00,19.77,19.84,19.77,19.81,80800.0,15.5243,15.5793,15.5243,15.5557,80800.0
2006-06-05 15:40:00,19.82,19.82,19.74,19.74,89000.0,15.5636,15.5636,15.5007,15.5007,89000.0
2006-06-05 15:50:00,19.75,19.79,19.74,19.76,116000.0,15.5086,15.54,15.5007,15.5165,116000.0
2006-06-06 09:30:00,19.8,19.86,19.8,19.81,56000.0,15.5479,15.595,15.5479,15.5557,56000.0
2006-06-06 09:40:00,19.82,19.86,19.81,19.81,42400.0,15.5636,15.595,15.5557,15.5557,42400.0
2006-06-06 09:50:00,19.82,19.9,19.82,19.88,39000.0,15.5636,15.6264,15.5636,15.6107,39000.0
2006-06-06 10:00:00,19.88,19.9,19.85,19.86,77600.0,15.6107,15.6264,15.5871,15.595,77600.0
2006-06-06 10:10:00,19.87,19.9,19.86,19.88,46400.0,15.6028,15.6264,15.595,15.6107,46400.0
2006-06-06 10:20:00,19.88,19.97,19.88,19.97,47400.0,15.6107,15.6814,15.6107,15.6814,47400.0
2006-06-06 10:30:00,19.96,20.04,19.95,19.96,56200.0,15.6735,15.7363,15.6656,15.6735,56200.0
2006-06-06 10:40:00,19.96,19.96,19.83,19.83,101200.0,15.6735,15.6735,15.5714,15.5714,101200.0
2006-06-06 10:50:00,19.8,19.82,19.73,19.77,135000.0,15.5479,15.5636,15.4929,15.5243,135000.0
2006-06-06 11:00:00,19.75,19.77,19.72,19.75,52800.0,15.5086,15.5243,15.485,15.5086,52800.0
2006-06-06 11:10:00,19.75,19.77,19.69,19.74,72000.0,15.5086,15.5243,15.4615,15.5007,72000.0
2006-06-06 11:20:00,19.75,19.78,19.74,19.74,57800.0,15.5086,15.5322,15.5007,15.5007,57800.0
2006-06-06 11:30:00,19.74,19.77,19.71,19.71,26600.0,15.5007,15.5243,15.4772,15.4772,26600.0
2006-06-06 11:40:00,19.71,19.75,19.68,19.74,27400.0,15.4772,15.5086,15.4536,15.5007,27400.0
2006-06-06 11:50:00,19.75,19.75,19.72,19.75,13800.0,15.5086,15.5086,15.485,15.5086,13800.0
2006-06-06 12:00:00,19.75,19.75,19.68,19.7,29000.0,15.5086,15.5086,15.4536,15.4693,29000.0
2006-06-06 12:10:00,19.7,19.75,19.7,19.73,19800.0,15.4693,15.5086,15.4693,15.4929,19800.0
2006-06-06 12:20:00,19.73,19.73,19.68,19.71,17800.0,15.4929,15.4929,15.4536,15.4772,17800.0
2006-06-06 12:30:00,19.72,19.75,19.71,19.74,25200.0,15.485,15.5086,15.4772,15.5007,25200.0
2006-06-06 12:40:00,19.75,19.8,19.73,19.73,66200.0,15.5086,15.5479,15.4929,15.4929,66200.0
2006-06-06 12:50:00,19.73,19.77,19.72,19.75,32400.0,15.4929,15.5243,15.485,15.5086,32400.0
2006-06-06 13:00:00,19.75,19.77,19.72,19.75,38200.0,15.5086,15.5243,15.485,15.5086,38200.0
2006-06-06 13:10:00,19.74,19.75,19.73,19.73,19400.0,15.5007,15.5086,15.4929,15.4929,19400.0
2006-06-06 13:20:00,19.74,19.79,19.73,19.73,41600.0,15.5007,15.54,15.4929,15.4929,41600.0
2006-06-06 13:30:00,19.74,19.77,19.73,19.74,21200.0,15.5007,15.5243,15.4929,15.5007,21200.0
2006-06-06 13:40:00,19.73,19.73,19.64,19.67,26600.0,15.4929,15.4929,15.4222,15.4458,26600.0
2006-06-06 13:50:00,19.67,19.78,19.67,19.76,29800.0,15.4458,15.5322,15.4458,15.5165,29800.0
2006-06-06 14:00:00,19.77,19.77,19.71,19.72,39800.0,15.5243,15.5243,15.4772,15.485,39800.0
2006-06-06 14:10:00,19.72,19.76,19.7,19.75,36800.0,15.485,15.5165,15.4693,15.5086,36800.0
2006-06-06 14:20:00,19.75,19.79,19.75,19.77,51600.0,15.5086,15.54,15.5086,15.5243,51600.0
2006-06-06 14:30:00,19.79,19.79,19.73,19.76,42200.0,15.54,15.54,15.4929,15.5165,42200.0
2006-06-06 14:40:00,19.77,19.77,19.74,19.75,30800.0,15.5243,15.5243,15.5007,15.5086,30800.0
2006-06-06 14:50:00,19.76,19.78,19.75,19.75,19200.0,15.5165,15.5322,15.5086,15.5086,19200.0
2006-06-06 15:00:00,19.76,19.8,19.75,19.78,44400.0,15.5165,15.5479,15.5086,15.5322,44400.0
2006-06-06 15:10:00,19.77,19.79,19.72,19.75,46200.0,15.5243,15.54,15.485,15.5086,46200.0
2006-06-06 15:20:00,19.75,19.78,19.74,19.75,27200.0,15.5086,15.5322,15.5007,15.5086,27200.0
2006-06-06 15:30:00,19.75,19.78,19.71,19.78,103000.0,15.5086,15.5322,15.4772,15.5322,103000.0
2006-06-06 15:40:00,19.78,19.81,19.74,19.77,96200.0,15.5322,15.5557,15.5007,15.5243,96200.0
2006-06-06 15:50:00,19.75,19.77,19.74,19.75,178400.0,15.5086,15.5243,15.5007,15.5086,178400.0
2006-06-07 09:30:00,19.78,19.93,19.75,19.78,34400.0,15.5322,15.6499,15.5086,15.5322,34400.0
2006-06-07 09:40:00,19.78,19.88,19.77,19.87,167800.0,15.5322,15.6107,15.5243,15.6028,167800.0
2006-06-07 09:50:00,19.87,19.89,19.83,19.86,119600.0,15.6028,15.6185,15.5714,15.595,119600.0
2006-06-07 10:00:00,19.86,19.98,19.86,19.96,88800.0,15.595,15.6892,15.595,15.6735,88800.0
2006-06-07 10:10:00,19.96,19.97,19.92,19.93,68400.0,15.6735,15.6814,15.6421,15.6499,68400.0
2006-06-07 10:20:00,19.93,19.98,19.92,19.94,34800.0,15.6499,15.6892,15.6421,15.6578,34800.0
2006-06-07 10:30:00,19.93,19.98,19.9,19.93,204600.0,15.6499,15.6892,15.6264,15.6499,204600.0
2006-06-07 10:40:00,19.91,19.93,19.84,19.86,270800.0,15.6342,15.6499,15.5793,15.595,270800.0
2006-06-07 10:50:00,19.87,19.9,19.86,19.89,95000.0,15.6028,15.6264,15.595,15.6185,95000.0
2006-06-07 11:00:00,19.89,19.89,19.85,19.85,114600.0,15.6185,15.6185,15.5871,15.5871,114600.0
2006-06-07 11:10:00,19.85,19.85,19.8,19.8,84200.0,15.5871,15.5871,15.5479,15.5479,84200.0
2006-06-07 11:20:00,19.8,19.85,19.79,19.81,52200.0,15.5479,15.5871,15.54,15.5557,52200.0
2006-06-07 11:30:00,19.81,19.89,19.81,19.88,36600.0,15.5557,15.6185,15.5557,15.6107,36600.0
2006-06-07 11:40:00,19.89,19.89,19.85,19.86,53200.0,15.6185,15.6185,15.5871,15.595,53200.0
2006-06-07 11:50:00,19.86,19.86,19.84,19.85,56800.0,15.595,15.595,15.5793,15.5871,56800.0
2006-06-07 12:00:00,19.85,19.85,19.8,19.85,106800.0,15.5871,15.5871,15.5479,15.5871,106800.0
2006-06-07 12:10:00,19.84,19.84,19.79,19.79,60600.0,15.5793,15.5793,15.54,15.54,60600.0
2006-06-07 12:20:00,19.81,19.82,19.79,19.81,55200.0,15.5557,15.5636,15.54,15.5557,55200.0
2006-06-07 12:30:00,19.82,19.82,19.79,19.79,31400.0,15.5636,15.5636,15.54,15.54,31400.0
2006-06-07 12:40:00,19.8,19.81,19.74,19.78,75000.0,15.5479,15.5557,15.5007,15.5322,75000.0
2006-06-07 12:50:00,19.78,19.84,19.77,19.83,38400.0,15.5322,15.5793,15.5243,15.5714,38400.0
2006-06-07 13:00:00,19.83,19.84,19.78,19.82,70800.0,15.5714,15.5793,15.5322,15.5636,70800.0
2006-06-07 13:10:00,19.82,19.85,19.81,19.84,37000.0,15.5636,15.5871,15.5557,15.5793,37000.0
2006-06-07 13:20:00,19.84,19.86,19.81,19.86,25400.0,15.5793,15.595,15.5557,15.595,25400.0
2006-06-07 13:30:00,19.85,19.85,19.81,19.82,33200.0,15.5871,15.5871,15.5557,15.5636,33200.0
2006-06-07 13:40:00,19.81,19.82,19.75,19.77,64400.0,15.5557,15.5636,15.5086,15.5243,64400.0
2006-06-07 13:50:00,19.77,19.81,19.75,19.8,47800.0,15.5243,15.5557,15.5086,15.5479,47800.0
2006-06-07 14:00:00,19.79,19.79,19.75,19.76,23800.0,15.54,15.54,15.5086,15.5165,23800.0
2006-06-07 14:10:00,19.75,19.78,19.73,19.75,33000.0,15.5086,15.5322,15.4929,15.5086,33000.0
2006-06-07 14:20:00,19.75,19.81,19.73,19.79,39000.0,15.5086,15.5557,15.4929,15.54,39000.0
2006-06-07 14:30:00,19.8,19.81,19.78,19.79,99400.0,15.5479,15.5557,15.5322,15.54,99400.0
2006-06-07 14:40:00,19.78,19.8,19.74,19.74,57200.0,15.5322,15.5479,15.5007,15.5007,57200.0
2006-06-07 14:50:00,19.74,19.76,19.72,19.75,54000.0,15.5007,15.5165,15.485,15.5086,54000.0
2006-06-07 15:00:00,19.75,19.78,19.73,19.74,73600.0,15.5086,15.5322,15.4929,15.5007,73600.0
2006-06-07 15:10:00,19.75,19.75,19.72,19.73,72800.0,15.5086,15.5086,15.485,15.4929,72800.0
2006-06-07 15:20:00,19.73,19.76,19.71,19.71,78800.0,15.4929,15.5165,15.4772,15.4772,78800.0
2006-06-07 15:30:00,19.71,19.77,19.71,19.75,96000.0,15.4772,15.5243,15.4772,15.5086,96000.0
2006-06-07 15:40:00,19.75,19.75,19.69,19.69,49000.0,15.5086,15.5086,15.4615,15.4615,49000.0
2006-06-07 15:50:00,19.69,19.71,19.67,19.69,54800.0,15.4615,15.4772,15.4458,15.4615,54800.0
2006-06-08 09:30:00,19.61,19.61,19.44,19.61,116400.0,15.3987,15.3987,15.2652,15.3987,116400.0
2006-06-08 09:40:00,19.61,19.68,19.58,19.65,159000.0,15.3987,15.4536,15.3751,15.4301,159000.0
2006-06-08 09:50:00,19.65,19.66,19.52,19.52,85400.0,15.4301,15.4379,15.328,15.328,85400.0
2006-06-08 10:00:00,19.52,19.62,19.5,19.6,71800.0,15.328,15.4065,15.3123,15.3908,71800.0
2006-06-08 10:10:00,19.61,19.63,19.57,19.57,45800.0,15.3987,15.4144,15.3673,15.3673,45800.0
2006-06-08 10:20:00,19.59,19.64,19.59,19.6,68400.0,15.383,15.4222,15.383,15.3908,68400.0
2006-06-08 10:30:00,19.59,19.62,19.56,19.61,90000.0,15.383,15.4065,15.3594,15.3987,90000.0
2006-06-08 10:40:00,19.6,19.63,19.59,19.62,79600.0,15.3908,15.4144,15.383,15.4065,79600.0
2006-06-08 10:50:00,19.61,19.63,19.59,19.61,27600.0,15.3987,15.4144,15.383,15.3987,27600.0
2006-06-08 11:00:00,19.61,19.62,19.58,19.6,79000.0,15.3987,15.4065,15.3751,15.3908,79000.0
2006-06-08 11:10:00,19.6,19.6,19.5,19.5,46400.0,15.3908,15.3908,15.3123,15.3123,46400.0
2006-06-08 11:20:00,19.5,19.6,19.41,19.45,255600.0,15.3123,15.3908,15.2416,15.273,255600.0
2006-06-08 11:30:00,19.45,19.45,19.38,19.4,95200.0,15.273,15.273,15.2181,15.2338,95200.0
2006-06-08 11:40:00,19.41,19.45,19.4,19.43,69000.0,15.2416,15.273,15.2338,15.2573,69000.0
2006-06-08 11:50:00,19.43,19.45,19.35,19.43,89000.0,15.2573,15.273,15.1945,15.2573,89000.0
2006-06-08 12:00:00,19.43,19.45,19.41,19.42,75600.0,15.2573,15.273,15.2416,15.2495,75600.0
2006-06-08 12:10:00,19.41,19.49,19.41,19.46,62400.0,15.2416,15.3044,15.2416,15.2809,62400.0
2006-06-08 12:20:00,19.47,19.49,19.41,19.42,61800.0,15.2887,15.3044,15.2416,15.2495,61800.0
2006-06-08 12:30:00,19.42,19.42,19.36,19.4,40000.0,15.2495,15.2495,15.2024,15.2338,40000.0
2006-06-08 12:40:00,19.4,19.42,19.37,19.41,40000.0,15.2338,15.2495,15.2102,15.2416,40000.0
2006-06-08 12:50:00,19.41,19.46,19.41,19.43,44000.0,15.2416,15.2809,15.2416,15.2573,44000.0
2006-06-08 13:00:00,19.42,19.42,19.32,19.33,116200.0,15.2495,15.2495,15.1709,15.1788,116200.0
2006-06-08 13:10:00,19.33,19.37,19.33,19.35,71800.0,15.1788,15.2102,15.1788,15.1945,71800.0
2006-06-08 13:20:00,19.35,19.35,19.33,19.33,53800.0,15.1945,15.1945,15.1788,15.1788,53800.0
2006-06-08 13:30:00,19.35,19.4,19.35,19.4,88000.0,15.1945,15.2338,15.1945,15.2338,88000.0
2006-06-08 13:40:00,19.4,19.42,19.34,19.37,50600.0,15.2338,15.2495,15.1867,15.2102,50600.0
2006-06-08 13:50:00,19.38,19.44,19.35,19.43,70600.0,15.2181,15.2652,15.1945,15.2573,70600.0
2006-06-08 14:00:00,19.43,19.45,19.41,19.45,270400.0,15.2573,15.273,15.2416,15.273,270400.0
2006-06-08 14:10:00,19.45,19.48,19.43,19.45,172400.0,15.273,15.2966,15.2573,15.273,172400.0
2006-06-08 14:20:00,19.45,19.5,19.45,19.46,75600.0,15.273,15.3123,15.273,15.2809,75600.0
2006-06-08 14:30:00,19.46,19.5,19.43,19.5,51000.0,15.2809,15.3123,15.2573,15.3123,51000.0
2006-06-08 14:40:00,19.5,19.5,19.44,19.47,47000.0,15.3123,15.3123,15.2652,15.2887,47000.0
2006-06-08 14:50:00,19.46,19.48,19.42,19.43,36600.0,15.2809,15.2966,15.2495,15.2573,36600.0
2006-06-08 15:00:00,19.43,19.53,19.43,19.52,262800.0,15.2573,15.3358,15.2573,15.328,262800.0
2006-06-08 15:10:00,19.53,19.53,19.49,19.49,134800.0,15.3358,15.3358,15.3044,15.3044,134800.0
2006-06-08 15:20:00,19.49,19.53,19.48,19.52,107000.0,15.3044,15.3358,15.2966,15.328,107000.0
2006-06-08 15:30:00,19.52,19.55,19.51,19.55,112600.0,15.328,15.3516,15.3201,15.3516,112600.0
2006-06-08 15:40:00,19.55,19.58,19.54,19.55,246400.0,15.3516,15.3751,15.3437,15.3516,246400.0
2006-06-08 15:50:00,19.54,19.55,19.51,19.55,207800.0,15.3437,15.3516,15.3201,15.3516,207800.0
2006-06-09 09:30:00,19.59,19.75,19.59,19.64,62200.0,15.383,15.5086,15.383,15.4222,62200.0
2006-06-09 09:40:00,19.64,19.75,19.6,19.73,63800.0,15.4222,15.5086,15.3908,15.4929,63800.0
2006-06-09 09:50:00,19.72,19.8,19.71,19.79,97200.0,15.485,15.5479,15.4772,15.54,97200.0
2006-06-09 10:00:00,19.79,19.79,19.7,19.72,61600.0,15.54,15.54,15.4693,15.485,61600.0
2006-06-09 10:10:00,19.72,19.77,19.68,19.7,36000.0,15.485,15.5243,15.4536,15.4693,36000.0
2006-06-09 10:20:00,19.7,19.74,19.7,19.73,28200.0,15.4693,15.5007,15.4693,15.4929,28200.0
2006-06-09 10:30:00,19.73,19.73,19.65,19.67,57200.0,15.4929,15.4929,15.4301,15.4458,57200.0
2006-06-09 10:40:00,19.67,19.73,19.67,19.71,36200.0,15.4458,15.4929,15.4458,15.4772,36200.0
2006-06-09 10:50:00,19.72,19.73,19.68,19.68,26000.0,15.485,15.4929,15.4536,15.4536,26000.0
2006-06-09 11:00:00,19.68,19.74,19.68,19.71,28000.0,15.4536,15.5007,15.4536,15.4772,28000.0
2006-06-09 11:10:00,19.71,19.72,19.7,19.7,14000.0,15.4772,15.485,15.4693,15.4693,14000.0
2006-06-09 11:20:00,19.72,19.73,19.71,19.72,56600.0,15.485,15.4929,15.4772,15.485,56600.0
2006-06-09 11:30:00,19.72,19.73,19.66,19.67,50000.0,15.485,15.4929,15.4379,15.4458,50000.0
2006-06-09 11:40:00,19.68,19.7,19.56,19.56,116400.0,15.4536,15.4693,15.3594,15.3594,116400.0
2006-06-09 11:50:00,19.56,19.58,19.49,19.54,104800.0,15.3594,15.3751,15.3044,15.3437,104800.0
2006-06-09 12:00:00,19.55,19.6,19.54,19.58,35600.0,15.3516,15.3908,15.3437,15.3751,35600.0
2006-06-09 12:10:00,19.58,19.59,19.53,19.53,27800.0,15.3751,15.383,15.3358,15.3358,27800.0
2006-06-09 12:20:00,19.53,19.54,19.5,19.52,10800.0,15.3358,15.3437,15.3123,15.328,10800.0
2006-06-09 12:30:00,19.51,19.53,19.48,19.5,36800.0,15.3201,15.3358,15.2966,15.3123,36800.0
2006-06-09 12:40:00,19.5,19.53,19.48,19.5,14200.0,15.3123,15.3358,15.2966,15.3123,14200.0
2006-06-09 12:50:00,19.49,19.5,19.45,19.48,19600.0,15.3044,15.3123,15.273,15.2966,19600.0
2006-06-09 13:00:00,19.49,19.49,19.45,19.49,21600.0,15.3044,15.3044,15.273,15.3044,21600.0
2006-06-09 13:10:00,19.49,19.51,19.44,19.47,39200.0,15.3044,15.3201,15.2652,15.2887,39200.0
2006-06-09 13:20:00,19.47,19.5,19.43,19.5,28000.0,15.2887,15.3123,15.2573,15.3123,28000.0
2006-06-09 13:30:00,19.5,19.53,19.49,19.49,20000.0,15.3123,15.3358,15.3044,15.3044,20000.0
2006-06-09 13:40:00,19.48,19.48,19.45,19.46,14000.0,15.2966,15.2966,15.273,15.2809,14000.0
2006-06-09 13:50:00,19.45,19.52,19.45,19.5,20400.0,15.273,15.328,15.273,15.3123,20400.0
2006-06-09 14:00:00,19.5,19.53,19.48,19.51,29800.0,15.3123,15.3358,15.2966,15.3201,29800.0
2006-06-09 14:10:00,19.52,19.57,19.52,19.54,40800.0,15.328,15.3673,15.328,15.3437,40800.0
2006-06-09 14:20:00,19.54,19.6,19.54,19.57,49600.0,15.3437,15.3908,15.3437,15.3673,49600.0
2006-06-09 14:30:00,19.57,19.58,19.55,19.56,54200.0,15.3673,15.3751,15.3516,15.3594,54200.0
2006-06-09 14:40:00,19.56,19.59,19.56,19.57,17400.0,15.3594,15.383,15.3594,15.3673,17400.0
2006-06-09 14:50:00,19.57,19.58,19.53,19.54,23400.0,15.3673,15.3751,15.3358,15.3437,23400.0
2006-06-09 15:00:00,19.54,19.54,19.44,19.5,51800.0,15.3437,15.3437,15.2652,15.3123,51800.0
2006-06-09 15:10:00,19.51,19.54,19.48,19.53,24600.0,15.3201,15.3437,15.2966,15.3358,24600.0
2006-06-09 15:20:00,19.53,19.54,19.49,19.52,31000.0,15.3358,15.3437,15.3044,15.328,31000.0
2006-06-09 15:30:00,19.52,19.52,19.48,19.49,41800.0,15.328,15.328,15.2966,15.3044,41800.0
2006-06-09 15:40:00,19.5,19.5,19.47,19.48,44400.0,15.3123,15.3123,15.2887,15.2966,44400.0
2006-06-09 15:50:00,19.48,19.49,19.44,19.46,153200.0,15.2966,15.3044,15.2652,15.2809,153200.0
2006-06-12 09:30:00,19.56,19.56,19.46,19.47,36400.0,15.3594,15.3594,15.2809,15.2887,36400.0
2006-06-12 09:40:00,19.47,19.53,19.4,19.45,40800.0,15.2887,15.3358,15.2338,15.273,40800.0
2006-06-12 09:50:00,19.45,19.45,19.35,19.35,76600.0,15.273,15.273,15.1945,15.1945,76600.0
2006-06-12 10:00:00,19.34,19.34,19.25,19.28,66000.0,15.1867,15.1867,15.116,15.1395,66000.0
2006-06-12 10:10:00,19.27,19.29,19.26,19.27,54800.0,15.1317,15.1474,15.1238,15.1317,54800.0
2006-06-12 10:20:00,19.28,19.37,19.27,19.36,30800.0,15.1395,15.2102,15.1317,15.2024,30800.0
2006-06-12 10:30:00,19.36,19.41,19.36,19.41,49600.0,15.2024,15.2416,15.2024,15.2416,49600.0
2006-06-12 10:40:00,19.41,19.43,19.38,19.38,29200.0,15.2416,15.2573,15.2181,15.2181,29200.0
2006-06-12 10:50:00,19.39,19.41,19.34,19.36,24200.0,15.2259,15.2416,15.1867,15.2024,24200.0
2006-06-12 11:00:00,19.35,19.36,19.3,19.32,29200.0,15.1945,15.2024,15.1552,15.1709,29200.0
2006-06-12 11:10:00,19.33,19.41,19.33,19.41,31200.0,15.1788,15.2416,15.1788,15.2416,31200.0
2006-06-12 11:20:00,19.41,19.42,19.36,19.36,42600.0,15.2416,15.2495,15.2024,15.2024,42600.0
2006-06-12 11:30:00,19.37,19.45,19.36,19.45,31400.0,15.2102,15.273,15.2024,15.273,31400.0
2006-06-12 11:40:00,19.45,19.46,19.4,19.41,184600.0,15.273,15.2809,15.2338,15.2416,184600.0
2006-06-12 11:50:00,19.42,19.47,19.42,19.46,21200.0,15.2495,15.2887,15.2495,15.2809,21200.0
2006-06-12 12:00:00,19.46,19.47,19.45,19.46,14200.0,15.2809,15.2887,15.273,15.2809,14200.0
2006-06-12 12:10:00,19.46,19.47,19.42,19.43,31600.0,15.2809,15.2887,15.2495,15.2573,31600.0
2006-06-12 12:20:00,19.42,19.43,19.38,19.38,18600.0,15.2495,15.2573,15.2181,15.2181,18600.0
2006-06-12 12:30:00,19.38,19.41,19.38,19.38,12800.0,15.2181,15.2416,15.2181,15.2181,12800.0
2006-06-12 12:40:00,19.35,19.36,19.33,19.36,12800.0,15.1945,15.2024,15.1788,15.2024,12800.0
2006-06-12 12:50:00,19.36,19.39,19.36,19.36,11200.0,15.2024,15.2259,15.2024,15.2024,11200.0
2006-06-12 13:00:00,19.36,19.39,19.32,19.39,20200.0,15.2024,15.2259,15.1709,15.2259,20200.0
2006-06-12 13:10:00,19.39,19.4,19.36,19.36,11600.0,15.2259,15.2338,15.2024,15.2024,11600.0
2006-06-12 13:20:00,19.36,19.41,19.36,19.4,11400.0,15.2024,15.2416,15.2024,15.2338,11400.0
2006-06-12 13:30:00,19.39,19.41,19.36,19.39,15800.0,15.2259,15.2416,15.2024,15.2259,15800.0
2006-06-12 13:40:00,19.38,19.42,19.38,19.4,10400.0,15.2181,15.2495,15.2181,15.2338,10400.0
2006-06-12 13:50:00,19.41,19.41,19.37,19.38,25000.0,15.2416,15.2416,15.2102,15.2181,25000.0
2006-06-12 14:00:00,19.38,19.39,19.32,19.32,28200.0,15.2181,15.2259,15.1709,15.1709,28200.0
2006-06-12 14:10:00,19.33,19.35,19.31,19.32,25200.0,15.1788,15.1945,15.1631,15.1709,25200.0
2006-06-12 14:20:00,19.32,19.34,19.28,19.34,18200.0,15.1709,15.1867,15.1395,15.1867,18200.0
2006-06-12 14:30:00,19.34,19.35,19.32,19.35,20800.0,15.1867,15.1945,15.1709,15.1945,20800.0
2006-06-12 14:40:00,19.34,19.34,19.25,19.28,65600.0,15.1867,15.1867,15.116,15.1395,65600.0
2006-06-12 14:50:00,19.28,19.3,19.26,19.3,20800.0,15.1395,15.1552,15.1238,15.1552,20800.0
2006-06-12 15:00:00,19.3,19.3,19.24,19.25,27200.0,15.1552,15.1552,15.1081,15.116,27200.0
2006-06-12 15:10:00,19.25,19.27,19.21,19.21,36800.0,15.116,15.1317,15.0846,15.0846,36800.0
2006-06-12 15:20:00,19.22,19.23,19.18,19.19,49200.0,15.0924,15.1003,15.061,15.0689,49200.0
2006-06-12 15:30:00,19.18,19.19,19.13,19.17,70400.0,15.061,15.0689,15.0217,15.0532,70400.0
2006-06-12 15:40:00,19.17,19.18,19.12,19.13,107400.0,15.0532,15.061,15.0139,15.0217,107400.0
2006-06-12 15:50:00,19.13,19.15,19.1,19.1,201200.0,15.0217,15.0375,14.9982,14.9982,201200.0
2006-06-13 09:30:00,19.04,19.34,19.0,19.25,31400.0,14.9511,15.1867,14.9197,15.116,31400.0
2006-06-13 09:40:00,19.26,19.28,19.18,19.27,62200.0,15.1238,15.1395,15.061,15.1317,62200.0
2006-06-13 09:50:00,19.28,19.4,19.28,19.38,41400.0,15.1395,15.2338,15.1395,15.2181,41400.0
2006-06-13 10:00:00,19.38,19.38,19.33,19.35,31400.0,15.2181,15.2181,15.1788,15.1945,31400.0
2006-06-13 10:10:00,19.35,19.38,19.22,19.22,31000.0,15.1945,15.2181,15.0924,15.0924,31000.0
2006-06-13 10:20:00,19.23,19.27,19.15,19.27,26000.0,15.1003,15.1317,15.0375,15.1317,26000.0
2006-06-13 10:30:00,19.27,19.27,19.21,19.21,58400.0,15.1317,15.1317,15.0846,15.0846,58400.0
2006-06-13 10:40:00,19.21,19.22,19.15,19.17,39800.0,15.0846,15.0924,15.0375,15.0532,39800.0
2006-06-13 10:50:00,19.15,19.25,19.15,19.24,51000.0,15.0375,15.116,15.0375,15.1081,51000.0
2006-06-13 11:00:00,19.24,19.3,19.22,19.24,45800.0,15.1081,15.1552,15.0924,15.1081,45800.0
2006-06-13 11:10:00,19.24,19.34,19.23,19.31,67800.0,15.1081,15.1867,15.1003,15.1631,67800.0
2006-06-13 11:20:00,19.31,19.41,19.3,19.39,54200.0,15.1631,15.2416,15.1552,15.2259,54200.0
2006-06-13 11:30:00,19.39,19.42,19.35,19.4,68600.0,15.2259,15.2495,15.1945,15.2338,68600.0
2006-06-13 11:40:00,19.4,19.5,19.4,19.5,91600.0,15.2338,15.3123,15.2338,15.3123,91600.0
2006-06-13 11:50:00,19.49,19.5,19.47,19.49,76000.0,15.3044,15.3123,15.2887,15.3044,76000.0
2006-06-13 12:00:00,19.49,19.5,19.47,19.48,96200.0,15.3044,15.3123,15.2887,15.2966,96200.0
2006-06-13 12:10:00,19.48,19.49,19.45,19.46,56200.0,15.2966,15.3044,15.273,15.2809,56200.0
2006-06-13 12:20:00,19.47,19.47,19.4,19.41,39400.0,15.2887,15.2887,15.2338,15.2416,39400.0
2006-06-13 12:30:00,19.42,19.43,19.41,19.42,48400.0,15.2495,15.2573,15.2416,15.2495,48400.0
2006-06-13 12:40:00,19.42,19.47,19.42,19.47,19600.0,15.2495,15.2887,15.2495,15.2887,19600.0
2006-06-13 12:50:00,19.48,19.49,19.46,19.47,31000.0,15.2966,15.3044,15.2809,15.2887,31000.0
2006-06-13 13:00:00,19.47,19.47,19.39,19.39,33600.0,15.2887,15.2887,15.2259,15.2259,33600.0
2006-06-13 13:10:00,19.39,19.47,19.39,19.47,45400.0,15.2259,15.2887,15.2259,15.2887,45400.0
2006-06-13 13:20:00,19.47,19.48,19.42,19.43,38400.0,15.2887,15.2966,15.2495,15.2573,38400.0
2006-06-13 13:30:00,19.43,19.48,19.41,19.48,34000.0,15.2573,15.2966,15.2416,15.2966,34000.0
2006-06-13 13:40:00,19.48,19.56,19.48,19.54,79600.0,15.2966,15.3594,15.2966,15.3437,79600.0
2006-06-13 13:50:00,19.54,19.56,19.51,19.51,43000.0,15.3437,15.3594,15.3201,15.3201,43000.0
2006-06-13 14:00:00,19.52,19.52,19.42,19.48,102600.0,15.328,15.328,15.2495,15.2966,102600.0
2006-06-13 14:10:00,19.48,19.5,19.46,19.48,42600.0,15.2966,15.3123,15.2809,15.2966,42600.0
2006-06-13 14:20:00,19.48,19.5,19.41,19.5,86600.0,15.2966,15.3123,15.2416,15.3123,86600.0
2006-06-13 14:30:00,19.5,19.5,19.43,19.45,65600.0,15.3123,15.3123,15.2573,15.273,65600.0
2006-06-13 14:40:00,19.45,19.45,19.38,19.38,48400.0,15.273,15.273,15.2181,15.2181,48400.0
2006-06-13 14:50:00,19.39,19.42,19.35,19.41,53600.0,15.2259,15.2495,15.1945,15.2416,53600.0
2006-06-13 15:00:00,19.41,19.41,19.31,19.31,49600.0,15.2416,15.2416,15.1631,15.1631,49600.0
2006-06-13 15:10:00,19.31,19.37,19.3,19.36,71800.0,15.1631,15.2102,15.1552,15.2024,71800.0
2006-06-13 15:20:00,19.37,19.45,19.36,19.44,80600.0,15.2102,15.273,15.2024,15.2652,80600.0
2006-06-13 15:30:00,19.43,19.43,19.35,19.36,165600.0,15.2573,15.2573,15.1945,15.2024,165600.0
2006-06-13 15:40:00,19.36,19.4,19.3,19.31,94800.0,15.2024,15.2338,15.1552,15.1631,94800.0
2006-06-13 15:50:00,19.31,19.33,19.25,19.27,136200.0,15.1631,15.1788,15.116,15.1317,136200.0
2006-06-14 09:30:00,19.28,19.34,19.12,19.3,31000.0,15.1395,15.1867,15.0139,15.1552,31000.0
2006-06-14 09:40:00,19.31,19.31,19.15,19.29,57800.0,15.1631,15.1631,15.0375,15.1474,57800.0
2006-06-14 09:50:00,19.27,19.41,19.24,19.27,45200.0,15.1317,15.2416,15.1081,15.1317,45200.0
2006-06-14 10:00:00,19.26,19.29,19.19,19.24,44400.0,15.1238,15.1474,15.0689,15.1081,44400.0
2006-06-14 10:10:00,19.24,19.29,19.24,19.28,49200.0,15.1081,15.1474,15.1081,15.1395,49200.0
2006-06-14 10:20:00,19.28,19.28,19.24,19.25,50200.0,15.1395,15.1395,15.1081,15.116,50200.0
2006-06-14 10:30:00,19.24,19.28,19.22,19.26,49800.0,15.1081,15.1395,15.0924,15.1238,49800.0
2006-06-14 10:40:00,19.26,19.28,19.24,19.24,54400.0,15.1238,15.1395,15.1081,15.1081,54400.0
2006-06-14 10:50:00,19.24,19.29,19.23,19.24,46000.0,15.1081,15.1474,15.1003,15.1081,46000.0
2006-06-14 11:00:00,19.23,19.24,19.13,19.14,49600.0,15.1003,15.1081,15.0217,15.0296,49600.0
2006-06-14 11:10:00,19.14,19.24,19.14,19.24,37000.0,15.0296,15.1081,15.0296,15.1081,37000.0
2006-06-14 11:20:00,19.24,19.24,19.13,19.14,40400.0,15.1081,15.1081,15.0217,15.0296,40400.0
2006-06-14 11:30:00,19.14,19.18,19.13,19.16,44000.0,15.0296,15.061,15.0217,15.0453,44000.0
2006-06-14 11:40:00,19.16,19.17,19.13,19.16,46800.0,15.0453,15.0532,15.0217,15.0453,46800.0
2006-06-14 11:50:00,19.16,19.16,19.08,19.09,48800.0,15.0453,15.0453,14.9825,14.9903,48800.0
2006-06-14 12:00:00,19.09,19.17,19.08,19.16,46000.0,14.9903,15.0532,14.9825,15.0453,46000.0
2006-06-14 12:10:00,19.16,19.18,19.15,19.15,15400.0,15.0453,15.061,15.0375,15.0375,15400.0
2006-06-14 12:20:00,19.14,19.15,19.13,19.14,17400.0,15.0296,15.0375,15.0217,15.0296,17400.0
2006-06-14 12:30:00,19.14,19.23,19.13,19.23,29200.0,15.0296,15.1003,15.0217,15.1003,29200.0
2006-06-14 12:40:00,19.23,19.24,19.21,19.21,36600.0,15.1003,15.1081,15.0846,15.0846,36600.0
2006-06-14 12:50:00,19.21,19.22,19.2,19.21,17200.0,15.0846,15.0924,15.0767,15.0846,17200.0
2006-06-14 13:00:00,19.2,19.21,19.18,19.18,16600.0,15.0767,15.0846,15.061,15.061,16600.0
2006-06-14 13:10:00,19.17,19.19,19.13,19.13,35000.0,15.0532,15.0689,15.0217,15.0217,35000.0
2006-06-14 13:20:00,19.12,19.14,19.1,19.11,31400.0,15.0139,15.0296,14.9982,15.006,31400.0
2006-06-14 13:30:00,19.12,19.12,19.07,19.09,11200.0,15.0139,15.0139,14.9746,14.9903,11200.0
2006-06-14 13:40:00,19.09,19.14,19.08,19.13,127400.0,14.9903,15.0296,14.9825,15.0217,127400.0
2006-06-14 13:50:00,19.12,19.18,19.11,19.18,25800.0,15.0139,15.061,15.006,15.061,25800.0
2006-06-14 14:00:00,19.18,19.22,19.17,19.22,60200.0,15.061,15.0924,15.0532,15.0924,60200.0
2006-06-14 14:10:00,19.21,19.23,19.16,19.19,69400.0,15.0846,15.1003,15.0453,15.0689,69400.0
2006-06-14 14:20:00,19.18,19.22,19.18,19.2,41600.0,15.061,15.0924,15.061,15.0767,41600.0
2006-06-14 14:30:00,19.19,19.21,19.17,19.2,30400.0,15.0689,15.0846,15.0532,15.0767,30400.0
2006-06-14 14:40:00,19.19,19.2,19.16,19.2,48600.0,15.0689,15.0767,15.0453,15.0767,48600.0
2006-06-14 14:50:00,19.2,19.25,19.2,19.23,55000.0,15.0767,15.116,15.0767,15.1003,55000.0
2006-06-14 15:00:00,19.23,19.24,19.2,19.23,30200.0,15.1003,15.1081,15.0767,15.1003,30200.0
2006-06-14 15:10:00,19.23,19.23,19.2,19.22,36400.0,15.1003,15.1003,15.0767,15.0924,36400.0
2006-06-14 15:20:00,19.21,19.25,19.2,19.23,42200.0,15.0846,15.116,15.0767,15.1003,42200.0
2006-06-14 15:30:00,19.23,19.28,19.23,19.28,55200.0,15.1003,15.1395,15.1003,15.1395,55200.0
2006-06-14 15:40:00,19.28,19.29,19.24,19.28,32200.0,15.1395,15.1474,15.1081,15.1395,32200.0
2006-06-14 15:50:00,19.27,19.29,19.25,19.27,80800.0,15.1317,15.1474,15.116,15.1317,80800.0
2006-06-15 09:30:00,19.29,19.32,19.25,19.32,35600.0,15.1474,15.1709,15.116,15.1709,35600.0
2006-06-15 09:40:00,19.31,19.34,19.3,19.34,29000.0,15.1631,15.1867,15.1552,15.1867,29000.0
2006-06-15 09:50:00,19.33,19.41,19.33,19.4,42000.0,15.1788,15.2416,15.1788,15.2338,42000.0
2006-06-15 10:00:00,19.39,19.42,19.39,19.41,36000.0,15.2259,15.2495,15.2259,15.2416,36000.0
2006-06-15 10:10:00,19.42,19.48,19.41,19.42,35000.0,15.2495,15.2966,15.2416,15.2495,35000.0
2006-06-15 10:20:00,19.43,19.43,19.37,19.39,23800.0,15.2573,15.2573,15.2102,15.2259,23800.0
2006-06-15 10:30:00,19.4,19.42,19.39,19.39,39400.0,15.2338,15.2495,15.2259,15.2259,39400.0
2006-06-15 10:40:00,19.38,19.42,19.34,19.34,37000.0,15.2181,15.2495,15.1867,15.1867,37000.0
2006-06-15 10:50:00,19.35,19.36,19.33,19.35,36400.0,15.1945,15.2024,15.1788,15.1945,36400.0
2006-06-15 11:00:00,19.35,19.35,19.31,19.31,26400.0,15.1945,15.1945,15.1631,15.1631,26400.0
2006-06-15 11:10:00,19.31,19.32,19.26,19.26,37400.0,15.1631,15.1709,15.1238,15.1238,37400.0
2006-06-15 11:20:00,19.26,19.29,19.22,19.22,32800.0,15.1238,15.1474,15.0924,15.0924,32800.0
2006-06-15 11:30:00,19.22,19.23,19.18,19.18,33600.0,15.0924,15.1003,15.061,15.061,33600.0
2006-06-15 11:40:00,19.18,19.21,19.18,19.21,63600.0,15.061,15.0846,15.061,15.0846,63600.0
2006-06-15 11:50:00,19.22,19.24,19.19,19.19,85200.0,15.0924,15.1081,15.0689,15.0689,85200.0
2006-06-15 12:00:00,19.18,19.18,19.15,19.18,43600.0,15.061,15.061,15.0375,15.061,43600.0
2006-06-15 12:10:00,19.18,19.18,19.17,19.17,17200.0,15.061,15.061,15.0532,15.0532,17200.0
2006-06-15 12:20:00,19.17,19.18,19.11,19.12,52400.0,15.0532,15.061,15.006,15.0139,52400.0
2006-06-15 12:30:00,19.13,19.14,19.12,19.13,47200.0,15.0217,15.0296,15.0139,15.0217,47200.0
2006-06-15 12:40:00,19.13,19.14,19.1,19.11,55400.0,15.0217,15.0296,14.9982,15.006,55400.0
2006-06-15 12:50:00,19.11,19.14,19.07,19.07,127400.0,15.006,15.0296,14.9746,14.9746,127400.0
2006-06-15 13:00:00,19.07,19.08,19.04,19.05,52400.0,14.9746,14.9825,14.9511,14.9589,52400.0
2006-06-15 13:10:00,19.04,19.06,19.02,19.03,42600.0,14.9511,14.9668,14.9354,14.9432,42600.0
2006-06-15 13:20:00,19.03,19.04,18.99,19.0,72600.0,14.9432,14.9511,14.9118,14.9197,72600.0
2006-06-15 13:30:00,18.99,19.02,18.96,19.02,59200.0,14.9118,14.9354,14.8883,14.9354,59200.0
2006-06-15 13:40:00,19.01,19.09,18.99,19.08,67400.0,14.9275,14.9903,14.9118,14.9825,67400.0
2006-06-15 13:50:00,19.09,19.09,19.03,19.03,53400.0,14.9903,14.9903,14.9432,14.9432,53400.0
2006-06-15 14:00:00,19.04,19.16,19.04,19.13,123000.0,14.9511,15.0453,14.9511,15.0217,123000.0
2006-06-15 14:10:00,19.12,19.18,19.11,19.18,96000.0,15.0139,15.061,15.006,15.061,96000.0
2006-06-15 14:20:00,19.18,19.23,19.18,19.23,93000.0,15.061,15.1003,15.061,15.1003,93000.0
2006-06-15 14:30:00,19.23,19.26,19.22,19.26,89200.0,15.1003,15.1238,15.0924,15.1238,89200.0
2006-06-15 14:40:00,19.27,19.29,19.23,19.24,53800.0,15.1317,15.1474,15.1003,15.1081,53800.0
2006-06-15 14:50:00,19.23,19.26,19.2,19.21,33600.0,15.1003,15.1238,15.0767,15.0846,33600.0
2006-06-15 15:00:00,19.21,19.22,19.18,19.21,45200.0,15.0846,15.0924,15.061,15.0846,45200.0
2006-06-15 15:10:00,19.21,19.3,19.2,19.29,53800.0,15.0846,15.1552,15.0767,15.1474,53800.0
2006-06-15 15:20:00,19.28,19.3,19.26,19.27,36800.0,15.1395,15.1552,15.1238,15.1317,36800.0
2006-06-15 15:30:00,19.27,19.35,19.26,19.33,74200.0,15.1317,15.1945,15.1238,15.1788,74200.0
2006-06-15 15:40:00,19.34,19.41,19.34,19.38,75800.0,15.1867,15.2416,15.1867,15.2181,75800.0
2006-06-15 15:50:00,19.38,19.39,19.28,19.29,128000.0,15.2181,15.2259,15.1395,15.1474,128000.0
2006-06-16 09:30:00,19.22,19.41,19.22,19.41,187800.0,15.0924,15.2416,15.0924,15.2416,187800.0
2006-06-16 09:40:00,19.4,19.43,19.36,19.42,15400.0,15.2338,15.2573,15.2024,15.2495,15400.0
2006-06-16 09:50:00,19.42,19.49,19.33,19.41,33400.0,15.2495,15.3044,15.1788,15.2416,33400.0
2006-06-16 10:00:00,19.41,19.44,19.36,19.38,13800.0,15.2416,15.2652,15.2024,15.2181,13800.0
2006-06-16 10:10:00,19.36,19.38,19.3,19.32,13000.0,15.2024,15.2181,15.1552,15.1709,13000.0
2006-06-16 10:20:00,19.3,19.4,19.3,19.39,32600.0,15.1552,15.2338,15.1552,15.2259,32600.0
2006-06-16 10:30:00,19.38,19.4,19.36,19.39,14600.0,15.2181,15.2338,15.2024,15.2259,14600.0
2006-06-16 10:40:00,19.38,19.39,19.32,19.32,25800.0,15.2181,15.2259,15.1709,15.1709,25800.0
2006-06-16 10:50:00,19.32,19.39,19.32,19.38,27000.0,15.1709,15.2259,15.1709,15.2181,27000.0
2006-06-16 11:00:00,19.39,19.42,19.38,19.4,50200.0,15.2259,15.2495,15.2181,15.2338,50200.0
2006-06-16 11:10:00,19.4,19.4,19.36,19.37,13000.0,15.2338,15.2338,15.2024,15.2102,13000.0
2006-06-16 11:20:00,19.39,19.39,19.28,19.29,28400.0,15.2259,15.2259,15.1395,15.1474,28400.0
2006-06-16 11:30:00,19.29,19.34,19.29,19.34,83800.0,15.1474,15.1867,15.1474,15.1867,83800.0
2006-06-16 11:40:00,19.34,19.34,19.31,19.32,14200.0,15.1867,15.1867,15.1631,15.1709,14200.0
2006-06-16 11:50:00,19.32,19.32,19.3,19.31,7400.0,15.1709,15.1709,15.1552,15.1631,7400.0
2006-06-16 12:00:00,19.31,19.34,19.31,19.33,11600.0,15.1631,15.1867,15.1631,15.1788,11600.0
2006-06-16 12:10:00,19.34,19.35,19.23,19.23,22800.0,15.1867,15.1945,15.1003,15.1003,22800.0
2006-06-16 12:20:00,19.23,19.25,19.23,19.25,6000.0,15.1003,15.116,15.1003,15.116,6000.0
2006-06-16 12:30:00,19.25,19.26,19.21,19.24,12800.0,15.116,15.1238,15.0846,15.1081,12800.0
2006-06-16 12:40:00,19.25,19.26,19.24,19.24,8000.0,15.116,15.1238,15.1081,15.1081,8000.0
2006-06-16 12:50:00,19.25,19.25,19.23,19.25,10400.0,15.116,15.116,15.1003,15.116,10400.0
2006-06-16 13:00:00,19.25,19.27,19.25,19.26,4800.0,15.116,15.1317,15.116,15.1238,4800.0
2006-06-16 13:10:00,19.27,19.27,19.25,19.25,5000.0,15.1317,15.1317,15.116,15.116,5000.0
2006-06-16 13:20:00,19.25,19.25,19.24,19.25,10600.0,15.116,15.116,15.1081,15.116,10600.0
2006-06-16 13:30:00,19.24,19.24,19.2,19.21,13400.0,15.1081,15.1081,15.0767,15.0846,13400.0
2006-06-16 13:40:00,19.22,19.22,19.2,19.22,13600.0,15.0924,15.0924,15.0767,15.0924,13600.0
2006-06-16 13:50:00,19.22,19.25,19.21,19.22,19000.0,15.0924,15.116,15.0846,15.0924,19000.0
2006-06-16 14:00:00,19.22,19.23,19.22,19.23,9600.0,15.0924,15.1003,15.0924,15.1003,9600.0
2006-06-16 14:10:00,19.22,19.25,19.22,19.23,28200.0,15.0924,15.116,15.0924,15.1003,28200.0
2006-06-16 14:20:00,19.23,19.24,19.18,19.18,10000.0,15.1003,15.1081,15.061,15.061,10000.0
2006-06-16 14:30:00,19.2,19.21,19.17,19.19,11600.0,15.0767,15.0846,15.0532,15.0689,11600.0
2006-06-16 14:40:00,19.18,19.23,19.18,19.22,14400.0,15.061,15.1003,15.061,15.0924,14400.0
2006-06-16 14:50:00,19.23,19.23,19.2,19.21,20400.0,15.1003,15.1003,15.0767,15.0846,20400.0
2006-06-16 15:00:00,19.22,19.27,19.21,19.27,32400.0,15.0924,15.1317,15.0846,15.1317,32400.0
2006-06-16 15:10:00,19.28,19.29,19.25,19.25,22800.0,15.1395,15.1474,15.116,15.116,22800.0
2006-06-16 15:20:00,19.25,19.3,19.25,19.3,20400.0,15.116,15.1552,15.116,15.1552,20400.0
2006-06-16 15:30:00,19.3,19.31,19.21,19.21,37400.0,15.1552,15.1631,15.0846,15.0846,37400.0
2006-06-16 15:40:00,19.21,19.21,19.17,19.2,33600.0,15.0846,15.0846,15.0532,15.0767,33600.0
2006-06-16 15:50:00,19.2,19.21,19.18,19.18,91600.0,15.0767,15.0846,15.061,15.061,91600.0
2006-06-19 09:30:00,19.33,19.36,19.27,19.3,60000.0,15.1788,15.2024,15.1317,15.1552,60000.0
2006-06-19 09:40:00,19.28,19.38,19.25,19.29,38000.0,15.1395,15.2181,15.116,15.1474,38000.0
2006-06-19 09:50:00,19.29,19.38,19.26,19.28,57200.0,15.1474,15.2181,15.1238,15.1395,57200.0
2006-06-19 10:00:00,19.28,19.3,19.22,19.22,102600.0,15.1395,15.1552,15.0924,15.0924,102600.0
2006-06-19 10:10:00,19.22,19.22,19.12,19.14,78000.0,15.0924,15.0924,15.0139,15.0296,78000.0
2006-06-19 10:20:00,19.16,19.25,19.14,19.24,81400.0,15.0453,15.116,15.0296,15.1081,81400.0
2006-06-19 10:30:00,19.25,19.27,19.22,19.25,52600.0,15.116,15.1317,15.0924,15.116,52600.0
2006-06-19 10:40:00,19.25,19.3,19.25,19.3,30800.0,15.116,15.1552,15.116,15.1552,30800.0
2006-06-19 10:50:00,19.28,19.35,19.28,19.35,36800.0,15.1395,15.1945,15.1395,15.1945,36800.0
2006-06-19 11:00:00,19.34,19.35,19.32,19.33,46000.0,15.1867,15.1945,15.1709,15.1788,46000.0
2006-06-19 11:10:00,19.34,19.42,19.34,19.42,32800.0,15.1867,15.2495,15.1867,15.2495,32800.0
2006-06-19 11:20:00,19.42,19.42,19.36,19.4,38400.0,15.2495,15.2495,15.2024,15.2338,38400.0
2006-06-19 11:30:00,19.39,19.43,19.39,19.42,35400.0,15.2259,15.2573,15.2259,15.2495,35400.0
2006-06-19 11:40:00,19.43,19.49,19.43,19.48,41600.0,15.2573,15.3044,15.2573,15.2966,41600.0
2006-06-19 11:50:00,19.47,19.49,19.43,19.48,52600.0,15.2887,15.3044,15.2573,15.2966,52600.0
2006-06-19 12:00:00,19.48,19.5,19.42,19.42,40000.0,15.2966,15.3123,15.2495,15.2495,40000.0
2006-06-19 12:10:00,19.42,19.44,19.41,19.43,28000.0,15.2495,15.2652,15.2416,15.2573,28000.0
2006-06-19 12:20:00,19.43,19.45,19.43,19.43,43800.0,15.2573,15.273,15.2573,15.2573,43800.0
2006-06-19 12:30:00,19.43,19.45,19.4,19.41,35000.0,15.2573,15.273,15.2338,15.2416,35000.0
2006-06-19 12:40:00,19.42,19.46,19.42,19.45,28200.0,15.2495,15.2809,15.2495,15.273,28200.0
2006-06-19 12:50:00,19.46,19.47,19.45,19.46,49600.0,15.2809,15.2887,15.273,15.2809,49600.0
2006-06-19 13:00:00,19.45,19.47,19.44,19.47,51400.0,15.273,15.2887,15.2652,15.2887,51400.0
2006-06-19 13:10:00,19.46,19.47,19.44,19.45,36000.0,15.2809,15.2887,15.2652,15.273,36000.0
2006-06-19 13:20:00,19.44,19.44,19.35,19.37,27200.0,15.2652,15.2652,15.1945,15.2102,27200.0
2006-06-19 13:30:00,19.36,19.38,19.32,19.33,37400.0,15.2024,15.2181,15.1709,15.1788,37400.0
2006-06-19 13:40:00,19.33,19.35,19.29,19.34,35400.0,15.1788,15.1945,15.1474,15.1867,35400.0
2006-06-19 13:50:00,19.34,19.36,19.34,19.35,29400.0,15.1867,15.2024,15.1867,15.1945,29400.0
2006-06-19 14:00:00,19.35,19.39,19.35,19.39,33000.0,15.1945,15.2259,15.1945,15.2259,33000.0
2006-06-19 14:10:00,19.39,19.42,19.38,19.4,63800.0,15.2259,15.2495,15.2181,15.2338,63800.0
2006-06-19 14:20:00,19.4,19.43,19.37,19.43,47000.0,15.2338,15.2573,15.2102,15.2573,47000.0
2006-06-19 14:30:00,19.43,19.43,19.4,19.43,45000.0,15.2573,15.2573,15.2338,15.2573,45000.0
2006-06-19 14:40:00,19.43,19.46,19.43,19.45,76200.0,15.2573,15.2809,15.2573,15.273,76200.0
2006-06-19 14:50:00,19.45,19.48,19.43,19.43,78400.0,15.273,15.2966,15.2573,15.2573,78400.0
2006-06-19 15:00:00,19.44,19.5,19.43,19.49,46600.0,15.2652,15.3123,15.2573,15.3044,46600.0
2006-06-19 15:10:00,19.49,19.53,19.47,19.53,74200.0,15.3044,15.3358,15.2887,15.3358,74200.0
2006-06-19 15:20:00,19.53,19.61,19.53,19.6,112800.0,15.3358,15.3987,15.3358,15.3908,112800.0
2006-06-19 15:30:00,19.6,19.64,19.59,19.6,149400.0,15.3908,15.4222,15.383,15.3908,149400.0
2006-06-19 15:40:00,19.59,19.6,19.54,19.58,154600.0,15.383,15.3908,15.3437,15.3751,154600.0
2006-06-19 15:50:00,19.57,19.64,19.57,19.6,233400.0,15.3673,15.4222,15.3673,15.3908,233400.0
2006-06-20 09:30:00,19.55,19.6,19.45,19.5,63400.0,15.3516,15.3908,15.273,15.3123,63400.0
2006-06-20 09:40:00,19.48,19.57,19.4,19.53,62800.0,15.2966,15.3673,15.2338,15.3358,62800.0
2006-06-20 09:50:00,19.52,19.57,19.47,19.48,43400.0,15.328,15.3673,15.2887,15.2966,43400.0
2006-06-20 10:00:00,19.48,19.52,19.47,19.52,42400.0,15.2966,15.328,15.2887,15.328,42400.0
2006-06-20 10:10:00,19.52,19.52,19.43,19.43,40600.0,15.328,15.328,15.2573,15.2573,40600.0
2006-06-20 10:20:00,19.45,19.45,19.31,19.43,40800.0,15.273,15.273,15.1631,15.2573,40800.0
2006-06-20 10:30:00,19.43,19.46,19.43,19.44,35600.0,15.2573,15.2809,15.2573,15.2652,35600.0
2006-06-20 10:40:00,19.43,19.47,19.42,19.42,30000.0,15.2573,15.2887,15.2495,15.2495,30000.0
2006-06-20 10:50:00,19.42,19.43,19.41,19.43,26400.0,15.2495,15.2573,15.2416,15.2573,26400.0
2006-06-20 11:00:00,19.42,19.45,19.4,19.43,33000.0,15.2495,15.273,15.2338,15.2573,33000.0
2006-06-20 11:10:00,19.43,19.43,19.4,19.41,22600.0,15.2573,15.2573,15.2338,15.2416,22600.0
2006-06-20 11:20:00,19.41,19.43,19.41,19.43,27200.0,15.2416,15.2573,15.2416,15.2573,27200.0
2006-06-20 11:30:00,19.43,19.45,19.42,19.44,25600.0,15.2573,15.273,15.2495,15.2652,25600.0
2006-06-20 11:40:00,19.44,19.45,19.41,19.41,22200.0,15.2652,15.273,15.2416,15.2416,22200.0
2006-06-20 11:50:00,19.41,19.41,19.39,19.41,27400.0,15.2416,15.2416,15.2259,15.2416,27400.0
2006-06-20 12:00:00,19.42,19.43,19.4,19.4,22600.0,15.2495,15.2573,15.2338,15.2338,22600.0
2006-06-20 12:10:00,19.4,19.41,19.38,19.38,24000.0,15.2338,15.2416,15.2181,15.2181,24000.0
2006-06-20 12:20:00,19.38,19.42,19.38,19.4,28400.0,15.2181,15.2495,15.2181,15.2338,28400.0
2006-06-20 12:30:00,19.41,19.41,19.39,19.39,18800.0,15.2416,15.2416,15.2259,15.2259,18800.0
2006-06-20 12:40:00,19.39,19.4,19.36,19.39,37800.0,15.2259,15.2338,15.2024,15.2259,37800.0
2006-06-20 12:50:00,19.4,19.4,19.37,19.38,16600.0,15.2338,15.2338,15.2102,15.2181,16600.0
2006-06-20 13:00:00,19.38,19.38,19.32,19.33,50000.0,15.2181,15.2181,15.1709,15.1788,50000.0
2006-06-20 13:10:00,19.33,19.35,19.33,19.35,25000.0,15.1788,15.1945,15.1788,15.1945,25000.0
2006-06-20 13:20:00,19.34,19.35,19.31,19.32,31400.0,15.1867,15.1945,15.1631,15.1709,31400.0
2006-06-20 13:30:00,19.33,19.34,19.31,19.34,126600.0,15.1788,15.1867,15.1631,15.1867,126600.0
2006-06-20 13:40:00,19.34,19.36,19.34,19.35,120400.0,15.1867,15.2024,15.1867,15.1945,120400.0
2006-06-20 13:50:00,19.35,19.35,19.31,19.34,31800.0,15.1945,15.1945,15.1631,15.1867,31800.0
2006-06-20 14:00:00,19.34,19.36,19.34,19.36,25000.0,15.1867,15.2024,15.1867,15.2024,25000.0
2006-06-20 14:10:00,19.36,19.36,19.31,19.33,40600.0,15.2024,15.2024,15.1631,15.1788,40600.0
2006-06-20 14:20:00,19.32,19.32,19.26,19.29,30400.0,15.1709,15.1709,15.1238,15.1474,30400.0
2006-06-20 14:30:00,19.29,19.4,19.29,19.4,45200.0,15.1474,15.2338,15.1474,15.2338,45200.0
2006-06-20 14:40:00,19.4,19.4,19.39,19.39,29000.0,15.2338,15.2338,15.2259,15.2259,29000.0
2006-06-20 14:50:00,19.39,19.41,19.38,19.38,24400.0,15.2259,15.2416,15.2181,15.2181,24400.0
2006-06-20 15:00:00,19.37,19.41,19.36,19.41,81600.0,15.2102,15.2416,15.2024,15.2416,81600.0
2006-06-20 15:10:00,19.42,19.42,19.39,19.41,35200.0,15.2495,15.2495,15.2259,15.2416,35200.0
2006-06-20 15:20:00,19.41,19.42,19.36,19.36,32000.0,15.2416,15.2495,15.2024,15.2024,32000.0
2006-06-20 15:30:00,19.35,19.35,19.28,19.3,52400.0,15.1945,15.1945,15.1395,15.1552,52400.0
2006-06-20 15:40:00,19.29,19.34,19.29,19.33,57000.0,15.1474,15.1867,15.1474,15.1788,57000.0
2006-06-20 15:50:00,19.33,19.35,19.32,19.33,118000.0,15.1788,15.1945,15.1709,15.1788,118000.0
2006-06-21 09:30:00,19.28,19.33,19.25,19.28,44600.0,15.1395,15.1788,15.116,15.1395,44600.0
2006-06-21 09:40:00,19.26,19.42,19.25,19.42,34800.0,15.1238,15.2495,15.116,15.2495,34800.0
2006-06-21 09:50:00,19.43,19.45,19.42,19.42,32000.0,15.2573,15.273,15.2495,15.2495,32000.0
2006-06-21 10:00:00,19.43,19.5,19.43,19.46,37600.0,15.2573,15.3123,15.2573,15.2809,37600.0
2006-06-21 10:10:00,19.46,19.47,19.41,19.42,20600.0,15.2809,15.2887,15.2416,15.2495,20600.0
2006-06-21 10:20:00,19.42,19.42,19.37,19.39,24800.0,15.2495,15.2495,15.2102,15.2259,24800.0
2006-06-21 10:30:00,19.39,19.48,19.38,19.42,59800.0,15.2259,15.2966,15.2181,15.2495,59800.0
2006-06-21 10:40:00,19.42,19.5,19.41,19.49,32800.0,15.2495,15.3123,15.2416,15.3044,32800.0
2006-06-21 10:50:00,19.49,19.52,19.45,19.46,102400.0,15.3044,15.328,15.273,15.2809,102400.0
2006-06-21 11:00:00,19.45,19.5,19.44,19.47,30800.0,15.273,15.3123,15.2652,15.2887,30800.0
2006-06-21 11:10:00,19.48,19.49,19.46,19.47,27400.0,15.2966,15.3044,15.2809,15.2887,27400.0
2006-06-21 11:20:00,19.48,19.48,19.44,19.46,15800.0,15.2966,15.2966,15.2652,15.2809,15800.0
2006-06-21 11:30:00,19.46,19.46,19.41,19.41,134400.0,15.2809,15.2809,15.2416,15.2416,134400.0
2006-06-21 11:40:00,19.42,19.43,19.4,19.42,27200.0,15.2495,15.2573,15.2338,15.2495,27200.0
2006-06-21 11:50:00,19.41,19.42,19.34,19.36,66400.0,15.2416,15.2495,15.1867,15.2024,66400.0
2006-06-21 12:00:00,19.36,19.4,19.35,19.38,23000.0,15.2024,15.2338,15.1945,15.2181,23000.0
2006-06-21 12:10:00,19.37,19.37,19.31,19.33,48800.0,15.2102,15.2102,15.1631,15.1788,48800.0
2006-06-21 12:20:00,19.33,19.34,19.28,19.3,40600.0,15.1788,15.1867,15.1395,15.1552,40600.0
2006-06-21 12:30:00,19.3,19.35,19.3,19.35,249600.0,15.1552,15.1945,15.1552,15.1945,249600.0
2006-06-21 12:40:00,19.35,19.4,19.35,19.38,11200.0,15.1945,15.2338,15.1945,15.2181,11200.0
2006-06-21 12:50:00,19.39,19.41,19.38,19.4,13400.0,15.2259,15.2416,15.2181,15.2338,13400.0
2006-06-21 13:00:00,19.41,19.42,19.4,19.4,17400.0,15.2416,15.2495,15.2338,15.2338,17400.0
2006-06-21 13:10:00,19.4,19.41,19.39,19.4,8000.0,15.2338,15.2416,15.2259,15.2338,8000.0
2006-06-21 13:20:00,19.4,19.4,19.38,19.39,15400.0,15.2338,15.2338,15.2181,15.2259,15400.0
2006-06-21 13:30:00,19.4,19.41,19.39,19.39,16400.0,15.2338,15.2416,15.2259,15.2259,16400.0
2006-06-21 13:40:00,19.39,19.4,19.37,19.38,18400.0,15.2259,15.2338,15.2102,15.2181,18400.0
2006-06-21 13:50:00,19.38,19.4,19.37,19.38,20200.0,15.2181,15.2338,15.2102,15.2181,20200.0
2006-06-21 14:00:00,19.38,19.39,19.36,19.38,34000.0,15.2181,15.2259,15.2024,15.2181,34000.0
2006-06-21 14:10:00,19.38,19.38,19.36,19.38,24800.0,15.2181,15.2181,15.2024,15.2181,24800.0
2006-06-21 14:20:00,19.38,19.38,19.36,19.36,37800.0,15.2181,15.2181,15.2024,15.2024,37800.0
2006-06-21 14:30:00,19.36,19.36,19.33,19.36,31800.0,15.2024,15.2024,15.1788,15.2024,31800.0
2006-06-21 14:40:00,19.36,19.4,19.34,19.34,61000.0,15.2024,15.2338,15.1867,15.1867,61000.0
2006-06-21 14:50:00,19.34,19.35,19.31,19.34,25800.0,15.1867,15.1945,15.1631,15.1867,25800.0
2006-06-21 15:00:00,19.35,19.35,19.32,19.34,30200.0,15.1945,15.1945,15.1709,15.1867,30200.0
2006-06-21 15:10:00,19.34,19.34,19.32,19.33,40600.0,15.1867,15.1867,15.1709,15.1788,40600.0
2006-06-21 15:20:00,19.33,19.34,19.32,19.32,51600.0,15.1788,15.1867,15.1709,15.1709,51600.0
2006-06-21 15:30:00,19.32,19.32,19.29,19.3,42400.0,15.1709,15.1709,15.1474,15.1552,42400.0
2006-06-21 15:40:00,19.3,19.3,19.19,19.19,123200.0,15.1552,15.1552,15.0689,15.0689,123200.0
2006-06-21 15:50:00,19.19,19.23,19.19,19.19,224600.0,15.0689,15.1003,15.0689,15.0689,224600.0
2006-06-22 09:30:00,19.2,19.23,19.15,19.16,51200.0,15.0767,15.1003,15.0375,15.0453,51200.0
2006-06-22 09:40:00,19.16,19.23,19.08,19.11,130800.0,15.0453,15.1003,14.9825,15.006,130800.0
2006-06-22 09:50:00,19.12,19.19,19.1,19.18,52000.0,15.0139,15.0689,14.9982,15.061,52000.0
2006-06-22 10:00:00,19.19,19.19,19.13,19.15,91600.0,15.0689,15.0689,15.0217,15.0375,91600.0
2006-06-22 10:10:00,19.16,19.2,19.13,19.15,59600.0,15.0453,15.0767,15.0217,15.0375,59600.0
2006-06-22 10:20:00,19.15,19.18,19.14,19.15,55600.0,15.0375,15.061,15.0296,15.0375,55600.0
2006-06-22 10:30:00,19.16,19.17,19.14,19.17,63000.0,15.0453,15.0532,15.0296,15.0532,63000.0
2006-06-22 10:40:00,19.18,19.2,19.17,19.18,56000.0,15.061,15.0767,15.0532,15.061,56000.0
2006-06-22 10:50:00,19.18,19.22,19.18,19.19,41400.0,15.061,15.0924,15.061,15.0689,41400.0
2006-06-22 11:00:00,19.19,19.21,19.13,19.13,70400.0,15.0689,15.0846,15.0217,15.0217,70400.0
2006-06-22 11:10:00,19.13,19.14,19.06,19.1,111800.0,15.0217,15.0296,14.9668,14.9982,111800.0
2006-06-22 11:20:00,19.11,19.14,19.11,19.13,32600.0,15.006,15.0296,15.006,15.0217,32600.0
2006-06-22 11:30:00,19.14,19.15,19.1,19.1,111200.0,15.0296,15.0375,14.9982,14.9982,111200.0
2006-06-22 11:40:00,19.1,19.1,19.07,19.07,123600.0,14.9982,14.9982,14.9746,14.9746,123600.0
2006-06-22 11:50:00,19.08,19.11,19.07,19.08,36600.0,14.9825,15.006,14.9746,14.9825,36600.0
2006-06-22 12:00:00,19.08,19.08,19.03,19.03,45000.0,14.9825,14.9825,14.9432,14.9432,45000.0
2006-06-22 12:10:00,19.03,19.04,19.02,19.03,52800.0,14.9432,14.9511,14.9354,14.9432,52800.0
2006-06-22 12:20:00,19.01,19.04,19.01,19.03,19600.0,14.9275,14.9511,14.9275,14.9432,19600.0
2006-06-22 12:30:00,19.02,19.03,19.0,19.02,31200.0,14.9354,14.9432,14.9197,14.9354,31200.0
2006-06-22 12:40:00,19.02,19.02,18.96,18.99,42800.0,14.9354,14.9354,14.8883,14.9118,42800.0
2006-06-22 12:50:00,18.99,19.04,18.99,19.03,35200.0,14.9118,14.9511,14.9118,14.9432,35200.0
2006-06-22 13:00:00,19.03,19.06,19.02,19.06,34000.0,14.9432,14.9668,14.9354,14.9668,34000.0
2006-06-22 13:10:00,19.06,19.06,19.04,19.04,31200.0,14.9668,14.9668,14.9511,14.9511,31200.0
2006-06-22 13:20:00,19.05,19.05,19.0,19.0,37600.0,14.9589,14.9589,14.9197,14.9197,37600.0
2006-06-22 13:30:00,19.0,19.05,19.0,19.04,34000.0,14.9197,14.9589,14.9197,14.9511,34000.0
2006-06-22 13:40:00,19.04,19.04,18.97,18.99,42000.0,14.9511,14.9511,14.8961,14.9118,42000.0
2006-06-22 13:50:00,18.99,19.04,18.99,19.04,63600.0,14.9118,14.9511,14.9118,14.9511,63600.0
2006-06-22 14:00:00,19.04,19.06,18.99,18.99,43800.0,14.9511,14.9668,14.9118,14.9118,43800.0
2006-06-22 14:10:00,18.98,19.02,18.98,18.99,69600.0,14.904,14.9354,14.904,14.9118,69600.0
2006-06-22 14:20:00,19.0,19.02,18.99,18.99,105800.0,14.9197,14.9354,14.9118,14.9118,105800.0
2006-06-22 14:30:00,19.0,19.02,18.99,19.0,51800.0,14.9197,14.9354,14.9118,14.9197,51800.0
2006-06-22 14:40:00,19.0,19.0,18.97,18.99,47800.0,14.9197,14.9197,14.8961,14.9118,47800.0
2006-06-22 14:50:00,18.99,19.0,18.97,18.97,49600.0,14.9118,14.9197,14.8961,14.8961,49600.0
2006-06-22 15:00:00,18.97,18.98,18.95,18.97,62000.0,14.8961,14.904,14.8804,14.8961,62000.0
2006-06-22 15:10:00,18.97,19.0,18.96,18.98,76000.0,14.8961,14.9197,14.8883,14.904,76000.0
2006-06-22 15:20:00,18.98,19.0,18.97,18.97,159600.0,14.904,14.9197,14.8961,14.8961,159600.0
2006-06-22 15:30:00,18.97,19.0,18.97,18.99,105800.0,14.8961,14.9197,14.8961,14.9118,105800.0
2006-06-22 15:40:00,18.99,19.0,18.97,18.98,102600.0,14.9118,14.9197,14.8961,14.904,102600.0
2006-06-22 15:50:00,18.98,19.0,18.95,18.98,254400.0,14.904,14.9197,14.8804,14.904,254400.0
2006-06-23 09:30:00,19.02,19.13,18.97,18.98,81200.0,14.9354,15.0217,14.8961,14.904,81200.0
2006-06-23 09:40:00,18.99,19.11,18.96,19.05,104600.0,14.9118,15.006,14.8883,14.9589,104600.0
2006-06-23 09:50:00,19.04,19.09,19.03,19.09,41400.0,14.9511,14.9903,14.9432,14.9903,41400.0
2006-06-23 10:00:00,19.09,19.11,19.08,19.09,18200.0,14.9903,15.006,14.9825,14.9903,18200.0
2006-06-23 10:10:00,19.09,19.15,19.08,19.15,31000.0,14.9903,15.0375,14.9825,15.0375,31000.0
2006-06-23 10:20:00,19.15,19.17,19.06,19.06,27400.0,15.0375,15.0532,14.9668,14.9668,27400.0
2006-06-23 10:30:00,19.07,19.08,19.05,19.06,18000.0,14.9746,14.9825,14.9589,14.9668,18000.0
2006-06-23 10:40:00,19.06,19.09,19.06,19.09,9400.0,14.9668,14.9903,14.9668,14.9903,9400.0
2006-06-23 10:50:00,19.09,19.18,19.09,19.16,29200.0,14.9903,15.061,14.9903,15.0453,29200.0
2006-06-23 11:00:00,19.16,19.19,19.13,19.13,29200.0,15.0453,15.0689,15.0217,15.0217,29200.0
2006-06-23 11:10:00,19.13,19.14,19.11,19.14,20800.0,15.0217,15.0296,15.006,15.0296,20800.0
2006-06-23 11:20:00,19.15,19.21,19.15,19.19,22600.0,15.0375,15.0846,15.0375,15.0689,22600.0
2006-06-23 11:30:00,19.2,19.22,19.18,19.22,23200.0,15.0767,15.0924,15.061,15.0924,23200.0
2006-06-23 11:40:00,19.22,19.25,19.22,19.24,39200.0,15.0924,15.116,15.0924,15.1081,39200.0
2006-06-23 11:50:00,19.25,19.25,19.23,19.24,26800.0,15.116,15.116,15.1003,15.1081,26800.0
2006-06-23 12:00:00,19.23,19.26,19.23,19.26,13400.0,15.1003,15.1238,15.1003,15.1238,13400.0
2006-06-23 12:10:00,19.26,19.28,19.25,19.26,24200.0,15.1238,15.1395,15.116,15.1238,24200.0
2006-06-23 12:20:00,19.25,19.34,19.25,19.29,15200.0,15.116,15.1867,15.116,15.1474,15200.0
2006-06-23 12:30:00,19.3,19.31,19.29,19.3,16000.0,15.1552,15.1631,15.1474,15.1552,16000.0
2006-06-23 12:40:00,19.29,19.29,19.25,19.25,18800.0,15.1474,15.1474,15.116,15.116,18800.0
2006-06-23 12:50:00,19.25,19.27,19.22,19.24,12400.0,15.116,15.1317,15.0924,15.1081,12400.0
2006-06-23 13:00:00,19.22,19.24,19.22,19.23,13600.0,15.0924,15.1081,15.0924,15.1003,13600.0
2006-06-23 13:10:00,19.24,19.24,19.21,19.21,24800.0,15.1081,15.1081,15.0846,15.0846,24800.0
2006-06-23 13:20:00,19.21,19.22,19.21,19.21,18400.0,15.0846,15.0924,15.0846,15.0846,18400.0
2006-06-23 13:30:00,19.21,19.22,19.2,19.22,23000.0,15.0846,15.0924,15.0767,15.0924,23000.0
2006-06-23 13:40:00,19.22,19.22,19.18,19.18,25800.0,15.0924,15.0924,15.061,15.061,25800.0
2006-06-23 13:50:00,19.18,19.2,19.16,19.18,13400.0,15.061,15.0767,15.0453,15.061,13400.0
2006-06-23 14:00:00,19.17,19.17,19.15,19.15,29400.0,15.0532,15.0532,15.0375,15.0375,29400.0
2006-06-23 14:10:00,19.15,19.17,19.14,19.15,13400.0,15.0375,15.0532,15.0296,15.0375,13400.0
2006-06-23 14:20:00,19.16,19.16,19.14,19.16,22000.0,15.0453,15.0453,15.0296,15.0453,22000.0
2006-06-23 14:30:00,19.16,19.19,19.16,19.16,24600.0,15.0453,15.0689,15.0453,15.0453,24600.0
2006-06-23 14:40:00,19.16,19.16,19.13,19.13,19200.0,15.0453,15.0453,15.0217,15.0217,19200.0
2006-06-23 14:50:00,19.14,19.14,19.1,19.11,19400.0,15.0296,15.0296,14.9982,15.006,19400.0
2006-06-23 15:00:00,19.11,19.14,19.1,19.14,33200.0,15.006,15.0296,14.9982,15.0296,33200.0
2006-06-23 15:10:00,19.13,19.14,19.07,19.11,48400.0,15.0217,15.0296,14.9746,15.006,48400.0
2006-06-23 15:20:00,19.11,19.14,19.1,19.14,35400.0,15.006,15.0296,14.9982,15.0296,35400.0
2006-06-23 15:30:00,19.14,19.14,19.11,19.13,52400.0,15.0296,15.0296,15.006,15.0217,52400.0
2006-06-23 15:40:00,19.13,19.14,19.09,19.11,37600.0,15.0217,15.0296,14.9903,15.006,37600.0
2006-06-23 15:50:00,19.11,19.11,19.09,19.09,40800.0,15.006,15.006,14.9903,14.9903,40800.0
2006-06-26 09:30:00,19.11,19.25,19.11,19.18,18000.0,15.006,15.116,15.006,15.061,18000.0
2006-06-26 09:40:00,19.19,19.25,19.19,19.2,22400.0,15.0689,15.116,15.0689,15.0767,22400.0
2006-06-26 09:50:00,19.19,19.19,19.11,19.14,13600.0,15.0689,15.0689,15.006,15.0296,13600.0
2006-06-26 10:00:00,19.14,19.14,19.08,19.1,26600.0,15.0296,15.0296,14.9825,14.9982,26600.0
2006-06-26 10:10:00,19.09,19.1,19.09,19.1,18400.0,14.9903,14.9982,14.9903,14.9982,18400.0
2006-06-26 10:20:00,19.09,19.14,19.09,19.12,13800.0,14.9903,15.0296,14.9903,15.0139,13800.0
2006-06-26 10:30:00,19.11,19.15,19.1,19.11,38000.0,15.006,15.0375,14.9982,15.006,38000.0
2006-06-26 10:40:00,19.11,19.11,19.09,19.09,9000.0,15.006,15.006,14.9903,14.9903,9000.0
2006-06-26 10:50:00,19.1,19.11,19.09,19.1,15800.0,14.9982,15.006,14.9903,14.9982,15800.0
2006-06-26 11:00:00,19.1,19.1,19.09,19.1,17800.0,14.9982,14.9982,14.9903,14.9982,17800.0
2006-06-26 11:10:00,19.1,19.11,19.1,19.11,33600.0,14.9982,15.006,14.9982,15.006,33600.0
2006-06-26 11:20:00,19.11,19.14,19.11,19.14,23600.0,15.006,15.0296,15.006,15.0296,23600.0
2006-06-26 11:30:00,19.13,19.15,19.13,19.15,23800.0,15.0217,15.0375,15.0217,15.0375,23800.0
2006-06-26 11:40:00,19.14,19.15,19.13,19.14,25800.0,15.0296,15.0375,15.0217,15.0296,25800.0
2006-06-26 11:50:00,19.14,19.14,19.07,19.08,10400.0,15.0296,15.0296,14.9746,14.9825,10400.0
2006-06-26 12:00:00,19.08,19.09,19.07,19.08,5200.0,14.9825,14.9903,14.9746,14.9825,5200.0
2006-06-26 12:10:00,19.09,19.11,19.09,19.11,36000.0,14.9903,15.006,14.9903,15.006,36000.0
2006-06-26 12:20:00,19.12,19.13,19.1,19.1,17600.0,15.0139,15.0217,14.9982,14.9982,17600.0
2006-06-26 12:30:00,19.1,19.11,19.1,19.11,17000.0,14.9982,15.006,14.9982,15.006,17000.0
2006-06-26 12:40:00,19.1,19.11,19.1,19.11,11000.0,14.9982,15.006,14.9982,15.006,11000.0
2006-06-26 12:50:00,19.11,19.11,19.09,19.09,15800.0,15.006,15.006,14.9903,14.9903,15800.0
2006-06-26 13:00:00,19.1,19.11,19.09,19.09,31200.0,14.9982,15.006,14.9903,14.9903,31200.0
2006-06-26 13:10:00,19.1,19.11,19.07,19.07,11000.0,14.9982,15.006,14.9746,14.9746,11000.0
2006-06-26 13:20:00,19.08,19.09,19.07,19.09,43200.0,14.9825,14.9903,14.9746,14.9903,43200.0
2006-06-26 13:30:00,19.09,19.09,19.08,19.08,11600.0,14.9903,14.9903,14.9825,14.9825,11600.0
2006-06-26 13:40:00,19.08,19.09,19.07,19.08,16000.0,14.9825,14.9903,14.9746,14.9825,16000.0
2006-06-26 13:50:00,19.08,19.1,19.07,19.1,13800.0,14.9825,14.9982,14.9746,14.9982,13800.0
2006-06-26 14:00:00,19.1,19.1,19.09,19.1,21000.0,14.9982,14.9982,14.9903,14.9982,21000.0
2006-06-26 14:10:00,19.1,19.1,19.09,19.1,21400.0,14.9982,14.9982,14.9903,14.9982,21400.0
2006-06-26 14:20:00,19.09,19.1,19.09,19.09,12400.0,14.9903,14.9982,14.9903,14.9903,12400.0
2006-06-26 14:30:00,19.09,19.11,19.08,19.1,18600.0,14.9903,15.006,14.9825,14.9982,18600.0
2006-06-26 14:40:00,19.09,19.1,19.08,19.09,27400.0,14.9903,14.9982,14.9825,14.9903,27400.0
2006-06-26 14:50:00,19.08,19.08,19.05,19.05,19000.0,14.9825,14.9825,14.9589,14.9589,19000.0
2006-06-26 15:00:00,19.06,19.06,19.02,19.04,40000.0,14.9668,14.9668,14.9354,14.9511,40000.0
2006-06-26 15:10:00,19.03,19.04,19.01,19.03,45400.0,14.9432,14.9511,14.9275,14.9432,45400.0
2006-06-26 15:20:00,19.03,19.04,19.02,19.03,29000.0,14.9432,14.9511,14.9354,14.9432,29000.0
2006-06-26 15:30:00,19.03,19.06,19.02,19.04,40800.0,14.9432,14.9668,14.9354,14.9511,40800.0
2006-06-26 15:40:00,19.05,19.05,19.02,19.02,46200.0,14.9589,14.9589,14.9354,14.9354,46200.0
2006-06-26 15:50:00,19.03,19.05,19.01,19.05,106200.0,14.9432,14.9589,14.9275,14.9589,106200.0
2006-06-27 09:30:00,19.03,19.03,18.99,18.99,19400.0,14.9432,14.9432,14.9118,14.9118,19400.0
2006-06-27 09:40:00,18.99,19.0,18.98,18.98,25400.0,14.9118,14.9197,14.904,14.904,25400.0
2006-06-27 09:50:00,18.98,19.04,18.95,19.02,17200.0,14.904,14.9511,14.8804,14.9354,17200.0
2006-06-27 10:00:00,19.02,19.05,18.96,18.98,17800.0,14.9354,14.9589,14.8883,14.904,17800.0
2006-06-27 10:10:00,18.97,19.0,18.93,18.97,30200.0,14.8961,14.9197,14.8647,14.8961,30200.0
2006-06-27 10:20:00,18.96,19.02,18.93,19.02,22800.0,14.8883,14.9354,14.8647,14.9354,22800.0
2006-06-27 10:30:00,19.02,19.04,19.0,19.03,25600.0,14.9354,14.9511,14.9197,14.9432,25600.0
2006-06-27 10:40:00,19.03,19.04,19.02,19.02,13000.0,14.9432,14.9511,14.9354,14.9354,13000.0
2006-06-27 10:50:00,19.02,19.03,19.0,19.02,26200.0,14.9354,14.9432,14.9197,14.9354,26200.0
2006-06-27 11:00:00,19.02,19.02,18.97,18.97,11400.0,14.9354,14.9354,14.8961,14.8961,11400.0
2006-06-27 11:10:00,18.97,18.98,18.95,18.95,33200.0,14.8961,14.904,14.8804,14.8804,33200.0
2006-06-27 11:20:00,18.95,18.98,18.93,18.96,33600.0,14.8804,14.904,14.8647,14.8883,33600.0
2006-06-27 11:30:00,18.96,19.0,18.96,19.0,34800.0,14.8883,14.9197,14.8883,14.9197,34800.0
2006-06-27 11:40:00,19.0,19.04,18.99,19.03,52600.0,14.9197,14.9511,14.9118,14.9432,52600.0
2006-06-27 11:50:00,19.03,19.04,19.02,19.03,12200.0,14.9432,14.9511,14.9354,14.9432,12200.0
2006-06-27 12:00:00,19.02,19.04,19.02,19.03,13200.0,14.9354,14.9511,14.9354,14.9432,13200.0
2006-06-27 12:10:00,19.03,19.06,19.03,19.06,16400.0,14.9432,14.9668,14.9432,14.9668,16400.0
2006-06-27 12:20:00,19.06,19.07,19.04,19.05,18000.0,14.9668,14.9746,14.9511,14.9589,18000.0
2006-06-27 12:30:00,19.05,19.05,19.0,19.0,17000.0,14.9589,14.9589,14.9197,14.9197,17000.0
2006-06-27 12:40:00,19.0,19.0,18.98,18.98,15600.0,14.9197,14.9197,14.904,14.904,15600.0
2006-06-27 12:50:00,18.98,18.98,18.95,18.97,33000.0,14.904,14.904,14.8804,14.8961,33000.0
2006-06-27 13:00:00,18.97,19.02,18.97,18.98,48800.0,14.8961,14.9354,14.8961,14.904,48800.0
2006-06-27 13:10:00,18.98,18.99,18.97,18.97,19600.0,14.904,14.9118,14.8961,14.8961,19600.0
2006-06-27 13:20:00,18.97,18.98,18.96,18.98,28800.0,14.8961,14.904,14.8883,14.904,28800.0
2006-06-27 13:30:00,18.98,18.99,18.97,18.99,11800.0,14.904,14.9118,14.8961,14.9118,11800.0
2006-06-27 13:40:00,18.99,18.99,18.98,18.99,12000.0,14.9118,14.9118,14.904,14.9118,12000.0
2006-06-27 13:50:00,18.98,19.02,18.98,19.02,9800.0,14.904,14.9354,14.904,14.9354,9800.0
2006-06-27 14:00:00,19.03,19.07,19.03,19.05,20000.0,14.9432,14.9746,14.9432,14.9589,20000.0
2006-06-27 14:10:00,19.05,19.05,19.03,19.03,12600.0,14.9589,14.9589,14.9432,14.9432,12600.0
2006-06-27 14:20:00,19.03,19.03,18.97,18.98,28400.0,14.9432,14.9432,14.8961,14.904,28400.0
2006-06-27 14:30:00,18.98,19.03,18.98,19.02,32800.0,14.904,14.9432,14.904,14.9354,32800.0
2006-06-27 14:40:00,19.02,19.03,18.99,18.99,23200.0,14.9354,14.9432,14.9118,14.9118,23200.0
2006-06-27 14:50:00,18.98,18.99,18.95,18.96,22000.0,14.904,14.9118,14.8804,14.8883,22000.0
2006-06-27 15:00:00,18.96,19.02,18.96,19.0,20400.0,14.8883,14.9354,14.8883,14.9197,20400.0
2006-06-27 15:10:00,18.99,19.03,18.96,19.03,24600.0,14.9118,14.9432,14.8883,14.9432,24600.0
2006-06-27 15:20:00,19.03,19.03,18.96,18.97,42200.0,14.9432,14.9432,14.8883,14.8961,42200.0
2006-06-27 15:30:00,18.96,18.98,18.95,18.97,23600.0,14.8883,14.904,14.8804,14.8961,23600.0
2006-06-27 15:40:00,18.97,18.97,18.91,18.92,19400.0,14.8961,14.8961,14.849,14.8568,19400.0
2006-06-27 15:50:00,18.92,18.93,18.88,18.93,46400.0,14.8568,14.8647,14.8254,14.8647,46400.0
2006-06-28 09:30:00,18.93,18.98,18.93,18.97,19800.0,14.8647,14.904,14.8647,14.8961,19800.0
2006-06-28 09:40:00,18.93,18.93,18.82,18.84,50200.0,14.8647,14.8647,14.7783,14.794,50200.0
2006-06-28 09:50:00,18.84,18.88,18.78,18.79,25600.0,14.794,14.8254,14.7469,14.7548,25600.0
2006-06-28 10:00:00,18.8,18.84,18.8,18.83,19800.0,14.7626,14.794,14.7626,14.7862,19800.0
2006-06-28 10:10:00,18.82,18.83,18.8,18.82,25800.0,14.7783,14.7862,14.7626,14.7783,25800.0
2006-06-28 10:20:00,18.84,18.88,18.84,18.85,30800.0,14.794,14.8254,14.794,14.8019,30800.0
2006-06-28 10:30:00,18.85,18.85,18.81,18.82,20600.0,14.8019,14.8019,14.7705,14.7783,20600.0
2006-06-28 10:40:00,18.82,18.83,18.75,18.75,28000.0,14.7783,14.7862,14.7234,14.7234,28000.0
2006-06-28 10:50:00,18.75,18.78,18.73,18.77,23400.0,14.7234,14.7469,14.7077,14.7391,23400.0
2006-06-28 11:00:00,18.75,18.8,18.75,18.79,25600.0,14.7234,14.7626,14.7234,14.7548,25600.0
2006-06-28 11:10:00,18.79,18.79,18.74,18.74,17400.0,14.7548,14.7548,14.7155,14.7155,17400.0
2006-06-28 11:20:00,18.75,18.75,18.71,18.72,21400.0,14.7234,14.7234,14.6919,14.6998,21400.0
2006-06-28 11:30:00,18.72,18.72,18.71,18.72,17400.0,14.6998,14.6998,14.6919,14.6998,17400.0
2006-06-28 11:40:00,18.71,18.71,18.67,18.67,26800.0,14.6919,14.6919,14.6605,14.6605,26800.0
2006-06-28 11:50:00,18.67,18.68,18.66,18.66,23200.0,14.6605,14.6684,14.6527,14.6527,23200.0
2006-06-28 12:00:00,18.66,18.67,18.66,18.67,18200.0,14.6527,14.6605,14.6527,14.6605,18200.0
2006-06-28 12:10:00,18.67,18.7,18.66,18.69,17800.0,14.6605,14.6841,14.6527,14.6762,17800.0
2006-06-28 12:20:00,18.7,18.71,18.69,18.7,12400.0,14.6841,14.6919,14.6762,14.6841,12400.0
2006-06-28 12:30:00,18.7,18.71,18.7,18.71,7200.0,14.6841,14.6919,14.6841,14.6919,7200.0
2006-06-28 12:40:00,18.71,18.71,18.67,18.67,9000.0,14.6919,14.6919,14.6605,14.6605,9000.0
2006-06-28 12:50:00,18.67,18.68,18.65,18.67,20800.0,14.6605,14.6684,14.6448,14.6605,20800.0
2006-06-28 13:00:00,18.67,18.68,18.67,18.68,32400.0,14.6605,14.6684,14.6605,14.6684,32400.0
2006-06-28 13:10:00,18.67,18.7,18.66,18.7,10200.0,14.6605,14.6841,14.6527,14.6841,10200.0
2006-06-28 13:20:00,18.7,18.72,18.7,18.71,7400.0,14.6841,14.6998,14.6841,14.6919,7400.0
2006-06-28 13:30:00,18.71,18.71,18.68,18.68,11400.0,14.6919,14.6919,14.6684,14.6684,11400.0
2006-06-28 13:40:00,18.68,18.7,18.68,18.69,14400.0,14.6684,14.6841,14.6684,14.6762,14400.0
2006-06-28 13:50:00,18.69,18.7,18.68,18.7,17000.0,14.6762,14.6841,14.6684,14.6841,17000.0
2006-06-28 14:00:00,18.7,18.72,18.69,18.69,9400.0,14.6841,14.6998,14.6762,14.6762,9400.0
2006-06-28 14:10:00,18.7,18.74,18.7,18.72,26400.0,14.6841,14.7155,14.6841,14.6998,26400.0
2006-06-28 14:20:00,18.73,18.74,18.72,18.73,30400.0,14.7077,14.7155,14.6998,14.7077,30400.0
2006-06-28 14:30:00,18.73,18.79,18.73,18.78,32200.0,14.7077,14.7548,14.7077,14.7469,32200.0
2006-06-28 14:40:00,18.77,18.79,18.75,18.77,53000.0,14.7391,14.7548,14.7234,14.7391,53000.0
2006-06-28 14:50:00,18.77,18.79,18.77,18.78,25000.0,14.7391,14.7548,14.7391,14.7469,25000.0
2006-06-28 15:00:00,18.77,18.79,18.75,18.75,29000.0,14.7391,14.7548,14.7234,14.7234,29000.0
2006-06-28 15:10:00,18.73,18.77,18.72,18.72,28000.0,14.7077,14.7391,14.6998,14.6998,28000.0
2006-06-28 15:20:00,18.72,18.75,18.72,18.73,16600.0,14.6998,14.7234,14.6998,14.7077,16600.0
2006-06-28 15:30:00,18.74,18.77,18.74,18.76,30000.0,14.7155,14.7391,14.7155,14.7312,30000.0
2006-06-28 15:40:00,18.76,18.78,18.75,18.77,53600.0,14.7312,14.7469,14.7234,14.7391,53600.0
2006-06-28 15:50:00,18.76,18.77,18.73,18.76,96600.0,14.7312,14.7391,14.7077,14.7312,96600.0
2006-06-29 09:30:00,18.86,19.04,18.86,18.93,47200.0,14.8097,14.9511,14.8097,14.8647,47200.0
2006-06-29 09:40:00,18.91,18.97,18.91,18.94,31600.0,14.849,14.8961,14.849,14.8726,31600.0
2006-06-29 09:50:00,18.94,19.03,18.9,19.03,33200.0,14.8726,14.9432,14.8411,14.9432,33200.0
2006-06-29 10:00:00,19.03,19.13,19.03,19.13,35000.0,14.9432,15.0217,14.9432,15.0217,35000.0
2006-06-29 10:10:00,19.12,19.17,19.11,19.16,18800.0,15.0139,15.0532,15.006,15.0453,18800.0
2006-06-29 10:20:00,19.16,19.27,19.15,19.26,96000.0,15.0453,15.1317,15.0375,15.1238,96000.0
2006-06-29 10:30:00,19.27,19.28,19.21,19.22,48200.0,15.1317,15.1395,15.0846,15.0924,48200.0
2006-06-29 10:40:00,19.23,19.34,19.21,19.34,57000.0,15.1003,15.1867,15.0846,15.1867,57000.0
2006-06-29 10:50:00,19.35,19.4,19.33,19.36,86800.0,15.1945,15.2338,15.1788,15.2024,86800.0
2006-06-29 11:00:00,19.36,19.38,19.36,19.37,42600.0,15.2024,15.2181,15.2024,15.2102,42600.0
2006-06-29 11:10:00,19.36,19.38,19.24,19.24,55200.0,15.2024,15.2181,15.1081,15.1081,55200.0
2006-06-29 11:20:00,19.24,19.24,19.2,19.24,44400.0,15.1081,15.1081,15.0767,15.1081,44400.0
2006-06-29 11:30:00,19.24,19.26,19.24,19.26,24800.0,15.1081,15.1238,15.1081,15.1238,24800.0
2006-06-29 11:40:00,19.26,19.28,19.22,19.23,54800.0,15.1238,15.1395,15.0924,15.1003,54800.0
2006-06-29 11:50:00,19.23,19.23,19.21,19.21,11800.0,15.1003,15.1003,15.0846,15.0846,11800.0
2006-06-29 12:00:00,19.21,19.21,19.19,19.2,36800.0,15.0846,15.0846,15.0689,15.0767,36800.0
2006-06-29 12:10:00,19.2,19.23,19.2,19.23,16000.0,15.0767,15.1003,15.0767,15.1003,16000.0
2006-06-29 12:20:00,19.23,19.24,19.22,19.22,10800.0,15.1003,15.1081,15.0924,15.0924,10800.0
2006-06-29 12:30:00,19.22,19.22,19.14,19.15,10200.0,15.0924,15.0924,15.0296,15.0375,10200.0
2006-06-29 12:40:00,19.15,19.18,19.15,19.16,28400.0,15.0375,15.061,15.0375,15.0453,28400.0
2006-06-29 12:50:00,19.16,19.17,19.16,19.17,14800.0,15.0453,15.0532,15.0453,15.0532,14800.0
2006-06-29 13:00:00,19.17,19.2,19.17,19.19,20600.0,15.0532,15.0767,15.0532,15.0689,20600.0
2006-06-29 13:10:00,19.2,19.25,19.2,19.24,11200.0,15.0767,15.116,15.0767,15.1081,11200.0
2006-06-29 13:20:00,19.25,19.25,19.24,19.25,5800.0,15.116,15.116,15.1081,15.116,5800.0
2006-06-29 13:30:00,19.26,19.27,19.25,19.25,4600.0,15.1238,15.1317,15.116,15.116,4600.0
2006-06-29 13:40:00,19.27,19.27,19.24,19.24,10400.0,15.1317,15.1317,15.1081,15.1081,10400.0
2006-06-29 13:50:00,19.24,19.25,19.24,19.24,6600.0,15.1081,15.116,15.1081,15.1081,6600.0
2006-06-29 14:00:00,19.24,19.32,19.24,19.32,28800.0,15.1081,15.1709,15.1081,15.1709,28800.0
2006-06-29 14:10:00,19.32,19.44,19.31,19.43,29800.0,15.1709,15.2652,15.1631,15.2573,29800.0
2006-06-29 14:20:00,19.47,19.49,19.4,19.4,56400.0,15.2887,15.3044,15.2338,15.2338,56400.0
2006-06-29 14:30:00,19.39,19.43,19.38,19.43,111000.0,15.2259,15.2573,15.2181,15.2573,111000.0
2006-06-29 14:40:00,19.44,19.49,19.43,19.48,127200.0,15.2652,15.3044,15.2573,15.2966,127200.0
2006-06-29 14:50:00,19.47,19.48,19.42,19.42,48200.0,15.2887,15.2966,15.2495,15.2495,48200.0
2006-06-29 15:00:00,19.45,19.46,19.43,19.45,23000.0,15.273,15.2809,15.2573,15.273,23000.0
2006-06-29 15:10:00,19.45,19.47,19.42,19.43,18800.0,15.273,15.2887,15.2495,15.2573,18800.0
2006-06-29 15:20:00,19.43,19.45,19.41,19.43,35800.0,15.2573,15.273,15.2416,15.2573,35800.0
2006-06-29 15:30:00,19.43,19.43,19.37,19.37,80800.0,15.2573,15.2573,15.2102,15.2102,80800.0
2006-06-29 15:40:00,19.37,19.4,19.36,19.4,76600.0,15.2102,15.2338,15.2024,15.2338,76600.0
2006-06-29 15:50:00,19.4,19.45,19.4,19.43,94200.0,15.2338,15.273,15.2338,15.2573,94200.0
2006-06-30 09:30:00,19.38,19.46,19.36,19.46,25400.0,15.2181,15.2809,15.2024,15.2809,25400.0
2006-06-30 09:40:00,19.48,19.5,19.43,19.49,32800.0,15.2966,15.3123,15.2573,15.3044,32800.0
2006-06-30 09:50:00,19.49,19.52,19.42,19.43,35800.0,15.3044,15.328,15.2495,15.2573,35800.0
2006-06-30 10:00:00,19.43,19.43,19.29,19.34,42400.0,15.2573,15.2573,15.1474,15.1867,42400.0
2006-06-30 10:10:00,19.35,19.39,19.34,19.35,20800.0,15.1945,15.2259,15.1867,15.1945,20800.0
2006-06-30 10:20:00,19.35,19.37,19.29,19.37,20400.0,15.1945,15.2102,15.1474,15.2102,20400.0
2006-06-30 10:30:00,19.37,19.37,19.33,19.35,19200.0,15.2102,15.2102,15.1788,15.1945,19200.0
2006-06-30 10:40:00,19.34,19.36,19.27,19.27,37200.0,15.1867,15.2024,15.1317,15.1317,37200.0
2006-06-30 10:50:00,19.27,19.31,19.27,19.29,22600.0,15.1317,15.1631,15.1317,15.1474,22600.0
2006-06-30 11:00:00,19.29,19.31,19.28,19.29,16000.0,15.1474,15.1631,15.1395,15.1474,16000.0
2006-06-30 11:10:00,19.3,19.33,19.29,19.32,19400.0,15.1552,15.1788,15.1474,15.1709,19400.0
2006-06-30 11:20:00,19.33,19.35,19.32,19.34,13600.0,15.1788,15.1945,15.1709,15.1867,13600.0
2006-06-30 11:30:00,19.33,19.33,19.3,19.31,12800.0,15.1788,15.1788,15.1552,15.1631,12800.0
2006-06-30 11:40:00,19.3,19.41,19.3,19.35,37600.0,15.1552,15.2416,15.1552,15.1945,37600.0
2006-06-30 11:50:00,19.36,19.4,19.35,19.38,18400.0,15.2024,15.2338,15.1945,15.2181,18400.0
2006-06-30 12:00:00,19.38,19.39,19.34,19.35,13600.0,15.2181,15.2259,15.1867,15.1945,13600.0
2006-06-30 12:10:00,19.36,19.36,19.33,19.33,4000.0,15.2024,15.2024,15.1788,15.1788,4000.0
2006-06-30 12:20:00,19.33,19.37,19.33,19.36,11800.0,15.1788,15.2102,15.1788,15.2024,11800.0
2006-06-30 12:30:00,19.36,19.36,19.33,19.35,5600.0,15.2024,15.2024,15.1788,15.1945,5600.0
2006-06-30 12:40:00,19.34,19.37,19.34,19.37,10600.0,15.1867,15.2102,15.1867,15.2102,10600.0
2006-06-30 12:50:00,19.37,19.39,19.35,19.35,11600.0,15.2102,15.2259,15.1945,15.1945,11600.0
2006-06-30 13:00:00,19.34,19.36,19.33,19.36,10200.0,15.1867,15.2024,15.1788,15.2024,10200.0
2006-06-30 13:10:00,19.36,19.36,19.34,19.36,14400.0,15.2024,15.2024,15.1867,15.2024,14400.0
2006-06-30 13:20:00,19.36,19.39,19.36,19.39,13400.0,15.2024,15.2259,15.2024,15.2259,13400.0
2006-06-30 13:30:00,19.39,19.39,19.38,19.38,5200.0,15.2259,15.2259,15.2181,15.2181,5200.0
2006-06-30 13:40:00,19.38,19.39,19.35,19.39,18000.0,15.2181,15.2259,15.1945,15.2259,18000.0
2006-06-30 13:50:00,19.38,19.39,19.36,19.39,17200.0,15.2181,15.2259,15.2024,15.2259,17200.0
2006-06-30 14:00:00,19.38,19.38,19.35,19.38,35000.0,15.2181,15.2181,15.1945,15.2181,35000.0
2006-06-30 14:10:00,19.38,19.39,19.37,19.38,83200.0,15.2181,15.2259,15.2102,15.2181,83200.0
2006-06-30 14:20:00,19.37,19.38,19.36,19.38,29000.0,15.2102,15.2181,15.2024,15.2181,29000.0
2006-06-30 14:30:00,19.38,19.4,19.36,19.38,23400.0,15.2181,15.2338,15.2024,15.2181,23400.0
2006-06-30 14:40:00,19.39,19.42,19.39,19.42,14600.0,15.2259,15.2495,15.2259,15.2495,14600.0
2006-06-30 14:50:00,19.42,19.43,19.41,19.42,11600.0,15.2495,15.2573,15.2416,15.2495,11600.0
2006-06-30 15:00:00,19.41,19.42,19.38,19.41,31400.0,15.2416,15.2495,15.2181,15.2416,31400.0
2006-06-30 15:10:00,19.41,19.41,19.36,19.36,16000.0,15.2416,15.2416,15.2024,15.2024,16000.0
2006-06-30 15:20:00,19.36,19.38,19.33,19.33,10000.0,15.2024,15.2181,15.1788,15.1788,10000.0
2006-06-30 15:30:00,19.33,19.34,19.31,19.32,48000.0,15.1788,15.1867,15.1631,15.1709,48000.0
2006-06-30 15:40:00,19.32,19.37,19.32,19.36,30800.0,15.1709,15.2102,15.1709,15.2024,30800.0
2006-06-30 15:50:00,19.37,19.38,19.35,19.36,40000.0,15.2102,15.2181,15.1945,15.2024,40000.0
2006-07-03 09:30:00,19.45,19.46,19.36,19.36,31800.0,15.273,15.2809,15.2024,15.2024,31800.0
2006-07-03 09:40:00,19.34,19.42,19.34,19.36,20400.0,15.1867,15.2495,15.1867,15.2024,20400.0
2006-07-03 09:50:00,19.38,19.4,19.36,19.38,23800.0,15.2181,15.2338,15.2024,15.2181,23800.0
2006-07-03 10:00:00,19.38,19.38,19.33,19.38,25000.0,15.2181,15.2181,15.1788,15.2181,25000.0
2006-07-03 10:10:00,19.38,19.39,19.36,19.39,19200.0,15.2181,15.2259,15.2024,15.2259,19200.0
2006-07-03 10:20:00,19.39,19.39,19.34,19.34,20400.0,15.2259,15.2259,15.1867,15.1867,20400.0
2006-07-03 10:30:00,19.33,19.36,19.33,19.36,19800.0,15.1788,15.2024,15.1788,15.2024,19800.0
2006-07-03 10:40:00,19.36,19.37,19.35,19.36,23400.0,15.2024,15.2102,15.1945,15.2024,23400.0
2006-07-03 10:50:00,19.36,19.38,19.36,19.36,20200.0,15.2024,15.2181,15.2024,15.2024,20200.0
2006-07-03 11:00:00,19.38,19.38,19.36,19.37,15200.0,15.2181,15.2181,15.2024,15.2102,15200.0
2006-07-03 11:10:00,19.38,19.4,19.34,19.4,25200.0,15.2181,15.2338,15.1867,15.2338,25200.0
2006-07-03 11:20:00,19.39,19.4,19.36,19.36,14800.0,15.2259,15.2338,15.2024,15.2024,14800.0
2006-07-03 11:30:00,19.36,19.37,19.35,19.36,20800.0,15.2024,15.2102,15.1945,15.2024,20800.0
2006-07-03 11:40:00,19.36,19.38,19.36,19.36,18000.0,15.2024,15.2181,15.2024,15.2024,18000.0
2006-07-03 11:50:00,19.36,19.37,19.32,19.33,25600.0,15.2024,15.2102,15.1709,15.1788,25600.0
2006-07-03 12:00:00,19.32,19.34,19.3,19.3,17200.0,15.1709,15.1867,15.1552,15.1552,17200.0
2006-07-03 12:10:00,19.3,19.3,19.26,19.26,23200.0,15.1552,15.1552,15.1238,15.1238,23200.0
2006-07-03 12:20:00,19.26,19.27,19.24,19.24,34200.0,15.1238,15.1317,15.1081,15.1081,34200.0
2006-07-03 12:30:00,19.24,19.27,19.22,19.27,36400.0,15.1081,15.1317,15.0924,15.1317,36400.0
2006-07-03 12:40:00,19.27,19.3,19.27,19.29,16400.0,15.1317,15.1552,15.1317,15.1474,16400.0
2006-07-03 12:50:00,19.29,19.33,19.29,19.32,27800.0,15.1474,15.1788,15.1474,15.1709,27800.0
2006-07-03 13:00:00,19.32,19.32,19.32,19.32,16400.0,15.1709,15.1709,15.1709,15.1709,16400.0
2006-07-03 13:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-05 09:30:00,19.27,19.33,19.2,19.28,47600.0,15.1317,15.1788,15.0767,15.1395,47600.0
2006-07-05 09:40:00,19.28,19.28,19.15,19.16,36600.0,15.1395,15.1395,15.0375,15.0453,36600.0
2006-07-05 09:50:00,19.16,19.18,19.13,19.17,32800.0,15.0453,15.061,15.0217,15.0532,32800.0
2006-07-05 10:00:00,19.17,19.19,19.09,19.1,26600.0,15.0532,15.0689,14.9903,14.9982,26600.0
2006-07-05 10:10:00,19.11,19.13,19.1,19.1,25200.0,15.006,15.0217,14.9982,14.9982,25200.0
2006-07-05 10:20:00,19.1,19.1,18.98,18.99,39600.0,14.9982,14.9982,14.904,14.9118,39600.0
2006-07-05 10:30:00,18.98,18.99,18.96,18.98,46600.0,14.904,14.9118,14.8883,14.904,46600.0
2006-07-05 10:40:00,18.97,19.0,18.93,18.93,25000.0,14.8961,14.9197,14.8647,14.8647,25000.0
2006-07-05 10:50:00,18.93,18.93,18.86,18.86,40400.0,14.8647,14.8647,14.8097,14.8097,40400.0
2006-07-05 11:00:00,18.86,18.92,18.85,18.92,34600.0,14.8097,14.8568,14.8019,14.8568,34600.0
2006-07-05 11:10:00,18.92,18.96,18.92,18.93,22800.0,14.8568,14.8883,14.8568,14.8647,22800.0
2006-07-05 11:20:00,18.93,18.96,18.93,18.95,38400.0,14.8647,14.8883,14.8647,14.8804,38400.0
2006-07-05 11:30:00,18.96,19.03,18.96,19.03,32600.0,14.8883,14.9432,14.8883,14.9432,32600.0
2006-07-05 11:40:00,19.03,19.1,19.03,19.09,36600.0,14.9432,14.9982,14.9432,14.9903,36600.0
2006-07-05 11:50:00,19.1,19.1,19.05,19.05,20600.0,14.9982,14.9982,14.9589,14.9589,20600.0
2006-07-05 12:00:00,19.05,19.05,18.98,18.99,18600.0,14.9589,14.9589,14.904,14.9118,18600.0
2006-07-05 12:10:00,18.99,19.0,18.97,18.97,20800.0,14.9118,14.9197,14.8961,14.8961,20800.0
2006-07-05 12:20:00,18.97,19.0,18.96,19.0,17800.0,14.8961,14.9197,14.8883,14.9197,17800.0
2006-07-05 12:30:00,19.0,19.0,18.99,19.0,13600.0,14.9197,14.9197,14.9118,14.9197,13600.0
2006-07-05 12:40:00,18.99,19.0,18.98,18.98,8400.0,14.9118,14.9197,14.904,14.904,8400.0
2006-07-05 12:50:00,18.97,18.98,18.96,18.96,6000.0,14.8961,14.904,14.8883,14.8883,6000.0
2006-07-05 13:00:00,18.96,18.96,18.93,18.94,19800.0,14.8883,14.8883,14.8647,14.8726,19800.0
2006-07-05 13:10:00,18.94,19.0,18.94,19.0,17400.0,14.8726,14.9197,14.8726,14.9197,17400.0
2006-07-05 13:20:00,19.0,19.0,18.97,18.99,19600.0,14.9197,14.9197,14.8961,14.9118,19600.0
2006-07-05 13:30:00,18.99,19.04,18.99,19.02,20200.0,14.9118,14.9511,14.9118,14.9354,20200.0
2006-07-05 13:40:00,19.02,19.04,19.0,19.02,13400.0,14.9354,14.9511,14.9197,14.9354,13400.0
2006-07-05 13:50:00,19.02,19.02,18.99,19.0,14200.0,14.9354,14.9354,14.9118,14.9197,14200.0
2006-07-05 14:00:00,18.99,19.0,18.97,18.98,15200.0,14.9118,14.9197,14.8961,14.904,15200.0
2006-07-05 14:10:00,18.98,19.04,18.98,19.04,42600.0,14.904,14.9511,14.904,14.9511,42600.0
2006-07-05 14:20:00,19.04,19.06,19.01,19.02,58800.0,14.9511,14.9668,14.9275,14.9354,58800.0
2006-07-05 14:30:00,19.02,19.07,19.02,19.05,106200.0,14.9354,14.9746,14.9354,14.9589,106200.0
2006-07-05 14:40:00,19.05,19.09,19.05,19.09,44800.0,14.9589,14.9903,14.9589,14.9903,44800.0
2006-07-05 14:50:00,19.09,19.12,19.09,19.12,33600.0,14.9903,15.0139,14.9903,15.0139,33600.0
2006-07-05 15:00:00,19.12,19.15,19.11,19.13,49800.0,15.0139,15.0375,15.006,15.0217,49800.0
2006-07-05 15:10:00,19.13,19.13,19.09,19.11,62600.0,15.0217,15.0217,14.9903,15.006,62600.0
2006-07-05 15:20:00,19.11,19.14,19.11,19.13,37600.0,15.006,15.0296,15.006,15.0217,37600.0
2006-07-05 15:30:00,19.14,19.14,19.11,19.13,55800.0,15.0296,15.0296,15.006,15.0217,55800.0
2006-07-05 15:40:00,19.14,19.16,19.11,19.16,51800.0,15.0296,15.0453,15.006,15.0453,51800.0
2006-07-05 15:50:00,19.15,19.17,19.13,19.13,57400.0,15.0375,15.0532,15.0217,15.0217,57400.0
2006-07-06 09:30:00,19.15,19.3,19.15,19.27,21000.0,15.0375,15.1552,15.0375,15.1317,21000.0
2006-07-06 09:40:00,19.25,19.32,19.25,19.29,15200.0,15.116,15.1709,15.116,15.1474,15200.0
2006-07-06 09:50:00,19.28,19.33,19.28,19.29,32200.0,15.1395,15.1788,15.1395,15.1474,32200.0
2006-07-06 10:00:00,19.29,19.32,19.28,19.3,22600.0,15.1474,15.1709,15.1395,15.1552,22600.0
2006-07-06 10:10:00,19.29,19.3,19.27,19.28,17800.0,15.1474,15.1552,15.1317,15.1395,17800.0
2006-07-06 10:20:00,19.28,19.32,19.28,19.29,24800.0,15.1395,15.1709,15.1395,15.1474,24800.0
2006-07-06 10:30:00,19.29,19.31,19.28,19.29,16200.0,15.1474,15.1631,15.1395,15.1474,16200.0
2006-07-06 10:40:00,19.28,19.29,19.28,19.28,14800.0,15.1395,15.1474,15.1395,15.1395,14800.0
2006-07-06 10:50:00,19.28,19.29,19.26,19.29,21000.0,15.1395,15.1474,15.1238,15.1474,21000.0
2006-07-06 11:00:00,19.28,19.32,19.28,19.31,18400.0,15.1395,15.1709,15.1395,15.1631,18400.0
2006-07-06 11:10:00,19.31,19.38,19.31,19.38,23600.0,15.1631,15.2181,15.1631,15.2181,23600.0
2006-07-06 11:20:00,19.36,19.38,19.36,19.36,15800.0,15.2024,15.2181,15.2024,15.2024,15800.0
2006-07-06 11:30:00,19.35,19.35,19.31,19.32,48000.0,15.1945,15.1945,15.1631,15.1709,48000.0
2006-07-06 11:40:00,19.32,19.37,19.32,19.36,13600.0,15.1709,15.2102,15.1709,15.2024,13600.0
2006-07-06 11:50:00,19.36,19.36,19.33,19.35,24800.0,15.2024,15.2024,15.1788,15.1945,24800.0
2006-07-06 12:00:00,19.34,19.35,19.33,19.33,17600.0,15.1867,15.1945,15.1788,15.1788,17600.0
2006-07-06 12:10:00,19.33,19.34,19.32,19.32,13200.0,15.1788,15.1867,15.1709,15.1709,13200.0
2006-07-06 12:20:00,19.31,19.35,19.3,19.34,18000.0,15.1631,15.1945,15.1552,15.1867,18000.0
2006-07-06 12:30:00,19.33,19.34,19.32,19.34,8400.0,15.1788,15.1867,15.1709,15.1867,8400.0
2006-07-06 12:40:00,19.34,19.34,19.33,19.33,39600.0,15.1867,15.1867,15.1788,15.1788,39600.0
2006-07-06 12:50:00,19.32,19.35,19.32,19.33,18200.0,15.1709,15.1945,15.1709,15.1788,18200.0
2006-07-06 13:00:00,19.32,19.36,19.32,19.34,73600.0,15.1709,15.2024,15.1709,15.1867,73600.0
2006-07-06 13:10:00,19.35,19.39,19.34,19.38,37600.0,15.1945,15.2259,15.1867,15.2181,37600.0
2006-07-06 13:20:00,19.38,19.41,19.38,19.4,15600.0,15.2181,15.2416,15.2181,15.2338,15600.0
2006-07-06 13:30:00,19.41,19.41,19.4,19.41,12600.0,15.2416,15.2416,15.2338,15.2416,12600.0
2006-07-06 13:40:00,19.4,19.43,19.4,19.41,8400.0,15.2338,15.2573,15.2338,15.2416,8400.0
2006-07-06 13:50:00,19.41,19.42,19.4,19.4,8600.0,15.2416,15.2495,15.2338,15.2338,8600.0
2006-07-06 14:00:00,19.4,19.4,19.38,19.39,19600.0,15.2338,15.2338,15.2181,15.2259,19600.0
2006-07-06 14:10:00,19.39,19.39,19.36,19.37,28000.0,15.2259,15.2259,15.2024,15.2102,28000.0
2006-07-06 14:20:00,19.36,19.4,19.36,19.4,25000.0,15.2024,15.2338,15.2024,15.2338,25000.0
2006-07-06 14:30:00,19.4,19.4,19.38,19.4,19400.0,15.2338,15.2338,15.2181,15.2338,19400.0
2006-07-06 14:40:00,19.4,19.4,19.38,19.38,13400.0,15.2338,15.2338,15.2181,15.2181,13400.0
2006-07-06 14:50:00,19.38,19.42,19.36,19.4,68400.0,15.2181,15.2495,15.2024,15.2338,68400.0
2006-07-06 15:00:00,19.4,19.41,19.4,19.41,53400.0,15.2338,15.2416,15.2338,15.2416,53400.0
2006-07-06 15:10:00,19.41,19.44,19.41,19.44,32800.0,15.2416,15.2652,15.2416,15.2652,32800.0
2006-07-06 15:20:00,19.43,19.45,19.42,19.42,17400.0,15.2573,15.273,15.2495,15.2495,17400.0
2006-07-06 15:30:00,19.42,19.43,19.4,19.42,45000.0,15.2495,15.2573,15.2338,15.2495,45000.0
2006-07-06 15:40:00,19.42,19.46,19.42,19.46,56400.0,15.2495,15.2809,15.2495,15.2809,56400.0
2006-07-06 15:50:00,19.45,19.47,19.45,19.45,79400.0,15.273,15.2887,15.273,15.273,79400.0
2006-07-07 09:30:00,19.45,19.45,19.21,19.33,27600.0,15.273,15.273,15.0846,15.1788,27600.0
2006-07-07 09:40:00,19.32,19.43,19.31,19.38,15800.0,15.1709,15.2573,15.1631,15.2181,15800.0
2006-07-07 09:50:00,19.38,19.43,19.38,19.41,14600.0,15.2181,15.2573,15.2181,15.2416,14600.0
2006-07-07 10:00:00,19.41,19.45,19.41,19.45,19000.0,15.2416,15.273,15.2416,15.273,19000.0
2006-07-07 10:10:00,19.45,19.52,19.45,19.5,28000.0,15.273,15.328,15.273,15.3123,28000.0
2006-07-07 10:20:00,19.5,19.5,19.43,19.43,15400.0,15.3123,15.3123,15.2573,15.2573,15400.0
2006-07-07 10:30:00,19.42,19.43,19.39,19.39,32800.0,15.2495,15.2573,15.2259,15.2259,32800.0
2006-07-07 10:40:00,19.39,19.42,19.36,19.42,16600.0,15.2259,15.2495,15.2024,15.2495,16600.0
2006-07-07 10:50:00,19.42,19.42,19.35,19.35,14000.0,15.2495,15.2495,15.1945,15.1945,14000.0
2006-07-07 11:00:00,19.35,19.36,19.32,19.34,21000.0,15.1945,15.2024,15.1709,15.1867,21000.0
2006-07-07 11:10:00,19.34,19.34,19.32,19.33,12000.0,15.1867,15.1867,15.1709,15.1788,12000.0
2006-07-07 11:20:00,19.33,19.33,19.28,19.28,14200.0,15.1788,15.1788,15.1395,15.1395,14200.0
2006-07-07 11:30:00,19.28,19.33,19.25,19.32,21200.0,15.1395,15.1788,15.116,15.1709,21200.0
2006-07-07 11:40:00,19.32,19.33,19.31,19.31,5200.0,15.1709,15.1788,15.1631,15.1631,5200.0
2006-07-07 11:50:00,19.31,19.32,19.29,19.3,15800.0,15.1631,15.1709,15.1474,15.1552,15800.0
2006-07-07 12:00:00,19.3,19.31,19.28,19.3,14200.0,15.1552,15.1631,15.1395,15.1552,14200.0
2006-07-07 12:10:00,19.3,19.3,19.29,19.3,11600.0,15.1552,15.1552,15.1474,15.1552,11600.0
2006-07-07 12:20:00,19.31,19.34,19.31,19.32,10600.0,15.1631,15.1867,15.1631,15.1709,10600.0
2006-07-07 12:30:00,19.32,19.33,19.31,19.33,7600.0,15.1709,15.1788,15.1631,15.1788,7600.0
2006-07-07 12:40:00,19.32,19.33,19.32,19.32,7600.0,15.1709,15.1788,15.1709,15.1709,7600.0
2006-07-07 12:50:00,19.32,19.32,19.31,19.31,8000.0,15.1709,15.1709,15.1631,15.1631,8000.0
2006-07-07 13:00:00,19.3,19.31,19.28,19.29,13800.0,15.1552,15.1631,15.1395,15.1474,13800.0
2006-07-07 13:10:00,19.28,19.28,19.24,19.25,17400.0,15.1395,15.1395,15.1081,15.116,17400.0
2006-07-07 13:20:00,19.25,19.26,19.25,19.25,16600.0,15.116,15.1238,15.116,15.116,16600.0
2006-07-07 13:30:00,19.25,19.26,19.24,19.24,5600.0,15.116,15.1238,15.1081,15.1081,5600.0
2006-07-07 13:40:00,19.24,19.25,19.23,19.25,9200.0,15.1081,15.116,15.1003,15.116,9200.0
2006-07-07 13:50:00,19.25,19.27,19.25,19.27,6000.0,15.116,15.1317,15.116,15.1317,6000.0
2006-07-07 14:00:00,19.26,19.29,19.26,19.27,8200.0,15.1238,15.1474,15.1238,15.1317,8200.0
2006-07-07 14:10:00,19.26,19.3,19.26,19.29,19000.0,15.1238,15.1552,15.1238,15.1474,19000.0
2006-07-07 14:20:00,19.28,19.28,19.26,19.26,4200.0,15.1395,15.1395,15.1238,15.1238,4200.0
2006-07-07 14:30:00,19.27,19.27,19.22,19.22,15000.0,15.1317,15.1317,15.0924,15.0924,15000.0
2006-07-07 14:40:00,19.22,19.22,19.16,19.17,11400.0,15.0924,15.0924,15.0453,15.0532,11400.0
2006-07-07 14:50:00,19.18,19.18,19.15,19.16,18800.0,15.061,15.061,15.0375,15.0453,18800.0
2006-07-07 15:00:00,19.16,19.19,19.15,19.19,19400.0,15.0453,15.0689,15.0375,15.0689,19400.0
2006-07-07 15:10:00,19.18,19.2,19.18,19.2,25600.0,15.061,15.0767,15.061,15.0767,25600.0
2006-07-07 15:20:00,19.2,19.23,19.18,19.22,23600.0,15.0767,15.1003,15.061,15.0924,23600.0
2006-07-07 15:30:00,19.22,19.25,19.2,19.2,36600.0,15.0924,15.116,15.0767,15.0767,36600.0
2006-07-07 15:40:00,19.2,19.24,19.2,19.23,22400.0,15.0767,15.1081,15.0767,15.1003,22400.0
2006-07-07 15:50:00,19.23,19.25,19.22,19.24,42200.0,15.1003,15.116,15.0924,15.1081,42200.0
2006-07-10 09:30:00,19.25,19.29,19.18,19.28,34200.0,15.116,15.1474,15.061,15.1395,34200.0
2006-07-10 09:40:00,19.3,19.34,19.25,19.27,35400.0,15.1552,15.1867,15.116,15.1317,35400.0
2006-07-10 09:50:00,19.27,19.34,19.24,19.26,17000.0,15.1317,15.1867,15.1081,15.1238,17000.0
2006-07-10 10:00:00,19.25,19.25,19.22,19.23,18200.0,15.116,15.116,15.0924,15.1003,18200.0
2006-07-10 10:10:00,19.21,19.21,19.15,19.16,11400.0,15.0846,15.0846,15.0375,15.0453,11400.0
2006-07-10 10:20:00,19.17,19.23,19.16,19.16,68200.0,15.0532,15.1003,15.0453,15.0453,68200.0
2006-07-10 10:30:00,19.16,19.2,19.16,19.17,34000.0,15.0453,15.0767,15.0453,15.0532,34000.0
2006-07-10 10:40:00,19.18,19.22,19.17,19.21,41800.0,15.061,15.0924,15.0532,15.0846,41800.0
2006-07-10 10:50:00,19.22,19.25,19.22,19.25,18200.0,15.0924,15.116,15.0924,15.116,18200.0
2006-07-10 11:00:00,19.25,19.27,19.24,19.24,15000.0,15.116,15.1317,15.1081,15.1081,15000.0
2006-07-10 11:10:00,19.25,19.25,19.22,19.23,23200.0,15.116,15.116,15.0924,15.1003,23200.0
2006-07-10 11:20:00,19.23,19.27,19.22,19.27,31000.0,15.1003,15.1317,15.0924,15.1317,31000.0
2006-07-10 11:30:00,19.27,19.28,19.25,19.25,31600.0,15.1317,15.1395,15.116,15.116,31600.0
2006-07-10 11:40:00,19.26,19.26,19.22,19.24,15200.0,15.1238,15.1238,15.0924,15.1081,15200.0
2006-07-10 11:50:00,19.25,19.26,19.23,19.25,12200.0,15.116,15.1238,15.1003,15.116,12200.0
2006-07-10 12:00:00,19.25,19.26,19.18,19.18,31800.0,15.116,15.1238,15.061,15.061,31800.0
2006-07-10 12:10:00,19.18,19.2,19.17,19.18,20400.0,15.061,15.0767,15.0532,15.061,20400.0
2006-07-10 12:20:00,19.19,19.21,19.18,19.21,31400.0,15.0689,15.0846,15.061,15.0846,31400.0
2006-07-10 12:30:00,19.19,19.22,19.18,19.19,17000.0,15.0689,15.0924,15.061,15.0689,17000.0
2006-07-10 12:40:00,19.19,19.2,19.18,19.18,12600.0,15.0689,15.0767,15.061,15.061,12600.0
2006-07-10 12:50:00,19.18,19.2,19.17,19.17,9600.0,15.061,15.0767,15.0532,15.0532,9600.0
2006-07-10 13:00:00,19.17,19.19,19.16,19.17,43000.0,15.0532,15.0689,15.0453,15.0532,43000.0
2006-07-10 13:10:00,19.17,19.2,19.16,19.19,40400.0,15.0532,15.0767,15.0453,15.0689,40400.0
2006-07-10 13:20:00,19.19,19.2,19.17,19.18,58200.0,15.0689,15.0767,15.0532,15.061,58200.0
2006-07-10 13:30:00,19.17,19.18,19.16,19.18,53800.0,15.0532,15.061,15.0453,15.061,53800.0
2006-07-10 13:40:00,19.18,19.18,19.16,19.18,25400.0,15.061,15.061,15.0453,15.061,25400.0
2006-07-10 13:50:00,19.17,19.17,19.14,19.14,14600.0,15.0532,15.0532,15.0296,15.0296,14600.0
2006-07-10 14:00:00,19.14,19.16,19.12,19.12,24800.0,15.0296,15.0453,15.0139,15.0139,24800.0
2006-07-10 14:10:00,19.11,19.13,19.11,19.11,18000.0,15.006,15.0217,15.006,15.006,18000.0
2006-07-10 14:20:00,19.11,19.13,19.1,19.11,25600.0,15.006,15.0217,14.9982,15.006,25600.0
2006-07-10 14:30:00,19.11,19.13,19.1,19.12,21400.0,15.006,15.0217,14.9982,15.0139,21400.0
2006-07-10 14:40:00,19.13,19.14,19.1,19.13,43400.0,15.0217,15.0296,14.9982,15.0217,43400.0
2006-07-10 14:50:00,19.13,19.13,19.11,19.13,31600.0,15.0217,15.0217,15.006,15.0217,31600.0
2006-07-10 15:00:00,19.13,19.14,19.11,19.13,44200.0,15.0217,15.0296,15.006,15.0217,44200.0
2006-07-10 15:10:00,19.13,19.15,19.11,19.14,34000.0,15.0217,15.0375,15.006,15.0296,34000.0
2006-07-10 15:20:00,19.13,19.16,19.13,19.15,44800.0,15.0217,15.0453,15.0217,15.0375,44800.0
2006-07-10 15:30:00,19.14,19.16,19.13,19.14,111000.0,15.0296,15.0453,15.0217,15.0296,111000.0
2006-07-10 15:40:00,19.14,19.15,19.11,19.13,66600.0,15.0296,15.0375,15.006,15.0217,66600.0
2006-07-10 15:50:00,19.13,19.13,19.09,19.1,157800.0,15.0217,15.0217,14.9903,14.9982,157800.0
2006-07-11 09:30:00,19.03,19.09,19.01,19.03,25000.0,14.9432,14.9903,14.9275,14.9432,25000.0
2006-07-11 09:40:00,19.03,19.14,19.02,19.14,46000.0,14.9432,15.0296,14.9354,15.0296,46000.0
2006-07-11 09:50:00,19.14,19.17,19.13,19.16,19000.0,15.0296,15.0532,15.0217,15.0453,19000.0
2006-07-11 10:00:00,19.17,19.23,19.16,19.23,38600.0,15.0532,15.1003,15.0453,15.1003,38600.0
2006-07-11 10:10:00,19.23,19.26,19.23,19.26,27200.0,15.1003,15.1238,15.1003,15.1238,27200.0
2006-07-11 10:20:00,19.25,19.31,19.25,19.29,24400.0,15.116,15.1631,15.116,15.1474,24400.0
2006-07-11 10:30:00,19.29,19.3,19.25,19.27,19600.0,15.1474,15.1552,15.116,15.1317,19600.0
2006-07-11 10:40:00,19.27,19.27,19.2,19.2,29800.0,15.1317,15.1317,15.0767,15.0767,29800.0
2006-07-11 10:50:00,19.2,19.2,19.16,19.17,9400.0,15.0767,15.0767,15.0453,15.0532,9400.0
2006-07-11 11:00:00,19.17,19.17,19.16,19.16,7600.0,15.0532,15.0532,15.0453,15.0453,7600.0
2006-07-11 11:10:00,19.16,19.16,19.15,19.15,14000.0,15.0453,15.0453,15.0375,15.0375,14000.0
2006-07-11 11:20:00,19.15,19.16,19.13,19.14,25400.0,15.0375,15.0453,15.0217,15.0296,25400.0
2006-07-11 11:30:00,19.14,19.15,19.1,19.1,20800.0,15.0296,15.0375,14.9982,14.9982,20800.0
2006-07-11 11:40:00,19.11,19.11,19.1,19.1,9600.0,15.006,15.006,14.9982,14.9982,9600.0
2006-07-11 11:50:00,19.11,19.11,19.1,19.11,15000.0,15.006,15.006,14.9982,15.006,15000.0
2006-07-11 12:00:00,19.1,19.11,19.09,19.1,31000.0,14.9982,15.006,14.9903,14.9982,31000.0
2006-07-11 12:10:00,19.1,19.11,19.1,19.1,13400.0,14.9982,15.006,14.9982,14.9982,13400.0
2006-07-11 12:20:00,19.11,19.13,19.1,19.1,30800.0,15.006,15.0217,14.9982,14.9982,30800.0
2006-07-11 12:30:00,19.11,19.11,19.1,19.11,10600.0,15.006,15.006,14.9982,15.006,10600.0
2006-07-11 12:40:00,19.11,19.11,19.11,19.11,6600.0,15.006,15.006,15.006,15.006,6600.0
2006-07-11 12:50:00,19.11,19.14,19.11,19.13,15600.0,15.006,15.0296,15.006,15.0217,15600.0
2006-07-11 13:00:00,19.13,19.14,19.13,19.13,21000.0,15.0217,15.0296,15.0217,15.0217,21000.0
2006-07-11 13:10:00,19.12,19.13,19.12,19.13,25800.0,15.0139,15.0217,15.0139,15.0217,25800.0
2006-07-11 13:20:00,19.13,19.14,19.13,19.14,15200.0,15.0217,15.0296,15.0217,15.0296,15200.0
2006-07-11 13:30:00,19.14,19.15,19.13,19.15,7400.0,15.0296,15.0375,15.0217,15.0375,7400.0
2006-07-11 13:40:00,19.15,19.17,19.15,19.17,8800.0,15.0375,15.0532,15.0375,15.0532,8800.0
2006-07-11 13:50:00,19.17,19.25,19.17,19.24,21200.0,15.0532,15.116,15.0532,15.1081,21200.0
2006-07-11 14:00:00,19.25,19.25,19.24,19.25,9200.0,15.116,15.116,15.1081,15.116,9200.0
2006-07-11 14:10:00,19.25,19.29,19.25,19.29,23400.0,15.116,15.1474,15.116,15.1474,23400.0
2006-07-11 14:20:00,19.29,19.31,19.29,19.29,17600.0,15.1474,15.1631,15.1474,15.1474,17600.0
2006-07-11 14:30:00,19.29,19.3,19.28,19.29,19000.0,15.1474,15.1552,15.1395,15.1474,19000.0
2006-07-11 14:40:00,19.29,19.31,19.28,19.31,20200.0,15.1474,15.1631,15.1395,15.1631,20200.0
2006-07-11 14:50:00,19.3,19.31,19.29,19.3,16000.0,15.1552,15.1631,15.1474,15.1552,16000.0
2006-07-11 15:00:00,19.31,19.32,19.3,19.31,23200.0,15.1631,15.1709,15.1552,15.1631,23200.0
2006-07-11 15:10:00,19.32,19.36,19.31,19.36,29200.0,15.1709,15.2024,15.1631,15.2024,29200.0
2006-07-11 15:20:00,19.36,19.38,19.35,19.38,36800.0,15.2024,15.2181,15.1945,15.2181,36800.0
2006-07-11 15:30:00,19.38,19.42,19.37,19.41,62200.0,15.2181,15.2495,15.2102,15.2416,62200.0
2006-07-11 15:40:00,19.42,19.43,19.4,19.42,27800.0,15.2495,15.2573,15.2338,15.2495,27800.0
2006-07-11 15:50:00,19.42,19.42,19.4,19.42,50200.0,15.2495,15.2495,15.2338,15.2495,50200.0
2006-07-12 09:30:00,19.45,19.52,19.43,19.52,39000.0,15.273,15.328,15.2573,15.328,39000.0
2006-07-12 09:40:00,19.52,19.55,19.47,19.48,101800.0,15.328,15.3516,15.2887,15.2966,101800.0
2006-07-12 09:50:00,19.47,19.5,19.43,19.5,17800.0,15.2887,15.3123,15.2573,15.3123,17800.0
2006-07-12 10:00:00,19.49,19.5,19.46,19.46,39000.0,15.3044,15.3123,15.2809,15.2809,39000.0
2006-07-12 10:10:00,19.46,19.48,19.43,19.45,10800.0,15.2809,15.2966,15.2573,15.273,10800.0
2006-07-12 10:20:00,19.43,19.43,19.36,19.36,10800.0,15.2573,15.2573,15.2024,15.2024,10800.0
2006-07-12 10:30:00,19.36,19.36,19.32,19.34,16400.0,15.2024,15.2024,15.1709,15.1867,16400.0
2006-07-12 10:40:00,19.34,19.34,19.27,19.28,8600.0,15.1867,15.1867,15.1317,15.1395,8600.0
2006-07-12 10:50:00,19.26,19.32,19.26,19.32,12600.0,15.1238,15.1709,15.1238,15.1709,12600.0
2006-07-12 11:00:00,19.32,19.33,19.32,19.32,7800.0,15.1709,15.1788,15.1709,15.1709,7800.0
2006-07-12 11:10:00,19.33,19.34,19.31,19.32,8200.0,15.1788,15.1867,15.1631,15.1709,8200.0
2006-07-12 11:20:00,19.31,19.33,19.3,19.32,11400.0,15.1631,15.1788,15.1552,15.1709,11400.0
2006-07-12 11:30:00,19.32,19.33,19.31,19.32,6800.0,15.1709,15.1788,15.1631,15.1709,6800.0
2006-07-12 11:40:00,19.33,19.37,19.33,19.36,11000.0,15.1788,15.2102,15.1788,15.2024,11000.0
2006-07-12 11:50:00,19.37,19.4,19.36,19.39,30600.0,15.2102,15.2338,15.2024,15.2259,30600.0
2006-07-12 12:00:00,19.4,19.4,19.39,19.4,6600.0,15.2338,15.2338,15.2259,15.2338,6600.0
2006-07-12 12:10:00,19.4,19.4,19.32,19.32,11800.0,15.2338,15.2338,15.1709,15.1709,11800.0
2006-07-12 12:20:00,19.31,19.31,19.27,19.29,10600.0,15.1631,15.1631,15.1317,15.1474,10600.0
2006-07-12 12:30:00,19.29,19.29,19.27,19.28,8200.0,15.1474,15.1474,15.1317,15.1395,8200.0
2006-07-12 12:40:00,19.28,19.28,19.25,19.27,24000.0,15.1395,15.1395,15.116,15.1317,24000.0
2006-07-12 12:50:00,19.28,19.34,19.28,19.34,11200.0,15.1395,15.1867,15.1395,15.1867,11200.0
2006-07-12 13:00:00,19.34,19.35,19.32,19.34,39400.0,15.1867,15.1945,15.1709,15.1867,39400.0
2006-07-12 13:10:00,19.34,19.36,19.33,19.33,15800.0,15.1867,15.2024,15.1788,15.1788,15800.0
2006-07-12 13:20:00,19.33,19.33,19.3,19.3,11000.0,15.1788,15.1788,15.1552,15.1552,11000.0
2006-07-12 13:30:00,19.29,19.3,19.28,19.29,9000.0,15.1474,15.1552,15.1395,15.1474,9000.0
2006-07-12 13:40:00,19.28,19.28,19.25,19.26,7000.0,15.1395,15.1395,15.116,15.1238,7000.0
2006-07-12 13:50:00,19.25,19.25,19.24,19.24,46800.0,15.116,15.116,15.1081,15.1081,46800.0
2006-07-12 14:00:00,19.25,19.25,19.23,19.24,9000.0,15.116,15.116,15.1003,15.1081,9000.0
2006-07-12 14:10:00,19.23,19.25,19.22,19.24,22000.0,15.1003,15.116,15.0924,15.1081,22000.0
2006-07-12 14:20:00,19.23,19.23,19.19,19.2,17400.0,15.1003,15.1003,15.0689,15.0767,17400.0
2006-07-12 14:30:00,19.21,19.22,19.18,19.2,17000.0,15.0846,15.0924,15.061,15.0767,17000.0
2006-07-12 14:40:00,19.21,19.21,19.17,19.18,14400.0,15.0846,15.0846,15.0532,15.061,14400.0
2006-07-12 14:50:00,19.18,19.18,19.14,19.14,15000.0,15.061,15.061,15.0296,15.0296,15000.0
2006-07-12 15:00:00,19.15,19.18,19.13,19.18,14800.0,15.0375,15.061,15.0217,15.061,14800.0
2006-07-12 15:10:00,19.19,19.21,19.18,19.2,11200.0,15.0689,15.0846,15.061,15.0767,11200.0
2006-07-12 15:20:00,19.2,19.25,19.19,19.23,18400.0,15.0767,15.116,15.0689,15.1003,18400.0
2006-07-12 15:30:00,19.23,19.24,19.21,19.22,13600.0,15.1003,15.1081,15.0846,15.0924,13600.0
2006-07-12 15:40:00,19.2,19.22,19.19,19.21,29400.0,15.0767,15.0924,15.0689,15.0846,29400.0
2006-07-12 15:50:00,19.21,19.21,19.19,19.2,34200.0,15.0846,15.0846,15.0689,15.0767,34200.0
2006-07-13 09:30:00,19.1,19.15,19.1,19.11,12000.0,14.9982,15.0375,14.9982,15.006,12000.0
2006-07-13 09:40:00,19.1,19.14,19.1,19.1,7600.0,14.9982,15.0296,14.9982,14.9982,7600.0
2006-07-13 09:50:00,19.1,19.16,19.08,19.13,15600.0,14.9982,15.0453,14.9825,15.0217,15600.0
2006-07-13 10:00:00,19.15,19.17,19.13,19.17,11600.0,15.0375,15.0532,15.0217,15.0532,11600.0
2006-07-13 10:10:00,19.17,19.18,19.12,19.12,14000.0,15.0532,15.061,15.0139,15.0139,14000.0
2006-07-13 10:20:00,19.13,19.13,19.01,19.02,45800.0,15.0217,15.0217,14.9275,14.9354,45800.0
2006-07-13 10:30:00,19.02,19.07,19.02,19.06,18600.0,14.9354,14.9746,14.9354,14.9668,18600.0
2006-07-13 10:40:00,19.06,19.09,19.06,19.09,27600.0,14.9668,14.9903,14.9668,14.9903,27600.0
2006-07-13 10:50:00,19.07,19.09,19.06,19.07,11000.0,14.9746,14.9903,14.9668,14.9746,11000.0
2006-07-13 11:00:00,19.06,19.07,19.05,19.05,15000.0,14.9668,14.9746,14.9589,14.9589,15000.0
2006-07-13 11:10:00,19.05,19.09,19.04,19.07,21000.0,14.9589,14.9903,14.9511,14.9746,21000.0
2006-07-13 11:20:00,19.07,19.12,19.06,19.12,9600.0,14.9746,15.0139,14.9668,15.0139,9600.0
2006-07-13 11:30:00,19.11,19.15,19.09,19.11,14200.0,15.006,15.0375,14.9903,15.006,14200.0
2006-07-13 11:40:00,19.11,19.13,19.07,19.07,16000.0,15.006,15.0217,14.9746,14.9746,16000.0
2006-07-13 11:50:00,19.07,19.13,19.07,19.11,11400.0,14.9746,15.0217,14.9746,15.006,11400.0
2006-07-13 12:00:00,19.11,19.15,19.07,19.1,32200.0,15.006,15.0375,14.9746,14.9982,32200.0
2006-07-13 12:10:00,19.1,19.13,19.1,19.11,27000.0,14.9982,15.0217,14.9982,15.006,27000.0
2006-07-13 12:20:00,19.11,19.11,19.09,19.11,14400.0,15.006,15.006,14.9903,15.006,14400.0
2006-07-13 12:30:00,19.1,19.11,19.09,19.09,8400.0,14.9982,15.006,14.9903,14.9903,8400.0
2006-07-13 12:40:00,19.09,19.14,19.09,19.12,12600.0,14.9903,15.0296,14.9903,15.0139,12600.0
2006-07-13 12:50:00,19.11,19.11,19.09,19.11,7400.0,15.006,15.006,14.9903,15.006,7400.0
2006-07-13 13:00:00,19.11,19.13,19.06,19.08,19200.0,15.006,15.0217,14.9668,14.9825,19200.0
2006-07-13 13:10:00,19.07,19.11,19.07,19.08,15400.0,14.9746,15.006,14.9746,14.9825,15400.0
2006-07-13 13:20:00,19.08,19.09,19.05,19.05,7200.0,14.9825,14.9903,14.9589,14.9589,7200.0
2006-07-13 13:30:00,19.05,19.05,19.01,19.01,40000.0,14.9589,14.9589,14.9275,14.9275,40000.0
2006-07-13 13:40:00,19.0,19.02,18.99,19.0,24800.0,14.9197,14.9354,14.9118,14.9197,24800.0
2006-07-13 13:50:00,18.99,19.0,18.96,18.97,16000.0,14.9118,14.9197,14.8883,14.8961,16000.0
2006-07-13 14:00:00,18.96,18.99,18.95,18.95,28400.0,14.8883,14.9118,14.8804,14.8804,28400.0
2006-07-13 14:10:00,18.95,18.97,18.93,18.97,29600.0,14.8804,14.8961,14.8647,14.8961,29600.0
2006-07-13 14:20:00,18.96,18.97,18.93,18.95,40600.0,14.8883,14.8961,14.8647,14.8804,40600.0
2006-07-13 14:30:00,18.95,18.95,18.92,18.93,30000.0,14.8804,14.8804,14.8568,14.8647,30000.0
2006-07-13 14:40:00,18.93,18.95,18.89,18.9,33200.0,14.8647,14.8804,14.8333,14.8411,33200.0
2006-07-13 14:50:00,18.89,18.91,18.88,18.89,27400.0,14.8333,14.849,14.8254,14.8333,27400.0
2006-07-13 15:00:00,18.89,18.89,18.84,18.86,28200.0,14.8333,14.8333,14.794,14.8097,28200.0
2006-07-13 15:10:00,18.85,18.86,18.84,18.86,38600.0,14.8019,14.8097,14.794,14.8097,38600.0
2006-07-13 15:20:00,18.86,18.88,18.85,18.88,40400.0,14.8097,14.8254,14.8019,14.8254,40400.0
2006-07-13 15:30:00,18.88,18.91,18.86,18.88,27800.0,14.8254,14.849,14.8097,14.8254,27800.0
2006-07-13 15:40:00,18.88,18.91,18.87,18.89,42400.0,14.8254,14.849,14.8176,14.8333,42400.0
2006-07-13 15:50:00,18.89,18.92,18.88,18.88,58600.0,14.8333,14.8568,14.8254,14.8254,58600.0
2006-07-14 09:30:00,18.83,18.83,18.74,18.74,50400.0,14.7862,14.7862,14.7155,14.7155,50400.0
2006-07-14 09:40:00,18.75,18.75,18.7,18.73,35200.0,14.7234,14.7234,14.6841,14.7077,35200.0
2006-07-14 09:50:00,18.73,18.75,18.58,18.64,56000.0,14.7077,14.7234,14.5899,14.637,56000.0
2006-07-14 10:00:00,18.65,18.76,18.65,18.73,81200.0,14.6448,14.7312,14.6448,14.7077,81200.0
2006-07-14 10:10:00,18.73,18.76,18.71,18.74,42400.0,14.7077,14.7312,14.6919,14.7155,42400.0
2006-07-14 10:20:00,18.74,18.74,18.72,18.73,29200.0,14.7155,14.7155,14.6998,14.7077,29200.0
2006-07-14 10:30:00,18.73,18.75,18.71,18.74,109200.0,14.7077,14.7234,14.6919,14.7155,109200.0
2006-07-14 10:40:00,18.73,18.74,18.7,18.72,25200.0,14.7077,14.7155,14.6841,14.6998,25200.0
2006-07-14 10:50:00,18.72,18.73,18.65,18.66,27800.0,14.6998,14.7077,14.6448,14.6527,27800.0
2006-07-14 11:00:00,18.66,18.66,18.55,18.55,27000.0,14.6527,14.6527,14.5663,14.5663,27000.0
2006-07-14 11:10:00,18.56,18.57,18.48,18.48,71200.0,14.5742,14.582,14.5113,14.5113,71200.0
2006-07-14 11:20:00,18.5,18.52,18.47,18.47,27200.0,14.527,14.5427,14.5035,14.5035,27200.0
2006-07-14 11:30:00,18.48,18.48,18.41,18.46,34600.0,14.5113,14.5113,14.4564,14.4956,34600.0
2006-07-14 11:40:00,18.46,18.49,18.43,18.43,41000.0,14.4956,14.5192,14.4721,14.4721,41000.0
2006-07-14 11:50:00,18.43,18.49,18.43,18.49,37800.0,14.4721,14.5192,14.4721,14.5192,37800.0
2006-07-14 12:00:00,18.49,18.51,18.46,18.47,28200.0,14.5192,14.5349,14.4956,14.5035,28200.0
2006-07-14 12:10:00,18.48,18.48,18.4,18.4,44000.0,14.5113,14.5113,14.4485,14.4485,44000.0
2006-07-14 12:20:00,18.4,18.41,18.33,18.35,44800.0,14.4485,14.4564,14.3936,14.4093,44800.0
2006-07-14 12:30:00,18.36,18.41,18.35,18.39,24200.0,14.4171,14.4564,14.4093,14.4407,24200.0
2006-07-14 12:40:00,18.39,18.41,18.37,18.39,24000.0,14.4407,14.4564,14.425,14.4407,24000.0
2006-07-14 12:50:00,18.39,18.4,18.34,18.35,40800.0,14.4407,14.4485,14.4014,14.4093,40800.0
2006-07-14 13:00:00,18.34,18.36,18.33,18.33,47000.0,14.4014,14.4171,14.3936,14.3936,47000.0
2006-07-14 13:10:00,18.34,18.35,18.31,18.31,24000.0,14.4014,14.4093,14.3778,14.3778,24000.0
2006-07-14 13:20:00,18.31,18.35,18.29,18.34,96400.0,14.3778,14.4093,14.3621,14.4014,96400.0
2006-07-14 13:30:00,18.34,18.36,18.32,18.36,25200.0,14.4014,14.4171,14.3857,14.4171,25200.0
2006-07-14 13:40:00,18.35,18.35,18.3,18.32,28600.0,14.4093,14.4093,14.37,14.3857,28600.0
2006-07-14 13:50:00,18.31,18.33,18.3,18.3,45600.0,14.3778,14.3936,14.37,14.37,45600.0
2006-07-14 14:00:00,18.29,18.32,18.28,18.31,41800.0,14.3621,14.3857,14.3543,14.3778,41800.0
2006-07-14 14:10:00,18.32,18.35,18.3,18.35,33600.0,14.3857,14.4093,14.37,14.4093,33600.0
2006-07-14 14:20:00,18.35,18.37,18.32,18.34,55600.0,14.4093,14.425,14.3857,14.4014,55600.0
2006-07-14 14:30:00,18.34,18.4,18.34,18.39,112600.0,14.4014,14.4485,14.4014,14.4407,112600.0
2006-07-14 14:40:00,18.39,18.4,18.36,18.4,53800.0,14.4407,14.4485,14.4171,14.4485,53800.0
2006-07-14 14:50:00,18.41,18.43,18.4,18.42,42000.0,14.4564,14.4721,14.4485,14.4642,42000.0
2006-07-14 15:00:00,18.42,18.46,18.42,18.45,33200.0,14.4642,14.4956,14.4642,14.4878,33200.0
2006-07-14 15:10:00,18.45,18.45,18.4,18.41,19000.0,14.4878,14.4878,14.4485,14.4564,19000.0
2006-07-14 15:20:00,18.41,18.43,18.35,18.35,29600.0,14.4564,14.4721,14.4093,14.4093,29600.0
2006-07-14 15:30:00,18.35,18.37,18.34,18.36,48600.0,14.4093,14.425,14.4014,14.4171,48600.0
2006-07-14 15:40:00,18.38,18.42,18.37,18.41,59600.0,14.4328,14.4642,14.425,14.4564,59600.0
2006-07-14 15:50:00,18.41,18.41,18.38,18.4,170600.0,14.4564,14.4564,14.4328,14.4485,170600.0
2006-07-17 09:30:00,18.28,18.38,18.21,18.31,97400.0,14.3543,14.4328,14.2993,14.3778,97400.0
2006-07-17 09:40:00,18.31,18.43,18.31,18.4,77800.0,14.3778,14.4721,14.3778,14.4485,77800.0
2006-07-17 09:50:00,18.4,18.48,18.39,18.48,42600.0,14.4485,14.5113,14.4407,14.5113,42600.0
2006-07-17 10:00:00,18.48,18.53,18.45,18.46,94000.0,14.5113,14.5506,14.4878,14.4956,94000.0
2006-07-17 10:10:00,18.46,18.53,18.45,18.52,46000.0,14.4956,14.5506,14.4878,14.5427,46000.0
2006-07-17 10:20:00,18.52,18.55,18.46,18.47,47400.0,14.5427,14.5663,14.4956,14.5035,47400.0
2006-07-17 10:30:00,18.46,18.48,18.45,18.46,14000.0,14.4956,14.5113,14.4878,14.4956,14000.0
2006-07-17 10:40:00,18.45,18.46,18.43,18.44,33000.0,14.4878,14.4956,14.4721,14.4799,33000.0
2006-07-17 10:50:00,18.43,18.43,18.38,18.43,97200.0,14.4721,14.4721,14.4328,14.4721,97200.0
2006-07-17 11:00:00,18.44,18.48,18.42,18.48,15600.0,14.4799,14.5113,14.4642,14.5113,15600.0
2006-07-17 11:10:00,18.49,18.5,18.46,18.48,20000.0,14.5192,14.527,14.4956,14.5113,20000.0
2006-07-17 11:20:00,18.48,18.48,18.41,18.43,15600.0,14.5113,14.5113,14.4564,14.4721,15600.0
2006-07-17 11:30:00,18.43,18.5,18.42,18.48,36400.0,14.4721,14.527,14.4642,14.5113,36400.0
2006-07-17 11:40:00,18.48,18.48,18.45,18.45,12000.0,14.5113,14.5113,14.4878,14.4878,12000.0
2006-07-17 11:50:00,18.46,18.47,18.42,18.46,19200.0,14.4956,14.5035,14.4642,14.4956,19200.0
2006-07-17 12:00:00,18.46,18.49,18.46,18.48,14000.0,14.4956,14.5192,14.4956,14.5113,14000.0
2006-07-17 12:10:00,18.48,18.49,18.45,18.48,31800.0,14.5113,14.5192,14.4878,14.5113,31800.0
2006-07-17 12:20:00,18.48,18.49,18.46,18.47,31200.0,14.5113,14.5192,14.4956,14.5035,31200.0
2006-07-17 12:30:00,18.47,18.49,18.47,18.49,8800.0,14.5035,14.5192,14.5035,14.5192,8800.0
2006-07-17 12:40:00,18.48,18.49,18.46,18.47,17800.0,14.5113,14.5192,14.4956,14.5035,17800.0
2006-07-17 12:50:00,18.46,18.48,18.46,18.48,15200.0,14.4956,14.5113,14.4956,14.5113,15200.0
2006-07-17 13:00:00,18.47,18.48,18.46,18.46,22400.0,14.5035,14.5113,14.4956,14.4956,22400.0
2006-07-17 13:10:00,18.46,18.46,18.43,18.46,68200.0,14.4956,14.4956,14.4721,14.4956,68200.0
2006-07-17 13:20:00,18.46,18.47,18.44,18.46,34200.0,14.4956,14.5035,14.4799,14.4956,34200.0
2006-07-17 13:30:00,18.46,18.47,18.46,18.46,20800.0,14.4956,14.5035,14.4956,14.4956,20800.0
2006-07-17 13:40:00,18.46,18.47,18.44,18.45,78400.0,14.4956,14.5035,14.4799,14.4878,78400.0
2006-07-17 13:50:00,18.45,18.47,18.45,18.47,89600.0,14.4878,14.5035,14.4878,14.5035,89600.0
2006-07-17 14:00:00,18.47,18.49,18.45,18.46,34600.0,14.5035,14.5192,14.4878,14.4956,34600.0
2006-07-17 14:10:00,18.46,18.48,18.46,18.47,19600.0,14.4956,14.5113,14.4956,14.5035,19600.0
2006-07-17 14:20:00,18.46,18.47,18.43,18.47,21200.0,14.4956,14.5035,14.4721,14.5035,21200.0
2006-07-17 14:30:00,18.48,18.5,18.47,18.49,76800.0,14.5113,14.527,14.5035,14.5192,76800.0
2006-07-17 14:40:00,18.5,18.51,18.48,18.5,38600.0,14.527,14.5349,14.5113,14.527,38600.0
2006-07-17 14:50:00,18.5,18.52,18.5,18.51,106000.0,14.527,14.5427,14.527,14.5349,106000.0
2006-07-17 15:00:00,18.51,18.53,18.49,18.49,36400.0,14.5349,14.5506,14.5192,14.5192,36400.0
2006-07-17 15:10:00,18.49,18.5,18.48,18.5,53400.0,14.5192,14.527,14.5113,14.527,53400.0
2006-07-17 15:20:00,18.5,18.55,18.45,18.47,65200.0,14.527,14.5663,14.4878,14.5035,65200.0
2006-07-17 15:30:00,18.46,18.47,18.44,18.47,24600.0,14.4956,14.5035,14.4799,14.5035,24600.0
2006-07-17 15:40:00,18.46,18.48,18.42,18.42,56800.0,14.4956,14.5113,14.4642,14.4642,56800.0
2006-07-17 15:50:00,18.42,18.45,18.4,18.43,63200.0,14.4642,14.4878,14.4485,14.4721,63200.0
2006-07-18 09:30:00,18.45,18.52,18.41,18.48,30000.0,14.4878,14.5427,14.4564,14.5113,30000.0
2006-07-18 09:40:00,18.47,18.55,18.46,18.53,120600.0,14.5035,14.5663,14.4956,14.5506,120600.0
2006-07-18 09:50:00,18.55,18.55,18.48,18.5,13000.0,14.5663,14.5663,14.5113,14.527,13000.0
2006-07-18 10:00:00,18.5,18.52,18.48,18.49,5200.0,14.527,14.5427,14.5113,14.5192,5200.0
2006-07-18 10:10:00,18.49,18.52,18.49,18.5,47800.0,14.5192,14.5427,14.5192,14.527,47800.0
2006-07-18 10:20:00,18.51,18.52,18.5,18.5,25800.0,14.5349,14.5427,14.527,14.527,25800.0
2006-07-18 10:30:00,18.52,18.52,18.49,18.5,49000.0,14.5427,14.5427,14.5192,14.527,49000.0
2006-07-18 10:40:00,18.5,18.51,18.49,18.5,34200.0,14.527,14.5349,14.5192,14.527,34200.0
2006-07-18 10:50:00,18.5,18.51,18.47,18.48,73600.0,14.527,14.5349,14.5035,14.5113,73600.0
2006-07-18 11:00:00,18.48,18.53,18.48,18.52,59200.0,14.5113,14.5506,14.5113,14.5427,59200.0
2006-07-18 11:10:00,18.52,18.53,18.5,18.5,73400.0,14.5427,14.5506,14.527,14.527,73400.0
2006-07-18 11:20:00,18.5,18.51,18.49,18.5,206400.0,14.527,14.5349,14.5192,14.527,206400.0
2006-07-18 11:30:00,18.5,18.51,18.48,18.49,16600.0,14.527,14.5349,14.5113,14.5192,16600.0
2006-07-18 11:40:00,18.49,18.51,18.48,18.49,15600.0,14.5192,14.5349,14.5113,14.5192,15600.0
2006-07-18 11:50:00,18.49,18.5,18.48,18.5,9800.0,14.5192,14.527,14.5113,14.527,9800.0
2006-07-18 12:00:00,18.5,18.5,18.48,18.48,167800.0,14.527,14.527,14.5113,14.5113,167800.0
2006-07-18 12:10:00,18.48,18.49,18.47,18.48,13000.0,14.5113,14.5192,14.5035,14.5113,13000.0
2006-07-18 12:20:00,18.48,18.5,18.48,18.49,179000.0,14.5113,14.527,14.5113,14.5192,179000.0
2006-07-18 12:30:00,18.5,18.5,18.48,18.48,31800.0,14.527,14.527,14.5113,14.5113,31800.0
2006-07-18 12:40:00,18.49,18.49,18.45,18.45,20400.0,14.5192,14.5192,14.4878,14.4878,20400.0
2006-07-18 12:50:00,18.45,18.45,18.37,18.39,30000.0,14.4878,14.4878,14.425,14.4407,30000.0
2006-07-18 13:00:00,18.39,18.4,18.36,18.39,64400.0,14.4407,14.4485,14.4171,14.4407,64400.0
2006-07-18 13:10:00,18.4,18.42,18.39,18.39,26000.0,14.4485,14.4642,14.4407,14.4407,26000.0
2006-07-18 13:20:00,18.39,18.42,18.38,18.42,38400.0,14.4407,14.4642,14.4328,14.4642,38400.0
2006-07-18 13:30:00,18.43,18.46,18.42,18.45,25000.0,14.4721,14.4956,14.4642,14.4878,25000.0
2006-07-18 13:40:00,18.46,18.46,18.42,18.43,31800.0,14.4956,14.4956,14.4642,14.4721,31800.0
2006-07-18 13:50:00,18.45,18.47,18.43,18.45,29400.0,14.4878,14.5035,14.4721,14.4878,29400.0
2006-07-18 14:00:00,18.45,18.48,18.44,18.48,31600.0,14.4878,14.5113,14.4799,14.5113,31600.0
2006-07-18 14:10:00,18.48,18.49,18.47,18.47,29600.0,14.5113,14.5192,14.5035,14.5035,29600.0
2006-07-18 14:20:00,18.48,18.5,18.46,18.5,56200.0,14.5113,14.527,14.4956,14.527,56200.0
2006-07-18 14:30:00,18.5,18.52,18.48,18.5,74000.0,14.527,14.5427,14.5113,14.527,74000.0
2006-07-18 14:40:00,18.52,18.52,18.45,18.49,49400.0,14.5427,14.5427,14.4878,14.5192,49400.0
2006-07-18 14:50:00,18.49,18.5,18.47,18.48,198200.0,14.5192,14.527,14.5035,14.5113,198200.0
2006-07-18 15:00:00,18.47,18.5,18.46,18.47,42600.0,14.5035,14.527,14.4956,14.5035,42600.0
2006-07-18 15:10:00,18.46,18.49,18.43,18.48,39800.0,14.4956,14.5192,14.4721,14.5113,39800.0
2006-07-18 15:20:00,18.48,18.5,18.43,18.5,36800.0,14.5113,14.527,14.4721,14.527,36800.0
2006-07-18 15:30:00,18.52,18.53,18.48,18.48,83000.0,14.5427,14.5506,14.5113,14.5113,83000.0
2006-07-18 15:40:00,18.49,18.55,18.49,18.55,85400.0,14.5192,14.5663,14.5192,14.5663,85400.0
2006-07-18 15:50:00,18.54,18.57,18.54,18.55,134400.0,14.5585,14.582,14.5585,14.5663,134400.0
2006-07-19 09:30:00,18.56,18.76,18.56,18.75,30600.0,14.5742,14.7312,14.5742,14.7234,30600.0
2006-07-19 09:40:00,18.75,18.79,18.65,18.78,15000.0,14.7234,14.7548,14.6448,14.7469,15000.0
2006-07-19 09:50:00,18.77,18.83,18.73,18.74,27000.0,14.7391,14.7862,14.7077,14.7155,27000.0
2006-07-19 10:00:00,18.74,18.9,18.74,18.82,50800.0,14.7155,14.8411,14.7155,14.7783,50800.0
2006-07-19 10:10:00,18.8,18.85,18.77,18.78,27800.0,14.7626,14.8019,14.7391,14.7469,27800.0
2006-07-19 10:20:00,18.78,18.79,18.73,18.78,20200.0,14.7469,14.7548,14.7077,14.7469,20200.0
2006-07-19 10:30:00,18.77,18.81,18.74,18.78,111600.0,14.7391,14.7705,14.7155,14.7469,111600.0
2006-07-19 10:40:00,18.77,18.78,18.74,18.74,148200.0,14.7391,14.7469,14.7155,14.7155,148200.0
2006-07-19 10:50:00,18.74,18.75,18.68,18.68,30600.0,14.7155,14.7234,14.6684,14.6684,30600.0
2006-07-19 11:00:00,18.68,18.71,18.68,18.68,20800.0,14.6684,14.6919,14.6684,14.6684,20800.0
2006-07-19 11:10:00,18.68,18.79,18.68,18.77,25200.0,14.6684,14.7548,14.6684,14.7391,25200.0
2006-07-19 11:20:00,18.78,18.79,18.77,18.79,14400.0,14.7469,14.7548,14.7391,14.7548,14400.0
2006-07-19 11:30:00,18.79,18.83,18.77,18.83,32600.0,14.7548,14.7862,14.7391,14.7862,32600.0
2006-07-19 11:40:00,18.83,18.85,18.82,18.82,19400.0,14.7862,14.8019,14.7783,14.7783,19400.0
2006-07-19 11:50:00,18.82,18.84,18.78,18.79,24200.0,14.7783,14.794,14.7469,14.7548,24200.0
2006-07-19 12:00:00,18.79,18.81,18.77,18.81,16400.0,14.7548,14.7705,14.7391,14.7705,16400.0
2006-07-19 12:10:00,18.81,18.83,18.77,18.77,18000.0,14.7705,14.7862,14.7391,14.7391,18000.0
2006-07-19 12:20:00,18.78,18.8,18.75,18.78,35200.0,14.7469,14.7626,14.7234,14.7469,35200.0
2006-07-19 12:30:00,18.78,18.84,18.78,18.83,22600.0,14.7469,14.794,14.7469,14.7862,22600.0
2006-07-19 12:40:00,18.84,18.84,18.82,18.83,13600.0,14.794,14.794,14.7783,14.7862,13600.0
2006-07-19 12:50:00,18.84,18.84,18.8,18.82,12600.0,14.794,14.794,14.7626,14.7783,12600.0
2006-07-19 13:00:00,18.82,18.82,18.79,18.8,21200.0,14.7783,14.7783,14.7548,14.7626,21200.0
2006-07-19 13:10:00,18.8,18.85,18.8,18.81,17200.0,14.7626,14.8019,14.7626,14.7705,17200.0
2006-07-19 13:20:00,18.81,18.81,18.78,18.79,35200.0,14.7705,14.7705,14.7469,14.7548,35200.0
2006-07-19 13:30:00,18.78,18.79,18.76,18.76,20400.0,14.7469,14.7548,14.7312,14.7312,20400.0
2006-07-19 13:40:00,18.76,18.76,18.74,18.74,24400.0,14.7312,14.7312,14.7155,14.7155,24400.0
2006-07-19 13:50:00,18.74,18.74,18.71,18.72,43400.0,14.7155,14.7155,14.6919,14.6998,43400.0
2006-07-19 14:00:00,18.72,18.72,18.68,18.7,85000.0,14.6998,14.6998,14.6684,14.6841,85000.0
2006-07-19 14:10:00,18.7,18.75,18.7,18.73,59400.0,14.6841,14.7234,14.6841,14.7077,59400.0
2006-07-19 14:20:00,18.74,18.74,18.68,18.69,38400.0,14.7155,14.7155,14.6684,14.6762,38400.0
2006-07-19 14:30:00,18.7,18.72,18.7,18.71,28000.0,14.6841,14.6998,14.6841,14.6919,28000.0
2006-07-19 14:40:00,18.71,18.75,18.71,18.74,28000.0,14.6919,14.7234,14.6919,14.7155,28000.0
2006-07-19 14:50:00,18.74,18.75,18.73,18.74,28200.0,14.7155,14.7234,14.7077,14.7155,28200.0
2006-07-19 15:00:00,18.74,18.75,18.73,18.74,23600.0,14.7155,14.7234,14.7077,14.7155,23600.0
2006-07-19 15:10:00,18.74,18.74,18.71,18.71,44800.0,14.7155,14.7155,14.6919,14.6919,44800.0
2006-07-19 15:20:00,18.71,18.78,18.7,18.75,70200.0,14.6919,14.7469,14.6841,14.7234,70200.0
2006-07-19 15:30:00,18.77,18.8,18.77,18.79,30200.0,14.7391,14.7626,14.7391,14.7548,30200.0
2006-07-19 15:40:00,18.77,18.77,18.74,18.74,29600.0,14.7391,14.7391,14.7155,14.7155,29600.0
2006-07-19 15:50:00,18.74,18.76,18.73,18.74,49200.0,14.7155,14.7312,14.7077,14.7155,49200.0
2006-07-20 09:30:00,18.72,18.73,18.66,18.66,30800.0,14.6998,14.7077,14.6527,14.6527,30800.0
2006-07-20 09:40:00,18.66,18.66,18.53,18.53,38000.0,14.6527,14.6527,14.5506,14.5506,38000.0
2006-07-20 09:50:00,18.5,18.59,18.5,18.57,29800.0,14.527,14.5977,14.527,14.582,29800.0
2006-07-20 10:00:00,18.57,18.61,18.55,18.61,14800.0,14.582,14.6134,14.5663,14.6134,14800.0
2006-07-20 10:10:00,18.61,18.68,18.6,18.6,14800.0,14.6134,14.6684,14.6056,14.6056,14800.0
2006-07-20 10:20:00,18.6,18.66,18.6,18.65,13400.0,14.6056,14.6527,14.6056,14.6448,13400.0
2006-07-20 10:30:00,18.65,18.65,18.6,18.6,20400.0,14.6448,14.6448,14.6056,14.6056,20400.0
2006-07-20 10:40:00,18.6,18.6,18.52,18.55,16600.0,14.6056,14.6056,14.5427,14.5663,16600.0
2006-07-20 10:50:00,18.54,18.57,18.54,18.57,17200.0,14.5585,14.582,14.5585,14.582,17200.0
2006-07-20 11:00:00,18.57,18.61,18.55,18.56,74400.0,14.582,14.6134,14.5663,14.5742,74400.0
2006-07-20 11:10:00,18.55,18.58,18.53,18.57,67800.0,14.5663,14.5899,14.5506,14.582,67800.0
2006-07-20 11:20:00,18.57,18.58,18.53,18.58,16400.0,14.582,14.5899,14.5506,14.5899,16400.0
2006-07-20 11:30:00,18.57,18.58,18.54,18.56,10400.0,14.582,14.5899,14.5585,14.5742,10400.0
2006-07-20 11:40:00,18.56,18.57,18.55,18.56,8400.0,14.5742,14.582,14.5663,14.5742,8400.0
2006-07-20 11:50:00,18.57,18.57,18.54,18.56,20400.0,14.582,14.582,14.5585,14.5742,20400.0
2006-07-20 12:00:00,18.56,18.57,18.53,18.56,51200.0,14.5742,14.582,14.5506,14.5742,51200.0
2006-07-20 12:10:00,18.56,18.58,18.54,18.58,13200.0,14.5742,14.5899,14.5585,14.5899,13200.0
2006-07-20 12:20:00,18.58,18.59,18.56,18.57,16200.0,14.5899,14.5977,14.5742,14.582,16200.0
2006-07-20 12:30:00,18.56,18.57,18.54,18.57,11400.0,14.5742,14.582,14.5585,14.582,11400.0
2006-07-20 12:40:00,18.58,18.61,18.57,18.6,11400.0,14.5899,14.6134,14.582,14.6056,11400.0
2006-07-20 12:50:00,18.6,18.61,18.59,18.6,6200.0,14.6056,14.6134,14.5977,14.6056,6200.0
2006-07-20 13:00:00,18.61,18.64,18.61,18.64,12800.0,14.6134,14.637,14.6134,14.637,12800.0
2006-07-20 13:10:00,18.64,18.64,18.62,18.63,13000.0,14.637,14.637,14.6213,14.6291,13000.0
2006-07-20 13:20:00,18.63,18.65,18.63,18.65,8200.0,14.6291,14.6448,14.6291,14.6448,8200.0
2006-07-20 13:30:00,18.65,18.66,18.63,18.64,22600.0,14.6448,14.6527,14.6291,14.637,22600.0
2006-07-20 13:40:00,18.63,18.63,18.57,18.59,22600.0,14.6291,14.6291,14.582,14.5977,22600.0
2006-07-20 13:50:00,18.59,18.62,18.59,18.61,15400.0,14.5977,14.6213,14.5977,14.6134,15400.0
2006-07-20 14:00:00,18.61,18.65,18.54,18.54,48600.0,14.6134,14.6448,14.5585,14.5585,48600.0
2006-07-20 14:10:00,18.53,18.56,18.52,18.54,20800.0,14.5506,14.5742,14.5427,14.5585,20800.0
2006-07-20 14:20:00,18.55,18.57,18.54,18.56,13800.0,14.5663,14.582,14.5585,14.5742,13800.0
2006-07-20 14:30:00,18.56,18.58,18.56,18.57,31000.0,14.5742,14.5899,14.5742,14.582,31000.0
2006-07-20 14:40:00,18.58,18.6,18.57,18.59,59200.0,14.5899,14.6056,14.582,14.5977,59200.0
2006-07-20 14:50:00,18.6,18.61,18.58,18.58,47000.0,14.6056,14.6134,14.5899,14.5899,47000.0
2006-07-20 15:00:00,18.58,18.58,18.54,18.55,128600.0,14.5899,14.5899,14.5585,14.5663,128600.0
2006-07-20 15:10:00,18.55,18.57,18.55,18.57,29200.0,14.5663,14.582,14.5663,14.582,29200.0
2006-07-20 15:20:00,18.56,18.56,18.49,18.52,53600.0,14.5742,14.5742,14.5192,14.5427,53600.0
2006-07-20 15:30:00,18.51,18.52,18.48,18.49,104600.0,14.5349,14.5427,14.5113,14.5192,104600.0
2006-07-20 15:40:00,18.48,18.49,18.43,18.48,27600.0,14.5113,14.5192,14.4721,14.5113,27600.0
2006-07-20 15:50:00,18.48,18.48,18.42,18.43,165000.0,14.5113,14.5113,14.4642,14.4721,165000.0
2006-07-21 09:30:00,18.45,18.46,18.38,18.38,160000.0,14.4878,14.4956,14.4328,14.4328,160000.0
2006-07-21 09:40:00,18.42,18.46,18.38,18.39,28000.0,14.4642,14.4956,14.4328,14.4407,28000.0
2006-07-21 09:50:00,18.39,18.45,18.38,18.43,22000.0,14.4407,14.4878,14.4328,14.4721,22000.0
2006-07-21 10:00:00,18.43,18.43,18.36,18.4,24200.0,14.4721,14.4721,14.4171,14.4485,24200.0
2006-07-21 10:10:00,18.39,18.39,18.36,18.39,26000.0,14.4407,14.4407,14.4171,14.4407,26000.0
2006-07-21 10:20:00,18.39,18.43,18.38,18.39,13600.0,14.4407,14.4721,14.4328,14.4407,13600.0
2006-07-21 10:30:00,18.39,18.43,18.36,18.43,22800.0,14.4407,14.4721,14.4171,14.4721,22800.0
2006-07-21 10:40:00,18.44,18.47,18.4,18.43,28200.0,14.4799,14.5035,14.4485,14.4721,28200.0
2006-07-21 10:50:00,18.43,18.47,18.43,18.43,18400.0,14.4721,14.5035,14.4721,14.4721,18400.0
2006-07-21 11:00:00,18.43,18.43,18.42,18.43,23600.0,14.4721,14.4721,14.4642,14.4721,23600.0
2006-07-21 11:10:00,18.43,18.45,18.43,18.44,13600.0,14.4721,14.4878,14.4721,14.4799,13600.0
2006-07-21 11:20:00,18.45,18.47,18.45,18.46,16400.0,14.4878,14.5035,14.4878,14.4956,16400.0
2006-07-21 11:30:00,18.47,18.47,18.46,18.46,13200.0,14.5035,14.5035,14.4956,14.4956,13200.0
2006-07-21 11:40:00,18.46,18.47,18.46,18.47,20000.0,14.4956,14.5035,14.4956,14.5035,20000.0
2006-07-21 11:50:00,18.47,18.55,18.47,18.51,123000.0,14.5035,14.5663,14.5035,14.5349,123000.0
2006-07-21 12:00:00,18.51,18.51,18.45,18.45,53000.0,14.5349,14.5349,14.4878,14.4878,53000.0
2006-07-21 12:10:00,18.46,18.46,18.42,18.43,22000.0,14.4956,14.4956,14.4642,14.4721,22000.0
2006-07-21 12:20:00,18.43,18.45,18.42,18.43,10600.0,14.4721,14.4878,14.4642,14.4721,10600.0
2006-07-21 12:30:00,18.44,18.44,18.39,18.4,11600.0,14.4799,14.4799,14.4407,14.4485,11600.0
2006-07-21 12:40:00,18.39,18.39,18.3,18.3,60400.0,14.4407,14.4407,14.37,14.37,60400.0
2006-07-21 12:50:00,18.3,18.32,18.27,18.27,67200.0,14.37,14.3857,14.3464,14.3464,67200.0
2006-07-21 13:00:00,18.28,18.29,18.24,18.29,33000.0,14.3543,14.3621,14.3229,14.3621,33000.0
2006-07-21 13:10:00,18.29,18.32,18.29,18.3,17400.0,14.3621,14.3857,14.3621,14.37,17400.0
2006-07-21 13:20:00,18.29,18.3,18.27,18.27,12600.0,14.3621,14.37,14.3464,14.3464,12600.0
2006-07-21 13:30:00,18.25,18.28,18.25,18.27,12200.0,14.3307,14.3543,14.3307,14.3464,12200.0
2006-07-21 13:40:00,18.27,18.3,18.24,18.26,25200.0,14.3464,14.37,14.3229,14.3386,25200.0
2006-07-21 13:50:00,18.27,18.27,18.24,18.25,16600.0,14.3464,14.3464,14.3229,14.3307,16600.0
2006-07-21 14:00:00,18.25,18.25,18.07,18.1,260200.0,14.3307,14.3307,14.1894,14.2129,260200.0
2006-07-21 14:10:00,18.1,18.15,18.09,18.15,137800.0,14.2129,14.2522,14.2051,14.2522,137800.0
2006-07-21 14:20:00,18.15,18.16,18.14,18.15,120400.0,14.2522,14.2601,14.2444,14.2522,120400.0
2006-07-21 14:30:00,18.15,18.16,18.14,18.15,44000.0,14.2522,14.2601,14.2444,14.2522,44000.0
2006-07-21 14:40:00,18.16,18.16,18.13,18.13,14000.0,14.2601,14.2601,14.2365,14.2365,14000.0
2006-07-21 14:50:00,18.11,18.14,18.11,18.11,29000.0,14.2208,14.2444,14.2208,14.2208,29000.0
2006-07-21 15:00:00,18.11,18.11,18.08,18.09,39600.0,14.2208,14.2208,14.1972,14.2051,39600.0
2006-07-21 15:10:00,18.08,18.1,18.05,18.06,91000.0,14.1972,14.2129,14.1737,14.1815,91000.0
2006-07-21 15:20:00,18.07,18.09,18.05,18.08,18000.0,14.1894,14.2051,14.1737,14.1972,18000.0
2006-07-21 15:30:00,18.09,18.14,18.09,18.14,45200.0,14.2051,14.2444,14.2051,14.2444,45200.0
2006-07-21 15:40:00,18.13,18.16,18.1,18.16,106800.0,14.2365,14.2601,14.2129,14.2601,106800.0
2006-07-21 15:50:00,18.16,18.18,18.14,18.16,238800.0,14.2601,14.2758,14.2444,14.2601,238800.0
2006-07-24 09:30:00,18.25,18.29,18.21,18.23,46200.0,14.3307,14.3621,14.2993,14.315,46200.0
2006-07-24 09:40:00,18.26,18.28,18.16,18.17,42200.0,14.3386,14.3543,14.2601,14.2679,42200.0
2006-07-24 09:50:00,18.17,18.21,18.16,18.21,85400.0,14.2679,14.2993,14.2601,14.2993,85400.0
2006-07-24 10:00:00,18.21,18.29,18.21,18.27,17800.0,14.2993,14.3621,14.2993,14.3464,17800.0
2006-07-24 10:10:00,18.29,18.38,18.29,18.36,13200.0,14.3621,14.4328,14.3621,14.4171,13200.0
2006-07-24 10:20:00,18.36,18.37,18.28,18.28,36400.0,14.4171,14.425,14.3543,14.3543,36400.0
2006-07-24 10:30:00,18.28,18.3,18.24,18.25,20800.0,14.3543,14.37,14.3229,14.3307,20800.0
2006-07-24 10:40:00,18.25,18.25,18.24,18.25,15000.0,14.3307,14.3307,14.3229,14.3307,15000.0
2006-07-24 10:50:00,18.24,18.29,18.23,18.29,51600.0,14.3229,14.3621,14.315,14.3621,51600.0
2006-07-24 11:00:00,18.29,18.3,18.27,18.3,15800.0,14.3621,14.37,14.3464,14.37,15800.0
2006-07-24 11:10:00,18.3,18.3,18.27,18.27,37600.0,14.37,14.37,14.3464,14.3464,37600.0
2006-07-24 11:20:00,18.27,18.32,18.27,18.31,28600.0,14.3464,14.3857,14.3464,14.3778,28600.0
2006-07-24 11:30:00,18.3,18.32,18.25,18.29,171000.0,14.37,14.3857,14.3307,14.3621,171000.0
2006-07-24 11:40:00,18.3,18.32,18.25,18.31,88800.0,14.37,14.3857,14.3307,14.3778,88800.0
2006-07-24 11:50:00,18.31,18.31,18.24,18.27,51400.0,14.3778,14.3778,14.3229,14.3464,51400.0
2006-07-24 12:00:00,18.27,18.27,18.22,18.23,33000.0,14.3464,14.3464,14.3072,14.315,33000.0
2006-07-24 12:10:00,18.22,18.26,18.22,18.25,17800.0,14.3072,14.3386,14.3072,14.3307,17800.0
2006-07-24 12:20:00,18.25,18.28,18.25,18.25,44600.0,14.3307,14.3543,14.3307,14.3307,44600.0
2006-07-24 12:30:00,18.24,18.24,18.22,18.24,16400.0,14.3229,14.3229,14.3072,14.3229,16400.0
2006-07-24 12:40:00,18.25,18.25,18.22,18.25,34200.0,14.3307,14.3307,14.3072,14.3307,34200.0
2006-07-24 12:50:00,18.25,18.28,18.23,18.23,23000.0,14.3307,14.3543,14.315,14.315,23000.0
2006-07-24 13:00:00,18.24,18.26,18.23,18.25,38000.0,14.3229,14.3386,14.315,14.3307,38000.0
2006-07-24 13:10:00,18.25,18.27,18.25,18.27,13800.0,14.3307,14.3464,14.3307,14.3464,13800.0
2006-07-24 13:20:00,18.27,18.28,18.26,18.27,22200.0,14.3464,14.3543,14.3386,14.3464,22200.0
2006-07-24 13:30:00,18.27,18.3,18.24,18.25,71000.0,14.3464,14.37,14.3229,14.3307,71000.0
2006-07-24 13:40:00,18.25,18.25,18.23,18.24,10000.0,14.3307,14.3307,14.315,14.3229,10000.0
2006-07-24 13:50:00,18.25,18.25,18.21,18.22,21400.0,14.3307,14.3307,14.2993,14.3072,21400.0
2006-07-24 14:00:00,18.22,18.25,18.2,18.24,18000.0,14.3072,14.3307,14.2915,14.3229,18000.0
2006-07-24 14:10:00,18.24,18.25,18.24,18.25,15400.0,14.3229,14.3307,14.3229,14.3307,15400.0
2006-07-24 14:20:00,18.25,18.25,18.24,18.24,28200.0,14.3307,14.3307,14.3229,14.3229,28200.0
2006-07-24 14:30:00,18.25,18.25,18.24,18.25,29400.0,14.3307,14.3307,14.3229,14.3307,29400.0
2006-07-24 14:40:00,18.25,18.25,18.23,18.23,32600.0,14.3307,14.3307,14.315,14.315,32600.0
2006-07-24 14:50:00,18.25,18.25,18.22,18.23,128600.0,14.3307,14.3307,14.3072,14.315,128600.0
2006-07-24 15:00:00,18.23,18.28,18.23,18.28,57600.0,14.315,14.3543,14.315,14.3543,57600.0
2006-07-24 15:10:00,18.29,18.31,18.28,18.31,50400.0,14.3621,14.3778,14.3543,14.3778,50400.0
2006-07-24 15:20:00,18.29,18.38,18.28,18.37,108200.0,14.3621,14.4328,14.3543,14.425,108200.0
2006-07-24 15:30:00,18.36,18.39,18.34,18.36,37400.0,14.4171,14.4407,14.4014,14.4171,37400.0
2006-07-24 15:40:00,18.36,18.37,18.34,18.35,89800.0,14.4171,14.425,14.4014,14.4093,89800.0
2006-07-24 15:50:00,18.35,18.36,18.32,18.36,84600.0,14.4093,14.4171,14.3857,14.4171,84600.0
2006-07-25 09:30:00,18.35,18.35,18.29,18.3,15600.0,14.4093,14.4093,14.3621,14.37,15600.0
2006-07-25 09:40:00,18.29,18.31,18.26,18.3,20400.0,14.3621,14.3778,14.3386,14.37,20400.0
2006-07-25 09:50:00,18.3,18.33,18.28,18.31,32000.0,14.37,14.3936,14.3543,14.3778,32000.0
2006-07-25 10:00:00,18.3,18.42,18.3,18.4,43400.0,14.37,14.4642,14.37,14.4485,43400.0
2006-07-25 10:10:00,18.4,18.48,18.39,18.45,45400.0,14.4485,14.5113,14.4407,14.4878,45400.0
2006-07-25 10:20:00,18.46,18.47,18.43,18.43,21400.0,14.4956,14.5035,14.4721,14.4721,21400.0
2006-07-25 10:30:00,18.43,18.43,18.28,18.29,37000.0,14.4721,14.4721,14.3543,14.3621,37000.0
2006-07-25 10:40:00,18.29,18.32,18.29,18.3,31200.0,14.3621,14.3857,14.3621,14.37,31200.0
2006-07-25 10:50:00,18.31,18.33,18.28,18.32,36000.0,14.3778,14.3936,14.3543,14.3857,36000.0
2006-07-25 11:00:00,18.31,18.33,18.3,18.31,39800.0,14.3778,14.3936,14.37,14.3778,39800.0
2006-07-25 11:10:00,18.31,18.33,18.3,18.3,15600.0,14.3778,14.3936,14.37,14.37,15600.0
2006-07-25 11:20:00,18.31,18.35,18.3,18.35,23400.0,14.3778,14.4093,14.37,14.4093,23400.0
2006-07-25 11:30:00,18.34,18.34,18.28,18.3,31800.0,14.4014,14.4014,14.3543,14.37,31800.0
2006-07-25 11:40:00,18.31,18.31,18.25,18.27,26600.0,14.3778,14.3778,14.3307,14.3464,26600.0
2006-07-25 11:50:00,18.25,18.27,18.23,18.23,18800.0,14.3307,14.3464,14.315,14.315,18800.0
2006-07-25 12:00:00,18.23,18.23,18.2,18.22,24200.0,14.315,14.315,14.2915,14.3072,24200.0
2006-07-25 12:10:00,18.22,18.24,18.21,18.21,26000.0,14.3072,14.3229,14.2993,14.2993,26000.0
2006-07-25 12:20:00,18.2,18.24,18.2,18.24,17200.0,14.2915,14.3229,14.2915,14.3229,17200.0
2006-07-25 12:30:00,18.23,18.28,18.21,18.27,54400.0,14.315,14.3543,14.2993,14.3464,54400.0
2006-07-25 12:40:00,18.27,18.28,18.25,18.28,30600.0,14.3464,14.3543,14.3307,14.3543,30600.0
2006-07-25 12:50:00,18.28,18.3,18.27,18.29,14000.0,14.3543,14.37,14.3464,14.3621,14000.0
2006-07-25 13:00:00,18.29,18.33,18.29,18.32,30400.0,14.3621,14.3936,14.3621,14.3857,30400.0
2006-07-25 13:10:00,18.33,18.34,18.31,18.34,19400.0,14.3936,14.4014,14.3778,14.4014,19400.0
2006-07-25 13:20:00,18.34,18.34,18.3,18.3,28200.0,14.4014,14.4014,14.37,14.37,28200.0
2006-07-25 13:30:00,18.3,18.32,18.3,18.31,35800.0,14.37,14.3857,14.37,14.3778,35800.0
2006-07-25 13:40:00,18.31,18.31,18.3,18.3,14600.0,14.3778,14.3778,14.37,14.37,14600.0
2006-07-25 13:50:00,18.3,18.31,18.29,18.3,17400.0,14.37,14.3778,14.3621,14.37,17400.0
2006-07-25 14:00:00,18.3,18.31,18.27,18.3,19400.0,14.37,14.3778,14.3464,14.37,19400.0
2006-07-25 14:10:00,18.3,18.31,18.27,18.29,26600.0,14.37,14.3778,14.3464,14.3621,26600.0
2006-07-25 14:20:00,18.29,18.29,18.25,18.25,24200.0,14.3621,14.3621,14.3307,14.3307,24200.0
2006-07-25 14:30:00,18.25,18.31,18.25,18.28,55600.0,14.3307,14.3778,14.3307,14.3543,55600.0
2006-07-25 14:40:00,18.28,18.35,18.25,18.34,36800.0,14.3543,14.4093,14.3307,14.4014,36800.0
2006-07-25 14:50:00,18.34,18.36,18.33,18.34,28200.0,14.4014,14.4171,14.3936,14.4014,28200.0
2006-07-25 15:00:00,18.34,18.4,18.34,18.38,55000.0,14.4014,14.4485,14.4014,14.4328,55000.0
2006-07-25 15:10:00,18.38,18.41,18.36,18.4,42400.0,14.4328,14.4564,14.4171,14.4485,42400.0
2006-07-25 15:20:00,18.4,18.4,18.38,18.4,111600.0,14.4485,14.4485,14.4328,14.4485,111600.0
2006-07-25 15:30:00,18.4,18.46,18.39,18.46,239800.0,14.4485,14.4956,14.4407,14.4956,239800.0
2006-07-25 15:40:00,18.46,18.48,18.42,18.44,43800.0,14.4956,14.5113,14.4642,14.4799,43800.0
2006-07-25 15:50:00,18.44,18.48,18.43,18.43,82800.0,14.4799,14.5113,14.4721,14.4721,82800.0
2006-07-26 09:30:00,18.38,18.4,18.35,18.37,24000.0,14.4328,14.4485,14.4093,14.425,24000.0
2006-07-26 09:40:00,18.37,18.38,18.29,18.36,22600.0,14.425,14.4328,14.3621,14.4171,22600.0
2006-07-26 09:50:00,18.36,18.38,18.34,18.36,84400.0,14.4171,14.4328,14.4014,14.4171,84400.0
2006-07-26 10:00:00,18.36,18.37,18.32,18.33,42600.0,14.4171,14.425,14.3857,14.3936,42600.0
2006-07-26 10:10:00,18.34,18.36,18.33,18.36,60600.0,14.4014,14.4171,14.3936,14.4171,60600.0
2006-07-26 10:20:00,18.36,18.36,18.33,18.36,25600.0,14.4171,14.4171,14.3936,14.4171,25600.0
2006-07-26 10:30:00,18.36,18.36,18.31,18.33,43000.0,14.4171,14.4171,14.3778,14.3936,43000.0
2006-07-26 10:40:00,18.33,18.33,18.25,18.25,13600.0,14.3936,14.3936,14.3307,14.3307,13600.0
2006-07-26 10:50:00,18.25,18.28,18.25,18.26,30600.0,14.3307,14.3543,14.3307,14.3386,30600.0
2006-07-26 11:00:00,18.27,18.31,18.25,18.3,15400.0,14.3464,14.3778,14.3307,14.37,15400.0
2006-07-26 11:10:00,18.3,18.35,18.3,18.35,16400.0,14.37,14.4093,14.37,14.4093,16400.0
2006-07-26 11:20:00,18.35,18.36,18.31,18.31,12600.0,14.4093,14.4171,14.3778,14.3778,12600.0
2006-07-26 11:30:00,18.29,18.3,18.28,18.28,17800.0,14.3621,14.37,14.3543,14.3543,17800.0
2006-07-26 11:40:00,18.28,18.28,18.25,18.25,11600.0,14.3543,14.3543,14.3307,14.3307,11600.0
2006-07-26 11:50:00,18.25,18.26,18.25,18.25,15000.0,14.3307,14.3386,14.3307,14.3307,15000.0
2006-07-26 12:00:00,18.24,18.28,18.24,18.27,15200.0,14.3229,14.3543,14.3229,14.3464,15200.0
2006-07-26 12:10:00,18.27,18.3,18.27,18.27,19000.0,14.3464,14.37,14.3464,14.3464,19000.0
2006-07-26 12:20:00,18.27,18.27,18.25,18.25,6000.0,14.3464,14.3464,14.3307,14.3307,6000.0
2006-07-26 12:30:00,18.27,18.27,18.26,18.27,13600.0,14.3464,14.3464,14.3386,14.3464,13600.0
2006-07-26 12:40:00,18.27,18.29,18.27,18.27,33000.0,14.3464,14.3621,14.3464,14.3464,33000.0
2006-07-26 12:50:00,18.28,18.3,18.28,18.3,27800.0,14.3543,14.37,14.3543,14.37,27800.0
2006-07-26 13:00:00,18.3,18.32,18.29,18.3,49000.0,14.37,14.3857,14.3621,14.37,49000.0
2006-07-26 13:10:00,18.3,18.31,18.3,18.31,18400.0,14.37,14.3778,14.37,14.3778,18400.0
2006-07-26 13:20:00,18.31,18.32,18.31,18.31,12600.0,14.3778,14.3857,14.3778,14.3778,12600.0
2006-07-26 13:30:00,18.31,18.32,18.3,18.32,37800.0,14.3778,14.3857,14.37,14.3857,37800.0
2006-07-26 13:40:00,18.32,18.34,18.3,18.34,36800.0,14.3857,14.4014,14.37,14.4014,36800.0
2006-07-26 13:50:00,18.34,18.36,18.34,18.35,25600.0,14.4014,14.4171,14.4014,14.4093,25600.0
2006-07-26 14:00:00,18.35,18.36,18.31,18.31,45400.0,14.4093,14.4171,14.3778,14.3778,45400.0
2006-07-26 14:10:00,18.31,18.4,18.31,18.38,30600.0,14.3778,14.4485,14.3778,14.4328,30600.0
2006-07-26 14:20:00,18.38,18.4,18.35,18.35,20800.0,14.4328,14.4485,14.4093,14.4093,20800.0
2006-07-26 14:30:00,18.35,18.42,18.35,18.41,47800.0,14.4093,14.4642,14.4093,14.4564,47800.0
2006-07-26 14:40:00,18.41,18.42,18.37,18.38,24800.0,14.4564,14.4642,14.425,14.4328,24800.0
2006-07-26 14:50:00,18.37,18.39,18.36,18.38,42200.0,14.425,14.4407,14.4171,14.4328,42200.0
2006-07-26 15:00:00,18.38,18.38,18.32,18.32,45800.0,14.4328,14.4328,14.3857,14.3857,45800.0
2006-07-26 15:10:00,18.33,18.34,18.31,18.34,33800.0,14.3936,14.4014,14.3778,14.4014,33800.0
2006-07-26 15:20:00,18.34,18.36,18.33,18.35,32400.0,14.4014,14.4171,14.3936,14.4093,32400.0
2006-07-26 15:30:00,18.35,18.38,18.35,18.38,31600.0,14.4093,14.4328,14.4093,14.4328,31600.0
2006-07-26 15:40:00,18.38,18.41,18.38,18.39,30000.0,14.4328,14.4564,14.4328,14.4407,30000.0
2006-07-26 15:50:00,18.39,18.39,18.3,18.3,88000.0,14.4407,14.4407,14.37,14.37,88000.0
2006-07-27 09:30:00,18.53,18.54,18.45,18.5,84400.0,14.5506,14.5585,14.4878,14.527,84400.0
2006-07-27 09:40:00,18.52,18.59,18.5,18.55,28000.0,14.5427,14.5977,14.527,14.5663,28000.0
2006-07-27 09:50:00,18.55,18.55,18.45,18.5,41800.0,14.5663,14.5663,14.4878,14.527,41800.0
2006-07-27 10:00:00,18.51,18.52,18.45,18.47,28800.0,14.5349,14.5427,14.4878,14.5035,28800.0
2006-07-27 10:10:00,18.47,18.47,18.4,18.41,23800.0,14.5035,14.5035,14.4485,14.4564,23800.0
2006-07-27 10:20:00,18.41,18.43,18.4,18.42,33200.0,14.4564,14.4721,14.4485,14.4642,33200.0
2006-07-27 10:30:00,18.42,18.43,18.38,18.38,34400.0,14.4642,14.4721,14.4328,14.4328,34400.0
2006-07-27 10:40:00,18.38,18.42,18.36,18.41,36400.0,14.4328,14.4642,14.4171,14.4564,36400.0
2006-07-27 10:50:00,18.42,18.45,18.42,18.43,44800.0,14.4642,14.4878,14.4642,14.4721,44800.0
2006-07-27 11:00:00,18.43,18.45,18.41,18.43,49000.0,14.4721,14.4878,14.4564,14.4721,49000.0
2006-07-27 11:10:00,18.43,18.43,18.36,18.38,43800.0,14.4721,14.4721,14.4171,14.4328,43800.0
2006-07-27 11:20:00,18.38,18.42,18.37,18.4,29400.0,14.4328,14.4642,14.425,14.4485,29400.0
2006-07-27 11:30:00,18.4,18.42,18.34,18.36,64200.0,14.4485,14.4642,14.4014,14.4171,64200.0
2006-07-27 11:40:00,18.36,18.36,18.3,18.31,17200.0,14.4171,14.4171,14.37,14.3778,17200.0
2006-07-27 11:50:00,18.31,18.32,18.3,18.3,19800.0,14.3778,14.3857,14.37,14.37,19800.0
2006-07-27 12:00:00,18.31,18.38,18.3,18.36,46800.0,14.3778,14.4328,14.37,14.4171,46800.0
2006-07-27 12:10:00,18.36,18.4,18.36,18.4,66400.0,14.4171,14.4485,14.4171,14.4485,66400.0
2006-07-27 12:20:00,18.39,18.49,18.38,18.49,59400.0,14.4407,14.5192,14.4328,14.5192,59400.0
2006-07-27 12:30:00,18.49,18.54,18.47,18.53,51000.0,14.5192,14.5585,14.5035,14.5506,51000.0
2006-07-27 12:40:00,18.52,18.53,18.41,18.42,35200.0,14.5427,14.5506,14.4564,14.4642,35200.0
2006-07-27 12:50:00,18.43,18.43,18.39,18.4,7400.0,14.4721,14.4721,14.4407,14.4485,7400.0
2006-07-27 13:00:00,18.39,18.4,18.38,18.4,11200.0,14.4407,14.4485,14.4328,14.4485,11200.0
2006-07-27 13:10:00,18.4,18.43,18.38,18.42,110200.0,14.4485,14.4721,14.4328,14.4642,110200.0
2006-07-27 13:20:00,18.42,18.46,18.42,18.44,18200.0,14.4642,14.4956,14.4642,14.4799,18200.0
2006-07-27 13:30:00,18.44,18.44,18.41,18.42,38600.0,14.4799,14.4799,14.4564,14.4642,38600.0
2006-07-27 13:40:00,18.42,18.45,18.42,18.45,11800.0,14.4642,14.4878,14.4642,14.4878,11800.0
2006-07-27 13:50:00,18.45,18.46,18.42,18.43,24000.0,14.4878,14.4956,14.4642,14.4721,24000.0
2006-07-27 14:00:00,18.43,18.45,18.42,18.43,18600.0,14.4721,14.4878,14.4642,14.4721,18600.0
2006-07-27 14:10:00,18.43,18.43,18.37,18.4,22600.0,14.4721,14.4721,14.425,14.4485,22600.0
2006-07-27 14:20:00,18.4,18.43,18.39,18.42,36000.0,14.4485,14.4721,14.4407,14.4642,36000.0
2006-07-27 14:30:00,18.42,18.42,18.38,18.38,62000.0,14.4642,14.4642,14.4328,14.4328,62000.0
2006-07-27 14:40:00,18.38,18.38,18.32,18.35,36200.0,14.4328,14.4328,14.3857,14.4093,36200.0
2006-07-27 14:50:00,18.35,18.36,18.34,18.36,44200.0,14.4093,14.4171,14.4014,14.4171,44200.0
2006-07-27 15:00:00,18.36,18.38,18.32,18.33,54600.0,14.4171,14.4328,14.3857,14.3936,54600.0
2006-07-27 15:10:00,18.33,18.33,18.27,18.27,29400.0,14.3936,14.3936,14.3464,14.3464,29400.0
2006-07-27 15:20:00,18.27,18.27,18.24,18.25,28200.0,14.3464,14.3464,14.3229,14.3307,28200.0
2006-07-27 15:30:00,18.25,18.27,18.24,18.27,17200.0,14.3307,14.3464,14.3229,14.3464,17200.0
2006-07-27 15:40:00,18.27,18.27,18.25,18.25,50400.0,14.3464,14.3464,14.3307,14.3307,50400.0
2006-07-27 15:50:00,18.25,18.28,18.24,18.28,76000.0,14.3307,14.3543,14.3229,14.3543,76000.0
2006-07-28 09:30:00,18.4,18.46,18.39,18.45,23400.0,14.4485,14.4956,14.4407,14.4878,23400.0
2006-07-28 09:40:00,18.48,18.57,18.48,18.55,36000.0,14.5113,14.582,14.5113,14.5663,36000.0
2006-07-28 09:50:00,18.54,18.61,18.53,18.55,14400.0,14.5585,14.6134,14.5506,14.5663,14400.0
2006-07-28 10:00:00,18.54,18.54,18.47,18.47,14800.0,14.5585,14.5585,14.5035,14.5035,14800.0
2006-07-28 10:10:00,18.47,18.48,18.45,18.47,6000.0,14.5035,14.5113,14.4878,14.5035,6000.0
2006-07-28 10:20:00,18.46,18.47,18.45,18.46,9200.0,14.4956,14.5035,14.4878,14.4956,9200.0
2006-07-28 10:30:00,18.48,18.53,18.48,18.52,53800.0,14.5113,14.5506,14.5113,14.5427,53800.0
2006-07-28 10:40:00,18.52,18.53,18.5,18.51,21600.0,14.5427,14.5506,14.527,14.5349,21600.0
2006-07-28 10:50:00,18.52,18.57,18.52,18.57,20600.0,14.5427,14.582,14.5427,14.582,20600.0
2006-07-28 11:00:00,18.57,18.61,18.57,18.61,28800.0,14.582,14.6134,14.582,14.6134,28800.0
2006-07-28 11:10:00,18.61,18.67,18.61,18.63,42400.0,14.6134,14.6605,14.6134,14.6291,42400.0
2006-07-28 11:20:00,18.63,18.66,18.63,18.64,15600.0,14.6291,14.6527,14.6291,14.637,15600.0
2006-07-28 11:30:00,18.64,18.69,18.64,18.68,29600.0,14.637,14.6762,14.637,14.6684,29600.0
2006-07-28 11:40:00,18.68,18.74,18.68,18.72,57200.0,14.6684,14.7155,14.6684,14.6998,57200.0
2006-07-28 11:50:00,18.73,18.75,18.72,18.74,21800.0,14.7077,14.7234,14.6998,14.7155,21800.0
2006-07-28 12:00:00,18.73,18.74,18.72,18.73,18600.0,14.7077,14.7155,14.6998,14.7077,18600.0
2006-07-28 12:10:00,18.73,18.75,18.72,18.74,7200.0,14.7077,14.7234,14.6998,14.7155,7200.0
2006-07-28 12:20:00,18.74,18.76,18.72,18.75,27400.0,14.7155,14.7312,14.6998,14.7234,27400.0
2006-07-28 12:30:00,18.75,18.8,18.75,18.8,46400.0,14.7234,14.7626,14.7234,14.7626,46400.0
2006-07-28 12:40:00,18.8,18.81,18.77,18.77,27000.0,14.7626,14.7705,14.7391,14.7391,27000.0
2006-07-28 12:50:00,18.78,18.78,18.77,18.77,9800.0,14.7469,14.7469,14.7391,14.7391,9800.0
2006-07-28 13:00:00,18.78,18.79,18.75,18.76,21000.0,14.7469,14.7548,14.7234,14.7312,21000.0
2006-07-28 13:10:00,18.77,18.77,18.72,18.72,27400.0,14.7391,14.7391,14.6998,14.6998,27400.0
2006-07-28 13:20:00,18.72,18.74,18.71,18.71,12600.0,14.6998,14.7155,14.6919,14.6919,12600.0
2006-07-28 13:30:00,18.72,18.72,18.65,18.65,30800.0,14.6998,14.6998,14.6448,14.6448,30800.0
2006-07-28 13:40:00,18.65,18.66,18.61,18.64,19600.0,14.6448,14.6527,14.6134,14.637,19600.0
2006-07-28 13:50:00,18.64,18.67,18.64,18.66,7600.0,14.637,14.6605,14.637,14.6527,7600.0
2006-07-28 14:00:00,18.67,18.7,18.66,18.7,21200.0,14.6605,14.6841,14.6527,14.6841,21200.0
2006-07-28 14:10:00,18.7,18.74,18.7,18.73,34000.0,14.6841,14.7155,14.6841,14.7077,34000.0
2006-07-28 14:20:00,18.73,18.75,18.71,18.72,16800.0,14.7077,14.7234,14.6919,14.6998,16800.0
2006-07-28 14:30:00,18.71,18.72,18.68,18.68,14600.0,14.6919,14.6998,14.6684,14.6684,14600.0
2006-07-28 14:40:00,18.68,18.69,18.67,18.68,15600.0,14.6684,14.6762,14.6605,14.6684,15600.0
2006-07-28 14:50:00,18.68,18.72,18.68,18.72,38400.0,14.6684,14.6998,14.6684,14.6998,38400.0
2006-07-28 15:00:00,18.71,18.76,18.71,18.75,49800.0,14.6919,14.7312,14.6919,14.7234,49800.0
2006-07-28 15:10:00,18.75,18.78,18.75,18.77,47800.0,14.7234,14.7469,14.7234,14.7391,47800.0
2006-07-28 15:20:00,18.77,18.83,18.74,18.8,83600.0,14.7391,14.7862,14.7155,14.7626,83600.0
2006-07-28 15:30:00,18.8,18.81,18.78,18.79,29400.0,14.7626,14.7705,14.7469,14.7548,29400.0
2006-07-28 15:40:00,18.79,18.83,18.79,18.82,29000.0,14.7548,14.7862,14.7548,14.7783,29000.0
2006-07-28 15:50:00,18.82,18.82,18.77,18.78,49800.0,14.7783,14.7783,14.7391,14.7469,49800.0
2006-07-31 09:30:00,18.77,18.79,18.74,18.77,37000.0,14.7391,14.7548,14.7155,14.7391,37000.0
2006-07-31 09:40:00,18.76,18.82,18.75,18.81,20200.0,14.7312,14.7783,14.7234,14.7705,20200.0
2006-07-31 09:50:00,18.81,18.81,18.56,18.64,32200.0,14.7705,14.7705,14.5742,14.637,32200.0
2006-07-31 10:00:00,18.63,18.67,18.57,18.64,54400.0,14.6291,14.6605,14.582,14.637,54400.0
2006-07-31 10:10:00,18.64,18.66,18.55,18.65,28600.0,14.637,14.6527,14.5663,14.6448,28600.0
2006-07-31 10:20:00,18.66,18.74,18.66,18.73,69200.0,14.6527,14.7155,14.6527,14.7077,69200.0
2006-07-31 10:30:00,18.73,18.74,18.61,18.66,65200.0,14.7077,14.7155,14.6134,14.6527,65200.0
2006-07-31 10:40:00,18.66,18.67,18.57,18.59,123600.0,14.6527,14.6605,14.582,14.5977,123600.0
2006-07-31 10:50:00,18.59,18.63,18.58,18.63,50800.0,14.5977,14.6291,14.5899,14.6291,50800.0
2006-07-31 11:00:00,18.63,18.73,18.63,18.71,66000.0,14.6291,14.7077,14.6291,14.6919,66000.0
2006-07-31 11:10:00,18.71,18.71,18.57,18.57,59200.0,14.6919,14.6919,14.582,14.582,59200.0
2006-07-31 11:20:00,18.58,18.58,18.52,18.57,23800.0,14.5899,14.5899,14.5427,14.582,23800.0
2006-07-31 11:30:00,18.56,18.57,18.53,18.56,23200.0,14.5742,14.582,14.5506,14.5742,23200.0
2006-07-31 11:40:00,18.56,18.56,18.54,18.54,37000.0,14.5742,14.5742,14.5585,14.5585,37000.0
2006-07-31 11:50:00,18.55,18.55,18.53,18.53,38600.0,14.5663,14.5663,14.5506,14.5506,38600.0
2006-07-31 12:00:00,18.53,18.57,18.53,18.57,25000.0,14.5506,14.582,14.5506,14.582,25000.0
2006-07-31 12:10:00,18.56,18.58,18.53,18.53,24000.0,14.5742,14.5899,14.5506,14.5506,24000.0
2006-07-31 12:20:00,18.53,18.55,18.53,18.54,35600.0,14.5506,14.5663,14.5506,14.5585,35600.0
2006-07-31 12:30:00,18.55,18.55,18.51,18.52,20000.0,14.5663,14.5663,14.5349,14.5427,20000.0
2006-07-31 12:40:00,18.52,18.55,18.51,18.54,26000.0,14.5427,14.5663,14.5349,14.5585,26000.0
2006-07-31 12:50:00,18.54,18.55,18.52,18.54,28400.0,14.5585,14.5663,14.5427,14.5585,28400.0
2006-07-31 13:00:00,18.55,18.58,18.54,18.58,53200.0,14.5663,14.5899,14.5585,14.5899,53200.0
2006-07-31 13:10:00,18.58,18.61,18.57,18.61,71000.0,14.5899,14.6134,14.582,14.6134,71000.0
2006-07-31 13:20:00,18.61,18.61,18.57,18.61,21600.0,14.6134,14.6134,14.582,14.6134,21600.0
2006-07-31 13:30:00,18.61,18.61,18.59,18.6,9800.0,14.6134,14.6134,14.5977,14.6056,9800.0
2006-07-31 13:40:00,18.61,18.61,18.58,18.6,13800.0,14.6134,14.6134,14.5899,14.6056,13800.0
2006-07-31 13:50:00,18.6,18.61,18.6,18.61,10200.0,14.6056,14.6134,14.6056,14.6134,10200.0
2006-07-31 14:00:00,18.61,18.65,18.61,18.64,22200.0,14.6134,14.6448,14.6134,14.637,22200.0
2006-07-31 14:10:00,18.64,18.75,18.61,18.72,77400.0,14.637,14.7234,14.6134,14.6998,77400.0
2006-07-31 14:20:00,18.71,18.72,18.67,18.67,37800.0,14.6919,14.6998,14.6605,14.6605,37800.0
2006-07-31 14:30:00,18.67,18.68,18.64,18.64,22600.0,14.6605,14.6684,14.637,14.637,22600.0
2006-07-31 14:40:00,18.64,18.65,18.63,18.63,32000.0,14.637,14.6448,14.6291,14.6291,32000.0
2006-07-31 14:50:00,18.64,18.64,18.63,18.64,37600.0,14.637,14.637,14.6291,14.637,37600.0
2006-07-31 15:00:00,18.63,18.65,18.63,18.65,60000.0,14.6291,14.6448,14.6291,14.6448,60000.0
2006-07-31 15:10:00,18.65,18.71,18.63,18.71,144200.0,14.6448,14.6919,14.6291,14.6919,144200.0
2006-07-31 15:20:00,18.71,18.73,18.68,18.72,118400.0,14.6919,14.7077,14.6684,14.6998,118400.0
2006-07-31 15:30:00,18.72,18.74,18.67,18.68,119000.0,14.6998,14.7155,14.6605,14.6684,119000.0
2006-07-31 15:40:00,18.68,18.7,18.62,18.63,117600.0,14.6684,14.6841,14.6213,14.6291,117600.0
2006-07-31 15:50:00,18.63,18.66,18.62,18.65,170200.0,14.6291,14.6527,14.6213,14.6448,170200.0
2006-08-01 09:30:00,18.55,18.67,18.54,18.58,29200.0,14.5663,14.6605,14.5585,14.5899,29200.0
2006-08-01 09:40:00,18.58,18.58,18.47,18.54,12000.0,14.5899,14.5899,14.5035,14.5585,12000.0
2006-08-01 09:50:00,18.54,18.54,18.41,18.41,18800.0,14.5585,14.5585,14.4564,14.4564,18800.0
2006-08-01 10:00:00,18.44,18.44,18.31,18.41,44000.0,14.4799,14.4799,14.3778,14.4564,44000.0
2006-08-01 10:10:00,18.41,18.55,18.37,18.49,55200.0,14.4564,14.5663,14.425,14.5192,55200.0
2006-08-01 10:20:00,18.48,18.48,18.42,18.42,9200.0,14.5113,14.5113,14.4642,14.4642,9200.0
2006-08-01 10:30:00,18.42,18.43,18.37,18.39,23200.0,14.4642,14.4721,14.425,14.4407,23200.0
2006-08-01 10:40:00,18.38,18.38,18.32,18.34,81200.0,14.4328,14.4328,14.3857,14.4014,81200.0
2006-08-01 10:50:00,18.33,18.34,18.3,18.31,60400.0,14.3936,14.4014,14.37,14.3778,60400.0
2006-08-01 11:00:00,18.31,18.31,18.28,18.28,38400.0,14.3778,14.3778,14.3543,14.3543,38400.0
2006-08-01 11:10:00,18.28,18.3,18.25,18.27,18800.0,14.3543,14.37,14.3307,14.3464,18800.0
2006-08-01 11:20:00,18.27,18.31,18.26,18.29,25400.0,14.3464,14.3778,14.3386,14.3621,25400.0
2006-08-01 11:30:00,18.29,18.34,18.29,18.34,25400.0,14.3621,14.4014,14.3621,14.4014,25400.0
2006-08-01 11:40:00,18.33,18.36,18.33,18.33,26600.0,14.3936,14.4171,14.3936,14.3936,26600.0
2006-08-01 11:50:00,18.34,18.34,18.28,18.28,21800.0,14.4014,14.4014,14.3543,14.3543,21800.0
2006-08-01 12:00:00,18.28,18.29,18.25,18.29,29000.0,14.3543,14.3621,14.3307,14.3621,29000.0
2006-08-01 12:10:00,18.29,18.31,18.28,18.29,19000.0,14.3621,14.3778,14.3543,14.3621,19000.0
2006-08-01 12:20:00,18.29,18.3,18.28,18.29,20200.0,14.3621,14.37,14.3543,14.3621,20200.0
2006-08-01 12:30:00,18.3,18.31,18.29,18.31,16400.0,14.37,14.3778,14.3621,14.3778,16400.0
2006-08-01 12:40:00,18.31,18.31,18.29,18.29,19000.0,14.3778,14.3778,14.3621,14.3621,19000.0
2006-08-01 12:50:00,18.29,18.31,18.29,18.31,19800.0,14.3621,14.3778,14.3621,14.3778,19800.0
2006-08-01 13:00:00,18.31,18.32,18.29,18.3,23000.0,14.3778,14.3857,14.3621,14.37,23000.0
2006-08-01 13:10:00,18.29,18.31,18.29,18.3,22000.0,14.3621,14.3778,14.3621,14.37,22000.0
2006-08-01 13:20:00,18.3,18.3,18.28,18.29,29800.0,14.37,14.37,14.3543,14.3621,29800.0
2006-08-01 13:30:00,18.28,18.31,18.28,18.3,23600.0,14.3543,14.3778,14.3543,14.37,23600.0
2006-08-01 13:40:00,18.3,18.36,18.3,18.36,33800.0,14.37,14.4171,14.37,14.4171,33800.0
2006-08-01 13:50:00,18.35,18.36,18.35,18.35,15000.0,14.4093,14.4171,14.4093,14.4093,15000.0
2006-08-01 14:00:00,18.34,18.38,18.34,18.36,42000.0,14.4014,14.4328,14.4014,14.4171,42000.0
2006-08-01 14:10:00,18.36,18.36,18.33,18.33,29400.0,14.4171,14.4171,14.3936,14.3936,29400.0
2006-08-01 14:20:00,18.33,18.34,18.3,18.3,39400.0,14.3936,14.4014,14.37,14.37,39400.0
2006-08-01 14:30:00,18.3,18.32,18.29,18.3,35000.0,14.37,14.3857,14.3621,14.37,35000.0
2006-08-01 14:40:00,18.3,18.3,18.28,18.29,42200.0,14.37,14.37,14.3543,14.3621,42200.0
2006-08-01 14:50:00,18.29,18.33,18.29,18.32,51200.0,14.3621,14.3936,14.3621,14.3857,51200.0
2006-08-01 15:00:00,18.31,18.32,18.31,18.32,67800.0,14.3778,14.3857,14.3778,14.3857,67800.0
2006-08-01 15:10:00,18.32,18.32,18.31,18.32,33200.0,14.3857,14.3857,14.3778,14.3857,33200.0
2006-08-01 15:20:00,18.32,18.35,18.32,18.33,46200.0,14.3857,14.4093,14.3857,14.3936,46200.0
2006-08-01 15:30:00,18.34,18.35,18.32,18.35,51400.0,14.4014,14.4093,14.3857,14.4093,51400.0
2006-08-01 15:40:00,18.35,18.4,18.34,18.38,76200.0,14.4093,14.4485,14.4014,14.4328,76200.0
2006-08-01 15:50:00,18.39,18.41,18.38,18.4,132800.0,14.4407,14.4564,14.4328,14.4485,132800.0
2006-08-02 09:30:00,18.4,18.61,18.4,18.61,29200.0,14.4485,14.6134,14.4485,14.6134,29200.0
2006-08-02 09:40:00,18.59,18.6,18.53,18.54,39600.0,14.5977,14.6056,14.5506,14.5585,39600.0
2006-08-02 09:50:00,18.56,18.56,18.53,18.55,40000.0,14.5742,14.5742,14.5506,14.5663,40000.0
2006-08-02 10:00:00,18.56,18.58,18.53,18.55,53200.0,14.5742,14.5899,14.5506,14.5663,53200.0
2006-08-02 10:10:00,18.54,18.54,18.5,18.5,37000.0,14.5585,14.5585,14.527,14.527,37000.0
2006-08-02 10:20:00,18.5,18.5,18.43,18.45,42800.0,14.527,14.527,14.4721,14.4878,42800.0
2006-08-02 10:30:00,18.45,18.45,18.43,18.44,40200.0,14.4878,14.4878,14.4721,14.4799,40200.0
2006-08-02 10:40:00,18.44,18.46,18.43,18.46,28600.0,14.4799,14.4956,14.4721,14.4956,28600.0
2006-08-02 10:50:00,18.45,18.48,18.45,18.47,27800.0,14.4878,14.5113,14.4878,14.5035,27800.0
2006-08-02 11:00:00,18.47,18.5,18.47,18.49,33600.0,14.5035,14.527,14.5035,14.5192,33600.0
2006-08-02 11:10:00,18.5,18.56,18.5,18.56,31800.0,14.527,14.5742,14.527,14.5742,31800.0
2006-08-02 11:20:00,18.56,18.57,18.55,18.55,11400.0,14.5742,14.582,14.5663,14.5663,11400.0
2006-08-02 11:30:00,18.55,18.6,18.55,18.58,11000.0,14.5663,14.6056,14.5663,14.5899,11000.0
2006-08-02 11:40:00,18.57,18.59,18.57,18.59,10000.0,14.582,14.5977,14.582,14.5977,10000.0
2006-08-02 11:50:00,18.6,18.68,18.6,18.67,20600.0,14.6056,14.6684,14.6056,14.6605,20600.0
2006-08-02 12:00:00,18.67,18.67,18.63,18.64,20400.0,14.6605,14.6605,14.6291,14.637,20400.0
2006-08-02 12:10:00,18.64,18.65,18.6,18.61,40800.0,14.637,14.6448,14.6056,14.6134,40800.0
2006-08-02 12:20:00,18.61,18.62,18.59,18.61,21400.0,14.6134,14.6213,14.5977,14.6134,21400.0
2006-08-02 12:30:00,18.63,18.63,18.61,18.61,31200.0,14.6291,14.6291,14.6134,14.6134,31200.0
2006-08-02 12:40:00,18.61,18.63,18.61,18.61,11800.0,14.6134,14.6291,14.6134,14.6134,11800.0
2006-08-02 12:50:00,18.61,18.63,18.61,18.62,28000.0,14.6134,14.6291,14.6134,14.6213,28000.0
2006-08-02 13:00:00,18.63,18.64,18.61,18.61,31800.0,14.6291,14.637,14.6134,14.6134,31800.0
2006-08-02 13:10:00,18.61,18.62,18.6,18.6,16000.0,14.6134,14.6213,14.6056,14.6056,16000.0
2006-08-02 13:20:00,18.58,18.58,18.55,18.55,26800.0,14.5899,14.5899,14.5663,14.5663,26800.0
2006-08-02 13:30:00,18.55,18.55,18.52,18.53,26000.0,14.5663,14.5663,14.5427,14.5506,26000.0
2006-08-02 13:40:00,18.54,18.58,18.53,18.56,20200.0,14.5585,14.5899,14.5506,14.5742,20200.0
2006-08-02 13:50:00,18.56,18.56,18.54,18.55,14800.0,14.5742,14.5742,14.5585,14.5663,14800.0
2006-08-02 14:00:00,18.54,18.56,18.54,18.54,23800.0,14.5585,14.5742,14.5585,14.5585,23800.0
2006-08-02 14:10:00,18.54,18.55,18.54,18.54,33800.0,14.5585,14.5663,14.5585,14.5585,33800.0
2006-08-02 14:20:00,18.54,18.55,18.5,18.5,31400.0,14.5585,14.5663,14.527,14.527,31400.0
2006-08-02 14:30:00,18.5,18.53,18.5,18.53,28200.0,14.527,14.5506,14.527,14.5506,28200.0
2006-08-02 14:40:00,18.53,18.58,18.53,18.56,27200.0,14.5506,14.5899,14.5506,14.5742,27200.0
2006-08-02 14:50:00,18.56,18.6,18.56,18.56,48600.0,14.5742,14.6056,14.5742,14.5742,48600.0
2006-08-02 15:00:00,18.57,18.57,18.54,18.54,35000.0,14.582,14.582,14.5585,14.5585,35000.0
2006-08-02 15:10:00,18.54,18.54,18.5,18.52,50200.0,14.5585,14.5585,14.527,14.5427,50200.0
2006-08-02 15:20:00,18.53,18.57,18.53,18.54,23200.0,14.5506,14.582,14.5506,14.5585,23200.0
2006-08-02 15:30:00,18.55,18.59,18.54,18.59,50800.0,14.5663,14.5977,14.5585,14.5977,50800.0
2006-08-02 15:40:00,18.59,18.64,18.59,18.63,105000.0,14.5977,14.637,14.5977,14.6291,105000.0
2006-08-02 15:50:00,18.63,18.63,18.59,18.61,141800.0,14.6291,14.6291,14.5977,14.6134,141800.0
2006-08-03 09:30:00,18.48,18.7,18.47,18.66,40200.0,14.5113,14.6841,14.5035,14.6527,40200.0
2006-08-03 09:40:00,18.66,18.7,18.64,18.68,29800.0,14.6527,14.6841,14.637,14.6684,29800.0
2006-08-03 09:50:00,18.67,18.8,18.65,18.8,59800.0,14.6605,14.7626,14.6448,14.7626,59800.0
2006-08-03 10:00:00,18.79,18.81,18.76,18.76,33000.0,14.7548,14.7705,14.7312,14.7312,33000.0
2006-08-03 10:10:00,18.76,18.76,18.69,18.71,20600.0,14.7312,14.7312,14.6762,14.6919,20600.0
2006-08-03 10:20:00,18.71,18.71,18.55,18.56,48000.0,14.6919,14.6919,14.5663,14.5742,48000.0
2006-08-03 10:30:00,18.56,18.57,18.53,18.56,18200.0,14.5742,14.582,14.5506,14.5742,18200.0
2006-08-03 10:40:00,18.57,18.63,18.56,18.63,21800.0,14.582,14.6291,14.5742,14.6291,21800.0
2006-08-03 10:50:00,18.64,18.66,18.63,18.65,37600.0,14.637,14.6527,14.6291,14.6448,37600.0
2006-08-03 11:00:00,18.66,18.68,18.65,18.66,25000.0,14.6527,14.6684,14.6448,14.6527,25000.0
2006-08-03 11:10:00,18.66,18.67,18.63,18.63,36800.0,14.6527,14.6605,14.6291,14.6291,36800.0
2006-08-03 11:20:00,18.63,18.64,18.61,18.61,13400.0,14.6291,14.637,14.6134,14.6134,13400.0
2006-08-03 11:30:00,18.61,18.61,18.6,18.61,19400.0,14.6134,14.6134,14.6056,14.6134,19400.0
2006-08-03 11:40:00,18.61,18.62,18.61,18.61,16600.0,14.6134,14.6213,14.6134,14.6134,16600.0
2006-08-03 11:50:00,18.61,18.61,18.61,18.61,12000.0,14.6134,14.6134,14.6134,14.6134,12000.0
2006-08-03 12:00:00,18.61,18.61,18.59,18.6,19600.0,14.6134,14.6134,14.5977,14.6056,19600.0
2006-08-03 12:10:00,18.6,18.6,18.57,18.58,12000.0,14.6056,14.6056,14.582,14.5899,12000.0
2006-08-03 12:20:00,18.57,18.58,18.56,18.57,14000.0,14.582,14.5899,14.5742,14.582,14000.0
2006-08-03 12:30:00,18.57,18.59,18.57,18.58,19000.0,14.582,14.5977,14.582,14.5899,19000.0
2006-08-03 12:40:00,18.59,18.59,18.59,18.59,5000.0,14.5977,14.5977,14.5977,14.5977,5000.0
2006-08-03 12:50:00,18.6,18.61,18.6,18.6,8600.0,14.6056,14.6134,14.6056,14.6056,8600.0
2006-08-03 13:00:00,18.61,18.65,18.61,18.65,38200.0,14.6134,14.6448,14.6134,14.6448,38200.0
2006-08-03 13:10:00,18.65,18.65,18.64,18.64,13600.0,14.6448,14.6448,14.637,14.637,13600.0
2006-08-03 13:20:00,18.64,18.66,18.56,18.64,73200.0,14.637,14.6527,14.5742,14.637,73200.0
2006-08-03 13:30:00,18.63,18.63,18.59,18.6,23400.0,14.6291,14.6291,14.5977,14.6056,23400.0
2006-08-03 13:40:00,18.59,18.61,18.57,18.57,46000.0,14.5977,14.6134,14.582,14.582,46000.0
2006-08-03 13:50:00,18.59,18.62,18.59,18.6,17200.0,14.5977,14.6213,14.5977,14.6056,17200.0
2006-08-03 14:00:00,18.61,18.61,18.57,18.57,27600.0,14.6134,14.6134,14.582,14.582,27600.0
2006-08-03 14:10:00,18.57,18.59,18.56,18.56,33800.0,14.582,14.5977,14.5742,14.5742,33800.0
2006-08-03 14:20:00,18.56,18.56,18.55,18.55,28600.0,14.5742,14.5742,14.5663,14.5663,28600.0
2006-08-03 14:30:00,18.55,18.57,18.55,18.56,15600.0,14.5663,14.582,14.5663,14.5742,15600.0
2006-08-03 14:40:00,18.57,18.57,18.56,18.56,17800.0,14.582,14.582,14.5742,14.5742,17800.0
2006-08-03 14:50:00,18.56,18.59,18.56,18.59,80800.0,14.5742,14.5977,14.5742,14.5977,80800.0
2006-08-03 15:00:00,18.59,18.64,18.59,18.63,47600.0,14.5977,14.637,14.5977,14.6291,47600.0
2006-08-03 15:10:00,18.63,18.63,18.6,18.6,20000.0,14.6291,14.6291,14.6056,14.6056,20000.0
2006-08-03 15:20:00,18.61,18.63,18.61,18.61,19800.0,14.6134,14.6291,14.6134,14.6134,19800.0
2006-08-03 15:30:00,18.61,18.63,18.6,18.61,44000.0,14.6134,14.6291,14.6056,14.6134,44000.0
2006-08-03 15:40:00,18.61,18.68,18.6,18.68,70800.0,14.6134,14.6684,14.6056,14.6684,70800.0
2006-08-03 15:50:00,18.68,18.68,18.56,18.57,179600.0,14.6684,14.6684,14.5742,14.582,179600.0
2006-08-04 09:30:00,18.71,18.75,18.68,18.75,21000.0,14.6919,14.7234,14.6684,14.7234,21000.0
2006-08-04 09:40:00,18.79,18.85,18.78,18.85,26200.0,14.7548,14.8019,14.7469,14.8019,26200.0
2006-08-04 09:50:00,18.86,18.87,18.78,18.84,21800.0,14.8097,14.8176,14.7469,14.794,21800.0
2006-08-04 10:00:00,18.83,18.92,18.82,18.88,41800.0,14.7862,14.8568,14.7783,14.8254,41800.0
2006-08-04 10:10:00,18.86,18.91,18.81,18.91,24200.0,14.8097,14.849,14.7705,14.849,24200.0
2006-08-04 10:20:00,18.91,18.93,18.89,18.92,28200.0,14.849,14.8647,14.8333,14.8568,28200.0
2006-08-04 10:30:00,18.93,18.96,18.93,18.93,28000.0,14.8647,14.8883,14.8647,14.8647,28000.0
2006-08-04 10:40:00,18.93,18.93,18.89,18.9,15400.0,14.8647,14.8647,14.8333,14.8411,15400.0
2006-08-04 10:50:00,18.91,18.91,18.88,18.89,20000.0,14.849,14.849,14.8254,14.8333,20000.0
2006-08-04 11:00:00,18.89,18.9,18.85,18.85,45200.0,14.8333,14.8411,14.8019,14.8019,45200.0
2006-08-04 11:10:00,18.85,18.86,18.82,18.85,24000.0,14.8019,14.8097,14.7783,14.8019,24000.0
2006-08-04 11:20:00,18.86,18.95,18.86,18.95,23000.0,14.8097,14.8804,14.8097,14.8804,23000.0
2006-08-04 11:30:00,18.94,18.98,18.93,18.97,25400.0,14.8726,14.904,14.8647,14.8961,25400.0
2006-08-04 11:40:00,18.98,19.01,18.97,19.0,43200.0,14.904,14.9275,14.8961,14.9197,43200.0
2006-08-04 11:50:00,19.0,19.0,18.97,18.99,35800.0,14.9197,14.9197,14.8961,14.9118,35800.0
2006-08-04 12:00:00,18.99,19.0,18.97,18.97,49000.0,14.9118,14.9197,14.8961,14.8961,49000.0
2006-08-04 12:10:00,18.97,18.99,18.93,18.96,24200.0,14.8961,14.9118,14.8647,14.8883,24200.0
2006-08-04 12:20:00,18.96,18.98,18.95,18.96,12400.0,14.8883,14.904,14.8804,14.8883,12400.0
2006-08-04 12:30:00,18.96,18.97,18.95,18.95,17000.0,14.8883,14.8961,14.8804,14.8804,17000.0
2006-08-04 12:40:00,18.95,19.02,18.95,19.0,22200.0,14.8804,14.9354,14.8804,14.9197,22200.0
2006-08-04 12:50:00,19.0,19.02,19.0,19.0,27600.0,14.9197,14.9354,14.9197,14.9197,27600.0
2006-08-04 13:00:00,19.0,19.02,18.99,18.99,13600.0,14.9197,14.9354,14.9118,14.9118,13600.0
2006-08-04 13:10:00,18.99,18.99,18.91,18.91,42000.0,14.9118,14.9118,14.849,14.849,42000.0
2006-08-04 13:20:00,18.91,18.95,18.91,18.93,33000.0,14.849,14.8804,14.849,14.8647,33000.0
2006-08-04 13:30:00,18.93,18.93,18.9,18.9,48000.0,14.8647,14.8647,14.8411,14.8411,48000.0
2006-08-04 13:40:00,18.9,18.92,18.9,18.9,21000.0,14.8411,14.8568,14.8411,14.8411,21000.0
2006-08-04 13:50:00,18.9,18.91,18.85,18.87,21400.0,14.8411,14.849,14.8019,14.8176,21400.0
2006-08-04 14:00:00,18.87,18.9,18.86,18.87,59200.0,14.8176,14.8411,14.8097,14.8176,59200.0
2006-08-04 14:10:00,18.87,18.89,18.84,18.86,40600.0,14.8176,14.8333,14.794,14.8097,40600.0
2006-08-04 14:20:00,18.86,18.86,18.79,18.79,33000.0,14.8097,14.8097,14.7548,14.7548,33000.0
2006-08-04 14:30:00,18.79,18.83,18.77,18.83,38600.0,14.7548,14.7862,14.7391,14.7862,38600.0
2006-08-04 14:40:00,18.83,18.83,18.78,18.79,42600.0,14.7862,14.7862,14.7469,14.7548,42600.0
2006-08-04 14:50:00,18.81,18.81,18.78,18.8,47800.0,14.7705,14.7705,14.7469,14.7626,47800.0
2006-08-04 15:00:00,18.78,18.84,18.77,18.78,46200.0,14.7469,14.794,14.7391,14.7469,46200.0
2006-08-04 15:10:00,18.79,18.81,18.77,18.78,46000.0,14.7548,14.7705,14.7391,14.7469,46000.0
2006-08-04 15:20:00,18.78,18.81,18.75,18.8,35400.0,14.7469,14.7705,14.7234,14.7626,35400.0
2006-08-04 15:30:00,18.81,18.81,18.75,18.77,31200.0,14.7705,14.7705,14.7234,14.7391,31200.0
2006-08-04 15:40:00,18.77,18.79,18.76,18.79,39800.0,14.7391,14.7548,14.7312,14.7548,39800.0
2006-08-04 15:50:00,18.78,18.82,18.78,18.8,66400.0,14.7469,14.7783,14.7469,14.7626,66400.0
2006-08-07 09:30:00,18.73,18.81,18.73,18.81,21000.0,14.7077,14.7705,14.7077,14.7705,21000.0
2006-08-07 09:40:00,18.81,18.95,18.81,18.83,51000.0,14.7705,14.8804,14.7705,14.7862,51000.0
2006-08-07 09:50:00,18.83,18.83,18.73,18.73,44400.0,14.7862,14.7862,14.7077,14.7077,44400.0
2006-08-07 10:00:00,18.72,18.73,18.63,18.69,54200.0,14.6998,14.7077,14.6291,14.6762,54200.0
2006-08-07 10:10:00,18.67,18.75,18.67,18.71,31600.0,14.6605,14.7234,14.6605,14.6919,31600.0
2006-08-07 10:20:00,18.71,18.75,18.7,18.7,23400.0,14.6919,14.7234,14.6841,14.6841,23400.0
2006-08-07 10:30:00,18.7,18.77,18.7,18.74,19000.0,14.6841,14.7391,14.6841,14.7155,19000.0
2006-08-07 10:40:00,18.74,18.75,18.72,18.73,14200.0,14.7155,14.7234,14.6998,14.7077,14200.0
2006-08-07 10:50:00,18.74,18.77,18.72,18.75,24800.0,14.7155,14.7391,14.6998,14.7234,24800.0
2006-08-07 11:00:00,18.75,18.77,18.75,18.75,31400.0,14.7234,14.7391,14.7234,14.7234,31400.0
2006-08-07 11:10:00,18.75,18.8,18.74,18.74,31000.0,14.7234,14.7626,14.7155,14.7155,31000.0
2006-08-07 11:20:00,18.75,18.77,18.75,18.75,20400.0,14.7234,14.7391,14.7234,14.7234,20400.0
2006-08-07 11:30:00,18.75,18.78,18.75,18.75,29400.0,14.7234,14.7469,14.7234,14.7234,29400.0
2006-08-07 11:40:00,18.76,18.78,18.76,18.77,18600.0,14.7312,14.7469,14.7312,14.7391,18600.0
2006-08-07 11:50:00,18.78,18.78,18.75,18.78,21200.0,14.7469,14.7469,14.7234,14.7469,21200.0
2006-08-07 12:00:00,18.78,18.8,18.77,18.78,28800.0,14.7469,14.7626,14.7391,14.7469,28800.0
2006-08-07 12:10:00,18.77,18.78,18.72,18.72,24800.0,14.7391,14.7469,14.6998,14.6998,24800.0
2006-08-07 12:20:00,18.72,18.72,18.66,18.67,36600.0,14.6998,14.6998,14.6527,14.6605,36600.0
2006-08-07 12:30:00,18.67,18.68,18.67,18.67,21000.0,14.6605,14.6684,14.6605,14.6605,21000.0
2006-08-07 12:40:00,18.68,18.73,18.68,18.69,17600.0,14.6684,14.7077,14.6684,14.6762,17600.0
2006-08-07 12:50:00,18.69,18.69,18.66,18.68,22400.0,14.6762,14.6762,14.6527,14.6684,22400.0
2006-08-07 13:00:00,18.68,18.7,18.68,18.7,219200.0,14.6684,14.6841,14.6684,14.6841,219200.0
2006-08-07 13:10:00,18.7,18.71,18.69,18.7,6800.0,14.6841,14.6919,14.6762,14.6841,6800.0
2006-08-07 13:20:00,18.7,18.75,18.68,18.75,14800.0,14.6841,14.7234,14.6684,14.7234,14800.0
2006-08-07 13:30:00,18.75,18.78,18.75,18.75,11400.0,14.7234,14.7469,14.7234,14.7234,11400.0
2006-08-07 13:40:00,18.75,18.75,18.73,18.74,17200.0,14.7234,14.7234,14.7077,14.7155,17200.0
2006-08-07 13:50:00,18.75,18.75,18.74,18.75,7600.0,14.7234,14.7234,14.7155,14.7234,7600.0
2006-08-07 14:00:00,18.75,18.76,18.74,18.76,29400.0,14.7234,14.7312,14.7155,14.7312,29400.0
2006-08-07 14:10:00,18.76,18.77,18.75,18.77,26800.0,14.7312,14.7391,14.7234,14.7391,26800.0
2006-08-07 14:20:00,18.77,18.79,18.76,18.78,57800.0,14.7391,14.7548,14.7312,14.7469,57800.0
2006-08-07 14:30:00,18.78,18.79,18.78,18.79,16200.0,14.7469,14.7548,14.7469,14.7548,16200.0
2006-08-07 14:40:00,18.8,18.8,18.77,18.8,20000.0,14.7626,14.7626,14.7391,14.7626,20000.0
2006-08-07 14:50:00,18.8,18.82,18.8,18.82,18600.0,14.7626,14.7783,14.7626,14.7783,18600.0
2006-08-07 15:00:00,18.81,18.83,18.81,18.83,48200.0,14.7705,14.7862,14.7705,14.7862,48200.0
2006-08-07 15:10:00,18.83,18.83,18.81,18.83,19000.0,14.7862,14.7862,14.7705,14.7862,19000.0
2006-08-07 15:20:00,18.83,18.86,18.83,18.85,41400.0,14.7862,14.8097,14.7862,14.8019,41400.0
2006-08-07 15:30:00,18.85,18.85,18.83,18.84,21800.0,14.8019,14.8019,14.7862,14.794,21800.0
2006-08-07 15:40:00,18.84,18.88,18.81,18.83,111400.0,14.794,14.8254,14.7705,14.7862,111400.0
2006-08-07 15:50:00,18.83,18.85,18.81,18.85,71400.0,14.7862,14.8019,14.7705,14.8019,71400.0
2006-08-08 09:30:00,18.93,18.97,18.9,18.97,40000.0,14.8647,14.8961,14.8411,14.8961,40000.0
2006-08-08 09:40:00,18.96,18.98,18.88,18.89,19800.0,14.8883,14.904,14.8254,14.8333,19800.0
2006-08-08 09:50:00,18.89,18.91,18.85,18.85,19800.0,14.8333,14.849,14.8019,14.8019,19800.0
2006-08-08 10:00:00,18.84,18.84,18.79,18.79,22400.0,14.794,14.794,14.7548,14.7548,22400.0
2006-08-08 10:10:00,18.79,18.79,18.71,18.75,25800.0,14.7548,14.7548,14.6919,14.7234,25800.0
2006-08-08 10:20:00,18.75,18.8,18.75,18.78,22400.0,14.7234,14.7626,14.7234,14.7469,22400.0
2006-08-08 10:30:00,18.77,18.78,18.71,18.72,36000.0,14.7391,14.7469,14.6919,14.6998,36000.0
2006-08-08 10:40:00,18.73,18.74,18.69,18.69,28800.0,14.7077,14.7155,14.6762,14.6762,28800.0
2006-08-08 10:50:00,18.69,18.7,18.64,18.66,55600.0,14.6762,14.6841,14.637,14.6527,55600.0
2006-08-08 11:00:00,18.66,18.71,18.65,18.71,42000.0,14.6527,14.6919,14.6448,14.6919,42000.0
2006-08-08 11:10:00,18.71,18.74,18.71,18.74,19600.0,14.6919,14.7155,14.6919,14.7155,19600.0
2006-08-08 11:20:00,18.74,18.78,18.74,18.78,19400.0,14.7155,14.7469,14.7155,14.7469,19400.0
2006-08-08 11:30:00,18.78,18.82,18.78,18.82,11600.0,14.7469,14.7783,14.7469,14.7783,11600.0
2006-08-08 11:40:00,18.81,18.84,18.81,18.84,7200.0,14.7705,14.794,14.7705,14.794,7200.0
2006-08-08 11:50:00,18.83,18.87,18.83,18.87,17200.0,14.7862,14.8176,14.7862,14.8176,17200.0
2006-08-08 12:00:00,18.86,18.9,18.86,18.89,16000.0,14.8097,14.8411,14.8097,14.8333,16000.0
2006-08-08 12:10:00,18.89,18.93,18.89,18.92,13000.0,14.8333,14.8647,14.8333,14.8568,13000.0
2006-08-08 12:20:00,18.92,18.93,18.92,18.93,11000.0,14.8568,14.8647,14.8568,14.8647,11000.0
2006-08-08 12:30:00,18.93,18.93,18.9,18.91,18200.0,14.8647,14.8647,14.8411,14.849,18200.0
2006-08-08 12:40:00,18.9,18.93,18.9,18.92,15000.0,14.8411,14.8647,14.8411,14.8568,15000.0
2006-08-08 12:50:00,18.92,18.93,18.92,18.93,10600.0,14.8568,14.8647,14.8568,14.8647,10600.0
2006-08-08 13:00:00,18.93,18.93,18.91,18.91,11400.0,14.8647,14.8647,14.849,14.849,11400.0
2006-08-08 13:10:00,18.91,18.92,18.86,18.86,16400.0,14.849,14.8568,14.8097,14.8097,16400.0
2006-08-08 13:20:00,18.88,18.88,18.86,18.88,12200.0,14.8254,14.8254,14.8097,14.8254,12200.0
2006-08-08 13:30:00,18.88,18.88,18.86,18.88,11400.0,14.8254,14.8254,14.8097,14.8254,11400.0
2006-08-08 13:40:00,18.87,18.88,18.84,18.85,12000.0,14.8176,14.8254,14.794,14.8019,12000.0
2006-08-08 13:50:00,18.86,18.86,18.84,18.85,14000.0,14.8097,14.8097,14.794,14.8019,14000.0
2006-08-08 14:00:00,18.85,18.85,18.82,18.82,51400.0,14.8019,14.8019,14.7783,14.7783,51400.0
2006-08-08 14:10:00,18.82,18.84,18.8,18.82,107600.0,14.7783,14.794,14.7626,14.7783,107600.0
2006-08-08 14:20:00,18.82,18.82,18.69,18.75,59200.0,14.7783,14.7783,14.6762,14.7234,59200.0
2006-08-08 14:30:00,18.76,18.81,18.75,18.8,36600.0,14.7312,14.7705,14.7234,14.7626,36600.0
2006-08-08 14:40:00,18.78,18.81,18.77,18.78,28000.0,14.7469,14.7705,14.7391,14.7469,28000.0
2006-08-08 14:50:00,18.79,18.81,18.76,18.81,31400.0,14.7548,14.7705,14.7312,14.7705,31400.0
2006-08-08 15:00:00,18.8,18.83,18.79,18.83,31400.0,14.7626,14.7862,14.7548,14.7862,31400.0
2006-08-08 15:10:00,18.82,18.83,18.79,18.79,34600.0,14.7783,14.7862,14.7548,14.7548,34600.0
2006-08-08 15:20:00,18.8,18.81,18.78,18.8,20800.0,14.7626,14.7705,14.7469,14.7626,20800.0
2006-08-08 15:30:00,18.79,18.81,18.75,18.79,32000.0,14.7548,14.7705,14.7234,14.7548,32000.0
2006-08-08 15:40:00,18.8,18.86,18.79,18.84,30000.0,14.7626,14.8097,14.7548,14.794,30000.0
2006-08-08 15:50:00,18.84,18.85,18.82,18.83,40600.0,14.794,14.8019,14.7783,14.7862,40600.0
2006-08-09 09:30:00,18.93,18.98,18.92,18.98,27800.0,14.8647,14.904,14.8568,14.904,27800.0
2006-08-09 09:40:00,18.96,18.99,18.94,18.97,20600.0,14.8883,14.9118,14.8726,14.8961,20600.0
2006-08-09 09:50:00,18.98,19.0,18.95,18.97,16000.0,14.904,14.9197,14.8804,14.8961,16000.0
2006-08-09 10:00:00,18.97,18.99,18.95,18.98,23200.0,14.8961,14.9118,14.8804,14.904,23200.0
2006-08-09 10:10:00,18.98,19.0,18.97,18.99,13800.0,14.904,14.9197,14.8961,14.9118,13800.0
2006-08-09 10:20:00,18.99,19.0,18.96,18.98,14000.0,14.9118,14.9197,14.8883,14.904,14000.0
2006-08-09 10:30:00,18.96,19.0,18.96,18.99,25800.0,14.8883,14.9197,14.8883,14.9118,25800.0
2006-08-09 10:40:00,18.99,19.08,18.99,19.06,65000.0,14.9118,14.9825,14.9118,14.9668,65000.0
2006-08-09 10:50:00,19.06,19.07,19.01,19.04,27800.0,14.9668,14.9746,14.9275,14.9511,27800.0
2006-08-09 11:00:00,19.03,19.04,19.02,19.04,19600.0,14.9432,14.9511,14.9354,14.9511,19600.0
2006-08-09 11:10:00,19.04,19.11,19.04,19.1,59000.0,14.9511,15.006,14.9511,14.9982,59000.0
2006-08-09 11:20:00,19.1,19.17,19.1,19.16,49800.0,14.9982,15.0532,14.9982,15.0453,49800.0
2006-08-09 11:30:00,19.16,19.18,19.13,19.13,37200.0,15.0453,15.061,15.0217,15.0217,37200.0
2006-08-09 11:40:00,19.13,19.17,19.1,19.15,28000.0,15.0217,15.0532,14.9982,15.0375,28000.0
2006-08-09 11:50:00,19.16,19.16,19.15,19.15,26400.0,15.0453,15.0453,15.0375,15.0375,26400.0
2006-08-09 12:00:00,19.15,19.15,19.11,19.14,41400.0,15.0375,15.0375,15.006,15.0296,41400.0
2006-08-09 12:10:00,19.13,19.15,19.13,19.15,12000.0,15.0217,15.0375,15.0217,15.0375,12000.0
2006-08-09 12:20:00,19.14,19.14,19.11,19.11,21000.0,15.0296,15.0296,15.006,15.006,21000.0
2006-08-09 12:30:00,19.11,19.11,19.05,19.06,30800.0,15.006,15.006,14.9589,14.9668,30800.0
2006-08-09 12:40:00,19.07,19.07,19.03,19.03,19400.0,14.9746,14.9746,14.9432,14.9432,19400.0
2006-08-09 12:50:00,19.03,19.03,18.98,18.98,25800.0,14.9432,14.9432,14.904,14.904,25800.0
2006-08-09 13:00:00,18.98,19.02,18.93,19.02,34000.0,14.904,14.9354,14.8647,14.9354,34000.0
2006-08-09 13:10:00,19.03,19.04,18.98,18.98,22000.0,14.9432,14.9511,14.904,14.904,22000.0
2006-08-09 13:20:00,18.98,18.98,18.94,18.97,32000.0,14.904,14.904,14.8726,14.8961,32000.0
2006-08-09 13:30:00,18.97,18.98,18.94,18.97,43000.0,14.8961,14.904,14.8726,14.8961,43000.0
2006-08-09 13:40:00,18.97,19.0,18.97,19.0,14600.0,14.8961,14.9197,14.8961,14.9197,14600.0
2006-08-09 13:50:00,19.0,19.03,18.99,19.02,18200.0,14.9197,14.9432,14.9118,14.9354,18200.0
2006-08-09 14:00:00,19.01,19.08,19.01,19.08,47600.0,14.9275,14.9825,14.9275,14.9825,47600.0
2006-08-09 14:10:00,19.08,19.09,19.06,19.06,32400.0,14.9825,14.9903,14.9668,14.9668,32400.0
2006-08-09 14:20:00,19.06,19.11,19.06,19.09,35200.0,14.9668,15.006,14.9668,14.9903,35200.0
2006-08-09 14:30:00,19.09,19.11,19.07,19.08,34000.0,14.9903,15.006,14.9746,14.9825,34000.0
2006-08-09 14:40:00,19.08,19.09,19.04,19.07,42000.0,14.9825,14.9903,14.9511,14.9746,42000.0
2006-08-09 14:50:00,19.07,19.07,19.04,19.05,63000.0,14.9746,14.9746,14.9511,14.9589,63000.0
2006-08-09 15:00:00,19.05,19.05,19.0,19.02,46000.0,14.9589,14.9589,14.9197,14.9354,46000.0
2006-08-09 15:10:00,19.0,19.01,18.99,19.0,37600.0,14.9197,14.9275,14.9118,14.9197,37600.0
2006-08-09 15:20:00,19.0,19.02,18.98,19.02,46400.0,14.9197,14.9354,14.904,14.9354,46400.0
2006-08-09 15:30:00,19.01,19.02,19.0,19.0,31800.0,14.9275,14.9354,14.9197,14.9197,31800.0
2006-08-09 15:40:00,19.0,19.01,18.98,19.0,41600.0,14.9197,14.9275,14.904,14.9197,41600.0
2006-08-09 15:50:00,19.0,19.0,18.97,19.0,79200.0,14.9197,14.9197,14.8961,14.9197,79200.0
2006-08-10 09:30:00,18.98,19.18,18.98,19.16,43400.0,14.904,15.061,14.904,15.0453,43400.0
2006-08-10 09:40:00,19.16,19.18,18.94,19.11,88600.0,15.0453,15.061,14.8726,15.006,88600.0
2006-08-10 09:50:00,19.11,19.15,19.1,19.11,49400.0,15.006,15.0375,14.9982,15.006,49400.0
2006-08-10 10:00:00,19.11,19.15,19.09,19.1,56000.0,15.006,15.0375,14.9903,14.9982,56000.0
2006-08-10 10:10:00,19.1,19.14,19.09,19.13,50400.0,14.9982,15.0296,14.9903,15.0217,50400.0
2006-08-10 10:20:00,19.13,19.15,19.08,19.14,36200.0,15.0217,15.0375,14.9825,15.0296,36200.0
2006-08-10 10:30:00,19.17,19.24,19.16,19.21,66400.0,15.0532,15.1081,15.0453,15.0846,66400.0
2006-08-10 10:40:00,19.21,19.25,19.21,19.23,37200.0,15.0846,15.116,15.0846,15.1003,37200.0
2006-08-10 10:50:00,19.22,19.24,19.2,19.23,50200.0,15.0924,15.1081,15.0767,15.1003,50200.0
2006-08-10 11:00:00,19.23,19.25,19.22,19.25,42000.0,15.1003,15.116,15.0924,15.116,42000.0
2006-08-10 11:10:00,19.25,19.32,19.25,19.29,41800.0,15.116,15.1709,15.116,15.1474,41800.0
2006-08-10 11:20:00,19.29,19.31,19.28,19.31,17200.0,15.1474,15.1631,15.1395,15.1631,17200.0
2006-08-10 11:30:00,19.31,19.35,19.31,19.33,49200.0,15.1631,15.1945,15.1631,15.1788,49200.0
2006-08-10 11:40:00,19.33,19.35,19.32,19.35,36200.0,15.1788,15.1945,15.1709,15.1945,36200.0
2006-08-10 11:50:00,19.35,19.4,19.34,19.39,57800.0,15.1945,15.2338,15.1867,15.2259,57800.0
2006-08-10 12:00:00,19.39,19.44,19.39,19.43,70800.0,15.2259,15.2652,15.2259,15.2573,70800.0
2006-08-10 12:10:00,19.42,19.49,19.42,19.47,74800.0,15.2495,15.3044,15.2495,15.2887,74800.0
2006-08-10 12:20:00,19.48,19.49,19.46,19.49,35600.0,15.2966,15.3044,15.2809,15.3044,35600.0
2006-08-10 12:30:00,19.48,19.49,19.47,19.48,37000.0,15.2966,15.3044,15.2887,15.2966,37000.0
2006-08-10 12:40:00,19.49,19.49,19.46,19.47,32800.0,15.3044,15.3044,15.2809,15.2887,32800.0
2006-08-10 12:50:00,19.48,19.52,19.48,19.52,57200.0,15.2966,15.328,15.2966,15.328,57200.0
2006-08-10 13:00:00,19.5,19.59,19.5,19.56,112000.0,15.3123,15.383,15.3123,15.3594,112000.0
2006-08-10 13:10:00,19.56,19.6,19.54,19.6,55200.0,15.3594,15.3908,15.3437,15.3908,55200.0
2006-08-10 13:20:00,19.6,19.6,19.55,19.56,78600.0,15.3908,15.3908,15.3516,15.3594,78600.0
2006-08-10 13:30:00,19.55,19.55,19.47,19.48,105400.0,15.3516,15.3516,15.2887,15.2966,105400.0
2006-08-10 13:40:00,19.49,19.52,19.49,19.51,65000.0,15.3044,15.328,15.3044,15.3201,65000.0
2006-08-10 13:50:00,19.52,19.55,19.52,19.53,97600.0,15.328,15.3516,15.328,15.3358,97600.0
2006-08-10 14:00:00,19.52,19.59,19.52,19.55,57200.0,15.328,15.383,15.328,15.3516,57200.0
2006-08-10 14:10:00,19.56,19.59,19.55,19.59,38000.0,15.3594,15.383,15.3516,15.383,38000.0
2006-08-10 14:20:00,19.59,19.61,19.56,19.6,52600.0,15.383,15.3987,15.3594,15.3908,52600.0
2006-08-10 14:30:00,19.6,19.63,19.57,19.6,54200.0,15.3908,15.4144,15.3673,15.3908,54200.0
2006-08-10 14:40:00,19.59,19.61,19.52,19.52,75400.0,15.383,15.3987,15.328,15.328,75400.0
2006-08-10 14:50:00,19.52,19.54,19.5,19.53,45000.0,15.328,15.3437,15.3123,15.3358,45000.0
2006-08-10 15:00:00,19.54,19.54,19.48,19.49,67600.0,15.3437,15.3437,15.2966,15.3044,67600.0
2006-08-10 15:10:00,19.48,19.49,19.45,19.47,81600.0,15.2966,15.3044,15.273,15.2887,81600.0
2006-08-10 15:20:00,19.47,19.49,19.46,19.46,43200.0,15.2887,15.3044,15.2809,15.2809,43200.0
2006-08-10 15:30:00,19.47,19.54,19.46,19.54,88400.0,15.2887,15.3437,15.2809,15.3437,88400.0
2006-08-10 15:40:00,19.54,19.54,19.47,19.5,133800.0,15.3437,15.3437,15.2887,15.3123,133800.0
2006-08-10 15:50:00,19.5,19.5,19.47,19.49,108200.0,15.3123,15.3123,15.2887,15.3044,108200.0
2006-08-11 09:30:00,19.37,19.37,18.97,18.99,146800.0,15.2102,15.2102,14.8961,14.9118,146800.0
2006-08-11 09:40:00,19.0,19.05,18.7,18.74,227800.0,14.9197,14.9589,14.6841,14.7155,227800.0
2006-08-11 09:50:00,18.75,18.98,18.4,18.41,355000.0,14.7234,14.904,14.4485,14.4564,355000.0
2006-08-11 10:00:00,18.41,18.66,18.41,18.59,297000.0,14.4564,14.6527,14.4564,14.5977,297000.0
2006-08-11 10:10:00,18.58,18.65,18.55,18.59,190000.0,14.5899,14.6448,14.5663,14.5977,190000.0
2006-08-11 10:20:00,18.59,18.61,18.55,18.6,105000.0,14.5977,14.6134,14.5663,14.6056,105000.0
2006-08-11 10:30:00,18.6,18.61,18.49,18.5,145000.0,14.6056,14.6134,14.5192,14.527,145000.0
2006-08-11 10:40:00,18.5,18.58,18.5,18.54,201200.0,14.527,14.5899,14.527,14.5585,201200.0
2006-08-11 10:50:00,18.54,18.54,18.49,18.49,200400.0,14.5585,14.5585,14.5192,14.5192,200400.0
2006-08-11 11:00:00,18.49,18.49,18.41,18.44,175400.0,14.5192,14.5192,14.4564,14.4799,175400.0
2006-08-11 11:10:00,18.43,18.46,18.41,18.41,78200.0,14.4721,14.4956,14.4564,14.4564,78200.0
2006-08-11 11:20:00,18.42,18.43,18.36,18.41,121400.0,14.4642,14.4721,14.4171,14.4564,121400.0
2006-08-11 11:30:00,18.41,18.43,18.38,18.41,132600.0,14.4564,14.4721,14.4328,14.4564,132600.0
2006-08-11 11:40:00,18.41,18.43,18.4,18.43,90800.0,14.4564,14.4721,14.4485,14.4721,90800.0
2006-08-11 11:50:00,18.43,18.5,18.42,18.48,261800.0,14.4721,14.527,14.4642,14.5113,261800.0
2006-08-11 12:00:00,18.48,18.5,18.46,18.48,94000.0,14.5113,14.527,14.4956,14.5113,94000.0
2006-08-11 12:10:00,18.48,18.49,18.44,18.45,49800.0,14.5113,14.5192,14.4799,14.4878,49800.0
2006-08-11 12:20:00,18.44,18.5,18.44,18.47,91400.0,14.4799,14.527,14.4799,14.5035,91400.0
2006-08-11 12:30:00,18.48,18.5,18.46,18.49,150200.0,14.5113,14.527,14.4956,14.5192,150200.0
2006-08-11 12:40:00,18.48,18.48,18.46,18.46,20200.0,14.5113,14.5113,14.4956,14.4956,20200.0
2006-08-11 12:50:00,18.46,18.47,18.43,18.45,110600.0,14.4956,14.5035,14.4721,14.4878,110600.0
2006-08-11 13:00:00,18.45,18.46,18.43,18.45,119800.0,14.4878,14.4956,14.4721,14.4878,119800.0
2006-08-11 13:10:00,18.44,18.47,18.43,18.45,108600.0,14.4799,14.5035,14.4721,14.4878,108600.0
2006-08-11 13:20:00,18.45,18.47,18.43,18.46,73000.0,14.4878,14.5035,14.4721,14.4956,73000.0
2006-08-11 13:30:00,18.47,18.49,18.46,18.47,83800.0,14.5035,14.5192,14.4956,14.5035,83800.0
2006-08-11 13:40:00,18.47,18.48,18.43,18.43,29200.0,14.5035,14.5113,14.4721,14.4721,29200.0
2006-08-11 13:50:00,18.43,18.45,18.42,18.43,86600.0,14.4721,14.4878,14.4642,14.4721,86600.0
2006-08-11 14:00:00,18.43,18.45,18.4,18.43,105800.0,14.4721,14.4878,14.4485,14.4721,105800.0
2006-08-11 14:10:00,18.43,18.44,18.41,18.43,95800.0,14.4721,14.4799,14.4564,14.4721,95800.0
2006-08-11 14:20:00,18.44,18.47,18.36,18.41,109200.0,14.4799,14.5035,14.4171,14.4564,109200.0
2006-08-11 14:30:00,18.41,18.45,18.39,18.41,75600.0,14.4564,14.4878,14.4407,14.4564,75600.0
2006-08-11 14:40:00,18.41,18.43,18.36,18.38,85400.0,14.4564,14.4721,14.4171,14.4328,85400.0
2006-08-11 14:50:00,18.39,18.41,18.37,18.4,254200.0,14.4407,14.4564,14.425,14.4485,254200.0
2006-08-11 15:00:00,18.41,18.46,18.41,18.45,166400.0,14.4564,14.4956,14.4564,14.4878,166400.0
2006-08-11 15:10:00,18.45,18.45,18.4,18.45,44200.0,14.4878,14.4878,14.4485,14.4878,44200.0
2006-08-11 15:20:00,18.45,18.45,18.4,18.42,86800.0,14.4878,14.4878,14.4485,14.4642,86800.0
2006-08-11 15:30:00,18.42,18.43,18.41,18.43,107000.0,14.4642,14.4721,14.4564,14.4721,107000.0
2006-08-11 15:40:00,18.43,18.43,18.41,18.43,132400.0,14.4721,14.4721,14.4564,14.4721,132400.0
2006-08-11 15:50:00,18.43,18.43,18.38,18.38,190000.0,14.4721,14.4721,14.4328,14.4328,190000.0
2006-08-14 09:30:00,18.4,18.43,18.33,18.38,98000.0,14.4485,14.4721,14.3936,14.4328,98000.0
2006-08-14 09:40:00,18.38,18.53,18.36,18.53,107200.0,14.4328,14.5506,14.4171,14.5506,107200.0
2006-08-14 09:50:00,18.53,18.62,18.53,18.59,84600.0,14.5506,14.6213,14.5506,14.5977,84600.0
2006-08-14 10:00:00,18.58,18.7,18.54,18.67,60400.0,14.5899,14.6841,14.5585,14.6605,60400.0
2006-08-14 10:10:00,18.66,18.67,18.61,18.61,49000.0,14.6527,14.6605,14.6134,14.6134,49000.0
2006-08-14 10:20:00,18.62,18.63,18.59,18.63,123800.0,14.6213,14.6291,14.5977,14.6291,123800.0
2006-08-14 10:30:00,18.64,18.64,18.6,18.62,89400.0,14.637,14.637,14.6056,14.6213,89400.0
2006-08-14 10:40:00,18.61,18.65,18.61,18.64,32600.0,14.6134,14.6448,14.6134,14.637,32600.0
2006-08-14 10:50:00,18.65,18.65,18.63,18.65,47800.0,14.6448,14.6448,14.6291,14.6448,47800.0
2006-08-14 11:00:00,18.65,18.66,18.64,18.66,48800.0,14.6448,14.6527,14.637,14.6527,48800.0
2006-08-14 11:10:00,18.66,18.67,18.65,18.65,49000.0,14.6527,14.6605,14.6448,14.6448,49000.0
2006-08-14 11:20:00,18.65,18.65,18.64,18.64,22200.0,14.6448,14.6448,14.637,14.637,22200.0
2006-08-14 11:30:00,18.64,18.65,18.64,18.64,32200.0,14.637,14.6448,14.637,14.637,32200.0
2006-08-14 11:40:00,18.64,18.66,18.64,18.66,31800.0,14.637,14.6527,14.637,14.6527,31800.0
2006-08-14 11:50:00,18.66,18.66,18.63,18.64,44400.0,14.6527,14.6527,14.6291,14.637,44400.0
2006-08-14 12:00:00,18.63,18.63,18.61,18.62,70800.0,14.6291,14.6291,14.6134,14.6213,70800.0
2006-08-14 12:10:00,18.63,18.65,18.63,18.64,22600.0,14.6291,14.6448,14.6291,14.637,22600.0
2006-08-14 12:20:00,18.65,18.66,18.64,18.65,16800.0,14.6448,14.6527,14.637,14.6448,16800.0
2006-08-14 12:30:00,18.64,18.66,18.64,18.65,13800.0,14.637,14.6527,14.637,14.6448,13800.0
2006-08-14 12:40:00,18.66,18.68,18.65,18.67,23200.0,14.6527,14.6684,14.6448,14.6605,23200.0
2006-08-14 12:50:00,18.67,18.68,18.66,18.66,31400.0,14.6605,14.6684,14.6527,14.6527,31400.0
2006-08-14 13:00:00,18.67,18.67,18.6,18.6,154000.0,14.6605,14.6605,14.6056,14.6056,154000.0
2006-08-14 13:10:00,18.61,18.63,18.57,18.57,202800.0,14.6134,14.6291,14.582,14.582,202800.0
2006-08-14 13:20:00,18.57,18.58,18.48,18.5,99200.0,14.582,14.5899,14.5113,14.527,99200.0
2006-08-14 13:30:00,18.49,18.5,18.47,18.49,112000.0,14.5192,14.527,14.5035,14.5192,112000.0
2006-08-14 13:40:00,18.49,18.5,18.43,18.43,47000.0,14.5192,14.527,14.4721,14.4721,47000.0
2006-08-14 13:50:00,18.43,18.44,18.43,18.43,24200.0,14.4721,14.4799,14.4721,14.4721,24200.0
2006-08-14 14:00:00,18.43,18.44,18.4,18.42,78000.0,14.4721,14.4799,14.4485,14.4642,78000.0
2006-08-14 14:10:00,18.41,18.42,18.37,18.38,62600.0,14.4564,14.4642,14.425,14.4328,62600.0
2006-08-14 14:20:00,18.38,18.43,18.38,18.4,77400.0,14.4328,14.4721,14.4328,14.4485,77400.0
2006-08-14 14:30:00,18.4,18.43,18.39,18.4,101000.0,14.4485,14.4721,14.4407,14.4485,101000.0
2006-08-14 14:40:00,18.4,18.4,18.34,18.36,65400.0,14.4485,14.4485,14.4014,14.4171,65400.0
2006-08-14 14:50:00,18.35,18.39,18.32,18.39,48600.0,14.4093,14.4407,14.3857,14.4407,48600.0
2006-08-14 15:00:00,18.39,18.43,18.38,18.41,78800.0,14.4407,14.4721,14.4328,14.4564,78800.0
2006-08-14 15:10:00,18.42,18.43,18.41,18.42,72400.0,14.4642,14.4721,14.4564,14.4642,72400.0
2006-08-14 15:20:00,18.42,18.44,18.39,18.42,254400.0,14.4642,14.4799,14.4407,14.4642,254400.0
2006-08-14 15:30:00,18.42,18.48,18.4,18.47,104600.0,14.4642,14.5113,14.4485,14.5035,104600.0
2006-08-14 15:40:00,18.48,18.51,18.48,18.49,149200.0,14.5113,14.5349,14.5113,14.5192,149200.0
2006-08-14 15:50:00,18.49,18.5,18.47,18.48,339800.0,14.5192,14.527,14.5035,14.5113,339800.0
2006-08-15 09:30:00,18.7,18.73,18.67,18.72,43200.0,14.6841,14.7077,14.6605,14.6998,43200.0
2006-08-15 09:40:00,18.73,18.81,18.68,18.68,125000.0,14.7077,14.7705,14.6684,14.6684,125000.0
2006-08-15 09:50:00,18.68,18.71,18.6,18.64,47800.0,14.6684,14.6919,14.6056,14.637,47800.0
2006-08-15 10:00:00,18.64,18.64,18.58,18.63,76600.0,14.637,14.637,14.5899,14.6291,76600.0
2006-08-15 10:10:00,18.63,18.64,18.61,18.63,113600.0,14.6291,14.637,14.6134,14.6291,113600.0
2006-08-15 10:20:00,18.63,18.65,18.6,18.64,158400.0,14.6291,14.6448,14.6056,14.637,158400.0
2006-08-15 10:30:00,18.63,18.63,18.43,18.44,145600.0,14.6291,14.6291,14.4721,14.4799,145600.0
2006-08-15 10:40:00,18.45,18.48,18.35,18.35,109400.0,14.4878,14.5113,14.4093,14.4093,109400.0
2006-08-15 10:50:00,18.35,18.36,18.11,18.22,298400.0,14.4093,14.4171,14.2208,14.3072,298400.0
2006-08-15 11:00:00,18.22,18.36,18.2,18.36,118200.0,14.3072,14.4171,14.2915,14.4171,118200.0
2006-08-15 11:10:00,18.36,18.43,18.36,18.43,88000.0,14.4171,14.4721,14.4171,14.4721,88000.0
2006-08-15 11:20:00,18.42,18.43,18.36,18.36,79600.0,14.4642,14.4721,14.4171,14.4171,79600.0
2006-08-15 11:30:00,18.37,18.38,18.27,18.27,96400.0,14.425,14.4328,14.3464,14.3464,96400.0
2006-08-15 11:40:00,18.27,18.37,18.26,18.35,84000.0,14.3464,14.425,14.3386,14.4093,84000.0
2006-08-15 11:50:00,18.35,18.38,18.34,18.35,78800.0,14.4093,14.4328,14.4014,14.4093,78800.0
2006-08-15 12:00:00,18.36,18.39,18.35,18.39,113200.0,14.4171,14.4407,14.4093,14.4407,113200.0
2006-08-15 12:10:00,18.39,18.4,18.35,18.39,165800.0,14.4407,14.4485,14.4093,14.4407,165800.0
2006-08-15 12:20:00,18.39,18.45,18.38,18.45,44200.0,14.4407,14.4878,14.4328,14.4878,44200.0
2006-08-15 12:30:00,18.43,18.47,18.43,18.47,67200.0,14.4721,14.5035,14.4721,14.5035,67200.0
2006-08-15 12:40:00,18.48,18.49,18.45,18.47,51000.0,14.5113,14.5192,14.4878,14.5035,51000.0
2006-08-15 12:50:00,18.48,18.48,18.43,18.44,46000.0,14.5113,14.5113,14.4721,14.4799,46000.0
2006-08-15 13:00:00,18.45,18.45,18.41,18.42,29200.0,14.4878,14.4878,14.4564,14.4642,29200.0
2006-08-15 13:10:00,18.41,18.41,18.39,18.4,20600.0,14.4564,14.4564,14.4407,14.4485,20600.0
2006-08-15 13:20:00,18.4,18.47,18.4,18.41,50000.0,14.4485,14.5035,14.4485,14.4564,50000.0
2006-08-15 13:30:00,18.41,18.45,18.41,18.45,63000.0,14.4564,14.4878,14.4564,14.4878,63000.0
2006-08-15 13:40:00,18.45,18.52,18.43,18.5,206600.0,14.4878,14.5427,14.4721,14.527,206600.0
2006-08-15 13:50:00,18.5,18.52,18.5,18.52,47200.0,14.527,14.5427,14.527,14.5427,47200.0
2006-08-15 14:00:00,18.53,18.57,18.53,18.57,59200.0,14.5506,14.582,14.5506,14.582,59200.0
2006-08-15 14:10:00,18.57,18.64,18.56,18.62,204400.0,14.582,14.637,14.5742,14.6213,204400.0
2006-08-15 14:20:00,18.62,18.69,18.6,18.68,93600.0,14.6213,14.6762,14.6056,14.6684,93600.0
2006-08-15 14:30:00,18.69,18.78,18.69,18.75,131400.0,14.6762,14.7469,14.6762,14.7234,131400.0
2006-08-15 14:40:00,18.74,18.74,18.7,18.73,111600.0,14.7155,14.7155,14.6841,14.7077,111600.0
2006-08-15 14:50:00,18.73,18.73,18.68,18.73,89200.0,14.7077,14.7077,14.6684,14.7077,89200.0
2006-08-15 15:00:00,18.72,18.75,18.65,18.65,130000.0,14.6998,14.7234,14.6448,14.6448,130000.0
2006-08-15 15:10:00,18.66,18.7,18.65,18.69,67200.0,14.6527,14.6841,14.6448,14.6762,67200.0
2006-08-15 15:20:00,18.69,18.69,18.55,18.58,111200.0,14.6762,14.6762,14.5663,14.5899,111200.0
2006-08-15 15:30:00,18.58,18.59,18.56,18.57,102000.0,14.5899,14.5977,14.5742,14.582,102000.0
2006-08-15 15:40:00,18.56,18.58,18.5,18.51,120000.0,14.5742,14.5899,14.527,14.5349,120000.0
2006-08-15 15:50:00,18.51,18.59,18.5,18.58,151200.0,14.5349,14.5977,14.527,14.5899,151200.0
2006-08-16 09:30:00,17.81,17.85,17.58,17.65,456400.0,13.9852,14.0166,13.8046,13.8596,456400.0
2006-08-16 09:40:00,17.63,18.23,17.63,18.09,633600.0,13.8439,14.315,13.8439,14.2051,633600.0
2006-08-16 09:50:00,18.05,18.09,17.68,17.72,446000.0,14.1737,14.2051,13.8831,13.9146,446000.0
2006-08-16 10:00:00,17.68,17.93,17.68,17.9,223400.0,13.8831,14.0795,13.8831,14.0559,223400.0
2006-08-16 10:10:00,17.91,18.0,17.9,18.0,312000.0,14.0637,14.1344,14.0559,14.1344,312000.0
2006-08-16 10:20:00,17.98,18.07,17.91,18.0,203000.0,14.1187,14.1894,14.0637,14.1344,203000.0
2006-08-16 10:30:00,18.02,18.05,17.96,17.97,98600.0,14.1501,14.1737,14.103,14.1109,98600.0
2006-08-16 10:40:00,17.97,18.0,17.88,17.93,156000.0,14.1109,14.1344,14.0402,14.0795,156000.0
2006-08-16 10:50:00,17.94,17.94,17.84,17.85,114600.0,14.0873,14.0873,14.0088,14.0166,114600.0
2006-08-16 11:00:00,17.84,18.0,17.82,17.94,90000.0,14.0088,14.1344,13.9931,14.0873,90000.0
2006-08-16 11:10:00,17.93,17.95,17.89,17.91,173000.0,14.0795,14.0952,14.048,14.0637,173000.0
2006-08-16 11:20:00,17.91,18.0,17.89,17.98,169400.0,14.0637,14.1344,14.048,14.1187,169400.0
2006-08-16 11:30:00,17.98,17.99,17.95,17.98,126800.0,14.1187,14.1266,14.0952,14.1187,126800.0
2006-08-16 11:40:00,17.98,18.0,17.97,18.0,166000.0,14.1187,14.1344,14.1109,14.1344,166000.0
2006-08-16 11:50:00,18.0,18.14,18.0,18.09,138000.0,14.1344,14.2444,14.1344,14.2051,138000.0
2006-08-16 12:00:00,18.11,18.15,18.04,18.11,144800.0,14.2208,14.2522,14.1658,14.2208,144800.0
2006-08-16 12:10:00,18.1,18.11,18.06,18.09,63000.0,14.2129,14.2208,14.1815,14.2051,63000.0
2006-08-16 12:20:00,18.09,18.22,18.09,18.21,137600.0,14.2051,14.3072,14.2051,14.2993,137600.0
2006-08-16 12:30:00,18.22,18.22,18.18,18.2,43000.0,14.3072,14.3072,14.2758,14.2915,43000.0
2006-08-16 12:40:00,18.2,18.2,18.14,18.2,45000.0,14.2915,14.2915,14.2444,14.2915,45000.0
2006-08-16 12:50:00,18.18,18.21,18.18,18.2,43600.0,14.2758,14.2993,14.2758,14.2915,43600.0
2006-08-16 13:00:00,18.2,18.21,18.18,18.2,45600.0,14.2915,14.2993,14.2758,14.2915,45600.0
2006-08-16 13:10:00,18.2,18.21,18.18,18.21,180800.0,14.2915,14.2993,14.2758,14.2993,180800.0
2006-08-16 13:20:00,18.21,18.22,18.18,18.18,31800.0,14.2993,14.3072,14.2758,14.2758,31800.0
2006-08-16 13:30:00,18.18,18.21,18.14,18.15,42400.0,14.2758,14.2993,14.2444,14.2522,42400.0
2006-08-16 13:40:00,18.15,18.18,18.15,18.18,44200.0,14.2522,14.2758,14.2522,14.2758,44200.0
2006-08-16 13:50:00,18.16,18.16,18.14,18.14,63600.0,14.2601,14.2601,14.2444,14.2444,63600.0
2006-08-16 14:00:00,18.15,18.17,18.13,18.14,69000.0,14.2522,14.2679,14.2365,14.2444,69000.0
2006-08-16 14:10:00,18.14,18.18,18.14,18.15,62400.0,14.2444,14.2758,14.2444,14.2522,62400.0
2006-08-16 14:20:00,18.15,18.17,18.13,18.13,83400.0,14.2522,14.2679,14.2365,14.2365,83400.0
2006-08-16 14:30:00,18.13,18.14,18.08,18.09,168000.0,14.2365,14.2444,14.1972,14.2051,168000.0
2006-08-16 14:40:00,18.07,18.13,18.06,18.11,70000.0,14.1894,14.2365,14.1815,14.2208,70000.0
2006-08-16 14:50:00,18.11,18.19,18.1,18.18,91200.0,14.2208,14.2836,14.2129,14.2758,91200.0
2006-08-16 15:00:00,18.18,18.28,18.17,18.28,107000.0,14.2758,14.3543,14.2679,14.3543,107000.0
2006-08-16 15:10:00,18.28,18.36,18.26,18.33,133000.0,14.3543,14.4171,14.3386,14.3936,133000.0
2006-08-16 15:20:00,18.32,18.36,18.31,18.35,91800.0,14.3857,14.4171,14.3778,14.4093,91800.0
2006-08-16 15:30:00,18.36,18.38,18.3,18.31,110200.0,14.4171,14.4328,14.37,14.3778,110200.0
2006-08-16 15:40:00,18.31,18.39,18.29,18.39,83000.0,14.3778,14.4407,14.3621,14.4407,83000.0
2006-08-16 15:50:00,18.38,18.42,18.34,18.38,198400.0,14.4328,14.4642,14.4014,14.4328,198400.0
2006-08-17 09:30:00,18.34,18.38,18.33,18.33,36800.0,14.4014,14.4328,14.3936,14.3936,36800.0
2006-08-17 09:40:00,18.36,18.43,18.33,18.38,85400.0,14.4171,14.4721,14.3936,14.4328,85400.0
2006-08-17 09:50:00,18.37,18.38,18.3,18.33,108600.0,14.425,14.4328,14.37,14.3936,108600.0
2006-08-17 10:00:00,18.34,18.34,18.25,18.27,68600.0,14.4014,14.4014,14.3307,14.3464,68600.0
2006-08-17 10:10:00,18.25,18.31,18.25,18.3,112600.0,14.3307,14.3778,14.3307,14.37,112600.0
2006-08-17 10:20:00,18.29,18.3,18.24,18.26,61800.0,14.3621,14.37,14.3229,14.3386,61800.0
2006-08-17 10:30:00,18.25,18.29,18.23,18.25,101000.0,14.3307,14.3621,14.315,14.3307,101000.0
2006-08-17 10:40:00,18.26,18.31,18.25,18.31,77200.0,14.3386,14.3778,14.3307,14.3778,77200.0
2006-08-17 10:50:00,18.31,18.32,18.26,18.26,47400.0,14.3778,14.3857,14.3386,14.3386,47400.0
2006-08-17 11:00:00,18.27,18.27,18.23,18.23,50000.0,14.3464,14.3464,14.315,14.315,50000.0
2006-08-17 11:10:00,18.23,18.25,18.21,18.23,54200.0,14.315,14.3307,14.2993,14.315,54200.0
2006-08-17 11:20:00,18.23,18.25,18.23,18.25,47600.0,14.315,14.3307,14.315,14.3307,47600.0
2006-08-17 11:30:00,18.24,18.25,18.22,18.23,49000.0,14.3229,14.3307,14.3072,14.315,49000.0
2006-08-17 11:40:00,18.23,18.23,18.12,18.14,54800.0,14.315,14.315,14.2287,14.2444,54800.0
2006-08-17 11:50:00,18.13,18.18,18.05,18.17,122600.0,14.2365,14.2758,14.1737,14.2679,122600.0
2006-08-17 12:00:00,18.17,18.17,18.08,18.14,64200.0,14.2679,14.2679,14.1972,14.2444,64200.0
2006-08-17 12:10:00,18.14,18.2,18.14,18.18,46400.0,14.2444,14.2915,14.2444,14.2758,46400.0
2006-08-17 12:20:00,18.18,18.18,18.16,18.17,43000.0,14.2758,14.2758,14.2601,14.2679,43000.0
2006-08-17 12:30:00,18.17,18.17,18.14,18.15,46800.0,14.2679,14.2679,14.2444,14.2522,46800.0
2006-08-17 12:40:00,18.15,18.15,18.09,18.1,52800.0,14.2522,14.2522,14.2051,14.2129,52800.0
2006-08-17 12:50:00,18.1,18.11,18.09,18.09,48400.0,14.2129,14.2208,14.2051,14.2051,48400.0
2006-08-17 13:00:00,18.08,18.08,18.02,18.05,47600.0,14.1972,14.1972,14.1501,14.1737,47600.0
2006-08-17 13:10:00,18.03,18.03,17.99,18.03,66800.0,14.158,14.158,14.1266,14.158,66800.0
2006-08-17 13:20:00,18.02,18.03,18.0,18.02,54200.0,14.1501,14.158,14.1344,14.1501,54200.0
2006-08-17 13:30:00,18.01,18.02,17.99,18.0,70200.0,14.1423,14.1501,14.1266,14.1344,70200.0
2006-08-17 13:40:00,18.0,18.0,18.0,18.0,31600.0,14.1344,14.1344,14.1344,14.1344,31600.0
2006-08-17 13:50:00,17.99,18.0,17.92,17.92,67800.0,14.1266,14.1344,14.0716,14.0716,67800.0
2006-08-17 14:00:00,17.91,17.98,17.9,17.98,130200.0,14.0637,14.1187,14.0559,14.1187,130200.0
2006-08-17 14:10:00,17.97,18.0,17.97,18.0,46000.0,14.1109,14.1344,14.1109,14.1344,46000.0
2006-08-17 14:20:00,18.0,18.0,17.99,18.0,53000.0,14.1344,14.1344,14.1266,14.1344,53000.0
2006-08-17 14:30:00,18.0,18.0,17.99,18.0,41800.0,14.1344,14.1344,14.1266,14.1344,41800.0
2006-08-17 14:40:00,18.0,18.0,17.98,17.99,51400.0,14.1344,14.1344,14.1187,14.1266,51400.0
2006-08-17 14:50:00,17.99,17.99,17.95,17.95,36800.0,14.1266,14.1266,14.0952,14.0952,36800.0
2006-08-17 15:00:00,17.95,17.99,17.93,17.98,73600.0,14.0952,14.1266,14.0795,14.1187,73600.0
2006-08-17 15:10:00,17.98,17.99,17.93,17.93,71400.0,14.1187,14.1266,14.0795,14.0795,71400.0
2006-08-17 15:20:00,17.93,17.96,17.9,17.91,69400.0,14.0795,14.103,14.0559,14.0637,69400.0
2006-08-17 15:30:00,17.92,17.95,17.9,17.92,90200.0,14.0716,14.0952,14.0559,14.0716,90200.0
2006-08-17 15:40:00,17.92,17.92,17.78,17.86,239800.0,14.0716,14.0716,13.9617,14.0245,239800.0
2006-08-17 15:50:00,17.86,17.88,17.81,17.81,207800.0,14.0245,14.0402,13.9852,13.9852,207800.0
2006-08-18 09:30:00,17.81,17.84,17.67,17.7,190800.0,13.9852,14.0088,13.8753,13.8988,190800.0
2006-08-18 09:40:00,17.7,17.96,17.68,17.89,120600.0,13.8988,14.103,13.8831,14.048,120600.0
2006-08-18 09:50:00,17.89,17.89,17.81,17.83,187600.0,14.048,14.048,13.9852,14.0009,187600.0
2006-08-18 10:00:00,17.82,17.86,17.82,17.83,133200.0,13.9931,14.0245,13.9931,14.0009,133200.0
2006-08-18 10:10:00,17.83,17.84,17.79,17.79,283600.0,14.0009,14.0088,13.9695,13.9695,283600.0
2006-08-18 10:20:00,17.79,17.82,17.78,17.81,337200.0,13.9695,13.9931,13.9617,13.9852,337200.0
2006-08-18 10:30:00,17.81,17.82,17.79,17.8,276600.0,13.9852,13.9931,13.9695,13.9774,276600.0
2006-08-18 10:40:00,17.79,17.81,17.79,17.81,218800.0,13.9695,13.9852,13.9695,13.9852,218800.0
2006-08-18 10:50:00,17.81,17.82,17.8,17.81,338600.0,13.9852,13.9931,13.9774,13.9852,338600.0
2006-08-18 11:00:00,17.81,17.81,17.8,17.81,111200.0,13.9852,13.9852,13.9774,13.9852,111200.0
2006-08-18 11:10:00,17.81,17.81,17.8,17.81,98400.0,13.9852,13.9852,13.9774,13.9852,98400.0
2006-08-18 11:20:00,17.81,17.81,17.79,17.8,83600.0,13.9852,13.9852,13.9695,13.9774,83600.0
2006-08-18 11:30:00,17.8,17.8,17.76,17.77,79200.0,13.9774,13.9774,13.946,13.9538,79200.0
2006-08-18 11:40:00,17.77,17.77,17.77,17.77,48600.0,13.9538,13.9538,13.9538,13.9538,48600.0
2006-08-18 11:50:00,17.77,17.77,17.73,17.75,87800.0,13.9538,13.9538,13.9224,13.9381,87800.0
2006-08-18 12:00:00,17.75,17.75,17.73,17.74,102000.0,13.9381,13.9381,13.9224,13.9303,102000.0
2006-08-18 12:10:00,17.73,17.74,17.71,17.72,113000.0,13.9224,13.9303,13.9067,13.9146,113000.0
2006-08-18 12:20:00,17.72,17.72,17.67,17.67,65800.0,13.9146,13.9146,13.8753,13.8753,65800.0
2006-08-18 12:30:00,17.67,17.67,17.62,17.62,104200.0,13.8753,13.8753,13.836,13.836,104200.0
2006-08-18 12:40:00,17.63,17.67,17.62,17.67,37600.0,13.8439,13.8753,13.836,13.8753,37600.0
2006-08-18 12:50:00,17.67,17.72,17.67,17.71,64400.0,13.8753,13.9146,13.8753,13.9067,64400.0
2006-08-18 13:00:00,17.71,17.75,17.71,17.75,61400.0,13.9067,13.9381,13.9067,13.9381,61400.0
2006-08-18 13:10:00,17.75,17.76,17.71,17.72,189600.0,13.9381,13.946,13.9067,13.9146,189600.0
2006-08-18 13:20:00,17.71,17.72,17.68,17.69,133800.0,13.9067,13.9146,13.8831,13.891,133800.0
2006-08-18 13:30:00,17.69,17.71,17.69,17.71,64600.0,13.891,13.9067,13.891,13.9067,64600.0
2006-08-18 13:40:00,17.71,17.71,17.7,17.71,92200.0,13.9067,13.9067,13.8988,13.9067,92200.0
2006-08-18 13:50:00,17.71,17.73,17.71,17.71,93800.0,13.9067,13.9224,13.9067,13.9067,93800.0
2006-08-18 14:00:00,17.71,17.71,17.68,17.7,77400.0,13.9067,13.9067,13.8831,13.8988,77400.0
2006-08-18 14:10:00,17.7,17.7,17.69,17.7,106800.0,13.8988,13.8988,13.891,13.8988,106800.0
2006-08-18 14:20:00,17.7,17.7,17.68,17.68,63800.0,13.8988,13.8988,13.8831,13.8831,63800.0
2006-08-18 14:30:00,17.68,17.7,17.68,17.69,92400.0,13.8831,13.8988,13.8831,13.891,92400.0
2006-08-18 14:40:00,17.69,17.7,17.68,17.7,83600.0,13.891,13.8988,13.8831,13.8988,83600.0
2006-08-18 14:50:00,17.7,17.86,17.7,17.85,90400.0,13.8988,14.0245,13.8988,14.0166,90400.0
2006-08-18 15:00:00,17.86,17.9,17.86,17.86,165400.0,14.0245,14.0559,14.0245,14.0245,165400.0
2006-08-18 15:10:00,17.86,17.87,17.81,17.82,142200.0,14.0245,14.0323,13.9852,13.9931,142200.0
2006-08-18 15:20:00,17.82,17.83,17.79,17.8,80400.0,13.9931,14.0009,13.9695,13.9774,80400.0
2006-08-18 15:30:00,17.81,17.81,17.8,17.8,96600.0,13.9852,13.9852,13.9774,13.9774,96600.0
2006-08-18 15:40:00,17.8,17.81,17.78,17.8,132600.0,13.9774,13.9852,13.9617,13.9774,132600.0
2006-08-18 15:50:00,17.8,17.81,17.78,17.81,161000.0,13.9774,13.9852,13.9617,13.9852,161000.0
2006-08-21 09:30:00,17.81,17.9,17.71,17.79,97800.0,13.9852,14.0559,13.9067,13.9695,97800.0
2006-08-21 09:40:00,17.79,17.8,17.77,17.78,145000.0,13.9695,13.9774,13.9538,13.9617,145000.0
2006-08-21 09:50:00,17.77,17.79,17.75,17.75,163600.0,13.9538,13.9695,13.9381,13.9381,163600.0
2006-08-21 10:00:00,17.75,17.78,17.75,17.78,261000.0,13.9381,13.9617,13.9381,13.9617,261000.0
2006-08-21 10:10:00,17.77,17.77,17.71,17.73,117200.0,13.9538,13.9538,13.9067,13.9224,117200.0
2006-08-21 10:20:00,17.73,17.73,17.66,17.68,133800.0,13.9224,13.9224,13.8674,13.8831,133800.0
2006-08-21 10:30:00,17.68,17.7,17.68,17.69,90800.0,13.8831,13.8988,13.8831,13.891,90800.0
2006-08-21 10:40:00,17.69,17.69,17.65,17.66,268800.0,13.891,13.891,13.8596,13.8674,268800.0
2006-08-21 10:50:00,17.66,17.68,17.65,17.67,93400.0,13.8674,13.8831,13.8596,13.8753,93400.0
2006-08-21 11:00:00,17.67,17.68,17.67,17.68,235200.0,13.8753,13.8831,13.8753,13.8831,235200.0
2006-08-21 11:10:00,17.68,17.68,17.66,17.67,37400.0,13.8831,13.8831,13.8674,13.8753,37400.0
2006-08-21 11:20:00,17.67,17.67,17.66,17.67,42600.0,13.8753,13.8753,13.8674,13.8753,42600.0
2006-08-21 11:30:00,17.67,17.68,17.65,17.67,121000.0,13.8753,13.8831,13.8596,13.8753,121000.0
2006-08-21 11:40:00,17.67,17.68,17.67,17.68,74800.0,13.8753,13.8831,13.8753,13.8831,74800.0
2006-08-21 11:50:00,17.68,17.68,17.67,17.67,42000.0,13.8831,13.8831,13.8753,13.8753,42000.0
2006-08-21 12:00:00,17.67,17.68,17.6,17.62,134600.0,13.8753,13.8831,13.8203,13.836,134600.0
2006-08-21 12:10:00,17.62,17.63,17.61,17.63,29800.0,13.836,13.8439,13.8282,13.8439,29800.0
2006-08-21 12:20:00,17.63,17.65,17.63,17.64,25400.0,13.8439,13.8596,13.8439,13.8517,25400.0
2006-08-21 12:30:00,17.64,17.65,17.63,17.63,18800.0,13.8517,13.8596,13.8439,13.8439,18800.0
2006-08-21 12:40:00,17.63,17.63,17.62,17.63,43600.0,13.8439,13.8439,13.836,13.8439,43600.0
2006-08-21 12:50:00,17.63,17.63,17.62,17.62,34400.0,13.8439,13.8439,13.836,13.836,34400.0
2006-08-21 13:00:00,17.63,17.63,17.61,17.61,76400.0,13.8439,13.8439,13.8282,13.8282,76400.0
2006-08-21 13:10:00,17.61,17.61,17.6,17.6,103600.0,13.8282,13.8282,13.8203,13.8203,103600.0
2006-08-21 13:20:00,17.6,17.6,17.59,17.6,43200.0,13.8203,13.8203,13.8125,13.8203,43200.0
2006-08-21 13:30:00,17.6,17.63,17.58,17.63,93600.0,13.8203,13.8439,13.8046,13.8439,93600.0
2006-08-21 13:40:00,17.63,17.63,17.6,17.61,44400.0,13.8439,13.8439,13.8203,13.8282,44400.0
2006-08-21 13:50:00,17.61,17.61,17.61,17.61,43600.0,13.8282,13.8282,13.8282,13.8282,43600.0
2006-08-21 14:00:00,17.61,17.61,17.57,17.59,108400.0,13.8282,13.8282,13.7968,13.8125,108400.0
2006-08-21 14:10:00,17.59,17.6,17.58,17.6,132000.0,13.8125,13.8203,13.8046,13.8203,132000.0
2006-08-21 14:20:00,17.6,17.6,17.6,17.6,52200.0,13.8203,13.8203,13.8203,13.8203,52200.0
2006-08-21 14:30:00,17.6,17.6,17.58,17.59,76000.0,13.8203,13.8203,13.8046,13.8125,76000.0
2006-08-21 14:40:00,17.59,17.59,17.57,17.57,68800.0,13.8125,13.8125,13.7968,13.7968,68800.0
2006-08-21 14:50:00,17.57,17.58,17.57,17.58,104000.0,13.7968,13.8046,13.7968,13.8046,104000.0
2006-08-21 15:00:00,17.58,17.59,17.57,17.58,208800.0,13.8046,13.8125,13.7968,13.8046,208800.0
2006-08-21 15:10:00,17.58,17.6,17.57,17.6,230800.0,13.8046,13.8203,13.7968,13.8203,230800.0
2006-08-21 15:20:00,17.6,17.6,17.58,17.6,131200.0,13.8203,13.8203,13.8046,13.8203,131200.0
2006-08-21 15:30:00,17.6,17.6,17.56,17.58,149200.0,13.8203,13.8203,13.7889,13.8046,149200.0
2006-08-21 15:40:00,17.59,17.59,17.55,17.58,287800.0,13.8125,13.8125,13.7811,13.8046,287800.0
2006-08-21 15:50:00,17.58,17.61,17.58,17.59,454600.0,13.8046,13.8282,13.8046,13.8125,454600.0
2006-08-22 09:30:00,17.46,17.6,17.46,17.56,192200.0,13.7104,13.8203,13.7104,13.7889,192200.0
2006-08-22 09:40:00,17.56,17.6,17.56,17.59,345400.0,13.7889,13.8203,13.7889,13.8125,345400.0
2006-08-22 09:50:00,17.59,17.74,17.58,17.67,281000.0,13.8125,13.9303,13.8046,13.8753,281000.0
2006-08-22 10:00:00,17.68,17.69,17.63,17.65,146200.0,13.8831,13.891,13.8439,13.8596,146200.0
2006-08-22 10:10:00,17.63,17.64,17.6,17.6,213400.0,13.8439,13.8517,13.8203,13.8203,213400.0
2006-08-22 10:20:00,17.61,17.65,17.61,17.62,146800.0,13.8282,13.8596,13.8282,13.836,146800.0
2006-08-22 10:30:00,17.62,17.64,17.62,17.63,55800.0,13.836,13.8517,13.836,13.8439,55800.0
2006-08-22 10:40:00,17.63,17.66,17.63,17.66,81400.0,13.8439,13.8674,13.8439,13.8674,81400.0
2006-08-22 10:50:00,17.66,17.73,17.66,17.71,54200.0,13.8674,13.9224,13.8674,13.9067,54200.0
2006-08-22 11:00:00,17.72,17.72,17.64,17.65,67800.0,13.9146,13.9146,13.8517,13.8596,67800.0
2006-08-22 11:10:00,17.65,17.67,17.61,17.62,52000.0,13.8596,13.8753,13.8282,13.836,52000.0
2006-08-22 11:20:00,17.63,17.64,17.61,17.61,63200.0,13.8439,13.8517,13.8282,13.8282,63200.0
2006-08-22 11:30:00,17.62,17.64,17.61,17.61,77200.0,13.836,13.8517,13.8282,13.8282,77200.0
2006-08-22 11:40:00,17.61,17.67,17.61,17.66,103600.0,13.8282,13.8753,13.8282,13.8674,103600.0
2006-08-22 11:50:00,17.66,17.68,17.63,17.66,107200.0,13.8674,13.8831,13.8439,13.8674,107200.0
2006-08-22 12:00:00,17.66,17.67,17.65,17.66,57000.0,13.8674,13.8753,13.8596,13.8674,57000.0
2006-08-22 12:10:00,17.67,17.68,17.66,17.66,65800.0,13.8753,13.8831,13.8674,13.8674,65800.0
2006-08-22 12:20:00,17.67,17.68,17.65,17.68,71200.0,13.8753,13.8831,13.8596,13.8831,71200.0
2006-08-22 12:30:00,17.68,17.7,17.68,17.68,45600.0,13.8831,13.8988,13.8831,13.8831,45600.0
2006-08-22 12:40:00,17.68,17.7,17.67,17.67,81800.0,13.8831,13.8988,13.8753,13.8753,81800.0
2006-08-22 12:50:00,17.67,17.67,17.65,17.67,46800.0,13.8753,13.8753,13.8596,13.8753,46800.0
2006-08-22 13:00:00,17.66,17.68,17.65,17.66,39600.0,13.8674,13.8831,13.8596,13.8674,39600.0
2006-08-22 13:10:00,17.66,17.68,17.66,17.66,32200.0,13.8674,13.8831,13.8674,13.8674,32200.0
2006-08-22 13:20:00,17.67,17.7,17.66,17.7,42600.0,13.8753,13.8988,13.8674,13.8988,42600.0
2006-08-22 13:30:00,17.7,17.7,17.68,17.7,181400.0,13.8988,13.8988,13.8831,13.8988,181400.0
2006-08-22 13:40:00,17.68,17.7,17.68,17.7,96800.0,13.8831,13.8988,13.8831,13.8988,96800.0
2006-08-22 13:50:00,17.7,17.73,17.69,17.72,189800.0,13.8988,13.9224,13.891,13.9146,189800.0
2006-08-22 14:00:00,17.73,17.73,17.66,17.66,132800.0,13.9224,13.9224,13.8674,13.8674,132800.0
2006-08-22 14:10:00,17.66,17.67,17.64,17.67,167200.0,13.8674,13.8753,13.8517,13.8753,167200.0
2006-08-22 14:20:00,17.67,17.67,17.65,17.67,48800.0,13.8753,13.8753,13.8596,13.8753,48800.0
2006-08-22 14:30:00,17.67,17.68,17.67,17.68,60600.0,13.8753,13.8831,13.8753,13.8831,60600.0
2006-08-22 14:40:00,17.68,17.69,17.67,17.67,66400.0,13.8831,13.891,13.8753,13.8753,66400.0
2006-08-22 14:50:00,17.67,17.69,17.66,17.69,42800.0,13.8753,13.891,13.8674,13.891,42800.0
2006-08-22 15:00:00,17.68,17.69,17.68,17.68,80600.0,13.8831,13.891,13.8831,13.8831,80600.0
2006-08-22 15:10:00,17.68,17.69,17.68,17.69,79800.0,13.8831,13.891,13.8831,13.891,79800.0
2006-08-22 15:20:00,17.69,17.72,17.68,17.7,197600.0,13.891,13.9146,13.8831,13.8988,197600.0
2006-08-22 15:30:00,17.7,17.7,17.68,17.68,336000.0,13.8988,13.8988,13.8831,13.8831,336000.0
2006-08-22 15:40:00,17.68,17.71,17.68,17.7,126800.0,13.8831,13.9067,13.8831,13.8988,126800.0
2006-08-22 15:50:00,17.69,17.7,17.64,17.68,309800.0,13.891,13.8988,13.8517,13.8831,309800.0
2006-08-23 09:30:00,17.47,17.7,17.47,17.7,308600.0,13.7182,13.8988,13.7182,13.8988,308600.0
2006-08-23 09:40:00,17.71,17.71,17.6,17.7,715800.0,13.9067,13.9067,13.8203,13.8988,715800.0
2006-08-23 09:50:00,17.7,17.71,17.69,17.7,307400.0,13.8988,13.9067,13.891,13.8988,307400.0
2006-08-23 10:00:00,17.7,17.7,17.65,17.66,121400.0,13.8988,13.8988,13.8596,13.8674,121400.0
2006-08-23 10:10:00,17.68,17.68,17.61,17.66,155200.0,13.8831,13.8831,13.8282,13.8674,155200.0
2006-08-23 10:20:00,17.66,17.68,17.62,17.68,148000.0,13.8674,13.8831,13.836,13.8831,148000.0
2006-08-23 10:30:00,17.68,17.7,17.67,17.67,79600.0,13.8831,13.8988,13.8753,13.8753,79600.0
2006-08-23 10:40:00,17.68,17.68,17.67,17.68,95800.0,13.8831,13.8831,13.8753,13.8831,95800.0
2006-08-23 10:50:00,17.68,17.68,17.67,17.67,104600.0,13.8831,13.8831,13.8753,13.8753,104600.0
2006-08-23 11:00:00,17.67,17.68,17.65,17.65,91600.0,13.8753,13.8831,13.8596,13.8596,91600.0
2006-08-23 11:10:00,17.65,17.66,17.65,17.65,93400.0,13.8596,13.8674,13.8596,13.8596,93400.0
2006-08-23 11:20:00,17.65,17.65,17.65,17.65,62000.0,13.8596,13.8596,13.8596,13.8596,62000.0
2006-08-23 11:30:00,17.65,17.65,17.63,17.63,49800.0,13.8596,13.8596,13.8439,13.8439,49800.0
2006-08-23 11:40:00,17.63,17.65,17.63,17.65,63800.0,13.8439,13.8596,13.8439,13.8596,63800.0
2006-08-23 11:50:00,17.65,17.68,17.65,17.67,63000.0,13.8596,13.8831,13.8596,13.8753,63000.0
2006-08-23 12:00:00,17.67,17.68,17.65,17.65,29400.0,13.8753,13.8831,13.8596,13.8596,29400.0
2006-08-23 12:10:00,17.65,17.66,17.65,17.65,35000.0,13.8596,13.8674,13.8596,13.8596,35000.0
2006-08-23 12:20:00,17.65,17.65,17.65,17.65,44400.0,13.8596,13.8596,13.8596,13.8596,44400.0
2006-08-23 12:30:00,17.65,17.66,17.65,17.66,38000.0,13.8596,13.8674,13.8596,13.8674,38000.0
2006-08-23 12:40:00,17.65,17.66,17.65,17.66,42800.0,13.8596,13.8674,13.8596,13.8674,42800.0
2006-08-23 12:50:00,17.66,17.67,17.65,17.65,48600.0,13.8674,13.8753,13.8596,13.8596,48600.0
2006-08-23 13:00:00,17.66,17.67,17.65,17.67,70800.0,13.8674,13.8753,13.8596,13.8753,70800.0
2006-08-23 13:10:00,17.67,17.68,17.66,17.68,62400.0,13.8753,13.8831,13.8674,13.8831,62400.0
2006-08-23 13:20:00,17.68,17.68,17.67,17.68,56200.0,13.8831,13.8831,13.8753,13.8831,56200.0
2006-08-23 13:30:00,17.68,17.68,17.67,17.67,39600.0,13.8831,13.8831,13.8753,13.8753,39600.0
2006-08-23 13:40:00,17.68,17.69,17.68,17.68,63000.0,13.8831,13.891,13.8831,13.8831,63000.0
2006-08-23 13:50:00,17.68,17.7,17.67,17.69,52000.0,13.8831,13.8988,13.8753,13.891,52000.0
2006-08-23 14:00:00,17.7,17.71,17.7,17.7,100200.0,13.8988,13.9067,13.8988,13.8988,100200.0
2006-08-23 14:10:00,17.7,17.74,17.7,17.7,102400.0,13.8988,13.9303,13.8988,13.8988,102400.0
2006-08-23 14:20:00,17.7,17.7,17.68,17.68,98600.0,13.8988,13.8988,13.8831,13.8831,98600.0
2006-08-23 14:30:00,17.68,17.68,17.67,17.68,68200.0,13.8831,13.8831,13.8753,13.8831,68200.0
2006-08-23 14:40:00,17.68,17.68,17.67,17.68,93800.0,13.8831,13.8831,13.8753,13.8831,93800.0
2006-08-23 14:50:00,17.68,17.72,17.67,17.67,183200.0,13.8831,13.9146,13.8753,13.8753,183200.0
2006-08-23 15:00:00,17.68,17.71,17.67,17.7,88800.0,13.8831,13.9067,13.8753,13.8988,88800.0
2006-08-23 15:10:00,17.71,17.71,17.65,17.67,205800.0,13.9067,13.9067,13.8596,13.8753,205800.0
2006-08-23 15:20:00,17.67,17.74,17.67,17.7,61000.0,13.8753,13.9303,13.8753,13.8988,61000.0
2006-08-23 15:30:00,17.7,17.71,17.68,17.69,59800.0,13.8988,13.9067,13.8831,13.891,59800.0
2006-08-23 15:40:00,17.68,17.68,17.63,17.64,147200.0,13.8831,13.8831,13.8439,13.8517,147200.0
2006-08-23 15:50:00,17.65,17.68,17.63,17.66,108400.0,13.8596,13.8831,13.8439,13.8674,108400.0
2006-08-24 09:30:00,17.63,17.68,17.6,17.65,162600.0,13.8439,13.8831,13.8203,13.8596,162600.0
2006-08-24 09:40:00,17.65,17.69,17.62,17.68,171200.0,13.8596,13.891,13.836,13.8831,171200.0
2006-08-24 09:50:00,17.66,17.68,17.61,17.61,54400.0,13.8674,13.8831,13.8282,13.8282,54400.0
2006-08-24 10:00:00,17.61,17.61,17.57,17.57,91800.0,13.8282,13.8282,13.7968,13.7968,91800.0
2006-08-24 10:10:00,17.57,17.58,17.56,17.56,98200.0,13.7968,13.8046,13.7889,13.7889,98200.0
2006-08-24 10:20:00,17.57,17.57,17.55,17.56,45400.0,13.7968,13.7968,13.7811,13.7889,45400.0
2006-08-24 10:30:00,17.56,17.56,17.54,17.55,46400.0,13.7889,13.7889,13.7732,13.7811,46400.0
2006-08-24 10:40:00,17.55,17.58,17.55,17.58,34800.0,13.7811,13.8046,13.7811,13.8046,34800.0
2006-08-24 10:50:00,17.58,17.63,17.58,17.59,79600.0,13.8046,13.8439,13.8046,13.8125,79600.0
2006-08-24 11:00:00,17.58,17.59,17.58,17.59,27000.0,13.8046,13.8125,13.8046,13.8125,27000.0
2006-08-24 11:10:00,17.59,17.6,17.55,17.55,123400.0,13.8125,13.8203,13.7811,13.7811,123400.0
2006-08-24 11:20:00,17.55,17.56,17.54,17.56,45000.0,13.7811,13.7889,13.7732,13.7889,45000.0
2006-08-24 11:30:00,17.56,17.56,17.54,17.54,59000.0,13.7889,13.7889,13.7732,13.7732,59000.0
2006-08-24 11:40:00,17.54,17.55,17.52,17.53,119600.0,13.7732,13.7811,13.7575,13.7654,119600.0
2006-08-24 11:50:00,17.54,17.58,17.53,17.57,82800.0,13.7732,13.8046,13.7654,13.7968,82800.0
2006-08-24 12:00:00,17.57,17.57,17.55,17.56,160200.0,13.7968,13.7968,13.7811,13.7889,160200.0
2006-08-24 12:10:00,17.56,17.58,17.55,17.58,68000.0,13.7889,13.8046,13.7811,13.8046,68000.0
2006-08-24 12:20:00,17.58,17.6,17.57,17.6,59800.0,13.8046,13.8203,13.7968,13.8203,59800.0
2006-08-24 12:30:00,17.59,17.59,17.56,17.58,51200.0,13.8125,13.8125,13.7889,13.8046,51200.0
2006-08-24 12:40:00,17.57,17.58,17.55,17.56,214200.0,13.7968,13.8046,13.7811,13.7889,214200.0
2006-08-24 12:50:00,17.55,17.57,17.55,17.56,105800.0,13.7811,13.7968,13.7811,13.7889,105800.0
2006-08-24 13:00:00,17.56,17.56,17.55,17.56,21000.0,13.7889,13.7889,13.7811,13.7889,21000.0
2006-08-24 13:10:00,17.56,17.57,17.55,17.56,54800.0,13.7889,13.7968,13.7811,13.7889,54800.0
2006-08-24 13:20:00,17.56,17.58,17.55,17.56,106200.0,13.7889,13.8046,13.7811,13.7889,106200.0
2006-08-24 13:30:00,17.55,17.57,17.55,17.57,30000.0,13.7811,13.7968,13.7811,13.7968,30000.0
2006-08-24 13:40:00,17.57,17.57,17.56,17.56,30600.0,13.7968,13.7968,13.7889,13.7889,30600.0
2006-08-24 13:50:00,17.56,17.57,17.55,17.56,32600.0,13.7889,13.7968,13.7811,13.7889,32600.0
2006-08-24 14:00:00,17.56,17.58,17.55,17.56,65400.0,13.7889,13.8046,13.7811,13.7889,65400.0
2006-08-24 14:10:00,17.56,17.56,17.54,17.55,72000.0,13.7889,13.7889,13.7732,13.7811,72000.0
2006-08-24 14:20:00,17.55,17.56,17.55,17.56,50400.0,13.7811,13.7889,13.7811,13.7889,50400.0
2006-08-24 14:30:00,17.55,17.57,17.55,17.56,45200.0,13.7811,13.7968,13.7811,13.7889,45200.0
2006-08-24 14:40:00,17.56,17.56,17.55,17.55,29600.0,13.7889,13.7889,13.7811,13.7811,29600.0
2006-08-24 14:50:00,17.55,17.57,17.55,17.55,39000.0,13.7811,13.7968,13.7811,13.7811,39000.0
2006-08-24 15:00:00,17.55,17.55,17.52,17.55,100400.0,13.7811,13.7811,13.7575,13.7811,100400.0
2006-08-24 15:10:00,17.55,17.55,17.53,17.54,49400.0,13.7811,13.7811,13.7654,13.7732,49400.0
2006-08-24 15:20:00,17.54,17.56,17.53,17.56,169000.0,13.7732,13.7889,13.7654,13.7889,169000.0
2006-08-24 15:30:00,17.56,17.59,17.56,17.57,96000.0,13.7889,13.8125,13.7889,13.7968,96000.0
2006-08-24 15:40:00,17.57,17.59,17.57,17.59,65200.0,13.7968,13.8125,13.7968,13.8125,65200.0
2006-08-24 15:50:00,17.58,17.58,17.55,17.56,297800.0,13.8046,13.8046,13.7811,13.7889,297800.0
2006-08-25 09:30:00,17.54,17.58,17.48,17.58,74200.0,13.7732,13.8046,13.7261,13.8046,74200.0
2006-08-25 09:40:00,17.57,17.59,17.52,17.58,34600.0,13.7968,13.8125,13.7575,13.8046,34600.0
2006-08-25 09:50:00,17.57,17.6,17.57,17.58,52600.0,13.7968,13.8203,13.7968,13.8046,52600.0
2006-08-25 10:00:00,17.58,17.59,17.54,17.57,42600.0,13.8046,13.8125,13.7732,13.7968,42600.0
2006-08-25 10:10:00,17.57,17.59,17.56,17.58,21800.0,13.7968,13.8125,13.7889,13.8046,21800.0
2006-08-25 10:20:00,17.58,17.58,17.56,17.56,25400.0,13.8046,13.8046,13.7889,13.7889,25400.0
2006-08-25 10:30:00,17.56,17.56,17.54,17.55,102200.0,13.7889,13.7889,13.7732,13.7811,102200.0
2006-08-25 10:40:00,17.55,17.55,17.51,17.54,59600.0,13.7811,13.7811,13.7497,13.7732,59600.0
2006-08-25 10:50:00,17.54,17.56,17.53,17.55,96600.0,13.7732,13.7889,13.7654,13.7811,96600.0
2006-08-25 11:00:00,17.54,17.54,17.5,17.5,29200.0,13.7732,13.7732,13.7418,13.7418,29200.0
2006-08-25 11:10:00,17.5,17.52,17.5,17.5,40800.0,13.7418,13.7575,13.7418,13.7418,40800.0
2006-08-25 11:20:00,17.5,17.51,17.49,17.51,18600.0,13.7418,13.7497,13.7339,13.7497,18600.0
2006-08-25 11:30:00,17.51,17.53,17.47,17.47,43600.0,13.7497,13.7654,13.7182,13.7182,43600.0
2006-08-25 11:40:00,17.47,17.49,17.47,17.48,17400.0,13.7182,13.7339,13.7182,13.7261,17400.0
2006-08-25 11:50:00,17.48,17.52,17.48,17.5,33600.0,13.7261,13.7575,13.7261,13.7418,33600.0
2006-08-25 12:00:00,17.5,17.52,17.49,17.52,28400.0,13.7418,13.7575,13.7339,13.7575,28400.0
2006-08-25 12:10:00,17.52,17.52,17.48,17.49,14400.0,13.7575,13.7575,13.7261,13.7339,14400.0
2006-08-25 12:20:00,17.5,17.5,17.5,17.5,11200.0,13.7418,13.7418,13.7418,13.7418,11200.0
2006-08-25 12:30:00,17.5,17.5,17.5,17.5,28600.0,13.7418,13.7418,13.7418,13.7418,28600.0
2006-08-25 12:40:00,17.5,17.5,17.48,17.49,27800.0,13.7418,13.7418,13.7261,13.7339,27800.0
2006-08-25 12:50:00,17.48,17.48,17.45,17.47,33200.0,13.7261,13.7261,13.7025,13.7182,33200.0
2006-08-25 13:00:00,17.47,17.47,17.45,17.46,23600.0,13.7182,13.7182,13.7025,13.7104,23600.0
2006-08-25 13:10:00,17.46,17.48,17.45,17.46,28400.0,13.7104,13.7261,13.7025,13.7104,28400.0
2006-08-25 13:20:00,17.46,17.46,17.45,17.45,18200.0,13.7104,13.7104,13.7025,13.7025,18200.0
2006-08-25 13:30:00,17.45,17.49,17.44,17.49,24400.0,13.7025,13.7339,13.6947,13.7339,24400.0
2006-08-25 13:40:00,17.48,17.48,17.47,17.48,30400.0,13.7261,13.7261,13.7182,13.7261,30400.0
2006-08-25 13:50:00,17.47,17.5,17.47,17.5,239000.0,13.7182,13.7418,13.7182,13.7418,239000.0
2006-08-25 14:00:00,17.5,17.51,17.49,17.5,184600.0,13.7418,13.7497,13.7339,13.7418,184600.0
2006-08-25 14:10:00,17.5,17.5,17.48,17.5,24200.0,13.7418,13.7418,13.7261,13.7418,24200.0
2006-08-25 14:20:00,17.5,17.5,17.49,17.5,34800.0,13.7418,13.7418,13.7339,13.7418,34800.0
2006-08-25 14:30:00,17.5,17.5,17.49,17.5,252800.0,13.7418,13.7418,13.7339,13.7418,252800.0
2006-08-25 14:40:00,17.5,17.5,17.49,17.5,22200.0,13.7418,13.7418,13.7339,13.7418,22200.0
2006-08-25 14:50:00,17.5,17.5,17.49,17.5,78200.0,13.7418,13.7418,13.7339,13.7418,78200.0
2006-08-25 15:00:00,17.5,17.51,17.49,17.5,60400.0,13.7418,13.7497,13.7339,13.7418,60400.0
2006-08-25 15:10:00,17.5,17.5,17.49,17.5,122800.0,13.7418,13.7418,13.7339,13.7418,122800.0
2006-08-25 15:20:00,17.5,17.5,17.49,17.49,103400.0,13.7418,13.7418,13.7339,13.7339,103400.0
2006-08-25 15:30:00,17.49,17.5,17.49,17.5,24600.0,13.7339,13.7418,13.7339,13.7418,24600.0
2006-08-25 15:40:00,17.5,17.5,17.49,17.5,24400.0,13.7418,13.7418,13.7339,13.7418,24400.0
2006-08-25 15:50:00,17.5,17.5,17.46,17.47,112600.0,13.7418,13.7418,13.7104,13.7182,112600.0
2006-08-28 09:30:00,17.5,17.53,17.49,17.52,29000.0,13.7418,13.7654,13.7339,13.7575,29000.0
2006-08-28 09:40:00,17.52,17.53,17.48,17.5,68000.0,13.7575,13.7654,13.7261,13.7418,68000.0
2006-08-28 09:50:00,17.5,17.56,17.5,17.56,48400.0,13.7418,13.7889,13.7418,13.7889,48400.0
2006-08-28 10:00:00,17.55,17.61,17.55,17.57,205600.0,13.7811,13.8282,13.7811,13.7968,205600.0
2006-08-28 10:10:00,17.57,17.66,17.56,17.63,49600.0,13.7968,13.8674,13.7889,13.8439,49600.0
2006-08-28 10:20:00,17.63,17.65,17.61,17.63,55800.0,13.8439,13.8596,13.8282,13.8439,55800.0
2006-08-28 10:30:00,17.62,17.67,17.61,17.65,50600.0,13.836,13.8753,13.8282,13.8596,50600.0
2006-08-28 10:40:00,17.66,17.69,17.65,17.68,47200.0,13.8674,13.891,13.8596,13.8831,47200.0
2006-08-28 10:50:00,17.68,17.69,17.66,17.67,43200.0,13.8831,13.891,13.8674,13.8753,43200.0
2006-08-28 11:00:00,17.67,17.79,17.67,17.79,62000.0,13.8753,13.9695,13.8753,13.9695,62000.0
2006-08-28 11:10:00,17.8,17.8,17.76,17.76,49800.0,13.9774,13.9774,13.946,13.946,49800.0
2006-08-28 11:20:00,17.77,17.79,17.76,17.77,50600.0,13.9538,13.9695,13.946,13.9538,50600.0
2006-08-28 11:30:00,17.78,17.79,17.77,17.77,42000.0,13.9617,13.9695,13.9538,13.9538,42000.0
2006-08-28 11:40:00,17.77,17.78,17.76,17.77,50000.0,13.9538,13.9617,13.946,13.9538,50000.0
2006-08-28 11:50:00,17.77,17.79,17.76,17.79,90600.0,13.9538,13.9695,13.946,13.9695,90600.0
2006-08-28 12:00:00,17.79,17.81,17.79,17.81,29800.0,13.9695,13.9852,13.9695,13.9852,29800.0
2006-08-28 12:10:00,17.81,17.82,17.8,17.81,39600.0,13.9852,13.9931,13.9774,13.9852,39600.0
2006-08-28 12:20:00,17.81,17.81,17.79,17.79,37400.0,13.9852,13.9852,13.9695,13.9695,37400.0
2006-08-28 12:30:00,17.79,17.82,17.78,17.81,27600.0,13.9695,13.9931,13.9617,13.9852,27600.0
2006-08-28 12:40:00,17.82,17.84,17.82,17.84,23400.0,13.9931,14.0088,13.9931,14.0088,23400.0
2006-08-28 12:50:00,17.84,17.86,17.83,17.84,37600.0,14.0088,14.0245,14.0009,14.0088,37600.0
2006-08-28 13:00:00,17.84,17.84,17.82,17.84,34000.0,14.0088,14.0088,13.9931,14.0088,34000.0
2006-08-28 13:10:00,17.84,17.86,17.83,17.86,37200.0,14.0088,14.0245,14.0009,14.0245,37200.0
2006-08-28 13:20:00,17.86,17.88,17.84,17.86,108400.0,14.0245,14.0402,14.0088,14.0245,108400.0
2006-08-28 13:30:00,17.86,17.89,17.85,17.89,38000.0,14.0245,14.048,14.0166,14.048,38000.0
2006-08-28 13:40:00,17.88,17.88,17.86,17.86,13400.0,14.0402,14.0402,14.0245,14.0245,13400.0
2006-08-28 13:50:00,17.87,17.87,17.84,17.85,22000.0,14.0323,14.0323,14.0088,14.0166,22000.0
2006-08-28 14:00:00,17.85,17.86,17.84,17.86,57800.0,14.0166,14.0245,14.0088,14.0245,57800.0
2006-08-28 14:10:00,17.86,17.89,17.85,17.87,29400.0,14.0245,14.048,14.0166,14.0323,29400.0
2006-08-28 14:20:00,17.87,17.88,17.86,17.87,33800.0,14.0323,14.0402,14.0245,14.0323,33800.0
2006-08-28 14:30:00,17.87,17.88,17.86,17.87,38400.0,14.0323,14.0402,14.0245,14.0323,38400.0
2006-08-28 14:40:00,17.87,17.88,17.85,17.86,74400.0,14.0323,14.0402,14.0166,14.0245,74400.0
2006-08-28 14:50:00,17.86,17.92,17.86,17.92,41600.0,14.0245,14.0716,14.0245,14.0716,41600.0
2006-08-28 15:00:00,17.92,17.93,17.91,17.92,78400.0,14.0716,14.0795,14.0637,14.0716,78400.0
2006-08-28 15:10:00,17.93,17.93,17.91,17.92,62800.0,14.0795,14.0795,14.0637,14.0716,62800.0
2006-08-28 15:20:00,17.92,17.94,17.91,17.93,72400.0,14.0716,14.0873,14.0637,14.0795,72400.0
2006-08-28 15:30:00,17.93,17.94,17.9,17.91,70400.0,14.0795,14.0873,14.0559,14.0637,70400.0
2006-08-28 15:40:00,17.9,17.9,17.87,17.89,65400.0,14.0559,14.0559,14.0323,14.048,65400.0
2006-08-28 15:50:00,17.89,17.91,17.88,17.88,61800.0,14.048,14.0637,14.0402,14.0402,61800.0
2006-08-29 09:30:00,17.86,18.05,17.86,18.05,57600.0,14.0245,14.1737,14.0245,14.1737,57600.0
2006-08-29 09:40:00,18.05,18.09,18.04,18.09,53800.0,14.1737,14.2051,14.1658,14.2051,53800.0
2006-08-29 09:50:00,18.08,18.11,18.07,18.08,61400.0,14.1972,14.2208,14.1894,14.1972,61400.0
2006-08-29 10:00:00,18.08,18.1,18.03,18.09,73000.0,14.1972,14.2129,14.158,14.2051,73000.0
2006-08-29 10:10:00,18.09,18.09,18.02,18.03,80600.0,14.2051,14.2051,14.1501,14.158,80600.0
2006-08-29 10:20:00,18.03,18.04,18.0,18.0,89800.0,14.158,14.1658,14.1344,14.1344,89800.0
2006-08-29 10:30:00,18.0,18.04,18.0,18.03,99800.0,14.1344,14.1658,14.1344,14.158,99800.0
2006-08-29 10:40:00,18.03,18.04,18.03,18.04,51200.0,14.158,14.1658,14.158,14.1658,51200.0
2006-08-29 10:50:00,18.03,18.04,18.02,18.04,64400.0,14.158,14.1658,14.1501,14.1658,64400.0
2006-08-29 11:00:00,18.05,18.06,18.04,18.06,57200.0,14.1737,14.1815,14.1658,14.1815,57200.0
2006-08-29 11:10:00,18.06,18.07,18.05,18.06,61400.0,14.1815,14.1894,14.1737,14.1815,61400.0
2006-08-29 11:20:00,18.06,18.06,18.03,18.04,33600.0,14.1815,14.1815,14.158,14.1658,33600.0
2006-08-29 11:30:00,18.04,18.05,18.03,18.04,36000.0,14.1658,14.1737,14.158,14.1658,36000.0
2006-08-29 11:40:00,18.04,18.08,18.03,18.08,71800.0,14.1658,14.1972,14.158,14.1972,71800.0
2006-08-29 11:50:00,18.08,18.1,18.08,18.1,72400.0,14.1972,14.2129,14.1972,14.2129,72400.0
2006-08-29 12:00:00,18.09,18.1,18.08,18.1,64600.0,14.2051,14.2129,14.1972,14.2129,64600.0
2006-08-29 12:10:00,18.1,18.11,18.08,18.11,71600.0,14.2129,14.2208,14.1972,14.2208,71600.0
2006-08-29 12:20:00,18.11,18.16,18.11,18.15,61600.0,14.2208,14.2601,14.2208,14.2522,61600.0
2006-08-29 12:30:00,18.14,18.15,18.11,18.12,23800.0,14.2444,14.2522,14.2208,14.2287,23800.0
2006-08-29 12:40:00,18.12,18.13,18.11,18.11,24600.0,14.2287,14.2365,14.2208,14.2208,24600.0
2006-08-29 12:50:00,18.12,18.13,18.12,18.13,40400.0,14.2287,14.2365,14.2287,14.2365,40400.0
2006-08-29 13:00:00,18.13,18.16,18.13,18.16,51000.0,14.2365,14.2601,14.2365,14.2601,51000.0
2006-08-29 13:10:00,18.16,18.21,18.16,18.2,70600.0,14.2601,14.2993,14.2601,14.2915,70600.0
2006-08-29 13:20:00,18.2,18.25,18.19,18.24,65200.0,14.2915,14.3307,14.2836,14.3229,65200.0
2006-08-29 13:30:00,18.24,18.26,18.23,18.24,169800.0,14.3229,14.3386,14.315,14.3229,169800.0
2006-08-29 13:40:00,18.24,18.24,18.18,18.18,40400.0,14.3229,14.3229,14.2758,14.2758,40400.0
2006-08-29 13:50:00,18.18,18.18,18.15,18.16,34800.0,14.2758,14.2758,14.2522,14.2601,34800.0
2006-08-29 14:00:00,18.16,18.18,18.15,18.17,73400.0,14.2601,14.2758,14.2522,14.2679,73400.0
2006-08-29 14:10:00,18.17,18.25,18.17,18.25,68400.0,14.2679,14.3307,14.2679,14.3307,68400.0
2006-08-29 14:20:00,18.25,18.25,18.2,18.2,80200.0,14.3307,14.3307,14.2915,14.2915,80200.0
2006-08-29 14:30:00,18.2,18.26,18.2,18.26,107600.0,14.2915,14.3386,14.2915,14.3386,107600.0
2006-08-29 14:40:00,18.27,18.29,18.24,18.25,53200.0,14.3464,14.3621,14.3229,14.3307,53200.0
2006-08-29 14:50:00,18.25,18.27,18.25,18.27,65200.0,14.3307,14.3464,14.3307,14.3464,65200.0
2006-08-29 15:00:00,18.26,18.27,18.21,18.21,100000.0,14.3386,14.3464,14.2993,14.2993,100000.0
2006-08-29 15:10:00,18.21,18.23,18.18,18.23,104600.0,14.2993,14.315,14.2758,14.315,104600.0
2006-08-29 15:20:00,18.23,18.25,18.22,18.24,80400.0,14.315,14.3307,14.3072,14.3229,80400.0
2006-08-29 15:30:00,18.25,18.29,18.24,18.28,95200.0,14.3307,14.3621,14.3229,14.3543,95200.0
2006-08-29 15:40:00,18.28,18.29,18.27,18.28,74000.0,14.3543,14.3621,14.3464,14.3543,74000.0
2006-08-29 15:50:00,18.28,18.29,18.24,18.25,121000.0,14.3543,14.3621,14.3229,14.3307,121000.0
2006-08-30 09:30:00,18.19,18.3,18.19,18.3,33000.0,14.2836,14.37,14.2836,14.37,33000.0
2006-08-30 09:40:00,18.28,18.35,18.26,18.26,44400.0,14.3543,14.4093,14.3386,14.3386,44400.0
2006-08-30 09:50:00,18.25,18.28,18.18,18.18,39000.0,14.3307,14.3543,14.2758,14.2758,39000.0
2006-08-30 10:00:00,18.18,18.23,18.16,18.23,25200.0,14.2758,14.315,14.2601,14.315,25200.0
2006-08-30 10:10:00,18.23,18.24,18.18,18.19,25800.0,14.315,14.3229,14.2758,14.2836,25800.0
2006-08-30 10:20:00,18.18,18.33,18.18,18.32,36400.0,14.2758,14.3936,14.2758,14.3857,36400.0
2006-08-30 10:30:00,18.33,18.36,18.33,18.35,52200.0,14.3936,14.4171,14.3936,14.4093,52200.0
2006-08-30 10:40:00,18.34,18.35,18.3,18.31,40400.0,14.4014,14.4093,14.37,14.3778,40400.0
2006-08-30 10:50:00,18.31,18.33,18.3,18.32,22800.0,14.3778,14.3936,14.37,14.3857,22800.0
2006-08-30 11:00:00,18.32,18.32,18.29,18.31,38000.0,14.3857,14.3857,14.3621,14.3778,38000.0
2006-08-30 11:10:00,18.31,18.31,18.28,18.31,24600.0,14.3778,14.3778,14.3543,14.3778,24600.0
2006-08-30 11:20:00,18.32,18.35,18.31,18.35,25800.0,14.3857,14.4093,14.3778,14.4093,25800.0
2006-08-30 11:30:00,18.34,18.35,18.32,18.32,47200.0,14.4014,14.4093,14.3857,14.3857,47200.0
2006-08-30 11:40:00,18.32,18.32,18.3,18.31,16600.0,14.3857,14.3857,14.37,14.3778,16600.0
2006-08-30 11:50:00,18.3,18.34,18.3,18.33,18000.0,14.37,14.4014,14.37,14.3936,18000.0
2006-08-30 12:00:00,18.34,18.35,18.32,18.33,24600.0,14.4014,14.4093,14.3857,14.3936,24600.0
2006-08-30 12:10:00,18.32,18.34,18.32,18.34,32000.0,14.3857,14.4014,14.3857,14.4014,32000.0
2006-08-30 12:20:00,18.34,18.35,18.34,18.34,17800.0,14.4014,14.4093,14.4014,14.4014,17800.0
2006-08-30 12:30:00,18.35,18.37,18.34,18.37,21000.0,14.4093,14.425,14.4014,14.425,21000.0
2006-08-30 12:40:00,18.36,18.38,18.36,18.36,17200.0,14.4171,14.4328,14.4171,14.4171,17200.0
2006-08-30 12:50:00,18.36,18.36,18.34,18.35,33000.0,14.4171,14.4171,14.4014,14.4093,33000.0
2006-08-30 13:00:00,18.36,18.36,18.33,18.35,36400.0,14.4171,14.4171,14.3936,14.4093,36400.0
2006-08-30 13:10:00,18.35,18.35,18.34,18.34,13800.0,14.4093,14.4093,14.4014,14.4014,13800.0
2006-08-30 13:20:00,18.35,18.36,18.34,18.36,22200.0,14.4093,14.4171,14.4014,14.4171,22200.0
2006-08-30 13:30:00,18.36,18.38,18.35,18.37,21200.0,14.4171,14.4328,14.4093,14.425,21200.0
2006-08-30 13:40:00,18.36,18.38,18.35,18.36,30600.0,14.4171,14.4328,14.4093,14.4171,30600.0
2006-08-30 13:50:00,18.37,18.41,18.37,18.4,58800.0,14.425,14.4564,14.425,14.4485,58800.0
2006-08-30 14:00:00,18.4,18.4,18.38,18.39,38400.0,14.4485,14.4485,14.4328,14.4407,38400.0
2006-08-30 14:10:00,18.39,18.39,18.36,18.38,49600.0,14.4407,14.4407,14.4171,14.4328,49600.0
2006-08-30 14:20:00,18.38,18.39,18.36,18.39,27800.0,14.4328,14.4407,14.4171,14.4407,27800.0
2006-08-30 14:30:00,18.39,18.39,18.36,18.38,54000.0,14.4407,14.4407,14.4171,14.4328,54000.0
2006-08-30 14:40:00,18.39,18.41,18.38,18.4,68400.0,14.4407,14.4564,14.4328,14.4485,68400.0
2006-08-30 14:50:00,18.39,18.42,18.39,18.41,68600.0,14.4407,14.4642,14.4407,14.4564,68600.0
2006-08-30 15:00:00,18.4,18.41,18.39,18.41,102000.0,14.4485,14.4564,14.4407,14.4564,102000.0
2006-08-30 15:10:00,18.41,18.42,18.41,18.41,42200.0,14.4564,14.4642,14.4564,14.4564,42200.0
2006-08-30 15:20:00,18.41,18.42,18.41,18.41,43000.0,14.4564,14.4642,14.4564,14.4564,43000.0
2006-08-30 15:30:00,18.41,18.42,18.4,18.4,41800.0,14.4564,14.4642,14.4485,14.4485,41800.0
2006-08-30 15:40:00,18.41,18.41,18.39,18.39,210200.0,14.4564,14.4564,14.4407,14.4407,210200.0
2006-08-30 15:50:00,18.39,18.39,18.35,18.38,103600.0,14.4407,14.4407,14.4093,14.4328,103600.0
2006-08-31 09:30:00,18.36,18.48,18.36,18.48,50800.0,14.4171,14.5113,14.4171,14.5113,50800.0
2006-08-31 09:40:00,18.47,18.48,18.4,18.4,61800.0,14.5035,14.5113,14.4485,14.4485,61800.0
2006-08-31 09:50:00,18.4,18.44,18.38,18.38,50000.0,14.4485,14.4799,14.4328,14.4328,50000.0
2006-08-31 10:00:00,18.38,18.45,18.38,18.41,92800.0,14.4328,14.4878,14.4328,14.4564,92800.0
2006-08-31 10:10:00,18.42,18.42,18.33,18.33,75200.0,14.4642,14.4642,14.3936,14.3936,75200.0
2006-08-31 10:20:00,18.35,18.36,18.31,18.36,67400.0,14.4093,14.4171,14.3778,14.4171,67400.0
2006-08-31 10:30:00,18.36,18.36,18.33,18.34,44400.0,14.4171,14.4171,14.3936,14.4014,44400.0
2006-08-31 10:40:00,18.34,18.36,18.32,18.35,48400.0,14.4014,14.4171,14.3857,14.4093,48400.0
2006-08-31 10:50:00,18.35,18.36,18.34,18.36,53000.0,14.4093,14.4171,14.4014,14.4171,53000.0
2006-08-31 11:00:00,18.36,18.38,18.35,18.36,45200.0,14.4171,14.4328,14.4093,14.4171,45200.0
2006-08-31 11:10:00,18.37,18.37,18.35,18.36,24600.0,14.425,14.425,14.4093,14.4171,24600.0
2006-08-31 11:20:00,18.36,18.36,18.35,18.35,30400.0,14.4171,14.4171,14.4093,14.4093,30400.0
2006-08-31 11:30:00,18.35,18.38,18.35,18.37,32200.0,14.4093,14.4328,14.4093,14.425,32200.0
2006-08-31 11:40:00,18.38,18.39,18.36,18.37,29800.0,14.4328,14.4407,14.4171,14.425,29800.0
2006-08-31 11:50:00,18.38,18.38,18.35,18.35,26000.0,14.4328,14.4328,14.4093,14.4093,26000.0
2006-08-31 12:00:00,18.36,18.36,18.35,18.36,22200.0,14.4171,14.4171,14.4093,14.4171,22200.0
2006-08-31 12:10:00,18.36,18.36,18.34,18.35,26200.0,14.4171,14.4171,14.4014,14.4093,26200.0
2006-08-31 12:20:00,18.34,18.38,18.34,18.38,36800.0,14.4014,14.4328,14.4014,14.4328,36800.0
2006-08-31 12:30:00,18.38,18.38,18.35,18.35,13600.0,14.4328,14.4328,14.4093,14.4093,13600.0
2006-08-31 12:40:00,18.36,18.4,18.36,18.4,15800.0,14.4171,14.4485,14.4171,14.4485,15800.0
2006-08-31 12:50:00,18.39,18.4,18.36,18.38,46800.0,14.4407,14.4485,14.4171,14.4328,46800.0
2006-08-31 13:00:00,18.38,18.38,18.36,18.37,11600.0,14.4328,14.4328,14.4171,14.425,11600.0
2006-08-31 13:10:00,18.37,18.4,18.37,18.4,27000.0,14.425,14.4485,14.425,14.4485,27000.0
2006-08-31 13:20:00,18.4,18.42,18.4,18.42,13600.0,14.4485,14.4642,14.4485,14.4642,13600.0
2006-08-31 13:30:00,18.42,18.43,18.41,18.43,19800.0,14.4642,14.4721,14.4564,14.4721,19800.0
2006-08-31 13:40:00,18.42,18.43,18.4,18.43,31000.0,14.4642,14.4721,14.4485,14.4721,31000.0
2006-08-31 13:50:00,18.43,18.45,18.42,18.45,18800.0,14.4721,14.4878,14.4642,14.4878,18800.0
2006-08-31 14:00:00,18.45,18.45,18.43,18.43,23600.0,14.4878,14.4878,14.4721,14.4721,23600.0
2006-08-31 14:10:00,18.43,18.45,18.41,18.45,172400.0,14.4721,14.4878,14.4564,14.4878,172400.0
2006-08-31 14:20:00,18.45,18.46,18.44,18.44,90800.0,14.4878,14.4956,14.4799,14.4799,90800.0
2006-08-31 14:30:00,18.44,18.45,18.43,18.44,32800.0,14.4799,14.4878,14.4721,14.4799,32800.0
2006-08-31 14:40:00,18.45,18.45,18.44,18.44,28400.0,14.4878,14.4878,14.4799,14.4799,28400.0
2006-08-31 14:50:00,18.45,18.48,18.45,18.48,39000.0,14.4878,14.5113,14.4878,14.5113,39000.0
2006-08-31 15:00:00,18.48,18.48,18.45,18.46,45600.0,14.5113,14.5113,14.4878,14.4956,45600.0
2006-08-31 15:10:00,18.46,18.47,18.45,18.46,132600.0,14.4956,14.5035,14.4878,14.4956,132600.0
2006-08-31 15:20:00,18.46,18.47,18.45,18.45,49400.0,14.4956,14.5035,14.4878,14.4878,49400.0
2006-08-31 15:30:00,18.46,18.46,18.43,18.45,44000.0,14.4956,14.4956,14.4721,14.4878,44000.0
2006-08-31 15:40:00,18.44,18.44,18.42,18.42,38000.0,14.4799,14.4799,14.4642,14.4642,38000.0
2006-08-31 15:50:00,18.43,18.43,18.4,18.42,74000.0,14.4721,14.4721,14.4485,14.4642,74000.0
2006-09-01 09:30:00,18.53,18.75,18.5,18.73,155600.0,14.5506,14.7234,14.527,14.7077,155600.0
2006-09-01 09:40:00,18.73,18.77,18.69,18.77,65400.0,14.7077,14.7391,14.6762,14.7391,65400.0
2006-09-01 09:50:00,18.77,18.81,18.74,18.8,64200.0,14.7391,14.7705,14.7155,14.7626,64200.0
2006-09-01 10:00:00,18.79,18.8,18.73,18.75,110000.0,14.7548,14.7626,14.7077,14.7234,110000.0
2006-09-01 10:10:00,18.74,18.74,18.66,18.66,78200.0,14.7155,14.7155,14.6527,14.6527,78200.0
2006-09-01 10:20:00,18.67,18.67,18.58,18.59,54800.0,14.6605,14.6605,14.5899,14.5977,54800.0
2006-09-01 10:30:00,18.58,18.59,18.54,18.55,88000.0,14.5899,14.5977,14.5585,14.5663,88000.0
2006-09-01 10:40:00,18.56,18.61,18.56,18.61,44200.0,14.5742,14.6134,14.5742,14.6134,44200.0
2006-09-01 10:50:00,18.61,18.64,18.61,18.62,39000.0,14.6134,14.637,14.6134,14.6213,39000.0
2006-09-01 11:00:00,18.63,18.63,18.61,18.62,36000.0,14.6291,14.6291,14.6134,14.6213,36000.0
2006-09-01 11:10:00,18.61,18.64,18.61,18.63,19200.0,14.6134,14.637,14.6134,14.6291,19200.0
2006-09-01 11:20:00,18.63,18.65,18.61,18.65,27000.0,14.6291,14.6448,14.6134,14.6448,27000.0
2006-09-01 11:30:00,18.66,18.73,18.65,18.73,44600.0,14.6527,14.7077,14.6448,14.7077,44600.0
2006-09-01 11:40:00,18.73,18.75,18.71,18.73,52200.0,14.7077,14.7234,14.6919,14.7077,52200.0
2006-09-01 11:50:00,18.71,18.73,18.71,18.73,31600.0,14.6919,14.7077,14.6919,14.7077,31600.0
2006-09-01 12:00:00,18.73,18.74,18.72,18.73,33600.0,14.7077,14.7155,14.6998,14.7077,33600.0
2006-09-01 12:10:00,18.74,18.75,18.73,18.75,26200.0,14.7155,14.7234,14.7077,14.7234,26200.0
2006-09-01 12:20:00,18.75,18.76,18.75,18.75,75400.0,14.7234,14.7312,14.7234,14.7234,75400.0
2006-09-01 12:30:00,18.75,18.75,18.73,18.74,26800.0,14.7234,14.7234,14.7077,14.7155,26800.0
2006-09-01 12:40:00,18.74,18.75,18.74,18.75,22400.0,14.7155,14.7234,14.7155,14.7234,22400.0
2006-09-01 12:50:00,18.75,18.76,18.75,18.75,24600.0,14.7234,14.7312,14.7234,14.7234,24600.0
2006-09-01 13:00:00,18.75,18.78,18.75,18.78,22000.0,14.7234,14.7469,14.7234,14.7469,22000.0
2006-09-01 13:10:00,18.77,18.77,18.75,18.75,20400.0,14.7391,14.7391,14.7234,14.7234,20400.0
2006-09-01 13:20:00,18.76,18.76,18.75,18.75,29200.0,14.7312,14.7312,14.7234,14.7234,29200.0
2006-09-01 13:30:00,18.75,18.75,18.74,18.75,25200.0,14.7234,14.7234,14.7155,14.7234,25200.0
2006-09-01 13:40:00,18.75,18.75,18.74,18.75,13400.0,14.7234,14.7234,14.7155,14.7234,13400.0
2006-09-01 13:50:00,18.75,18.76,18.75,18.75,22600.0,14.7234,14.7312,14.7234,14.7234,22600.0
2006-09-01 14:00:00,18.75,18.76,18.74,18.75,30400.0,14.7234,14.7312,14.7155,14.7234,30400.0
2006-09-01 14:10:00,18.75,18.75,18.74,18.75,22000.0,14.7234,14.7234,14.7155,14.7234,22000.0
2006-09-01 14:20:00,18.75,18.77,18.75,18.77,40600.0,14.7234,14.7391,14.7234,14.7391,40600.0
2006-09-01 14:30:00,18.77,18.78,18.74,18.76,28800.0,14.7391,14.7469,14.7155,14.7312,28800.0
2006-09-01 14:40:00,18.76,18.76,18.75,18.76,24600.0,14.7312,14.7312,14.7234,14.7312,24600.0
2006-09-01 14:50:00,18.76,18.77,18.74,18.75,34800.0,14.7312,14.7391,14.7155,14.7234,34800.0
2006-09-01 15:00:00,18.75,18.75,18.74,18.75,47400.0,14.7234,14.7234,14.7155,14.7234,47400.0
2006-09-01 15:10:00,18.75,18.77,18.75,18.76,57600.0,14.7234,14.7391,14.7234,14.7312,57600.0
2006-09-01 15:20:00,18.77,18.8,18.77,18.8,46600.0,14.7391,14.7626,14.7391,14.7626,46600.0
2006-09-01 15:30:00,18.8,18.82,18.79,18.8,45600.0,14.7626,14.7783,14.7548,14.7626,45600.0
2006-09-01 15:40:00,18.79,18.81,18.76,18.77,54600.0,14.7548,14.7705,14.7312,14.7391,54600.0
2006-09-01 15:50:00,18.77,18.77,18.75,18.75,59400.0,14.7391,14.7391,14.7234,14.7234,59400.0
2006-09-05 09:30:00,18.76,18.78,18.7,18.75,33400.0,14.7312,14.7469,14.6841,14.7234,33400.0
2006-09-05 09:40:00,18.74,18.75,18.71,18.72,23800.0,14.7155,14.7234,14.6919,14.6998,23800.0
2006-09-05 09:50:00,18.72,18.72,18.64,18.64,30400.0,14.6998,14.6998,14.637,14.637,30400.0
2006-09-05 10:00:00,18.64,18.66,18.6,18.65,25400.0,14.637,14.6527,14.6056,14.6448,25400.0
2006-09-05 10:10:00,18.64,18.73,18.63,18.72,27400.0,14.637,14.7077,14.6291,14.6998,27400.0
2006-09-05 10:20:00,18.73,18.75,18.73,18.73,17800.0,14.7077,14.7234,14.7077,14.7077,17800.0
2006-09-05 10:30:00,18.73,18.79,18.72,18.78,28800.0,14.7077,14.7548,14.6998,14.7469,28800.0
2006-09-05 10:40:00,18.77,18.81,18.75,18.77,57200.0,14.7391,14.7705,14.7234,14.7391,57200.0
2006-09-05 10:50:00,18.77,18.83,18.77,18.79,84800.0,14.7391,14.7862,14.7391,14.7548,84800.0
2006-09-05 11:00:00,18.79,18.83,18.78,18.82,46400.0,14.7548,14.7862,14.7469,14.7783,46400.0
2006-09-05 11:10:00,18.82,18.83,18.78,18.78,12800.0,14.7783,14.7862,14.7469,14.7469,12800.0
2006-09-05 11:20:00,18.77,18.78,18.77,18.78,17200.0,14.7391,14.7469,14.7391,14.7469,17200.0
2006-09-05 11:30:00,18.78,18.82,18.77,18.81,17000.0,14.7469,14.7783,14.7391,14.7705,17000.0
2006-09-05 11:40:00,18.82,18.84,18.81,18.81,24200.0,14.7783,14.794,14.7705,14.7705,24200.0
2006-09-05 11:50:00,18.82,18.82,18.79,18.8,24800.0,14.7783,14.7783,14.7548,14.7626,24800.0
2006-09-05 12:00:00,18.8,18.82,18.8,18.8,23600.0,14.7626,14.7783,14.7626,14.7626,23600.0
2006-09-05 12:10:00,18.8,18.8,18.76,18.78,25800.0,14.7626,14.7626,14.7312,14.7469,25800.0
2006-09-05 12:20:00,18.78,18.79,18.77,18.79,28400.0,14.7469,14.7548,14.7391,14.7548,28400.0
2006-09-05 12:30:00,18.78,18.79,18.75,18.75,39200.0,14.7469,14.7548,14.7234,14.7234,39200.0
2006-09-05 12:40:00,18.75,18.75,18.71,18.71,25000.0,14.7234,14.7234,14.6919,14.6919,25000.0
2006-09-05 12:50:00,18.71,18.73,18.69,18.69,44200.0,14.6919,14.7077,14.6762,14.6762,44200.0
2006-09-05 13:00:00,18.69,18.7,18.66,18.66,31400.0,14.6762,14.6841,14.6527,14.6527,31400.0
2006-09-05 13:10:00,18.67,18.67,18.65,18.66,27600.0,14.6605,14.6605,14.6448,14.6527,27600.0
2006-09-05 13:20:00,18.66,18.66,18.64,18.65,26200.0,14.6527,14.6527,14.637,14.6448,26200.0
2006-09-05 13:30:00,18.65,18.66,18.64,18.64,25200.0,14.6448,14.6527,14.637,14.637,25200.0
2006-09-05 13:40:00,18.64,18.64,18.62,18.64,15200.0,14.637,14.637,14.6213,14.637,15200.0
2006-09-05 13:50:00,18.63,18.66,18.61,18.66,22600.0,14.6291,14.6527,14.6134,14.6527,22600.0
2006-09-05 14:00:00,18.65,18.72,18.65,18.71,30000.0,14.6448,14.6998,14.6448,14.6919,30000.0
2006-09-05 14:10:00,18.71,18.74,18.71,18.74,19600.0,14.6919,14.7155,14.6919,14.7155,19600.0
2006-09-05 14:20:00,18.74,18.75,18.72,18.72,16800.0,14.7155,14.7234,14.6998,14.6998,16800.0
2006-09-05 14:30:00,18.72,18.74,18.72,18.73,16400.0,14.6998,14.7155,14.6998,14.7077,16400.0
2006-09-05 14:40:00,18.74,18.77,18.74,18.75,14400.0,14.7155,14.7391,14.7155,14.7234,14400.0
2006-09-05 14:50:00,18.75,18.76,18.74,18.74,11600.0,14.7234,14.7312,14.7155,14.7155,11600.0
2006-09-05 15:00:00,18.73,18.73,18.7,18.71,24800.0,14.7077,14.7077,14.6841,14.6919,24800.0
2006-09-05 15:10:00,18.7,18.71,18.69,18.7,27200.0,14.6841,14.6919,14.6762,14.6841,27200.0
2006-09-05 15:20:00,18.7,18.73,18.69,18.73,36400.0,14.6841,14.7077,14.6762,14.7077,36400.0
2006-09-05 15:30:00,18.73,18.77,18.73,18.76,82200.0,14.7077,14.7391,14.7077,14.7312,82200.0
2006-09-05 15:40:00,18.76,18.76,18.75,18.75,17400.0,14.7312,14.7312,14.7234,14.7234,17400.0
2006-09-05 15:50:00,18.76,18.78,18.75,18.78,49000.0,14.7312,14.7469,14.7234,14.7469,49000.0
2006-09-06 09:30:00,18.67,18.68,18.54,18.57,58000.0,14.6605,14.6684,14.5585,14.582,58000.0
2006-09-06 09:40:00,18.56,18.56,18.44,18.44,56000.0,14.5742,14.5742,14.4799,14.4799,56000.0
2006-09-06 09:50:00,18.43,18.48,18.42,18.47,41800.0,14.4721,14.5113,14.4642,14.5035,41800.0
2006-09-06 10:00:00,18.47,18.49,18.43,18.47,65000.0,14.5035,14.5192,14.4721,14.5035,65000.0
2006-09-06 10:10:00,18.47,18.5,18.47,18.48,45400.0,14.5035,14.527,14.5035,14.5113,45400.0
2006-09-06 10:20:00,18.49,18.5,18.47,18.49,22800.0,14.5192,14.527,14.5035,14.5192,22800.0
2006-09-06 10:30:00,18.49,18.49,18.44,18.46,42200.0,14.5192,14.5192,14.4799,14.4956,42200.0
2006-09-06 10:40:00,18.46,18.47,18.42,18.42,72600.0,14.4956,14.5035,14.4642,14.4642,72600.0
2006-09-06 10:50:00,18.42,18.46,18.42,18.46,25000.0,14.4642,14.4956,14.4642,14.4956,25000.0
2006-09-06 11:00:00,18.46,18.46,18.44,18.44,37800.0,14.4956,14.4956,14.4799,14.4799,37800.0
2006-09-06 11:10:00,18.45,18.47,18.44,18.47,27800.0,14.4878,14.5035,14.4799,14.5035,27800.0
2006-09-06 11:20:00,18.48,18.49,18.47,18.47,60800.0,14.5113,14.5192,14.5035,14.5035,60800.0
2006-09-06 11:30:00,18.47,18.47,18.42,18.42,84800.0,14.5035,14.5035,14.4642,14.4642,84800.0
2006-09-06 11:40:00,18.43,18.45,18.41,18.44,36200.0,14.4721,14.4878,14.4564,14.4799,36200.0
2006-09-06 11:50:00,18.44,18.45,18.42,18.44,34200.0,14.4799,14.4878,14.4642,14.4799,34200.0
2006-09-06 12:00:00,18.44,18.47,18.43,18.44,66600.0,14.4799,14.5035,14.4721,14.4799,66600.0
2006-09-06 12:10:00,18.44,18.45,18.4,18.41,40200.0,14.4799,14.4878,14.4485,14.4564,40200.0
2006-09-06 12:20:00,18.41,18.44,18.4,18.43,53800.0,14.4564,14.4799,14.4485,14.4721,53800.0
2006-09-06 12:30:00,18.43,18.44,18.42,18.43,59800.0,14.4721,14.4799,14.4642,14.4721,59800.0
2006-09-06 12:40:00,18.43,18.44,18.42,18.43,29000.0,14.4721,14.4799,14.4642,14.4721,29000.0
2006-09-06 12:50:00,18.42,18.45,18.42,18.45,36400.0,14.4642,14.4878,14.4642,14.4878,36400.0
2006-09-06 13:00:00,18.45,18.46,18.43,18.46,21400.0,14.4878,14.4956,14.4721,14.4956,21400.0
2006-09-06 13:10:00,18.46,18.46,18.45,18.45,39000.0,14.4956,14.4956,14.4878,14.4878,39000.0
2006-09-06 13:20:00,18.45,18.47,18.45,18.47,51000.0,14.4878,14.5035,14.4878,14.5035,51000.0
2006-09-06 13:30:00,18.47,18.5,18.47,18.49,54000.0,14.5035,14.527,14.5035,14.5192,54000.0
2006-09-06 13:40:00,18.49,18.5,18.48,18.5,27400.0,14.5192,14.527,14.5113,14.527,27400.0
2006-09-06 13:50:00,18.5,18.5,18.48,18.48,23200.0,14.527,14.527,14.5113,14.5113,23200.0
2006-09-06 14:00:00,18.48,18.5,18.46,18.5,27200.0,14.5113,14.527,14.4956,14.527,27200.0
2006-09-06 14:10:00,18.5,18.51,18.49,18.5,29000.0,14.527,14.5349,14.5192,14.527,29000.0
2006-09-06 14:20:00,18.5,18.54,18.5,18.52,27400.0,14.527,14.5585,14.527,14.5427,27400.0
2006-09-06 14:30:00,18.52,18.53,18.49,18.53,35000.0,14.5427,14.5506,14.5192,14.5506,35000.0
2006-09-06 14:40:00,18.52,18.54,18.52,18.54,25000.0,14.5427,14.5585,14.5427,14.5585,25000.0
2006-09-06 14:50:00,18.54,18.54,18.5,18.5,42200.0,14.5585,14.5585,14.527,14.527,42200.0
2006-09-06 15:00:00,18.5,18.5,18.49,18.5,91600.0,14.527,14.527,14.5192,14.527,91600.0
2006-09-06 15:10:00,18.5,18.5,18.49,18.5,65600.0,14.527,14.527,14.5192,14.527,65600.0
2006-09-06 15:20:00,18.5,18.5,18.49,18.49,45800.0,14.527,14.527,14.5192,14.5192,45800.0
2006-09-06 15:30:00,18.49,18.5,18.47,18.5,46400.0,14.5192,14.527,14.5035,14.527,46400.0
2006-09-06 15:40:00,18.5,18.5,18.49,18.5,81000.0,14.527,14.527,14.5192,14.527,81000.0
2006-09-06 15:50:00,18.49,18.5,18.48,18.5,90800.0,14.5192,14.527,14.5113,14.527,90800.0
2006-09-07 09:30:00,18.45,18.57,18.43,18.56,53000.0,14.4878,14.582,14.4721,14.5742,53000.0
2006-09-07 09:40:00,18.54,18.59,18.49,18.51,39200.0,14.5585,14.5977,14.5192,14.5349,39200.0
2006-09-07 09:50:00,18.5,18.54,18.5,18.53,28200.0,14.527,14.5585,14.527,14.5506,28200.0
2006-09-07 10:00:00,18.53,18.58,18.52,18.54,39800.0,14.5506,14.5899,14.5427,14.5585,39800.0
2006-09-07 10:10:00,18.54,18.55,18.49,18.5,44200.0,14.5585,14.5663,14.5192,14.527,44200.0
2006-09-07 10:20:00,18.51,18.54,18.5,18.5,19200.0,14.5349,14.5585,14.527,14.527,19200.0
2006-09-07 10:30:00,18.5,18.56,18.5,18.53,45600.0,14.527,14.5742,14.527,14.5506,45600.0
2006-09-07 10:40:00,18.53,18.54,18.5,18.5,29200.0,14.5506,14.5585,14.527,14.527,29200.0
2006-09-07 10:50:00,18.5,18.5,18.48,18.5,23200.0,14.527,14.527,14.5113,14.527,23200.0
2006-09-07 11:00:00,18.5,18.52,18.5,18.5,18200.0,14.527,14.5427,14.527,14.527,18200.0
2006-09-07 11:10:00,18.49,18.5,18.47,18.48,56400.0,14.5192,14.527,14.5035,14.5113,56400.0
2006-09-07 11:20:00,18.48,18.5,18.48,18.5,12800.0,14.5113,14.527,14.5113,14.527,12800.0
2006-09-07 11:30:00,18.5,18.51,18.5,18.5,26600.0,14.527,14.5349,14.527,14.527,26600.0
2006-09-07 11:40:00,18.5,18.51,18.5,18.5,60200.0,14.527,14.5349,14.527,14.527,60200.0
2006-09-07 11:50:00,18.5,18.5,18.49,18.5,113000.0,14.527,14.527,14.5192,14.527,113000.0
2006-09-07 12:00:00,18.5,18.5,18.49,18.49,26800.0,14.527,14.527,14.5192,14.5192,26800.0
2006-09-07 12:10:00,18.5,18.5,18.49,18.49,13600.0,14.527,14.527,14.5192,14.5192,13600.0
2006-09-07 12:20:00,18.49,18.5,18.49,18.49,14600.0,14.5192,14.527,14.5192,14.5192,14600.0
2006-09-07 12:30:00,18.5,18.5,18.5,18.5,9600.0,14.527,14.527,14.527,14.527,9600.0
2006-09-07 12:40:00,18.5,18.5,18.49,18.5,12800.0,14.527,14.527,14.5192,14.527,12800.0
2006-09-07 12:50:00,18.5,18.5,18.49,18.5,10600.0,14.527,14.527,14.5192,14.527,10600.0
2006-09-07 13:00:00,18.5,18.5,18.49,18.5,18800.0,14.527,14.527,14.5192,14.527,18800.0
2006-09-07 13:10:00,18.5,18.5,18.49,18.5,17200.0,14.527,14.527,14.5192,14.527,17200.0
2006-09-07 13:20:00,18.5,18.5,18.49,18.5,17000.0,14.527,14.527,14.5192,14.527,17000.0
2006-09-07 13:30:00,18.5,18.5,18.49,18.5,25000.0,14.527,14.527,14.5192,14.527,25000.0
2006-09-07 13:40:00,18.5,18.56,18.5,18.54,96600.0,14.527,14.5742,14.527,14.5585,96600.0
2006-09-07 13:50:00,18.56,18.58,18.54,18.55,13400.0,14.5742,14.5899,14.5585,14.5663,13400.0
2006-09-07 14:00:00,18.55,18.55,18.49,18.5,32200.0,14.5663,14.5663,14.5192,14.527,32200.0
2006-09-07 14:10:00,18.5,18.51,18.48,18.5,16400.0,14.527,14.5349,14.5113,14.527,16400.0
2006-09-07 14:20:00,18.5,18.5,18.49,18.5,20000.0,14.527,14.527,14.5192,14.527,20000.0
2006-09-07 14:30:00,18.5,18.52,18.5,18.51,18800.0,14.527,14.5427,14.527,14.5349,18800.0
2006-09-07 14:40:00,18.5,18.51,18.49,18.5,38600.0,14.527,14.5349,14.5192,14.527,38600.0
2006-09-07 14:50:00,18.51,18.54,18.5,18.54,11000.0,14.5349,14.5585,14.527,14.5585,11000.0
2006-09-07 15:00:00,18.54,18.54,18.48,18.48,14200.0,14.5585,14.5585,14.5113,14.5113,14200.0
2006-09-07 15:10:00,18.47,18.5,18.46,18.49,32400.0,14.5035,14.527,14.4956,14.5192,32400.0
2006-09-07 15:20:00,18.5,18.51,18.49,18.5,62600.0,14.527,14.5349,14.5192,14.527,62600.0
2006-09-07 15:30:00,18.5,18.51,18.47,18.48,75400.0,14.527,14.5349,14.5035,14.5113,75400.0
2006-09-07 15:40:00,18.48,18.49,18.45,18.49,80400.0,14.5113,14.5192,14.4878,14.5192,80400.0
2006-09-07 15:50:00,18.49,18.52,18.48,18.52,75400.0,14.5192,14.5427,14.5113,14.5427,75400.0
2006-09-08 09:30:00,18.5,18.61,18.5,18.59,293200.0,14.527,14.6134,14.527,14.5977,293200.0
2006-09-08 09:40:00,18.58,18.69,18.58,18.68,43200.0,14.5899,14.6762,14.5899,14.6684,43200.0
2006-09-08 09:50:00,18.68,18.8,18.68,18.8,44600.0,14.6684,14.7626,14.6684,14.7626,44600.0
2006-09-08 10:00:00,18.8,18.82,18.58,18.58,67600.0,14.7626,14.7783,14.5899,14.5899,67600.0
2006-09-08 10:10:00,18.57,18.7,18.57,18.67,49200.0,14.582,14.6841,14.582,14.6605,49200.0
2006-09-08 10:20:00,18.66,18.66,18.57,18.59,29600.0,14.6527,14.6527,14.582,14.5977,29600.0
2006-09-08 10:30:00,18.59,18.59,18.5,18.53,46400.0,14.5977,14.5977,14.527,14.5506,46400.0
2006-09-08 10:40:00,18.54,18.55,18.51,18.54,154400.0,14.5585,14.5663,14.5349,14.5585,154400.0
2006-09-08 10:50:00,18.54,18.55,18.52,18.54,45600.0,14.5585,14.5663,14.5427,14.5585,45600.0
2006-09-08 11:00:00,18.53,18.54,18.49,18.52,58400.0,14.5506,14.5585,14.5192,14.5427,58400.0
2006-09-08 11:10:00,18.51,18.53,18.48,18.49,51200.0,14.5349,14.5506,14.5113,14.5192,51200.0
2006-09-08 11:20:00,18.49,18.5,18.49,18.5,41400.0,14.5192,14.527,14.5192,14.527,41400.0
2006-09-08 11:30:00,18.49,18.5,18.49,18.49,25600.0,14.5192,14.527,14.5192,14.5192,25600.0
2006-09-08 11:40:00,18.49,18.5,18.48,18.49,16400.0,14.5192,14.527,14.5113,14.5192,16400.0
2006-09-08 11:50:00,18.5,18.5,18.46,18.46,43600.0,14.527,14.527,14.4956,14.4956,43600.0
2006-09-08 12:00:00,18.46,18.47,18.45,18.45,61800.0,14.4956,14.5035,14.4878,14.4878,61800.0
2006-09-08 12:10:00,18.45,18.49,18.44,18.44,62400.0,14.4878,14.5192,14.4799,14.4799,62400.0
2006-09-08 12:20:00,18.44,18.46,18.43,18.46,17200.0,14.4799,14.4956,14.4721,14.4956,17200.0
2006-09-08 12:30:00,18.46,18.46,18.46,18.46,28000.0,14.4956,14.4956,14.4956,14.4956,28000.0
2006-09-08 12:40:00,18.46,18.46,18.43,18.43,36800.0,14.4956,14.4956,14.4721,14.4721,36800.0
2006-09-08 12:50:00,18.43,18.49,18.43,18.47,69600.0,14.4721,14.5192,14.4721,14.5035,69600.0
2006-09-08 13:00:00,18.47,18.48,18.46,18.47,52000.0,14.5035,14.5113,14.4956,14.5035,52000.0
2006-09-08 13:10:00,18.47,18.5,18.47,18.49,59400.0,14.5035,14.527,14.5035,14.5192,59400.0
2006-09-08 13:20:00,18.49,18.51,18.49,18.5,27000.0,14.5192,14.5349,14.5192,14.527,27000.0
2006-09-08 13:30:00,18.5,18.53,18.5,18.52,25200.0,14.527,14.5506,14.527,14.5427,25200.0
2006-09-08 13:40:00,18.52,18.52,18.49,18.49,50400.0,14.5427,14.5427,14.5192,14.5192,50400.0
2006-09-08 13:50:00,18.49,18.5,18.46,18.47,51600.0,14.5192,14.527,14.4956,14.5035,51600.0
2006-09-08 14:00:00,18.47,18.5,18.46,18.48,67600.0,14.5035,14.527,14.4956,14.5113,67600.0
2006-09-08 14:10:00,18.48,18.49,18.45,18.45,73200.0,14.5113,14.5192,14.4878,14.4878,73200.0
2006-09-08 14:20:00,18.45,18.47,18.45,18.47,80000.0,14.4878,14.5035,14.4878,14.5035,80000.0
2006-09-08 14:30:00,18.46,18.48,18.46,18.48,22800.0,14.4956,14.5113,14.4956,14.5113,22800.0
2006-09-08 14:40:00,18.48,18.48,18.45,18.46,29200.0,14.5113,14.5113,14.4878,14.4956,29200.0
2006-09-08 14:50:00,18.46,18.49,18.46,18.49,33400.0,14.4956,14.5192,14.4956,14.5192,33400.0
2006-09-08 15:00:00,18.49,18.52,18.49,18.5,38800.0,14.5192,14.5427,14.5192,14.527,38800.0
2006-09-08 15:10:00,18.5,18.55,18.5,18.52,34200.0,14.527,14.5663,14.527,14.5427,34200.0
2006-09-08 15:20:00,18.53,18.54,18.5,18.52,55800.0,14.5506,14.5585,14.527,14.5427,55800.0
2006-09-08 15:30:00,18.52,18.55,18.5,18.55,47400.0,14.5427,14.5663,14.527,14.5663,47400.0
2006-09-08 15:40:00,18.55,18.58,18.55,18.55,53000.0,14.5663,14.5899,14.5663,14.5663,53000.0
2006-09-08 15:50:00,18.54,18.56,18.52,18.55,64400.0,14.5585,14.5742,14.5427,14.5663,64400.0
2006-09-11 09:30:00,18.75,19.07,18.72,19.07,132400.0,14.7234,14.9746,14.6998,14.9746,132400.0
2006-09-11 09:40:00,19.09,19.24,19.02,19.24,130600.0,14.9903,15.1081,14.9354,15.1081,130600.0
2006-09-11 09:50:00,19.25,19.25,18.99,18.99,96600.0,15.116,15.116,14.9118,14.9118,96600.0
2006-09-11 10:00:00,18.99,19.03,18.97,18.99,133400.0,14.9118,14.9432,14.8961,14.9118,133400.0
2006-09-11 10:10:00,18.99,19.01,18.97,19.01,141800.0,14.9118,14.9275,14.8961,14.9275,141800.0
2006-09-11 10:20:00,19.0,19.15,19.0,19.11,107400.0,14.9197,15.0375,14.9197,15.006,107400.0
2006-09-11 10:30:00,19.12,19.18,19.11,19.18,110400.0,15.0139,15.061,15.006,15.061,110400.0
2006-09-11 10:40:00,19.19,19.3,19.19,19.3,196400.0,15.0689,15.1552,15.0689,15.1552,196400.0
2006-09-11 10:50:00,19.29,19.36,19.26,19.35,169800.0,15.1474,15.2024,15.1238,15.1945,169800.0
2006-09-11 11:00:00,19.35,19.35,19.21,19.22,159000.0,15.1945,15.1945,15.0846,15.0924,159000.0
2006-09-11 11:10:00,19.23,19.34,19.22,19.34,73800.0,15.1003,15.1867,15.0924,15.1867,73800.0
2006-09-11 11:20:00,19.33,19.37,19.28,19.34,122200.0,15.1788,15.2102,15.1395,15.1867,122200.0
2006-09-11 11:30:00,19.34,19.35,19.19,19.19,108200.0,15.1867,15.1945,15.0689,15.0689,108200.0
2006-09-11 11:40:00,19.18,19.2,19.16,19.17,84800.0,15.061,15.0767,15.0453,15.0532,84800.0
2006-09-11 11:50:00,19.16,19.23,19.13,19.23,61000.0,15.0453,15.1003,15.0217,15.1003,61000.0
2006-09-11 12:00:00,19.23,19.23,19.18,19.21,87000.0,15.1003,15.1003,15.061,15.0846,87000.0
2006-09-11 12:10:00,19.21,19.27,19.2,19.27,40800.0,15.0846,15.1317,15.0767,15.1317,40800.0
2006-09-11 12:20:00,19.27,19.28,19.18,19.2,100400.0,15.1317,15.1395,15.061,15.0767,100400.0
2006-09-11 12:30:00,19.21,19.25,19.21,19.25,40800.0,15.0846,15.116,15.0846,15.116,40800.0
2006-09-11 12:40:00,19.25,19.29,19.25,19.29,36600.0,15.116,15.1474,15.116,15.1474,36600.0
2006-09-11 12:50:00,19.29,19.33,19.29,19.31,59400.0,15.1474,15.1788,15.1474,15.1631,59400.0
2006-09-11 13:00:00,19.31,19.35,19.31,19.32,53000.0,15.1631,15.1945,15.1631,15.1709,53000.0
2006-09-11 13:10:00,19.32,19.33,19.3,19.32,37200.0,15.1709,15.1788,15.1552,15.1709,37200.0
2006-09-11 13:20:00,19.33,19.37,19.32,19.36,49400.0,15.1788,15.2102,15.1709,15.2024,49400.0
2006-09-11 13:30:00,19.36,19.36,19.31,19.32,38000.0,15.2024,15.2024,15.1631,15.1709,38000.0
2006-09-11 13:40:00,19.32,19.32,19.29,19.31,52200.0,15.1709,15.1709,15.1474,15.1631,52200.0
2006-09-11 13:50:00,19.31,19.33,19.31,19.33,42000.0,15.1631,15.1788,15.1631,15.1788,42000.0
2006-09-11 14:00:00,19.32,19.36,19.32,19.36,25200.0,15.1709,15.2024,15.1709,15.2024,25200.0
2006-09-11 14:10:00,19.36,19.36,19.33,19.35,51000.0,15.2024,15.2024,15.1788,15.1945,51000.0
2006-09-11 14:20:00,19.35,19.36,19.35,19.36,46000.0,15.1945,15.2024,15.1945,15.2024,46000.0
2006-09-11 14:30:00,19.36,19.43,19.35,19.36,75000.0,15.2024,15.2573,15.1945,15.2024,75000.0
2006-09-11 14:40:00,19.36,19.38,19.32,19.32,63800.0,15.2024,15.2181,15.1709,15.1709,63800.0
2006-09-11 14:50:00,19.33,19.37,19.32,19.35,60200.0,15.1788,15.2102,15.1709,15.1945,60200.0
2006-09-11 15:00:00,19.36,19.36,19.32,19.33,61200.0,15.2024,15.2024,15.1709,15.1788,61200.0
2006-09-11 15:10:00,19.33,19.35,19.33,19.35,59600.0,15.1788,15.1945,15.1788,15.1945,59600.0
2006-09-11 15:20:00,19.34,19.36,19.34,19.36,65600.0,15.1867,15.2024,15.1867,15.2024,65600.0
2006-09-11 15:30:00,19.36,19.36,19.34,19.34,71800.0,15.2024,15.2024,15.1867,15.1867,71800.0
2006-09-11 15:40:00,19.34,19.36,19.32,19.36,132800.0,15.1867,15.2024,15.1709,15.2024,132800.0
2006-09-11 15:50:00,19.36,19.36,19.33,19.36,180600.0,15.2024,15.2024,15.1788,15.2024,180600.0
2006-09-12 09:30:00,19.24,19.38,19.24,19.34,89800.0,15.1081,15.2181,15.1081,15.1867,89800.0
2006-09-12 09:40:00,19.33,19.33,19.25,19.28,144800.0,15.1788,15.1788,15.116,15.1395,144800.0
2006-09-12 09:50:00,19.27,19.3,19.27,19.28,34000.0,15.1317,15.1552,15.1317,15.1395,34000.0
2006-09-12 10:00:00,19.28,19.43,19.25,19.39,87400.0,15.1395,15.2573,15.116,15.2259,87400.0
2006-09-12 10:10:00,19.39,19.41,19.38,19.4,97400.0,15.2259,15.2416,15.2181,15.2338,97400.0
2006-09-12 10:20:00,19.41,19.42,19.36,19.38,181000.0,15.2416,15.2495,15.2024,15.2181,181000.0
2006-09-12 10:30:00,19.38,19.49,19.38,19.48,110800.0,15.2181,15.3044,15.2181,15.2966,110800.0
2006-09-12 10:40:00,19.48,19.52,19.46,19.52,82200.0,15.2966,15.328,15.2809,15.328,82200.0
2006-09-12 10:50:00,19.52,19.55,19.52,19.52,64600.0,15.328,15.3516,15.328,15.328,64600.0
2006-09-12 11:00:00,19.52,19.55,19.5,19.54,74200.0,15.328,15.3516,15.3123,15.3437,74200.0
2006-09-12 11:10:00,19.54,19.54,19.49,19.49,77400.0,15.3437,15.3437,15.3044,15.3044,77400.0
2006-09-12 11:20:00,19.5,19.54,19.5,19.54,46600.0,15.3123,15.3437,15.3123,15.3437,46600.0
2006-09-12 11:30:00,19.53,19.61,19.53,19.6,71000.0,15.3358,15.3987,15.3358,15.3908,71000.0
2006-09-12 11:40:00,19.61,19.7,19.6,19.67,72600.0,15.3987,15.4693,15.3908,15.4458,72600.0
2006-09-12 11:50:00,19.67,19.75,19.63,19.74,119400.0,15.4458,15.5086,15.4144,15.5007,119400.0
2006-09-12 12:00:00,19.74,19.79,19.74,19.79,138800.0,15.5007,15.54,15.5007,15.54,138800.0
2006-09-12 12:10:00,19.79,19.82,19.78,19.81,105400.0,15.54,15.5636,15.5322,15.5557,105400.0
2006-09-12 12:20:00,19.81,19.84,19.79,19.82,104800.0,15.5557,15.5793,15.54,15.5636,104800.0
2006-09-12 12:30:00,19.82,19.89,19.82,19.88,95200.0,15.5636,15.6185,15.5636,15.6107,95200.0
2006-09-12 12:40:00,19.89,19.89,19.87,19.88,73200.0,15.6185,15.6185,15.6028,15.6107,73200.0
2006-09-12 12:50:00,19.88,19.89,19.86,19.88,69000.0,15.6107,15.6185,15.595,15.6107,69000.0
2006-09-12 13:00:00,19.88,19.89,19.8,19.87,217400.0,15.6107,15.6185,15.5479,15.6028,217400.0
2006-09-12 13:10:00,19.86,19.88,19.82,19.82,63200.0,15.595,15.6107,15.5636,15.5636,63200.0
2006-09-12 13:20:00,19.82,19.82,19.72,19.72,109600.0,15.5636,15.5636,15.485,15.485,109600.0
2006-09-12 13:30:00,19.72,19.74,19.69,19.69,52200.0,15.485,15.5007,15.4615,15.4615,52200.0
2006-09-12 13:40:00,19.7,19.79,19.68,19.78,74800.0,15.4693,15.54,15.4536,15.5322,74800.0
2006-09-12 13:50:00,19.78,19.81,19.77,19.81,85600.0,15.5322,15.5557,15.5243,15.5557,85600.0
2006-09-12 14:00:00,19.81,19.82,19.71,19.73,143000.0,15.5557,15.5636,15.4772,15.4929,143000.0
2006-09-12 14:10:00,19.74,19.74,19.61,19.68,107800.0,15.5007,15.5007,15.3987,15.4536,107800.0
2006-09-12 14:20:00,19.69,19.71,19.69,19.71,64800.0,15.4615,15.4772,15.4615,15.4772,64800.0
2006-09-12 14:30:00,19.7,19.73,19.68,19.71,66200.0,15.4693,15.4929,15.4536,15.4772,66200.0
2006-09-12 14:40:00,19.72,19.73,19.71,19.72,30200.0,15.485,15.4929,15.4772,15.485,30200.0
2006-09-12 14:50:00,19.73,19.75,19.72,19.75,41600.0,15.4929,15.5086,15.485,15.5086,41600.0
2006-09-12 15:00:00,19.75,19.77,19.73,19.73,46800.0,15.5086,15.5243,15.4929,15.4929,46800.0
2006-09-12 15:10:00,19.73,19.75,19.73,19.75,76000.0,15.4929,15.5086,15.4929,15.5086,76000.0
2006-09-12 15:20:00,19.75,19.75,19.74,19.75,77400.0,15.5086,15.5086,15.5007,15.5086,77400.0
2006-09-12 15:30:00,19.75,19.75,19.7,19.7,85800.0,15.5086,15.5086,15.4693,15.4693,85800.0
2006-09-12 15:40:00,19.71,19.72,19.7,19.71,83000.0,15.4772,15.485,15.4693,15.4772,83000.0
2006-09-12 15:50:00,19.71,19.72,19.68,19.68,148600.0,15.4772,15.485,15.4536,15.4536,148600.0
2006-09-13 09:30:00,19.68,19.76,19.55,19.76,39200.0,15.4536,15.5165,15.3516,15.5165,39200.0
2006-09-13 09:40:00,19.76,19.76,19.64,19.73,35600.0,15.5165,15.5165,15.4222,15.4929,35600.0
2006-09-13 09:50:00,19.75,19.77,19.61,19.63,39800.0,15.5086,15.5243,15.3987,15.4144,39800.0
2006-09-13 10:00:00,19.64,19.71,19.63,19.7,38000.0,15.4222,15.4772,15.4144,15.4693,38000.0
2006-09-13 10:10:00,19.7,19.7,19.67,19.68,20600.0,15.4693,15.4693,15.4458,15.4536,20600.0
2006-09-13 10:20:00,19.68,19.7,19.66,19.68,23800.0,15.4536,15.4693,15.4379,15.4536,23800.0
2006-09-13 10:30:00,19.69,19.7,19.66,19.69,27200.0,15.4615,15.4693,15.4379,15.4615,27200.0
2006-09-13 10:40:00,19.7,19.73,19.68,19.73,123600.0,15.4693,15.4929,15.4536,15.4929,123600.0
2006-09-13 10:50:00,19.73,19.75,19.72,19.74,42200.0,15.4929,15.5086,15.485,15.5007,42200.0
2006-09-13 11:00:00,19.75,19.77,19.74,19.75,100000.0,15.5086,15.5243,15.5007,15.5086,100000.0
2006-09-13 11:10:00,19.75,19.75,19.73,19.75,20600.0,15.5086,15.5086,15.4929,15.5086,20600.0
2006-09-13 11:20:00,19.75,19.77,19.75,19.75,50800.0,15.5086,15.5243,15.5086,15.5086,50800.0
2006-09-13 11:30:00,19.75,19.77,19.75,19.76,31600.0,15.5086,15.5243,15.5086,15.5165,31600.0
2006-09-13 11:40:00,19.76,19.77,19.73,19.75,60200.0,15.5165,15.5243,15.4929,15.5086,60200.0
2006-09-13 11:50:00,19.75,19.75,19.74,19.74,19000.0,15.5086,15.5086,15.5007,15.5007,19000.0
2006-09-13 12:00:00,19.75,19.79,19.74,19.77,27400.0,15.5086,15.54,15.5007,15.5243,27400.0
2006-09-13 12:10:00,19.78,19.78,19.74,19.75,37200.0,15.5322,15.5322,15.5007,15.5086,37200.0
2006-09-13 12:20:00,19.75,19.79,19.74,19.79,39200.0,15.5086,15.54,15.5007,15.54,39200.0
2006-09-13 12:30:00,19.78,19.8,19.75,19.76,25000.0,15.5322,15.5479,15.5086,15.5165,25000.0
2006-09-13 12:40:00,19.76,19.78,19.72,19.73,25600.0,15.5165,15.5322,15.485,15.4929,25600.0
2006-09-13 12:50:00,19.74,19.76,19.73,19.75,24400.0,15.5007,15.5165,15.4929,15.5086,24400.0
2006-09-13 13:00:00,19.75,19.75,19.74,19.74,24600.0,15.5086,15.5086,15.5007,15.5007,24600.0
2006-09-13 13:10:00,19.75,19.75,19.73,19.74,25400.0,15.5086,15.5086,15.4929,15.5007,25400.0
2006-09-13 13:20:00,19.74,19.74,19.71,19.74,23000.0,15.5007,15.5007,15.4772,15.5007,23000.0
2006-09-13 13:30:00,19.74,19.74,19.73,19.74,15800.0,15.5007,15.5007,15.4929,15.5007,15800.0
2006-09-13 13:40:00,19.74,19.75,19.72,19.75,28800.0,15.5007,15.5086,15.485,15.5086,28800.0
2006-09-13 13:50:00,19.75,19.76,19.74,19.75,88200.0,15.5086,15.5165,15.5007,15.5086,88200.0
2006-09-13 14:00:00,19.75,19.75,19.74,19.74,22200.0,15.5086,15.5086,15.5007,15.5007,22200.0
2006-09-13 14:10:00,19.75,19.76,19.72,19.73,46000.0,15.5086,15.5165,15.485,15.4929,46000.0
2006-09-13 14:20:00,19.74,19.75,19.73,19.75,30600.0,15.5007,15.5086,15.4929,15.5086,30600.0
2006-09-13 14:30:00,19.75,19.75,19.73,19.74,16600.0,15.5086,15.5086,15.4929,15.5007,16600.0
2006-09-13 14:40:00,19.74,19.75,19.73,19.75,32800.0,15.5007,15.5086,15.4929,15.5086,32800.0
2006-09-13 14:50:00,19.75,19.76,19.74,19.76,30000.0,15.5086,15.5165,15.5007,15.5165,30000.0
2006-09-13 15:00:00,19.76,19.76,19.72,19.74,71800.0,15.5165,15.5165,15.485,15.5007,71800.0
2006-09-13 15:10:00,19.75,19.75,19.73,19.75,83000.0,15.5086,15.5086,15.4929,15.5086,83000.0
2006-09-13 15:20:00,19.75,19.75,19.73,19.74,101600.0,15.5086,15.5086,15.4929,15.5007,101600.0
2006-09-13 15:30:00,19.74,19.75,19.73,19.74,70800.0,15.5007,15.5086,15.4929,15.5007,70800.0
2006-09-13 15:40:00,19.75,19.75,19.7,19.74,74600.0,15.5086,15.5086,15.4693,15.5007,74600.0
2006-09-13 15:50:00,19.74,19.74,19.69,19.74,102800.0,15.5007,15.5007,15.4615,15.5007,102800.0
2006-09-14 09:30:00,19.59,19.71,19.59,19.63,73200.0,15.383,15.4772,15.383,15.4144,73200.0
2006-09-14 09:40:00,19.63,19.63,19.45,19.51,71400.0,15.4144,15.4144,15.273,15.3201,71400.0
2006-09-14 09:50:00,19.52,19.64,19.51,19.64,57600.0,15.328,15.4222,15.3201,15.4222,57600.0
2006-09-14 10:00:00,19.65,19.75,19.65,19.75,49600.0,15.4301,15.5086,15.4301,15.5086,49600.0
2006-09-14 10:10:00,19.74,19.75,19.64,19.64,50200.0,15.5007,15.5086,15.4222,15.4222,50200.0
2006-09-14 10:20:00,19.64,19.64,19.55,19.61,50600.0,15.4222,15.4222,15.3516,15.3987,50600.0
2006-09-14 10:30:00,19.61,19.63,19.58,19.59,44400.0,15.3987,15.4144,15.3751,15.383,44400.0
2006-09-14 10:40:00,19.58,19.61,19.58,19.61,25400.0,15.3751,15.3987,15.3751,15.3987,25400.0
2006-09-14 10:50:00,19.61,19.62,19.6,19.61,16600.0,15.3987,15.4065,15.3908,15.3987,16600.0
2006-09-14 11:00:00,19.61,19.62,19.6,19.62,26200.0,15.3987,15.4065,15.3908,15.4065,26200.0
2006-09-14 11:10:00,19.62,19.62,19.61,19.61,33200.0,15.4065,15.4065,15.3987,15.3987,33200.0
2006-09-14 11:20:00,19.61,19.66,19.61,19.66,42400.0,15.3987,15.4379,15.3987,15.4379,42400.0
2006-09-14 11:30:00,19.65,19.7,19.64,19.68,45000.0,15.4301,15.4693,15.4222,15.4536,45000.0
2006-09-14 11:40:00,19.68,19.78,19.68,19.76,62400.0,15.4536,15.5322,15.4536,15.5165,62400.0
2006-09-14 11:50:00,19.77,19.78,19.74,19.75,65200.0,15.5243,15.5322,15.5007,15.5086,65200.0
2006-09-14 12:00:00,19.73,19.75,19.73,19.73,26800.0,15.4929,15.5086,15.4929,15.4929,26800.0
2006-09-14 12:10:00,19.73,19.74,19.68,19.68,44600.0,15.4929,15.5007,15.4536,15.4536,44600.0
2006-09-14 12:20:00,19.68,19.71,19.68,19.71,45800.0,15.4536,15.4772,15.4536,15.4772,45800.0
2006-09-14 12:30:00,19.7,19.74,19.7,19.73,34200.0,15.4693,15.5007,15.4693,15.4929,34200.0
2006-09-14 12:40:00,19.73,19.76,19.71,19.71,89200.0,15.4929,15.5165,15.4772,15.4772,89200.0
2006-09-14 12:50:00,19.72,19.76,19.71,19.75,51600.0,15.485,15.5165,15.4772,15.5086,51600.0
2006-09-14 13:00:00,19.76,19.78,19.73,19.74,67000.0,15.5165,15.5322,15.4929,15.5007,67000.0
2006-09-14 13:10:00,19.73,19.79,19.73,19.79,62000.0,15.4929,15.54,15.4929,15.54,62000.0
2006-09-14 13:20:00,19.79,19.84,19.78,19.82,56800.0,15.54,15.5793,15.5322,15.5636,56800.0
2006-09-14 13:30:00,19.82,19.82,19.73,19.73,98600.0,15.5636,15.5636,15.4929,15.4929,98600.0
2006-09-14 13:40:00,19.72,19.78,19.72,19.73,58400.0,15.485,15.5322,15.485,15.4929,58400.0
2006-09-14 13:50:00,19.73,19.74,19.71,19.73,37800.0,15.4929,15.5007,15.4772,15.4929,37800.0
2006-09-14 14:00:00,19.74,19.78,19.74,19.75,91400.0,15.5007,15.5322,15.5007,15.5086,91400.0
2006-09-14 14:10:00,19.75,19.75,19.71,19.72,44000.0,15.5086,15.5086,15.4772,15.485,44000.0
2006-09-14 14:20:00,19.72,19.77,19.72,19.75,59200.0,15.485,15.5243,15.485,15.5086,59200.0
2006-09-14 14:30:00,19.75,19.78,19.75,19.76,57200.0,15.5086,15.5322,15.5086,15.5165,57200.0
2006-09-14 14:40:00,19.77,19.78,19.74,19.75,48000.0,15.5243,15.5322,15.5007,15.5086,48000.0
2006-09-14 14:50:00,19.76,19.79,19.75,19.75,66200.0,15.5165,15.54,15.5086,15.5086,66200.0
2006-09-14 15:00:00,19.75,19.75,19.73,19.75,37000.0,15.5086,15.5086,15.4929,15.5086,37000.0
2006-09-14 15:10:00,19.75,19.75,19.71,19.71,53800.0,15.5086,15.5086,15.4772,15.4772,53800.0
2006-09-14 15:20:00,19.72,19.72,19.66,19.7,130600.0,15.485,15.485,15.4379,15.4693,130600.0
2006-09-14 15:30:00,19.71,19.71,19.7,19.71,48400.0,15.4772,15.4772,15.4693,15.4772,48400.0
2006-09-14 15:40:00,19.71,19.72,19.7,19.7,43400.0,15.4772,15.485,15.4693,15.4693,43400.0
2006-09-14 15:50:00,19.71,19.71,19.69,19.69,88800.0,15.4772,15.4772,15.4615,15.4615,88800.0
2006-09-15 09:30:00,19.85,20.09,19.83,20.02,348800.0,15.5871,15.7756,15.5714,15.7206,348800.0
2006-09-15 09:40:00,20.02,20.05,19.86,19.91,121600.0,15.7206,15.7442,15.595,15.6342,121600.0
2006-09-15 09:50:00,19.92,20.02,19.92,19.96,82200.0,15.6421,15.7206,15.6421,15.6735,82200.0
2006-09-15 10:00:00,19.96,20.03,19.96,20.01,132600.0,15.6735,15.7285,15.6735,15.7128,132600.0
2006-09-15 10:10:00,20.01,20.03,20.0,20.02,71800.0,15.7128,15.7285,15.7049,15.7206,71800.0
2006-09-15 10:20:00,20.02,20.04,20.02,20.03,110200.0,15.7206,15.7363,15.7206,15.7285,110200.0
2006-09-15 10:30:00,20.03,20.03,20.0,20.0,84000.0,15.7285,15.7285,15.7049,15.7049,84000.0
2006-09-15 10:40:00,20.0,20.01,20.0,20.0,120400.0,15.7049,15.7128,15.7049,15.7049,120400.0
2006-09-15 10:50:00,20.0,20.06,20.0,20.04,167200.0,15.7049,15.752,15.7049,15.7363,167200.0
2006-09-15 11:00:00,20.04,20.05,19.99,19.99,129000.0,15.7363,15.7442,15.6971,15.6971,129000.0
2006-09-15 11:10:00,19.99,19.99,19.91,19.91,219800.0,15.6971,15.6971,15.6342,15.6342,219800.0
2006-09-15 11:20:00,19.92,19.95,19.85,19.93,168000.0,15.6421,15.6656,15.5871,15.6499,168000.0
2006-09-15 11:30:00,19.93,19.93,19.85,19.86,68200.0,15.6499,15.6499,15.5871,15.595,68200.0
2006-09-15 11:40:00,19.86,19.87,19.81,19.81,72000.0,15.595,15.6028,15.5557,15.5557,72000.0
2006-09-15 11:50:00,19.81,19.83,19.78,19.79,92200.0,15.5557,15.5714,15.5322,15.54,92200.0
2006-09-15 12:00:00,19.79,19.81,19.73,19.8,98400.0,15.54,15.5557,15.4929,15.5479,98400.0
2006-09-15 12:10:00,19.8,19.8,19.74,19.74,83200.0,15.5479,15.5479,15.5007,15.5007,83200.0
2006-09-15 12:20:00,19.75,19.75,19.66,19.67,142800.0,15.5086,15.5086,15.4379,15.4458,142800.0
2006-09-15 12:30:00,19.67,19.68,19.62,19.65,96600.0,15.4458,15.4536,15.4065,15.4301,96600.0
2006-09-15 12:40:00,19.64,19.66,19.59,19.66,143400.0,15.4222,15.4379,15.383,15.4379,143400.0
2006-09-15 12:50:00,19.67,19.69,19.6,19.6,116000.0,15.4458,15.4615,15.3908,15.3908,116000.0
2006-09-15 13:00:00,19.6,19.6,19.56,19.58,68200.0,15.3908,15.3908,15.3594,15.3751,68200.0
2006-09-15 13:10:00,19.58,19.59,19.56,19.59,60000.0,15.3751,15.383,15.3594,15.383,60000.0
2006-09-15 13:20:00,19.59,19.6,19.56,19.56,55000.0,15.383,15.3908,15.3594,15.3594,55000.0
2006-09-15 13:30:00,19.56,19.57,19.53,19.55,54000.0,15.3594,15.3673,15.3358,15.3516,54000.0
2006-09-15 13:40:00,19.55,19.59,19.52,19.53,86200.0,15.3516,15.383,15.328,15.3358,86200.0
2006-09-15 13:50:00,19.52,19.53,19.5,19.5,54400.0,15.328,15.3358,15.3123,15.3123,54400.0
2006-09-15 14:00:00,19.5,19.5,19.48,19.5,92400.0,15.3123,15.3123,15.2966,15.3123,92400.0
2006-09-15 14:10:00,19.5,19.55,19.41,19.43,164600.0,15.3123,15.3516,15.2416,15.2573,164600.0
2006-09-15 14:20:00,19.43,19.48,19.42,19.47,130400.0,15.2573,15.2966,15.2495,15.2887,130400.0
2006-09-15 14:30:00,19.47,19.48,19.43,19.47,115000.0,15.2887,15.2966,15.2573,15.2887,115000.0
2006-09-15 14:40:00,19.48,19.51,19.46,19.5,68400.0,15.2966,15.3201,15.2809,15.3123,68400.0
2006-09-15 14:50:00,19.51,19.53,19.49,19.5,84800.0,15.3201,15.3358,15.3044,15.3123,84800.0
2006-09-15 15:00:00,19.49,19.5,19.47,19.47,91200.0,15.3044,15.3123,15.2887,15.2887,91200.0
2006-09-15 15:10:00,19.47,19.49,19.47,19.48,103200.0,15.2887,15.3044,15.2887,15.2966,103200.0
2006-09-15 15:20:00,19.48,19.49,19.47,19.48,150800.0,15.2966,15.3044,15.2887,15.2966,150800.0
2006-09-15 15:30:00,19.48,19.49,19.42,19.42,216400.0,15.2966,15.3044,15.2495,15.2495,216400.0
2006-09-15 15:40:00,19.42,19.45,19.34,19.34,203600.0,15.2495,15.273,15.1867,15.1867,203600.0
2006-09-15 15:50:00,19.35,19.42,19.34,19.41,259400.0,15.1945,15.2495,15.1867,15.2416,259400.0
2006-09-18 09:30:00,19.74,19.78,19.52,19.76,205400.0,15.5007,15.5322,15.328,15.5165,205400.0
2006-09-18 09:40:00,19.79,20.16,19.78,19.91,258600.0,15.54,15.8306,15.5322,15.6342,258600.0
2006-09-18 09:50:00,19.91,19.91,19.61,19.75,157800.0,15.6342,15.6342,15.3987,15.5086,157800.0
2006-09-18 10:00:00,19.74,19.84,19.7,19.83,99400.0,15.5007,15.5793,15.4693,15.5714,99400.0
2006-09-18 10:10:00,19.83,19.86,19.74,19.81,176000.0,15.5714,15.595,15.5007,15.5557,176000.0
2006-09-18 10:20:00,19.8,19.85,19.79,19.85,138200.0,15.5479,15.5871,15.54,15.5871,138200.0
2006-09-18 10:30:00,19.85,19.88,19.83,19.88,66200.0,15.5871,15.6107,15.5714,15.6107,66200.0
2006-09-18 10:40:00,19.88,19.88,19.85,19.88,71600.0,15.6107,15.6107,15.5871,15.6107,71600.0
2006-09-18 10:50:00,19.88,19.88,19.78,19.78,101000.0,15.6107,15.6107,15.5322,15.5322,101000.0
2006-09-18 11:00:00,19.77,19.88,19.71,19.84,134000.0,15.5243,15.6107,15.4772,15.5793,134000.0
2006-09-18 11:10:00,19.85,19.86,19.78,19.8,75800.0,15.5871,15.595,15.5322,15.5479,75800.0
2006-09-18 11:20:00,19.79,19.86,19.79,19.85,33000.0,15.54,15.595,15.54,15.5871,33000.0
2006-09-18 11:30:00,19.86,19.89,19.86,19.88,63200.0,15.595,15.6185,15.595,15.6107,63200.0
2006-09-18 11:40:00,19.89,19.97,19.88,19.97,50000.0,15.6185,15.6814,15.6107,15.6814,50000.0
2006-09-18 11:50:00,19.97,19.99,19.89,19.9,117000.0,15.6814,15.6971,15.6185,15.6264,117000.0
2006-09-18 12:00:00,19.91,20.02,19.89,20.01,129200.0,15.6342,15.7206,15.6185,15.7128,129200.0
2006-09-18 12:10:00,20.02,20.02,19.92,19.93,47800.0,15.7206,15.7206,15.6421,15.6499,47800.0
2006-09-18 12:20:00,19.93,19.93,19.92,19.93,27400.0,15.6499,15.6499,15.6421,15.6499,27400.0
2006-09-18 12:30:00,19.92,19.93,19.82,19.86,62200.0,15.6421,15.6499,15.5636,15.595,62200.0
2006-09-18 12:40:00,19.86,19.92,19.86,19.92,23000.0,15.595,15.6421,15.595,15.6421,23000.0
2006-09-18 12:50:00,19.91,19.92,19.9,19.92,25000.0,15.6342,15.6421,15.6264,15.6421,25000.0
2006-09-18 13:00:00,19.93,19.93,19.86,19.86,47200.0,15.6499,15.6499,15.595,15.595,47200.0
2006-09-18 13:10:00,19.85,19.86,19.83,19.85,28600.0,15.5871,15.595,15.5714,15.5871,28600.0
2006-09-18 13:20:00,19.85,19.88,19.85,19.86,36000.0,15.5871,15.6107,15.5871,15.595,36000.0
2006-09-18 13:30:00,19.86,19.86,19.83,19.84,21800.0,15.595,15.595,15.5714,15.5793,21800.0
2006-09-18 13:40:00,19.83,19.84,19.83,19.84,16400.0,15.5714,15.5793,15.5714,15.5793,16400.0
2006-09-18 13:50:00,19.84,19.84,19.83,19.84,32000.0,15.5793,15.5793,15.5714,15.5793,32000.0
2006-09-18 14:00:00,19.84,19.84,19.78,19.78,59200.0,15.5793,15.5793,15.5322,15.5322,59200.0
2006-09-18 14:10:00,19.78,19.8,19.77,19.77,70800.0,15.5322,15.5479,15.5243,15.5243,70800.0
2006-09-18 14:20:00,19.77,19.78,19.75,19.75,37000.0,15.5243,15.5322,15.5086,15.5086,37000.0
2006-09-18 14:30:00,19.75,19.75,19.7,19.71,61800.0,15.5086,15.5086,15.4693,15.4772,61800.0
2006-09-18 14:40:00,19.71,19.72,19.7,19.71,32600.0,15.4772,15.485,15.4693,15.4772,32600.0
2006-09-18 14:50:00,19.71,19.71,19.7,19.71,36600.0,15.4772,15.4772,15.4693,15.4772,36600.0
2006-09-18 15:00:00,19.71,19.74,19.7,19.74,54800.0,15.4772,15.5007,15.4693,15.5007,54800.0
2006-09-18 15:10:00,19.73,19.73,19.71,19.72,62000.0,15.4929,15.4929,15.4772,15.485,62000.0
2006-09-18 15:20:00,19.72,19.75,19.72,19.75,50000.0,15.485,15.5086,15.485,15.5086,50000.0
2006-09-18 15:30:00,19.75,19.77,19.75,19.75,86400.0,15.5086,15.5243,15.5086,15.5086,86400.0
2006-09-18 15:40:00,19.75,19.76,19.74,19.76,90600.0,15.5086,15.5165,15.5007,15.5165,90600.0
2006-09-18 15:50:00,19.76,19.79,19.75,19.75,181000.0,15.5165,15.54,15.5086,15.5086,181000.0
2006-09-19 09:30:00,19.7,19.73,19.6,19.6,49400.0,15.4693,15.4929,15.3908,15.3908,49400.0
2006-09-19 09:40:00,19.6,19.96,19.6,19.78,181600.0,15.3908,15.6735,15.3908,15.5322,181600.0
2006-09-19 09:50:00,19.77,19.85,19.73,19.82,102600.0,15.5243,15.5871,15.4929,15.5636,102600.0
2006-09-19 10:00:00,19.82,19.82,19.78,19.79,41000.0,15.5636,15.5636,15.5322,15.54,41000.0
2006-09-19 10:10:00,19.78,19.79,19.75,19.78,35000.0,15.5322,15.54,15.5086,15.5322,35000.0
2006-09-19 10:20:00,19.77,19.79,19.74,19.74,25200.0,15.5243,15.54,15.5007,15.5007,25200.0
2006-09-19 10:30:00,19.73,19.74,19.59,19.62,80400.0,15.4929,15.5007,15.383,15.4065,80400.0
2006-09-19 10:40:00,19.62,19.71,19.61,19.63,70400.0,15.4065,15.4772,15.3987,15.4144,70400.0
2006-09-19 10:50:00,19.62,19.68,19.62,19.68,19800.0,15.4065,15.4536,15.4065,15.4536,19800.0
2006-09-19 11:00:00,19.68,19.77,19.67,19.72,41800.0,15.4536,15.5243,15.4458,15.485,41800.0
2006-09-19 11:10:00,19.72,19.73,19.65,19.66,24400.0,15.485,15.4929,15.4301,15.4379,24400.0
2006-09-19 11:20:00,19.65,19.72,19.64,19.69,22000.0,15.4301,15.485,15.4222,15.4615,22000.0
2006-09-19 11:30:00,19.68,19.78,19.68,19.78,26000.0,15.4536,15.5322,15.4536,15.5322,26000.0
2006-09-19 11:40:00,19.76,19.78,19.72,19.73,34200.0,15.5165,15.5322,15.485,15.4929,34200.0
2006-09-19 11:50:00,19.74,19.74,19.7,19.74,23800.0,15.5007,15.5007,15.4693,15.5007,23800.0
2006-09-19 12:00:00,19.74,19.74,19.72,19.73,10000.0,15.5007,15.5007,15.485,15.4929,10000.0
2006-09-19 12:10:00,19.73,19.73,19.71,19.71,12800.0,15.4929,15.4929,15.4772,15.4772,12800.0
2006-09-19 12:20:00,19.71,19.72,19.69,19.7,10400.0,15.4772,15.485,15.4615,15.4693,10400.0
2006-09-19 12:30:00,19.7,19.72,19.66,19.66,41800.0,15.4693,15.485,15.4379,15.4379,41800.0
2006-09-19 12:40:00,19.67,19.67,19.63,19.63,40400.0,15.4458,15.4458,15.4144,15.4144,40400.0
2006-09-19 12:50:00,19.64,19.7,19.64,19.7,22600.0,15.4222,15.4693,15.4222,15.4693,22600.0
2006-09-19 13:00:00,19.7,19.7,19.64,19.65,37000.0,15.4693,15.4693,15.4222,15.4301,37000.0
2006-09-19 13:10:00,19.65,19.65,19.6,19.63,42800.0,15.4301,15.4301,15.3908,15.4144,42800.0
2006-09-19 13:20:00,19.61,19.68,19.61,19.67,20800.0,15.3987,15.4536,15.3987,15.4458,20800.0
2006-09-19 13:30:00,19.68,19.68,19.64,19.65,23400.0,15.4536,15.4536,15.4222,15.4301,23400.0
2006-09-19 13:40:00,19.65,19.65,19.61,19.63,19400.0,15.4301,15.4301,15.3987,15.4144,19400.0
2006-09-19 13:50:00,19.63,19.63,19.61,19.62,15600.0,15.4144,15.4144,15.3987,15.4065,15600.0
2006-09-19 14:00:00,19.61,19.67,19.61,19.63,20400.0,15.3987,15.4458,15.3987,15.4144,20400.0
2006-09-19 14:10:00,19.63,19.63,19.6,19.61,24000.0,15.4144,15.4144,15.3908,15.3987,24000.0
2006-09-19 14:20:00,19.61,19.61,19.58,19.6,28000.0,15.3987,15.3987,15.3751,15.3908,28000.0
2006-09-19 14:30:00,19.59,19.63,19.59,19.61,23600.0,15.383,15.4144,15.383,15.3987,23600.0
2006-09-19 14:40:00,19.61,19.61,19.6,19.61,13800.0,15.3987,15.3987,15.3908,15.3987,13800.0
2006-09-19 14:50:00,19.61,19.61,19.6,19.6,15400.0,15.3987,15.3987,15.3908,15.3908,15400.0
2006-09-19 15:00:00,19.6,19.64,19.59,19.64,38800.0,15.3908,15.4222,15.383,15.4222,38800.0
2006-09-19 15:10:00,19.64,19.68,19.64,19.66,31600.0,15.4222,15.4536,15.4222,15.4379,31600.0
2006-09-19 15:20:00,19.66,19.7,19.65,19.7,39000.0,15.4379,15.4693,15.4301,15.4693,39000.0
2006-09-19 15:30:00,19.71,19.71,19.64,19.65,79800.0,15.4772,15.4772,15.4222,15.4301,79800.0
2006-09-19 15:40:00,19.66,19.7,19.66,19.7,115200.0,15.4379,15.4693,15.4379,15.4693,115200.0
2006-09-19 15:50:00,19.69,19.7,19.67,19.68,85200.0,15.4615,15.4693,15.4458,15.4536,85200.0
2006-09-20 09:30:00,19.75,19.75,19.56,19.58,49000.0,15.5086,15.5086,15.3594,15.3751,49000.0
2006-09-20 09:40:00,19.57,19.75,19.57,19.71,37400.0,15.3673,15.5086,15.3673,15.4772,37400.0
2006-09-20 09:50:00,19.71,19.74,19.6,19.6,42600.0,15.4772,15.5007,15.3908,15.3908,42600.0
2006-09-20 10:00:00,19.6,19.61,19.55,19.57,53200.0,15.3908,15.3987,15.3516,15.3673,53200.0
2006-09-20 10:10:00,19.59,19.63,19.58,19.63,28600.0,15.383,15.4144,15.3751,15.4144,28600.0
2006-09-20 10:20:00,19.63,19.64,19.61,19.63,30200.0,15.4144,15.4222,15.3987,15.4144,30200.0
2006-09-20 10:30:00,19.63,19.64,19.58,19.62,33400.0,15.4144,15.4222,15.3751,15.4065,33400.0
2006-09-20 10:40:00,19.62,19.64,19.59,19.61,54800.0,15.4065,15.4222,15.383,15.3987,54800.0
2006-09-20 10:50:00,19.61,19.61,19.55,19.56,62400.0,15.3987,15.3987,15.3516,15.3594,62400.0
2006-09-20 11:00:00,19.56,19.6,19.56,19.6,44200.0,15.3594,15.3908,15.3594,15.3908,44200.0
2006-09-20 11:10:00,19.6,19.7,19.6,19.67,47000.0,15.3908,15.4693,15.3908,15.4458,47000.0
2006-09-20 11:20:00,19.67,19.7,19.65,19.7,21800.0,15.4458,15.4693,15.4301,15.4693,21800.0
2006-09-20 11:30:00,19.7,19.7,19.68,19.68,19800.0,15.4693,15.4693,15.4536,15.4536,19800.0
2006-09-20 11:40:00,19.68,19.7,19.67,19.7,22800.0,15.4536,15.4693,15.4458,15.4693,22800.0
2006-09-20 11:50:00,19.7,19.75,19.7,19.71,39400.0,15.4693,15.5086,15.4693,15.4772,39400.0
2006-09-20 12:00:00,19.7,19.71,19.67,19.67,14200.0,15.4693,15.4772,15.4458,15.4458,14200.0
2006-09-20 12:10:00,19.67,19.67,19.64,19.65,14800.0,15.4458,15.4458,15.4222,15.4301,14800.0
2006-09-20 12:20:00,19.65,19.65,19.64,19.65,21600.0,15.4301,15.4301,15.4222,15.4301,21600.0
2006-09-20 12:30:00,19.65,19.65,19.63,19.65,16400.0,15.4301,15.4301,15.4144,15.4301,16400.0
2006-09-20 12:40:00,19.65,19.66,19.61,19.65,34800.0,15.4301,15.4379,15.3987,15.4301,34800.0
2006-09-20 12:50:00,19.65,19.68,19.64,19.64,21000.0,15.4301,15.4536,15.4222,15.4222,21000.0
2006-09-20 13:00:00,19.65,19.68,19.64,19.67,15800.0,15.4301,15.4536,15.4222,15.4458,15800.0
2006-09-20 13:10:00,19.67,19.68,19.67,19.68,9400.0,15.4458,15.4536,15.4458,15.4536,9400.0
2006-09-20 13:20:00,19.68,19.68,19.63,19.64,40600.0,15.4536,15.4536,15.4144,15.4222,40600.0
2006-09-20 13:30:00,19.65,19.65,19.63,19.64,31200.0,15.4301,15.4301,15.4144,15.4222,31200.0
2006-09-20 13:40:00,19.64,19.65,19.6,19.6,37400.0,15.4222,15.4301,15.3908,15.3908,37400.0
2006-09-20 13:50:00,19.61,19.63,19.59,19.59,43000.0,15.3987,15.4144,15.383,15.383,43000.0
2006-09-20 14:00:00,19.59,19.61,19.58,19.59,26800.0,15.383,15.3987,15.3751,15.383,26800.0
2006-09-20 14:10:00,19.59,19.59,19.54,19.58,41400.0,15.383,15.383,15.3437,15.3751,41400.0
2006-09-20 14:20:00,19.57,19.63,19.57,19.58,45400.0,15.3673,15.4144,15.3673,15.3751,45400.0
2006-09-20 14:30:00,19.58,19.66,19.58,19.64,70200.0,15.3751,15.4379,15.3751,15.4222,70200.0
2006-09-20 14:40:00,19.65,19.67,19.62,19.67,57200.0,15.4301,15.4458,15.4065,15.4458,57200.0
2006-09-20 14:50:00,19.66,19.72,19.63,19.67,71200.0,15.4379,15.485,15.4144,15.4458,71200.0
2006-09-20 15:00:00,19.67,19.7,19.65,19.66,78000.0,15.4458,15.4693,15.4301,15.4379,78000.0
2006-09-20 15:10:00,19.67,19.71,19.65,19.71,48600.0,15.4458,15.4772,15.4301,15.4772,48600.0
2006-09-20 15:20:00,19.72,19.8,19.72,19.79,59400.0,15.485,15.5479,15.485,15.54,59400.0
2006-09-20 15:30:00,19.8,19.84,19.79,19.8,66000.0,15.5479,15.5793,15.54,15.5479,66000.0
2006-09-20 15:40:00,19.8,19.81,19.78,19.8,47200.0,15.5479,15.5557,15.5322,15.5479,47200.0
2006-09-20 15:50:00,19.8,19.81,19.77,19.78,62000.0,15.5479,15.5557,15.5243,15.5322,62000.0
2006-09-21 09:30:00,19.66,19.9,19.64,19.68,70200.0,15.4379,15.6264,15.4222,15.4536,70200.0
2006-09-21 09:40:00,19.65,19.9,19.57,19.76,71000.0,15.4301,15.6264,15.3673,15.5165,71000.0
2006-09-21 09:50:00,19.75,19.84,19.73,19.77,39600.0,15.5086,15.5793,15.4929,15.5243,39600.0
2006-09-21 10:00:00,19.77,19.8,19.71,19.75,47200.0,15.5243,15.5479,15.4772,15.5086,47200.0
2006-09-21 10:10:00,19.75,19.82,19.75,19.77,32200.0,15.5086,15.5636,15.5086,15.5243,32200.0
2006-09-21 10:20:00,19.76,19.76,19.72,19.75,22400.0,15.5165,15.5165,15.485,15.5086,22400.0
2006-09-21 10:30:00,19.75,19.75,19.72,19.73,20600.0,15.5086,15.5086,15.485,15.4929,20600.0
2006-09-21 10:40:00,19.73,19.79,19.73,19.78,34800.0,15.4929,15.54,15.4929,15.5322,34800.0
2006-09-21 10:50:00,19.78,19.78,19.75,19.78,28600.0,15.5322,15.5322,15.5086,15.5322,28600.0
2006-09-21 11:00:00,19.78,19.89,19.78,19.86,49200.0,15.5322,15.6185,15.5322,15.595,49200.0
2006-09-21 11:10:00,19.86,19.86,19.82,19.84,18400.0,15.595,15.595,15.5636,15.5793,18400.0
2006-09-21 11:20:00,19.85,19.88,19.85,19.86,37200.0,15.5871,15.6107,15.5871,15.595,37200.0
2006-09-21 11:30:00,19.86,19.87,19.82,19.85,67400.0,15.595,15.6028,15.5636,15.5871,67400.0
2006-09-21 11:40:00,19.85,19.85,19.78,19.8,28800.0,15.5871,15.5871,15.5322,15.5479,28800.0
2006-09-21 11:50:00,19.8,19.88,19.8,19.85,24200.0,15.5479,15.6107,15.5479,15.5871,24200.0
2006-09-21 12:00:00,19.84,19.84,19.77,19.82,31800.0,15.5793,15.5793,15.5243,15.5636,31800.0
2006-09-21 12:10:00,19.82,19.89,19.81,19.85,35000.0,15.5636,15.6185,15.5557,15.5871,35000.0
2006-09-21 12:20:00,19.84,19.85,19.79,19.82,23600.0,15.5793,15.5871,15.54,15.5636,23600.0
2006-09-21 12:30:00,19.82,19.92,19.82,19.9,37200.0,15.5636,15.6421,15.5636,15.6264,37200.0
2006-09-21 12:40:00,19.9,19.91,19.85,19.86,39200.0,15.6264,15.6342,15.5871,15.595,39200.0
2006-09-21 12:50:00,19.86,19.89,19.85,19.89,24400.0,15.595,15.6185,15.5871,15.6185,24400.0
2006-09-21 13:00:00,19.89,19.95,19.83,19.85,195600.0,15.6185,15.6656,15.5714,15.5871,195600.0
2006-09-21 13:10:00,19.85,19.91,19.84,19.91,30000.0,15.5871,15.6342,15.5793,15.6342,30000.0
2006-09-21 13:20:00,19.91,19.93,19.9,19.92,28400.0,15.6342,15.6499,15.6264,15.6421,28400.0
2006-09-21 13:30:00,19.92,19.93,19.86,19.86,50200.0,15.6421,15.6499,15.595,15.595,50200.0
2006-09-21 13:40:00,19.85,19.9,19.85,19.9,22600.0,15.5871,15.6264,15.5871,15.6264,22600.0
2006-09-21 13:50:00,19.9,19.91,19.84,19.84,37400.0,15.6264,15.6342,15.5793,15.5793,37400.0
2006-09-21 14:00:00,19.84,19.85,19.8,19.8,30600.0,15.5793,15.5871,15.5479,15.5479,30600.0
2006-09-21 14:10:00,19.8,19.84,19.8,19.81,19400.0,15.5479,15.5793,15.5479,15.5557,19400.0
2006-09-21 14:20:00,19.82,19.83,19.79,19.8,36000.0,15.5636,15.5714,15.54,15.5479,36000.0
2006-09-21 14:30:00,19.81,19.85,19.8,19.84,35800.0,15.5557,15.5871,15.5479,15.5793,35800.0
2006-09-21 14:40:00,19.85,19.89,19.84,19.88,33400.0,15.5871,15.6185,15.5793,15.6107,33400.0
2006-09-21 14:50:00,19.88,19.88,19.84,19.84,25200.0,15.6107,15.6107,15.5793,15.5793,25200.0
2006-09-21 15:00:00,19.84,19.86,19.82,19.83,47600.0,15.5793,15.595,15.5636,15.5714,47600.0
2006-09-21 15:10:00,19.83,19.83,19.79,19.8,44400.0,15.5714,15.5714,15.54,15.5479,44400.0
2006-09-21 15:20:00,19.81,19.88,19.8,19.87,54400.0,15.5557,15.6107,15.5479,15.6028,54400.0
2006-09-21 15:30:00,19.87,19.9,19.86,19.86,61600.0,15.6028,15.6264,15.595,15.595,61600.0
2006-09-21 15:40:00,19.86,19.91,19.86,19.9,62000.0,15.595,15.6342,15.595,15.6264,62000.0
2006-09-21 15:50:00,19.91,19.92,19.9,19.92,72200.0,15.6342,15.6421,15.6264,15.6421,72200.0
2006-09-22 09:30:00,19.89,19.97,19.89,19.96,68400.0,15.6185,15.6814,15.6185,15.6735,68400.0
2006-09-22 09:40:00,19.95,19.97,19.81,19.81,22200.0,15.6656,15.6814,15.5557,15.5557,22200.0
2006-09-22 09:50:00,19.82,19.85,19.8,19.8,15200.0,15.5636,15.5871,15.5479,15.5479,15200.0
2006-09-22 10:00:00,19.8,19.85,19.79,19.83,19600.0,15.5479,15.5871,15.54,15.5714,19600.0
2006-09-22 10:10:00,19.83,19.86,19.83,19.85,15600.0,15.5714,15.595,15.5714,15.5871,15600.0
2006-09-22 10:20:00,19.85,19.85,19.71,19.73,15200.0,15.5871,15.5871,15.4772,15.4929,15200.0
2006-09-22 10:30:00,19.74,19.75,19.68,19.73,22000.0,15.5007,15.5086,15.4536,15.4929,22000.0
2006-09-22 10:40:00,19.73,19.74,19.66,19.66,25800.0,15.4929,15.5007,15.4379,15.4379,25800.0
2006-09-22 10:50:00,19.68,19.72,19.66,19.7,36000.0,15.4536,15.485,15.4379,15.4693,36000.0
2006-09-22 11:00:00,19.7,19.7,19.58,19.59,61400.0,15.4693,15.4693,15.3751,15.383,61400.0
2006-09-22 11:10:00,19.59,19.68,19.59,19.68,54200.0,15.383,15.4536,15.383,15.4536,54200.0
2006-09-22 11:20:00,19.68,19.73,19.67,19.73,27600.0,15.4536,15.4929,15.4458,15.4929,27600.0
2006-09-22 11:30:00,19.73,19.76,19.71,19.75,35200.0,15.4929,15.5165,15.4772,15.5086,35200.0
2006-09-22 11:40:00,19.75,19.75,19.71,19.71,34000.0,15.5086,15.5086,15.4772,15.4772,34000.0
2006-09-22 11:50:00,19.72,19.73,19.66,19.66,21600.0,15.485,15.4929,15.4379,15.4379,21600.0
2006-09-22 12:00:00,19.66,19.66,19.59,19.6,18000.0,15.4379,15.4379,15.383,15.3908,18000.0
2006-09-22 12:10:00,19.6,19.61,19.57,19.58,27200.0,15.3908,15.3987,15.3673,15.3751,27200.0
2006-09-22 12:20:00,19.58,19.58,19.52,19.52,38600.0,15.3751,15.3751,15.328,15.328,38600.0
2006-09-22 12:30:00,19.5,19.52,19.49,19.5,45800.0,15.3123,15.328,15.3044,15.3123,45800.0
2006-09-22 12:40:00,19.5,19.53,19.48,19.52,52000.0,15.3123,15.3358,15.2966,15.328,52000.0
2006-09-22 12:50:00,19.52,19.52,19.5,19.5,28600.0,15.328,15.328,15.3123,15.3123,28600.0
2006-09-22 13:00:00,19.49,19.55,19.48,19.5,53400.0,15.3044,15.3516,15.2966,15.3123,53400.0
2006-09-22 13:10:00,19.5,19.55,19.5,19.55,22800.0,15.3123,15.3516,15.3123,15.3516,22800.0
2006-09-22 13:20:00,19.55,19.58,19.53,19.56,35600.0,15.3516,15.3751,15.3358,15.3594,35600.0
2006-09-22 13:30:00,19.56,19.61,19.56,19.6,15800.0,15.3594,15.3987,15.3594,15.3908,15800.0
2006-09-22 13:40:00,19.6,19.6,19.59,19.6,18000.0,15.3908,15.3908,15.383,15.3908,18000.0
2006-09-22 13:50:00,19.59,19.65,19.59,19.65,18200.0,15.383,15.4301,15.383,15.4301,18200.0
2006-09-22 14:00:00,19.65,19.68,19.64,19.67,38800.0,15.4301,15.4536,15.4222,15.4458,38800.0
2006-09-22 14:10:00,19.68,19.68,19.65,19.66,27800.0,15.4536,15.4536,15.4301,15.4379,27800.0
2006-09-22 14:20:00,19.66,19.67,19.64,19.66,21800.0,15.4379,15.4458,15.4222,15.4379,21800.0
2006-09-22 14:30:00,19.66,19.7,19.66,19.7,37200.0,15.4379,15.4693,15.4379,15.4693,37200.0
2006-09-22 14:40:00,19.68,19.72,19.65,19.7,37000.0,15.4536,15.485,15.4301,15.4693,37000.0
2006-09-22 14:50:00,19.7,19.71,19.67,19.67,27000.0,15.4693,15.4772,15.4458,15.4458,27000.0
2006-09-22 15:00:00,19.67,19.68,19.65,19.67,29000.0,15.4458,15.4536,15.4301,15.4458,29000.0
2006-09-22 15:10:00,19.68,19.7,19.67,19.7,23600.0,15.4536,15.4693,15.4458,15.4693,23600.0
2006-09-22 15:20:00,19.7,19.73,19.7,19.72,36800.0,15.4693,15.4929,15.4693,15.485,36800.0
2006-09-22 15:30:00,19.72,19.72,19.69,19.7,43600.0,15.485,15.485,15.4615,15.4693,43600.0
2006-09-22 15:40:00,19.7,19.73,19.69,19.7,53400.0,15.4693,15.4929,15.4615,15.4693,53400.0
2006-09-22 15:50:00,19.7,19.73,19.69,19.71,82000.0,15.4693,15.4929,15.4615,15.4772,82000.0
2006-09-25 09:30:00,19.69,19.69,19.5,19.59,80200.0,15.4615,15.4615,15.3123,15.383,80200.0
2006-09-25 09:40:00,19.61,19.72,19.59,19.71,43800.0,15.3987,15.485,15.383,15.4772,43800.0
2006-09-25 09:50:00,19.7,19.84,19.66,19.8,64600.0,15.4693,15.5793,15.4379,15.5479,64600.0
2006-09-25 10:00:00,19.8,19.82,19.75,19.77,44200.0,15.5479,15.5636,15.5086,15.5243,44200.0
2006-09-25 10:10:00,19.77,19.8,19.72,19.73,46000.0,15.5243,15.5479,15.485,15.4929,46000.0
2006-09-25 10:20:00,19.72,19.72,19.65,19.67,27800.0,15.485,15.485,15.4301,15.4458,27800.0
2006-09-25 10:30:00,19.67,19.79,19.66,19.77,46400.0,15.4458,15.54,15.4379,15.5243,46400.0
2006-09-25 10:40:00,19.78,19.78,19.73,19.76,34800.0,15.5322,15.5322,15.4929,15.5165,34800.0
2006-09-25 10:50:00,19.75,19.75,19.69,19.7,26600.0,15.5086,15.5086,15.4615,15.4693,26600.0
2006-09-25 11:00:00,19.68,19.7,19.66,19.66,19000.0,15.4536,15.4693,15.4379,15.4379,19000.0
2006-09-25 11:10:00,19.67,19.67,19.64,19.64,13800.0,15.4458,15.4458,15.4222,15.4222,13800.0
2006-09-25 11:20:00,19.65,19.7,19.65,19.7,21600.0,15.4301,15.4693,15.4301,15.4693,21600.0
2006-09-25 11:30:00,19.7,19.73,19.66,19.67,33200.0,15.4693,15.4929,15.4379,15.4458,33200.0
2006-09-25 11:40:00,19.66,19.67,19.63,19.64,23800.0,15.4379,15.4458,15.4144,15.4222,23800.0
2006-09-25 11:50:00,19.64,19.65,19.63,19.65,19000.0,15.4222,15.4301,15.4144,15.4301,19000.0
2006-09-25 12:00:00,19.65,19.66,19.59,19.6,48800.0,15.4301,15.4379,15.383,15.3908,48800.0
2006-09-25 12:10:00,19.6,19.62,19.6,19.61,29200.0,15.3908,15.4065,15.3908,15.3987,29200.0
2006-09-25 12:20:00,19.6,19.63,19.6,19.63,17800.0,15.3908,15.4144,15.3908,15.4144,17800.0
2006-09-25 12:30:00,19.63,19.67,19.63,19.67,19200.0,15.4144,15.4458,15.4144,15.4458,19200.0
2006-09-25 12:40:00,19.67,19.74,19.67,19.73,28200.0,15.4458,15.5007,15.4458,15.4929,28200.0
2006-09-25 12:50:00,19.74,19.86,19.74,19.86,60400.0,15.5007,15.595,15.5007,15.595,60400.0
2006-09-25 13:00:00,19.86,19.87,19.83,19.86,42600.0,15.595,15.6028,15.5714,15.595,42600.0
2006-09-25 13:10:00,19.86,19.87,19.83,19.83,41400.0,15.595,15.6028,15.5714,15.5714,41400.0
2006-09-25 13:20:00,19.82,19.84,19.8,19.84,65400.0,15.5636,15.5793,15.5479,15.5793,65400.0
2006-09-25 13:30:00,19.85,19.85,19.73,19.73,33200.0,15.5871,15.5871,15.4929,15.4929,33200.0
2006-09-25 13:40:00,19.74,19.78,19.74,19.77,24000.0,15.5007,15.5322,15.5007,15.5243,24000.0
2006-09-25 13:50:00,19.76,19.79,19.76,19.78,18000.0,15.5165,15.54,15.5165,15.5322,18000.0
2006-09-25 14:00:00,19.78,19.83,19.78,19.81,24400.0,15.5322,15.5714,15.5322,15.5557,24400.0
2006-09-25 14:10:00,19.81,19.81,19.74,19.77,42400.0,15.5557,15.5557,15.5007,15.5243,42400.0
2006-09-25 14:20:00,19.75,19.81,19.75,19.75,20000.0,15.5086,15.5557,15.5086,15.5086,20000.0
2006-09-25 14:30:00,19.77,19.83,19.75,19.81,39800.0,15.5243,15.5714,15.5086,15.5557,39800.0
2006-09-25 14:40:00,19.81,19.82,19.79,19.79,25200.0,15.5557,15.5636,15.54,15.54,25200.0
2006-09-25 14:50:00,19.79,19.8,19.76,19.77,45200.0,15.54,15.5479,15.5165,15.5243,45200.0
2006-09-25 15:00:00,19.78,19.89,19.78,19.85,108000.0,15.5322,15.6185,15.5322,15.5871,108000.0
2006-09-25 15:10:00,19.85,19.85,19.81,19.81,57200.0,15.5871,15.5871,15.5557,15.5557,57200.0
2006-09-25 15:20:00,19.82,19.89,19.82,19.89,41600.0,15.5636,15.6185,15.5636,15.6185,41600.0
2006-09-25 15:30:00,19.89,19.89,19.85,19.86,51400.0,15.6185,15.6185,15.5871,15.595,51400.0
2006-09-25 15:40:00,19.86,19.86,19.83,19.84,62000.0,15.595,15.595,15.5714,15.5793,62000.0
2006-09-25 15:50:00,19.84,19.87,19.83,19.87,56200.0,15.5793,15.6028,15.5714,15.6028,56200.0
2006-09-26 09:30:00,19.79,19.81,19.67,19.68,26800.0,15.54,15.5557,15.4458,15.4536,26800.0
2006-09-26 09:40:00,19.68,19.93,19.68,19.89,72400.0,15.4536,15.6499,15.4536,15.6185,72400.0
2006-09-26 09:50:00,19.88,19.88,19.73,19.8,28000.0,15.6107,15.6107,15.4929,15.5479,28000.0
2006-09-26 10:00:00,19.78,19.93,19.78,19.92,32000.0,15.5322,15.6499,15.5322,15.6421,32000.0
2006-09-26 10:10:00,19.92,19.92,19.87,19.87,35400.0,15.6421,15.6421,15.6028,15.6028,35400.0
2006-09-26 10:20:00,19.88,19.89,19.84,19.89,27400.0,15.6107,15.6185,15.5793,15.6185,27400.0
2006-09-26 10:30:00,19.87,19.91,19.84,19.89,24400.0,15.6028,15.6342,15.5793,15.6185,24400.0
2006-09-26 10:40:00,19.89,19.93,19.89,19.9,15600.0,15.6185,15.6499,15.6185,15.6264,15600.0
2006-09-26 10:50:00,19.91,19.91,19.88,19.89,32200.0,15.6342,15.6342,15.6107,15.6185,32200.0
2006-09-26 11:00:00,19.89,19.97,19.89,19.96,30800.0,15.6185,15.6814,15.6185,15.6735,30800.0
2006-09-26 11:10:00,19.96,20.0,19.96,19.97,16200.0,15.6735,15.7049,15.6735,15.6814,16200.0
2006-09-26 11:20:00,19.97,19.98,19.86,19.86,32800.0,15.6814,15.6892,15.595,15.595,32800.0
2006-09-26 11:30:00,19.87,19.92,19.86,19.91,17000.0,15.6028,15.6421,15.595,15.6342,17000.0
2006-09-26 11:40:00,19.92,19.93,19.86,19.87,29800.0,15.6421,15.6499,15.595,15.6028,29800.0
2006-09-26 11:50:00,19.86,19.92,19.86,19.9,30600.0,15.595,15.6421,15.595,15.6264,30600.0
2006-09-26 12:00:00,19.89,19.95,19.89,19.95,34000.0,15.6185,15.6656,15.6185,15.6656,34000.0
2006-09-26 12:10:00,19.94,20.03,19.94,20.03,22800.0,15.6578,15.7285,15.6578,15.7285,22800.0
2006-09-26 12:20:00,20.02,20.02,19.98,20.02,32600.0,15.7206,15.7206,15.6892,15.7206,32600.0
2006-09-26 12:30:00,20.01,20.02,19.99,20.01,36400.0,15.7128,15.7206,15.6971,15.7128,36400.0
2006-09-26 12:40:00,20.0,20.05,20.0,20.01,67200.0,15.7049,15.7442,15.7049,15.7128,67200.0
2006-09-26 12:50:00,20.0,20.04,19.99,20.01,27200.0,15.7049,15.7363,15.6971,15.7128,27200.0
2006-09-26 13:00:00,20.01,20.05,20.01,20.05,23800.0,15.7128,15.7442,15.7128,15.7442,23800.0
2006-09-26 13:10:00,20.05,20.05,20.02,20.05,52200.0,15.7442,15.7442,15.7206,15.7442,52200.0
2006-09-26 13:20:00,20.05,20.05,20.02,20.05,30600.0,15.7442,15.7442,15.7206,15.7442,30600.0
2006-09-26 13:30:00,20.05,20.05,20.03,20.04,19000.0,15.7442,15.7442,15.7285,15.7363,19000.0
2006-09-26 13:40:00,20.04,20.07,20.03,20.07,49800.0,15.7363,15.7599,15.7285,15.7599,49800.0
2006-09-26 13:50:00,20.07,20.09,20.03,20.03,53600.0,15.7599,15.7756,15.7285,15.7285,53600.0
2006-09-26 14:00:00,20.03,20.05,20.03,20.03,40800.0,15.7285,15.7442,15.7285,15.7285,40800.0
2006-09-26 14:10:00,20.03,20.04,19.97,19.97,65400.0,15.7285,15.7363,15.6814,15.6814,65400.0
2006-09-26 14:20:00,19.97,20.02,19.96,19.99,73600.0,15.6814,15.7206,15.6735,15.6971,73600.0
2006-09-26 14:30:00,19.99,20.08,19.99,20.07,111600.0,15.6971,15.7677,15.6971,15.7599,111600.0
2006-09-26 14:40:00,20.08,20.11,20.05,20.08,47000.0,15.7677,15.7913,15.7442,15.7677,47000.0
2006-09-26 14:50:00,20.08,20.1,20.07,20.08,30800.0,15.7677,15.7834,15.7599,15.7677,30800.0
2006-09-26 15:00:00,20.08,20.08,20.04,20.05,60200.0,15.7677,15.7677,15.7363,15.7442,60200.0
2006-09-26 15:10:00,20.05,20.09,20.03,20.09,98400.0,15.7442,15.7756,15.7285,15.7756,98400.0
2006-09-26 15:20:00,20.08,20.1,20.05,20.1,86000.0,15.7677,15.7834,15.7442,15.7834,86000.0
2006-09-26 15:30:00,20.11,20.12,20.04,20.1,104400.0,15.7913,15.7991,15.7363,15.7834,104400.0
2006-09-26 15:40:00,20.11,20.14,20.09,20.13,150800.0,15.7913,15.8148,15.7756,15.807,150800.0
2006-09-26 15:50:00,20.13,20.14,20.09,20.13,161200.0,15.807,15.8148,15.7756,15.807,161200.0
2006-09-27 09:30:00,20.04,20.07,19.93,20.0,32800.0,15.7363,15.7599,15.6499,15.7049,32800.0
2006-09-27 09:40:00,20.02,20.1,19.99,20.04,28000.0,15.7206,15.7834,15.6971,15.7363,28000.0
2006-09-27 09:50:00,20.05,20.09,20.03,20.04,20800.0,15.7442,15.7756,15.7285,15.7363,20800.0
2006-09-27 10:00:00,20.03,20.07,20.03,20.04,90000.0,15.7285,15.7599,15.7285,15.7363,90000.0
2006-09-27 10:10:00,20.04,20.1,20.04,20.07,29000.0,15.7363,15.7834,15.7363,15.7599,29000.0
2006-09-27 10:20:00,20.07,20.11,20.07,20.1,21400.0,15.7599,15.7913,15.7599,15.7834,21400.0
2006-09-27 10:30:00,20.1,20.22,20.1,20.2,64600.0,15.7834,15.8777,15.7834,15.862,64600.0
2006-09-27 10:40:00,20.21,20.21,20.11,20.13,50800.0,15.8698,15.8698,15.7913,15.807,50800.0
2006-09-27 10:50:00,20.12,20.14,20.09,20.14,37200.0,15.7991,15.8148,15.7756,15.8148,37200.0
2006-09-27 11:00:00,20.14,20.16,20.1,20.1,52600.0,15.8148,15.8306,15.7834,15.7834,52600.0
2006-09-27 11:10:00,20.11,20.11,20.06,20.08,32200.0,15.7913,15.7913,15.752,15.7677,32200.0
2006-09-27 11:20:00,20.07,20.09,20.02,20.03,31600.0,15.7599,15.7756,15.7206,15.7285,31600.0
2006-09-27 11:30:00,20.03,20.08,20.03,20.07,42200.0,15.7285,15.7677,15.7285,15.7599,42200.0
2006-09-27 11:40:00,20.07,20.08,20.02,20.04,32000.0,15.7599,15.7677,15.7206,15.7363,32000.0
2006-09-27 11:50:00,20.04,20.07,20.03,20.05,63400.0,15.7363,15.7599,15.7285,15.7442,63400.0
2006-09-27 12:00:00,20.05,20.06,20.01,20.01,29400.0,15.7442,15.752,15.7128,15.7128,29400.0
2006-09-27 12:10:00,20.01,20.01,20.0,20.01,23200.0,15.7128,15.7128,15.7049,15.7128,23200.0
2006-09-27 12:20:00,20.0,20.05,20.0,20.01,28800.0,15.7049,15.7442,15.7049,15.7128,28800.0
2006-09-27 12:30:00,20.03,20.06,20.02,20.03,17800.0,15.7285,15.752,15.7206,15.7285,17800.0
2006-09-27 12:40:00,20.03,20.07,20.03,20.07,18200.0,15.7285,15.7599,15.7285,15.7599,18200.0
2006-09-27 12:50:00,20.06,20.11,20.06,20.11,40200.0,15.752,15.7913,15.752,15.7913,40200.0
2006-09-27 13:00:00,20.11,20.16,20.1,20.14,41200.0,15.7913,15.8306,15.7834,15.8148,41200.0
2006-09-27 13:10:00,20.15,20.16,20.05,20.06,33200.0,15.8227,15.8306,15.7442,15.752,33200.0
2006-09-27 13:20:00,20.06,20.09,20.06,20.09,8600.0,15.752,15.7756,15.752,15.7756,8600.0
2006-09-27 13:30:00,20.1,20.1,20.07,20.1,30000.0,15.7834,15.7834,15.7599,15.7834,30000.0
2006-09-27 13:40:00,20.1,20.15,20.09,20.12,39800.0,15.7834,15.8227,15.7756,15.7991,39800.0
2006-09-27 13:50:00,20.11,20.11,20.09,20.11,23400.0,15.7913,15.7913,15.7756,15.7913,23400.0
2006-09-27 14:00:00,20.1,20.11,20.07,20.1,15000.0,15.7834,15.7913,15.7599,15.7834,15000.0
2006-09-27 14:10:00,20.11,20.13,20.08,20.08,51400.0,15.7913,15.807,15.7677,15.7677,51400.0
2006-09-27 14:20:00,20.09,20.1,20.08,20.09,26000.0,15.7756,15.7834,15.7677,15.7756,26000.0
2006-09-27 14:30:00,20.09,20.11,20.07,20.1,69800.0,15.7756,15.7913,15.7599,15.7834,69800.0
2006-09-27 14:40:00,20.1,20.1,20.08,20.09,52400.0,15.7834,15.7834,15.7677,15.7756,52400.0
2006-09-27 14:50:00,20.1,20.1,20.07,20.08,39600.0,15.7834,15.7834,15.7599,15.7677,39600.0
2006-09-27 15:00:00,20.09,20.09,19.99,20.0,122400.0,15.7756,15.7756,15.6971,15.7049,122400.0
2006-09-27 15:10:00,20.0,20.02,19.98,19.99,101600.0,15.7049,15.7206,15.6892,15.6971,101600.0
2006-09-27 15:20:00,19.99,20.0,19.96,19.97,85400.0,15.6971,15.7049,15.6735,15.6814,85400.0
2006-09-27 15:30:00,19.97,20.04,19.96,20.02,58200.0,15.6814,15.7363,15.6735,15.7206,58200.0
2006-09-27 15:40:00,20.02,20.02,19.98,20.0,57600.0,15.7206,15.7206,15.6892,15.7049,57600.0
2006-09-27 15:50:00,20.0,20.0,19.92,19.93,165600.0,15.7049,15.7049,15.6421,15.6499,165600.0
2006-09-28 09:30:00,19.9,20.0,19.86,20.0,40800.0,15.6264,15.7049,15.595,15.7049,40800.0
2006-09-28 09:40:00,19.98,20.05,19.93,19.97,20600.0,15.6892,15.7442,15.6499,15.6814,20600.0
2006-09-28 09:50:00,19.98,20.05,19.98,20.04,15000.0,15.6892,15.7442,15.6892,15.7363,15000.0
2006-09-28 10:00:00,20.02,20.03,19.97,19.99,38600.0,15.7206,15.7285,15.6814,15.6971,38600.0
2006-09-28 10:10:00,19.99,20.0,19.98,19.99,21800.0,15.6971,15.7049,15.6892,15.6971,21800.0
2006-09-28 10:20:00,19.99,20.0,19.97,19.98,33400.0,15.6971,15.7049,15.6814,15.6892,33400.0
2006-09-28 10:30:00,19.98,20.04,19.93,19.94,59000.0,15.6892,15.7363,15.6499,15.6578,59000.0
2006-09-28 10:40:00,19.97,20.0,19.97,19.99,23400.0,15.6814,15.7049,15.6814,15.6971,23400.0
2006-09-28 10:50:00,19.98,19.99,19.92,19.94,43000.0,15.6892,15.6971,15.6421,15.6578,43000.0
2006-09-28 11:00:00,19.95,19.97,19.93,19.97,43200.0,15.6656,15.6814,15.6499,15.6814,43200.0
2006-09-28 11:10:00,19.97,20.04,19.97,20.04,23400.0,15.6814,15.7363,15.6814,15.7363,23400.0
2006-09-28 11:20:00,20.04,20.16,20.04,20.15,109400.0,15.7363,15.8306,15.7363,15.8227,109400.0
2006-09-28 11:30:00,20.15,20.22,20.14,20.18,81600.0,15.8227,15.8777,15.8148,15.8463,81600.0
2006-09-28 11:40:00,20.19,20.25,20.18,20.24,67200.0,15.8541,15.9012,15.8463,15.8934,67200.0
2006-09-28 11:50:00,20.23,20.24,20.21,20.23,72200.0,15.8855,15.8934,15.8698,15.8855,72200.0
2006-09-28 12:00:00,20.23,20.27,20.23,20.25,40000.0,15.8855,15.9169,15.8855,15.9012,40000.0
2006-09-28 12:10:00,20.25,20.3,20.25,20.28,52000.0,15.9012,15.9405,15.9012,15.9248,52000.0
2006-09-28 12:20:00,20.28,20.3,20.27,20.3,34000.0,15.9248,15.9405,15.9169,15.9405,34000.0
2006-09-28 12:30:00,20.3,20.37,20.3,20.36,60000.0,15.9405,15.9955,15.9405,15.9876,60000.0
2006-09-28 12:40:00,20.36,20.36,20.3,20.33,48600.0,15.9876,15.9876,15.9405,15.964,48600.0
2006-09-28 12:50:00,20.33,20.39,20.32,20.36,55200.0,15.964,16.0112,15.9562,15.9876,55200.0
2006-09-28 13:00:00,20.36,20.44,20.36,20.4,148000.0,15.9876,16.0504,15.9876,16.019,148000.0
2006-09-28 13:10:00,20.4,20.4,20.31,20.32,43000.0,16.019,16.019,15.9483,15.9562,43000.0
2006-09-28 13:20:00,20.32,20.39,20.32,20.36,41600.0,15.9562,16.0112,15.9562,15.9876,41600.0
2006-09-28 13:30:00,20.36,20.42,20.35,20.38,76600.0,15.9876,16.0347,15.9797,16.0033,76600.0
2006-09-28 13:40:00,20.37,20.4,20.36,20.37,49000.0,15.9955,16.019,15.9876,15.9955,49000.0
2006-09-28 13:50:00,20.38,20.39,20.34,20.34,40200.0,16.0033,16.0112,15.9719,15.9719,40200.0
2006-09-28 14:00:00,20.35,20.43,20.34,20.43,68800.0,15.9797,16.0426,15.9719,16.0426,68800.0
2006-09-28 14:10:00,20.43,20.51,20.43,20.5,117800.0,16.0426,16.1054,16.0426,16.0975,117800.0
2006-09-28 14:20:00,20.5,20.55,20.49,20.53,95000.0,16.0975,16.1368,16.0897,16.1211,95000.0
2006-09-28 14:30:00,20.53,20.57,20.53,20.55,164000.0,16.1211,16.1525,16.1211,16.1368,164000.0
2006-09-28 14:40:00,20.55,20.58,20.54,20.56,131400.0,16.1368,16.1604,16.1289,16.1446,131400.0
2006-09-28 14:50:00,20.56,20.56,20.52,20.56,86600.0,16.1446,16.1446,16.1132,16.1446,86600.0
2006-09-28 15:00:00,20.56,20.56,20.54,20.55,72200.0,16.1446,16.1446,16.1289,16.1368,72200.0
2006-09-28 15:10:00,20.55,20.57,20.52,20.52,87200.0,16.1368,16.1525,16.1132,16.1132,87200.0
2006-09-28 15:20:00,20.52,20.52,20.42,20.43,187200.0,16.1132,16.1132,16.0347,16.0426,187200.0
2006-09-28 15:30:00,20.42,20.43,20.4,20.41,87800.0,16.0347,16.0426,16.019,16.0269,87800.0
2006-09-28 15:40:00,20.41,20.5,20.4,20.5,138200.0,16.0269,16.0975,16.019,16.0975,138200.0
2006-09-28 15:50:00,20.5,20.5,20.44,20.44,77200.0,16.0975,16.0975,16.0504,16.0504,77200.0
2006-09-29 09:30:00,20.52,20.52,20.38,20.41,49600.0,16.1132,16.1132,16.0033,16.0269,49600.0
2006-09-29 09:40:00,20.38,20.41,20.3,20.33,39600.0,16.0033,16.0269,15.9405,15.964,39600.0
2006-09-29 09:50:00,20.33,20.34,20.24,20.26,43400.0,15.964,15.9719,15.8934,15.9091,43400.0
2006-09-29 10:00:00,20.27,20.35,20.08,20.1,148000.0,15.9169,15.9797,15.7677,15.7834,148000.0
2006-09-29 10:10:00,20.1,20.17,20.1,20.17,57200.0,15.7834,15.8384,15.7834,15.8384,57200.0
2006-09-29 10:20:00,20.17,20.22,20.16,20.2,64800.0,15.8384,15.8777,15.8306,15.862,64800.0
2006-09-29 10:30:00,20.2,20.25,20.18,20.19,59000.0,15.862,15.9012,15.8463,15.8541,59000.0
2006-09-29 10:40:00,20.2,20.31,20.2,20.27,52800.0,15.862,15.9483,15.862,15.9169,52800.0
2006-09-29 10:50:00,20.28,20.31,20.24,20.25,54800.0,15.9248,15.9483,15.8934,15.9012,54800.0
2006-09-29 11:00:00,20.24,20.25,20.17,20.22,38600.0,15.8934,15.9012,15.8384,15.8777,38600.0
2006-09-29 11:10:00,20.22,20.23,20.15,20.19,36200.0,15.8777,15.8855,15.8227,15.8541,36200.0
2006-09-29 11:20:00,20.2,20.22,20.13,20.14,38400.0,15.862,15.8777,15.807,15.8148,38400.0
2006-09-29 11:30:00,20.13,20.16,20.1,20.11,41600.0,15.807,15.8306,15.7834,15.7913,41600.0
2006-09-29 11:40:00,20.11,20.11,20.09,20.11,32400.0,15.7913,15.7913,15.7756,15.7913,32400.0
2006-09-29 11:50:00,20.11,20.16,20.11,20.16,25200.0,15.7913,15.8306,15.7913,15.8306,25200.0
2006-09-29 12:00:00,20.16,20.17,20.16,20.16,15000.0,15.8306,15.8384,15.8306,15.8306,15000.0
2006-09-29 12:10:00,20.17,20.17,20.15,20.15,23600.0,15.8384,15.8384,15.8227,15.8227,23600.0
2006-09-29 12:20:00,20.15,20.16,20.13,20.15,18200.0,15.8227,15.8306,15.807,15.8227,18200.0
2006-09-29 12:30:00,20.15,20.19,20.15,20.19,19000.0,15.8227,15.8541,15.8227,15.8541,19000.0
2006-09-29 12:40:00,20.19,20.22,20.19,20.22,17200.0,15.8541,15.8777,15.8541,15.8777,17200.0
2006-09-29 12:50:00,20.21,20.22,20.2,20.2,16400.0,15.8698,15.8777,15.862,15.862,16400.0
2006-09-29 13:00:00,20.2,20.24,20.2,20.24,29000.0,15.862,15.8934,15.862,15.8934,29000.0
2006-09-29 13:10:00,20.23,20.25,20.23,20.25,39800.0,15.8855,15.9012,15.8855,15.9012,39800.0
2006-09-29 13:20:00,20.25,20.27,20.24,20.25,53800.0,15.9012,15.9169,15.8934,15.9012,53800.0
2006-09-29 13:30:00,20.24,20.28,20.23,20.28,34200.0,15.8934,15.9248,15.8855,15.9248,34200.0
2006-09-29 13:40:00,20.27,20.28,20.26,20.27,37200.0,15.9169,15.9248,15.9091,15.9169,37200.0
2006-09-29 13:50:00,20.27,20.27,20.24,20.25,14600.0,15.9169,15.9169,15.8934,15.9012,14600.0
2006-09-29 14:00:00,20.25,20.26,20.25,20.25,22400.0,15.9012,15.9091,15.9012,15.9012,22400.0
2006-09-29 14:10:00,20.25,20.28,20.24,20.27,39800.0,15.9012,15.9248,15.8934,15.9169,39800.0
2006-09-29 14:20:00,20.27,20.27,20.24,20.25,32800.0,15.9169,15.9169,15.8934,15.9012,32800.0
2006-09-29 14:30:00,20.25,20.25,20.23,20.23,26400.0,15.9012,15.9012,15.8855,15.8855,26400.0
2006-09-29 14:40:00,20.23,20.26,20.23,20.24,47000.0,15.8855,15.9091,15.8855,15.8934,47000.0
2006-09-29 14:50:00,20.24,20.24,20.18,20.18,40400.0,15.8934,15.8934,15.8463,15.8463,40400.0
2006-09-29 15:00:00,20.18,20.25,20.18,20.24,50400.0,15.8463,15.9012,15.8463,15.8934,50400.0
2006-09-29 15:10:00,20.24,20.24,20.16,20.18,133000.0,15.8934,15.8934,15.8306,15.8463,133000.0
2006-09-29 15:20:00,20.18,20.18,20.13,20.15,113400.0,15.8463,15.8463,15.807,15.8227,113400.0
2006-09-29 15:30:00,20.15,20.16,20.13,20.15,66400.0,15.8227,15.8306,15.807,15.8227,66400.0
2006-09-29 15:40:00,20.15,20.2,20.15,20.19,76400.0,15.8227,15.862,15.8227,15.8541,76400.0
2006-09-29 15:50:00,20.19,20.19,20.14,20.15,93400.0,15.8541,15.8541,15.8148,15.8227,93400.0
2006-10-02 09:30:00,20.08,20.15,20.02,20.02,73600.0,15.7677,15.8227,15.7206,15.7206,73600.0
2006-10-02 09:40:00,20.02,20.11,19.99,19.99,20400.0,15.7206,15.7913,15.6971,15.6971,20400.0
2006-10-02 09:50:00,19.99,19.99,19.91,19.95,30800.0,15.6971,15.6971,15.6342,15.6656,30800.0
2006-10-02 10:00:00,19.97,20.04,19.95,20.02,19600.0,15.6814,15.7363,15.6656,15.7206,19600.0
2006-10-02 10:10:00,20.03,20.04,19.99,20.0,26400.0,15.7285,15.7363,15.6971,15.7049,26400.0
2006-10-02 10:20:00,20.0,20.0,19.99,20.0,23400.0,15.7049,15.7049,15.6971,15.7049,23400.0
2006-10-02 10:30:00,20.0,20.01,19.96,19.96,26600.0,15.7049,15.7128,15.6735,15.6735,26600.0
2006-10-02 10:40:00,19.96,19.97,19.88,19.92,42200.0,15.6735,15.6814,15.6107,15.6421,42200.0
2006-10-02 10:50:00,19.92,19.96,19.91,19.96,28000.0,15.6421,15.6735,15.6342,15.6735,28000.0
2006-10-02 11:00:00,19.95,20.0,19.95,19.98,79600.0,15.6656,15.7049,15.6656,15.6892,79600.0
2006-10-02 11:10:00,19.97,19.98,19.93,19.96,33200.0,15.6814,15.6892,15.6499,15.6735,33200.0
2006-10-02 11:20:00,19.96,20.05,19.96,20.0,48200.0,15.6735,15.7442,15.6735,15.7049,48200.0
2006-10-02 11:30:00,20.0,20.06,19.99,20.0,43600.0,15.7049,15.752,15.6971,15.7049,43600.0
2006-10-02 11:40:00,20.0,20.06,20.0,20.05,28800.0,15.7049,15.752,15.7049,15.7442,28800.0
2006-10-02 11:50:00,20.06,20.12,20.06,20.07,32400.0,15.752,15.7991,15.752,15.7599,32400.0
2006-10-02 12:00:00,20.07,20.07,20.05,20.05,28200.0,15.7599,15.7599,15.7442,15.7442,28200.0
2006-10-02 12:10:00,20.04,20.05,20.04,20.05,18600.0,15.7363,15.7442,15.7363,15.7442,18600.0
2006-10-02 12:20:00,20.05,20.07,20.05,20.07,30400.0,15.7442,15.7599,15.7442,15.7599,30400.0
2006-10-02 12:30:00,20.06,20.06,20.04,20.05,25400.0,15.752,15.752,15.7363,15.7442,25400.0
2006-10-02 12:40:00,20.05,20.05,20.02,20.05,36200.0,15.7442,15.7442,15.7206,15.7442,36200.0
2006-10-02 12:50:00,20.03,20.05,20.03,20.05,7400.0,15.7285,15.7442,15.7285,15.7442,7400.0
2006-10-02 13:00:00,20.05,20.05,20.02,20.04,23600.0,15.7442,15.7442,15.7206,15.7363,23600.0
2006-10-02 13:10:00,20.04,20.05,20.04,20.05,16000.0,15.7363,15.7442,15.7363,15.7442,16000.0
2006-10-02 13:20:00,20.05,20.06,20.02,20.02,23800.0,15.7442,15.752,15.7206,15.7206,23800.0
2006-10-02 13:30:00,20.02,20.05,20.02,20.03,20000.0,15.7206,15.7442,15.7206,15.7285,20000.0
2006-10-02 13:40:00,20.02,20.03,19.98,20.0,18800.0,15.7206,15.7285,15.6892,15.7049,18800.0
2006-10-02 13:50:00,20.0,20.02,19.99,20.0,85600.0,15.7049,15.7206,15.6971,15.7049,85600.0
2006-10-02 14:00:00,20.0,20.0,19.96,19.98,22600.0,15.7049,15.7049,15.6735,15.6892,22600.0
2006-10-02 14:10:00,19.97,20.04,19.97,20.03,24800.0,15.6814,15.7363,15.6814,15.7285,24800.0
2006-10-02 14:20:00,20.03,20.03,19.97,19.99,23200.0,15.7285,15.7285,15.6814,15.6971,23200.0
2006-10-02 14:30:00,19.99,20.0,19.98,20.0,10800.0,15.6971,15.7049,15.6892,15.7049,10800.0
2006-10-02 14:40:00,20.0,20.02,19.99,19.99,13200.0,15.7049,15.7206,15.6971,15.6971,13200.0
2006-10-02 14:50:00,19.99,19.99,19.96,19.97,19600.0,15.6971,15.6971,15.6735,15.6814,19600.0
2006-10-02 15:00:00,19.98,20.0,19.97,19.97,31200.0,15.6892,15.7049,15.6814,15.6814,31200.0
2006-10-02 15:10:00,19.96,19.97,19.94,19.95,22200.0,15.6735,15.6814,15.6578,15.6656,22200.0
2006-10-02 15:20:00,19.94,19.96,19.92,19.96,30400.0,15.6578,15.6735,15.6421,15.6735,30400.0
2006-10-02 15:30:00,19.96,19.96,19.93,19.93,51400.0,15.6735,15.6735,15.6499,15.6499,51400.0
2006-10-02 15:40:00,19.93,19.93,19.88,19.89,78000.0,15.6499,15.6499,15.6107,15.6185,78000.0
2006-10-02 15:50:00,19.89,19.96,19.89,19.93,59400.0,15.6185,15.6735,15.6185,15.6499,59400.0
2006-10-03 09:30:00,19.92,19.95,19.88,19.88,36000.0,15.6421,15.6656,15.6107,15.6107,36000.0
2006-10-03 09:40:00,19.9,19.93,19.87,19.92,11200.0,15.6264,15.6499,15.6028,15.6421,11200.0
2006-10-03 09:50:00,19.92,19.93,19.9,19.91,8600.0,15.6421,15.6499,15.6264,15.6342,8600.0
2006-10-03 10:00:00,19.92,19.92,19.9,19.91,22000.0,15.6421,15.6421,15.6264,15.6342,22000.0
2006-10-03 10:10:00,19.91,19.91,19.8,19.84,41400.0,15.6342,15.6342,15.5479,15.5793,41400.0
2006-10-03 10:20:00,19.84,19.9,19.83,19.86,29400.0,15.5793,15.6264,15.5714,15.595,29400.0
2006-10-03 10:30:00,19.88,19.88,19.84,19.85,21400.0,15.6107,15.6107,15.5793,15.5871,21400.0
2006-10-03 10:40:00,19.86,19.88,19.86,19.86,31600.0,15.595,15.6107,15.595,15.595,31600.0
2006-10-03 10:50:00,19.86,19.88,19.86,19.86,14000.0,15.595,15.6107,15.595,15.595,14000.0
2006-10-03 11:00:00,19.86,19.87,19.8,19.8,43000.0,15.595,15.6028,15.5479,15.5479,43000.0
2006-10-03 11:10:00,19.81,19.88,19.79,19.88,18000.0,15.5557,15.6107,15.54,15.6107,18000.0
2006-10-03 11:20:00,19.89,19.94,19.88,19.88,41200.0,15.6185,15.6578,15.6107,15.6107,41200.0
2006-10-03 11:30:00,19.88,19.89,19.86,19.86,13400.0,15.6107,15.6185,15.595,15.595,13400.0
2006-10-03 11:40:00,19.86,19.86,19.8,19.82,41600.0,15.595,15.595,15.5479,15.5636,41600.0
2006-10-03 11:50:00,19.82,19.83,19.79,19.81,58200.0,15.5636,15.5714,15.54,15.5557,58200.0
2006-10-03 12:00:00,19.81,19.93,19.81,19.92,28200.0,15.5557,15.6499,15.5557,15.6421,28200.0
2006-10-03 12:10:00,19.92,19.97,19.92,19.93,44800.0,15.6421,15.6814,15.6421,15.6499,44800.0
2006-10-03 12:20:00,19.93,19.93,19.9,19.9,70600.0,15.6499,15.6499,15.6264,15.6264,70600.0
2006-10-03 12:30:00,19.9,19.92,19.86,19.92,43400.0,15.6264,15.6421,15.595,15.6421,43400.0
2006-10-03 12:40:00,19.92,19.93,19.91,19.92,20800.0,15.6421,15.6499,15.6342,15.6421,20800.0
2006-10-03 12:50:00,19.92,19.95,19.89,19.9,89400.0,15.6421,15.6656,15.6185,15.6264,89400.0
2006-10-03 13:00:00,19.9,19.91,19.88,19.91,121400.0,15.6264,15.6342,15.6107,15.6342,121400.0
2006-10-03 13:10:00,19.92,19.93,19.91,19.92,19000.0,15.6421,15.6499,15.6342,15.6421,19000.0
2006-10-03 13:20:00,19.92,19.93,19.9,19.93,20600.0,15.6421,15.6499,15.6264,15.6499,20600.0
2006-10-03 13:30:00,19.93,19.93,19.86,19.91,65000.0,15.6499,15.6499,15.595,15.6342,65000.0
2006-10-03 13:40:00,19.91,19.95,19.89,19.92,43200.0,15.6342,15.6656,15.6185,15.6421,43200.0
2006-10-03 13:50:00,19.93,20.0,19.93,20.0,34800.0,15.6499,15.7049,15.6499,15.7049,34800.0
2006-10-03 14:00:00,20.02,20.1,20.02,20.09,36600.0,15.7206,15.7834,15.7206,15.7756,36600.0
2006-10-03 14:10:00,20.1,20.11,20.06,20.08,13600.0,15.7834,15.7913,15.752,15.7677,13600.0
2006-10-03 14:20:00,20.08,20.09,20.0,20.0,20600.0,15.7677,15.7756,15.7049,15.7049,20600.0
2006-10-03 14:30:00,20.0,20.06,20.0,20.05,30000.0,15.7049,15.752,15.7049,15.7442,30000.0
2006-10-03 14:40:00,20.05,20.08,20.02,20.03,23400.0,15.7442,15.7677,15.7206,15.7285,23400.0
2006-10-03 14:50:00,20.03,20.05,20.0,20.01,29800.0,15.7285,15.7442,15.7049,15.7128,29800.0
2006-10-03 15:00:00,20.0,20.04,20.0,20.0,37000.0,15.7049,15.7363,15.7049,15.7049,37000.0
2006-10-03 15:10:00,20.0,20.03,20.0,20.03,54800.0,15.7049,15.7285,15.7049,15.7285,54800.0
2006-10-03 15:20:00,20.03,20.03,19.97,19.98,29400.0,15.7285,15.7285,15.6814,15.6892,29400.0
2006-10-03 15:30:00,19.99,20.0,19.96,19.98,33200.0,15.6971,15.7049,15.6735,15.6892,33200.0
2006-10-03 15:40:00,19.98,20.01,19.97,20.0,89400.0,15.6892,15.7128,15.6814,15.7049,89400.0
2006-10-03 15:50:00,20.0,20.0,19.93,19.96,84400.0,15.7049,15.7049,15.6499,15.6735,84400.0
2006-10-04 09:30:00,19.96,20.07,19.93,19.99,24400.0,15.6735,15.7599,15.6499,15.6971,24400.0
2006-10-04 09:40:00,19.96,20.01,19.95,20.01,22800.0,15.6735,15.7128,15.6656,15.7128,22800.0
2006-10-04 09:50:00,20.01,20.02,19.95,19.95,17600.0,15.7128,15.7206,15.6656,15.6656,17600.0
2006-10-04 10:00:00,19.93,20.01,19.91,19.98,32800.0,15.6499,15.7128,15.6342,15.6892,32800.0
2006-10-04 10:10:00,19.98,20.05,19.98,20.05,16600.0,15.6892,15.7442,15.6892,15.7442,16600.0
2006-10-04 10:20:00,20.05,20.1,20.04,20.06,24000.0,15.7442,15.7834,15.7363,15.752,24000.0
2006-10-04 10:30:00,20.06,20.14,20.06,20.07,39200.0,15.752,15.8148,15.752,15.7599,39200.0
2006-10-04 10:40:00,20.07,20.12,20.07,20.12,23800.0,15.7599,15.7991,15.7599,15.7991,23800.0
2006-10-04 10:50:00,20.13,20.18,20.1,20.17,35000.0,15.807,15.8463,15.7834,15.8384,35000.0
2006-10-04 11:00:00,20.17,20.2,20.16,20.2,36400.0,15.8384,15.862,15.8306,15.862,36400.0
2006-10-04 11:10:00,20.21,20.24,20.2,20.23,24000.0,15.8698,15.8934,15.862,15.8855,24000.0
2006-10-04 11:20:00,20.24,20.26,20.18,20.19,38400.0,15.8934,15.9091,15.8463,15.8541,38400.0
2006-10-04 11:30:00,20.21,20.27,20.2,20.25,34800.0,15.8698,15.9169,15.862,15.9012,34800.0
2006-10-04 11:40:00,20.25,20.35,20.25,20.34,30600.0,15.9012,15.9797,15.9012,15.9719,30600.0
2006-10-04 11:50:00,20.35,20.35,20.23,20.25,35400.0,15.9797,15.9797,15.8855,15.9012,35400.0
2006-10-04 12:00:00,20.26,20.26,20.18,20.19,32000.0,15.9091,15.9091,15.8463,15.8541,32000.0
2006-10-04 12:10:00,20.19,20.22,20.18,20.2,35600.0,15.8541,15.8777,15.8463,15.862,35600.0
2006-10-04 12:20:00,20.2,20.22,20.18,20.22,18400.0,15.862,15.8777,15.8463,15.8777,18400.0
2006-10-04 12:30:00,20.22,20.25,20.22,20.25,14400.0,15.8777,15.9012,15.8777,15.9012,14400.0
2006-10-04 12:40:00,20.26,20.3,20.25,20.28,34800.0,15.9091,15.9405,15.9012,15.9248,34800.0
2006-10-04 12:50:00,20.28,20.29,20.25,20.28,23800.0,15.9248,15.9326,15.9012,15.9248,23800.0
2006-10-04 13:00:00,20.29,20.29,20.23,20.23,31600.0,15.9326,15.9326,15.8855,15.8855,31600.0
2006-10-04 13:10:00,20.23,20.24,20.21,20.22,26000.0,15.8855,15.8934,15.8698,15.8777,26000.0
2006-10-04 13:20:00,20.22,20.24,20.18,20.24,36800.0,15.8777,15.8934,15.8463,15.8934,36800.0
2006-10-04 13:30:00,20.24,20.3,20.24,20.29,15400.0,15.8934,15.9405,15.8934,15.9326,15400.0
2006-10-04 13:40:00,20.28,20.28,20.2,20.21,29600.0,15.9248,15.9248,15.862,15.8698,29600.0
2006-10-04 13:50:00,20.21,20.24,20.21,20.24,8800.0,15.8698,15.8934,15.8698,15.8934,8800.0
2006-10-04 14:00:00,20.23,20.24,20.22,20.23,18600.0,15.8855,15.8934,15.8777,15.8855,18600.0
2006-10-04 14:10:00,20.22,20.27,20.22,20.24,30200.0,15.8777,15.9169,15.8777,15.8934,30200.0
2006-10-04 14:20:00,20.24,20.25,20.18,20.18,46000.0,15.8934,15.9012,15.8463,15.8463,46000.0
2006-10-04 14:30:00,20.18,20.18,20.16,20.17,69800.0,15.8463,15.8463,15.8306,15.8384,69800.0
2006-10-04 14:40:00,20.17,20.22,20.17,20.22,280600.0,15.8384,15.8777,15.8384,15.8777,280600.0
2006-10-04 14:50:00,20.22,20.35,20.22,20.35,29800.0,15.8777,15.9797,15.8777,15.9797,29800.0
2006-10-04 15:00:00,20.33,20.33,20.25,20.28,53800.0,15.964,15.964,15.9012,15.9248,53800.0
2006-10-04 15:10:00,20.28,20.29,20.28,20.28,21200.0,15.9248,15.9326,15.9248,15.9248,21200.0
2006-10-04 15:20:00,20.28,20.28,20.21,20.21,73200.0,15.9248,15.9248,15.8698,15.8698,73200.0
2006-10-04 15:30:00,20.23,20.26,20.22,20.25,83400.0,15.8855,15.9091,15.8777,15.9012,83400.0
2006-10-04 15:40:00,20.27,20.27,20.25,20.26,50200.0,15.9169,15.9169,15.9012,15.9091,50200.0
2006-10-04 15:50:00,20.26,20.26,20.23,20.23,92000.0,15.9091,15.9091,15.8855,15.8855,92000.0
2006-10-05 09:30:00,20.25,20.36,20.23,20.27,87200.0,15.9012,15.9876,15.8855,15.9169,87200.0
2006-10-05 09:40:00,20.25,20.27,20.17,20.17,33400.0,15.9012,15.9169,15.8384,15.8384,33400.0
2006-10-05 09:50:00,20.19,20.23,20.18,20.23,35400.0,15.8541,15.8855,15.8463,15.8855,35400.0
2006-10-05 10:00:00,20.23,20.25,20.18,20.2,34600.0,15.8855,15.9012,15.8463,15.862,34600.0
2006-10-05 10:10:00,20.21,20.29,20.18,20.23,50200.0,15.8698,15.9326,15.8463,15.8855,50200.0
2006-10-05 10:20:00,20.23,20.3,20.2,20.22,44000.0,15.8855,15.9405,15.862,15.8777,44000.0
2006-10-05 10:30:00,20.2,20.24,20.17,20.21,42600.0,15.862,15.8934,15.8384,15.8698,42600.0
2006-10-05 10:40:00,20.22,20.27,20.21,20.25,47600.0,15.8777,15.9169,15.8698,15.9012,47600.0
2006-10-05 10:50:00,20.25,20.27,20.22,20.24,31200.0,15.9012,15.9169,15.8777,15.8934,31200.0
2006-10-05 11:00:00,20.23,20.25,20.17,20.19,38800.0,15.8855,15.9012,15.8384,15.8541,38800.0
2006-10-05 11:10:00,20.19,20.25,20.19,20.25,44400.0,15.8541,15.9012,15.8541,15.9012,44400.0
2006-10-05 11:20:00,20.25,20.27,20.23,20.23,40200.0,15.9012,15.9169,15.8855,15.8855,40200.0
2006-10-05 11:30:00,20.23,20.27,20.22,20.26,35400.0,15.8855,15.9169,15.8777,15.9091,35400.0
2006-10-05 11:40:00,20.27,20.28,20.26,20.27,29200.0,15.9169,15.9248,15.9091,15.9169,29200.0
2006-10-05 11:50:00,20.27,20.28,20.27,20.27,24000.0,15.9169,15.9248,15.9169,15.9169,24000.0
2006-10-05 12:00:00,20.28,20.31,20.27,20.31,35800.0,15.9248,15.9483,15.9169,15.9483,35800.0
2006-10-05 12:10:00,20.32,20.32,20.27,20.29,27800.0,15.9562,15.9562,15.9169,15.9326,27800.0
2006-10-05 12:20:00,20.29,20.29,20.25,20.27,27800.0,15.9326,15.9326,15.9012,15.9169,27800.0
2006-10-05 12:30:00,20.27,20.28,20.25,20.28,35600.0,15.9169,15.9248,15.9012,15.9248,35600.0
2006-10-05 12:40:00,20.28,20.34,20.28,20.33,24000.0,15.9248,15.9719,15.9248,15.964,24000.0
2006-10-05 12:50:00,20.32,20.33,20.25,20.25,28600.0,15.9562,15.964,15.9012,15.9012,28600.0
2006-10-05 13:00:00,20.25,20.3,20.24,20.27,40400.0,15.9012,15.9405,15.8934,15.9169,40400.0
2006-10-05 13:10:00,20.27,20.3,20.25,20.3,42400.0,15.9169,15.9405,15.9012,15.9405,42400.0
2006-10-05 13:20:00,20.3,20.32,20.27,20.28,40200.0,15.9405,15.9562,15.9169,15.9248,40200.0
2006-10-05 13:30:00,20.27,20.3,20.27,20.3,23800.0,15.9169,15.9405,15.9169,15.9405,23800.0
2006-10-05 13:40:00,20.29,20.31,20.23,20.23,111400.0,15.9326,15.9483,15.8855,15.8855,111400.0
2006-10-05 13:50:00,20.24,20.25,20.2,20.2,68000.0,15.8934,15.9012,15.862,15.862,68000.0
2006-10-05 14:00:00,20.21,20.22,20.19,20.2,38400.0,15.8698,15.8777,15.8541,15.862,38400.0
2006-10-05 14:10:00,20.21,20.23,20.2,20.22,56800.0,15.8698,15.8855,15.862,15.8777,56800.0
2006-10-05 14:20:00,20.22,20.22,20.19,20.2,69200.0,15.8777,15.8777,15.8541,15.862,69200.0
2006-10-05 14:30:00,20.2,20.2,20.18,20.18,39200.0,15.862,15.862,15.8463,15.8463,39200.0
2006-10-05 14:40:00,20.18,20.21,20.17,20.2,25000.0,15.8463,15.8698,15.8384,15.862,25000.0
2006-10-05 14:50:00,20.21,20.22,20.2,20.2,31400.0,15.8698,15.8777,15.862,15.862,31400.0
2006-10-05 15:00:00,20.2,20.23,20.18,20.21,50000.0,15.862,15.8855,15.8463,15.8698,50000.0
2006-10-05 15:10:00,20.2,20.2,20.19,20.19,107400.0,15.862,15.862,15.8541,15.8541,107400.0
2006-10-05 15:20:00,20.19,20.22,20.19,20.22,88200.0,15.8541,15.8777,15.8541,15.8777,88200.0
2006-10-05 15:30:00,20.22,20.32,20.22,20.28,85800.0,15.8777,15.9562,15.8777,15.9248,85800.0
2006-10-05 15:40:00,20.28,20.31,20.25,20.25,62800.0,15.9248,15.9483,15.9012,15.9012,62800.0
2006-10-05 15:50:00,20.25,20.26,20.23,20.25,89200.0,15.9012,15.9091,15.8855,15.9012,89200.0
2006-10-06 09:30:00,20.25,20.34,20.25,20.27,36600.0,15.9012,15.9719,15.9012,15.9169,36600.0
2006-10-06 09:40:00,20.25,20.27,20.2,20.23,24400.0,15.9012,15.9169,15.862,15.8855,24400.0
2006-10-06 09:50:00,20.23,20.28,20.2,20.2,19600.0,15.8855,15.9248,15.862,15.862,19600.0
2006-10-06 10:00:00,20.2,20.3,20.2,20.24,37200.0,15.862,15.9405,15.862,15.8934,37200.0
2006-10-06 10:10:00,20.24,20.3,20.22,20.27,25600.0,15.8934,15.9405,15.8777,15.9169,25600.0
2006-10-06 10:20:00,20.27,20.29,20.23,20.23,13200.0,15.9169,15.9326,15.8855,15.8855,13200.0
2006-10-06 10:30:00,20.23,20.28,20.18,20.19,80400.0,15.8855,15.9248,15.8463,15.8541,80400.0
2006-10-06 10:40:00,20.19,20.21,20.1,20.21,58400.0,15.8541,15.8698,15.7834,15.8698,58400.0
2006-10-06 10:50:00,20.21,20.26,20.2,20.21,51400.0,15.8698,15.9091,15.862,15.8698,51400.0
2006-10-06 11:00:00,20.21,20.25,20.2,20.23,33400.0,15.8698,15.9012,15.862,15.8855,33400.0
2006-10-06 11:10:00,20.22,20.27,20.22,20.25,27200.0,15.8777,15.9169,15.8777,15.9012,27200.0
2006-10-06 11:20:00,20.25,20.25,20.24,20.25,34200.0,15.9012,15.9012,15.8934,15.9012,34200.0
2006-10-06 11:30:00,20.25,20.29,20.25,20.29,28600.0,15.9012,15.9326,15.9012,15.9326,28600.0
2006-10-06 11:40:00,20.29,20.34,20.29,20.32,21800.0,15.9326,15.9719,15.9326,15.9562,21800.0
2006-10-06 11:50:00,20.32,20.32,20.26,20.28,39400.0,15.9562,15.9562,15.9091,15.9248,39400.0
2006-10-06 12:00:00,20.28,20.3,20.25,20.26,25200.0,15.9248,15.9405,15.9012,15.9091,25200.0
2006-10-06 12:10:00,20.25,20.26,20.24,20.24,21800.0,15.9012,15.9091,15.8934,15.8934,21800.0
2006-10-06 12:20:00,20.24,20.24,20.18,20.21,86000.0,15.8934,15.8934,15.8463,15.8698,86000.0
2006-10-06 12:30:00,20.22,20.26,20.21,20.24,28800.0,15.8777,15.9091,15.8698,15.8934,28800.0
2006-10-06 12:40:00,20.24,20.25,20.18,20.2,51400.0,15.8934,15.9012,15.8463,15.862,51400.0
2006-10-06 12:50:00,20.2,20.25,20.2,20.25,24000.0,15.862,15.9012,15.862,15.9012,24000.0
2006-10-06 13:00:00,20.25,20.25,20.19,20.22,39200.0,15.9012,15.9012,15.8541,15.8777,39200.0
2006-10-06 13:10:00,20.24,20.3,20.23,20.28,46600.0,15.8934,15.9405,15.8855,15.9248,46600.0
2006-10-06 13:20:00,20.29,20.33,20.29,20.33,13400.0,15.9326,15.964,15.9326,15.964,13400.0
2006-10-06 13:30:00,20.32,20.33,20.29,20.29,39800.0,15.9562,15.964,15.9326,15.9326,39800.0
2006-10-06 13:40:00,20.29,20.31,20.27,20.31,25400.0,15.9326,15.9483,15.9169,15.9483,25400.0
2006-10-06 13:50:00,20.31,20.32,20.3,20.32,14800.0,15.9483,15.9562,15.9405,15.9562,14800.0
2006-10-06 14:00:00,20.32,20.33,20.28,20.29,19200.0,15.9562,15.964,15.9248,15.9326,19200.0
2006-10-06 14:10:00,20.29,20.3,20.24,20.24,98800.0,15.9326,15.9405,15.8934,15.8934,98800.0
2006-10-06 14:20:00,20.25,20.26,20.22,20.25,64000.0,15.9012,15.9091,15.8777,15.9012,64000.0
2006-10-06 14:30:00,20.25,20.27,20.24,20.25,28600.0,15.9012,15.9169,15.8934,15.9012,28600.0
2006-10-06 14:40:00,20.25,20.28,20.24,20.24,48400.0,15.9012,15.9248,15.8934,15.8934,48400.0
2006-10-06 14:50:00,20.24,20.24,20.23,20.24,58000.0,15.8934,15.8934,15.8855,15.8934,58000.0
2006-10-06 15:00:00,20.23,20.24,20.2,20.24,83200.0,15.8855,15.8934,15.862,15.8934,83200.0
2006-10-06 15:10:00,20.23,20.25,20.22,20.25,40400.0,15.8855,15.9012,15.8777,15.9012,40400.0
2006-10-06 15:20:00,20.24,20.25,20.24,20.24,27600.0,15.8934,15.9012,15.8934,15.8934,27600.0
2006-10-06 15:30:00,20.24,20.25,20.23,20.24,60200.0,15.8934,15.9012,15.8855,15.8934,60200.0
2006-10-06 15:40:00,20.24,20.25,20.23,20.25,68800.0,15.8934,15.9012,15.8855,15.9012,68800.0
2006-10-06 15:50:00,20.24,20.26,20.24,20.26,76800.0,15.8934,15.9091,15.8934,15.9091,76800.0
2006-10-09 09:30:00,20.3,20.36,20.29,20.31,25000.0,15.9405,15.9876,15.9326,15.9483,25000.0
2006-10-09 09:40:00,20.28,20.28,20.18,20.19,42000.0,15.9248,15.9248,15.8463,15.8541,42000.0
2006-10-09 09:50:00,20.2,20.32,20.18,20.24,28000.0,15.862,15.9562,15.8463,15.8934,28000.0
2006-10-09 10:00:00,20.25,20.25,20.18,20.18,12400.0,15.9012,15.9012,15.8463,15.8463,12400.0
2006-10-09 10:10:00,20.19,20.25,20.19,20.23,16800.0,15.8541,15.9012,15.8541,15.8855,16800.0
2006-10-09 10:20:00,20.22,20.23,20.2,20.22,5000.0,15.8777,15.8855,15.862,15.8777,5000.0
2006-10-09 10:30:00,20.23,20.26,20.2,20.25,23800.0,15.8855,15.9091,15.862,15.9012,23800.0
2006-10-09 10:40:00,20.25,20.26,20.25,20.26,28200.0,15.9012,15.9091,15.9012,15.9091,28200.0
2006-10-09 10:50:00,20.27,20.31,20.27,20.31,8400.0,15.9169,15.9483,15.9169,15.9483,8400.0
2006-10-09 11:00:00,20.3,20.31,20.24,20.25,41000.0,15.9405,15.9483,15.8934,15.9012,41000.0
2006-10-09 11:10:00,20.24,20.25,20.22,20.22,29400.0,15.8934,15.9012,15.8777,15.8777,29400.0
2006-10-09 11:20:00,20.21,20.24,20.18,20.24,29400.0,15.8698,15.8934,15.8463,15.8934,29400.0
2006-10-09 11:30:00,20.22,20.25,20.22,20.24,24000.0,15.8777,15.9012,15.8777,15.8934,24000.0
2006-10-09 11:40:00,20.25,20.3,20.24,20.3,46600.0,15.9012,15.9405,15.8934,15.9405,46600.0
2006-10-09 11:50:00,20.31,20.37,20.31,20.37,22000.0,15.9483,15.9955,15.9483,15.9955,22000.0
2006-10-09 12:00:00,20.37,20.38,20.34,20.36,20000.0,15.9955,16.0033,15.9719,15.9876,20000.0
2006-10-09 12:10:00,20.36,20.36,20.32,20.33,14400.0,15.9876,15.9876,15.9562,15.964,14400.0
2006-10-09 12:20:00,20.33,20.33,20.31,20.31,8800.0,15.964,15.964,15.9483,15.9483,8800.0
2006-10-09 12:30:00,20.31,20.31,20.27,20.3,48200.0,15.9483,15.9483,15.9169,15.9405,48200.0
2006-10-09 12:40:00,20.3,20.31,20.29,20.3,4600.0,15.9405,15.9483,15.9326,15.9405,4600.0
2006-10-09 12:50:00,20.29,20.3,20.27,20.3,28200.0,15.9326,15.9405,15.9169,15.9405,28200.0
2006-10-09 13:00:00,20.3,20.32,20.3,20.32,21800.0,15.9405,15.9562,15.9405,15.9562,21800.0
2006-10-09 13:10:00,20.32,20.34,20.32,20.33,12800.0,15.9562,15.9719,15.9562,15.964,12800.0
2006-10-09 13:20:00,20.34,20.34,20.31,20.32,17200.0,15.9719,15.9719,15.9483,15.9562,17200.0
2006-10-09 13:30:00,20.32,20.32,20.29,20.32,32200.0,15.9562,15.9562,15.9326,15.9562,32200.0
2006-10-09 13:40:00,20.32,20.33,20.3,20.32,50600.0,15.9562,15.964,15.9405,15.9562,50600.0
2006-10-09 13:50:00,20.33,20.35,20.33,20.35,14000.0,15.964,15.9797,15.964,15.9797,14000.0
2006-10-09 14:00:00,20.35,20.35,20.29,20.29,50400.0,15.9797,15.9797,15.9326,15.9326,50400.0
2006-10-09 14:10:00,20.3,20.3,20.29,20.29,43000.0,15.9405,15.9405,15.9326,15.9326,43000.0
2006-10-09 14:20:00,20.29,20.3,20.25,20.26,75800.0,15.9326,15.9405,15.9012,15.9091,75800.0
2006-10-09 14:30:00,20.26,20.26,20.25,20.25,44800.0,15.9091,15.9091,15.9012,15.9012,44800.0
2006-10-09 14:40:00,20.25,20.26,20.25,20.26,49400.0,15.9012,15.9091,15.9012,15.9091,49400.0
2006-10-09 14:50:00,20.26,20.3,20.25,20.3,85400.0,15.9091,15.9405,15.9012,15.9405,85400.0
2006-10-09 15:00:00,20.3,20.3,20.28,20.29,21800.0,15.9405,15.9405,15.9248,15.9326,21800.0
2006-10-09 15:10:00,20.29,20.29,20.24,20.25,41600.0,15.9326,15.9326,15.8934,15.9012,41600.0
2006-10-09 15:20:00,20.25,20.25,20.24,20.25,21800.0,15.9012,15.9012,15.8934,15.9012,21800.0
2006-10-09 15:30:00,20.25,20.25,20.24,20.25,33600.0,15.9012,15.9012,15.8934,15.9012,33600.0
2006-10-09 15:40:00,20.25,20.32,20.25,20.31,213000.0,15.9012,15.9562,15.9012,15.9483,213000.0
2006-10-09 15:50:00,20.3,20.32,20.3,20.3,305600.0,15.9405,15.9562,15.9405,15.9405,305600.0
2006-10-10 09:30:00,20.27,20.42,20.27,20.39,91200.0,15.9169,16.0347,15.9169,16.0112,91200.0
2006-10-10 09:40:00,20.39,20.5,20.35,20.35,36000.0,16.0112,16.0975,15.9797,15.9797,36000.0
2006-10-10 09:50:00,20.32,20.32,20.16,20.16,38400.0,15.9562,15.9562,15.8306,15.8306,38400.0
2006-10-10 10:00:00,20.17,20.17,20.08,20.11,34200.0,15.8384,15.8384,15.7677,15.7913,34200.0
2006-10-10 10:10:00,20.11,20.14,20.07,20.12,44800.0,15.7913,15.8148,15.7599,15.7991,44800.0
2006-10-10 10:20:00,20.12,20.13,20.05,20.11,27600.0,15.7991,15.807,15.7442,15.7913,27600.0
2006-10-10 10:30:00,20.11,20.2,20.11,20.2,25600.0,15.7913,15.862,15.7913,15.862,25600.0
2006-10-10 10:40:00,20.21,20.25,20.21,20.23,30200.0,15.8698,15.9012,15.8698,15.8855,30200.0
2006-10-10 10:50:00,20.23,20.25,20.21,20.22,20800.0,15.8855,15.9012,15.8698,15.8777,20800.0
2006-10-10 11:00:00,20.22,20.22,20.14,20.14,52000.0,15.8777,15.8777,15.8148,15.8148,52000.0
2006-10-10 11:10:00,20.14,20.17,20.11,20.16,35200.0,15.8148,15.8384,15.7913,15.8306,35200.0
2006-10-10 11:20:00,20.15,20.18,20.14,20.18,120400.0,15.8227,15.8463,15.8148,15.8463,120400.0
2006-10-10 11:30:00,20.18,20.21,20.18,20.21,35000.0,15.8463,15.8698,15.8463,15.8698,35000.0
2006-10-10 11:40:00,20.21,20.24,20.21,20.23,25200.0,15.8698,15.8934,15.8698,15.8855,25200.0
2006-10-10 11:50:00,20.23,20.43,20.2,20.25,157400.0,15.8855,16.0426,15.862,15.9012,157400.0
2006-10-10 12:00:00,20.25,20.25,20.21,20.22,36800.0,15.9012,15.9012,15.8698,15.8777,36800.0
2006-10-10 12:10:00,20.22,20.22,20.17,20.17,37400.0,15.8777,15.8777,15.8384,15.8384,37400.0
2006-10-10 12:20:00,20.18,20.21,20.17,20.21,40400.0,15.8463,15.8698,15.8384,15.8698,40400.0
2006-10-10 12:30:00,20.21,20.23,20.18,20.23,22800.0,15.8698,15.8855,15.8463,15.8855,22800.0
2006-10-10 12:40:00,20.23,20.25,20.23,20.24,20000.0,15.8855,15.9012,15.8855,15.8934,20000.0
2006-10-10 12:50:00,20.24,20.27,20.23,20.27,127200.0,15.8934,15.9169,15.8855,15.9169,127200.0
2006-10-10 13:00:00,20.27,20.27,20.25,20.27,64000.0,15.9169,15.9169,15.9012,15.9169,64000.0
2006-10-10 13:10:00,20.27,20.3,20.27,20.29,28600.0,15.9169,15.9405,15.9169,15.9326,28600.0
2006-10-10 13:20:00,20.29,20.3,20.25,20.25,29400.0,15.9326,15.9405,15.9012,15.9012,29400.0
2006-10-10 13:30:00,20.25,20.26,20.23,20.23,44200.0,15.9012,15.9091,15.8855,15.8855,44200.0
2006-10-10 13:40:00,20.23,20.24,20.23,20.24,8400.0,15.8855,15.8934,15.8855,15.8934,8400.0
2006-10-10 13:50:00,20.24,20.26,20.24,20.26,34200.0,15.8934,15.9091,15.8934,15.9091,34200.0
2006-10-10 14:00:00,20.26,20.31,20.25,20.31,27000.0,15.9091,15.9483,15.9012,15.9483,27000.0
2006-10-10 14:10:00,20.3,20.32,20.27,20.31,30600.0,15.9405,15.9562,15.9169,15.9483,30600.0
2006-10-10 14:20:00,20.31,20.36,20.31,20.36,257600.0,15.9483,15.9876,15.9483,15.9876,257600.0
2006-10-10 14:30:00,20.36,20.4,20.36,20.4,159400.0,15.9876,16.019,15.9876,16.019,159400.0
2006-10-10 14:40:00,20.39,20.41,20.36,20.36,146600.0,16.0112,16.0269,15.9876,15.9876,146600.0
2006-10-10 14:50:00,20.36,20.38,20.36,20.38,34400.0,15.9876,16.0033,15.9876,16.0033,34400.0
2006-10-10 15:00:00,20.38,20.39,20.37,20.38,31000.0,16.0033,16.0112,15.9955,16.0033,31000.0
2006-10-10 15:10:00,20.37,20.39,20.37,20.38,38600.0,15.9955,16.0112,15.9955,16.0033,38600.0
2006-10-10 15:20:00,20.38,20.39,20.36,20.39,38200.0,16.0033,16.0112,15.9876,16.0112,38200.0
2006-10-10 15:30:00,20.4,20.4,20.37,20.38,45800.0,16.019,16.019,15.9955,16.0033,45800.0
2006-10-10 15:40:00,20.38,20.39,20.35,20.35,59800.0,16.0033,16.0112,15.9797,15.9797,59800.0
2006-10-10 15:50:00,20.35,20.38,20.35,20.36,88600.0,15.9797,16.0033,15.9797,15.9876,88600.0
2006-10-11 09:30:00,20.35,20.43,20.28,20.33,51000.0,15.9797,16.0426,15.9248,15.964,51000.0
2006-10-11 09:40:00,20.33,20.4,20.28,20.32,36200.0,15.964,16.019,15.9248,15.9562,36200.0
2006-10-11 09:50:00,20.32,20.39,20.27,20.33,33400.0,15.9562,16.0112,15.9169,15.964,33400.0
2006-10-11 10:00:00,20.33,20.42,20.28,20.31,40800.0,15.964,16.0347,15.9248,15.9483,40800.0
2006-10-11 10:10:00,20.3,20.37,20.3,20.34,43800.0,15.9405,15.9955,15.9405,15.9719,43800.0
2006-10-11 10:20:00,20.34,20.41,20.31,20.38,45600.0,15.9719,16.0269,15.9483,16.0033,45600.0
2006-10-11 10:30:00,20.38,20.39,20.34,20.37,63600.0,16.0033,16.0112,15.9719,15.9955,63600.0
2006-10-11 10:40:00,20.38,20.41,20.31,20.33,59400.0,16.0033,16.0269,15.9483,15.964,59400.0
2006-10-11 10:50:00,20.33,20.35,20.31,20.33,26200.0,15.964,15.9797,15.9483,15.964,26200.0
2006-10-11 11:00:00,20.31,20.35,20.31,20.35,21400.0,15.9483,15.9797,15.9483,15.9797,21400.0
2006-10-11 11:10:00,20.35,20.38,20.34,20.38,30000.0,15.9797,16.0033,15.9719,16.0033,30000.0
2006-10-11 11:20:00,20.37,20.38,20.34,20.34,8800.0,15.9955,16.0033,15.9719,15.9719,8800.0
2006-10-11 11:30:00,20.34,20.39,20.32,20.34,37400.0,15.9719,16.0112,15.9562,15.9719,37400.0
2006-10-11 11:40:00,20.34,20.34,20.33,20.33,211000.0,15.9719,15.9719,15.964,15.964,211000.0
2006-10-11 11:50:00,20.33,20.35,20.32,20.35,10400.0,15.964,15.9797,15.9562,15.9797,10400.0
2006-10-11 12:00:00,20.35,20.35,20.33,20.34,9800.0,15.9797,15.9797,15.964,15.9719,9800.0
2006-10-11 12:10:00,20.33,20.34,20.31,20.32,10400.0,15.964,15.9719,15.9483,15.9562,10400.0
2006-10-11 12:20:00,20.32,20.32,20.29,20.31,43000.0,15.9562,15.9562,15.9326,15.9483,43000.0
2006-10-11 12:30:00,20.31,20.32,20.31,20.32,9200.0,15.9483,15.9562,15.9483,15.9562,9200.0
2006-10-11 12:40:00,20.31,20.35,20.31,20.32,23200.0,15.9483,15.9797,15.9483,15.9562,23200.0
2006-10-11 12:50:00,20.32,20.32,20.31,20.31,9400.0,15.9562,15.9562,15.9483,15.9483,9400.0
2006-10-11 13:00:00,20.32,20.32,20.3,20.32,96000.0,15.9562,15.9562,15.9405,15.9562,96000.0
2006-10-11 13:10:00,20.31,20.33,20.31,20.33,46400.0,15.9483,15.964,15.9483,15.964,46400.0
2006-10-11 13:20:00,20.32,20.33,20.29,20.3,24000.0,15.9562,15.964,15.9326,15.9405,24000.0
2006-10-11 13:30:00,20.31,20.31,20.29,20.3,14400.0,15.9483,15.9483,15.9326,15.9405,14400.0
2006-10-11 13:40:00,20.3,20.31,20.29,20.31,5800.0,15.9405,15.9483,15.9326,15.9483,5800.0
2006-10-11 13:50:00,20.3,20.3,20.24,20.25,27400.0,15.9405,15.9405,15.8934,15.9012,27400.0
2006-10-11 14:00:00,20.25,20.28,20.2,20.22,62600.0,15.9012,15.9248,15.862,15.8777,62600.0
2006-10-11 14:10:00,20.21,20.24,20.19,20.22,19800.0,15.8698,15.8934,15.8541,15.8777,19800.0
2006-10-11 14:20:00,20.21,20.23,20.18,20.23,16000.0,15.8698,15.8855,15.8463,15.8855,16000.0
2006-10-11 14:30:00,20.22,20.22,20.18,20.18,32400.0,15.8777,15.8777,15.8463,15.8463,32400.0
2006-10-11 14:40:00,20.18,20.18,20.14,20.16,23600.0,15.8463,15.8463,15.8148,15.8306,23600.0
2006-10-11 14:50:00,20.15,20.21,20.09,20.12,60200.0,15.8227,15.8698,15.7756,15.7991,60200.0
2006-10-11 15:00:00,20.12,20.15,20.08,20.13,54600.0,15.7991,15.8227,15.7677,15.807,54600.0
2006-10-11 15:10:00,20.13,20.17,20.11,20.16,54400.0,15.807,15.8384,15.7913,15.8306,54400.0
2006-10-11 15:20:00,20.16,20.18,20.16,20.18,43400.0,15.8306,15.8463,15.8306,15.8463,43400.0
2006-10-11 15:30:00,20.18,20.22,20.18,20.22,40800.0,15.8463,15.8777,15.8463,15.8777,40800.0
2006-10-11 15:40:00,20.22,20.26,20.21,20.24,72400.0,15.8777,15.9091,15.8698,15.8934,72400.0
2006-10-11 15:50:00,20.23,20.25,20.23,20.24,47200.0,15.8855,15.9012,15.8855,15.8934,47200.0
2006-10-12 09:30:00,20.28,20.35,20.28,20.28,44600.0,15.9248,15.9797,15.9248,15.9248,44600.0
2006-10-12 09:40:00,20.24,20.36,20.22,20.31,22000.0,15.8934,15.9876,15.8777,15.9483,22000.0
2006-10-12 09:50:00,20.3,20.3,20.2,20.2,12400.0,15.9405,15.9405,15.862,15.862,12400.0
2006-10-12 10:00:00,20.2,20.22,20.15,20.22,12200.0,15.862,15.8777,15.8227,15.8777,12200.0
2006-10-12 10:10:00,20.22,20.28,20.21,20.26,16600.0,15.8777,15.9248,15.8698,15.9091,16600.0
2006-10-12 10:20:00,20.26,20.3,20.24,20.28,14800.0,15.9091,15.9405,15.8934,15.9248,14800.0
2006-10-12 10:30:00,20.27,20.27,20.16,20.18,33400.0,15.9169,15.9169,15.8306,15.8463,33400.0
2006-10-12 10:40:00,20.18,20.29,20.18,20.29,10200.0,15.8463,15.9326,15.8463,15.9326,10200.0
2006-10-12 10:50:00,20.28,20.3,20.27,20.27,7800.0,15.9248,15.9405,15.9169,15.9169,7800.0
2006-10-12 11:00:00,20.27,20.27,20.21,20.23,13600.0,15.9169,15.9169,15.8698,15.8855,13600.0
2006-10-12 11:10:00,20.25,20.25,20.19,20.2,22000.0,15.9012,15.9012,15.8541,15.862,22000.0
2006-10-12 11:20:00,20.22,20.28,20.22,20.27,15600.0,15.8777,15.9248,15.8777,15.9169,15600.0
2006-10-12 11:30:00,20.28,20.32,20.28,20.3,28000.0,15.9248,15.9562,15.9248,15.9405,28000.0
2006-10-12 11:40:00,20.3,20.34,20.29,20.32,29200.0,15.9405,15.9719,15.9326,15.9562,29200.0
2006-10-12 11:50:00,20.32,20.33,20.27,20.28,20400.0,15.9562,15.964,15.9169,15.9248,20400.0
2006-10-12 12:00:00,20.26,20.3,20.25,20.28,16400.0,15.9091,15.9405,15.9012,15.9248,16400.0
2006-10-12 12:10:00,20.28,20.28,20.21,20.23,16400.0,15.9248,15.9248,15.8698,15.8855,16400.0
2006-10-12 12:20:00,20.23,20.23,20.2,20.23,28200.0,15.8855,15.8855,15.862,15.8855,28200.0
2006-10-12 12:30:00,20.21,20.21,20.18,20.2,18600.0,15.8698,15.8698,15.8463,15.862,18600.0
2006-10-12 12:40:00,20.2,20.24,20.19,20.23,15800.0,15.862,15.8934,15.8541,15.8855,15800.0
2006-10-12 12:50:00,20.22,20.22,20.21,20.22,7000.0,15.8777,15.8777,15.8698,15.8777,7000.0
2006-10-12 13:00:00,20.22,20.22,20.18,20.18,17600.0,15.8777,15.8777,15.8463,15.8463,17600.0
2006-10-12 13:10:00,20.18,20.18,20.16,20.17,10600.0,15.8463,15.8463,15.8306,15.8384,10600.0
2006-10-12 13:20:00,20.17,20.18,20.16,20.17,8800.0,15.8384,15.8463,15.8306,15.8384,8800.0
2006-10-12 13:30:00,20.17,20.17,20.15,20.16,16200.0,15.8384,15.8384,15.8227,15.8306,16200.0
2006-10-12 13:40:00,20.15,20.16,20.13,20.15,28800.0,15.8227,15.8306,15.807,15.8227,28800.0
2006-10-12 13:50:00,20.15,20.16,20.15,20.16,54800.0,15.8227,15.8306,15.8227,15.8306,54800.0
2006-10-12 14:00:00,20.16,20.18,20.1,20.13,109200.0,15.8306,15.8463,15.7834,15.807,109200.0
2006-10-12 14:10:00,20.13,20.16,20.13,20.15,29600.0,15.807,15.8306,15.807,15.8227,29600.0
2006-10-12 14:20:00,20.14,20.15,20.14,20.15,21600.0,15.8148,15.8227,15.8148,15.8227,21600.0
2006-10-12 14:30:00,20.15,20.15,20.11,20.11,67000.0,15.8227,15.8227,15.7913,15.7913,67000.0
2006-10-12 14:40:00,20.11,20.14,20.1,20.11,40000.0,15.7913,15.8148,15.7834,15.7913,40000.0
2006-10-12 14:50:00,20.11,20.11,20.04,20.05,94400.0,15.7913,15.7913,15.7363,15.7442,94400.0
2006-10-12 15:00:00,20.06,20.08,20.03,20.06,127800.0,15.752,15.7677,15.7285,15.752,127800.0
2006-10-12 15:10:00,20.07,20.08,20.03,20.04,78400.0,15.7599,15.7677,15.7285,15.7363,78400.0
2006-10-12 15:20:00,20.03,20.08,20.03,20.08,43400.0,15.7285,15.7677,15.7285,15.7677,43400.0
2006-10-12 15:30:00,20.07,20.1,20.07,20.08,96400.0,15.7599,15.7834,15.7599,15.7677,96400.0
2006-10-12 15:40:00,20.09,20.12,20.09,20.1,106000.0,15.7756,15.7991,15.7756,15.7834,106000.0
2006-10-12 15:50:00,20.11,20.11,20.08,20.1,111000.0,15.7913,15.7913,15.7677,15.7834,111000.0
2006-10-13 09:30:00,20.06,20.08,19.93,19.98,59800.0,15.752,15.7677,15.6499,15.6892,59800.0
2006-10-13 09:40:00,19.96,20.06,19.96,20.01,38200.0,15.6735,15.752,15.6735,15.7128,38200.0
2006-10-13 09:50:00,19.99,20.06,19.95,20.02,53200.0,15.6971,15.752,15.6656,15.7206,53200.0
2006-10-13 10:00:00,20.02,20.04,20.02,20.04,30400.0,15.7206,15.7363,15.7206,15.7363,30400.0
2006-10-13 10:10:00,20.04,20.07,19.99,20.04,71600.0,15.7363,15.7599,15.6971,15.7363,71600.0
2006-10-13 10:20:00,20.04,20.04,19.99,20.0,34200.0,15.7363,15.7363,15.6971,15.7049,34200.0
2006-10-13 10:30:00,19.99,20.0,19.86,19.88,63000.0,15.6971,15.7049,15.595,15.6107,63000.0
2006-10-13 10:40:00,19.88,19.94,19.88,19.93,40000.0,15.6107,15.6578,15.6107,15.6499,40000.0
2006-10-13 10:50:00,19.95,19.98,19.95,19.98,15200.0,15.6656,15.6892,15.6656,15.6892,15200.0
2006-10-13 11:00:00,19.98,19.98,19.92,19.95,32000.0,15.6892,15.6892,15.6421,15.6656,32000.0
2006-10-13 11:10:00,19.96,20.0,19.95,20.0,24000.0,15.6735,15.7049,15.6656,15.7049,24000.0
2006-10-13 11:20:00,20.0,20.03,20.0,20.0,22800.0,15.7049,15.7285,15.7049,15.7049,22800.0
2006-10-13 11:30:00,20.0,20.02,20.0,20.0,28000.0,15.7049,15.7206,15.7049,15.7049,28000.0
2006-10-13 11:40:00,20.0,20.02,19.97,20.0,22800.0,15.7049,15.7206,15.6814,15.7049,22800.0
2006-10-13 11:50:00,20.0,20.01,19.93,19.96,24200.0,15.7049,15.7128,15.6499,15.6735,24200.0
2006-10-13 12:00:00,19.95,19.97,19.95,19.97,16200.0,15.6656,15.6814,15.6656,15.6814,16200.0
2006-10-13 12:10:00,19.96,19.96,19.93,19.94,32600.0,15.6735,15.6735,15.6499,15.6578,32600.0
2006-10-13 12:20:00,19.94,19.95,19.93,19.93,21400.0,15.6578,15.6656,15.6499,15.6499,21400.0
2006-10-13 12:30:00,19.93,19.98,19.93,19.97,62200.0,15.6499,15.6892,15.6499,15.6814,62200.0
2006-10-13 12:40:00,19.98,20.02,19.98,20.0,26400.0,15.6892,15.7206,15.6892,15.7049,26400.0
2006-10-13 12:50:00,20.0,20.01,19.98,19.98,28200.0,15.7049,15.7128,15.6892,15.6892,28200.0
2006-10-13 13:00:00,19.97,19.98,19.93,19.94,46200.0,15.6814,15.6892,15.6499,15.6578,46200.0
2006-10-13 13:10:00,19.94,19.95,19.91,19.93,38600.0,15.6578,15.6656,15.6342,15.6499,38600.0
2006-10-13 13:20:00,19.93,19.95,19.91,19.91,43400.0,15.6499,15.6656,15.6342,15.6342,43400.0
2006-10-13 13:30:00,19.91,19.91,19.88,19.91,72200.0,15.6342,15.6342,15.6107,15.6342,72200.0
2006-10-13 13:40:00,19.91,19.93,19.9,19.93,20400.0,15.6342,15.6499,15.6264,15.6499,20400.0
2006-10-13 13:50:00,19.93,19.94,19.92,19.92,10000.0,15.6499,15.6578,15.6421,15.6421,10000.0
2006-10-13 14:00:00,19.93,19.93,19.92,19.92,39200.0,15.6499,15.6499,15.6421,15.6421,39200.0
2006-10-13 14:10:00,19.92,19.92,19.86,19.88,54000.0,15.6421,15.6421,15.595,15.6107,54000.0
2006-10-13 14:20:00,19.88,19.9,19.88,19.89,39200.0,15.6107,15.6264,15.6107,15.6185,39200.0
2006-10-13 14:30:00,19.89,19.9,19.86,19.86,44400.0,15.6185,15.6264,15.595,15.595,44400.0
2006-10-13 14:40:00,19.86,19.88,19.84,19.85,43200.0,15.595,15.6107,15.5793,15.5871,43200.0
2006-10-13 14:50:00,19.85,19.86,19.83,19.85,76000.0,15.5871,15.595,15.5714,15.5871,76000.0
2006-10-13 15:00:00,19.85,19.85,19.82,19.83,66600.0,15.5871,15.5871,15.5636,15.5714,66600.0
2006-10-13 15:10:00,19.83,19.85,19.82,19.84,39000.0,15.5714,15.5871,15.5636,15.5793,39000.0
2006-10-13 15:20:00,19.84,19.85,19.84,19.84,66800.0,15.5793,15.5871,15.5793,15.5793,66800.0
2006-10-13 15:30:00,19.85,19.85,19.82,19.82,52800.0,15.5871,15.5871,15.5636,15.5636,52800.0
2006-10-13 15:40:00,19.83,19.85,19.83,19.84,54400.0,15.5714,15.5871,15.5714,15.5793,54400.0
2006-10-13 15:50:00,19.84,19.85,19.82,19.82,107000.0,15.5793,15.5871,15.5636,15.5636,107000.0
2006-10-16 09:30:00,19.71,19.82,19.71,19.79,69000.0,15.4772,15.5636,15.4772,15.54,69000.0
2006-10-16 09:40:00,19.79,19.79,19.67,19.7,25600.0,15.54,15.54,15.4458,15.4693,25600.0
2006-10-16 09:50:00,19.73,19.84,19.7,19.83,24400.0,15.4929,15.5793,15.4693,15.5714,24400.0
2006-10-16 10:00:00,19.83,19.95,19.83,19.95,48200.0,15.5714,15.6656,15.5714,15.6656,48200.0
2006-10-16 10:10:00,19.95,20.07,19.93,20.07,47600.0,15.6656,15.7599,15.6499,15.7599,47600.0
2006-10-16 10:20:00,20.07,20.08,20.03,20.07,38200.0,15.7599,15.7677,15.7285,15.7599,38200.0
2006-10-16 10:30:00,20.08,20.1,20.04,20.04,81400.0,15.7677,15.7834,15.7363,15.7363,81400.0
2006-10-16 10:40:00,20.04,20.05,20.03,20.04,54600.0,15.7363,15.7442,15.7285,15.7363,54600.0
2006-10-16 10:50:00,20.04,20.09,20.03,20.05,48000.0,15.7363,15.7756,15.7285,15.7442,48000.0
2006-10-16 11:00:00,20.05,20.07,20.03,20.03,68000.0,15.7442,15.7599,15.7285,15.7285,68000.0
2006-10-16 11:10:00,20.03,20.08,20.03,20.08,68000.0,15.7285,15.7677,15.7285,15.7677,68000.0
2006-10-16 11:20:00,20.08,20.09,20.08,20.09,28800.0,15.7677,15.7756,15.7677,15.7756,28800.0
2006-10-16 11:30:00,20.08,20.11,20.06,20.09,50800.0,15.7677,15.7913,15.752,15.7756,50800.0
2006-10-16 11:40:00,20.1,20.1,20.08,20.08,21600.0,15.7834,15.7834,15.7677,15.7677,21600.0
2006-10-16 11:50:00,20.08,20.14,20.08,20.14,30000.0,15.7677,15.8148,15.7677,15.8148,30000.0
2006-10-16 12:00:00,20.14,20.15,20.11,20.15,47600.0,15.8148,15.8227,15.7913,15.8227,47600.0
2006-10-16 12:10:00,20.15,20.16,20.15,20.16,18200.0,15.8227,15.8306,15.8227,15.8306,18200.0
2006-10-16 12:20:00,20.16,20.16,20.15,20.15,20200.0,15.8306,15.8306,15.8227,15.8227,20200.0
2006-10-16 12:30:00,20.15,20.15,20.14,20.15,20800.0,15.8227,15.8227,15.8148,15.8227,20800.0
2006-10-16 12:40:00,20.15,20.17,20.15,20.16,13400.0,15.8227,15.8384,15.8227,15.8306,13400.0
2006-10-16 12:50:00,20.16,20.19,20.16,20.19,24800.0,15.8306,15.8541,15.8306,15.8541,24800.0
2006-10-16 13:00:00,20.19,20.2,20.17,20.17,38800.0,15.8541,15.862,15.8384,15.8384,38800.0
2006-10-16 13:10:00,20.18,20.19,20.17,20.18,16600.0,15.8463,15.8541,15.8384,15.8463,16600.0
2006-10-16 13:20:00,20.18,20.2,20.18,20.2,24800.0,15.8463,15.862,15.8463,15.862,24800.0
2006-10-16 13:30:00,20.2,20.24,20.19,20.24,24000.0,15.862,15.8934,15.8541,15.8934,24000.0
2006-10-16 13:40:00,20.24,20.25,20.24,20.24,23400.0,15.8934,15.9012,15.8934,15.8934,23400.0
2006-10-16 13:50:00,20.23,20.24,20.23,20.24,13800.0,15.8855,15.8934,15.8855,15.8934,13800.0
2006-10-16 14:00:00,20.24,20.28,20.24,20.28,44600.0,15.8934,15.9248,15.8934,15.9248,44600.0
2006-10-16 14:10:00,20.28,20.29,20.28,20.29,32800.0,15.9248,15.9326,15.9248,15.9326,32800.0
2006-10-16 14:20:00,20.29,20.3,20.28,20.3,35200.0,15.9326,15.9405,15.9248,15.9405,35200.0
2006-10-16 14:30:00,20.29,20.29,20.25,20.26,31200.0,15.9326,15.9326,15.9012,15.9091,31200.0
2006-10-16 14:40:00,20.25,20.29,20.25,20.25,29400.0,15.9012,15.9326,15.9012,15.9012,29400.0
2006-10-16 14:50:00,20.25,20.25,20.24,20.25,22600.0,15.9012,15.9012,15.8934,15.9012,22600.0
2006-10-16 15:00:00,20.25,20.29,20.25,20.26,61200.0,15.9012,15.9326,15.9012,15.9091,61200.0
2006-10-16 15:10:00,20.26,20.27,20.25,20.25,27200.0,15.9091,15.9169,15.9012,15.9012,27200.0
2006-10-16 15:20:00,20.25,20.32,20.25,20.31,41200.0,15.9012,15.9562,15.9012,15.9483,41200.0
2006-10-16 15:30:00,20.31,20.35,20.3,20.31,82400.0,15.9483,15.9797,15.9405,15.9483,82400.0
2006-10-16 15:40:00,20.31,20.33,20.31,20.33,51400.0,15.9483,15.964,15.9483,15.964,51400.0
2006-10-16 15:50:00,20.33,20.34,20.31,20.32,86400.0,15.964,15.9719,15.9483,15.9562,86400.0
2006-10-17 09:30:00,20.14,20.23,20.14,20.23,52400.0,15.8148,15.8855,15.8148,15.8855,52400.0
2006-10-17 09:40:00,20.24,20.24,20.17,20.22,34200.0,15.8934,15.8934,15.8384,15.8777,34200.0
2006-10-17 09:50:00,20.23,20.46,20.22,20.34,101200.0,15.8855,16.0661,15.8777,15.9719,101200.0
2006-10-17 10:00:00,20.35,20.39,20.31,20.36,63400.0,15.9797,16.0112,15.9483,15.9876,63400.0
2006-10-17 10:10:00,20.36,20.36,20.24,20.25,54800.0,15.9876,15.9876,15.8934,15.9012,54800.0
2006-10-17 10:20:00,20.25,20.29,20.24,20.25,39800.0,15.9012,15.9326,15.8934,15.9012,39800.0
2006-10-17 10:30:00,20.25,20.25,20.19,20.2,62400.0,15.9012,15.9012,15.8541,15.862,62400.0
2006-10-17 10:40:00,20.2,20.2,20.18,20.2,26800.0,15.862,15.862,15.8463,15.862,26800.0
2006-10-17 10:50:00,20.18,20.2,20.16,20.2,20000.0,15.8463,15.862,15.8306,15.862,20000.0
2006-10-17 11:00:00,20.21,20.24,20.18,20.2,40200.0,15.8698,15.8934,15.8463,15.862,40200.0
2006-10-17 11:10:00,20.2,20.22,20.2,20.21,18200.0,15.862,15.8777,15.862,15.8698,18200.0
2006-10-17 11:20:00,20.21,20.21,20.18,20.2,24800.0,15.8698,15.8698,15.8463,15.862,24800.0
2006-10-17 11:30:00,20.2,20.2,20.16,20.18,48400.0,15.862,15.862,15.8306,15.8463,48400.0
2006-10-17 11:40:00,20.18,20.21,20.15,20.16,34200.0,15.8463,15.8698,15.8227,15.8306,34200.0
2006-10-17 11:50:00,20.16,20.16,20.13,20.15,130600.0,15.8306,15.8306,15.807,15.8227,130600.0
2006-10-17 12:00:00,20.14,20.18,20.14,20.18,48800.0,15.8148,15.8463,15.8148,15.8463,48800.0
2006-10-17 12:10:00,20.18,20.25,20.18,20.24,38800.0,15.8463,15.9012,15.8463,15.8934,38800.0
2006-10-17 12:20:00,20.25,20.25,20.21,20.22,20000.0,15.9012,15.9012,15.8698,15.8777,20000.0
2006-10-17 12:30:00,20.22,20.22,20.2,20.2,17400.0,15.8777,15.8777,15.862,15.862,17400.0
2006-10-17 12:40:00,20.2,20.22,20.19,20.22,40400.0,15.862,15.8777,15.8541,15.8777,40400.0
2006-10-17 12:50:00,20.22,20.24,20.22,20.24,23400.0,15.8777,15.8934,15.8777,15.8934,23400.0
2006-10-17 13:00:00,20.25,20.25,20.23,20.23,14000.0,15.9012,15.9012,15.8855,15.8855,14000.0
2006-10-17 13:10:00,20.22,20.22,20.2,20.21,29000.0,15.8777,15.8777,15.862,15.8698,29000.0
2006-10-17 13:20:00,20.2,20.22,20.2,20.22,18800.0,15.862,15.8777,15.862,15.8777,18800.0
2006-10-17 13:30:00,20.22,20.24,20.22,20.23,14600.0,15.8777,15.8934,15.8777,15.8855,14600.0
2006-10-17 13:40:00,20.23,20.25,20.23,20.24,29400.0,15.8855,15.9012,15.8855,15.8934,29400.0
2006-10-17 13:50:00,20.24,20.28,20.23,20.26,25000.0,15.8934,15.9248,15.8855,15.9091,25000.0
2006-10-17 14:00:00,20.25,20.26,20.23,20.24,24600.0,15.9012,15.9091,15.8855,15.8934,24600.0
2006-10-17 14:10:00,20.24,20.26,20.22,20.25,40200.0,15.8934,15.9091,15.8777,15.9012,40200.0
2006-10-17 14:20:00,20.26,20.26,20.23,20.23,29800.0,15.9091,15.9091,15.8855,15.8855,29800.0
2006-10-17 14:30:00,20.23,20.25,20.22,20.25,18400.0,15.8855,15.9012,15.8777,15.9012,18400.0
2006-10-17 14:40:00,20.25,20.26,20.24,20.25,12200.0,15.9012,15.9091,15.8934,15.9012,12200.0
2006-10-17 14:50:00,20.26,20.29,20.26,20.29,21600.0,15.9091,15.9326,15.9091,15.9326,21600.0
2006-10-17 15:00:00,20.29,20.32,20.28,20.31,35400.0,15.9326,15.9562,15.9248,15.9483,35400.0
2006-10-17 15:10:00,20.31,20.31,20.27,20.27,20600.0,15.9483,15.9483,15.9169,15.9169,20600.0
2006-10-17 15:20:00,20.27,20.3,20.27,20.29,21200.0,15.9169,15.9405,15.9169,15.9326,21200.0
2006-10-17 15:30:00,20.29,20.31,20.25,20.25,50600.0,15.9326,15.9483,15.9012,15.9012,50600.0
2006-10-17 15:40:00,20.26,20.29,20.25,20.28,52800.0,15.9091,15.9326,15.9012,15.9248,52800.0
2006-10-17 15:50:00,20.28,20.29,20.25,20.28,54200.0,15.9248,15.9326,15.9012,15.9248,54200.0
2006-10-18 09:30:00,20.2,20.29,20.15,20.15,65600.0,15.862,15.9326,15.8227,15.8227,65600.0
2006-10-18 09:40:00,20.16,20.26,20.1,20.24,20000.0,15.8306,15.9091,15.7834,15.8934,20000.0
2006-10-18 09:50:00,20.27,20.29,20.15,20.22,87000.0,15.9169,15.9326,15.8227,15.8777,87000.0
2006-10-18 10:00:00,20.22,20.33,20.21,20.33,22000.0,15.8777,15.964,15.8698,15.964,22000.0
2006-10-18 10:10:00,20.34,20.41,20.33,20.4,55200.0,15.9719,16.0269,15.964,16.019,55200.0
2006-10-18 10:20:00,20.4,20.41,20.35,20.39,73200.0,16.019,16.0269,15.9797,16.0112,73200.0
2006-10-18 10:30:00,20.4,20.4,20.36,20.39,49200.0,16.019,16.019,15.9876,16.0112,49200.0
2006-10-18 10:40:00,20.39,20.41,20.35,20.4,64400.0,16.0112,16.0269,15.9797,16.019,64400.0
2006-10-18 10:50:00,20.4,20.41,20.35,20.38,49400.0,16.019,16.0269,15.9797,16.0033,49400.0
2006-10-18 11:00:00,20.38,20.4,20.32,20.32,65600.0,16.0033,16.019,15.9562,15.9562,65600.0
2006-10-18 11:10:00,20.32,20.34,20.32,20.33,60200.0,15.9562,15.9719,15.9562,15.964,60200.0
2006-10-18 11:20:00,20.33,20.36,20.33,20.36,30800.0,15.964,15.9876,15.964,15.9876,30800.0
2006-10-18 11:30:00,20.36,20.38,20.36,20.36,11000.0,15.9876,16.0033,15.9876,15.9876,11000.0
2006-10-18 11:40:00,20.37,20.37,20.34,20.35,26600.0,15.9955,15.9955,15.9719,15.9797,26600.0
2006-10-18 11:50:00,20.36,20.36,20.34,20.36,24400.0,15.9876,15.9876,15.9719,15.9876,24400.0
2006-10-18 12:00:00,20.36,20.38,20.34,20.37,30400.0,15.9876,16.0033,15.9719,15.9955,30400.0
2006-10-18 12:10:00,20.36,20.38,20.31,20.32,86200.0,15.9876,16.0033,15.9483,15.9562,86200.0
2006-10-18 12:20:00,20.33,20.34,20.32,20.33,14600.0,15.964,15.9719,15.9562,15.964,14600.0
2006-10-18 12:30:00,20.34,20.36,20.33,20.35,24200.0,15.9719,15.9876,15.964,15.9797,24200.0
2006-10-18 12:40:00,20.35,20.35,20.32,20.33,23600.0,15.9797,15.9797,15.9562,15.964,23600.0
2006-10-18 12:50:00,20.32,20.32,20.29,20.29,19000.0,15.9562,15.9562,15.9326,15.9326,19000.0
2006-10-18 13:00:00,20.29,20.29,20.27,20.27,18400.0,15.9326,15.9326,15.9169,15.9169,18400.0
2006-10-18 13:10:00,20.27,20.27,20.22,20.22,15600.0,15.9169,15.9169,15.8777,15.8777,15600.0
2006-10-18 13:20:00,20.22,20.22,20.2,20.21,23800.0,15.8777,15.8777,15.862,15.8698,23800.0
2006-10-18 13:30:00,20.21,20.21,20.18,20.18,12600.0,15.8698,15.8698,15.8463,15.8463,12600.0
2006-10-18 13:40:00,20.18,20.25,20.17,20.25,18000.0,15.8463,15.9012,15.8384,15.9012,18000.0
2006-10-18 13:50:00,20.24,20.27,20.24,20.24,25000.0,15.8934,15.9169,15.8934,15.8934,25000.0
2006-10-18 14:00:00,20.25,20.27,20.2,20.2,25400.0,15.9012,15.9169,15.862,15.862,25400.0
2006-10-18 14:10:00,20.21,20.21,20.18,20.18,33200.0,15.8698,15.8698,15.8463,15.8463,33200.0
2006-10-18 14:20:00,20.19,20.28,20.19,20.23,45000.0,15.8541,15.9248,15.8541,15.8855,45000.0
2006-10-18 14:30:00,20.24,20.28,20.23,20.25,62200.0,15.8934,15.9248,15.8855,15.9012,62200.0
2006-10-18 14:40:00,20.26,20.3,20.25,20.27,35600.0,15.9091,15.9405,15.9012,15.9169,35600.0
2006-10-18 14:50:00,20.27,20.3,20.25,20.25,49000.0,15.9169,15.9405,15.9012,15.9012,49000.0
2006-10-18 15:00:00,20.25,20.25,20.22,20.25,39600.0,15.9012,15.9012,15.8777,15.9012,39600.0
2006-10-18 15:10:00,20.25,20.3,20.25,20.28,37000.0,15.9012,15.9405,15.9012,15.9248,37000.0
2006-10-18 15:20:00,20.27,20.28,20.23,20.25,45000.0,15.9169,15.9248,15.8855,15.9012,45000.0
2006-10-18 15:30:00,20.24,20.31,20.23,20.3,51200.0,15.8934,15.9483,15.8855,15.9405,51200.0
2006-10-18 15:40:00,20.31,20.34,20.3,20.32,64600.0,15.9483,15.9719,15.9405,15.9562,64600.0
2006-10-18 15:50:00,20.32,20.33,20.27,20.29,61000.0,15.9562,15.964,15.9169,15.9326,61000.0
2006-10-19 09:30:00,20.23,20.23,20.09,20.2,37000.0,15.8855,15.8855,15.7756,15.862,37000.0
2006-10-19 09:40:00,20.19,20.21,20.11,20.13,18800.0,15.8541,15.8698,15.7913,15.807,18800.0
2006-10-19 09:50:00,20.14,20.14,20.1,20.13,14600.0,15.8148,15.8148,15.7834,15.807,14600.0
2006-10-19 10:00:00,20.14,20.17,20.08,20.16,24200.0,15.8148,15.8384,15.7677,15.8306,24200.0
2006-10-19 10:10:00,20.16,20.16,20.11,20.13,18200.0,15.8306,15.8306,15.7913,15.807,18200.0
2006-10-19 10:20:00,20.13,20.15,20.11,20.13,17800.0,15.807,15.8227,15.7913,15.807,17800.0
2006-10-19 10:30:00,20.13,20.13,20.08,20.08,35800.0,15.807,15.807,15.7677,15.7677,35800.0
2006-10-19 10:40:00,20.07,20.11,20.05,20.11,44800.0,15.7599,15.7913,15.7442,15.7913,44800.0
2006-10-19 10:50:00,20.1,20.12,20.1,20.11,15600.0,15.7834,15.7991,15.7834,15.7913,15600.0
2006-10-19 11:00:00,20.11,20.11,20.05,20.09,30400.0,15.7913,15.7913,15.7442,15.7756,30400.0
2006-10-19 11:10:00,20.09,20.09,20.06,20.06,29600.0,15.7756,15.7756,15.752,15.752,29600.0
2006-10-19 11:20:00,20.06,20.08,20.04,20.04,31800.0,15.752,15.7677,15.7363,15.7363,31800.0
2006-10-19 11:30:00,20.04,20.05,20.03,20.03,27800.0,15.7363,15.7442,15.7285,15.7285,27800.0
2006-10-19 11:40:00,20.04,20.04,20.03,20.04,35000.0,15.7363,15.7363,15.7285,15.7363,35000.0
2006-10-19 11:50:00,20.03,20.05,20.02,20.04,27800.0,15.7285,15.7442,15.7206,15.7363,27800.0
2006-10-19 12:00:00,20.03,20.05,20.0,20.05,46800.0,15.7285,15.7442,15.7049,15.7442,46800.0
2006-10-19 12:10:00,20.05,20.07,20.04,20.06,731200.0,15.7442,15.7599,15.7363,15.752,731200.0
2006-10-19 12:20:00,20.04,20.06,20.01,20.01,79400.0,15.7363,15.752,15.7128,15.7128,79400.0
2006-10-19 12:30:00,20.01,20.02,20.0,20.02,28200.0,15.7128,15.7206,15.7049,15.7206,28200.0
2006-10-19 12:40:00,20.02,20.05,20.02,20.05,14800.0,15.7206,15.7442,15.7206,15.7442,14800.0
2006-10-19 12:50:00,20.05,20.06,20.03,20.05,30800.0,15.7442,15.752,15.7285,15.7442,30800.0
2006-10-19 13:00:00,20.05,20.06,20.01,20.02,66200.0,15.7442,15.752,15.7128,15.7206,66200.0
2006-10-19 13:10:00,20.02,20.05,20.02,20.03,39400.0,15.7206,15.7442,15.7206,15.7285,39400.0
2006-10-19 13:20:00,20.02,20.03,20.02,20.03,15400.0,15.7206,15.7285,15.7206,15.7285,15400.0
2006-10-19 13:30:00,20.03,20.05,20.03,20.05,12800.0,15.7285,15.7442,15.7285,15.7442,12800.0
2006-10-19 13:40:00,20.05,20.05,20.05,20.05,18400.0,15.7442,15.7442,15.7442,15.7442,18400.0
2006-10-19 13:50:00,20.05,20.05,20.05,20.05,9000.0,15.7442,15.7442,15.7442,15.7442,9000.0
2006-10-19 14:00:00,20.05,20.05,20.05,20.05,11600.0,15.7442,15.7442,15.7442,15.7442,11600.0
2006-10-19 14:10:00,20.05,20.08,20.05,20.06,53400.0,15.7442,15.7677,15.7442,15.752,53400.0
2006-10-19 14:20:00,20.05,20.07,20.05,20.07,33600.0,15.7442,15.7599,15.7442,15.7599,33600.0
2006-10-19 14:30:00,20.07,20.1,20.06,20.1,52400.0,15.7599,15.7834,15.752,15.7834,52400.0
2006-10-19 14:40:00,20.11,20.14,20.11,20.11,29600.0,15.7913,15.8148,15.7913,15.7913,29600.0
2006-10-19 14:50:00,20.11,20.14,20.11,20.12,53400.0,15.7913,15.8148,15.7913,15.7991,53400.0
2006-10-19 15:00:00,20.12,20.13,20.09,20.11,51800.0,15.7991,15.807,15.7756,15.7913,51800.0
2006-10-19 15:10:00,20.11,20.11,20.1,20.1,38000.0,15.7913,15.7913,15.7834,15.7834,38000.0
2006-10-19 15:20:00,20.11,20.11,20.08,20.11,35400.0,15.7913,15.7913,15.7677,15.7913,35400.0
2006-10-19 15:30:00,20.11,20.13,20.1,20.11,48200.0,15.7913,15.807,15.7834,15.7913,48200.0
2006-10-19 15:40:00,20.11,20.16,20.11,20.16,60200.0,15.7913,15.8306,15.7913,15.8306,60200.0
2006-10-19 15:50:00,20.16,20.17,20.11,20.12,95200.0,15.8306,15.8384,15.7913,15.7991,95200.0
2006-10-20 09:30:00,20.13,20.16,20.05,20.08,142200.0,15.807,15.8306,15.7442,15.7677,142200.0
2006-10-20 09:40:00,20.08,20.09,20.0,20.04,17600.0,15.7677,15.7756,15.7049,15.7363,17600.0
2006-10-20 09:50:00,20.03,20.04,19.99,20.04,59200.0,15.7285,15.7363,15.6971,15.7363,59200.0
2006-10-20 10:00:00,20.04,20.06,20.03,20.04,15800.0,15.7363,15.752,15.7285,15.7363,15800.0
2006-10-20 10:10:00,20.04,20.04,20.0,20.03,9600.0,15.7363,15.7363,15.7049,15.7285,9600.0
2006-10-20 10:20:00,20.03,20.07,20.03,20.05,6600.0,15.7285,15.7599,15.7285,15.7442,6600.0
2006-10-20 10:30:00,20.05,20.05,20.02,20.04,18800.0,15.7442,15.7442,15.7206,15.7363,18800.0
2006-10-20 10:40:00,20.04,20.07,20.04,20.07,10000.0,15.7363,15.7599,15.7363,15.7599,10000.0
2006-10-20 10:50:00,20.06,20.08,20.06,20.07,12000.0,15.752,15.7677,15.752,15.7599,12000.0
2006-10-20 11:00:00,20.07,20.08,20.05,20.06,10200.0,15.7599,15.7677,15.7442,15.752,10200.0
2006-10-20 11:10:00,20.06,20.06,20.02,20.03,34200.0,15.752,15.752,15.7206,15.7285,34200.0
2006-10-20 11:20:00,20.04,20.05,19.98,19.99,151200.0,15.7363,15.7442,15.6892,15.6971,151200.0
2006-10-20 11:30:00,19.99,20.02,19.96,19.97,61200.0,15.6971,15.7206,15.6735,15.6814,61200.0
2006-10-20 11:40:00,19.97,19.97,19.91,19.93,35400.0,15.6814,15.6814,15.6342,15.6499,35400.0
2006-10-20 11:50:00,19.93,19.95,19.92,19.95,41000.0,15.6499,15.6656,15.6421,15.6656,41000.0
2006-10-20 12:00:00,19.94,19.97,19.9,19.93,85200.0,15.6578,15.6814,15.6264,15.6499,85200.0
2006-10-20 12:10:00,19.93,19.98,19.93,19.96,83200.0,15.6499,15.6892,15.6499,15.6735,83200.0
2006-10-20 12:20:00,19.96,19.98,19.95,19.97,56400.0,15.6735,15.6892,15.6656,15.6814,56400.0
2006-10-20 12:30:00,19.97,19.97,19.93,19.96,50800.0,15.6814,15.6814,15.6499,15.6735,50800.0
2006-10-20 12:40:00,19.96,19.97,19.93,19.96,20400.0,15.6735,15.6814,15.6499,15.6735,20400.0
2006-10-20 12:50:00,19.96,19.96,19.93,19.94,40200.0,15.6735,15.6735,15.6499,15.6578,40200.0
2006-10-20 13:00:00,19.93,19.95,19.93,19.95,12000.0,15.6499,15.6656,15.6499,15.6656,12000.0
2006-10-20 13:10:00,19.95,19.95,19.9,19.94,30400.0,15.6656,15.6656,15.6264,15.6578,30400.0
2006-10-20 13:20:00,19.93,19.95,19.93,19.95,7200.0,15.6499,15.6656,15.6499,15.6656,7200.0
2006-10-20 13:30:00,19.95,19.97,19.93,19.95,104400.0,15.6656,15.6814,15.6499,15.6656,104400.0
2006-10-20 13:40:00,19.96,19.97,19.94,19.97,25200.0,15.6735,15.6814,15.6578,15.6814,25200.0
2006-10-20 13:50:00,19.96,19.98,19.95,19.97,9000.0,15.6735,15.6892,15.6656,15.6814,9000.0
2006-10-20 14:00:00,19.97,19.98,19.93,19.93,24600.0,15.6814,15.6892,15.6499,15.6499,24600.0
2006-10-20 14:10:00,19.94,20.0,19.94,19.99,20800.0,15.6578,15.7049,15.6578,15.6971,20800.0
2006-10-20 14:20:00,19.99,20.02,19.96,20.02,40000.0,15.6971,15.7206,15.6735,15.7206,40000.0
2006-10-20 14:30:00,20.02,20.02,20.0,20.01,14600.0,15.7206,15.7206,15.7049,15.7128,14600.0
2006-10-20 14:40:00,20.01,20.02,20.0,20.02,14000.0,15.7128,15.7206,15.7049,15.7206,14000.0
2006-10-20 14:50:00,20.01,20.02,19.99,20.0,68000.0,15.7128,15.7206,15.6971,15.7049,68000.0
2006-10-20 15:00:00,20.0,20.0,19.99,20.0,64800.0,15.7049,15.7049,15.6971,15.7049,64800.0
2006-10-20 15:10:00,19.99,20.0,19.98,19.99,41400.0,15.6971,15.7049,15.6892,15.6971,41400.0
2006-10-20 15:20:00,19.99,20.01,19.99,20.0,31400.0,15.6971,15.7128,15.6971,15.7049,31400.0
2006-10-20 15:30:00,20.0,20.01,19.97,19.99,62200.0,15.7049,15.7128,15.6814,15.6971,62200.0
2006-10-20 15:40:00,20.0,20.02,19.96,19.97,87400.0,15.7049,15.7206,15.6735,15.6814,87400.0
2006-10-20 15:50:00,19.96,20.01,19.94,20.0,227400.0,15.6735,15.7128,15.6578,15.7049,227400.0
2006-10-23 09:30:00,20.03,20.09,19.93,19.93,46800.0,15.7285,15.7756,15.6499,15.6499,46800.0
2006-10-23 09:40:00,19.94,19.94,19.85,19.86,72800.0,15.6578,15.6578,15.5871,15.595,72800.0
2006-10-23 09:50:00,19.87,19.93,19.85,19.93,57600.0,15.6028,15.6499,15.5871,15.6499,57600.0
2006-10-23 10:00:00,19.93,19.96,19.85,19.95,116400.0,15.6499,15.6735,15.5871,15.6656,116400.0
2006-10-23 10:10:00,19.97,19.98,19.91,19.92,71600.0,15.6814,15.6892,15.6342,15.6421,71600.0
2006-10-23 10:20:00,19.9,19.92,19.75,19.76,182400.0,15.6264,15.6421,15.5086,15.5165,182400.0
2006-10-23 10:30:00,19.75,19.81,19.75,19.77,107200.0,15.5086,15.5557,15.5086,15.5243,107200.0
2006-10-23 10:40:00,19.77,19.79,19.77,19.78,62600.0,15.5243,15.54,15.5243,15.5322,62600.0
2006-10-23 10:50:00,19.79,19.81,19.79,19.8,45600.0,15.54,15.5557,15.54,15.5479,45600.0
2006-10-23 11:00:00,19.8,19.82,19.77,19.79,85800.0,15.5479,15.5636,15.5243,15.54,85800.0
2006-10-23 11:10:00,19.79,19.8,19.77,19.8,63400.0,15.54,15.5479,15.5243,15.5479,63400.0
2006-10-23 11:20:00,19.8,19.82,19.8,19.8,35200.0,15.5479,15.5636,15.5479,15.5479,35200.0
2006-10-23 11:30:00,19.81,19.82,19.8,19.81,114800.0,15.5557,15.5636,15.5479,15.5557,114800.0
2006-10-23 11:40:00,19.81,19.82,19.8,19.81,56800.0,15.5557,15.5636,15.5479,15.5557,56800.0
2006-10-23 11:50:00,19.81,19.86,19.81,19.86,31800.0,15.5557,15.595,15.5557,15.595,31800.0
2006-10-23 12:00:00,19.86,19.9,19.86,19.9,44000.0,15.595,15.6264,15.595,15.6264,44000.0
2006-10-23 12:10:00,19.9,19.93,19.9,19.93,36200.0,15.6264,15.6499,15.6264,15.6499,36200.0
2006-10-23 12:20:00,19.93,19.95,19.93,19.95,31200.0,15.6499,15.6656,15.6499,15.6656,31200.0
2006-10-23 12:30:00,19.95,19.95,19.92,19.93,30000.0,15.6656,15.6656,15.6421,15.6499,30000.0
2006-10-23 12:40:00,19.93,19.95,19.93,19.95,19800.0,15.6499,15.6656,15.6499,15.6656,19800.0
2006-10-23 12:50:00,19.95,19.96,19.93,19.93,21400.0,15.6656,15.6735,15.6499,15.6499,21400.0
2006-10-23 13:00:00,19.95,19.95,19.9,19.91,23400.0,15.6656,15.6656,15.6264,15.6342,23400.0
2006-10-23 13:10:00,19.91,19.92,19.9,19.92,13200.0,15.6342,15.6421,15.6264,15.6421,13200.0
2006-10-23 13:20:00,19.92,19.95,19.92,19.93,17600.0,15.6421,15.6656,15.6421,15.6499,17600.0
2006-10-23 13:30:00,19.93,19.95,19.9,19.91,19600.0,15.6499,15.6656,15.6264,15.6342,19600.0
2006-10-23 13:40:00,19.91,19.95,19.91,19.94,13000.0,15.6342,15.6656,15.6342,15.6578,13000.0
2006-10-23 13:50:00,19.95,19.98,19.93,19.96,35600.0,15.6656,15.6892,15.6499,15.6735,35600.0
2006-10-23 14:00:00,19.97,19.98,19.88,19.9,44600.0,15.6814,15.6892,15.6107,15.6264,44600.0
2006-10-23 14:10:00,19.9,19.94,19.9,19.93,30600.0,15.6264,15.6578,15.6264,15.6499,30600.0
2006-10-23 14:20:00,19.93,19.96,19.93,19.94,19400.0,15.6499,15.6735,15.6499,15.6578,19400.0
2006-10-23 14:30:00,19.94,19.97,19.92,19.97,22800.0,15.6578,15.6814,15.6421,15.6814,22800.0
2006-10-23 14:40:00,19.96,19.99,19.96,19.99,31200.0,15.6735,15.6971,15.6735,15.6971,31200.0
2006-10-23 14:50:00,19.98,19.99,19.93,19.94,30200.0,15.6892,15.6971,15.6499,15.6578,30200.0
2006-10-23 15:00:00,19.95,19.97,19.95,19.96,39000.0,15.6656,15.6814,15.6656,15.6735,39000.0
2006-10-23 15:10:00,19.97,19.97,19.95,19.97,22600.0,15.6814,15.6814,15.6656,15.6814,22600.0
2006-10-23 15:20:00,19.97,19.97,19.97,19.97,25800.0,15.6814,15.6814,15.6814,15.6814,25800.0
2006-10-23 15:30:00,19.97,19.97,19.92,19.93,52000.0,15.6814,15.6814,15.6421,15.6499,52000.0
2006-10-23 15:40:00,19.93,19.96,19.92,19.93,40600.0,15.6499,15.6735,15.6421,15.6499,40600.0
2006-10-23 15:50:00,19.93,19.93,19.87,19.9,148000.0,15.6499,15.6499,15.6028,15.6264,148000.0
2006-10-24 09:30:00,19.71,19.84,19.56,19.84,96000.0,15.4772,15.5793,15.3594,15.5793,96000.0
2006-10-24 09:40:00,19.86,19.88,19.66,19.75,76600.0,15.595,15.6107,15.4379,15.5086,76600.0
2006-10-24 09:50:00,19.75,19.78,19.64,19.75,56800.0,15.5086,15.5322,15.4222,15.5086,56800.0
2006-10-24 10:00:00,19.75,19.75,19.64,19.73,60200.0,15.5086,15.5086,15.4222,15.4929,60200.0
2006-10-24 10:10:00,19.73,19.75,19.71,19.71,45600.0,15.4929,15.5086,15.4772,15.4772,45600.0
2006-10-24 10:20:00,19.72,19.74,19.7,19.71,40200.0,15.485,15.5007,15.4693,15.4772,40200.0
2006-10-24 10:30:00,19.7,19.78,19.7,19.78,35600.0,15.4693,15.5322,15.4693,15.5322,35600.0
2006-10-24 10:40:00,19.78,19.86,19.77,19.86,57000.0,15.5322,15.595,15.5243,15.595,57000.0
2006-10-24 10:50:00,19.86,19.86,19.78,19.83,46200.0,15.595,15.595,15.5322,15.5714,46200.0
2006-10-24 11:00:00,19.84,19.86,19.83,19.86,31200.0,15.5793,15.595,15.5714,15.595,31200.0
2006-10-24 11:10:00,19.86,19.88,19.84,19.87,24400.0,15.595,15.6107,15.5793,15.6028,24400.0
2006-10-24 11:20:00,19.87,19.92,19.86,19.91,33400.0,15.6028,15.6421,15.595,15.6342,33400.0
2006-10-24 11:30:00,19.89,19.92,19.86,19.86,23200.0,15.6185,15.6421,15.595,15.595,23200.0
2006-10-24 11:40:00,19.86,19.86,19.79,19.79,30600.0,15.595,15.595,15.54,15.54,30600.0
2006-10-24 11:50:00,19.79,19.81,19.78,19.78,18800.0,15.54,15.5557,15.5322,15.5322,18800.0
2006-10-24 12:00:00,19.8,19.8,19.76,19.79,37800.0,15.5479,15.5479,15.5165,15.54,37800.0
2006-10-24 12:10:00,19.78,19.8,19.75,19.77,20600.0,15.5322,15.5479,15.5086,15.5243,20600.0
2006-10-24 12:20:00,19.77,19.8,19.76,19.79,16200.0,15.5243,15.5479,15.5165,15.54,16200.0
2006-10-24 12:30:00,19.79,19.84,19.78,19.83,51400.0,15.54,15.5793,15.5322,15.5714,51400.0
2006-10-24 12:40:00,19.82,19.85,19.82,19.84,21000.0,15.5636,15.5871,15.5636,15.5793,21000.0
2006-10-24 12:50:00,19.85,19.86,19.83,19.86,18600.0,15.5871,15.595,15.5714,15.595,18600.0
2006-10-24 13:00:00,19.86,19.86,19.82,19.82,37800.0,15.595,15.595,15.5636,15.5636,37800.0
2006-10-24 13:10:00,19.82,19.86,19.81,19.86,48200.0,15.5636,15.595,15.5557,15.595,48200.0
2006-10-24 13:20:00,19.86,19.9,19.86,19.89,35200.0,15.595,15.6264,15.595,15.6185,35200.0
2006-10-24 13:30:00,19.89,19.97,19.89,19.95,54000.0,15.6185,15.6814,15.6185,15.6656,54000.0
2006-10-24 13:40:00,19.95,19.97,19.95,19.95,34400.0,15.6656,15.6814,15.6656,15.6656,34400.0
2006-10-24 13:50:00,19.96,19.99,19.96,19.96,34400.0,15.6735,15.6971,15.6735,15.6735,34400.0
2006-10-24 14:00:00,19.97,19.99,19.96,19.98,39600.0,15.6814,15.6971,15.6735,15.6892,39600.0
2006-10-24 14:10:00,19.98,19.99,19.91,19.91,82600.0,15.6892,15.6971,15.6342,15.6342,82600.0
2006-10-24 14:20:00,19.92,19.94,19.92,19.94,25600.0,15.6421,15.6578,15.6421,15.6578,25600.0
2006-10-24 14:30:00,19.94,19.95,19.91,19.93,52800.0,15.6578,15.6656,15.6342,15.6499,52800.0
2006-10-24 14:40:00,19.92,19.93,19.91,19.91,50000.0,15.6421,15.6499,15.6342,15.6342,50000.0
2006-10-24 14:50:00,19.91,19.96,19.9,19.91,58000.0,15.6342,15.6735,15.6264,15.6342,58000.0
2006-10-24 15:00:00,19.92,19.94,19.9,19.93,93000.0,15.6421,15.6578,15.6264,15.6499,93000.0
2006-10-24 15:10:00,19.94,19.98,19.93,19.98,80800.0,15.6578,15.6892,15.6499,15.6892,80800.0
2006-10-24 15:20:00,19.98,19.98,19.9,19.9,49800.0,15.6892,15.6892,15.6264,15.6264,49800.0
2006-10-24 15:30:00,19.9,19.95,19.9,19.93,65800.0,15.6264,15.6656,15.6264,15.6499,65800.0
2006-10-24 15:40:00,19.93,19.93,19.9,19.91,93000.0,15.6499,15.6499,15.6264,15.6342,93000.0
2006-10-24 15:50:00,19.91,19.96,19.89,19.93,183400.0,15.6342,15.6735,15.6185,15.6499,183400.0
2006-10-25 09:30:00,20.5,20.99,20.5,20.97,421200.0,16.0975,16.4823,16.0975,16.4666,421200.0
2006-10-25 09:40:00,20.97,21.25,20.97,21.18,472400.0,16.4666,16.6865,16.4666,16.6315,472400.0
2006-10-25 09:50:00,21.15,21.25,21.11,21.17,391800.0,16.6079,16.6865,16.5765,16.6236,391800.0
2006-10-25 10:00:00,21.17,21.2,21.11,21.17,184200.0,16.6236,16.6472,16.5765,16.6236,184200.0
2006-10-25 10:10:00,21.17,21.3,21.16,21.29,159400.0,16.6236,16.7257,16.6158,16.7179,159400.0
2006-10-25 10:20:00,21.29,21.45,21.28,21.39,388400.0,16.7179,16.8435,16.71,16.7964,388400.0
2006-10-25 10:30:00,21.36,21.66,21.36,21.65,481800.0,16.7728,17.0084,16.7728,17.0006,481800.0
2006-10-25 10:40:00,21.66,21.78,21.64,21.73,380000.0,17.0084,17.1026,16.9927,17.0634,380000.0
2006-10-25 10:50:00,21.73,21.8,21.59,21.66,326200.0,17.0634,17.1184,16.9535,17.0084,326200.0
2006-10-25 11:00:00,21.68,21.69,21.55,21.6,235400.0,17.0241,17.032,16.922,16.9613,235400.0
2006-10-25 11:10:00,21.6,21.6,21.46,21.55,213400.0,16.9613,16.9613,16.8514,16.922,213400.0
2006-10-25 11:20:00,21.53,21.62,21.5,21.61,245000.0,16.9063,16.977,16.8828,16.9692,245000.0
2006-10-25 11:30:00,21.63,21.68,21.55,21.6,110800.0,16.9849,17.0241,16.922,16.9613,110800.0
2006-10-25 11:40:00,21.6,21.62,21.51,21.53,119800.0,16.9613,16.977,16.8906,16.9063,119800.0
2006-10-25 11:50:00,21.53,21.55,21.52,21.55,30800.0,16.9063,16.922,16.8985,16.922,30800.0
2006-10-25 12:00:00,21.55,21.62,21.54,21.57,202200.0,16.922,16.977,16.9142,16.9377,202200.0
2006-10-25 12:10:00,21.56,21.59,21.52,21.53,79800.0,16.9299,16.9535,16.8985,16.9063,79800.0
2006-10-25 12:20:00,21.53,21.55,21.47,21.48,55000.0,16.9063,16.922,16.8592,16.8671,55000.0
2006-10-25 12:30:00,21.48,21.48,21.25,21.48,199600.0,16.8671,16.8671,16.6865,16.8671,199600.0
2006-10-25 12:40:00,21.48,21.52,21.39,21.51,156600.0,16.8671,16.8985,16.7964,16.8906,156600.0
2006-10-25 12:50:00,21.51,21.53,21.35,21.38,129200.0,16.8906,16.9063,16.765,16.7886,129200.0
2006-10-25 13:00:00,21.38,21.38,21.24,21.29,152400.0,16.7886,16.7886,16.6786,16.7179,152400.0
2006-10-25 13:10:00,21.29,21.31,21.23,21.25,110600.0,16.7179,16.7336,16.6708,16.6865,110600.0
2006-10-25 13:20:00,21.25,21.25,20.98,20.99,203400.0,16.6865,16.6865,16.4745,16.4823,203400.0
2006-10-25 13:30:00,20.99,21.08,20.97,21.0,219400.0,16.4823,16.553,16.4666,16.4902,219400.0
2006-10-25 13:40:00,21.0,21.06,20.96,21.04,230200.0,16.4902,16.5373,16.4587,16.5216,230200.0
2006-10-25 13:50:00,21.06,21.1,21.04,21.1,82200.0,16.5373,16.5687,16.5216,16.5687,82200.0
2006-10-25 14:00:00,21.1,21.11,21.04,21.08,150800.0,16.5687,16.5765,16.5216,16.553,150800.0
2006-10-25 14:10:00,21.09,21.1,20.96,21.0,292200.0,16.5608,16.5687,16.4587,16.4902,292200.0
2006-10-25 14:20:00,21.0,21.06,20.98,20.99,153000.0,16.4902,16.5373,16.4745,16.4823,153000.0
2006-10-25 14:30:00,20.99,21.03,20.95,21.0,197600.0,16.4823,16.5137,16.4509,16.4902,197600.0
2006-10-25 14:40:00,21.0,21.05,20.96,20.99,157000.0,16.4902,16.5294,16.4587,16.4823,157000.0
2006-10-25 14:50:00,20.99,21.04,20.9,20.98,132200.0,16.4823,16.5216,16.4116,16.4745,132200.0
2006-10-25 15:00:00,20.98,21.09,20.98,21.08,150800.0,16.4745,16.5608,16.4745,16.553,150800.0
2006-10-25 15:10:00,21.08,21.08,20.96,21.02,336800.0,16.553,16.553,16.4587,16.5059,336800.0
2006-10-25 15:20:00,21.02,21.15,21.01,21.04,258000.0,16.5059,16.6079,16.498,16.5216,258000.0
2006-10-25 15:30:00,21.04,21.13,21.01,21.08,214800.0,16.5216,16.5922,16.498,16.553,214800.0
2006-10-25 15:40:00,21.07,21.13,21.0,21.02,198200.0,16.5451,16.5922,16.4902,16.5059,198200.0
2006-10-25 15:50:00,21.02,21.03,20.89,20.89,698600.0,16.5059,16.5137,16.4038,16.4038,698600.0
2006-10-26 09:30:00,20.78,20.92,20.66,20.8,165600.0,16.3174,16.4273,16.2232,16.3331,165600.0
2006-10-26 09:40:00,20.8,20.84,20.63,20.68,124000.0,16.3331,16.3645,16.1996,16.2389,124000.0
2006-10-26 09:50:00,20.67,20.68,20.59,20.62,83800.0,16.231,16.2389,16.1682,16.1918,83800.0
2006-10-26 10:00:00,20.62,20.62,20.5,20.54,133000.0,16.1918,16.1918,16.0975,16.1289,133000.0
2006-10-26 10:10:00,20.54,20.55,20.46,20.5,246400.0,16.1289,16.1368,16.0661,16.0975,246400.0
2006-10-26 10:20:00,20.5,20.53,20.45,20.52,215600.0,16.0975,16.1211,16.0583,16.1132,215600.0
2006-10-26 10:30:00,20.52,20.57,20.5,20.54,103800.0,16.1132,16.1525,16.0975,16.1289,103800.0
2006-10-26 10:40:00,20.52,20.54,20.49,20.5,81800.0,16.1132,16.1289,16.0897,16.0975,81800.0
2006-10-26 10:50:00,20.5,20.56,20.49,20.55,62200.0,16.0975,16.1446,16.0897,16.1368,62200.0
2006-10-26 11:00:00,20.55,20.55,20.47,20.54,75400.0,16.1368,16.1368,16.074,16.1289,75400.0
2006-10-26 11:10:00,20.52,20.53,20.49,20.51,117000.0,16.1132,16.1211,16.0897,16.1054,117000.0
2006-10-26 11:20:00,20.51,20.56,20.49,20.5,66800.0,16.1054,16.1446,16.0897,16.0975,66800.0
2006-10-26 11:30:00,20.5,20.55,20.5,20.52,108800.0,16.0975,16.1368,16.0975,16.1132,108800.0
2006-10-26 11:40:00,20.51,20.52,20.48,20.5,59600.0,16.1054,16.1132,16.0818,16.0975,59600.0
2006-10-26 11:50:00,20.5,20.52,20.49,20.5,85800.0,16.0975,16.1132,16.0897,16.0975,85800.0
2006-10-26 12:00:00,20.5,20.56,20.47,20.54,82600.0,16.0975,16.1446,16.074,16.1289,82600.0
2006-10-26 12:10:00,20.54,20.56,20.53,20.55,80000.0,16.1289,16.1446,16.1211,16.1368,80000.0
2006-10-26 12:20:00,20.55,20.55,20.53,20.55,92200.0,16.1368,16.1368,16.1211,16.1368,92200.0
2006-10-26 12:30:00,20.55,20.55,20.53,20.54,62200.0,16.1368,16.1368,16.1211,16.1289,62200.0
2006-10-26 12:40:00,20.55,20.55,20.52,20.52,74600.0,16.1368,16.1368,16.1132,16.1132,74600.0
2006-10-26 12:50:00,20.52,20.55,20.52,20.55,56000.0,16.1132,16.1368,16.1132,16.1368,56000.0
2006-10-26 13:00:00,20.55,20.55,20.5,20.52,120800.0,16.1368,16.1368,16.0975,16.1132,120800.0
2006-10-26 13:10:00,20.52,20.55,20.49,20.5,261000.0,16.1132,16.1368,16.0897,16.0975,261000.0
2006-10-26 13:20:00,20.5,20.5,20.49,20.5,73200.0,16.0975,16.0975,16.0897,16.0975,73200.0
2006-10-26 13:30:00,20.5,20.5,20.49,20.5,57000.0,16.0975,16.0975,16.0897,16.0975,57000.0
2006-10-26 13:40:00,20.5,20.53,20.48,20.53,46600.0,16.0975,16.1211,16.0818,16.1211,46600.0
2006-10-26 13:50:00,20.52,20.52,20.49,20.5,51200.0,16.1132,16.1132,16.0897,16.0975,51200.0
2006-10-26 14:00:00,20.51,20.53,20.5,20.5,110000.0,16.1054,16.1211,16.0975,16.0975,110000.0
2006-10-26 14:10:00,20.5,20.53,20.46,20.52,97400.0,16.0975,16.1211,16.0661,16.1132,97400.0
2006-10-26 14:20:00,20.52,20.53,20.49,20.5,77000.0,16.1132,16.1211,16.0897,16.0975,77000.0
2006-10-26 14:30:00,20.5,20.53,20.5,20.5,97400.0,16.0975,16.1211,16.0975,16.0975,97400.0
2006-10-26 14:40:00,20.5,20.52,20.49,20.5,112600.0,16.0975,16.1132,16.0897,16.0975,112600.0
2006-10-26 14:50:00,20.5,20.55,20.5,20.55,43000.0,16.0975,16.1368,16.0975,16.1368,43000.0
2006-10-26 15:00:00,20.55,20.57,20.49,20.5,99400.0,16.1368,16.1525,16.0897,16.0975,99400.0
2006-10-26 15:10:00,20.5,20.5,20.5,20.5,49400.0,16.0975,16.0975,16.0975,16.0975,49400.0
2006-10-26 15:20:00,20.5,20.5,20.43,20.43,121800.0,16.0975,16.0975,16.0426,16.0426,121800.0
2006-10-26 15:30:00,20.43,20.48,20.41,20.47,157200.0,16.0426,16.0818,16.0269,16.074,157200.0
2006-10-26 15:40:00,20.47,20.48,20.25,20.25,319200.0,16.074,16.0818,15.9012,15.9012,319200.0
2006-10-26 15:50:00,20.25,20.34,20.24,20.32,395000.0,15.9012,15.9719,15.8934,15.9562,395000.0
2006-10-27 09:30:00,20.3,20.33,20.25,20.28,81000.0,15.9405,15.964,15.9012,15.9248,81000.0
2006-10-27 09:40:00,20.27,20.33,20.26,20.32,205000.0,15.9169,15.964,15.9091,15.9562,205000.0
2006-10-27 09:50:00,20.31,20.52,20.29,20.51,124600.0,15.9483,16.1132,15.9326,16.1054,124600.0
2006-10-27 10:00:00,20.52,20.55,20.43,20.43,129200.0,16.1132,16.1368,16.0426,16.0426,129200.0
2006-10-27 10:10:00,20.41,20.48,20.4,20.42,73400.0,16.0269,16.0818,16.019,16.0347,73400.0
2006-10-27 10:20:00,20.41,20.48,20.35,20.36,146200.0,16.0269,16.0818,15.9797,15.9876,146200.0
2006-10-27 10:30:00,20.36,20.47,20.35,20.45,142600.0,15.9876,16.074,15.9797,16.0583,142600.0
2006-10-27 10:40:00,20.44,20.44,20.31,20.35,301800.0,16.0504,16.0504,15.9483,15.9797,301800.0
2006-10-27 10:50:00,20.36,20.43,20.35,20.39,57000.0,15.9876,16.0426,15.9797,16.0112,57000.0
2006-10-27 11:00:00,20.4,20.45,20.38,20.4,218400.0,16.019,16.0583,16.0033,16.019,218400.0
2006-10-27 11:10:00,20.4,20.4,20.36,20.38,94600.0,16.019,16.019,15.9876,16.0033,94600.0
2006-10-27 11:20:00,20.38,20.4,20.36,20.39,68000.0,16.0033,16.019,15.9876,16.0112,68000.0
2006-10-27 11:30:00,20.39,20.44,20.38,20.42,84000.0,16.0112,16.0504,16.0033,16.0347,84000.0
2006-10-27 11:40:00,20.42,20.42,20.31,20.32,202000.0,16.0347,16.0347,15.9483,15.9562,202000.0
2006-10-27 11:50:00,20.32,20.34,20.24,20.26,211200.0,15.9562,15.9719,15.8934,15.9091,211200.0
2006-10-27 12:00:00,20.26,20.28,20.22,20.24,126800.0,15.9091,15.9248,15.8777,15.8934,126800.0
2006-10-27 12:10:00,20.24,20.32,20.24,20.32,41000.0,15.8934,15.9562,15.8934,15.9562,41000.0
2006-10-27 12:20:00,20.3,20.33,20.25,20.25,35400.0,15.9405,15.964,15.9012,15.9012,35400.0
2006-10-27 12:30:00,20.26,20.27,20.24,20.25,43200.0,15.9091,15.9169,15.8934,15.9012,43200.0
2006-10-27 12:40:00,20.25,20.31,20.25,20.31,146200.0,15.9012,15.9483,15.9012,15.9483,146200.0
2006-10-27 12:50:00,20.31,20.35,20.3,20.34,29200.0,15.9483,15.9797,15.9405,15.9719,29200.0
2006-10-27 13:00:00,20.34,20.35,20.3,20.35,53600.0,15.9719,15.9797,15.9405,15.9797,53600.0
2006-10-27 13:10:00,20.34,20.36,20.34,20.35,63000.0,15.9719,15.9876,15.9719,15.9797,63000.0
2006-10-27 13:20:00,20.35,20.36,20.34,20.34,37600.0,15.9797,15.9876,15.9719,15.9719,37600.0
2006-10-27 13:30:00,20.34,20.35,20.3,20.32,42800.0,15.9719,15.9797,15.9405,15.9562,42800.0
2006-10-27 13:40:00,20.32,20.33,20.3,20.3,35600.0,15.9562,15.964,15.9405,15.9405,35600.0
2006-10-27 13:50:00,20.29,20.3,20.27,20.27,43400.0,15.9326,15.9405,15.9169,15.9169,43400.0
2006-10-27 14:00:00,20.27,20.27,20.23,20.23,62800.0,15.9169,15.9169,15.8855,15.8855,62800.0
2006-10-27 14:10:00,20.23,20.25,20.21,20.21,48800.0,15.8855,15.9012,15.8698,15.8698,48800.0
2006-10-27 14:20:00,20.21,20.22,20.16,20.21,172600.0,15.8698,15.8777,15.8306,15.8698,172600.0
2006-10-27 14:30:00,20.2,20.21,20.14,20.15,43600.0,15.862,15.8698,15.8148,15.8227,43600.0
2006-10-27 14:40:00,20.15,20.17,20.13,20.17,28200.0,15.8227,15.8384,15.807,15.8384,28200.0
2006-10-27 14:50:00,20.17,20.18,20.07,20.08,102000.0,15.8384,15.8463,15.7599,15.7677,102000.0
2006-10-27 15:00:00,20.08,20.09,20.03,20.08,171200.0,15.7677,15.7756,15.7285,15.7677,171200.0
2006-10-27 15:10:00,20.09,20.12,20.0,20.06,139000.0,15.7756,15.7991,15.7049,15.752,139000.0
2006-10-27 15:20:00,20.06,20.11,20.06,20.06,69400.0,15.752,15.7913,15.752,15.752,69400.0
2006-10-27 15:30:00,20.07,20.07,20.02,20.04,106600.0,15.7599,15.7599,15.7206,15.7363,106600.0
2006-10-27 15:40:00,20.04,20.04,19.93,19.98,296000.0,15.7363,15.7363,15.6499,15.6892,296000.0
2006-10-27 15:50:00,19.98,20.07,19.98,20.01,247600.0,15.6892,15.7599,15.6892,15.7128,247600.0
2006-10-30 09:30:00,19.9,20.11,19.9,19.94,80400.0,15.6264,15.7913,15.6264,15.6578,80400.0
2006-10-30 09:40:00,19.93,20.03,19.92,19.97,38200.0,15.6499,15.7285,15.6421,15.6814,38200.0
2006-10-30 09:50:00,19.98,19.99,19.92,19.93,48800.0,15.6892,15.6971,15.6421,15.6499,48800.0
2006-10-30 10:00:00,19.93,19.98,19.93,19.97,52800.0,15.6499,15.6892,15.6499,15.6814,52800.0
2006-10-30 10:10:00,19.97,20.03,19.97,19.97,51400.0,15.6814,15.7285,15.6814,15.6814,51400.0
2006-10-30 10:20:00,19.97,20.0,19.96,20.0,41000.0,15.6814,15.7049,15.6735,15.7049,41000.0
2006-10-30 10:30:00,20.0,20.02,19.99,19.99,136600.0,15.7049,15.7206,15.6971,15.6971,136600.0
2006-10-30 10:40:00,19.99,20.01,19.99,20.01,70000.0,15.6971,15.7128,15.6971,15.7128,70000.0
2006-10-30 10:50:00,20.01,20.05,20.0,20.02,45200.0,15.7128,15.7442,15.7049,15.7206,45200.0
2006-10-30 11:00:00,20.02,20.05,20.01,20.05,94800.0,15.7206,15.7442,15.7128,15.7442,94800.0
2006-10-30 11:10:00,20.05,20.05,20.02,20.03,83800.0,15.7442,15.7442,15.7206,15.7285,83800.0
2006-10-30 11:20:00,20.03,20.03,20.0,20.0,40000.0,15.7285,15.7285,15.7049,15.7049,40000.0
2006-10-30 11:30:00,20.0,20.03,20.0,20.03,41200.0,15.7049,15.7285,15.7049,15.7285,41200.0
2006-10-30 11:40:00,20.02,20.03,20.0,20.01,43200.0,15.7206,15.7285,15.7049,15.7128,43200.0
2006-10-30 11:50:00,20.01,20.06,20.01,20.05,71400.0,15.7128,15.752,15.7128,15.7442,71400.0
2006-10-30 12:00:00,20.04,20.05,20.01,20.02,50800.0,15.7363,15.7442,15.7128,15.7206,50800.0
2006-10-30 12:10:00,20.02,20.06,20.0,20.0,74800.0,15.7206,15.752,15.7049,15.7049,74800.0
2006-10-30 12:20:00,20.0,20.06,19.99,20.02,42600.0,15.7049,15.752,15.6971,15.7206,42600.0
2006-10-30 12:30:00,20.02,20.02,19.99,20.0,67200.0,15.7206,15.7206,15.6971,15.7049,67200.0
2006-10-30 12:40:00,20.0,20.02,20.0,20.02,53600.0,15.7049,15.7206,15.7049,15.7206,53600.0
2006-10-30 12:50:00,20.01,20.06,20.0,20.06,59000.0,15.7128,15.752,15.7049,15.752,59000.0
2006-10-30 13:00:00,20.06,20.07,20.02,20.04,54000.0,15.752,15.7599,15.7206,15.7363,54000.0
2006-10-30 13:10:00,20.05,20.06,20.02,20.02,50800.0,15.7442,15.752,15.7206,15.7206,50800.0
2006-10-30 13:20:00,20.02,20.05,19.99,20.02,72200.0,15.7206,15.7442,15.6971,15.7206,72200.0
2006-10-30 13:30:00,20.02,20.02,19.99,20.0,54400.0,15.7206,15.7206,15.6971,15.7049,54400.0
2006-10-30 13:40:00,20.0,20.0,19.99,20.0,75600.0,15.7049,15.7049,15.6971,15.7049,75600.0
2006-10-30 13:50:00,20.0,20.0,19.98,20.0,69200.0,15.7049,15.7049,15.6892,15.7049,69200.0
2006-10-30 14:00:00,19.99,20.0,19.99,20.0,59600.0,15.6971,15.7049,15.6971,15.7049,59600.0
2006-10-30 14:10:00,20.0,20.0,19.97,20.0,59200.0,15.7049,15.7049,15.6814,15.7049,59200.0
2006-10-30 14:20:00,19.99,20.0,19.99,20.0,40200.0,15.6971,15.7049,15.6971,15.7049,40200.0
2006-10-30 14:30:00,20.0,20.0,19.98,19.99,44000.0,15.7049,15.7049,15.6892,15.6971,44000.0
2006-10-30 14:40:00,19.99,20.0,19.97,19.98,50800.0,15.6971,15.7049,15.6814,15.6892,50800.0
2006-10-30 14:50:00,19.98,20.0,19.98,19.99,37000.0,15.6892,15.7049,15.6892,15.6971,37000.0
2006-10-30 15:00:00,19.99,20.0,19.98,20.0,55400.0,15.6971,15.7049,15.6892,15.7049,55400.0
2006-10-30 15:10:00,20.0,20.0,19.98,19.98,52400.0,15.7049,15.7049,15.6892,15.6892,52400.0
2006-10-30 15:20:00,19.98,20.0,19.94,20.0,71800.0,15.6892,15.7049,15.6578,15.7049,71800.0
2006-10-30 15:30:00,20.0,20.0,19.98,20.0,76800.0,15.7049,15.7049,15.6892,15.7049,76800.0
2006-10-30 15:40:00,20.0,20.0,19.99,19.99,158800.0,15.7049,15.7049,15.6971,15.6971,158800.0
2006-10-30 15:50:00,19.99,20.0,19.96,19.99,135200.0,15.6971,15.7049,15.6735,15.6971,135200.0
2006-10-31 09:30:00,19.9,19.95,19.86,19.91,95000.0,15.6264,15.6656,15.595,15.6342,95000.0
2006-10-31 09:40:00,19.91,19.91,19.81,19.85,53200.0,15.6342,15.6342,15.5557,15.5871,53200.0
2006-10-31 09:50:00,19.85,20.0,19.85,19.9,51200.0,15.5871,15.7049,15.5871,15.6264,51200.0
2006-10-31 10:00:00,19.89,19.99,19.83,19.84,55200.0,15.6185,15.6971,15.5714,15.5793,55200.0
2006-10-31 10:10:00,19.84,19.85,19.76,19.8,73600.0,15.5793,15.5871,15.5165,15.5479,73600.0
2006-10-31 10:20:00,19.8,19.86,19.79,19.83,63800.0,15.5479,15.595,15.54,15.5714,63800.0
2006-10-31 10:30:00,19.84,19.84,19.78,19.8,103000.0,15.5793,15.5793,15.5322,15.5479,103000.0
2006-10-31 10:40:00,19.8,19.81,19.77,19.78,74000.0,15.5479,15.5557,15.5243,15.5322,74000.0
2006-10-31 10:50:00,19.78,19.9,19.78,19.9,41000.0,15.5322,15.6264,15.5322,15.6264,41000.0
2006-10-31 11:00:00,19.89,19.89,19.81,19.85,129400.0,15.6185,15.6185,15.5557,15.5871,129400.0
2006-10-31 11:10:00,19.86,19.89,19.82,19.84,59800.0,15.595,15.6185,15.5636,15.5793,59800.0
2006-10-31 11:20:00,19.84,19.85,19.83,19.84,79800.0,15.5793,15.5871,15.5714,15.5793,79800.0
2006-10-31 11:30:00,19.84,19.85,19.83,19.85,51000.0,15.5793,15.5871,15.5714,15.5871,51000.0
2006-10-31 11:40:00,19.85,19.85,19.85,19.85,81000.0,15.5871,15.5871,15.5871,15.5871,81000.0
2006-10-31 11:50:00,19.86,19.89,19.85,19.88,36000.0,15.595,15.6185,15.5871,15.6107,36000.0
2006-10-31 12:00:00,19.88,19.91,19.84,19.91,125800.0,15.6107,15.6342,15.5793,15.6342,125800.0
2006-10-31 12:10:00,19.91,19.92,19.88,19.9,61400.0,15.6342,15.6421,15.6107,15.6264,61400.0
2006-10-31 12:20:00,19.89,19.93,19.87,19.92,68600.0,15.6185,15.6499,15.6028,15.6421,68600.0
2006-10-31 12:30:00,19.92,19.94,19.92,19.93,45000.0,15.6421,15.6578,15.6421,15.6499,45000.0
2006-10-31 12:40:00,19.93,19.94,19.91,19.92,60600.0,15.6499,15.6578,15.6342,15.6421,60600.0
2006-10-31 12:50:00,19.92,19.93,19.91,19.93,37600.0,15.6421,15.6499,15.6342,15.6499,37600.0
2006-10-31 13:00:00,19.93,19.96,19.92,19.96,66600.0,15.6499,15.6735,15.6421,15.6735,66600.0
2006-10-31 13:10:00,19.95,19.98,19.93,19.93,62600.0,15.6656,15.6892,15.6499,15.6499,62600.0
2006-10-31 13:20:00,19.93,20.01,19.93,20.0,36400.0,15.6499,15.7128,15.6499,15.7049,36400.0
2006-10-31 13:30:00,20.0,20.06,20.0,20.05,32400.0,15.7049,15.752,15.7049,15.7442,32400.0
2006-10-31 13:40:00,20.05,20.07,20.03,20.07,55400.0,15.7442,15.7599,15.7285,15.7599,55400.0
2006-10-31 13:50:00,20.06,20.11,20.05,20.1,53400.0,15.752,15.7913,15.7442,15.7834,53400.0
2006-10-31 14:00:00,20.1,20.11,20.06,20.08,62000.0,15.7834,15.7913,15.752,15.7677,62000.0
2006-10-31 14:10:00,20.08,20.11,20.07,20.09,181800.0,15.7677,15.7913,15.7599,15.7756,181800.0
2006-10-31 14:20:00,20.09,20.11,20.08,20.09,91400.0,15.7756,15.7913,15.7677,15.7756,91400.0
2006-10-31 14:30:00,20.1,20.11,20.08,20.11,33800.0,15.7834,15.7913,15.7677,15.7913,33800.0
2006-10-31 14:40:00,20.11,20.25,20.11,20.17,136600.0,15.7913,15.9012,15.7913,15.8384,136600.0
2006-10-31 14:50:00,20.17,20.19,20.14,20.14,74000.0,15.8384,15.8541,15.8148,15.8148,74000.0
2006-10-31 15:00:00,20.14,20.16,20.13,20.16,53400.0,15.8148,15.8306,15.807,15.8306,53400.0
2006-10-31 15:10:00,20.16,20.17,20.14,20.16,63200.0,15.8306,15.8384,15.8148,15.8306,63200.0
2006-10-31 15:20:00,20.17,20.24,20.17,20.23,96400.0,15.8384,15.8934,15.8384,15.8855,96400.0
2006-10-31 15:30:00,20.23,20.26,20.22,20.25,102400.0,15.8855,15.9091,15.8777,15.9012,102400.0
2006-10-31 15:40:00,20.25,20.31,20.25,20.27,133400.0,15.9012,15.9483,15.9012,15.9169,133400.0
2006-10-31 15:50:00,20.27,20.27,20.16,20.18,239400.0,15.9169,15.9169,15.8306,15.8463,239400.0
2006-11-01 09:30:00,20.16,20.16,19.99,19.99,56600.0,15.8306,15.8306,15.6971,15.6971,56600.0
2006-11-01 09:40:00,19.99,20.03,19.91,20.02,44800.0,15.6971,15.7285,15.6342,15.7206,44800.0
2006-11-01 09:50:00,20.02,20.09,20.02,20.06,39600.0,15.7206,15.7756,15.7206,15.752,39600.0
2006-11-01 10:00:00,20.06,20.11,20.06,20.1,35800.0,15.752,15.7913,15.752,15.7834,35800.0
2006-11-01 10:10:00,20.1,20.11,19.99,20.04,46000.0,15.7834,15.7913,15.6971,15.7363,46000.0
2006-11-01 10:20:00,20.06,20.17,20.06,20.17,59400.0,15.752,15.8384,15.752,15.8384,59400.0
2006-11-01 10:30:00,20.18,20.2,20.05,20.05,129000.0,15.8463,15.862,15.7442,15.7442,129000.0
2006-11-01 10:40:00,20.05,20.06,19.98,20.0,44600.0,15.7442,15.752,15.6892,15.7049,44600.0
2006-11-01 10:50:00,20.0,20.04,19.98,20.04,49600.0,15.7049,15.7363,15.6892,15.7363,49600.0
2006-11-01 11:00:00,20.04,20.06,20.04,20.05,37400.0,15.7363,15.752,15.7363,15.7442,37400.0
2006-11-01 11:10:00,20.05,20.07,19.98,19.98,77800.0,15.7442,15.7599,15.6892,15.6892,77800.0
2006-11-01 11:20:00,19.98,20.02,19.98,19.99,42400.0,15.6892,15.7206,15.6892,15.6971,42400.0
2006-11-01 11:30:00,20.0,20.0,19.99,20.0,25200.0,15.7049,15.7049,15.6971,15.7049,25200.0
2006-11-01 11:40:00,19.99,19.99,19.97,19.97,22600.0,15.6971,15.6971,15.6814,15.6814,22600.0
2006-11-01 11:50:00,19.98,20.0,19.95,19.95,20200.0,15.6892,15.7049,15.6656,15.6656,20200.0
2006-11-01 12:00:00,19.95,20.03,19.95,20.02,61800.0,15.6656,15.7285,15.6656,15.7206,61800.0
2006-11-01 12:10:00,20.02,20.05,20.02,20.03,32600.0,15.7206,15.7442,15.7206,15.7285,32600.0
2006-11-01 12:20:00,20.03,20.03,19.98,19.98,31400.0,15.7285,15.7285,15.6892,15.6892,31400.0
2006-11-01 12:30:00,19.98,19.98,19.96,19.96,23400.0,15.6892,15.6892,15.6735,15.6735,23400.0
2006-11-01 12:40:00,19.96,19.96,19.92,19.92,20200.0,15.6735,15.6735,15.6421,15.6421,20200.0
2006-11-01 12:50:00,19.92,19.96,19.92,19.96,28800.0,15.6421,15.6735,15.6421,15.6735,28800.0
2006-11-01 13:00:00,19.95,19.98,19.95,19.98,38400.0,15.6656,15.6892,15.6656,15.6892,38400.0
2006-11-01 13:10:00,19.98,19.99,19.98,19.99,17000.0,15.6892,15.6971,15.6892,15.6971,17000.0
2006-11-01 13:20:00,19.99,20.0,19.98,19.99,19800.0,15.6971,15.7049,15.6892,15.6971,19800.0
2006-11-01 13:30:00,20.0,20.04,20.0,20.02,36800.0,15.7049,15.7363,15.7049,15.7206,36800.0
2006-11-01 13:40:00,20.02,20.03,19.98,19.98,55800.0,15.7206,15.7285,15.6892,15.6892,55800.0
2006-11-01 13:50:00,19.99,20.02,19.99,20.02,45000.0,15.6971,15.7206,15.6971,15.7206,45000.0
2006-11-01 14:00:00,20.02,20.04,19.99,20.0,94400.0,15.7206,15.7363,15.6971,15.7049,94400.0
2006-11-01 14:10:00,20.0,20.0,19.97,20.0,52600.0,15.7049,15.7049,15.6814,15.7049,52600.0
2006-11-01 14:20:00,20.0,20.0,19.98,20.0,66000.0,15.7049,15.7049,15.6892,15.7049,66000.0
2006-11-01 14:30:00,20.0,20.0,19.99,20.0,72400.0,15.7049,15.7049,15.6971,15.7049,72400.0
2006-11-01 14:40:00,20.0,20.0,20.0,20.0,52800.0,15.7049,15.7049,15.7049,15.7049,52800.0
2006-11-01 14:50:00,20.0,20.01,20.0,20.0,31800.0,15.7049,15.7128,15.7049,15.7049,31800.0
2006-11-01 15:00:00,20.0,20.01,20.0,20.0,84600.0,15.7049,15.7128,15.7049,15.7049,84600.0
2006-11-01 15:10:00,20.0,20.0,19.98,19.98,164000.0,15.7049,15.7049,15.6892,15.6892,164000.0
2006-11-01 15:20:00,19.98,19.98,19.89,19.91,50800.0,15.6892,15.6892,15.6185,15.6342,50800.0
2006-11-01 15:30:00,19.91,19.95,19.9,19.95,42600.0,15.6342,15.6656,15.6264,15.6656,42600.0
2006-11-01 15:40:00,19.95,19.96,19.89,19.91,65200.0,15.6656,15.6735,15.6185,15.6342,65200.0
2006-11-01 15:50:00,19.91,19.91,19.83,19.89,335200.0,15.6342,15.6342,15.5714,15.6185,335200.0
2006-11-02 09:30:00,19.79,19.82,19.75,19.79,109600.0,15.54,15.5636,15.5086,15.54,109600.0
2006-11-02 09:40:00,19.79,19.87,19.77,19.85,65000.0,15.54,15.6028,15.5243,15.5871,65000.0
2006-11-02 09:50:00,19.86,19.86,19.79,19.83,60000.0,15.595,15.595,15.54,15.5714,60000.0
2006-11-02 10:00:00,19.83,19.86,19.81,19.83,55800.0,15.5714,15.595,15.5557,15.5714,55800.0
2006-11-02 10:10:00,19.84,19.84,19.79,19.8,61400.0,15.5793,15.5793,15.54,15.5479,61400.0
2006-11-02 10:20:00,19.8,19.8,19.75,19.77,42400.0,15.5479,15.5479,15.5086,15.5243,42400.0
2006-11-02 10:30:00,19.76,19.78,19.74,19.78,67800.0,15.5165,15.5322,15.5007,15.5322,67800.0
2006-11-02 10:40:00,19.78,19.78,19.72,19.74,65000.0,15.5322,15.5322,15.485,15.5007,65000.0
2006-11-02 10:50:00,19.74,19.76,19.73,19.74,95600.0,15.5007,15.5165,15.4929,15.5007,95600.0
2006-11-02 11:00:00,19.75,19.82,19.74,19.82,120200.0,15.5086,15.5636,15.5007,15.5636,120200.0
2006-11-02 11:10:00,19.82,19.82,19.77,19.78,88200.0,15.5636,15.5636,15.5243,15.5322,88200.0
2006-11-02 11:20:00,19.78,19.81,19.75,19.75,178600.0,15.5322,15.5557,15.5086,15.5086,178600.0
2006-11-02 11:30:00,19.75,19.78,19.74,19.76,66800.0,15.5086,15.5322,15.5007,15.5165,66800.0
2006-11-02 11:40:00,19.75,19.76,19.74,19.75,19000.0,15.5086,15.5165,15.5007,15.5086,19000.0
2006-11-02 11:50:00,19.75,19.76,19.71,19.72,65200.0,15.5086,15.5165,15.4772,15.485,65200.0
2006-11-02 12:00:00,19.72,19.74,19.72,19.74,34400.0,15.485,15.5007,15.485,15.5007,34400.0
2006-11-02 12:10:00,19.73,19.74,19.73,19.74,16400.0,15.4929,15.5007,15.4929,15.5007,16400.0
2006-11-02 12:20:00,19.74,19.78,19.74,19.77,41000.0,15.5007,15.5322,15.5007,15.5243,41000.0
2006-11-02 12:30:00,19.77,19.78,19.76,19.77,34000.0,15.5243,15.5322,15.5165,15.5243,34000.0
2006-11-02 12:40:00,19.77,19.77,19.73,19.74,69400.0,15.5243,15.5243,15.4929,15.5007,69400.0
2006-11-02 12:50:00,19.74,19.74,19.73,19.74,61800.0,15.5007,15.5007,15.4929,15.5007,61800.0
2006-11-02 13:00:00,19.73,19.74,19.72,19.72,39600.0,15.4929,15.5007,15.485,15.485,39600.0
2006-11-02 13:10:00,19.72,19.76,19.71,19.75,37800.0,15.485,15.5165,15.4772,15.5086,37800.0
2006-11-02 13:20:00,19.76,19.82,19.75,19.8,50200.0,15.5165,15.5636,15.5086,15.5479,50200.0
2006-11-02 13:30:00,19.8,19.81,19.72,19.72,40000.0,15.5479,15.5557,15.485,15.485,40000.0
2006-11-02 13:40:00,19.72,19.73,19.72,19.73,37000.0,15.485,15.4929,15.485,15.4929,37000.0
2006-11-02 13:50:00,19.73,19.75,19.73,19.75,27600.0,15.4929,15.5086,15.4929,15.5086,27600.0
2006-11-02 14:00:00,19.75,19.77,19.74,19.76,45200.0,15.5086,15.5243,15.5007,15.5165,45200.0
2006-11-02 14:10:00,19.76,19.77,19.75,19.75,38800.0,15.5165,15.5243,15.5086,15.5086,38800.0
2006-11-02 14:20:00,19.75,19.8,19.74,19.76,55400.0,15.5086,15.5479,15.5007,15.5165,55400.0
2006-11-02 14:30:00,19.76,19.76,19.73,19.74,53600.0,15.5165,15.5165,15.4929,15.5007,53600.0
2006-11-02 14:40:00,19.74,19.75,19.74,19.75,33200.0,15.5007,15.5086,15.5007,15.5086,33200.0
2006-11-02 14:50:00,19.75,19.75,19.7,19.74,61400.0,15.5086,15.5086,15.4693,15.5007,61400.0
2006-11-02 15:00:00,19.74,19.75,19.73,19.74,76000.0,15.5007,15.5086,15.4929,15.5007,76000.0
2006-11-02 15:10:00,19.75,19.77,19.74,19.75,68200.0,15.5086,15.5243,15.5007,15.5086,68200.0
2006-11-02 15:20:00,19.75,19.78,19.74,19.74,87800.0,15.5086,15.5322,15.5007,15.5007,87800.0
2006-11-02 15:30:00,19.74,19.76,19.74,19.74,59800.0,15.5007,15.5165,15.5007,15.5007,59800.0
2006-11-02 15:40:00,19.74,19.79,19.73,19.79,384800.0,15.5007,15.54,15.4929,15.54,384800.0
2006-11-02 15:50:00,19.79,19.81,19.78,19.79,377800.0,15.54,15.5557,15.5322,15.54,377800.0
2006-11-03 09:30:00,19.81,19.86,19.74,19.8,118400.0,15.5557,15.595,15.5007,15.5479,118400.0
2006-11-03 09:40:00,19.8,19.87,19.75,19.81,29200.0,15.5479,15.6028,15.5086,15.5557,29200.0
2006-11-03 09:50:00,19.82,19.85,19.77,19.82,14800.0,15.5636,15.5871,15.5243,15.5636,14800.0
2006-11-03 10:00:00,19.83,19.86,19.76,19.77,23600.0,15.5714,15.595,15.5165,15.5243,23600.0
2006-11-03 10:10:00,19.76,19.83,19.76,19.83,37600.0,15.5165,15.5714,15.5165,15.5714,37600.0
2006-11-03 10:20:00,19.83,19.84,19.73,19.74,36600.0,15.5714,15.5793,15.4929,15.5007,36600.0
2006-11-03 10:30:00,19.72,19.75,19.69,19.73,73400.0,15.485,15.5086,15.4615,15.4929,73400.0
2006-11-03 10:40:00,19.73,19.76,19.72,19.76,21000.0,15.4929,15.5165,15.485,15.5165,21000.0
2006-11-03 10:50:00,19.75,19.8,19.73,19.77,75000.0,15.5086,15.5479,15.4929,15.5243,75000.0
2006-11-03 11:00:00,19.77,19.78,19.7,19.7,24000.0,15.5243,15.5322,15.4693,15.4693,24000.0
2006-11-03 11:10:00,19.71,19.71,19.67,19.68,93600.0,15.4772,15.4772,15.4458,15.4536,93600.0
2006-11-03 11:20:00,19.68,19.71,19.66,19.7,24400.0,15.4536,15.4772,15.4379,15.4693,24400.0
2006-11-03 11:30:00,19.7,19.7,19.66,19.69,128200.0,15.4693,15.4693,15.4379,15.4615,128200.0
2006-11-03 11:40:00,19.69,19.71,19.67,19.68,23000.0,15.4615,15.4772,15.4458,15.4536,23000.0
2006-11-03 11:50:00,19.68,19.68,19.63,19.63,79000.0,15.4536,15.4536,15.4144,15.4144,79000.0
2006-11-03 12:00:00,19.62,19.63,19.61,19.61,11400.0,15.4065,15.4144,15.3987,15.3987,11400.0
2006-11-03 12:10:00,19.61,19.61,19.58,19.58,38400.0,15.3987,15.3987,15.3751,15.3751,38400.0
2006-11-03 12:20:00,19.58,19.61,19.57,19.6,40000.0,15.3751,15.3987,15.3673,15.3908,40000.0
2006-11-03 12:30:00,19.61,19.62,19.59,19.61,25800.0,15.3987,15.4065,15.383,15.3987,25800.0
2006-11-03 12:40:00,19.61,19.65,19.61,19.64,19200.0,15.3987,15.4301,15.3987,15.4222,19200.0
2006-11-03 12:50:00,19.65,19.65,19.6,19.6,10800.0,15.4301,15.4301,15.3908,15.3908,10800.0
2006-11-03 13:00:00,19.6,19.61,19.57,19.57,30800.0,15.3908,15.3987,15.3673,15.3673,30800.0
2006-11-03 13:10:00,19.57,19.61,19.57,19.61,66400.0,15.3673,15.3987,15.3673,15.3987,66400.0
2006-11-03 13:20:00,19.6,19.61,19.58,19.58,23600.0,15.3908,15.3987,15.3751,15.3751,23600.0
2006-11-03 13:30:00,19.57,19.58,19.56,19.56,53200.0,15.3673,15.3751,15.3594,15.3594,53200.0
2006-11-03 13:40:00,19.56,19.56,19.53,19.54,24600.0,15.3594,15.3594,15.3358,15.3437,24600.0
2006-11-03 13:50:00,19.54,19.56,19.53,19.55,36000.0,15.3437,15.3594,15.3358,15.3516,36000.0
2006-11-03 14:00:00,19.54,19.55,19.53,19.55,113000.0,15.3437,15.3516,15.3358,15.3516,113000.0
2006-11-03 14:10:00,19.55,19.57,19.53,19.57,51000.0,15.3516,15.3673,15.3358,15.3673,51000.0
2006-11-03 14:20:00,19.57,19.57,19.55,19.55,40200.0,15.3673,15.3673,15.3516,15.3516,40200.0
2006-11-03 14:30:00,19.55,19.56,19.53,19.56,42800.0,15.3516,15.3594,15.3358,15.3594,42800.0
2006-11-03 14:40:00,19.56,19.58,19.56,19.58,21200.0,15.3594,15.3751,15.3594,15.3751,21200.0
2006-11-03 14:50:00,19.58,19.6,19.58,19.59,36200.0,15.3751,15.3908,15.3751,15.383,36200.0
2006-11-03 15:00:00,19.59,19.61,19.57,19.61,53000.0,15.383,15.3987,15.3673,15.3987,53000.0
2006-11-03 15:10:00,19.61,19.61,19.57,19.6,44000.0,15.3987,15.3987,15.3673,15.3908,44000.0
2006-11-03 15:20:00,19.6,19.6,19.57,19.57,60200.0,15.3908,15.3908,15.3673,15.3673,60200.0
2006-11-03 15:30:00,19.57,19.61,19.57,19.61,64200.0,15.3673,15.3987,15.3673,15.3987,64200.0
2006-11-03 15:40:00,19.61,19.62,19.59,19.61,80200.0,15.3987,15.4065,15.383,15.3987,80200.0
2006-11-03 15:50:00,19.62,19.62,19.6,19.61,104000.0,15.4065,15.4065,15.3908,15.3987,104000.0
2006-11-06 09:30:00,19.78,19.86,19.76,19.84,77600.0,15.5322,15.595,15.5165,15.5793,77600.0
2006-11-06 09:40:00,19.84,19.89,19.79,19.87,76800.0,15.5793,15.6185,15.54,15.6028,76800.0
2006-11-06 09:50:00,19.88,19.96,19.82,19.93,79000.0,15.6107,15.6735,15.5636,15.6499,79000.0
2006-11-06 10:00:00,19.92,19.98,19.9,19.93,54000.0,15.6421,15.6892,15.6264,15.6499,54000.0
2006-11-06 10:10:00,19.93,19.93,19.87,19.9,25600.0,15.6499,15.6499,15.6028,15.6264,25600.0
2006-11-06 10:20:00,19.91,19.91,19.87,19.87,27000.0,15.6342,15.6342,15.6028,15.6028,27000.0
2006-11-06 10:30:00,19.88,19.89,19.83,19.88,31800.0,15.6107,15.6185,15.5714,15.6107,31800.0
2006-11-06 10:40:00,19.87,19.9,19.87,19.9,14400.0,15.6028,15.6264,15.6028,15.6264,14400.0
2006-11-06 10:50:00,19.9,19.96,19.9,19.96,13800.0,15.6264,15.6735,15.6264,15.6735,13800.0
2006-11-06 11:00:00,19.95,19.99,19.93,19.95,56400.0,15.6656,15.6971,15.6499,15.6656,56400.0
2006-11-06 11:10:00,19.95,19.99,19.95,19.97,21400.0,15.6656,15.6971,15.6656,15.6814,21400.0
2006-11-06 11:20:00,19.96,19.99,19.91,19.92,36800.0,15.6735,15.6971,15.6342,15.6421,36800.0
2006-11-06 11:30:00,19.92,19.92,19.86,19.88,25600.0,15.6421,15.6421,15.595,15.6107,25600.0
2006-11-06 11:40:00,19.87,19.92,19.87,19.89,13600.0,15.6028,15.6421,15.6028,15.6185,13600.0
2006-11-06 11:50:00,19.89,19.89,19.84,19.86,16800.0,15.6185,15.6185,15.5793,15.595,16800.0
2006-11-06 12:00:00,19.84,19.86,19.82,19.83,29400.0,15.5793,15.595,15.5636,15.5714,29400.0
2006-11-06 12:10:00,19.83,19.84,19.82,19.83,48200.0,15.5714,15.5793,15.5636,15.5714,48200.0
2006-11-06 12:20:00,19.82,19.83,19.81,19.81,30800.0,15.5636,15.5714,15.5557,15.5557,30800.0
2006-11-06 12:30:00,19.82,19.83,19.81,19.82,23200.0,15.5636,15.5714,15.5557,15.5636,23200.0
2006-11-06 12:40:00,19.83,19.85,19.82,19.84,68200.0,15.5714,15.5871,15.5636,15.5793,68200.0
2006-11-06 12:50:00,19.85,19.88,19.84,19.86,30800.0,15.5871,15.6107,15.5793,15.595,30800.0
2006-11-06 13:00:00,19.85,19.86,19.85,19.85,35200.0,15.5871,15.595,15.5871,15.5871,35200.0
2006-11-06 13:10:00,19.85,19.88,19.85,19.86,37200.0,15.5871,15.6107,15.5871,15.595,37200.0
2006-11-06 13:20:00,19.86,19.86,19.85,19.86,11200.0,15.595,15.595,15.5871,15.595,11200.0
2006-11-06 13:30:00,19.86,19.86,19.84,19.84,17600.0,15.595,15.595,15.5793,15.5793,17600.0
2006-11-06 13:40:00,19.84,19.86,19.83,19.86,16800.0,15.5793,15.595,15.5714,15.595,16800.0
2006-11-06 13:50:00,19.86,19.87,19.86,19.87,16800.0,15.595,15.6028,15.595,15.6028,16800.0
2006-11-06 14:00:00,19.87,19.9,19.87,19.89,21000.0,15.6028,15.6264,15.6028,15.6185,21000.0
2006-11-06 14:10:00,19.89,19.9,19.86,19.88,19200.0,15.6185,15.6264,15.595,15.6107,19200.0
2006-11-06 14:20:00,19.89,19.91,19.88,19.91,14000.0,15.6185,15.6342,15.6107,15.6342,14000.0
2006-11-06 14:30:00,19.9,19.91,19.86,19.86,23200.0,15.6264,15.6342,15.595,15.595,23200.0
2006-11-06 14:40:00,19.86,19.88,19.85,19.86,26200.0,15.595,15.6107,15.5871,15.595,26200.0
2006-11-06 14:50:00,19.86,19.87,19.85,19.87,15200.0,15.595,15.6028,15.5871,15.6028,15200.0
2006-11-06 15:00:00,19.86,19.9,19.86,19.88,37200.0,15.595,15.6264,15.595,15.6107,37200.0
2006-11-06 15:10:00,19.88,19.88,19.85,19.87,48400.0,15.6107,15.6107,15.5871,15.6028,48400.0
2006-11-06 15:20:00,19.87,19.9,19.86,19.9,45200.0,15.6028,15.6264,15.595,15.6264,45200.0
2006-11-06 15:30:00,19.9,19.92,19.88,19.89,39800.0,15.6264,15.6421,15.6107,15.6185,39800.0
2006-11-06 15:40:00,19.89,19.96,19.89,19.95,58600.0,15.6185,15.6735,15.6185,15.6656,58600.0
2006-11-06 15:50:00,19.95,19.95,19.92,19.92,67200.0,15.6656,15.6656,15.6421,15.6421,67200.0
2006-11-07 09:30:00,19.93,20.0,19.85,20.0,56800.0,15.6499,15.7049,15.5871,15.7049,56800.0
2006-11-07 09:40:00,20.0,20.09,19.98,20.07,122800.0,15.7049,15.7756,15.6892,15.7599,122800.0
2006-11-07 09:50:00,20.07,20.12,20.06,20.1,56800.0,15.7599,15.7991,15.752,15.7834,56800.0
2006-11-07 10:00:00,20.1,20.16,20.09,20.16,83600.0,15.7834,15.8306,15.7756,15.8306,83600.0
2006-11-07 10:10:00,20.16,20.2,20.12,20.19,40000.0,15.8306,15.862,15.7991,15.8541,40000.0
2006-11-07 10:20:00,20.17,20.19,20.09,20.14,237000.0,15.8384,15.8541,15.7756,15.8148,237000.0
2006-11-07 10:30:00,20.14,20.17,20.13,20.14,150400.0,15.8148,15.8384,15.807,15.8148,150400.0
2006-11-07 10:40:00,20.14,20.16,20.13,20.13,32200.0,15.8148,15.8306,15.807,15.807,32200.0
2006-11-07 10:50:00,20.13,20.14,20.11,20.12,32200.0,15.807,15.8148,15.7913,15.7991,32200.0
2006-11-07 11:00:00,20.13,20.13,19.99,19.99,84000.0,15.807,15.807,15.6971,15.6971,84000.0
2006-11-07 11:10:00,20.0,20.03,19.99,20.0,36400.0,15.7049,15.7285,15.6971,15.7049,36400.0
2006-11-07 11:20:00,20.0,20.05,19.99,20.02,38200.0,15.7049,15.7442,15.6971,15.7206,38200.0
2006-11-07 11:30:00,20.02,20.02,19.93,19.96,69200.0,15.7206,15.7206,15.6499,15.6735,69200.0
2006-11-07 11:40:00,19.96,19.96,19.93,19.95,30600.0,15.6735,15.6735,15.6499,15.6656,30600.0
2006-11-07 11:50:00,19.95,20.0,19.95,19.96,49600.0,15.6656,15.7049,15.6656,15.6735,49600.0
2006-11-07 12:00:00,19.96,20.03,19.96,20.01,69600.0,15.6735,15.7285,15.6735,15.7128,69600.0
2006-11-07 12:10:00,20.0,20.07,20.0,20.03,40200.0,15.7049,15.7599,15.7049,15.7285,40200.0
2006-11-07 12:20:00,20.02,20.06,20.02,20.02,32000.0,15.7206,15.752,15.7206,15.7206,32000.0
2006-11-07 12:30:00,20.03,20.03,20.0,20.0,58600.0,15.7285,15.7285,15.7049,15.7049,58600.0
2006-11-07 12:40:00,19.99,20.02,19.97,20.0,32800.0,15.6971,15.7206,15.6814,15.7049,32800.0
2006-11-07 12:50:00,19.99,20.0,19.97,19.99,14200.0,15.6971,15.7049,15.6814,15.6971,14200.0
2006-11-07 13:00:00,20.0,20.0,19.98,19.98,16800.0,15.7049,15.7049,15.6892,15.6892,16800.0
2006-11-07 13:10:00,19.98,20.0,19.98,20.0,19400.0,15.6892,15.7049,15.6892,15.7049,19400.0
2006-11-07 13:20:00,20.0,20.02,19.96,19.97,19200.0,15.7049,15.7206,15.6735,15.6814,19200.0
2006-11-07 13:30:00,19.97,20.02,19.97,19.98,26000.0,15.6814,15.7206,15.6814,15.6892,26000.0
2006-11-07 13:40:00,19.99,20.0,19.98,19.99,17800.0,15.6971,15.7049,15.6892,15.6971,17800.0
2006-11-07 13:50:00,19.99,19.99,19.93,19.94,20000.0,15.6971,15.6971,15.6499,15.6578,20000.0
2006-11-07 14:00:00,19.94,19.94,19.88,19.89,54800.0,15.6578,15.6578,15.6107,15.6185,54800.0
2006-11-07 14:10:00,19.88,19.9,19.87,19.88,33200.0,15.6107,15.6264,15.6028,15.6107,33200.0
2006-11-07 14:20:00,19.89,19.9,19.86,19.88,68400.0,15.6185,15.6264,15.595,15.6107,68400.0
2006-11-07 14:30:00,19.88,19.91,19.88,19.91,59600.0,15.6107,15.6342,15.6107,15.6342,59600.0
2006-11-07 14:40:00,19.91,19.93,19.91,19.93,24200.0,15.6342,15.6499,15.6342,15.6499,24200.0
2006-11-07 14:50:00,19.92,19.96,19.92,19.95,36000.0,15.6421,15.6735,15.6421,15.6656,36000.0
2006-11-07 15:00:00,19.95,19.98,19.94,19.97,45000.0,15.6656,15.6892,15.6578,15.6814,45000.0
2006-11-07 15:10:00,19.97,19.98,19.94,19.94,54400.0,15.6814,15.6892,15.6578,15.6578,54400.0
2006-11-07 15:20:00,19.94,19.95,19.9,19.94,62400.0,15.6578,15.6656,15.6264,15.6578,62400.0
2006-11-07 15:30:00,19.95,19.97,19.91,19.94,66000.0,15.6656,15.6814,15.6342,15.6578,66000.0
2006-11-07 15:40:00,19.94,19.98,19.94,19.97,109200.0,15.6578,15.6892,15.6578,15.6814,109200.0
2006-11-07 15:50:00,19.97,19.99,19.95,19.97,151200.0,15.6814,15.6971,15.6656,15.6814,151200.0
2006-11-08 09:30:00,19.85,19.91,19.82,19.84,50000.0,15.5871,15.6342,15.5636,15.5793,50000.0
2006-11-08 09:40:00,19.84,19.97,19.83,19.96,27200.0,15.5793,15.6814,15.5714,15.6735,27200.0
2006-11-08 09:50:00,19.95,19.99,19.89,19.9,32000.0,15.6656,15.6971,15.6185,15.6264,32000.0
2006-11-08 10:00:00,19.91,19.96,19.89,19.93,18800.0,15.6342,15.6735,15.6185,15.6499,18800.0
2006-11-08 10:10:00,19.93,19.95,19.93,19.95,27000.0,15.6499,15.6656,15.6499,15.6656,27000.0
2006-11-08 10:20:00,19.95,19.99,19.95,19.95,43400.0,15.6656,15.6971,15.6656,15.6656,43400.0
2006-11-08 10:30:00,19.95,20.02,19.95,20.02,54000.0,15.6656,15.7206,15.6656,15.7206,54000.0
2006-11-08 10:40:00,20.02,20.03,20.0,20.03,38200.0,15.7206,15.7285,15.7049,15.7285,38200.0
2006-11-08 10:50:00,20.03,20.07,20.02,20.02,86200.0,15.7285,15.7599,15.7206,15.7206,86200.0
2006-11-08 11:00:00,20.03,20.05,20.01,20.05,170800.0,15.7285,15.7442,15.7128,15.7442,170800.0
2006-11-08 11:10:00,20.05,20.08,20.04,20.07,47800.0,15.7442,15.7677,15.7363,15.7599,47800.0
2006-11-08 11:20:00,20.07,20.09,20.05,20.09,50800.0,15.7599,15.7756,15.7442,15.7756,50800.0
2006-11-08 11:30:00,20.09,20.09,20.07,20.08,41800.0,15.7756,15.7756,15.7599,15.7677,41800.0
2006-11-08 11:40:00,20.08,20.1,20.08,20.09,30400.0,15.7677,15.7834,15.7677,15.7756,30400.0
2006-11-08 11:50:00,20.1,20.12,20.1,20.11,40600.0,15.7834,15.7991,15.7834,15.7913,40600.0
2006-11-08 12:00:00,20.11,20.15,20.11,20.13,36800.0,15.7913,15.8227,15.7913,15.807,36800.0
2006-11-08 12:10:00,20.13,20.13,20.07,20.08,39600.0,15.807,15.807,15.7599,15.7677,39600.0
2006-11-08 12:20:00,20.08,20.08,20.07,20.07,20800.0,15.7677,15.7677,15.7599,15.7599,20800.0
2006-11-08 12:30:00,20.06,20.07,20.03,20.04,22400.0,15.752,15.7599,15.7285,15.7363,22400.0
2006-11-08 12:40:00,20.05,20.06,20.03,20.06,25000.0,15.7442,15.752,15.7285,15.752,25000.0
2006-11-08 12:50:00,20.05,20.08,20.05,20.05,44600.0,15.7442,15.7677,15.7442,15.7442,44600.0
2006-11-08 13:00:00,20.06,20.07,20.02,20.02,48800.0,15.752,15.7599,15.7206,15.7206,48800.0
2006-11-08 13:10:00,20.03,20.03,20.0,20.0,40600.0,15.7285,15.7285,15.7049,15.7049,40600.0
2006-11-08 13:20:00,20.0,20.03,20.0,20.0,34200.0,15.7049,15.7285,15.7049,15.7049,34200.0
2006-11-08 13:30:00,20.0,20.02,20.0,20.0,44600.0,15.7049,15.7206,15.7049,15.7049,44600.0
2006-11-08 13:40:00,20.0,20.01,19.99,20.0,138400.0,15.7049,15.7128,15.6971,15.7049,138400.0
2006-11-08 13:50:00,20.0,20.03,20.0,20.02,54600.0,15.7049,15.7285,15.7049,15.7206,54600.0
2006-11-08 14:00:00,20.03,20.03,19.99,20.02,48600.0,15.7285,15.7285,15.6971,15.7206,48600.0
2006-11-08 14:10:00,20.03,20.06,20.02,20.05,62800.0,15.7285,15.752,15.7206,15.7442,62800.0
2006-11-08 14:20:00,20.05,20.06,20.04,20.05,25800.0,15.7442,15.752,15.7363,15.7442,25800.0
2006-11-08 14:30:00,20.05,20.09,20.04,20.08,88600.0,15.7442,15.7756,15.7363,15.7677,88600.0
2006-11-08 14:40:00,20.08,20.09,20.07,20.09,46400.0,15.7677,15.7756,15.7599,15.7756,46400.0
2006-11-08 14:50:00,20.09,20.09,20.07,20.08,43200.0,15.7756,15.7756,15.7599,15.7677,43200.0
2006-11-08 15:00:00,20.08,20.08,20.04,20.04,59400.0,15.7677,15.7677,15.7363,15.7363,59400.0
2006-11-08 15:10:00,20.03,20.04,20.02,20.03,51000.0,15.7285,15.7363,15.7206,15.7285,51000.0
2006-11-08 15:20:00,20.03,20.07,20.01,20.07,56000.0,15.7285,15.7599,15.7128,15.7599,56000.0
2006-11-08 15:30:00,20.07,20.08,20.01,20.01,105800.0,15.7599,15.7677,15.7128,15.7128,105800.0
2006-11-08 15:40:00,20.01,20.02,19.98,20.0,92000.0,15.7128,15.7206,15.6892,15.7049,92000.0
2006-11-08 15:50:00,20.0,20.02,19.99,20.0,145600.0,15.7049,15.7206,15.6971,15.7049,145600.0
2006-11-09 09:30:00,20.0,20.04,19.88,19.88,60600.0,15.7049,15.7363,15.6107,15.6107,60600.0
2006-11-09 09:40:00,19.89,19.93,19.83,19.86,54600.0,15.6185,15.6499,15.5714,15.595,54600.0
2006-11-09 09:50:00,19.86,19.93,19.83,19.91,42200.0,15.595,15.6499,15.5714,15.6342,42200.0
2006-11-09 10:00:00,19.9,19.94,19.86,19.9,47800.0,15.6264,15.6578,15.595,15.6264,47800.0
2006-11-09 10:10:00,19.89,19.93,19.8,19.84,36200.0,15.6185,15.6499,15.5479,15.5793,36200.0
2006-11-09 10:20:00,19.84,19.91,19.83,19.84,45200.0,15.5793,15.6342,15.5714,15.5793,45200.0
2006-11-09 10:30:00,19.84,19.86,19.81,19.85,37200.0,15.5793,15.595,15.5557,15.5871,37200.0
2006-11-09 10:40:00,19.85,19.86,19.83,19.84,35600.0,15.5871,15.595,15.5714,15.5793,35600.0
2006-11-09 10:50:00,19.84,19.86,19.81,19.82,64200.0,15.5793,15.595,15.5557,15.5636,64200.0
2006-11-09 11:00:00,19.82,19.85,19.79,19.83,45200.0,15.5636,15.5871,15.54,15.5714,45200.0
2006-11-09 11:10:00,19.83,19.84,19.81,19.82,64000.0,15.5714,15.5793,15.5557,15.5636,64000.0
2006-11-09 11:20:00,19.81,19.82,19.8,19.8,35200.0,15.5557,15.5636,15.5479,15.5479,35200.0
2006-11-09 11:30:00,19.8,19.82,19.8,19.82,48000.0,15.5479,15.5636,15.5479,15.5636,48000.0
2006-11-09 11:40:00,19.82,19.82,19.8,19.82,51000.0,15.5636,15.5636,15.5479,15.5636,51000.0
2006-11-09 11:50:00,19.82,19.82,19.8,19.82,35600.0,15.5636,15.5636,15.5479,15.5636,35600.0
2006-11-09 12:00:00,19.82,19.82,19.78,19.79,24800.0,15.5636,15.5636,15.5322,15.54,24800.0
2006-11-09 12:10:00,19.79,19.79,19.77,19.78,14000.0,15.54,15.54,15.5243,15.5322,14000.0
2006-11-09 12:20:00,19.78,19.79,19.75,19.75,20000.0,15.5322,15.54,15.5086,15.5086,20000.0
2006-11-09 12:30:00,19.76,19.79,19.75,19.77,77400.0,15.5165,15.54,15.5086,15.5243,77400.0
2006-11-09 12:40:00,19.76,19.79,19.76,19.77,50800.0,15.5165,15.54,15.5165,15.5243,50800.0
2006-11-09 12:50:00,19.77,19.8,19.76,19.8,27400.0,15.5243,15.5479,15.5165,15.5479,27400.0
2006-11-09 13:00:00,19.79,19.79,19.78,19.78,33600.0,15.54,15.54,15.5322,15.5322,33600.0
2006-11-09 13:10:00,19.78,19.8,19.77,19.77,36600.0,15.5322,15.5479,15.5243,15.5243,36600.0
2006-11-09 13:20:00,19.78,19.81,19.76,19.77,38200.0,15.5322,15.5557,15.5165,15.5243,38200.0
2006-11-09 13:30:00,19.77,19.79,19.75,19.79,29400.0,15.5243,15.54,15.5086,15.54,29400.0
2006-11-09 13:40:00,19.79,19.81,19.78,19.79,37600.0,15.54,15.5557,15.5322,15.54,37600.0
2006-11-09 13:50:00,19.79,19.81,19.78,19.8,29800.0,15.54,15.5557,15.5322,15.5479,29800.0
2006-11-09 14:00:00,19.8,19.81,19.78,19.78,26600.0,15.5479,15.5557,15.5322,15.5322,26600.0
2006-11-09 14:10:00,19.78,19.78,19.73,19.73,47000.0,15.5322,15.5322,15.4929,15.4929,47000.0
2006-11-09 14:20:00,19.74,19.75,19.72,19.73,71200.0,15.5007,15.5086,15.485,15.4929,71200.0
2006-11-09 14:30:00,19.73,19.75,19.73,19.74,55800.0,15.4929,15.5086,15.4929,15.5007,55800.0
2006-11-09 14:40:00,19.75,19.75,19.72,19.73,41400.0,15.5086,15.5086,15.485,15.4929,41400.0
2006-11-09 14:50:00,19.73,19.75,19.71,19.75,52000.0,15.4929,15.5086,15.4772,15.5086,52000.0
2006-11-09 15:00:00,19.75,19.75,19.73,19.73,46400.0,15.5086,15.5086,15.4929,15.4929,46400.0
2006-11-09 15:10:00,19.74,19.76,19.7,19.76,52000.0,15.5007,15.5165,15.4693,15.5165,52000.0
2006-11-09 15:20:00,19.76,19.76,19.74,19.75,52400.0,15.5165,15.5165,15.5007,15.5086,52400.0
2006-11-09 15:30:00,19.75,19.77,19.71,19.74,71600.0,15.5086,15.5243,15.4772,15.5007,71600.0
2006-11-09 15:40:00,19.73,19.75,19.72,19.74,60200.0,15.4929,15.5086,15.485,15.5007,60200.0
2006-11-09 15:50:00,19.73,19.77,19.73,19.76,76400.0,15.4929,15.5243,15.4929,15.5165,76400.0
2006-11-10 09:30:00,19.78,19.93,19.77,19.93,58400.0,15.5322,15.6499,15.5243,15.6499,58400.0
2006-11-10 09:40:00,19.93,20.0,19.86,19.98,77600.0,15.6499,15.7049,15.595,15.6892,77600.0
2006-11-10 09:50:00,19.98,20.08,19.93,20.05,60800.0,15.6892,15.7677,15.6499,15.7442,60800.0
2006-11-10 10:00:00,20.05,20.07,19.97,20.0,63600.0,15.7442,15.7599,15.6814,15.7049,63600.0
2006-11-10 10:10:00,20.0,20.04,20.0,20.03,42000.0,15.7049,15.7363,15.7049,15.7285,42000.0
2006-11-10 10:20:00,20.04,20.06,20.0,20.04,42400.0,15.7363,15.752,15.7049,15.7363,42400.0
2006-11-10 10:30:00,20.05,20.08,20.04,20.07,41400.0,15.7442,15.7677,15.7363,15.7599,41400.0
2006-11-10 10:40:00,20.07,20.1,20.07,20.09,43800.0,15.7599,15.7834,15.7599,15.7756,43800.0
2006-11-10 10:50:00,20.1,20.1,20.06,20.07,34400.0,15.7834,15.7834,15.752,15.7599,34400.0
2006-11-10 11:00:00,20.06,20.06,20.0,20.0,79000.0,15.752,15.752,15.7049,15.7049,79000.0
2006-11-10 11:10:00,20.0,20.0,19.94,19.94,65000.0,15.7049,15.7049,15.6578,15.6578,65000.0
2006-11-10 11:20:00,19.94,19.98,19.93,19.98,36000.0,15.6578,15.6892,15.6499,15.6892,36000.0
2006-11-10 11:30:00,19.98,20.0,19.97,19.98,39800.0,15.6892,15.7049,15.6814,15.6892,39800.0
2006-11-10 11:40:00,19.98,20.0,19.97,19.97,61800.0,15.6892,15.7049,15.6814,15.6814,61800.0
2006-11-10 11:50:00,19.97,19.98,19.96,19.97,28800.0,15.6814,15.6892,15.6735,15.6814,28800.0
2006-11-10 12:00:00,19.97,20.0,19.97,19.99,50400.0,15.6814,15.7049,15.6814,15.6971,50400.0
2006-11-10 12:10:00,19.99,20.01,19.97,20.0,585200.0,15.6971,15.7128,15.6814,15.7049,585200.0
2006-11-10 12:20:00,20.0,20.0,19.99,19.99,24800.0,15.7049,15.7049,15.6971,15.6971,24800.0
2006-11-10 12:30:00,20.0,20.0,19.96,19.99,22800.0,15.7049,15.7049,15.6735,15.6971,22800.0
2006-11-10 12:40:00,19.99,19.99,19.98,19.98,15800.0,15.6971,15.6971,15.6892,15.6892,15800.0
2006-11-10 12:50:00,19.98,20.0,19.98,19.99,15600.0,15.6892,15.7049,15.6892,15.6971,15600.0
2006-11-10 13:00:00,19.99,20.0,19.98,19.98,15600.0,15.6971,15.7049,15.6892,15.6892,15600.0
2006-11-10 13:10:00,19.99,20.0,19.98,19.99,15800.0,15.6971,15.7049,15.6892,15.6971,15800.0
2006-11-10 13:20:00,19.99,20.0,19.97,19.99,20200.0,15.6971,15.7049,15.6814,15.6971,20200.0
2006-11-10 13:30:00,19.99,20.0,19.99,19.99,23000.0,15.6971,15.7049,15.6971,15.6971,23000.0
2006-11-10 13:40:00,19.99,20.0,19.98,19.98,43000.0,15.6971,15.7049,15.6892,15.6892,43000.0
2006-11-10 13:50:00,19.98,20.0,19.96,19.96,50600.0,15.6892,15.7049,15.6735,15.6735,50600.0
2006-11-10 14:00:00,19.96,20.0,19.93,19.99,44600.0,15.6735,15.7049,15.6499,15.6971,44600.0
2006-11-10 14:10:00,19.99,20.01,19.99,20.0,91200.0,15.6971,15.7128,15.6971,15.7049,91200.0
2006-11-10 14:20:00,20.0,20.0,20.0,20.0,59200.0,15.7049,15.7049,15.7049,15.7049,59200.0
2006-11-10 14:30:00,20.0,20.0,19.99,20.0,63200.0,15.7049,15.7049,15.6971,15.7049,63200.0
2006-11-10 14:40:00,20.0,20.0,19.99,20.0,69800.0,15.7049,15.7049,15.6971,15.7049,69800.0
2006-11-10 14:50:00,20.0,20.0,19.99,19.99,66000.0,15.7049,15.7049,15.6971,15.6971,66000.0
2006-11-10 15:00:00,20.0,20.0,19.99,20.0,216400.0,15.7049,15.7049,15.6971,15.7049,216400.0
2006-11-10 15:10:00,20.0,20.0,19.99,19.99,22000.0,15.7049,15.7049,15.6971,15.6971,22000.0
2006-11-10 15:20:00,20.0,20.0,20.0,20.0,50600.0,15.7049,15.7049,15.7049,15.7049,50600.0
2006-11-10 15:30:00,20.0,20.0,20.0,20.0,100000.0,15.7049,15.7049,15.7049,15.7049,100000.0
2006-11-10 15:40:00,20.0,20.01,19.99,20.01,119400.0,15.7049,15.7128,15.6971,15.7128,119400.0
2006-11-10 15:50:00,20.0,20.01,19.97,19.99,328400.0,15.7049,15.7128,15.6814,15.6971,328400.0
2006-11-13 09:30:00,19.98,20.01,19.95,19.96,66400.0,15.6892,15.7128,15.6656,15.6735,66400.0
2006-11-13 09:40:00,19.95,20.04,19.94,19.99,57000.0,15.6656,15.7363,15.6578,15.6971,57000.0
2006-11-13 09:50:00,20.0,20.03,19.97,19.98,51800.0,15.7049,15.7285,15.6814,15.6892,51800.0
2006-11-13 10:00:00,19.97,19.97,19.91,19.93,72800.0,15.6814,15.6814,15.6342,15.6499,72800.0
2006-11-13 10:10:00,19.92,19.93,19.86,19.86,60200.0,15.6421,15.6499,15.595,15.595,60200.0
2006-11-13 10:20:00,19.84,19.86,19.82,19.82,53600.0,15.5793,15.595,15.5636,15.5636,53600.0
2006-11-13 10:30:00,19.83,19.86,19.8,19.84,65000.0,15.5714,15.595,15.5479,15.5793,65000.0
2006-11-13 10:40:00,19.84,19.85,19.77,19.78,64400.0,15.5793,15.5871,15.5243,15.5322,64400.0
2006-11-13 10:50:00,19.78,19.81,19.78,19.78,610600.0,15.5322,15.5557,15.5322,15.5322,610600.0
2006-11-13 11:00:00,19.78,19.79,19.74,19.74,65000.0,15.5322,15.54,15.5007,15.5007,65000.0
2006-11-13 11:10:00,19.74,19.76,19.72,19.76,62400.0,15.5007,15.5165,15.485,15.5165,62400.0
2006-11-13 11:20:00,19.75,19.75,19.75,19.75,98800.0,15.5086,15.5086,15.5086,15.5086,98800.0
2006-11-13 11:30:00,19.75,19.75,19.74,19.75,38000.0,15.5086,15.5086,15.5007,15.5086,38000.0
2006-11-13 11:40:00,19.75,19.77,19.74,19.75,51200.0,15.5086,15.5243,15.5007,15.5086,51200.0
2006-11-13 11:50:00,19.75,19.77,19.75,19.75,19800.0,15.5086,15.5243,15.5086,15.5086,19800.0
2006-11-13 12:00:00,19.76,19.78,19.75,19.77,24400.0,15.5165,15.5322,15.5086,15.5243,24400.0
2006-11-13 12:10:00,19.77,19.79,19.75,19.79,17600.0,15.5243,15.54,15.5086,15.54,17600.0
2006-11-13 12:20:00,19.78,19.8,19.75,19.78,26600.0,15.5322,15.5479,15.5086,15.5322,26600.0
2006-11-13 12:30:00,19.79,19.79,19.76,19.76,11000.0,15.54,15.54,15.5165,15.5165,11000.0
2006-11-13 12:40:00,19.76,19.78,19.75,19.75,23000.0,15.5165,15.5322,15.5086,15.5086,23000.0
2006-11-13 12:50:00,19.75,19.79,19.75,19.79,20600.0,15.5086,15.54,15.5086,15.54,20600.0
2006-11-13 13:00:00,19.79,19.82,19.77,19.81,62800.0,15.54,15.5636,15.5243,15.5557,62800.0
2006-11-13 13:10:00,19.81,19.81,19.79,19.8,26000.0,15.5557,15.5557,15.54,15.5479,26000.0
2006-11-13 13:20:00,19.8,19.81,19.78,19.79,28800.0,15.5479,15.5557,15.5322,15.54,28800.0
2006-11-13 13:30:00,19.79,19.8,19.78,19.79,30800.0,15.54,15.5479,15.5322,15.54,30800.0
2006-11-13 13:40:00,19.8,19.81,19.79,19.8,18000.0,15.5479,15.5557,15.54,15.5479,18000.0
2006-11-13 13:50:00,19.81,19.85,19.8,19.83,18600.0,15.5557,15.5871,15.5479,15.5714,18600.0
2006-11-13 14:00:00,19.83,19.89,19.8,19.89,333800.0,15.5714,15.6185,15.5479,15.6185,333800.0
2006-11-13 14:10:00,19.89,19.9,19.87,19.9,31800.0,15.6185,15.6264,15.6028,15.6264,31800.0
2006-11-13 14:20:00,19.89,19.92,19.89,19.9,57600.0,15.6185,15.6421,15.6185,15.6264,57600.0
2006-11-13 14:30:00,19.9,19.92,19.89,19.89,54400.0,15.6264,15.6421,15.6185,15.6185,54400.0
2006-11-13 14:40:00,19.89,19.89,19.84,19.85,33800.0,15.6185,15.6185,15.5793,15.5871,33800.0
2006-11-13 14:50:00,19.85,19.85,19.83,19.84,21800.0,15.5871,15.5871,15.5714,15.5793,21800.0
2006-11-13 15:00:00,19.83,19.83,19.8,19.8,45400.0,15.5714,15.5714,15.5479,15.5479,45400.0
2006-11-13 15:10:00,19.8,19.82,19.8,19.82,28800.0,15.5479,15.5636,15.5479,15.5636,28800.0
2006-11-13 15:20:00,19.82,19.84,19.81,19.81,49600.0,15.5636,15.5793,15.5557,15.5557,49600.0
2006-11-13 15:30:00,19.81,19.82,19.8,19.8,77000.0,15.5557,15.5636,15.5479,15.5479,77000.0
2006-11-13 15:40:00,19.8,19.81,19.77,19.79,57600.0,15.5479,15.5557,15.5243,15.54,57600.0
2006-11-13 15:50:00,19.79,19.81,19.77,19.78,110600.0,15.54,15.5557,15.5243,15.5322,110600.0
2006-11-14 09:30:00,19.78,19.92,19.78,19.84,166000.0,15.5322,15.6421,15.5322,15.5793,166000.0
2006-11-14 09:40:00,19.85,19.85,19.72,19.79,85200.0,15.5871,15.5871,15.485,15.54,85200.0
2006-11-14 09:50:00,19.78,19.81,19.72,19.73,77200.0,15.5322,15.5557,15.485,15.4929,77200.0
2006-11-14 10:00:00,19.74,19.86,19.74,19.84,170200.0,15.5007,15.595,15.5007,15.5793,170200.0
2006-11-14 10:10:00,19.83,19.83,19.77,19.81,25000.0,15.5714,15.5714,15.5243,15.5557,25000.0
2006-11-14 10:20:00,19.8,19.82,19.77,19.82,31000.0,15.5479,15.5636,15.5243,15.5636,31000.0
2006-11-14 10:30:00,19.82,19.85,19.81,19.83,29200.0,15.5636,15.5871,15.5557,15.5714,29200.0
2006-11-14 10:40:00,19.82,19.87,19.82,19.85,107000.0,15.5636,15.6028,15.5636,15.5871,107000.0
2006-11-14 10:50:00,19.85,19.89,19.84,19.86,78200.0,15.5871,15.6185,15.5793,15.595,78200.0
2006-11-14 11:00:00,19.86,19.86,19.82,19.85,41600.0,15.595,15.595,15.5636,15.5871,41600.0
2006-11-14 11:10:00,19.85,19.86,19.83,19.85,42200.0,15.5871,15.595,15.5714,15.5871,42200.0
2006-11-14 11:20:00,19.86,19.86,19.82,19.83,16800.0,15.595,15.595,15.5636,15.5714,16800.0
2006-11-14 11:30:00,19.84,19.86,19.82,19.84,22800.0,15.5793,15.595,15.5636,15.5793,22800.0
2006-11-14 11:40:00,19.83,19.87,19.83,19.86,23400.0,15.5714,15.6028,15.5714,15.595,23400.0
2006-11-14 11:50:00,19.87,19.9,19.86,19.89,45800.0,15.6028,15.6264,15.595,15.6185,45800.0
2006-11-14 12:00:00,19.89,19.93,19.88,19.92,188600.0,15.6185,15.6499,15.6107,15.6421,188600.0
2006-11-14 12:10:00,19.92,19.96,19.91,19.95,38000.0,15.6421,15.6735,15.6342,15.6656,38000.0
2006-11-14 12:20:00,19.96,20.0,19.96,19.97,51800.0,15.6735,15.7049,15.6735,15.6814,51800.0
2006-11-14 12:30:00,19.97,19.98,19.96,19.98,21000.0,15.6814,15.6892,15.6735,15.6892,21000.0
2006-11-14 12:40:00,19.99,20.0,19.98,20.0,54200.0,15.6971,15.7049,15.6892,15.7049,54200.0
2006-11-14 12:50:00,20.0,20.06,20.0,20.05,60000.0,15.7049,15.752,15.7049,15.7442,60000.0
2006-11-14 13:00:00,20.05,20.06,20.04,20.05,65200.0,15.7442,15.752,15.7363,15.7442,65200.0
2006-11-14 13:10:00,20.06,20.06,20.0,20.02,41000.0,15.752,15.752,15.7049,15.7206,41000.0
2006-11-14 13:20:00,20.02,20.02,19.99,20.01,540600.0,15.7206,15.7206,15.6971,15.7128,540600.0
2006-11-14 13:30:00,20.0,20.03,19.99,20.01,60800.0,15.7049,15.7285,15.6971,15.7128,60800.0
2006-11-14 13:40:00,20.02,20.02,20.0,20.01,43000.0,15.7206,15.7206,15.7049,15.7128,43000.0
2006-11-14 13:50:00,20.02,20.03,20.0,20.02,195800.0,15.7206,15.7285,15.7049,15.7206,195800.0
2006-11-14 14:00:00,20.03,20.03,20.0,20.02,141000.0,15.7285,15.7285,15.7049,15.7206,141000.0
2006-11-14 14:10:00,20.03,20.04,20.0,20.0,35600.0,15.7285,15.7363,15.7049,15.7049,35600.0
2006-11-14 14:20:00,20.01,20.03,20.0,20.02,79200.0,15.7128,15.7285,15.7049,15.7206,79200.0
2006-11-14 14:30:00,20.02,20.02,19.99,20.01,149000.0,15.7206,15.7206,15.6971,15.7128,149000.0
2006-11-14 14:40:00,20.02,20.06,20.0,20.0,133400.0,15.7206,15.752,15.7049,15.7049,133400.0
2006-11-14 14:50:00,20.0,20.03,20.0,20.02,68800.0,15.7049,15.7285,15.7049,15.7206,68800.0
2006-11-14 15:00:00,20.03,20.04,20.02,20.03,288400.0,15.7285,15.7363,15.7206,15.7285,288400.0
2006-11-14 15:10:00,20.04,20.04,20.01,20.02,47000.0,15.7363,15.7363,15.7128,15.7206,47000.0
2006-11-14 15:20:00,20.02,20.04,20.0,20.01,47000.0,15.7206,15.7363,15.7049,15.7128,47000.0
2006-11-14 15:30:00,20.02,20.03,20.0,20.02,68400.0,15.7206,15.7285,15.7049,15.7206,68400.0
2006-11-14 15:40:00,20.02,20.03,19.98,19.99,265200.0,15.7206,15.7285,15.6892,15.6971,265200.0
2006-11-14 15:50:00,20.0,20.0,19.99,20.0,133600.0,15.7049,15.7049,15.6971,15.7049,133600.0
2006-11-15 09:30:00,20.04,20.08,20.01,20.05,46400.0,15.7363,15.7677,15.7128,15.7442,46400.0
2006-11-15 09:40:00,20.05,20.05,19.97,20.04,69200.0,15.7442,15.7442,15.6814,15.7363,69200.0
2006-11-15 09:50:00,20.04,20.06,20.0,20.0,68800.0,15.7363,15.752,15.7049,15.7049,68800.0
2006-11-15 10:00:00,20.0,20.08,20.0,20.04,113400.0,15.7049,15.7677,15.7049,15.7363,113400.0
2006-11-15 10:10:00,20.05,20.12,20.02,20.05,155000.0,15.7442,15.7991,15.7206,15.7442,155000.0
2006-11-15 10:20:00,20.05,20.07,20.0,20.0,64400.0,15.7442,15.7599,15.7049,15.7049,64400.0
2006-11-15 10:30:00,20.0,20.07,20.0,20.05,74800.0,15.7049,15.7599,15.7049,15.7442,74800.0
2006-11-15 10:40:00,20.06,20.13,20.06,20.12,33200.0,15.752,15.807,15.752,15.7991,33200.0
2006-11-15 10:50:00,20.11,20.13,20.1,20.11,52000.0,15.7913,15.807,15.7834,15.7913,52000.0
2006-11-15 11:00:00,20.11,20.13,20.11,20.13,30400.0,15.7913,15.807,15.7913,15.807,30400.0
2006-11-15 11:10:00,20.13,20.17,20.13,20.17,36600.0,15.807,15.8384,15.807,15.8384,36600.0
2006-11-15 11:20:00,20.17,20.18,20.12,20.12,49800.0,15.8384,15.8463,15.7991,15.7991,49800.0
2006-11-15 11:30:00,20.13,20.15,20.08,20.08,54000.0,15.807,15.8227,15.7677,15.7677,54000.0
2006-11-15 11:40:00,20.09,20.12,20.08,20.11,18800.0,15.7756,15.7991,15.7677,15.7913,18800.0
2006-11-15 11:50:00,20.13,20.14,20.11,20.12,25800.0,15.807,15.8148,15.7913,15.7991,25800.0
2006-11-15 12:00:00,20.12,20.14,20.11,20.13,20400.0,15.7991,15.8148,15.7913,15.807,20400.0
2006-11-15 12:10:00,20.13,20.15,20.11,20.11,37000.0,15.807,15.8227,15.7913,15.7913,37000.0
2006-11-15 12:20:00,20.1,20.13,20.08,20.12,15600.0,15.7834,15.807,15.7677,15.7991,15600.0
2006-11-15 12:30:00,20.13,20.13,20.11,20.11,25400.0,15.807,15.807,15.7913,15.7913,25400.0
2006-11-15 12:40:00,20.11,20.14,20.11,20.13,26200.0,15.7913,15.8148,15.7913,15.807,26200.0
2006-11-15 12:50:00,20.13,20.18,20.13,20.18,19200.0,15.807,15.8463,15.807,15.8463,19200.0
2006-11-15 13:00:00,20.18,20.18,20.16,20.16,49000.0,15.8463,15.8463,15.8306,15.8306,49000.0
2006-11-15 13:10:00,20.17,20.18,20.16,20.17,26800.0,15.8384,15.8463,15.8306,15.8384,26800.0
2006-11-15 13:20:00,20.17,20.18,20.17,20.18,14000.0,15.8384,15.8463,15.8384,15.8463,14000.0
2006-11-15 13:30:00,20.18,20.21,20.17,20.2,43800.0,15.8463,15.8698,15.8384,15.862,43800.0
2006-11-15 13:40:00,20.2,20.22,20.18,20.2,39600.0,15.862,15.8777,15.8463,15.862,39600.0
2006-11-15 13:50:00,20.2,20.25,20.19,20.25,26800.0,15.862,15.9012,15.8541,15.9012,26800.0
2006-11-15 14:00:00,20.24,20.25,20.21,20.24,74000.0,15.8934,15.9012,15.8698,15.8934,74000.0
2006-11-15 14:10:00,20.24,20.3,20.23,20.24,75600.0,15.8934,15.9405,15.8855,15.8934,75600.0
2006-11-15 14:20:00,20.24,20.25,20.2,20.2,66200.0,15.8934,15.9012,15.862,15.862,66200.0
2006-11-15 14:30:00,20.21,20.21,20.17,20.17,43800.0,15.8698,15.8698,15.8384,15.8384,43800.0
2006-11-15 14:40:00,20.17,20.21,20.15,20.17,45600.0,15.8384,15.8698,15.8227,15.8384,45600.0
2006-11-15 14:50:00,20.15,20.18,20.11,20.12,35600.0,15.8227,15.8463,15.7913,15.7991,35600.0
2006-11-15 15:00:00,20.12,20.14,20.12,20.13,57400.0,15.7991,15.8148,15.7991,15.807,57400.0
2006-11-15 15:10:00,20.13,20.16,20.13,20.15,365600.0,15.807,15.8306,15.807,15.8227,365600.0
2006-11-15 15:20:00,20.16,20.17,20.14,20.17,59400.0,15.8306,15.8384,15.8148,15.8384,59400.0
2006-11-15 15:30:00,20.17,20.17,20.13,20.14,87800.0,15.8384,15.8384,15.807,15.8148,87800.0
2006-11-15 15:40:00,20.13,20.14,20.11,20.13,108400.0,15.807,15.8148,15.7913,15.807,108400.0
2006-11-15 15:50:00,20.13,20.13,20.09,20.11,124600.0,15.807,15.807,15.7756,15.7913,124600.0
2006-11-16 09:30:00,20.17,20.24,20.15,20.2,24800.0,15.8384,15.8934,15.8227,15.862,24800.0
2006-11-16 09:40:00,20.21,20.22,20.14,20.16,33800.0,15.8698,15.8777,15.8148,15.8306,33800.0
2006-11-16 09:50:00,20.16,20.21,20.16,20.19,27800.0,15.8306,15.8698,15.8306,15.8541,27800.0
2006-11-16 10:00:00,20.19,20.21,20.17,20.2,103800.0,15.8541,15.8698,15.8384,15.862,103800.0
2006-11-16 10:10:00,20.2,20.21,20.18,20.2,60800.0,15.862,15.8698,15.8463,15.862,60800.0
2006-11-16 10:20:00,20.2,20.2,20.14,20.16,46400.0,15.862,15.862,15.8148,15.8306,46400.0
2006-11-16 10:30:00,20.16,20.16,20.15,20.16,24200.0,15.8306,15.8306,15.8227,15.8306,24200.0
2006-11-16 10:40:00,20.16,20.17,20.13,20.15,23400.0,15.8306,15.8384,15.807,15.8227,23400.0
2006-11-16 10:50:00,20.16,20.17,20.14,20.15,24800.0,15.8306,15.8384,15.8148,15.8227,24800.0
2006-11-16 11:00:00,20.15,20.17,20.15,20.15,18400.0,15.8227,15.8384,15.8227,15.8227,18400.0
2006-11-16 11:10:00,20.15,20.21,20.15,20.2,42400.0,15.8227,15.8698,15.8227,15.862,42400.0
2006-11-16 11:20:00,20.2,20.2,20.18,20.18,32000.0,15.862,15.862,15.8463,15.8463,32000.0
2006-11-16 11:30:00,20.18,20.18,20.18,20.18,12000.0,15.8463,15.8463,15.8463,15.8463,12000.0
2006-11-16 11:40:00,20.18,20.26,20.18,20.24,90000.0,15.8463,15.9091,15.8463,15.8934,90000.0
2006-11-16 11:50:00,20.23,20.26,20.23,20.24,51200.0,15.8855,15.9091,15.8855,15.8934,51200.0
2006-11-16 12:00:00,20.24,20.27,20.23,20.27,24200.0,15.8934,15.9169,15.8855,15.9169,24200.0
2006-11-16 12:10:00,20.27,20.3,20.27,20.29,35800.0,15.9169,15.9405,15.9169,15.9326,35800.0
2006-11-16 12:20:00,20.29,20.35,20.28,20.33,85200.0,15.9326,15.9797,15.9248,15.964,85200.0
2006-11-16 12:30:00,20.33,20.33,20.31,20.32,24400.0,15.964,15.964,15.9483,15.9562,24400.0
2006-11-16 12:40:00,20.32,20.34,20.31,20.32,55600.0,15.9562,15.9719,15.9483,15.9562,55600.0
2006-11-16 12:50:00,20.32,20.33,20.3,20.32,44800.0,15.9562,15.964,15.9405,15.9562,44800.0
2006-11-16 13:00:00,20.32,20.36,20.32,20.36,31800.0,15.9562,15.9876,15.9562,15.9876,31800.0
2006-11-16 13:10:00,20.36,20.36,20.34,20.34,43400.0,15.9876,15.9876,15.9719,15.9719,43400.0
2006-11-16 13:20:00,20.34,20.38,20.34,20.36,47400.0,15.9719,16.0033,15.9719,15.9876,47400.0
2006-11-16 13:30:00,20.36,20.36,20.33,20.34,49400.0,15.9876,15.9876,15.964,15.9719,49400.0
2006-11-16 13:40:00,20.35,20.39,20.34,20.38,71800.0,15.9797,16.0112,15.9719,16.0033,71800.0
2006-11-16 13:50:00,20.38,20.39,20.36,20.36,24400.0,16.0033,16.0112,15.9876,15.9876,24400.0
2006-11-16 14:00:00,20.37,20.38,20.35,20.36,47800.0,15.9955,16.0033,15.9797,15.9876,47800.0
2006-11-16 14:10:00,20.36,20.37,20.36,20.36,61200.0,15.9876,15.9955,15.9876,15.9876,61200.0
2006-11-16 14:20:00,20.35,20.41,20.35,20.39,74800.0,15.9797,16.0269,15.9797,16.0112,74800.0
2006-11-16 14:30:00,20.39,20.4,20.38,20.4,52800.0,16.0112,16.019,16.0033,16.019,52800.0
2006-11-16 14:40:00,20.4,20.43,20.39,20.42,73400.0,16.019,16.0426,16.0112,16.0347,73400.0
2006-11-16 14:50:00,20.42,20.43,20.38,20.39,117000.0,16.0347,16.0426,16.0033,16.0112,117000.0
2006-11-16 15:00:00,20.39,20.43,20.39,20.43,44400.0,16.0112,16.0426,16.0112,16.0426,44400.0
2006-11-16 15:10:00,20.43,20.48,20.43,20.47,50800.0,16.0426,16.0818,16.0426,16.074,50800.0
2006-11-16 15:20:00,20.46,20.49,20.44,20.48,153800.0,16.0661,16.0897,16.0504,16.0818,153800.0
2006-11-16 15:30:00,20.48,20.5,20.46,20.5,178000.0,16.0818,16.0975,16.0661,16.0975,178000.0
2006-11-16 15:40:00,20.5,20.52,20.44,20.44,284600.0,16.0975,16.1132,16.0504,16.0504,284600.0
2006-11-16 15:50:00,20.42,20.43,20.38,20.43,218800.0,16.0347,16.0426,16.0033,16.0426,218800.0
2006-11-17 09:30:00,20.43,20.43,20.34,20.35,148000.0,16.0426,16.0426,15.9719,15.9797,148000.0
2006-11-17 09:40:00,20.34,20.43,20.32,20.33,29800.0,15.9719,16.0426,15.9562,15.964,29800.0
2006-11-17 09:50:00,20.32,20.41,20.32,20.37,38400.0,15.9562,16.0269,15.9562,15.9955,38400.0
2006-11-17 10:00:00,20.36,20.41,20.34,20.36,36400.0,15.9876,16.0269,15.9719,15.9876,36400.0
2006-11-17 10:10:00,20.36,20.37,20.34,20.35,119000.0,15.9876,15.9955,15.9719,15.9797,119000.0
2006-11-17 10:20:00,20.35,20.4,20.29,20.33,89200.0,15.9797,16.019,15.9326,15.964,89200.0
2006-11-17 10:30:00,20.34,20.35,20.3,20.31,314000.0,15.9719,15.9797,15.9405,15.9483,314000.0
2006-11-17 10:40:00,20.31,20.34,20.31,20.34,71200.0,15.9483,15.9719,15.9483,15.9719,71200.0
2006-11-17 10:50:00,20.35,20.36,20.31,20.36,58200.0,15.9797,15.9876,15.9483,15.9876,58200.0
2006-11-17 11:00:00,20.35,20.38,20.35,20.35,189200.0,15.9797,16.0033,15.9797,15.9797,189200.0
2006-11-17 11:10:00,20.36,20.38,20.35,20.37,52000.0,15.9876,16.0033,15.9797,15.9955,52000.0
2006-11-17 11:20:00,20.38,20.41,20.37,20.41,55200.0,16.0033,16.0269,15.9955,16.0269,55200.0
2006-11-17 11:30:00,20.4,20.43,20.39,20.43,64400.0,16.019,16.0426,16.0112,16.0426,64400.0
2006-11-17 11:40:00,20.43,20.43,20.43,20.43,69000.0,16.0426,16.0426,16.0426,16.0426,69000.0
2006-11-17 11:50:00,20.43,20.45,20.43,20.45,45600.0,16.0426,16.0583,16.0426,16.0583,45600.0
2006-11-17 12:00:00,20.45,20.46,20.43,20.43,158000.0,16.0583,16.0661,16.0426,16.0426,158000.0
2006-11-17 12:10:00,20.43,20.45,20.43,20.44,48800.0,16.0426,16.0583,16.0426,16.0504,48800.0
2006-11-17 12:20:00,20.44,20.44,20.41,20.41,135000.0,16.0504,16.0504,16.0269,16.0269,135000.0
2006-11-17 12:30:00,20.41,20.43,20.4,20.4,75600.0,16.0269,16.0426,16.019,16.019,75600.0
2006-11-17 12:40:00,20.4,20.4,20.39,20.4,48600.0,16.019,16.019,16.0112,16.019,48600.0
2006-11-17 12:50:00,20.4,20.41,20.39,20.4,59600.0,16.019,16.0269,16.0112,16.019,59600.0
2006-11-17 13:00:00,20.4,20.45,20.4,20.43,75800.0,16.019,16.0583,16.019,16.0426,75800.0
2006-11-17 13:10:00,20.43,20.45,20.43,20.45,92400.0,16.0426,16.0583,16.0426,16.0583,92400.0
2006-11-17 13:20:00,20.45,20.45,20.44,20.44,22400.0,16.0583,16.0583,16.0504,16.0504,22400.0
2006-11-17 13:30:00,20.44,20.46,20.44,20.45,63400.0,16.0504,16.0661,16.0504,16.0583,63400.0
2006-11-17 13:40:00,20.45,20.49,20.45,20.48,104800.0,16.0583,16.0897,16.0583,16.0818,104800.0
2006-11-17 13:50:00,20.48,20.48,20.46,20.47,53200.0,16.0818,16.0818,16.0661,16.074,53200.0
2006-11-17 14:00:00,20.47,20.49,20.47,20.47,138800.0,16.074,16.0897,16.074,16.074,138800.0
2006-11-17 14:10:00,20.47,20.48,20.45,20.46,35200.0,16.074,16.0818,16.0583,16.0661,35200.0
2006-11-17 14:20:00,20.46,20.47,20.46,20.46,49200.0,16.0661,16.074,16.0661,16.0661,49200.0
2006-11-17 14:30:00,20.46,20.47,20.45,20.46,47400.0,16.0661,16.074,16.0583,16.0661,47400.0
2006-11-17 14:40:00,20.46,20.46,20.45,20.46,20600.0,16.0661,16.0661,16.0583,16.0661,20600.0
2006-11-17 14:50:00,20.46,20.46,20.45,20.46,31400.0,16.0661,16.0661,16.0583,16.0661,31400.0
2006-11-17 15:00:00,20.46,20.49,20.46,20.47,59800.0,16.0661,16.0897,16.0661,16.074,59800.0
2006-11-17 15:10:00,20.47,20.47,20.46,20.47,32200.0,16.074,16.074,16.0661,16.074,32200.0
2006-11-17 15:20:00,20.47,20.5,20.47,20.49,91000.0,16.074,16.0975,16.074,16.0897,91000.0
2006-11-17 15:30:00,20.49,20.54,20.49,20.51,137200.0,16.0897,16.1289,16.0897,16.1054,137200.0
2006-11-17 15:40:00,20.51,20.52,20.5,20.5,114800.0,16.1054,16.1132,16.0975,16.0975,114800.0
2006-11-17 15:50:00,20.5,20.52,20.47,20.52,216200.0,16.0975,16.1132,16.074,16.1132,216200.0
2006-11-20 09:30:00,20.78,20.79,20.6,20.61,131000.0,16.3174,16.3253,16.1761,16.1839,131000.0
2006-11-20 09:40:00,20.61,20.63,20.56,20.61,62800.0,16.1839,16.1996,16.1446,16.1839,62800.0
2006-11-20 09:50:00,20.61,20.67,20.52,20.53,104800.0,16.1839,16.231,16.1132,16.1211,104800.0
2006-11-20 10:00:00,20.54,20.62,20.5,20.54,68400.0,16.1289,16.1918,16.0975,16.1289,68400.0
2006-11-20 10:10:00,20.53,20.53,20.5,20.5,44800.0,16.1211,16.1211,16.0975,16.0975,44800.0
2006-11-20 10:20:00,20.5,20.54,20.48,20.53,285800.0,16.0975,16.1289,16.0818,16.1211,285800.0
2006-11-20 10:30:00,20.53,20.57,20.5,20.52,62800.0,16.1211,16.1525,16.0975,16.1132,62800.0
2006-11-20 10:40:00,20.53,20.54,20.49,20.49,36800.0,16.1211,16.1289,16.0897,16.0897,36800.0
2006-11-20 10:50:00,20.49,20.54,20.49,20.54,18400.0,16.0897,16.1289,16.0897,16.1289,18400.0
2006-11-20 11:00:00,20.54,20.55,20.51,20.54,85800.0,16.1289,16.1368,16.1054,16.1289,85800.0
2006-11-20 11:10:00,20.53,20.53,20.49,20.5,39600.0,16.1211,16.1211,16.0897,16.0975,39600.0
2006-11-20 11:20:00,20.5,20.52,20.5,20.52,19400.0,16.0975,16.1132,16.0975,16.1132,19400.0
2006-11-20 11:30:00,20.52,20.53,20.5,20.5,22600.0,16.1132,16.1211,16.0975,16.0975,22600.0
2006-11-20 11:40:00,20.51,20.53,20.49,20.52,58600.0,16.1054,16.1211,16.0897,16.1132,58600.0
2006-11-20 11:50:00,20.52,20.52,20.5,20.51,27200.0,16.1132,16.1132,16.0975,16.1054,27200.0
2006-11-20 12:00:00,20.51,20.56,20.51,20.56,45600.0,16.1054,16.1446,16.1054,16.1446,45600.0
2006-11-20 12:10:00,20.56,20.6,20.56,20.58,52000.0,16.1446,16.1761,16.1446,16.1604,52000.0
2006-11-20 12:20:00,20.58,20.61,20.57,20.59,49800.0,16.1604,16.1839,16.1525,16.1682,49800.0
2006-11-20 12:30:00,20.59,20.61,20.58,20.6,34400.0,16.1682,16.1839,16.1604,16.1761,34400.0
2006-11-20 12:40:00,20.61,20.61,20.59,20.59,22400.0,16.1839,16.1839,16.1682,16.1682,22400.0
2006-11-20 12:50:00,20.59,20.63,20.58,20.62,70000.0,16.1682,16.1996,16.1604,16.1918,70000.0
2006-11-20 13:00:00,20.62,20.65,20.62,20.65,92600.0,16.1918,16.2153,16.1918,16.2153,92600.0
2006-11-20 13:10:00,20.65,20.65,20.61,20.64,66000.0,16.2153,16.2153,16.1839,16.2075,66000.0
2006-11-20 13:20:00,20.63,20.66,20.63,20.66,65200.0,16.1996,16.2232,16.1996,16.2232,65200.0
2006-11-20 13:30:00,20.66,20.67,20.65,20.66,35800.0,16.2232,16.231,16.2153,16.2232,35800.0
2006-11-20 13:40:00,20.66,20.67,20.65,20.65,27200.0,16.2232,16.231,16.2153,16.2153,27200.0
2006-11-20 13:50:00,20.65,20.66,20.63,20.64,39000.0,16.2153,16.2232,16.1996,16.2075,39000.0
2006-11-20 14:00:00,20.64,20.66,20.63,20.64,39000.0,16.2075,16.2232,16.1996,16.2075,39000.0
2006-11-20 14:10:00,20.64,20.64,20.61,20.61,67800.0,16.2075,16.2075,16.1839,16.1839,67800.0
2006-11-20 14:20:00,20.61,20.61,20.57,20.58,64400.0,16.1839,16.1839,16.1525,16.1604,64400.0
2006-11-20 14:30:00,20.58,20.61,20.58,20.61,75400.0,16.1604,16.1839,16.1604,16.1839,75400.0
2006-11-20 14:40:00,20.62,20.62,20.6,20.6,66400.0,16.1918,16.1918,16.1761,16.1761,66400.0
2006-11-20 14:50:00,20.6,20.61,20.58,20.6,45400.0,16.1761,16.1839,16.1604,16.1761,45400.0
2006-11-20 15:00:00,20.6,20.6,20.58,20.59,84800.0,16.1761,16.1761,16.1604,16.1682,84800.0
2006-11-20 15:10:00,20.59,20.61,20.58,20.59,73400.0,16.1682,16.1839,16.1604,16.1682,73400.0
2006-11-20 15:20:00,20.6,20.6,20.58,20.59,82000.0,16.1761,16.1761,16.1604,16.1682,82000.0
2006-11-20 15:30:00,20.6,20.62,20.59,20.61,127200.0,16.1761,16.1918,16.1682,16.1839,127200.0
2006-11-20 15:40:00,20.61,20.61,20.59,20.6,131200.0,16.1839,16.1839,16.1682,16.1761,131200.0
2006-11-20 15:50:00,20.6,20.61,20.59,20.61,142200.0,16.1761,16.1839,16.1682,16.1839,142200.0
2006-11-21 09:30:00,20.61,20.75,20.61,20.75,76200.0,16.1839,16.2938,16.1839,16.2938,76200.0
2006-11-21 09:40:00,20.75,20.75,20.68,20.68,93600.0,16.2938,16.2938,16.2389,16.2389,93600.0
2006-11-21 09:50:00,20.69,20.74,20.69,20.7,61000.0,16.2467,16.286,16.2467,16.2546,61000.0
2006-11-21 10:00:00,20.7,20.77,20.7,20.77,67800.0,16.2546,16.3096,16.2546,16.3096,67800.0
2006-11-21 10:10:00,20.77,20.78,20.74,20.75,58400.0,16.3096,16.3174,16.286,16.2938,58400.0
2006-11-21 10:20:00,20.74,20.75,20.7,20.71,39200.0,16.286,16.2938,16.2546,16.2624,39200.0
2006-11-21 10:30:00,20.71,20.74,20.7,20.72,54600.0,16.2624,16.286,16.2546,16.2703,54600.0
2006-11-21 10:40:00,20.72,20.73,20.72,20.72,46800.0,16.2703,16.2781,16.2703,16.2703,46800.0
2006-11-21 10:50:00,20.72,20.73,20.71,20.72,33600.0,16.2703,16.2781,16.2624,16.2703,33600.0
2006-11-21 11:00:00,20.71,20.73,20.71,20.73,47200.0,16.2624,16.2781,16.2624,16.2781,47200.0
2006-11-21 11:10:00,20.72,20.73,20.71,20.71,42400.0,16.2703,16.2781,16.2624,16.2624,42400.0
2006-11-21 11:20:00,20.71,20.75,20.71,20.72,39000.0,16.2624,16.2938,16.2624,16.2703,39000.0
2006-11-21 11:30:00,20.72,20.79,20.72,20.75,69200.0,16.2703,16.3253,16.2703,16.2938,69200.0
2006-11-21 11:40:00,20.76,20.76,20.74,20.74,36000.0,16.3017,16.3017,16.286,16.286,36000.0
2006-11-21 11:50:00,20.74,20.77,20.72,20.73,43200.0,16.286,16.3096,16.2703,16.2781,43200.0
2006-11-21 12:00:00,20.73,20.79,20.73,20.79,65200.0,16.2781,16.3253,16.2781,16.3253,65200.0
2006-11-21 12:10:00,20.79,20.8,20.75,20.77,47000.0,16.3253,16.3331,16.2938,16.3096,47000.0
2006-11-21 12:20:00,20.77,20.79,20.76,20.77,48600.0,16.3096,16.3253,16.3017,16.3096,48600.0
2006-11-21 12:30:00,20.77,20.77,20.75,20.75,35400.0,16.3096,16.3096,16.2938,16.2938,35400.0
2006-11-21 12:40:00,20.75,20.75,20.73,20.73,27600.0,16.2938,16.2938,16.2781,16.2781,27600.0
2006-11-21 12:50:00,20.73,20.75,20.73,20.74,45200.0,16.2781,16.2938,16.2781,16.286,45200.0
2006-11-21 13:00:00,20.75,20.75,20.74,20.75,51000.0,16.2938,16.2938,16.286,16.2938,51000.0
2006-11-21 13:10:00,20.75,20.75,20.73,20.74,76600.0,16.2938,16.2938,16.2781,16.286,76600.0
2006-11-21 13:20:00,20.73,20.75,20.73,20.74,58800.0,16.2781,16.2938,16.2781,16.286,58800.0
2006-11-21 13:30:00,20.74,20.76,20.74,20.76,30000.0,16.286,16.3017,16.286,16.3017,30000.0
2006-11-21 13:40:00,20.75,20.76,20.75,20.75,43400.0,16.2938,16.3017,16.2938,16.2938,43400.0
2006-11-21 13:50:00,20.75,20.79,20.75,20.77,81600.0,16.2938,16.3253,16.2938,16.3096,81600.0
2006-11-21 14:00:00,20.77,20.78,20.76,20.77,50200.0,16.3096,16.3174,16.3017,16.3096,50200.0
2006-11-21 14:10:00,20.77,20.77,20.75,20.75,65200.0,16.3096,16.3096,16.2938,16.2938,65200.0
2006-11-21 14:20:00,20.75,20.77,20.74,20.77,69800.0,16.2938,16.3096,16.286,16.3096,69800.0
2006-11-21 14:30:00,20.77,20.78,20.75,20.78,70800.0,16.3096,16.3174,16.2938,16.3174,70800.0
2006-11-21 14:40:00,20.78,20.78,20.75,20.75,95400.0,16.3174,16.3174,16.2938,16.2938,95400.0
2006-11-21 14:50:00,20.75,20.77,20.75,20.77,47000.0,16.2938,16.3096,16.2938,16.3096,47000.0
2006-11-21 15:00:00,20.76,20.77,20.75,20.77,78200.0,16.3017,16.3096,16.2938,16.3096,78200.0
2006-11-21 15:10:00,20.77,20.78,20.76,20.77,46600.0,16.3096,16.3174,16.3017,16.3096,46600.0
2006-11-21 15:20:00,20.77,20.77,20.75,20.77,67400.0,16.3096,16.3096,16.2938,16.3096,67400.0
2006-11-21 15:30:00,20.77,20.77,20.75,20.75,56600.0,16.3096,16.3096,16.2938,16.2938,56600.0
2006-11-21 15:40:00,20.75,20.75,20.72,20.72,134200.0,16.2938,16.2938,16.2703,16.2703,134200.0
2006-11-21 15:50:00,20.72,20.75,20.71,20.74,397400.0,16.2703,16.2938,16.2624,16.286,397400.0
2006-11-22 09:30:00,20.78,20.78,20.7,20.73,23600.0,16.3174,16.3174,16.2546,16.2781,23600.0
2006-11-22 09:40:00,20.75,20.82,20.68,20.76,101600.0,16.2938,16.3488,16.2389,16.3017,101600.0
2006-11-22 09:50:00,20.77,20.77,20.61,20.62,186400.0,16.3096,16.3096,16.1839,16.1918,186400.0
2006-11-22 10:00:00,20.62,20.67,20.61,20.67,40800.0,16.1918,16.231,16.1839,16.231,40800.0
2006-11-22 10:10:00,20.68,20.7,20.65,20.7,47400.0,16.2389,16.2546,16.2153,16.2546,47400.0
2006-11-22 10:20:00,20.68,20.7,20.66,20.69,65200.0,16.2389,16.2546,16.2232,16.2467,65200.0
2006-11-22 10:30:00,20.68,20.7,20.67,20.68,27800.0,16.2389,16.2546,16.231,16.2389,27800.0
2006-11-22 10:40:00,20.68,20.74,20.68,20.7,54600.0,16.2389,16.286,16.2389,16.2546,54600.0
2006-11-22 10:50:00,20.7,20.72,20.69,20.72,48200.0,16.2546,16.2703,16.2467,16.2703,48200.0
2006-11-22 11:00:00,20.71,20.75,20.71,20.72,64600.0,16.2624,16.2938,16.2624,16.2703,64600.0
2006-11-22 11:10:00,20.72,20.72,20.7,20.71,27000.0,16.2703,16.2703,16.2546,16.2624,27000.0
2006-11-22 11:20:00,20.7,20.74,20.7,20.73,28400.0,16.2546,16.286,16.2546,16.2781,28400.0
2006-11-22 11:30:00,20.73,20.75,20.73,20.73,53200.0,16.2781,16.2938,16.2781,16.2781,53200.0
2006-11-22 11:40:00,20.74,20.74,20.73,20.74,35800.0,16.286,16.286,16.2781,16.286,35800.0
2006-11-22 11:50:00,20.75,20.75,20.73,20.74,37800.0,16.2938,16.2938,16.2781,16.286,37800.0
2006-11-22 12:00:00,20.74,20.75,20.74,20.75,37000.0,16.286,16.2938,16.286,16.2938,37000.0
2006-11-22 12:10:00,20.75,20.77,20.75,20.75,19200.0,16.2938,16.3096,16.2938,16.2938,19200.0
2006-11-22 12:20:00,20.76,20.78,20.76,20.78,30000.0,16.3017,16.3174,16.3017,16.3174,30000.0
2006-11-22 12:30:00,20.78,20.78,20.74,20.75,33600.0,16.3174,16.3174,16.286,16.2938,33600.0
2006-11-22 12:40:00,20.75,20.78,20.75,20.78,21800.0,16.2938,16.3174,16.2938,16.3174,21800.0
2006-11-22 12:50:00,20.78,20.78,20.76,20.78,33200.0,16.3174,16.3174,16.3017,16.3174,33200.0
2006-11-22 13:00:00,20.78,20.78,20.75,20.76,28400.0,16.3174,16.3174,16.2938,16.3017,28400.0
2006-11-22 13:10:00,20.76,20.78,20.75,20.77,28000.0,16.3017,16.3174,16.2938,16.3096,28000.0
2006-11-22 13:20:00,20.77,20.83,20.76,20.81,107800.0,16.3096,16.3567,16.3017,16.341,107800.0
2006-11-22 13:30:00,20.81,20.82,20.8,20.81,21400.0,16.341,16.3488,16.3331,16.341,21400.0
2006-11-22 13:40:00,20.82,20.82,20.81,20.82,14400.0,16.3488,16.3488,16.341,16.3488,14400.0
2006-11-22 13:50:00,20.81,20.81,20.78,20.79,20600.0,16.341,16.341,16.3174,16.3253,20600.0
2006-11-22 14:00:00,20.78,20.79,20.76,20.79,37200.0,16.3174,16.3253,16.3017,16.3253,37200.0
2006-11-22 14:10:00,20.79,20.79,20.75,20.78,48200.0,16.3253,16.3253,16.2938,16.3174,48200.0
2006-11-22 14:20:00,20.79,20.79,20.77,20.77,27600.0,16.3253,16.3253,16.3096,16.3096,27600.0
2006-11-22 14:30:00,20.77,20.77,20.75,20.76,17400.0,16.3096,16.3096,16.2938,16.3017,17400.0
2006-11-22 14:40:00,20.76,20.79,20.76,20.79,33200.0,16.3017,16.3253,16.3017,16.3253,33200.0
2006-11-22 14:50:00,20.79,20.79,20.74,20.74,54600.0,16.3253,16.3253,16.286,16.286,54600.0
2006-11-22 15:00:00,20.74,20.76,20.74,20.76,37000.0,16.286,16.3017,16.286,16.3017,37000.0
2006-11-22 15:10:00,20.76,20.77,20.75,20.76,51600.0,16.3017,16.3096,16.2938,16.3017,51600.0
2006-11-22 15:20:00,20.75,20.78,20.75,20.77,101000.0,16.2938,16.3174,16.2938,16.3096,101000.0
2006-11-22 15:30:00,20.77,20.82,20.77,20.8,93800.0,16.3096,16.3488,16.3096,16.3331,93800.0
2006-11-22 15:40:00,20.8,20.81,20.75,20.8,49400.0,16.3331,16.341,16.2938,16.3331,49400.0
2006-11-22 15:50:00,20.8,20.81,20.75,20.77,76200.0,16.3331,16.341,16.2938,16.3096,76200.0
2006-11-24 09:30:00,20.75,20.78,20.68,20.74,201800.0,16.2938,16.3174,16.2389,16.286,201800.0
2006-11-24 09:40:00,20.73,20.73,20.68,20.7,53200.0,16.2781,16.2781,16.2389,16.2546,53200.0
2006-11-24 09:50:00,20.7,20.71,20.68,20.71,82200.0,16.2546,16.2624,16.2389,16.2624,82200.0
2006-11-24 10:00:00,20.7,20.73,20.68,20.7,105400.0,16.2546,16.2781,16.2389,16.2546,105400.0
2006-11-24 10:10:00,20.7,20.71,20.67,20.68,64600.0,16.2546,16.2624,16.231,16.2389,64600.0
2006-11-24 10:20:00,20.68,20.72,20.68,20.71,101200.0,16.2389,16.2703,16.2389,16.2624,101200.0
2006-11-24 10:30:00,20.71,20.8,20.71,20.8,33000.0,16.2624,16.3331,16.2624,16.3331,33000.0
2006-11-24 10:40:00,20.8,20.84,20.8,20.83,34000.0,16.3331,16.3645,16.3331,16.3567,34000.0
2006-11-24 10:50:00,20.83,20.84,20.82,20.83,42000.0,16.3567,16.3645,16.3488,16.3567,42000.0
2006-11-24 11:00:00,20.83,20.86,20.83,20.86,28800.0,16.3567,16.3802,16.3567,16.3802,28800.0
2006-11-24 11:10:00,20.86,20.87,20.86,20.86,23800.0,16.3802,16.3881,16.3802,16.3802,23800.0
2006-11-24 11:20:00,20.87,20.95,20.86,20.95,48400.0,16.3881,16.4509,16.3802,16.4509,48400.0
2006-11-24 11:30:00,20.95,21.01,20.95,20.97,195400.0,16.4509,16.498,16.4509,16.4666,195400.0
2006-11-24 11:40:00,20.97,20.99,20.95,20.96,149200.0,16.4666,16.4823,16.4509,16.4587,149200.0
2006-11-24 11:50:00,20.96,20.96,20.96,20.96,58200.0,16.4587,16.4587,16.4587,16.4587,58200.0
2006-11-24 12:00:00,20.96,20.99,20.96,20.99,52000.0,16.4587,16.4823,16.4587,16.4823,52000.0
2006-11-24 12:10:00,20.99,21.0,20.98,21.0,148200.0,16.4823,16.4902,16.4745,16.4902,148200.0
2006-11-24 12:20:00,21.0,21.0,20.97,20.97,40400.0,16.4902,16.4902,16.4666,16.4666,40400.0
2006-11-24 12:30:00,20.98,20.99,20.94,20.95,40600.0,16.4745,16.4823,16.443,16.4509,40600.0
2006-11-24 12:40:00,20.94,20.94,20.93,20.93,43400.0,16.443,16.443,16.4352,16.4352,43400.0
2006-11-24 12:50:00,20.93,20.95,20.93,20.93,32800.0,16.4352,16.4509,16.4352,16.4352,32800.0
2006-11-24 13:00:00,20.93,20.95,20.91,20.91,21400.0,16.4352,16.4509,16.4195,16.4195,21400.0
2006-11-24 13:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-27 09:30:00,20.9,20.9,20.82,20.86,32800.0,16.4116,16.4116,16.3488,16.3802,32800.0
2006-11-27 09:40:00,20.87,20.92,20.84,20.91,73000.0,16.3881,16.4273,16.3645,16.4195,73000.0
2006-11-27 09:50:00,20.91,20.92,20.9,20.9,58000.0,16.4195,16.4273,16.4116,16.4116,58000.0
2006-11-27 10:00:00,20.9,20.96,20.84,20.88,173200.0,16.4116,16.4587,16.3645,16.3959,173200.0
2006-11-27 10:10:00,20.88,20.91,20.81,20.82,105400.0,16.3959,16.4195,16.341,16.3488,105400.0
2006-11-27 10:20:00,20.82,20.85,20.82,20.84,92400.0,16.3488,16.3724,16.3488,16.3645,92400.0
2006-11-27 10:30:00,20.84,20.85,20.81,20.82,75400.0,16.3645,16.3724,16.341,16.3488,75400.0
2006-11-27 10:40:00,20.82,20.82,20.81,20.82,60600.0,16.3488,16.3488,16.341,16.3488,60600.0
2006-11-27 10:50:00,20.81,20.83,20.81,20.81,56800.0,16.341,16.3567,16.341,16.341,56800.0
2006-11-27 11:00:00,20.81,20.82,20.81,20.81,74800.0,16.341,16.3488,16.341,16.341,74800.0
2006-11-27 11:10:00,20.81,20.82,20.79,20.79,116000.0,16.341,16.3488,16.3253,16.3253,116000.0
2006-11-27 11:20:00,20.79,20.8,20.72,20.73,81200.0,16.3253,16.3331,16.2703,16.2781,81200.0
2006-11-27 11:30:00,20.74,20.76,20.74,20.76,35000.0,16.286,16.3017,16.286,16.3017,35000.0
2006-11-27 11:40:00,20.77,20.77,20.75,20.76,17200.0,16.3096,16.3096,16.2938,16.3017,17200.0
2006-11-27 11:50:00,20.77,20.78,20.76,20.78,35800.0,16.3096,16.3174,16.3017,16.3174,35800.0
2006-11-27 12:00:00,20.78,20.79,20.77,20.79,43600.0,16.3174,16.3253,16.3096,16.3253,43600.0
2006-11-27 12:10:00,20.79,20.79,20.75,20.77,46000.0,16.3253,16.3253,16.2938,16.3096,46000.0
2006-11-27 12:20:00,20.78,20.78,20.73,20.73,40400.0,16.3174,16.3174,16.2781,16.2781,40400.0
2006-11-27 12:30:00,20.73,20.73,20.63,20.63,139000.0,16.2781,16.2781,16.1996,16.1996,139000.0
2006-11-27 12:40:00,20.63,20.63,20.59,20.59,66000.0,16.1996,16.1996,16.1682,16.1682,66000.0
2006-11-27 12:50:00,20.59,20.63,20.58,20.62,63000.0,16.1682,16.1996,16.1604,16.1918,63000.0
2006-11-27 13:00:00,20.62,20.63,20.61,20.61,38200.0,16.1918,16.1996,16.1839,16.1839,38200.0
2006-11-27 13:10:00,20.61,20.63,20.6,20.61,84600.0,16.1839,16.1996,16.1761,16.1839,84600.0
2006-11-27 13:20:00,20.61,20.69,20.6,20.67,41200.0,16.1839,16.2467,16.1761,16.231,41200.0
2006-11-27 13:30:00,20.68,20.69,20.64,20.66,48800.0,16.2389,16.2467,16.2075,16.2232,48800.0
2006-11-27 13:40:00,20.66,20.73,20.66,20.72,34200.0,16.2232,16.2781,16.2232,16.2703,34200.0
2006-11-27 13:50:00,20.72,20.73,20.71,20.72,26400.0,16.2703,16.2781,16.2624,16.2703,26400.0
2006-11-27 14:00:00,20.73,20.74,20.72,20.72,43000.0,16.2781,16.286,16.2703,16.2703,43000.0
2006-11-27 14:10:00,20.72,20.73,20.7,20.72,47000.0,16.2703,16.2781,16.2546,16.2703,47000.0
2006-11-27 14:20:00,20.73,20.73,20.69,20.7,36800.0,16.2781,16.2781,16.2467,16.2546,36800.0
2006-11-27 14:30:00,20.7,20.71,20.68,20.68,35200.0,16.2546,16.2624,16.2389,16.2389,35200.0
2006-11-27 14:40:00,20.68,20.68,20.68,20.68,19800.0,16.2389,16.2389,16.2389,16.2389,19800.0
2006-11-27 14:50:00,20.68,20.68,20.68,20.68,47800.0,16.2389,16.2389,16.2389,16.2389,47800.0
2006-11-27 15:00:00,20.68,20.68,20.61,20.62,50600.0,16.2389,16.2389,16.1839,16.1918,50600.0
2006-11-27 15:10:00,20.61,20.62,20.59,20.59,45800.0,16.1839,16.1918,16.1682,16.1682,45800.0
2006-11-27 15:20:00,20.6,20.64,20.59,20.61,63200.0,16.1761,16.2075,16.1682,16.1839,63200.0
2006-11-27 15:30:00,20.61,20.63,20.6,20.61,61800.0,16.1839,16.1996,16.1761,16.1839,61800.0
2006-11-27 15:40:00,20.61,20.61,20.59,20.6,112600.0,16.1839,16.1839,16.1682,16.1761,112600.0
2006-11-27 15:50:00,20.6,20.64,20.6,20.63,75400.0,16.1761,16.2075,16.1761,16.1996,75400.0
2006-11-28 09:30:00,20.55,20.7,20.55,20.64,33800.0,16.1368,16.2546,16.1368,16.2075,33800.0
2006-11-28 09:40:00,20.64,20.66,20.56,20.58,56600.0,16.2075,16.2232,16.1446,16.1604,56600.0
2006-11-28 09:50:00,20.58,20.62,20.57,20.6,39000.0,16.1604,16.1918,16.1525,16.1761,39000.0
2006-11-28 10:00:00,20.61,20.65,20.59,20.61,36600.0,16.1839,16.2153,16.1682,16.1839,36600.0
2006-11-28 10:10:00,20.61,20.61,20.53,20.53,38600.0,16.1839,16.1839,16.1211,16.1211,38600.0
2006-11-28 10:20:00,20.53,20.56,20.52,20.55,43800.0,16.1211,16.1446,16.1132,16.1368,43800.0
2006-11-28 10:30:00,20.55,20.59,20.55,20.58,50000.0,16.1368,16.1682,16.1368,16.1604,50000.0
2006-11-28 10:40:00,20.58,20.58,20.57,20.57,18600.0,16.1604,16.1604,16.1525,16.1525,18600.0
2006-11-28 10:50:00,20.57,20.57,20.54,20.55,24200.0,16.1525,16.1525,16.1289,16.1368,24200.0
2006-11-28 11:00:00,20.55,20.56,20.54,20.55,47000.0,16.1368,16.1446,16.1289,16.1368,47000.0
2006-11-28 11:10:00,20.55,20.57,20.5,20.52,49400.0,16.1368,16.1525,16.0975,16.1132,49400.0
2006-11-28 11:20:00,20.52,20.54,20.5,20.5,28400.0,16.1132,16.1289,16.0975,16.0975,28400.0
2006-11-28 11:30:00,20.5,20.53,20.48,20.52,47600.0,16.0975,16.1211,16.0818,16.1132,47600.0
2006-11-28 11:40:00,20.52,20.53,20.49,20.52,43400.0,16.1132,16.1211,16.0897,16.1132,43400.0
2006-11-28 11:50:00,20.52,20.53,20.5,20.51,46800.0,16.1132,16.1211,16.0975,16.1054,46800.0
2006-11-28 12:00:00,20.51,20.57,20.51,20.57,57200.0,16.1054,16.1525,16.1054,16.1525,57200.0
2006-11-28 12:10:00,20.56,20.57,20.54,20.55,65200.0,16.1446,16.1525,16.1289,16.1368,65200.0
2006-11-28 12:20:00,20.55,20.55,20.53,20.54,148400.0,16.1368,16.1368,16.1211,16.1289,148400.0
2006-11-28 12:30:00,20.54,20.57,20.53,20.54,150400.0,16.1289,16.1525,16.1211,16.1289,150400.0
2006-11-28 12:40:00,20.55,20.55,20.51,20.54,24800.0,16.1368,16.1368,16.1054,16.1289,24800.0
2006-11-28 12:50:00,20.54,20.57,20.54,20.55,24800.0,16.1289,16.1525,16.1289,16.1368,24800.0
2006-11-28 13:00:00,20.55,20.6,20.55,20.57,64600.0,16.1368,16.1761,16.1368,16.1525,64600.0
2006-11-28 13:10:00,20.56,20.57,20.54,20.54,28800.0,16.1446,16.1525,16.1289,16.1289,28800.0
2006-11-28 13:20:00,20.54,20.55,20.53,20.53,34200.0,16.1289,16.1368,16.1211,16.1211,34200.0
2006-11-28 13:30:00,20.53,20.55,20.52,20.55,22400.0,16.1211,16.1368,16.1132,16.1368,22400.0
2006-11-28 13:40:00,20.54,20.56,20.54,20.55,25200.0,16.1289,16.1446,16.1289,16.1368,25200.0
2006-11-28 13:50:00,20.55,20.56,20.54,20.54,17400.0,16.1368,16.1446,16.1289,16.1289,17400.0
2006-11-28 14:00:00,20.54,20.55,20.53,20.54,26600.0,16.1289,16.1368,16.1211,16.1289,26600.0
2006-11-28 14:10:00,20.54,20.55,20.53,20.54,39000.0,16.1289,16.1368,16.1211,16.1289,39000.0
2006-11-28 14:20:00,20.54,20.58,20.54,20.57,35800.0,16.1289,16.1604,16.1289,16.1525,35800.0
2006-11-28 14:30:00,20.58,20.59,20.57,20.58,67000.0,16.1604,16.1682,16.1525,16.1604,67000.0
2006-11-28 14:40:00,20.58,20.58,20.55,20.56,42200.0,16.1604,16.1604,16.1368,16.1446,42200.0
2006-11-28 14:50:00,20.56,20.58,20.56,20.57,35800.0,16.1446,16.1604,16.1446,16.1525,35800.0
2006-11-28 15:00:00,20.57,20.59,20.56,20.57,43000.0,16.1525,16.1682,16.1446,16.1525,43000.0
2006-11-28 15:10:00,20.57,20.59,20.55,20.56,80600.0,16.1525,16.1682,16.1368,16.1446,80600.0
2006-11-28 15:20:00,20.56,20.57,20.56,20.56,51000.0,16.1446,16.1525,16.1446,16.1446,51000.0
2006-11-28 15:30:00,20.56,20.57,20.56,20.56,47200.0,16.1446,16.1525,16.1446,16.1446,47200.0
2006-11-28 15:40:00,20.56,20.56,20.55,20.56,37800.0,16.1446,16.1446,16.1368,16.1446,37800.0
2006-11-28 15:50:00,20.56,20.56,20.55,20.56,65800.0,16.1446,16.1446,16.1368,16.1446,65800.0
2006-11-29 09:30:00,20.72,20.77,20.65,20.74,52400.0,16.2703,16.3096,16.2153,16.286,52400.0
2006-11-29 09:40:00,20.75,20.79,20.72,20.75,45200.0,16.2938,16.3253,16.2703,16.2938,45200.0
2006-11-29 09:50:00,20.75,20.78,20.74,20.75,27400.0,16.2938,16.3174,16.286,16.2938,27400.0
2006-11-29 10:00:00,20.75,20.77,20.72,20.75,50200.0,16.2938,16.3096,16.2703,16.2938,50200.0
2006-11-29 10:10:00,20.75,20.77,20.74,20.75,48800.0,16.2938,16.3096,16.286,16.2938,48800.0
2006-11-29 10:20:00,20.75,20.75,20.73,20.73,28200.0,16.2938,16.2938,16.2781,16.2781,28200.0
2006-11-29 10:30:00,20.73,20.73,20.7,20.7,89400.0,16.2781,16.2781,16.2546,16.2546,89400.0
2006-11-29 10:40:00,20.69,20.71,20.69,20.7,41600.0,16.2467,16.2624,16.2467,16.2546,41600.0
2006-11-29 10:50:00,20.71,20.71,20.68,20.68,28800.0,16.2624,16.2624,16.2389,16.2389,28800.0
2006-11-29 11:00:00,20.68,20.73,20.66,20.71,35600.0,16.2389,16.2781,16.2232,16.2624,35600.0
2006-11-29 11:10:00,20.72,20.75,20.72,20.72,25400.0,16.2703,16.2938,16.2703,16.2703,25400.0
2006-11-29 11:20:00,20.72,20.72,20.71,20.71,23400.0,16.2703,16.2703,16.2624,16.2624,23400.0
2006-11-29 11:30:00,20.71,20.72,20.69,20.69,21600.0,16.2624,16.2703,16.2467,16.2467,21600.0
2006-11-29 11:40:00,20.69,20.69,20.68,20.68,22000.0,16.2467,16.2467,16.2389,16.2389,22000.0
2006-11-29 11:50:00,20.68,20.7,20.68,20.69,33000.0,16.2389,16.2546,16.2389,16.2467,33000.0
2006-11-29 12:00:00,20.69,20.7,20.67,20.67,31000.0,16.2467,16.2546,16.231,16.231,31000.0
2006-11-29 12:10:00,20.67,20.67,20.66,20.66,62400.0,16.231,16.231,16.2232,16.2232,62400.0
2006-11-29 12:20:00,20.66,20.66,20.66,20.66,40800.0,16.2232,16.2232,16.2232,16.2232,40800.0
2006-11-29 12:30:00,20.66,20.68,20.66,20.68,18600.0,16.2232,16.2389,16.2232,16.2389,18600.0
2006-11-29 12:40:00,20.68,20.69,20.67,20.69,27800.0,16.2389,16.2467,16.231,16.2467,27800.0
2006-11-29 12:50:00,20.69,20.7,20.68,20.69,32600.0,16.2467,16.2546,16.2389,16.2467,32600.0
2006-11-29 13:00:00,20.7,20.7,20.68,20.68,17800.0,16.2546,16.2546,16.2389,16.2389,17800.0
2006-11-29 13:10:00,20.68,20.68,20.68,20.68,24600.0,16.2389,16.2389,16.2389,16.2389,24600.0
2006-11-29 13:20:00,20.68,20.68,20.66,20.67,31200.0,16.2389,16.2389,16.2232,16.231,31200.0
2006-11-29 13:30:00,20.67,20.68,20.63,20.63,47800.0,16.231,16.2389,16.1996,16.1996,47800.0
2006-11-29 13:40:00,20.63,20.65,20.63,20.64,69000.0,16.1996,16.2153,16.1996,16.2075,69000.0
2006-11-29 13:50:00,20.64,20.64,20.63,20.63,38200.0,16.2075,16.2075,16.1996,16.1996,38200.0
2006-11-29 14:00:00,20.63,20.63,20.61,20.61,39600.0,16.1996,16.1996,16.1839,16.1839,39600.0
2006-11-29 14:10:00,20.62,20.62,20.61,20.61,42600.0,16.1918,16.1918,16.1839,16.1839,42600.0
2006-11-29 14:20:00,20.61,20.62,20.6,20.6,50800.0,16.1839,16.1918,16.1761,16.1761,50800.0
2006-11-29 14:30:00,20.6,20.64,20.6,20.64,36400.0,16.1761,16.2075,16.1761,16.2075,36400.0
2006-11-29 14:40:00,20.64,20.67,20.64,20.66,36200.0,16.2075,16.231,16.2075,16.2232,36200.0
2006-11-29 14:50:00,20.67,20.68,20.65,20.66,91000.0,16.231,16.2389,16.2153,16.2232,91000.0
2006-11-29 15:00:00,20.65,20.66,20.64,20.66,45200.0,16.2153,16.2232,16.2075,16.2232,45200.0
2006-11-29 15:10:00,20.66,20.66,20.64,20.64,38400.0,16.2232,16.2232,16.2075,16.2075,38400.0
2006-11-29 15:20:00,20.64,20.67,20.63,20.66,64000.0,16.2075,16.231,16.1996,16.2232,64000.0
2006-11-29 15:30:00,20.67,20.68,20.65,20.67,61200.0,16.231,16.2389,16.2153,16.231,61200.0
2006-11-29 15:40:00,20.68,20.68,20.66,20.67,59400.0,16.2389,16.2389,16.2232,16.231,59400.0
2006-11-29 15:50:00,20.67,20.69,20.65,20.68,59800.0,16.231,16.2467,16.2153,16.2389,59800.0
2006-11-30 09:30:00,20.72,20.84,20.72,20.81,44800.0,16.2703,16.3645,16.2703,16.341,44800.0
2006-11-30 09:40:00,20.8,20.81,20.69,20.69,160000.0,16.3331,16.341,16.2467,16.2467,160000.0
2006-11-30 09:50:00,20.69,20.71,20.68,20.69,114600.0,16.2467,16.2624,16.2389,16.2467,114600.0
2006-11-30 10:00:00,20.69,20.69,20.66,20.68,76800.0,16.2467,16.2467,16.2232,16.2389,76800.0
2006-11-30 10:10:00,20.68,20.71,20.68,20.7,48000.0,16.2389,16.2624,16.2389,16.2546,48000.0
2006-11-30 10:20:00,20.7,20.74,20.65,20.7,104200.0,16.2546,16.286,16.2153,16.2546,104200.0
2006-11-30 10:30:00,20.68,20.7,20.61,20.66,115600.0,16.2389,16.2546,16.1839,16.2232,115600.0
2006-11-30 10:40:00,20.66,20.66,20.64,20.65,24200.0,16.2232,16.2232,16.2075,16.2153,24200.0
2006-11-30 10:50:00,20.65,20.65,20.59,20.6,43600.0,16.2153,16.2153,16.1682,16.1761,43600.0
2006-11-30 11:00:00,20.59,20.63,20.59,20.62,115400.0,16.1682,16.1996,16.1682,16.1918,115400.0
2006-11-30 11:10:00,20.62,20.64,20.61,20.61,50400.0,16.1918,16.2075,16.1839,16.1839,50400.0
2006-11-30 11:20:00,20.6,20.61,20.58,20.6,43200.0,16.1761,16.1839,16.1604,16.1761,43200.0
2006-11-30 11:30:00,20.6,20.61,20.59,20.6,81600.0,16.1761,16.1839,16.1682,16.1761,81600.0
2006-11-30 11:40:00,20.6,20.6,20.56,20.57,89000.0,16.1761,16.1761,16.1446,16.1525,89000.0
2006-11-30 11:50:00,20.57,20.61,20.56,20.6,83600.0,16.1525,16.1839,16.1446,16.1761,83600.0
2006-11-30 12:00:00,20.6,20.6,20.58,20.59,72600.0,16.1761,16.1761,16.1604,16.1682,72600.0
2006-11-30 12:10:00,20.58,20.6,20.58,20.59,52000.0,16.1604,16.1761,16.1604,16.1682,52000.0
2006-11-30 12:20:00,20.59,20.6,20.59,20.6,43400.0,16.1682,16.1761,16.1682,16.1761,43400.0
2006-11-30 12:30:00,20.6,20.62,20.6,20.61,30800.0,16.1761,16.1918,16.1761,16.1839,30800.0
2006-11-30 12:40:00,20.61,20.61,20.58,20.58,36600.0,16.1839,16.1839,16.1604,16.1604,36600.0
2006-11-30 12:50:00,20.58,20.59,20.57,20.57,20800.0,16.1604,16.1682,16.1525,16.1525,20800.0
2006-11-30 13:00:00,20.57,20.58,20.57,20.58,60000.0,16.1525,16.1604,16.1525,16.1604,60000.0
2006-11-30 13:10:00,20.58,20.61,20.57,20.61,34600.0,16.1604,16.1839,16.1525,16.1839,34600.0
2006-11-30 13:20:00,20.61,20.64,20.61,20.63,33000.0,16.1839,16.2075,16.1839,16.1996,33000.0
2006-11-30 13:30:00,20.63,20.65,20.63,20.65,20400.0,16.1996,16.2153,16.1996,16.2153,20400.0
2006-11-30 13:40:00,20.65,20.65,20.63,20.64,46000.0,16.2153,16.2153,16.1996,16.2075,46000.0
2006-11-30 13:50:00,20.64,20.65,20.64,20.65,55600.0,16.2075,16.2153,16.2075,16.2153,55600.0
2006-11-30 14:00:00,20.65,20.65,20.64,20.65,71200.0,16.2153,16.2153,16.2075,16.2153,71200.0
2006-11-30 14:10:00,20.64,20.65,20.64,20.65,40000.0,16.2075,16.2153,16.2075,16.2153,40000.0
2006-11-30 14:20:00,20.64,20.66,20.64,20.65,55000.0,16.2075,16.2232,16.2075,16.2153,55000.0
2006-11-30 14:30:00,20.65,20.69,20.64,20.68,66200.0,16.2153,16.2467,16.2075,16.2389,66200.0
2006-11-30 14:40:00,20.68,20.7,20.67,20.68,33000.0,16.2389,16.2546,16.231,16.2389,33000.0
2006-11-30 14:50:00,20.67,20.68,20.63,20.65,87400.0,16.231,16.2389,16.1996,16.2153,87400.0
2006-11-30 15:00:00,20.65,20.66,20.63,20.64,87200.0,16.2153,16.2232,16.1996,16.2075,87200.0
2006-11-30 15:10:00,20.64,20.65,20.64,20.65,58600.0,16.2075,16.2153,16.2075,16.2153,58600.0
2006-11-30 15:20:00,20.65,20.66,20.64,20.66,90800.0,16.2153,16.2232,16.2075,16.2232,90800.0
2006-11-30 15:30:00,20.66,20.7,20.66,20.68,144200.0,16.2232,16.2546,16.2232,16.2389,144200.0
2006-11-30 15:40:00,20.68,20.71,20.66,20.67,189800.0,16.2389,16.2624,16.2232,16.231,189800.0
2006-11-30 15:50:00,20.67,20.67,20.63,20.64,142000.0,16.231,16.231,16.1996,16.2075,142000.0
2006-12-01 09:30:00,20.59,20.61,20.36,20.42,121600.0,16.1682,16.1839,15.9876,16.0347,121600.0
2006-12-01 09:40:00,20.4,20.45,20.4,20.43,57600.0,16.019,16.0583,16.019,16.0426,57600.0
2006-12-01 09:50:00,20.43,20.43,20.37,20.37,81800.0,16.0426,16.0426,15.9955,15.9955,81800.0
2006-12-01 10:00:00,20.37,20.38,20.27,20.27,69600.0,15.9955,16.0033,15.9169,15.9169,69600.0
2006-12-01 10:10:00,20.27,20.29,20.24,20.25,114400.0,15.9169,15.9326,15.8934,15.9012,114400.0
2006-12-01 10:20:00,20.25,20.25,20.19,20.2,114800.0,15.9012,15.9012,15.8541,15.862,114800.0
2006-12-01 10:30:00,20.2,20.2,20.16,20.17,95800.0,15.862,15.862,15.8306,15.8384,95800.0
2006-12-01 10:40:00,20.16,20.23,20.14,20.22,100600.0,15.8306,15.8855,15.8148,15.8777,100600.0
2006-12-01 10:50:00,20.23,20.24,20.16,20.21,162400.0,15.8855,15.8934,15.8306,15.8698,162400.0
2006-12-01 11:00:00,20.21,20.3,20.21,20.28,74000.0,15.8698,15.9405,15.8698,15.9248,74000.0
2006-12-01 11:10:00,20.28,20.3,20.27,20.3,53000.0,15.9248,15.9405,15.9169,15.9405,53000.0
2006-12-01 11:20:00,20.3,20.32,20.28,20.29,56000.0,15.9405,15.9562,15.9248,15.9326,56000.0
2006-12-01 11:30:00,20.28,20.31,20.27,20.31,35800.0,15.9248,15.9483,15.9169,15.9483,35800.0
2006-12-01 11:40:00,20.31,20.38,20.31,20.38,37000.0,15.9483,16.0033,15.9483,16.0033,37000.0
2006-12-01 11:50:00,20.38,20.43,20.38,20.43,63400.0,16.0033,16.0426,16.0033,16.0426,63400.0
2006-12-01 12:00:00,20.43,20.43,20.38,20.39,56000.0,16.0426,16.0426,16.0033,16.0112,56000.0
2006-12-01 12:10:00,20.39,20.39,20.33,20.34,36000.0,16.0112,16.0112,15.964,15.9719,36000.0
2006-12-01 12:20:00,20.35,20.36,20.34,20.35,35400.0,15.9797,15.9876,15.9719,15.9797,35400.0
2006-12-01 12:30:00,20.35,20.36,20.34,20.35,30000.0,15.9797,15.9876,15.9719,15.9797,30000.0
2006-12-01 12:40:00,20.35,20.37,20.35,20.36,27200.0,15.9797,15.9955,15.9797,15.9876,27200.0
2006-12-01 12:50:00,20.36,20.38,20.35,20.35,24800.0,15.9876,16.0033,15.9797,15.9797,24800.0
2006-12-01 13:00:00,20.36,20.36,20.31,20.32,33800.0,15.9876,15.9876,15.9483,15.9562,33800.0
2006-12-01 13:10:00,20.32,20.34,20.32,20.32,36200.0,15.9562,15.9719,15.9562,15.9562,36200.0
2006-12-01 13:20:00,20.32,20.34,20.31,20.31,26400.0,15.9562,15.9719,15.9483,15.9483,26400.0
2006-12-01 13:30:00,20.3,20.31,20.3,20.3,25400.0,15.9405,15.9483,15.9405,15.9405,25400.0
2006-12-01 13:40:00,20.3,20.31,20.27,20.27,81000.0,15.9405,15.9483,15.9169,15.9169,81000.0
2006-12-01 13:50:00,20.27,20.3,20.25,20.3,35200.0,15.9169,15.9405,15.9012,15.9405,35200.0
2006-12-01 14:00:00,20.29,20.3,20.25,20.29,53400.0,15.9326,15.9405,15.9012,15.9326,53400.0
2006-12-01 14:10:00,20.29,20.3,20.27,20.28,44200.0,15.9326,15.9405,15.9169,15.9248,44200.0
2006-12-01 14:20:00,20.28,20.3,20.28,20.3,44200.0,15.9248,15.9405,15.9248,15.9405,44200.0
2006-12-01 14:30:00,20.3,20.31,20.28,20.28,51200.0,15.9405,15.9483,15.9248,15.9248,51200.0
2006-12-01 14:40:00,20.28,20.28,20.27,20.27,36000.0,15.9248,15.9248,15.9169,15.9169,36000.0
2006-12-01 14:50:00,20.27,20.29,20.27,20.29,44800.0,15.9169,15.9326,15.9169,15.9326,44800.0
2006-12-01 15:00:00,20.29,20.34,20.29,20.34,70400.0,15.9326,15.9719,15.9326,15.9719,70400.0
2006-12-01 15:10:00,20.34,20.35,20.33,20.34,81600.0,15.9719,15.9797,15.964,15.9719,81600.0
2006-12-01 15:20:00,20.34,20.38,20.33,20.38,78800.0,15.9719,16.0033,15.964,16.0033,78800.0
2006-12-01 15:30:00,20.38,20.38,20.36,20.36,101800.0,16.0033,16.0033,15.9876,15.9876,101800.0
2006-12-01 15:40:00,20.36,20.4,20.36,20.4,64800.0,15.9876,16.019,15.9876,16.019,64800.0
2006-12-01 15:50:00,20.39,20.43,20.39,20.43,123200.0,16.0112,16.0426,16.0112,16.0426,123200.0
2006-12-04 09:30:00,20.5,20.75,20.49,20.73,59800.0,16.0975,16.2938,16.0897,16.2781,59800.0
2006-12-04 09:40:00,20.74,20.81,20.73,20.75,51000.0,16.286,16.341,16.2781,16.2938,51000.0
2006-12-04 09:50:00,20.77,20.85,20.75,20.77,24800.0,16.3096,16.3724,16.2938,16.3096,24800.0
2006-12-04 10:00:00,20.77,20.83,20.76,20.81,35800.0,16.3096,16.3567,16.3017,16.341,35800.0
2006-12-04 10:10:00,20.81,20.83,20.78,20.83,36200.0,16.341,16.3567,16.3174,16.3567,36200.0
2006-12-04 10:20:00,20.83,20.85,20.81,20.81,44400.0,16.3567,16.3724,16.341,16.341,44400.0
2006-12-04 10:30:00,20.81,20.83,20.81,20.81,27800.0,16.341,16.3567,16.341,16.341,27800.0
2006-12-04 10:40:00,20.81,20.85,20.81,20.85,32000.0,16.341,16.3724,16.341,16.3724,32000.0
2006-12-04 10:50:00,20.85,20.89,20.85,20.86,30400.0,16.3724,16.4038,16.3724,16.3802,30400.0
2006-12-04 11:00:00,20.87,20.89,20.86,20.86,50800.0,16.3881,16.4038,16.3802,16.3802,50800.0
2006-12-04 11:10:00,20.87,20.87,20.84,20.84,39600.0,16.3881,16.3881,16.3645,16.3645,39600.0
2006-12-04 11:20:00,20.83,20.86,20.82,20.82,27800.0,16.3567,16.3802,16.3488,16.3488,27800.0
2006-12-04 11:30:00,20.82,20.84,20.82,20.84,27400.0,16.3488,16.3645,16.3488,16.3645,27400.0
2006-12-04 11:40:00,20.84,20.84,20.83,20.84,55600.0,16.3645,16.3645,16.3567,16.3645,55600.0
2006-12-04 11:50:00,20.83,20.83,20.83,20.83,32800.0,16.3567,16.3567,16.3567,16.3567,32800.0
2006-12-04 12:00:00,20.83,20.83,20.77,20.78,58000.0,16.3567,16.3567,16.3096,16.3174,58000.0
2006-12-04 12:10:00,20.77,20.79,20.76,20.78,41800.0,16.3096,16.3253,16.3017,16.3174,41800.0
2006-12-04 12:20:00,20.78,20.79,20.75,20.75,27200.0,16.3174,16.3253,16.2938,16.2938,27200.0
2006-12-04 12:30:00,20.75,20.75,20.73,20.75,30200.0,16.2938,16.2938,16.2781,16.2938,30200.0
2006-12-04 12:40:00,20.74,20.75,20.74,20.74,26000.0,16.286,16.2938,16.286,16.286,26000.0
2006-12-04 12:50:00,20.74,20.75,20.74,20.75,46400.0,16.286,16.2938,16.286,16.2938,46400.0
2006-12-04 13:00:00,20.75,20.78,20.75,20.78,46400.0,16.2938,16.3174,16.2938,16.3174,46400.0
2006-12-04 13:10:00,20.77,20.77,20.74,20.75,67000.0,16.3096,16.3096,16.286,16.2938,67000.0
2006-12-04 13:20:00,20.75,20.78,20.75,20.77,37200.0,16.2938,16.3174,16.2938,16.3096,37200.0
2006-12-04 13:30:00,20.77,20.8,20.77,20.8,29800.0,16.3096,16.3331,16.3096,16.3331,29800.0
2006-12-04 13:40:00,20.79,20.84,20.79,20.83,708600.0,16.3253,16.3645,16.3253,16.3567,708600.0
2006-12-04 13:50:00,20.84,20.84,20.83,20.84,20000.0,16.3645,16.3645,16.3567,16.3645,20000.0
2006-12-04 14:00:00,20.83,20.84,20.82,20.84,52000.0,16.3567,16.3645,16.3488,16.3645,52000.0
2006-12-04 14:10:00,20.84,20.86,20.84,20.84,27400.0,16.3645,16.3802,16.3645,16.3645,27400.0
2006-12-04 14:20:00,20.84,20.84,20.81,20.81,45200.0,16.3645,16.3645,16.341,16.341,45200.0
2006-12-04 14:30:00,20.82,20.82,20.8,20.81,31200.0,16.3488,16.3488,16.3331,16.341,31200.0
2006-12-04 14:40:00,20.8,20.83,20.78,20.83,39400.0,16.3331,16.3567,16.3174,16.3567,39400.0
2006-12-04 14:50:00,20.83,20.84,20.82,20.83,44800.0,16.3567,16.3645,16.3488,16.3567,44800.0
2006-12-04 15:00:00,20.83,20.85,20.83,20.85,126600.0,16.3567,16.3724,16.3567,16.3724,126600.0
2006-12-04 15:10:00,20.85,20.86,20.85,20.86,79800.0,16.3724,16.3802,16.3724,16.3802,79800.0
2006-12-04 15:20:00,20.86,20.87,20.84,20.85,48200.0,16.3802,16.3881,16.3645,16.3724,48200.0
2006-12-04 15:30:00,20.85,20.85,20.81,20.82,51200.0,16.3724,16.3724,16.341,16.3488,51200.0
2006-12-04 15:40:00,20.82,20.83,20.79,20.8,67000.0,16.3488,16.3567,16.3253,16.3331,67000.0
2006-12-04 15:50:00,20.8,20.82,20.77,20.82,120200.0,16.3331,16.3488,16.3096,16.3488,120200.0
2006-12-05 09:30:00,20.86,20.95,20.8,20.9,24000.0,16.3802,16.4509,16.3331,16.4116,24000.0
2006-12-05 09:40:00,20.89,20.91,20.79,20.82,51200.0,16.4038,16.4195,16.3253,16.3488,51200.0
2006-12-05 09:50:00,20.83,20.9,20.77,20.79,63800.0,16.3567,16.4116,16.3096,16.3253,63800.0
2006-12-05 10:00:00,20.79,20.89,20.79,20.87,58000.0,16.3253,16.4038,16.3253,16.3881,58000.0
2006-12-05 10:10:00,20.88,20.91,20.86,20.87,60800.0,16.3959,16.4195,16.3802,16.3881,60800.0
2006-12-05 10:20:00,20.87,20.87,20.81,20.81,35000.0,16.3881,16.3881,16.341,16.341,35000.0
2006-12-05 10:30:00,20.82,20.86,20.82,20.85,39400.0,16.3488,16.3802,16.3488,16.3724,39400.0
2006-12-05 10:40:00,20.85,20.89,20.84,20.86,26600.0,16.3724,16.4038,16.3645,16.3802,26600.0
2006-12-05 10:50:00,20.86,20.86,20.83,20.85,24000.0,16.3802,16.3802,16.3567,16.3724,24000.0
2006-12-05 11:00:00,20.85,20.86,20.82,20.82,28200.0,16.3724,16.3802,16.3488,16.3488,28200.0
2006-12-05 11:10:00,20.82,20.84,20.81,20.84,19000.0,16.3488,16.3645,16.341,16.3645,19000.0
2006-12-05 11:20:00,20.83,20.84,20.8,20.82,26200.0,16.3567,16.3645,16.3331,16.3488,26200.0
2006-12-05 11:30:00,20.82,20.86,20.82,20.86,16200.0,16.3488,16.3802,16.3488,16.3802,16200.0
2006-12-05 11:40:00,20.86,20.88,20.85,20.85,21600.0,16.3802,16.3959,16.3724,16.3724,21600.0
2006-12-05 11:50:00,20.86,20.88,20.86,20.87,19800.0,16.3802,16.3959,16.3802,16.3881,19800.0
2006-12-05 12:00:00,20.87,20.87,20.83,20.83,25800.0,16.3881,16.3881,16.3567,16.3567,25800.0
2006-12-05 12:10:00,20.83,20.88,20.82,20.88,25400.0,16.3567,16.3959,16.3488,16.3959,25400.0
2006-12-05 12:20:00,20.86,20.88,20.86,20.87,14200.0,16.3802,16.3959,16.3802,16.3881,14200.0
2006-12-05 12:30:00,20.86,20.92,20.86,20.92,51800.0,16.3802,16.4273,16.3802,16.4273,51800.0
2006-12-05 12:40:00,20.92,20.92,20.88,20.91,26200.0,16.4273,16.4273,16.3959,16.4195,26200.0
2006-12-05 12:50:00,20.91,20.91,20.9,20.91,10400.0,16.4195,16.4195,16.4116,16.4195,10400.0
2006-12-05 13:00:00,20.91,20.92,20.91,20.91,5600.0,16.4195,16.4273,16.4195,16.4195,5600.0
2006-12-05 13:10:00,20.91,20.93,20.91,20.93,22600.0,16.4195,16.4352,16.4195,16.4352,22600.0
2006-12-05 13:20:00,20.93,20.96,20.93,20.95,43000.0,16.4352,16.4587,16.4352,16.4509,43000.0
2006-12-05 13:30:00,20.95,20.97,20.95,20.96,29600.0,16.4509,16.4666,16.4509,16.4587,29600.0
2006-12-05 13:40:00,20.96,20.99,20.96,20.99,22000.0,16.4587,16.4823,16.4587,16.4823,22000.0
2006-12-05 13:50:00,20.99,20.99,20.95,20.97,43800.0,16.4823,16.4823,16.4509,16.4666,43800.0
2006-12-05 14:00:00,20.97,20.97,20.96,20.97,23800.0,16.4666,16.4666,16.4587,16.4666,23800.0
2006-12-05 14:10:00,20.97,20.99,20.96,20.99,51600.0,16.4666,16.4823,16.4587,16.4823,51600.0
2006-12-05 14:20:00,20.99,21.0,20.99,21.0,64600.0,16.4823,16.4902,16.4823,16.4902,64600.0
2006-12-05 14:30:00,21.0,21.01,20.99,21.0,58200.0,16.4902,16.498,16.4823,16.4902,58200.0
2006-12-05 14:40:00,21.0,21.02,21.0,21.0,74600.0,16.4902,16.5059,16.4902,16.4902,74600.0
2006-12-05 14:50:00,21.0,21.02,20.99,21.0,70200.0,16.4902,16.5059,16.4823,16.4902,70200.0
2006-12-05 15:00:00,21.0,21.02,20.98,20.98,78600.0,16.4902,16.5059,16.4745,16.4745,78600.0
2006-12-05 15:10:00,20.98,21.0,20.98,20.99,61600.0,16.4745,16.4902,16.4745,16.4823,61600.0
2006-12-05 15:20:00,20.98,21.0,20.98,21.0,57600.0,16.4745,16.4902,16.4745,16.4902,57600.0
2006-12-05 15:30:00,21.0,21.01,20.97,20.99,83400.0,16.4902,16.498,16.4666,16.4823,83400.0
2006-12-05 15:40:00,21.0,21.0,20.98,21.0,66000.0,16.4902,16.4902,16.4745,16.4902,66000.0
2006-12-05 15:50:00,20.99,20.99,20.98,20.98,68000.0,16.4823,16.4823,16.4745,16.4745,68000.0
2006-12-06 09:30:00,20.78,20.78,20.69,20.7,50200.0,16.5141,16.5141,16.4426,16.4506,50200.0
2006-12-06 09:40:00,20.7,20.7,20.61,20.68,39400.0,16.4506,16.4506,16.379,16.4347,39400.0
2006-12-06 09:50:00,20.68,20.68,20.61,20.63,23200.0,16.4347,16.4347,16.379,16.3949,23200.0
2006-12-06 10:00:00,20.63,20.63,20.57,20.58,44600.0,16.3949,16.3949,16.3473,16.3552,44600.0
2006-12-06 10:10:00,20.58,20.61,20.57,20.6,53000.0,16.3552,16.379,16.3473,16.3711,53000.0
2006-12-06 10:20:00,20.61,20.64,20.6,20.6,33400.0,16.379,16.4029,16.3711,16.3711,33400.0
2006-12-06 10:30:00,20.6,20.61,20.56,20.56,51000.0,16.3711,16.379,16.3393,16.3393,51000.0
2006-12-06 10:40:00,20.56,20.6,20.56,20.58,23400.0,16.3393,16.3711,16.3393,16.3552,23400.0
2006-12-06 10:50:00,20.58,20.58,20.57,20.57,27800.0,16.3552,16.3552,16.3473,16.3473,27800.0
2006-12-06 11:00:00,20.57,20.6,20.57,20.58,40600.0,16.3473,16.3711,16.3473,16.3552,40600.0
2006-12-06 11:10:00,20.58,20.6,20.55,20.57,38600.0,16.3552,16.3711,16.3314,16.3473,38600.0
2006-12-06 11:20:00,20.57,20.58,20.56,20.56,44600.0,16.3473,16.3552,16.3393,16.3393,44600.0
2006-12-06 11:30:00,20.56,20.59,20.56,20.58,42200.0,16.3393,16.3631,16.3393,16.3552,42200.0
2006-12-06 11:40:00,20.58,20.58,20.56,20.57,33800.0,16.3552,16.3552,16.3393,16.3473,33800.0
2006-12-06 11:50:00,20.57,20.59,20.57,20.57,32600.0,16.3473,16.3631,16.3473,16.3473,32600.0
2006-12-06 12:00:00,20.57,20.58,20.56,20.57,30600.0,16.3473,16.3552,16.3393,16.3473,30600.0
2006-12-06 12:10:00,20.58,20.59,20.56,20.58,55000.0,16.3552,16.3631,16.3393,16.3552,55000.0
2006-12-06 12:20:00,20.59,20.59,20.58,20.59,16000.0,16.3631,16.3631,16.3552,16.3631,16000.0
2006-12-06 12:30:00,20.58,20.59,20.56,20.58,37400.0,16.3552,16.3631,16.3393,16.3552,37400.0
2006-12-06 12:40:00,20.59,20.59,20.57,20.58,19800.0,16.3631,16.3631,16.3473,16.3552,19800.0
2006-12-06 12:50:00,20.57,20.61,20.57,20.61,33600.0,16.3473,16.379,16.3473,16.379,33600.0
2006-12-06 13:00:00,20.61,20.62,20.6,20.62,43200.0,16.379,16.387,16.3711,16.387,43200.0
2006-12-06 13:10:00,20.61,20.62,20.6,20.61,45200.0,16.379,16.387,16.3711,16.379,45200.0
2006-12-06 13:20:00,20.61,20.61,20.59,20.6,31000.0,16.379,16.379,16.3631,16.3711,31000.0
2006-12-06 13:30:00,20.6,20.64,20.6,20.62,49600.0,16.3711,16.4029,16.3711,16.387,49600.0
2006-12-06 13:40:00,20.62,20.64,20.62,20.63,35600.0,16.387,16.4029,16.387,16.3949,35600.0
2006-12-06 13:50:00,20.64,20.66,20.63,20.64,33200.0,16.4029,16.4188,16.3949,16.4029,33200.0
2006-12-06 14:00:00,20.64,20.65,20.63,20.65,39400.0,16.4029,16.4108,16.3949,16.4108,39400.0
2006-12-06 14:10:00,20.65,20.67,20.65,20.66,52400.0,16.4108,16.4267,16.4108,16.4188,52400.0
2006-12-06 14:20:00,20.67,20.72,20.67,20.7,50400.0,16.4267,16.4665,16.4267,16.4506,50400.0
2006-12-06 14:30:00,20.69,20.7,20.68,20.68,31400.0,16.4426,16.4506,16.4347,16.4347,31400.0
2006-12-06 14:40:00,20.68,20.71,20.68,20.7,28200.0,16.4347,16.4585,16.4347,16.4506,28200.0
2006-12-06 14:50:00,20.7,20.72,20.68,20.71,68600.0,16.4506,16.4665,16.4347,16.4585,68600.0
2006-12-06 15:00:00,20.71,20.72,20.69,20.7,56600.0,16.4585,16.4665,16.4426,16.4506,56600.0
2006-12-06 15:10:00,20.7,20.72,20.69,20.72,47200.0,16.4506,16.4665,16.4426,16.4665,47200.0
2006-12-06 15:20:00,20.71,20.71,20.68,20.71,52000.0,16.4585,16.4585,16.4347,16.4585,52000.0
2006-12-06 15:30:00,20.71,20.75,20.71,20.75,225200.0,16.4585,16.4903,16.4585,16.4903,225200.0
2006-12-06 15:40:00,20.75,20.77,20.74,20.77,138400.0,16.4903,16.5062,16.4824,16.5062,138400.0
2006-12-06 15:50:00,20.77,20.77,20.74,20.74,127800.0,16.5062,16.5062,16.4824,16.4824,127800.0
2006-12-07 09:30:00,20.83,20.93,20.83,20.9,72200.0,16.5539,16.6333,16.5539,16.6095,72200.0
2006-12-07 09:40:00,20.91,20.99,20.9,20.99,71600.0,16.6175,16.681,16.6095,16.681,71600.0
2006-12-07 09:50:00,20.99,21.08,20.96,20.99,68400.0,16.681,16.7526,16.6572,16.681,68400.0
2006-12-07 10:00:00,20.99,21.06,20.98,21.0,72600.0,16.681,16.7367,16.6731,16.689,72600.0
2006-12-07 10:10:00,21.0,21.0,20.92,20.92,50200.0,16.689,16.689,16.6254,16.6254,50200.0
2006-12-07 10:20:00,20.91,20.92,20.86,20.91,90800.0,16.6175,16.6254,16.5777,16.6175,90800.0
2006-12-07 10:30:00,20.91,20.92,20.89,20.91,29800.0,16.6175,16.6254,16.6016,16.6175,29800.0
2006-12-07 10:40:00,20.92,20.93,20.88,20.9,48000.0,16.6254,16.6333,16.5936,16.6095,48000.0
2006-12-07 10:50:00,20.9,20.9,20.86,20.88,37000.0,16.6095,16.6095,16.5777,16.5936,37000.0
2006-12-07 11:00:00,20.88,20.88,20.77,20.79,64400.0,16.5936,16.5936,16.5062,16.5221,64400.0
2006-12-07 11:10:00,20.79,20.82,20.78,20.78,34600.0,16.5221,16.5459,16.5141,16.5141,34600.0
2006-12-07 11:20:00,20.79,20.81,20.78,20.8,38800.0,16.5221,16.538,16.5141,16.53,38800.0
2006-12-07 11:30:00,20.8,20.82,20.79,20.79,25600.0,16.53,16.5459,16.5221,16.5221,25600.0
2006-12-07 11:40:00,20.79,20.86,20.79,20.82,33800.0,16.5221,16.5777,16.5221,16.5459,33800.0
2006-12-07 11:50:00,20.82,20.84,20.82,20.83,26800.0,16.5459,16.5618,16.5459,16.5539,26800.0
2006-12-07 12:00:00,20.84,20.84,20.8,20.82,13400.0,16.5618,16.5618,16.53,16.5459,13400.0
2006-12-07 12:10:00,20.82,20.84,20.82,20.83,34400.0,16.5459,16.5618,16.5459,16.5539,34400.0
2006-12-07 12:20:00,20.84,20.86,20.83,20.85,23600.0,16.5618,16.5777,16.5539,16.5698,23600.0
2006-12-07 12:30:00,20.84,20.85,20.82,20.83,14400.0,16.5618,16.5698,16.5459,16.5539,14400.0
2006-12-07 12:40:00,20.83,20.84,20.82,20.82,15200.0,16.5539,16.5618,16.5459,16.5459,15200.0
2006-12-07 12:50:00,20.81,20.83,20.8,20.83,23600.0,16.538,16.5539,16.53,16.5539,23600.0
2006-12-07 13:00:00,20.82,20.83,20.8,20.81,25200.0,16.5459,16.5539,16.53,16.538,25200.0
2006-12-07 13:10:00,20.81,20.81,20.79,20.8,13000.0,16.538,16.538,16.5221,16.53,13000.0
2006-12-07 13:20:00,20.8,20.82,20.8,20.81,26000.0,16.53,16.5459,16.53,16.538,26000.0
2006-12-07 13:30:00,20.81,20.82,20.8,20.82,25600.0,16.538,16.5459,16.53,16.5459,25600.0
2006-12-07 13:40:00,20.82,20.85,20.81,20.84,24800.0,16.5459,16.5698,16.538,16.5618,24800.0
2006-12-07 13:50:00,20.85,20.85,20.83,20.84,21000.0,16.5698,16.5698,16.5539,16.5618,21000.0
2006-12-07 14:00:00,20.83,20.84,20.82,20.83,21400.0,16.5539,16.5618,16.5459,16.5539,21400.0
2006-12-07 14:10:00,20.83,20.84,20.81,20.82,41000.0,16.5539,16.5618,16.538,16.5459,41000.0
2006-12-07 14:20:00,20.82,20.83,20.8,20.81,24600.0,16.5459,16.5539,16.53,16.538,24600.0
2006-12-07 14:30:00,20.81,20.81,20.8,20.81,22200.0,16.538,16.538,16.53,16.538,22200.0
2006-12-07 14:40:00,20.81,20.81,20.76,20.78,59200.0,16.538,16.538,16.4982,16.5141,59200.0
2006-12-07 14:50:00,20.78,20.78,20.75,20.75,47000.0,16.5141,16.5141,16.4903,16.4903,47000.0
2006-12-07 15:00:00,20.75,20.75,20.74,20.75,75600.0,16.4903,16.4903,16.4824,16.4903,75600.0
2006-12-07 15:10:00,20.75,20.77,20.75,20.77,85600.0,16.4903,16.5062,16.4903,16.5062,85600.0
2006-12-07 15:20:00,20.77,20.81,20.76,20.79,78200.0,16.5062,16.538,16.4982,16.5221,78200.0
2006-12-07 15:30:00,20.79,20.82,20.77,20.78,62600.0,16.5221,16.5459,16.5062,16.5141,62600.0
2006-12-07 15:40:00,20.78,20.78,20.75,20.75,83000.0,16.5141,16.5141,16.4903,16.4903,83000.0
2006-12-07 15:50:00,20.75,20.78,20.73,20.76,73800.0,16.4903,16.5141,16.4744,16.4982,73800.0
2006-12-08 09:30:00,20.77,20.77,20.66,20.72,29600.0,16.5062,16.5062,16.4188,16.4665,29600.0
2006-12-08 09:40:00,20.68,20.75,20.62,20.71,29400.0,16.4347,16.4903,16.387,16.4585,29400.0
2006-12-08 09:50:00,20.71,20.75,20.68,20.71,18400.0,16.4585,16.4903,16.4347,16.4585,18400.0
2006-12-08 10:00:00,20.7,20.74,20.65,20.67,48000.0,16.4506,16.4824,16.4108,16.4267,48000.0
2006-12-08 10:10:00,20.68,20.68,20.61,20.63,44600.0,16.4347,16.4347,16.379,16.3949,44600.0
2006-12-08 10:20:00,20.64,20.67,20.6,20.67,93200.0,16.4029,16.4267,16.3711,16.4267,93200.0
2006-12-08 10:30:00,20.67,20.7,20.66,20.68,21400.0,16.4267,16.4506,16.4188,16.4347,21400.0
2006-12-08 10:40:00,20.68,20.73,20.68,20.73,19000.0,16.4347,16.4744,16.4347,16.4744,19000.0
2006-12-08 10:50:00,20.73,20.78,20.73,20.76,57800.0,16.4744,16.5141,16.4744,16.4982,57800.0
2006-12-08 11:00:00,20.76,20.8,20.76,20.77,56200.0,16.4982,16.53,16.4982,16.5062,56200.0
2006-12-08 11:10:00,20.78,20.83,20.77,20.83,40600.0,16.5141,16.5539,16.5062,16.5539,40600.0
2006-12-08 11:20:00,20.83,20.84,20.81,20.82,15400.0,16.5539,16.5618,16.538,16.5459,15400.0
2006-12-08 11:30:00,20.82,20.84,20.78,20.79,28800.0,16.5459,16.5618,16.5141,16.5221,28800.0
2006-12-08 11:40:00,20.79,20.81,20.78,20.81,21200.0,16.5221,16.538,16.5141,16.538,21200.0
2006-12-08 11:50:00,20.81,20.82,20.79,20.79,8000.0,16.538,16.5459,16.5221,16.5221,8000.0
2006-12-08 12:00:00,20.8,20.81,20.79,20.8,19200.0,16.53,16.538,16.5221,16.53,19200.0
2006-12-08 12:10:00,20.8,20.83,20.79,20.81,29200.0,16.53,16.5539,16.5221,16.538,29200.0
2006-12-08 12:20:00,20.81,20.81,20.79,20.8,36000.0,16.538,16.538,16.5221,16.53,36000.0
2006-12-08 12:30:00,20.8,20.8,20.73,20.73,48400.0,16.53,16.53,16.4744,16.4744,48400.0
2006-12-08 12:40:00,20.74,20.77,20.72,20.77,33600.0,16.4824,16.5062,16.4665,16.5062,33600.0
2006-12-08 12:50:00,20.77,20.79,20.74,20.78,41400.0,16.5062,16.5221,16.4824,16.5141,41400.0
2006-12-08 13:00:00,20.78,20.85,20.76,20.85,21000.0,16.5141,16.5698,16.4982,16.5698,21000.0
2006-12-08 13:10:00,20.85,20.85,20.82,20.84,14000.0,16.5698,16.5698,16.5459,16.5618,14000.0
2006-12-08 13:20:00,20.84,20.85,20.82,20.84,24400.0,16.5618,16.5698,16.5459,16.5618,24400.0
2006-12-08 13:30:00,20.85,20.85,20.83,20.84,22200.0,16.5698,16.5698,16.5539,16.5618,22200.0
2006-12-08 13:40:00,20.84,20.85,20.82,20.83,24000.0,16.5618,16.5698,16.5459,16.5539,24000.0
2006-12-08 13:50:00,20.83,20.85,20.82,20.83,34600.0,16.5539,16.5698,16.5459,16.5539,34600.0
2006-12-08 14:00:00,20.83,20.86,20.82,20.85,28000.0,16.5539,16.5777,16.5459,16.5698,28000.0
2006-12-08 14:10:00,20.84,20.85,20.82,20.84,69200.0,16.5618,16.5698,16.5459,16.5618,69200.0
2006-12-08 14:20:00,20.85,20.85,20.81,20.85,61600.0,16.5698,16.5698,16.538,16.5698,61600.0
2006-12-08 14:30:00,20.85,20.86,20.83,20.85,79400.0,16.5698,16.5777,16.5539,16.5698,79400.0
2006-12-08 14:40:00,20.85,20.86,20.84,20.84,40600.0,16.5698,16.5777,16.5618,16.5618,40600.0
2006-12-08 14:50:00,20.84,20.86,20.84,20.85,32200.0,16.5618,16.5777,16.5618,16.5698,32200.0
2006-12-08 15:00:00,20.85,20.86,20.81,20.84,97800.0,16.5698,16.5777,16.538,16.5618,97800.0
2006-12-08 15:10:00,20.83,20.84,20.81,20.82,39800.0,16.5539,16.5618,16.538,16.5459,39800.0
2006-12-08 15:20:00,20.81,20.82,20.79,20.8,25400.0,16.538,16.5459,16.5221,16.53,25400.0
2006-12-08 15:30:00,20.79,20.79,20.77,20.77,43000.0,16.5221,16.5221,16.5062,16.5062,43000.0
2006-12-08 15:40:00,20.77,20.78,20.75,20.75,50200.0,16.5062,16.5141,16.4903,16.4903,50200.0
2006-12-08 15:50:00,20.75,20.78,20.74,20.78,58800.0,16.4903,16.5141,16.4824,16.5141,58800.0
2006-12-11 09:30:00,20.4,20.43,20.38,20.39,160600.0,16.2122,16.236,16.1963,16.2042,160600.0
2006-12-11 09:40:00,20.38,20.38,20.31,20.32,175400.0,16.1963,16.1963,16.1406,16.1486,175400.0
2006-12-11 09:50:00,20.32,20.35,20.29,20.32,192400.0,16.1486,16.1724,16.1247,16.1486,192400.0
2006-12-11 10:00:00,20.32,20.36,20.31,20.34,149400.0,16.1486,16.1804,16.1406,16.1645,149400.0
2006-12-11 10:10:00,20.34,20.36,20.33,20.35,94200.0,16.1645,16.1804,16.1565,16.1724,94200.0
2006-12-11 10:20:00,20.36,20.42,20.35,20.4,155200.0,16.1804,16.228,16.1724,16.2122,155200.0
2006-12-11 10:30:00,20.4,20.41,20.39,20.39,105400.0,16.2122,16.2201,16.2042,16.2042,105400.0
2006-12-11 10:40:00,20.39,20.41,20.32,20.38,104200.0,16.2042,16.2201,16.1486,16.1963,104200.0
2006-12-11 10:50:00,20.38,20.44,20.38,20.43,50800.0,16.1963,16.2439,16.1963,16.236,50800.0
2006-12-11 11:00:00,20.43,20.45,20.39,20.39,55000.0,16.236,16.2519,16.2042,16.2042,55000.0
2006-12-11 11:10:00,20.39,20.42,20.38,20.41,87000.0,16.2042,16.228,16.1963,16.2201,87000.0
2006-12-11 11:20:00,20.41,20.43,20.41,20.43,30800.0,16.2201,16.236,16.2201,16.236,30800.0
2006-12-11 11:30:00,20.43,20.44,20.39,20.39,46200.0,16.236,16.2439,16.2042,16.2042,46200.0
2006-12-11 11:40:00,20.39,20.42,20.39,20.41,64000.0,16.2042,16.228,16.2042,16.2201,64000.0
2006-12-11 11:50:00,20.41,20.45,20.41,20.44,49400.0,16.2201,16.2519,16.2201,16.2439,49400.0
2006-12-11 12:00:00,20.43,20.45,20.42,20.42,50000.0,16.236,16.2519,16.228,16.228,50000.0
2006-12-11 12:10:00,20.42,20.43,20.42,20.42,35800.0,16.228,16.236,16.228,16.228,35800.0
2006-12-11 12:20:00,20.42,20.45,20.41,20.43,50200.0,16.228,16.2519,16.2201,16.236,50200.0
2006-12-11 12:30:00,20.43,20.43,20.4,20.43,71200.0,16.236,16.236,16.2122,16.236,71200.0
2006-12-11 12:40:00,20.44,20.45,20.43,20.44,62800.0,16.2439,16.2519,16.236,16.2439,62800.0
2006-12-11 12:50:00,20.43,20.47,20.43,20.46,76600.0,16.236,16.2678,16.236,16.2598,76600.0
2006-12-11 13:00:00,20.46,20.47,20.43,20.43,85400.0,16.2598,16.2678,16.236,16.236,85400.0
2006-12-11 13:10:00,20.43,20.48,20.43,20.46,71400.0,16.236,16.2757,16.236,16.2598,71400.0
2006-12-11 13:20:00,20.46,20.47,20.45,20.46,45800.0,16.2598,16.2678,16.2519,16.2598,45800.0
2006-12-11 13:30:00,20.46,20.46,20.45,20.45,35800.0,16.2598,16.2598,16.2519,16.2519,35800.0
2006-12-11 13:40:00,20.45,20.47,20.45,20.47,33400.0,16.2519,16.2678,16.2519,16.2678,33400.0
2006-12-11 13:50:00,20.47,20.47,20.45,20.45,25600.0,16.2678,16.2678,16.2519,16.2519,25600.0
2006-12-11 14:00:00,20.46,20.47,20.45,20.47,53200.0,16.2598,16.2678,16.2519,16.2678,53200.0
2006-12-11 14:10:00,20.47,20.49,20.46,20.49,69000.0,16.2678,16.2837,16.2598,16.2837,69000.0
2006-12-11 14:20:00,20.49,20.54,20.49,20.53,83200.0,16.2837,16.3234,16.2837,16.3155,83200.0
2006-12-11 14:30:00,20.53,20.54,20.52,20.54,59400.0,16.3155,16.3234,16.3075,16.3234,59400.0
2006-12-11 14:40:00,20.54,20.54,20.52,20.52,41600.0,16.3234,16.3234,16.3075,16.3075,41600.0
2006-12-11 14:50:00,20.52,20.52,20.5,20.52,27600.0,16.3075,16.3075,16.2916,16.3075,27600.0
2006-12-11 15:00:00,20.5,20.53,20.5,20.52,50400.0,16.2916,16.3155,16.2916,16.3075,50400.0
2006-12-11 15:10:00,20.52,20.53,20.51,20.52,36400.0,16.3075,16.3155,16.2996,16.3075,36400.0
2006-12-11 15:20:00,20.52,20.53,20.51,20.53,86400.0,16.3075,16.3155,16.2996,16.3155,86400.0
2006-12-11 15:30:00,20.53,20.53,20.5,20.51,80600.0,16.3155,16.3155,16.2916,16.2996,80600.0
2006-12-11 15:40:00,20.52,20.55,20.5,20.55,87400.0,16.3075,16.3314,16.2916,16.3314,87400.0
2006-12-11 15:50:00,20.55,20.55,20.53,20.55,203800.0,16.3314,16.3314,16.3155,16.3314,203800.0
2006-12-12 09:30:00,20.45,20.55,20.43,20.45,65200.0,16.2519,16.3314,16.236,16.2519,65200.0
2006-12-12 09:40:00,20.45,20.5,20.39,20.44,53200.0,16.2519,16.2916,16.2042,16.2439,53200.0
2006-12-12 09:50:00,20.45,20.45,20.4,20.42,43400.0,16.2519,16.2519,16.2122,16.228,43400.0
2006-12-12 10:00:00,20.42,20.43,20.4,20.43,49600.0,16.228,16.236,16.2122,16.236,49600.0
2006-12-12 10:10:00,20.43,20.47,20.4,20.42,120600.0,16.236,16.2678,16.2122,16.228,120600.0
2006-12-12 10:20:00,20.43,20.43,20.42,20.43,25200.0,16.236,16.236,16.228,16.236,25200.0
2006-12-12 10:30:00,20.43,20.45,20.42,20.43,19200.0,16.236,16.2519,16.228,16.236,19200.0
2006-12-12 10:40:00,20.43,20.44,20.42,20.43,22200.0,16.236,16.2439,16.228,16.236,22200.0
2006-12-12 10:50:00,20.43,20.43,20.43,20.43,41200.0,16.236,16.236,16.236,16.236,41200.0
2006-12-12 11:00:00,20.43,20.43,20.43,20.43,27400.0,16.236,16.236,16.236,16.236,27400.0
2006-12-12 11:10:00,20.43,20.46,20.42,20.43,43200.0,16.236,16.2598,16.228,16.236,43200.0
2006-12-12 11:20:00,20.43,20.44,20.42,20.43,101800.0,16.236,16.2439,16.228,16.236,101800.0
2006-12-12 11:30:00,20.43,20.43,20.42,20.43,92000.0,16.236,16.236,16.228,16.236,92000.0
2006-12-12 11:40:00,20.42,20.42,20.34,20.38,83000.0,16.228,16.228,16.1645,16.1963,83000.0
2006-12-12 11:50:00,20.39,20.39,20.34,20.35,45400.0,16.2042,16.2042,16.1645,16.1724,45400.0
2006-12-12 12:00:00,20.35,20.35,20.34,20.35,39000.0,16.1724,16.1724,16.1645,16.1724,39000.0
2006-12-12 12:10:00,20.34,20.4,20.32,20.39,67200.0,16.1645,16.2122,16.1486,16.2042,67200.0
2006-12-12 12:20:00,20.39,20.4,20.36,20.36,31400.0,16.2042,16.2122,16.1804,16.1804,31400.0
2006-12-12 12:30:00,20.36,20.4,20.35,20.4,27200.0,16.1804,16.2122,16.1724,16.2122,27200.0
2006-12-12 12:40:00,20.4,20.42,20.4,20.42,38800.0,16.2122,16.228,16.2122,16.228,38800.0
2006-12-12 12:50:00,20.42,20.43,20.42,20.43,22000.0,16.228,16.236,16.228,16.236,22000.0
2006-12-12 13:00:00,20.43,20.46,20.43,20.46,20600.0,16.236,16.2598,16.236,16.2598,20600.0
2006-12-12 13:10:00,20.47,20.47,20.45,20.46,25200.0,16.2678,16.2678,16.2519,16.2598,25200.0
2006-12-12 13:20:00,20.46,20.46,20.43,20.45,15000.0,16.2598,16.2598,16.236,16.2519,15000.0
2006-12-12 13:30:00,20.45,20.49,20.45,20.49,60000.0,16.2519,16.2837,16.2519,16.2837,60000.0
2006-12-12 13:40:00,20.48,20.5,20.48,20.5,45600.0,16.2757,16.2916,16.2757,16.2916,45600.0
2006-12-12 13:50:00,20.5,20.53,20.5,20.53,55200.0,16.2916,16.3155,16.2916,16.3155,55200.0
2006-12-12 14:00:00,20.53,20.54,20.5,20.53,46400.0,16.3155,16.3234,16.2916,16.3155,46400.0
2006-12-12 14:10:00,20.53,20.56,20.48,20.54,60400.0,16.3155,16.3393,16.2757,16.3234,60400.0
2006-12-12 14:20:00,20.54,20.59,20.54,20.55,82400.0,16.3234,16.3631,16.3234,16.3314,82400.0
2006-12-12 14:30:00,20.55,20.61,20.49,20.52,140200.0,16.3314,16.379,16.2837,16.3075,140200.0
2006-12-12 14:40:00,20.51,20.54,20.51,20.53,32800.0,16.2996,16.3234,16.2996,16.3155,32800.0
2006-12-12 14:50:00,20.53,20.57,20.52,20.57,48800.0,16.3155,16.3473,16.3075,16.3473,48800.0
2006-12-12 15:00:00,20.57,20.59,20.56,20.59,66400.0,16.3473,16.3631,16.3393,16.3631,66400.0
2006-12-12 15:10:00,20.59,20.73,20.59,20.68,490000.0,16.3631,16.4744,16.3631,16.4347,490000.0
2006-12-12 15:20:00,20.68,20.69,20.59,20.6,161200.0,16.4347,16.4426,16.3631,16.3711,161200.0
2006-12-12 15:30:00,20.59,20.61,20.57,20.6,98400.0,16.3631,16.379,16.3473,16.3711,98400.0
2006-12-12 15:40:00,20.6,20.66,20.59,20.66,129000.0,16.3711,16.4188,16.3631,16.4188,129000.0
2006-12-12 15:50:00,20.66,20.67,20.61,20.63,197800.0,16.4188,16.4267,16.379,16.3949,197800.0
2006-12-13 09:30:00,20.83,20.86,20.7,20.8,99800.0,16.5539,16.5777,16.4506,16.53,99800.0
2006-12-13 09:40:00,20.79,20.81,20.68,20.76,99200.0,16.5221,16.538,16.4347,16.4982,99200.0
2006-12-13 09:50:00,20.77,20.77,20.71,20.75,171600.0,16.5062,16.5062,16.4585,16.4903,171600.0
2006-12-13 10:00:00,20.75,20.75,20.69,20.72,131200.0,16.4903,16.4903,16.4426,16.4665,131200.0
2006-12-13 10:10:00,20.72,20.77,20.71,20.75,112000.0,16.4665,16.5062,16.4585,16.4903,112000.0
2006-12-13 10:20:00,20.75,20.75,20.73,20.75,17400.0,16.4903,16.4903,16.4744,16.4903,17400.0
2006-12-13 10:30:00,20.75,20.76,20.74,20.75,65800.0,16.4903,16.4982,16.4824,16.4903,65800.0
2006-12-13 10:40:00,20.75,20.82,20.74,20.79,51000.0,16.4903,16.5459,16.4824,16.5221,51000.0
2006-12-13 10:50:00,20.79,20.79,20.73,20.75,160200.0,16.5221,16.5221,16.4744,16.4903,160200.0
2006-12-13 11:00:00,20.75,20.75,20.68,20.7,27000.0,16.4903,16.4903,16.4347,16.4506,27000.0
2006-12-13 11:10:00,20.7,20.71,20.66,20.66,47600.0,16.4506,16.4585,16.4188,16.4188,47600.0
2006-12-13 11:20:00,20.66,20.66,20.61,20.61,26400.0,16.4188,16.4188,16.379,16.379,26400.0
2006-12-13 11:30:00,20.61,20.68,20.61,20.68,58600.0,16.379,16.4347,16.379,16.4347,58600.0
2006-12-13 11:40:00,20.68,20.72,20.68,20.72,40800.0,16.4347,16.4665,16.4347,16.4665,40800.0
2006-12-13 11:50:00,20.73,20.75,20.72,20.74,68000.0,16.4744,16.4903,16.4665,16.4824,68000.0
2006-12-13 12:00:00,20.74,20.74,20.7,20.7,28200.0,16.4824,16.4824,16.4506,16.4506,28200.0
2006-12-13 12:10:00,20.71,20.72,20.7,20.7,32800.0,16.4585,16.4665,16.4506,16.4506,32800.0
2006-12-13 12:20:00,20.71,20.71,20.69,20.7,34000.0,16.4585,16.4585,16.4426,16.4506,34000.0
2006-12-13 12:30:00,20.7,20.71,20.69,20.7,51600.0,16.4506,16.4585,16.4426,16.4506,51600.0
2006-12-13 12:40:00,20.7,20.73,20.7,20.72,39000.0,16.4506,16.4744,16.4506,16.4665,39000.0
2006-12-13 12:50:00,20.72,20.73,20.7,20.7,31800.0,16.4665,16.4744,16.4506,16.4506,31800.0
2006-12-13 13:00:00,20.7,20.71,20.69,20.7,25000.0,16.4506,16.4585,16.4426,16.4506,25000.0
2006-12-13 13:10:00,20.7,20.71,20.69,20.7,26800.0,16.4506,16.4585,16.4426,16.4506,26800.0
2006-12-13 13:20:00,20.7,20.71,20.7,20.7,11000.0,16.4506,16.4585,16.4506,16.4506,11000.0
2006-12-13 13:30:00,20.7,20.71,20.67,20.7,100200.0,16.4506,16.4585,16.4267,16.4506,100200.0
2006-12-13 13:40:00,20.7,20.7,20.68,20.69,38200.0,16.4506,16.4506,16.4347,16.4426,38200.0
2006-12-13 13:50:00,20.7,20.7,20.68,20.68,41000.0,16.4506,16.4506,16.4347,16.4347,41000.0
2006-12-13 14:00:00,20.68,20.69,20.68,20.68,35600.0,16.4347,16.4426,16.4347,16.4347,35600.0
2006-12-13 14:10:00,20.68,20.68,20.66,20.67,48800.0,16.4347,16.4347,16.4188,16.4267,48800.0
2006-12-13 14:20:00,20.68,20.69,20.65,20.67,86800.0,16.4347,16.4426,16.4108,16.4267,86800.0
2006-12-13 14:30:00,20.67,20.68,20.65,20.66,46000.0,16.4267,16.4347,16.4108,16.4188,46000.0
2006-12-13 14:40:00,20.66,20.68,20.65,20.66,113600.0,16.4188,16.4347,16.4108,16.4188,113600.0
2006-12-13 14:50:00,20.66,20.66,20.63,20.63,64800.0,16.4188,16.4188,16.3949,16.3949,64800.0
2006-12-13 15:00:00,20.64,20.64,20.63,20.63,30600.0,16.4029,16.4029,16.3949,16.3949,30600.0
2006-12-13 15:10:00,20.63,20.64,20.61,20.62,42800.0,16.3949,16.4029,16.379,16.387,42800.0
2006-12-13 15:20:00,20.62,20.63,20.62,20.62,34000.0,16.387,16.3949,16.387,16.387,34000.0
2006-12-13 15:30:00,20.62,20.65,20.62,20.65,34600.0,16.387,16.4108,16.387,16.4108,34600.0
2006-12-13 15:40:00,20.65,20.67,20.63,20.65,69600.0,16.4108,16.4267,16.3949,16.4108,69600.0
2006-12-13 15:50:00,20.65,20.66,20.64,20.65,91000.0,16.4108,16.4188,16.4029,16.4108,91000.0
2006-12-14 09:30:00,20.62,20.75,20.58,20.73,39400.0,16.387,16.4903,16.3552,16.4744,39400.0
2006-12-14 09:40:00,20.71,20.73,20.61,20.62,15200.0,16.4585,16.4744,16.379,16.387,15200.0
2006-12-14 09:50:00,20.63,20.75,20.63,20.68,47400.0,16.3949,16.4903,16.3949,16.4347,47400.0
2006-12-14 10:00:00,20.68,20.73,20.68,20.68,25200.0,16.4347,16.4744,16.4347,16.4347,25200.0
2006-12-14 10:10:00,20.68,20.69,20.65,20.66,15200.0,16.4347,16.4426,16.4108,16.4188,15200.0
2006-12-14 10:20:00,20.66,20.67,20.63,20.64,15200.0,16.4188,16.4267,16.3949,16.4029,15200.0
2006-12-14 10:30:00,20.65,20.69,20.59,20.68,25800.0,16.4108,16.4426,16.3631,16.4347,25800.0
2006-12-14 10:40:00,20.67,20.67,20.64,20.64,19200.0,16.4267,16.4267,16.4029,16.4029,19200.0
2006-12-14 10:50:00,20.64,20.69,20.63,20.69,13200.0,16.4029,16.4426,16.3949,16.4426,13200.0
2006-12-14 11:00:00,20.68,20.7,20.67,20.68,14800.0,16.4347,16.4506,16.4267,16.4347,14800.0
2006-12-14 11:10:00,20.68,20.7,20.68,20.69,9800.0,16.4347,16.4506,16.4347,16.4426,9800.0
2006-12-14 11:20:00,20.68,20.69,20.67,20.67,19800.0,16.4347,16.4426,16.4267,16.4267,19800.0
2006-12-14 11:30:00,20.67,20.7,20.67,20.69,10600.0,16.4267,16.4506,16.4267,16.4426,10600.0
2006-12-14 11:40:00,20.69,20.69,20.67,20.68,14600.0,16.4426,16.4426,16.4267,16.4347,14600.0
2006-12-14 11:50:00,20.68,20.7,20.67,20.68,14200.0,16.4347,16.4506,16.4267,16.4347,14200.0
2006-12-14 12:00:00,20.68,20.7,20.67,20.67,12200.0,16.4347,16.4506,16.4267,16.4267,12200.0
2006-12-14 12:10:00,20.67,20.68,20.65,20.66,25800.0,16.4267,16.4347,16.4108,16.4188,25800.0
2006-12-14 12:20:00,20.66,20.66,20.65,20.66,9000.0,16.4188,16.4188,16.4108,16.4188,9000.0
2006-12-14 12:30:00,20.66,20.68,20.66,20.66,11600.0,16.4188,16.4347,16.4188,16.4188,11600.0
2006-12-14 12:40:00,20.66,20.66,20.65,20.65,10000.0,16.4188,16.4188,16.4108,16.4108,10000.0
2006-12-14 12:50:00,20.65,20.66,20.64,20.66,8600.0,16.4108,16.4188,16.4029,16.4188,8600.0
2006-12-14 13:00:00,20.67,20.67,20.65,20.66,10400.0,16.4267,16.4267,16.4108,16.4188,10400.0
2006-12-14 13:10:00,20.66,20.67,20.64,20.64,18600.0,16.4188,16.4267,16.4029,16.4029,18600.0
2006-12-14 13:20:00,20.64,20.66,20.63,20.63,35400.0,16.4029,16.4188,16.3949,16.3949,35400.0
2006-12-14 13:30:00,20.63,20.66,20.63,20.64,17200.0,16.3949,16.4188,16.3949,16.4029,17200.0
2006-12-14 13:40:00,20.64,20.65,20.64,20.64,24400.0,16.4029,16.4108,16.4029,16.4029,24400.0
2006-12-14 13:50:00,20.64,20.66,20.64,20.65,20600.0,16.4029,16.4188,16.4029,16.4108,20600.0
2006-12-14 14:00:00,20.65,20.65,20.64,20.64,17200.0,16.4108,16.4108,16.4029,16.4029,17200.0
2006-12-14 14:10:00,20.64,20.67,20.63,20.66,36000.0,16.4029,16.4267,16.3949,16.4188,36000.0
2006-12-14 14:20:00,20.66,20.67,20.66,20.67,20000.0,16.4188,16.4267,16.4188,16.4267,20000.0
2006-12-14 14:30:00,20.66,20.68,20.66,20.66,32600.0,16.4188,16.4347,16.4188,16.4188,32600.0
2006-12-14 14:40:00,20.66,20.67,20.65,20.66,30200.0,16.4188,16.4267,16.4108,16.4188,30200.0
2006-12-14 14:50:00,20.67,20.68,20.65,20.65,28000.0,16.4267,16.4347,16.4108,16.4108,28000.0
2006-12-14 15:00:00,20.65,20.66,20.65,20.65,22600.0,16.4108,16.4188,16.4108,16.4108,22600.0
2006-12-14 15:10:00,20.65,20.65,20.61,20.61,42000.0,16.4108,16.4108,16.379,16.379,42000.0
2006-12-14 15:20:00,20.61,20.64,20.61,20.63,38600.0,16.379,16.4029,16.379,16.3949,38600.0
2006-12-14 15:30:00,20.63,20.63,20.61,20.62,41000.0,16.3949,16.3949,16.379,16.387,41000.0
2006-12-14 15:40:00,20.61,20.64,20.61,20.63,77000.0,16.379,16.4029,16.379,16.3949,77000.0
2006-12-14 15:50:00,20.62,20.65,20.62,20.63,94600.0,16.387,16.4108,16.387,16.3949,94600.0
2006-12-15 09:30:00,20.73,20.73,20.62,20.66,292400.0,16.4744,16.4744,16.387,16.4188,292400.0
2006-12-15 09:40:00,20.67,20.68,20.61,20.68,34400.0,16.4267,16.4347,16.379,16.4347,34400.0
2006-12-15 09:50:00,20.68,20.7,20.6,20.61,81200.0,16.4347,16.4506,16.3711,16.379,81200.0
2006-12-15 10:00:00,20.61,20.64,20.61,20.63,31200.0,16.379,16.4029,16.379,16.3949,31200.0
2006-12-15 10:10:00,20.62,20.65,20.61,20.61,54600.0,16.387,16.4108,16.379,16.379,54600.0
2006-12-15 10:20:00,20.61,20.62,20.57,20.59,51800.0,16.379,16.387,16.3473,16.3631,51800.0
2006-12-15 10:30:00,20.59,20.61,20.57,20.57,32400.0,16.3631,16.379,16.3473,16.3473,32400.0
2006-12-15 10:40:00,20.57,20.6,20.57,20.58,55000.0,16.3473,16.3711,16.3473,16.3552,55000.0
2006-12-15 10:50:00,20.58,20.61,20.57,20.6,27000.0,16.3552,16.379,16.3473,16.3711,27000.0
2006-12-15 11:00:00,20.6,20.61,20.58,20.6,32200.0,16.3711,16.379,16.3552,16.3711,32200.0
2006-12-15 11:10:00,20.6,20.6,20.59,20.6,31600.0,16.3711,16.3711,16.3631,16.3711,31600.0
2006-12-15 11:20:00,20.6,20.61,20.58,20.58,28800.0,16.3711,16.379,16.3552,16.3552,28800.0
2006-12-15 11:30:00,20.59,20.59,20.58,20.58,29200.0,16.3631,16.3631,16.3552,16.3552,29200.0
2006-12-15 11:40:00,20.59,20.61,20.57,20.59,32000.0,16.3631,16.379,16.3473,16.3631,32000.0
2006-12-15 11:50:00,20.6,20.61,20.58,20.58,33800.0,16.3711,16.379,16.3552,16.3552,33800.0
2006-12-15 12:00:00,20.58,20.59,20.55,20.55,23400.0,16.3552,16.3631,16.3314,16.3314,23400.0
2006-12-15 12:10:00,20.55,20.58,20.55,20.56,26200.0,16.3314,16.3552,16.3314,16.3393,26200.0
2006-12-15 12:20:00,20.56,20.57,20.55,20.56,28600.0,16.3393,16.3473,16.3314,16.3393,28600.0
2006-12-15 12:30:00,20.56,20.57,20.55,20.55,30000.0,16.3393,16.3473,16.3314,16.3314,30000.0
2006-12-15 12:40:00,20.56,20.58,20.55,20.55,36000.0,16.3393,16.3552,16.3314,16.3314,36000.0
2006-12-15 12:50:00,20.55,20.56,20.53,20.53,22600.0,16.3314,16.3393,16.3155,16.3155,22600.0
2006-12-15 13:00:00,20.53,20.54,20.53,20.54,23400.0,16.3155,16.3234,16.3155,16.3234,23400.0
2006-12-15 13:10:00,20.54,20.54,20.53,20.54,22000.0,16.3234,16.3234,16.3155,16.3234,22000.0
2006-12-15 13:20:00,20.54,20.56,20.53,20.55,32000.0,16.3234,16.3393,16.3155,16.3314,32000.0
2006-12-15 13:30:00,20.55,20.55,20.53,20.53,23800.0,16.3314,16.3314,16.3155,16.3155,23800.0
2006-12-15 13:40:00,20.54,20.56,20.53,20.56,18000.0,16.3234,16.3393,16.3155,16.3393,18000.0
2006-12-15 13:50:00,20.56,20.57,20.55,20.56,24400.0,16.3393,16.3473,16.3314,16.3393,24400.0
2006-12-15 14:00:00,20.56,20.58,20.54,20.55,37800.0,16.3393,16.3552,16.3234,16.3314,37800.0
2006-12-15 14:10:00,20.54,20.54,20.49,20.5,85800.0,16.3234,16.3234,16.2837,16.2916,85800.0
2006-12-15 14:20:00,20.5,20.52,20.49,20.5,39200.0,16.2916,16.3075,16.2837,16.2916,39200.0
2006-12-15 14:30:00,20.5,20.5,20.49,20.49,28000.0,16.2916,16.2916,16.2837,16.2837,28000.0
2006-12-15 14:40:00,20.5,20.5,20.48,20.5,32600.0,16.2916,16.2916,16.2757,16.2916,32600.0
2006-12-15 14:50:00,20.49,20.5,20.49,20.5,23600.0,16.2837,16.2916,16.2837,16.2916,23600.0
2006-12-15 15:00:00,20.5,20.5,20.49,20.5,31400.0,16.2916,16.2916,16.2837,16.2916,31400.0
2006-12-15 15:10:00,20.5,20.5,20.5,20.5,35000.0,16.2916,16.2916,16.2916,16.2916,35000.0
2006-12-15 15:20:00,20.5,20.5,20.5,20.5,37400.0,16.2916,16.2916,16.2916,16.2916,37400.0
2006-12-15 15:30:00,20.5,20.5,20.47,20.49,56000.0,16.2916,16.2916,16.2678,16.2837,56000.0
2006-12-15 15:40:00,20.49,20.52,20.49,20.5,134200.0,16.2837,16.3075,16.2837,16.2916,134200.0
2006-12-15 15:50:00,20.5,20.54,20.49,20.5,102200.0,16.2916,16.3234,16.2837,16.2916,102200.0
2006-12-18 09:30:00,20.5,20.53,20.46,20.53,37800.0,16.2916,16.3155,16.2598,16.3155,37800.0
2006-12-18 09:40:00,20.52,20.55,20.51,20.52,26200.0,16.3075,16.3314,16.2996,16.3075,26200.0
2006-12-18 09:50:00,20.52,20.55,20.5,20.51,11400.0,16.3075,16.3314,16.2916,16.2996,11400.0
2006-12-18 10:00:00,20.51,20.55,20.5,20.55,23800.0,16.2996,16.3314,16.2916,16.3314,23800.0
2006-12-18 10:10:00,20.54,20.64,20.54,20.63,65200.0,16.3234,16.4029,16.3234,16.3949,65200.0
2006-12-18 10:20:00,20.63,20.75,20.61,20.63,289000.0,16.3949,16.4903,16.379,16.3949,289000.0
2006-12-18 10:30:00,20.63,20.72,20.59,20.68,69400.0,16.3949,16.4665,16.3631,16.4347,69400.0
2006-12-18 10:40:00,20.68,20.71,20.66,20.68,53600.0,16.4347,16.4585,16.4188,16.4347,53600.0
2006-12-18 10:50:00,20.68,20.69,20.67,20.68,23400.0,16.4347,16.4426,16.4267,16.4347,23400.0
2006-12-18 11:00:00,20.68,20.68,20.66,20.66,24400.0,16.4347,16.4347,16.4188,16.4188,24400.0
2006-12-18 11:10:00,20.66,20.67,20.66,20.66,17400.0,16.4188,16.4267,16.4188,16.4188,17400.0
2006-12-18 11:20:00,20.67,20.67,20.66,20.66,30600.0,16.4267,16.4267,16.4188,16.4188,30600.0
2006-12-18 11:30:00,20.66,20.68,20.66,20.68,24800.0,16.4188,16.4347,16.4188,16.4347,24800.0
2006-12-18 11:40:00,20.67,20.68,20.66,20.68,17800.0,16.4267,16.4347,16.4188,16.4347,17800.0
2006-12-18 11:50:00,20.68,20.68,20.64,20.64,29600.0,16.4347,16.4347,16.4029,16.4029,29600.0
2006-12-18 12:00:00,20.64,20.64,20.59,20.6,35000.0,16.4029,16.4029,16.3631,16.3711,35000.0
2006-12-18 12:10:00,20.6,20.6,20.59,20.59,15200.0,16.3711,16.3711,16.3631,16.3631,15200.0
2006-12-18 12:20:00,20.6,20.6,20.59,20.59,13800.0,16.3711,16.3711,16.3631,16.3631,13800.0
2006-12-18 12:30:00,20.59,20.6,20.59,20.6,22200.0,16.3631,16.3711,16.3631,16.3711,22200.0
2006-12-18 12:40:00,20.6,20.6,20.59,20.6,9400.0,16.3711,16.3711,16.3631,16.3711,9400.0
2006-12-18 12:50:00,20.6,20.6,20.6,20.6,22200.0,16.3711,16.3711,16.3711,16.3711,22200.0
2006-12-18 13:00:00,20.59,20.6,20.58,20.58,29200.0,16.3631,16.3711,16.3552,16.3552,29200.0
2006-12-18 13:10:00,20.58,20.61,20.58,20.61,22600.0,16.3552,16.379,16.3552,16.379,22600.0
2006-12-18 13:20:00,20.61,20.61,20.6,20.61,24600.0,16.379,16.379,16.3711,16.379,24600.0
2006-12-18 13:30:00,20.61,20.61,20.58,20.6,18800.0,16.379,16.379,16.3552,16.3711,18800.0
2006-12-18 13:40:00,20.6,20.61,20.59,20.61,26000.0,16.3711,16.379,16.3631,16.379,26000.0
2006-12-18 13:50:00,20.61,20.63,20.61,20.61,8400.0,16.379,16.3949,16.379,16.379,8400.0
2006-12-18 14:00:00,20.61,20.62,20.61,20.61,7600.0,16.379,16.387,16.379,16.379,7600.0
2006-12-18 14:10:00,20.61,20.61,20.56,20.56,35800.0,16.379,16.379,16.3393,16.3393,35800.0
2006-12-18 14:20:00,20.57,20.58,20.57,20.58,13000.0,16.3473,16.3552,16.3473,16.3552,13000.0
2006-12-18 14:30:00,20.58,20.58,20.52,20.53,49000.0,16.3552,16.3552,16.3075,16.3155,49000.0
2006-12-18 14:40:00,20.53,20.55,20.49,20.51,56400.0,16.3155,16.3314,16.2837,16.2996,56400.0
2006-12-18 14:50:00,20.52,20.55,20.52,20.54,31200.0,16.3075,16.3314,16.3075,16.3234,31200.0
2006-12-18 15:00:00,20.54,20.54,20.52,20.54,19400.0,16.3234,16.3234,16.3075,16.3234,19400.0
2006-12-18 15:10:00,20.55,20.59,20.54,20.58,42400.0,16.3314,16.3631,16.3234,16.3552,42400.0
2006-12-18 15:20:00,20.58,20.6,20.56,20.6,30200.0,16.3552,16.3711,16.3393,16.3711,30200.0
2006-12-18 15:30:00,20.6,20.63,20.58,20.6,65800.0,16.3711,16.3949,16.3552,16.3711,65800.0
2006-12-18 15:40:00,20.61,20.65,20.6,20.6,93800.0,16.379,16.4108,16.3711,16.3711,93800.0
2006-12-18 15:50:00,20.6,20.63,20.58,20.61,79000.0,16.3711,16.3949,16.3552,16.379,79000.0
2006-12-19 09:30:00,20.75,20.84,20.7,20.81,96000.0,16.4903,16.5618,16.4506,16.538,96000.0
2006-12-19 09:40:00,20.81,20.83,20.78,20.83,62000.0,16.538,16.5539,16.5141,16.5539,62000.0
2006-12-19 09:50:00,20.83,20.83,20.79,20.79,63200.0,16.5539,16.5539,16.5221,16.5221,63200.0
2006-12-19 10:00:00,20.79,20.83,20.77,20.83,35800.0,16.5221,16.5539,16.5062,16.5539,35800.0
2006-12-19 10:10:00,20.83,20.84,20.76,20.82,193600.0,16.5539,16.5618,16.4982,16.5459,193600.0
2006-12-19 10:20:00,20.82,20.84,20.75,20.8,69800.0,16.5459,16.5618,16.4903,16.53,69800.0
2006-12-19 10:30:00,20.79,20.84,20.79,20.83,23800.0,16.5221,16.5618,16.5221,16.5539,23800.0
2006-12-19 10:40:00,20.83,20.84,20.82,20.82,39800.0,16.5539,16.5618,16.5459,16.5459,39800.0
2006-12-19 10:50:00,20.83,20.86,20.83,20.86,31600.0,16.5539,16.5777,16.5539,16.5777,31600.0
2006-12-19 11:00:00,20.86,20.89,20.84,20.86,57400.0,16.5777,16.6016,16.5618,16.5777,57400.0
2006-12-19 11:10:00,20.86,20.86,20.78,20.78,16600.0,16.5777,16.5777,16.5141,16.5141,16600.0
2006-12-19 11:20:00,20.77,20.77,20.68,20.69,43200.0,16.5062,16.5062,16.4347,16.4426,43200.0
2006-12-19 11:30:00,20.68,20.7,20.66,20.7,61600.0,16.4347,16.4506,16.4188,16.4506,61600.0
2006-12-19 11:40:00,20.71,20.75,20.7,20.73,62200.0,16.4585,16.4903,16.4506,16.4744,62200.0
2006-12-19 11:50:00,20.73,20.73,20.68,20.71,37000.0,16.4744,16.4744,16.4347,16.4585,37000.0
2006-12-19 12:00:00,20.71,20.76,20.7,20.76,62400.0,16.4585,16.4982,16.4506,16.4982,62400.0
2006-12-19 12:10:00,20.75,20.76,20.75,20.75,252200.0,16.4903,16.4982,16.4903,16.4903,252200.0
2006-12-19 12:20:00,20.75,20.75,20.74,20.75,12000.0,16.4903,16.4903,16.4824,16.4903,12000.0
2006-12-19 12:30:00,20.74,20.77,20.74,20.75,33000.0,16.4824,16.5062,16.4824,16.4903,33000.0
2006-12-19 12:40:00,20.74,20.75,20.71,20.71,19200.0,16.4824,16.4903,16.4585,16.4585,19200.0
2006-12-19 12:50:00,20.72,20.73,20.7,20.71,14800.0,16.4665,16.4744,16.4506,16.4585,14800.0
2006-12-19 13:00:00,20.71,20.72,20.71,20.71,11600.0,16.4585,16.4665,16.4585,16.4585,11600.0
2006-12-19 13:10:00,20.71,20.72,20.7,20.7,22600.0,16.4585,16.4665,16.4506,16.4506,22600.0
2006-12-19 13:20:00,20.7,20.7,20.68,20.68,14600.0,16.4506,16.4506,16.4347,16.4347,14600.0
2006-12-19 13:30:00,20.69,20.7,20.68,20.69,16200.0,16.4426,16.4506,16.4347,16.4426,16200.0
2006-12-19 13:40:00,20.69,20.69,20.67,20.68,35000.0,16.4426,16.4426,16.4267,16.4347,35000.0
2006-12-19 13:50:00,20.68,20.68,20.64,20.66,39400.0,16.4347,16.4347,16.4029,16.4188,39400.0
2006-12-19 14:00:00,20.66,20.73,20.65,20.7,31600.0,16.4188,16.4744,16.4108,16.4506,31600.0
2006-12-19 14:10:00,20.7,20.71,20.68,20.68,19200.0,16.4506,16.4585,16.4347,16.4347,19200.0
2006-12-19 14:20:00,20.68,20.7,20.66,20.66,43200.0,16.4347,16.4506,16.4188,16.4188,43200.0
2006-12-19 14:30:00,20.66,20.68,20.66,20.68,23000.0,16.4188,16.4347,16.4188,16.4347,23000.0
2006-12-19 14:40:00,20.68,20.7,20.68,20.69,22000.0,16.4347,16.4506,16.4347,16.4426,22000.0
2006-12-19 14:50:00,20.7,20.72,20.7,20.71,14200.0,16.4506,16.4665,16.4506,16.4585,14200.0
2006-12-19 15:00:00,20.71,20.72,20.69,20.71,35800.0,16.4585,16.4665,16.4426,16.4585,35800.0
2006-12-19 15:10:00,20.72,20.73,20.71,20.72,29000.0,16.4665,16.4744,16.4585,16.4665,29000.0
2006-12-19 15:20:00,20.71,20.74,20.71,20.73,18400.0,16.4585,16.4824,16.4585,16.4744,18400.0
2006-12-19 15:30:00,20.74,20.76,20.73,20.75,40800.0,16.4824,16.4982,16.4744,16.4903,40800.0
2006-12-19 15:40:00,20.75,20.78,20.75,20.75,58800.0,16.4903,16.5141,16.4903,16.4903,58800.0
2006-12-19 15:50:00,20.75,20.75,20.74,20.74,65400.0,16.4903,16.4903,16.4824,16.4824,65400.0
2006-12-20 09:30:00,20.71,20.77,20.68,20.7,47800.0,16.4585,16.5062,16.4347,16.4506,47800.0
2006-12-20 09:40:00,20.68,20.75,20.65,20.71,24400.0,16.4347,16.4903,16.4108,16.4585,24400.0
2006-12-20 09:50:00,20.72,20.75,20.68,20.72,25800.0,16.4665,16.4903,16.4347,16.4665,25800.0
2006-12-20 10:00:00,20.73,20.74,20.66,20.69,25600.0,16.4744,16.4824,16.4188,16.4426,25600.0
2006-12-20 10:10:00,20.69,20.7,20.67,20.7,20600.0,16.4426,16.4506,16.4267,16.4506,20600.0
2006-12-20 10:20:00,20.69,20.71,20.67,20.71,31000.0,16.4426,16.4585,16.4267,16.4585,31000.0
2006-12-20 10:30:00,20.71,20.72,20.68,20.71,32600.0,16.4585,16.4665,16.4347,16.4585,32600.0
2006-12-20 10:40:00,20.71,20.75,20.7,20.74,45200.0,16.4585,16.4903,16.4506,16.4824,45200.0
2006-12-20 10:50:00,20.74,20.75,20.71,20.72,48200.0,16.4824,16.4903,16.4585,16.4665,48200.0
2006-12-20 11:00:00,20.72,20.72,20.66,20.67,75400.0,16.4665,16.4665,16.4188,16.4267,75400.0
2006-12-20 11:10:00,20.67,20.67,20.66,20.66,72400.0,16.4267,16.4267,16.4188,16.4188,72400.0
2006-12-20 11:20:00,20.66,20.66,20.61,20.61,72600.0,16.4188,16.4188,16.379,16.379,72600.0
2006-12-20 11:30:00,20.61,20.62,20.59,20.59,33600.0,16.379,16.387,16.3631,16.3631,33600.0
2006-12-20 11:40:00,20.59,20.6,20.58,20.58,33200.0,16.3631,16.3711,16.3552,16.3552,33200.0
2006-12-20 11:50:00,20.59,20.59,20.58,20.58,29400.0,16.3631,16.3631,16.3552,16.3552,29400.0
2006-12-20 12:00:00,20.58,20.59,20.57,20.59,28200.0,16.3552,16.3631,16.3473,16.3631,28200.0
2006-12-20 12:10:00,20.59,20.6,20.58,20.59,14400.0,16.3631,16.3711,16.3552,16.3631,14400.0
2006-12-20 12:20:00,20.6,20.6,20.58,20.58,13200.0,16.3711,16.3711,16.3552,16.3552,13200.0
2006-12-20 12:30:00,20.59,20.6,20.58,20.58,18200.0,16.3631,16.3711,16.3552,16.3552,18200.0
2006-12-20 12:40:00,20.58,20.6,20.58,20.6,9400.0,16.3552,16.3711,16.3552,16.3711,9400.0
2006-12-20 12:50:00,20.6,20.6,20.56,20.57,48200.0,16.3711,16.3711,16.3393,16.3473,48200.0
2006-12-20 13:00:00,20.57,20.61,20.57,20.61,41800.0,16.3473,16.379,16.3473,16.379,41800.0
2006-12-20 13:10:00,20.61,20.61,20.58,20.6,34600.0,16.379,16.379,16.3552,16.3711,34600.0
2006-12-20 13:20:00,20.59,20.6,20.55,20.55,27600.0,16.3631,16.3711,16.3314,16.3314,27600.0
2006-12-20 13:30:00,20.55,20.56,20.51,20.53,40600.0,16.3314,16.3393,16.2996,16.3155,40600.0
2006-12-20 13:40:00,20.52,20.54,20.52,20.53,13600.0,16.3075,16.3234,16.3075,16.3155,13600.0
2006-12-20 13:50:00,20.54,20.56,20.53,20.55,20000.0,16.3234,16.3393,16.3155,16.3314,20000.0
2006-12-20 14:00:00,20.55,20.57,20.54,20.56,19400.0,16.3314,16.3473,16.3234,16.3393,19400.0
2006-12-20 14:10:00,20.55,20.57,20.55,20.56,16800.0,16.3314,16.3473,16.3314,16.3393,16800.0
2006-12-20 14:20:00,20.56,20.57,20.55,20.57,23600.0,16.3393,16.3473,16.3314,16.3473,23600.0
2006-12-20 14:30:00,20.57,20.58,20.54,20.55,22400.0,16.3473,16.3552,16.3234,16.3314,22400.0
2006-12-20 14:40:00,20.55,20.55,20.54,20.54,15600.0,16.3314,16.3314,16.3234,16.3234,15600.0
2006-12-20 14:50:00,20.53,20.54,20.53,20.53,21000.0,16.3155,16.3234,16.3155,16.3155,21000.0
2006-12-20 15:00:00,20.53,20.55,20.5,20.5,44200.0,16.3155,16.3314,16.2916,16.2916,44200.0
2006-12-20 15:10:00,20.5,20.53,20.5,20.52,38200.0,16.2916,16.3155,16.2916,16.3075,38200.0
2006-12-20 15:20:00,20.51,20.53,20.5,20.52,33600.0,16.2996,16.3155,16.2916,16.3075,33600.0
2006-12-20 15:30:00,20.52,20.54,20.51,20.54,23800.0,16.3075,16.3234,16.2996,16.3234,23800.0
2006-12-20 15:40:00,20.54,20.56,20.52,20.55,65000.0,16.3234,16.3393,16.3075,16.3314,65000.0
2006-12-20 15:50:00,20.56,20.57,20.53,20.54,128200.0,16.3393,16.3473,16.3155,16.3234,128200.0
2006-12-21 09:30:00,20.47,20.6,20.46,20.55,56800.0,16.2678,16.3711,16.2598,16.3314,56800.0
2006-12-21 09:40:00,20.58,20.6,20.55,20.6,21200.0,16.3552,16.3711,16.3314,16.3711,21200.0
2006-12-21 09:50:00,20.6,20.64,20.6,20.6,28200.0,16.3711,16.4029,16.3711,16.3711,28200.0
2006-12-21 10:00:00,20.6,20.61,20.58,20.6,30800.0,16.3711,16.379,16.3552,16.3711,30800.0
2006-12-21 10:10:00,20.6,20.64,20.6,20.62,20000.0,16.3711,16.4029,16.3711,16.387,20000.0
2006-12-21 10:20:00,20.62,20.64,20.61,20.64,14800.0,16.387,16.4029,16.379,16.4029,14800.0
2006-12-21 10:30:00,20.64,20.65,20.61,20.61,23400.0,16.4029,16.4108,16.379,16.379,23400.0
2006-12-21 10:40:00,20.61,20.64,20.61,20.63,10200.0,16.379,16.4029,16.379,16.3949,10200.0
2006-12-21 10:50:00,20.63,20.63,20.6,20.61,27400.0,16.3949,16.3949,16.3711,16.379,27400.0
2006-12-21 11:00:00,20.6,20.62,20.59,20.6,34800.0,16.3711,16.387,16.3631,16.3711,34800.0
2006-12-21 11:10:00,20.61,20.61,20.61,20.61,9000.0,16.379,16.379,16.379,16.379,9000.0
2006-12-21 11:20:00,20.61,20.61,20.59,20.59,15800.0,16.379,16.379,16.3631,16.3631,15800.0
2006-12-21 11:30:00,20.59,20.6,20.58,20.6,10600.0,16.3631,16.3711,16.3552,16.3711,10600.0
2006-12-21 11:40:00,20.6,20.6,20.58,20.59,20800.0,16.3711,16.3711,16.3552,16.3631,20800.0
2006-12-21 11:50:00,20.59,20.6,20.57,20.58,19600.0,16.3631,16.3711,16.3473,16.3552,19600.0
2006-12-21 12:00:00,20.58,20.58,20.55,20.56,10800.0,16.3552,16.3552,16.3314,16.3393,10800.0
2006-12-21 12:10:00,20.57,20.58,20.5,20.5,38200.0,16.3473,16.3552,16.2916,16.2916,38200.0
2006-12-21 12:20:00,20.5,20.55,20.5,20.55,12800.0,16.2916,16.3314,16.2916,16.3314,12800.0
2006-12-21 12:30:00,20.54,20.55,20.52,20.53,17200.0,16.3234,16.3314,16.3075,16.3155,17200.0
2006-12-21 12:40:00,20.54,20.55,20.5,20.5,27800.0,16.3234,16.3314,16.2916,16.2916,27800.0
2006-12-21 12:50:00,20.52,20.56,20.52,20.55,19200.0,16.3075,16.3393,16.3075,16.3314,19200.0
2006-12-21 13:00:00,20.55,20.56,20.53,20.54,20800.0,16.3314,16.3393,16.3155,16.3234,20800.0
2006-12-21 13:10:00,20.54,20.56,20.52,20.53,11200.0,16.3234,16.3393,16.3075,16.3155,11200.0
2006-12-21 13:20:00,20.52,20.54,20.52,20.54,9000.0,16.3075,16.3234,16.3075,16.3234,9000.0
2006-12-21 13:30:00,20.54,20.56,20.54,20.55,14200.0,16.3234,16.3393,16.3234,16.3314,14200.0
2006-12-21 13:40:00,20.55,20.55,20.54,20.54,6600.0,16.3314,16.3314,16.3234,16.3234,6600.0
2006-12-21 13:50:00,20.54,20.56,20.51,20.52,12800.0,16.3234,16.3393,16.2996,16.3075,12800.0
2006-12-21 14:00:00,20.52,20.53,20.5,20.53,9800.0,16.3075,16.3155,16.2916,16.3155,9800.0
2006-12-21 14:10:00,20.54,20.56,20.52,20.54,11000.0,16.3234,16.3393,16.3075,16.3234,11000.0
2006-12-21 14:20:00,20.53,20.57,20.53,20.55,13600.0,16.3155,16.3473,16.3155,16.3314,13600.0
2006-12-21 14:30:00,20.56,20.56,20.53,20.55,39000.0,16.3393,16.3393,16.3155,16.3314,39000.0
2006-12-21 14:40:00,20.55,20.56,20.54,20.55,15800.0,16.3314,16.3393,16.3234,16.3314,15800.0
2006-12-21 14:50:00,20.55,20.57,20.53,20.57,30400.0,16.3314,16.3473,16.3155,16.3473,30400.0
2006-12-21 15:00:00,20.57,20.58,20.55,20.55,20400.0,16.3473,16.3552,16.3314,16.3314,20400.0
2006-12-21 15:10:00,20.56,20.58,20.55,20.58,37600.0,16.3393,16.3552,16.3314,16.3552,37600.0
2006-12-21 15:20:00,20.58,20.6,20.57,20.6,103400.0,16.3552,16.3711,16.3473,16.3711,103400.0
2006-12-21 15:30:00,20.6,20.61,20.59,20.61,54800.0,16.3711,16.379,16.3631,16.379,54800.0
2006-12-21 15:40:00,20.61,20.61,20.57,20.57,43600.0,16.379,16.379,16.3473,16.3473,43600.0
2006-12-21 15:50:00,20.57,20.59,20.57,20.59,47200.0,16.3473,16.3631,16.3473,16.3631,47200.0
2006-12-22 09:30:00,20.58,20.6,20.56,20.58,28800.0,16.3552,16.3711,16.3393,16.3552,28800.0
2006-12-22 09:40:00,20.57,20.58,20.53,20.56,17400.0,16.3473,16.3552,16.3155,16.3393,17400.0
2006-12-22 09:50:00,20.58,20.6,20.57,20.59,28000.0,16.3552,16.3711,16.3473,16.3631,28000.0
2006-12-22 10:00:00,20.6,20.6,20.59,20.6,15400.0,16.3711,16.3711,16.3631,16.3711,15400.0
2006-12-22 10:10:00,20.59,20.6,20.58,20.6,9600.0,16.3631,16.3711,16.3552,16.3711,9600.0
2006-12-22 10:20:00,20.6,20.61,20.57,20.6,19800.0,16.3711,16.379,16.3473,16.3711,19800.0
2006-12-22 10:30:00,20.59,20.59,20.57,20.58,5200.0,16.3631,16.3631,16.3473,16.3552,5200.0
2006-12-22 10:40:00,20.57,20.57,20.54,20.55,8000.0,16.3473,16.3473,16.3234,16.3314,8000.0
2006-12-22 10:50:00,20.55,20.55,20.53,20.54,17200.0,16.3314,16.3314,16.3155,16.3234,17200.0
2006-12-22 11:00:00,20.53,20.55,20.53,20.55,14800.0,16.3155,16.3314,16.3155,16.3314,14800.0
2006-12-22 11:10:00,20.55,20.55,20.5,20.5,16400.0,16.3314,16.3314,16.2916,16.2916,16400.0
2006-12-22 11:20:00,20.5,20.51,20.49,20.5,13600.0,16.2916,16.2996,16.2837,16.2916,13600.0
2006-12-22 11:30:00,20.5,20.5,20.49,20.49,7000.0,16.2916,16.2916,16.2837,16.2837,7000.0
2006-12-22 11:40:00,20.49,20.49,20.45,20.45,27000.0,16.2837,16.2837,16.2519,16.2519,27000.0
2006-12-22 11:50:00,20.46,20.46,20.45,20.46,8400.0,16.2598,16.2598,16.2519,16.2598,8400.0
2006-12-22 12:00:00,20.45,20.45,20.42,20.42,83400.0,16.2519,16.2519,16.228,16.228,83400.0
2006-12-22 12:10:00,20.42,20.43,20.4,20.42,46800.0,16.228,16.236,16.2122,16.228,46800.0
2006-12-22 12:20:00,20.42,20.42,20.4,20.41,16600.0,16.228,16.228,16.2122,16.2201,16600.0
2006-12-22 12:30:00,20.41,20.42,20.4,20.41,11800.0,16.2201,16.228,16.2122,16.2201,11800.0
2006-12-22 12:40:00,20.4,20.41,20.4,20.41,15600.0,16.2122,16.2201,16.2122,16.2201,15600.0
2006-12-22 12:50:00,20.4,20.43,20.4,20.41,18400.0,16.2122,16.236,16.2122,16.2201,18400.0
2006-12-22 13:00:00,20.41,20.43,20.4,20.43,23200.0,16.2201,16.236,16.2122,16.236,23200.0
2006-12-22 13:10:00,20.42,20.46,20.42,20.45,10800.0,16.228,16.2598,16.228,16.2519,10800.0
2006-12-22 13:20:00,20.45,20.46,20.44,20.45,9600.0,16.2519,16.2598,16.2439,16.2519,9600.0
2006-12-22 13:30:00,20.45,20.45,20.44,20.45,8600.0,16.2519,16.2519,16.2439,16.2519,8600.0
2006-12-22 13:40:00,20.46,20.46,20.43,20.45,5000.0,16.2598,16.2598,16.236,16.2519,5000.0
2006-12-22 13:50:00,20.45,20.5,20.45,20.5,17800.0,16.2519,16.2916,16.2519,16.2916,17800.0
2006-12-22 14:00:00,20.5,20.52,20.48,20.5,20400.0,16.2916,16.3075,16.2757,16.2916,20400.0
2006-12-22 14:10:00,20.5,20.53,20.5,20.53,25000.0,16.2916,16.3155,16.2916,16.3155,25000.0
2006-12-22 14:20:00,20.53,20.54,20.51,20.51,10600.0,16.3155,16.3234,16.2996,16.2996,10600.0
2006-12-22 14:30:00,20.5,20.53,20.5,20.53,23400.0,16.2916,16.3155,16.2916,16.3155,23400.0
2006-12-22 14:40:00,20.52,20.58,20.52,20.58,34400.0,16.3075,16.3552,16.3075,16.3552,34400.0
2006-12-22 14:50:00,20.57,20.6,20.57,20.59,39400.0,16.3473,16.3711,16.3473,16.3631,39400.0
2006-12-22 15:00:00,20.59,20.6,20.59,20.6,22800.0,16.3631,16.3711,16.3631,16.3711,22800.0
2006-12-22 15:10:00,20.6,20.63,20.59,20.63,19200.0,16.3711,16.3949,16.3631,16.3949,19200.0
2006-12-22 15:20:00,20.63,20.63,20.58,20.6,26600.0,16.3949,16.3949,16.3552,16.3711,26600.0
2006-12-22 15:30:00,20.6,20.6,20.58,20.59,17600.0,16.3711,16.3711,16.3552,16.3631,17600.0
2006-12-22 15:40:00,20.59,20.59,20.57,20.57,22400.0,16.3631,16.3631,16.3473,16.3473,22400.0
2006-12-22 15:50:00,20.57,20.59,20.57,20.59,79000.0,16.3473,16.3631,16.3473,16.3631,79000.0
2006-12-26 09:30:00,20.59,20.6,20.54,20.55,12600.0,16.3631,16.3711,16.3234,16.3314,12600.0
2006-12-26 09:40:00,20.54,20.56,20.52,20.56,13000.0,16.3234,16.3393,16.3075,16.3393,13000.0
2006-12-26 09:50:00,20.56,20.58,20.55,20.56,20400.0,16.3393,16.3552,16.3314,16.3393,20400.0
2006-12-26 10:00:00,20.56,20.57,20.54,20.55,9600.0,16.3393,16.3473,16.3234,16.3314,9600.0
2006-12-26 10:10:00,20.54,20.56,20.53,20.54,15000.0,16.3234,16.3393,16.3155,16.3234,15000.0
2006-12-26 10:20:00,20.55,20.55,20.5,20.53,13800.0,16.3314,16.3314,16.2916,16.3155,13800.0
2006-12-26 10:30:00,20.53,20.53,20.5,20.5,8600.0,16.3155,16.3155,16.2916,16.2916,8600.0
2006-12-26 10:40:00,20.51,20.52,20.48,20.5,11000.0,16.2996,16.3075,16.2757,16.2916,11000.0
2006-12-26 10:50:00,20.5,20.52,20.5,20.5,17200.0,16.2916,16.3075,16.2916,16.2916,17200.0
2006-12-26 11:00:00,20.5,20.51,20.49,20.51,17200.0,16.2916,16.2996,16.2837,16.2996,17200.0
2006-12-26 11:10:00,20.51,20.52,20.48,20.48,13600.0,16.2996,16.3075,16.2757,16.2757,13600.0
2006-12-26 11:20:00,20.48,20.5,20.48,20.5,10600.0,16.2757,16.2916,16.2757,16.2916,10600.0
2006-12-26 11:30:00,20.5,20.53,20.5,20.53,6000.0,16.2916,16.3155,16.2916,16.3155,6000.0
2006-12-26 11:40:00,20.53,20.53,20.5,20.51,7200.0,16.3155,16.3155,16.2916,16.2996,7200.0
2006-12-26 11:50:00,20.51,20.53,20.5,20.53,11600.0,16.2996,16.3155,16.2916,16.3155,11600.0
2006-12-26 12:00:00,20.53,20.53,20.51,20.52,9400.0,16.3155,16.3155,16.2996,16.3075,9400.0
2006-12-26 12:10:00,20.53,20.53,20.49,20.49,9200.0,16.3155,16.3155,16.2837,16.2837,9200.0
2006-12-26 12:20:00,20.49,20.5,20.47,20.47,6800.0,16.2837,16.2916,16.2678,16.2678,6800.0
2006-12-26 12:30:00,20.46,20.49,20.46,20.49,10400.0,16.2598,16.2837,16.2598,16.2837,10400.0
2006-12-26 12:40:00,20.49,20.5,20.49,20.5,9200.0,16.2837,16.2916,16.2837,16.2916,9200.0
2006-12-26 12:50:00,20.5,20.51,20.5,20.5,7800.0,16.2916,16.2996,16.2916,16.2916,7800.0
2006-12-26 13:00:00,20.5,20.5,20.49,20.49,5000.0,16.2916,16.2916,16.2837,16.2837,5000.0
2006-12-26 13:10:00,20.5,20.51,20.5,20.51,7200.0,16.2916,16.2996,16.2916,16.2996,7200.0
2006-12-26 13:20:00,20.51,20.52,20.49,20.49,5600.0,16.2996,16.3075,16.2837,16.2837,5600.0
2006-12-26 13:30:00,20.5,20.5,20.49,20.49,8800.0,16.2916,16.2916,16.2837,16.2837,8800.0
2006-12-26 13:40:00,20.49,20.51,20.49,20.5,8200.0,16.2837,16.2996,16.2837,16.2916,8200.0
2006-12-26 13:50:00,20.5,20.51,20.49,20.51,5800.0,16.2916,16.2996,16.2837,16.2996,5800.0
2006-12-26 14:00:00,20.51,20.52,20.5,20.52,9800.0,16.2996,16.3075,16.2916,16.3075,9800.0
2006-12-26 14:10:00,20.51,20.52,20.5,20.52,14200.0,16.2996,16.3075,16.2916,16.3075,14200.0
2006-12-26 14:20:00,20.52,20.53,20.51,20.52,26600.0,16.3075,16.3155,16.2996,16.3075,26600.0
2006-12-26 14:30:00,20.52,20.53,20.52,20.53,8600.0,16.3075,16.3155,16.3075,16.3155,8600.0
2006-12-26 14:40:00,20.53,20.53,20.52,20.52,13000.0,16.3155,16.3155,16.3075,16.3075,13000.0
2006-12-26 14:50:00,20.53,20.54,20.52,20.53,11800.0,16.3155,16.3234,16.3075,16.3155,11800.0
2006-12-26 15:00:00,20.52,20.55,20.52,20.53,16600.0,16.3075,16.3314,16.3075,16.3155,16600.0
2006-12-26 15:10:00,20.53,20.56,20.53,20.55,29600.0,16.3155,16.3393,16.3155,16.3314,29600.0
2006-12-26 15:20:00,20.55,20.58,20.55,20.57,32800.0,16.3314,16.3552,16.3314,16.3473,32800.0
2006-12-26 15:30:00,20.57,20.61,20.56,20.61,96200.0,16.3473,16.379,16.3393,16.379,96200.0
2006-12-26 15:40:00,20.61,20.61,20.6,20.61,59200.0,16.379,16.379,16.3711,16.379,59200.0
2006-12-26 15:50:00,20.6,20.61,20.59,20.6,39400.0,16.3711,16.379,16.3631,16.3711,39400.0
2006-12-27 09:30:00,20.6,20.6,20.55,20.58,22400.0,16.3711,16.3711,16.3314,16.3552,22400.0
2006-12-27 09:40:00,20.6,20.6,20.59,20.59,11200.0,16.3711,16.3711,16.3631,16.3631,11200.0
2006-12-27 09:50:00,20.58,20.6,20.58,20.59,10200.0,16.3552,16.3711,16.3552,16.3631,10200.0
2006-12-27 10:00:00,20.59,20.63,20.59,20.62,9200.0,16.3631,16.3949,16.3631,16.387,9200.0
2006-12-27 10:10:00,20.62,20.63,20.61,20.63,10400.0,16.387,16.3949,16.379,16.3949,10400.0
2006-12-27 10:20:00,20.62,20.62,20.61,20.61,6800.0,16.387,16.387,16.379,16.379,6800.0
2006-12-27 10:30:00,20.61,20.63,20.61,20.61,9000.0,16.379,16.3949,16.379,16.379,9000.0
2006-12-27 10:40:00,20.61,20.61,20.6,20.6,5400.0,16.379,16.379,16.3711,16.3711,5400.0
2006-12-27 10:50:00,20.61,20.61,20.6,20.6,7200.0,16.379,16.379,16.3711,16.3711,7200.0
2006-12-27 11:00:00,20.61,20.61,20.58,20.59,11800.0,16.379,16.379,16.3552,16.3631,11800.0
2006-12-27 11:10:00,20.59,20.6,20.59,20.59,2800.0,16.3631,16.3711,16.3631,16.3631,2800.0
2006-12-27 11:20:00,20.6,20.6,20.58,20.59,5400.0,16.3711,16.3711,16.3552,16.3631,5400.0
2006-12-27 11:30:00,20.58,20.59,20.58,20.59,11800.0,16.3552,16.3631,16.3552,16.3631,11800.0
2006-12-27 11:40:00,20.59,20.6,20.58,20.6,7800.0,16.3631,16.3711,16.3552,16.3711,7800.0
2006-12-27 11:50:00,20.59,20.6,20.58,20.58,7000.0,16.3631,16.3711,16.3552,16.3552,7000.0
2006-12-27 12:00:00,20.58,20.58,20.57,20.58,18200.0,16.3552,16.3552,16.3473,16.3552,18200.0
2006-12-27 12:10:00,20.57,20.57,20.56,20.56,9000.0,16.3473,16.3473,16.3393,16.3393,9000.0
2006-12-27 12:20:00,20.56,20.57,20.56,20.57,3600.0,16.3393,16.3473,16.3393,16.3473,3600.0
2006-12-27 12:30:00,20.56,20.56,20.55,20.55,5800.0,16.3393,16.3393,16.3314,16.3314,5800.0
2006-12-27 12:40:00,20.55,20.56,20.55,20.56,2400.0,16.3314,16.3393,16.3314,16.3393,2400.0
2006-12-27 12:50:00,20.55,20.56,20.55,20.55,8200.0,16.3314,16.3393,16.3314,16.3314,8200.0
2006-12-27 13:00:00,20.55,20.56,20.55,20.55,3400.0,16.3314,16.3393,16.3314,16.3314,3400.0
2006-12-27 13:10:00,20.56,20.58,20.56,20.58,5400.0,16.3393,16.3552,16.3393,16.3552,5400.0
2006-12-27 13:20:00,20.57,20.57,20.56,20.56,5000.0,16.3473,16.3473,16.3393,16.3393,5000.0
2006-12-27 13:30:00,20.56,20.56,20.55,20.55,5600.0,16.3393,16.3393,16.3314,16.3314,5600.0
2006-12-27 13:40:00,20.55,20.56,20.55,20.55,2600.0,16.3314,16.3393,16.3314,16.3314,2600.0
2006-12-27 13:50:00,20.55,20.58,20.55,20.58,12400.0,16.3314,16.3552,16.3314,16.3552,12400.0
2006-12-27 14:00:00,20.57,20.6,20.57,20.59,10600.0,16.3473,16.3711,16.3473,16.3631,10600.0
2006-12-27 14:10:00,20.6,20.61,20.59,20.6,15400.0,16.3711,16.379,16.3631,16.3711,15400.0
2006-12-27 14:20:00,20.6,20.61,20.6,20.6,8400.0,16.3711,16.379,16.3711,16.3711,8400.0
2006-12-27 14:30:00,20.6,20.61,20.6,20.6,14200.0,16.3711,16.379,16.3711,16.3711,14200.0
2006-12-27 14:40:00,20.61,20.61,20.6,20.61,6400.0,16.379,16.379,16.3711,16.379,6400.0
2006-12-27 14:50:00,20.6,20.61,20.6,20.6,10800.0,16.3711,16.379,16.3711,16.3711,10800.0
2006-12-27 15:00:00,20.6,20.63,20.6,20.63,20600.0,16.3711,16.3949,16.3711,16.3949,20600.0
2006-12-27 15:10:00,20.62,20.63,20.6,20.6,28600.0,16.387,16.3949,16.3711,16.3711,28600.0
2006-12-27 15:20:00,20.6,20.62,20.6,20.61,10800.0,16.3711,16.387,16.3711,16.379,10800.0
2006-12-27 15:30:00,20.61,20.63,20.61,20.63,22000.0,16.379,16.3949,16.379,16.3949,22000.0
2006-12-27 15:40:00,20.63,20.63,20.61,20.63,41600.0,16.3949,16.3949,16.379,16.3949,41600.0
2006-12-27 15:50:00,20.61,20.64,20.61,20.63,46000.0,16.379,16.4029,16.379,16.3949,46000.0
2006-12-28 09:30:00,20.66,20.72,20.66,20.72,34000.0,16.4188,16.4665,16.4188,16.4665,34000.0
2006-12-28 09:40:00,20.72,20.73,20.68,20.68,25200.0,16.4665,16.4744,16.4347,16.4347,25200.0
2006-12-28 09:50:00,20.67,20.68,20.63,20.66,14800.0,16.4267,16.4347,16.3949,16.4188,14800.0
2006-12-28 10:00:00,20.66,20.72,20.65,20.7,30000.0,16.4188,16.4665,16.4108,16.4506,30000.0
2006-12-28 10:10:00,20.68,20.7,20.63,20.64,37000.0,16.4347,16.4506,16.3949,16.4029,37000.0
2006-12-28 10:20:00,20.65,20.67,20.64,20.65,16800.0,16.4108,16.4267,16.4029,16.4108,16800.0
2006-12-28 10:30:00,20.66,20.68,20.66,20.67,16400.0,16.4188,16.4347,16.4188,16.4267,16400.0
2006-12-28 10:40:00,20.66,20.68,20.66,20.68,8400.0,16.4188,16.4347,16.4188,16.4347,8400.0
2006-12-28 10:50:00,20.68,20.7,20.68,20.7,9200.0,16.4347,16.4506,16.4347,16.4506,9200.0
2006-12-28 11:00:00,20.7,20.7,20.66,20.67,21600.0,16.4506,16.4506,16.4188,16.4267,21600.0
2006-12-28 11:10:00,20.67,20.67,20.66,20.66,7400.0,16.4267,16.4267,16.4188,16.4188,7400.0
2006-12-28 11:20:00,20.66,20.67,20.65,20.67,23800.0,16.4188,16.4267,16.4108,16.4267,23800.0
2006-12-28 11:30:00,20.67,20.68,20.67,20.68,11200.0,16.4267,16.4347,16.4267,16.4347,11200.0
2006-12-28 11:40:00,20.68,20.68,20.67,20.67,8400.0,16.4347,16.4347,16.4267,16.4267,8400.0
2006-12-28 11:50:00,20.67,20.67,20.66,20.67,4600.0,16.4267,16.4267,16.4188,16.4267,4600.0
2006-12-28 12:00:00,20.67,20.67,20.66,20.66,13800.0,16.4267,16.4267,16.4188,16.4188,13800.0
2006-12-28 12:10:00,20.66,20.67,20.66,20.67,11800.0,16.4188,16.4267,16.4188,16.4267,11800.0
2006-12-28 12:20:00,20.66,20.68,20.66,20.68,15000.0,16.4188,16.4347,16.4188,16.4347,15000.0
2006-12-28 12:30:00,20.68,20.68,20.67,20.68,1600.0,16.4347,16.4347,16.4267,16.4347,1600.0
2006-12-28 12:40:00,20.67,20.68,20.67,20.67,8600.0,16.4267,16.4347,16.4267,16.4267,8600.0
2006-12-28 12:50:00,20.67,20.68,20.67,20.67,5400.0,16.4267,16.4347,16.4267,16.4267,5400.0
2006-12-28 13:00:00,20.67,20.68,20.67,20.67,5600.0,16.4267,16.4347,16.4267,16.4267,5600.0
2006-12-28 13:10:00,20.67,20.68,20.67,20.67,11200.0,16.4267,16.4347,16.4267,16.4267,11200.0
2006-12-28 13:20:00,20.67,20.67,20.66,20.66,6800.0,16.4267,16.4267,16.4188,16.4188,6800.0
2006-12-28 13:30:00,20.67,20.68,20.67,20.68,8000.0,16.4267,16.4347,16.4267,16.4347,8000.0
2006-12-28 13:40:00,20.68,20.68,20.68,20.68,5600.0,16.4347,16.4347,16.4347,16.4347,5600.0
2006-12-28 13:50:00,20.68,20.68,20.67,20.68,25600.0,16.4347,16.4347,16.4267,16.4347,25600.0
2006-12-28 14:00:00,20.68,20.68,20.68,20.68,13600.0,16.4347,16.4347,16.4347,16.4347,13600.0
2006-12-28 14:10:00,20.68,20.7,20.67,20.69,19000.0,16.4347,16.4506,16.4267,16.4426,19000.0
2006-12-28 14:20:00,20.69,20.7,20.68,20.69,9600.0,16.4426,16.4506,16.4347,16.4426,9600.0
2006-12-28 14:30:00,20.7,20.72,20.69,20.7,18800.0,16.4506,16.4665,16.4426,16.4506,18800.0
2006-12-28 14:40:00,20.7,20.72,20.7,20.7,23000.0,16.4506,16.4665,16.4506,16.4506,23000.0
2006-12-28 14:50:00,20.7,20.7,20.69,20.7,21600.0,16.4506,16.4506,16.4426,16.4506,21600.0
2006-12-28 15:00:00,20.7,20.74,20.7,20.72,37600.0,16.4506,16.4824,16.4506,16.4665,37600.0
2006-12-28 15:10:00,20.72,20.73,20.71,20.71,19000.0,16.4665,16.4744,16.4585,16.4585,19000.0
2006-12-28 15:20:00,20.71,20.72,20.7,20.7,25800.0,16.4585,16.4665,16.4506,16.4506,25800.0
2006-12-28 15:30:00,20.7,20.71,20.7,20.7,25600.0,16.4506,16.4585,16.4506,16.4506,25600.0
2006-12-28 15:40:00,20.7,20.71,20.67,20.68,51400.0,16.4506,16.4585,16.4267,16.4347,51400.0
2006-12-28 15:50:00,20.68,20.7,20.67,20.67,43000.0,16.4347,16.4506,16.4267,16.4267,43000.0
2006-12-29 09:30:00,20.59,20.68,20.58,20.63,34400.0,16.3631,16.4347,16.3552,16.3949,34400.0
2006-12-29 09:40:00,20.65,20.69,20.61,20.66,25000.0,16.4108,16.4426,16.379,16.4188,25000.0
2006-12-29 09:50:00,20.68,20.69,20.66,20.68,6600.0,16.4347,16.4426,16.4188,16.4347,6600.0
2006-12-29 10:00:00,20.7,20.7,20.68,20.68,6400.0,16.4506,16.4506,16.4347,16.4347,6400.0
2006-12-29 10:10:00,20.68,20.68,20.66,20.67,7800.0,16.4347,16.4347,16.4188,16.4267,7800.0
2006-12-29 10:20:00,20.68,20.68,20.66,20.66,7600.0,16.4347,16.4347,16.4188,16.4188,7600.0
2006-12-29 10:30:00,20.65,20.67,20.65,20.66,11400.0,16.4108,16.4267,16.4108,16.4188,11400.0
2006-12-29 10:40:00,20.66,20.66,20.64,20.65,7200.0,16.4188,16.4188,16.4029,16.4108,7200.0
2006-12-29 10:50:00,20.65,20.67,20.65,20.66,8400.0,16.4108,16.4267,16.4108,16.4188,8400.0
2006-12-29 11:00:00,20.66,20.66,20.63,20.63,5600.0,16.4188,16.4188,16.3949,16.3949,5600.0
2006-12-29 11:10:00,20.63,20.63,20.61,20.62,15200.0,16.3949,16.3949,16.379,16.387,15200.0
2006-12-29 11:20:00,20.61,20.62,20.61,20.61,6600.0,16.379,16.387,16.379,16.379,6600.0
2006-12-29 11:30:00,20.61,20.61,20.6,20.6,19000.0,16.379,16.379,16.3711,16.3711,19000.0
2006-12-29 11:40:00,20.6,20.61,20.6,20.61,4800.0,16.3711,16.379,16.3711,16.379,4800.0
2006-12-29 11:50:00,20.61,20.61,20.59,20.59,8400.0,16.379,16.379,16.3631,16.3631,8400.0
2006-12-29 12:00:00,20.59,20.59,20.57,20.57,8800.0,16.3631,16.3631,16.3473,16.3473,8800.0
2006-12-29 12:10:00,20.58,20.58,20.57,20.57,5600.0,16.3552,16.3552,16.3473,16.3473,5600.0
2006-12-29 12:20:00,20.57,20.57,20.56,20.56,5600.0,16.3473,16.3473,16.3393,16.3393,5600.0
2006-12-29 12:30:00,20.56,20.56,20.51,20.51,19800.0,16.3393,16.3393,16.2996,16.2996,19800.0
2006-12-29 12:40:00,20.51,20.51,20.5,20.5,14800.0,16.2996,16.2996,16.2916,16.2916,14800.0
2006-12-29 12:50:00,20.5,20.5,20.48,20.5,9200.0,16.2916,16.2916,16.2757,16.2916,9200.0
2006-12-29 13:00:00,20.5,20.5,20.49,20.5,7600.0,16.2916,16.2916,16.2837,16.2916,7600.0
2006-12-29 13:10:00,20.5,20.5,20.49,20.49,17800.0,16.2916,16.2916,16.2837,16.2837,17800.0
2006-12-29 13:20:00,20.49,20.49,20.48,20.49,11400.0,16.2837,16.2837,16.2757,16.2837,11400.0
2006-12-29 13:30:00,20.48,20.51,20.48,20.5,28400.0,16.2757,16.2996,16.2757,16.2916,28400.0
2006-12-29 13:40:00,20.51,20.53,20.51,20.53,12800.0,16.2996,16.3155,16.2996,16.3155,12800.0
2006-12-29 13:50:00,20.53,20.53,20.51,20.51,17200.0,16.3155,16.3155,16.2996,16.2996,17200.0
2006-12-29 14:00:00,20.52,20.53,20.5,20.53,13200.0,16.3075,16.3155,16.2916,16.3155,13200.0
2006-12-29 14:10:00,20.53,20.53,20.5,20.51,23000.0,16.3155,16.3155,16.2916,16.2996,23000.0
2006-12-29 14:20:00,20.51,20.52,20.5,20.5,23000.0,16.2996,16.3075,16.2916,16.2916,23000.0
2006-12-29 14:30:00,20.5,20.53,20.5,20.53,30000.0,16.2916,16.3155,16.2916,16.3155,30000.0
2006-12-29 14:40:00,20.53,20.54,20.52,20.52,15800.0,16.3155,16.3234,16.3075,16.3075,15800.0
2006-12-29 14:50:00,20.52,20.54,20.52,20.54,14000.0,16.3075,16.3234,16.3075,16.3234,14000.0
2006-12-29 15:00:00,20.55,20.56,20.54,20.54,20200.0,16.3314,16.3393,16.3234,16.3234,20200.0
2006-12-29 15:10:00,20.54,20.54,20.48,20.49,20200.0,16.3234,16.3234,16.2757,16.2837,20200.0
2006-12-29 15:20:00,20.49,20.49,20.43,20.43,39200.0,16.2837,16.2837,16.236,16.236,39200.0
2006-12-29 15:30:00,20.43,20.47,20.43,20.46,39200.0,16.236,16.2678,16.236,16.2598,39200.0
2006-12-29 15:40:00,20.46,20.48,20.46,20.47,47400.0,16.2598,16.2757,16.2598,16.2678,47400.0
2006-12-29 15:50:00,20.47,20.49,20.42,20.42,73800.0,16.2678,16.2837,16.228,16.228,73800.0
2007-01-03 09:30:00,20.5,20.5,20.5,20.5,600.0,16.2916,16.2916,16.2916,16.2916,600.0
2007-01-03 09:40:00,20.38,20.43,20.33,20.4,230400.0,16.1963,16.236,16.1565,16.2122,230400.0
2007-01-03 09:50:00,20.39,20.43,20.36,20.4,70200.0,16.2042,16.236,16.1804,16.2122,70200.0
2007-01-03 10:00:00,20.4,20.5,20.38,20.5,53800.0,16.2122,16.2916,16.1963,16.2916,53800.0
2007-01-03 10:10:00,20.5,20.59,20.49,20.59,37800.0,16.2916,16.3631,16.2837,16.3631,37800.0
2007-01-03 10:20:00,20.59,20.61,20.59,20.6,31800.0,16.3631,16.379,16.3631,16.3711,31800.0
2007-01-03 10:30:00,20.6,20.61,20.6,20.61,43800.0,16.3711,16.379,16.3711,16.379,43800.0
2007-01-03 10:40:00,20.61,20.63,20.61,20.63,42600.0,16.379,16.3949,16.379,16.3949,42600.0
2007-01-03 10:50:00,20.62,20.63,20.6,20.63,30400.0,16.387,16.3949,16.3711,16.3949,30400.0
2007-01-03 11:00:00,20.63,20.63,20.61,20.63,32400.0,16.3949,16.3949,16.379,16.3949,32400.0
2007-01-03 11:10:00,20.63,20.64,20.62,20.64,88800.0,16.3949,16.4029,16.387,16.4029,88800.0
2007-01-03 11:20:00,20.64,20.65,20.61,20.61,65400.0,16.4029,16.4108,16.379,16.379,65400.0
2007-01-03 11:30:00,20.61,20.65,20.61,20.65,32400.0,16.379,16.4108,16.379,16.4108,32400.0
2007-01-03 11:40:00,20.65,20.67,20.65,20.67,30800.0,16.4108,16.4267,16.4108,16.4267,30800.0
2007-01-03 11:50:00,20.67,20.68,20.64,20.64,17800.0,16.4267,16.4347,16.4029,16.4029,17800.0
2007-01-03 12:00:00,20.65,20.66,20.64,20.65,48000.0,16.4108,16.4188,16.4029,16.4108,48000.0
2007-01-03 12:10:00,20.65,20.67,20.65,20.67,22000.0,16.4108,16.4267,16.4108,16.4267,22000.0
2007-01-03 12:20:00,20.67,20.68,20.64,20.65,41400.0,16.4267,16.4347,16.4029,16.4108,41400.0
2007-01-03 12:30:00,20.65,20.65,20.6,20.64,91200.0,16.4108,16.4108,16.3711,16.4029,91200.0
2007-01-03 12:40:00,20.64,20.65,20.61,20.63,28400.0,16.4029,16.4108,16.379,16.3949,28400.0
2007-01-03 12:50:00,20.63,20.63,20.61,20.63,21600.0,16.3949,16.3949,16.379,16.3949,21600.0
2007-01-03 13:00:00,20.63,20.63,20.62,20.63,13000.0,16.3949,16.3949,16.387,16.3949,13000.0
2007-01-03 13:10:00,20.63,20.63,20.59,20.61,22400.0,16.3949,16.3949,16.3631,16.379,22400.0
2007-01-03 13:20:00,20.61,20.63,20.59,20.59,15200.0,16.379,16.3949,16.3631,16.3631,15200.0
2007-01-03 13:30:00,20.59,20.61,20.56,20.56,22200.0,16.3631,16.379,16.3393,16.3393,22200.0
2007-01-03 13:40:00,20.57,20.61,20.57,20.61,44000.0,16.3473,16.379,16.3473,16.379,44000.0
2007-01-03 13:50:00,20.61,20.63,20.56,20.57,75400.0,16.379,16.3949,16.3393,16.3473,75400.0
2007-01-03 14:00:00,20.56,20.58,20.48,20.48,60600.0,16.3393,16.3552,16.2757,16.2757,60600.0
2007-01-03 14:10:00,20.48,20.49,20.43,20.45,38600.0,16.2757,16.2837,16.236,16.2519,38600.0
2007-01-03 14:20:00,20.45,20.5,20.45,20.47,60200.0,16.2519,16.2916,16.2519,16.2678,60200.0
2007-01-03 14:30:00,20.47,20.49,20.45,20.49,37000.0,16.2678,16.2837,16.2519,16.2837,37000.0
2007-01-03 14:40:00,20.49,20.49,20.43,20.47,31800.0,16.2837,16.2837,16.236,16.2678,31800.0
2007-01-03 14:50:00,20.47,20.48,20.42,20.44,48600.0,16.2678,16.2757,16.228,16.2439,48600.0
2007-01-03 15:00:00,20.43,20.49,20.43,20.48,45400.0,16.236,16.2837,16.236,16.2757,45400.0
2007-01-03 15:10:00,20.47,20.49,20.47,20.47,48600.0,16.2678,16.2837,16.2678,16.2678,48600.0
2007-01-03 15:20:00,20.47,20.49,20.47,20.47,67000.0,16.2678,16.2837,16.2678,16.2678,67000.0
2007-01-03 15:30:00,20.47,20.48,20.46,20.48,42600.0,16.2678,16.2757,16.2598,16.2757,42600.0
2007-01-03 15:40:00,20.48,20.48,20.47,20.48,58000.0,16.2757,16.2757,16.2678,16.2757,58000.0
2007-01-03 15:50:00,20.48,20.54,20.47,20.54,87600.0,16.2757,16.3234,16.2678,16.3234,87600.0
2007-01-04 09:30:00,20.55,20.68,20.48,20.48,21200.0,16.3314,16.4347,16.2757,16.2757,21200.0
2007-01-04 09:40:00,20.46,20.5,20.36,20.47,29400.0,16.2598,16.2916,16.1804,16.2678,29400.0
2007-01-04 09:50:00,20.48,20.56,20.46,20.52,25200.0,16.2757,16.3393,16.2598,16.3075,25200.0
2007-01-04 10:00:00,20.52,20.55,20.4,20.41,20600.0,16.3075,16.3314,16.2122,16.2201,20600.0
2007-01-04 10:10:00,20.4,20.41,20.37,20.4,17800.0,16.2122,16.2201,16.1883,16.2122,17800.0
2007-01-04 10:20:00,20.4,20.41,20.36,20.38,24000.0,16.2122,16.2201,16.1804,16.1963,24000.0
2007-01-04 10:30:00,20.38,20.43,20.38,20.42,17600.0,16.1963,16.236,16.1963,16.228,17600.0
2007-01-04 10:40:00,20.41,20.43,20.41,20.41,13800.0,16.2201,16.236,16.2201,16.2201,13800.0
2007-01-04 10:50:00,20.4,20.43,20.4,20.42,16600.0,16.2122,16.236,16.2122,16.228,16600.0
2007-01-04 11:00:00,20.42,20.43,20.41,20.41,39400.0,16.228,16.236,16.2201,16.2201,39400.0
2007-01-04 11:10:00,20.42,20.42,20.41,20.41,16200.0,16.228,16.228,16.2201,16.2201,16200.0
2007-01-04 11:20:00,20.42,20.42,20.39,20.39,21800.0,16.228,16.228,16.2042,16.2042,21800.0
2007-01-04 11:30:00,20.39,20.39,20.36,20.38,61800.0,16.2042,16.2042,16.1804,16.1963,61800.0
2007-01-04 11:40:00,20.38,20.38,20.36,20.37,27600.0,16.1963,16.1963,16.1804,16.1883,27600.0
2007-01-04 11:50:00,20.37,20.37,20.35,20.35,18600.0,16.1883,16.1883,16.1724,16.1724,18600.0
2007-01-04 12:00:00,20.35,20.35,20.34,20.35,22600.0,16.1724,16.1724,16.1645,16.1724,22600.0
2007-01-04 12:10:00,20.35,20.35,20.34,20.35,19400.0,16.1724,16.1724,16.1645,16.1724,19400.0
2007-01-04 12:20:00,20.35,20.35,20.33,20.33,19400.0,16.1724,16.1724,16.1565,16.1565,19400.0
2007-01-04 12:30:00,20.33,20.34,20.33,20.34,22400.0,16.1565,16.1645,16.1565,16.1645,22400.0
2007-01-04 12:40:00,20.34,20.34,20.32,20.32,19200.0,16.1645,16.1645,16.1486,16.1486,19200.0
2007-01-04 12:50:00,20.33,20.33,20.32,20.33,27800.0,16.1565,16.1565,16.1486,16.1565,27800.0
2007-01-04 13:00:00,20.32,20.34,20.32,20.33,20000.0,16.1486,16.1645,16.1486,16.1565,20000.0
2007-01-04 13:10:00,20.34,20.34,20.33,20.34,17200.0,16.1645,16.1645,16.1565,16.1645,17200.0
2007-01-04 13:20:00,20.34,20.34,20.3,20.32,50400.0,16.1645,16.1645,16.1327,16.1486,50400.0
2007-01-04 13:30:00,20.32,20.34,20.31,20.33,49800.0,16.1486,16.1645,16.1406,16.1565,49800.0
2007-01-04 13:40:00,20.34,20.34,20.31,20.32,27400.0,16.1645,16.1645,16.1406,16.1486,27400.0
2007-01-04 13:50:00,20.34,20.35,20.34,20.35,8800.0,16.1645,16.1724,16.1645,16.1724,8800.0
2007-01-04 14:00:00,20.36,20.38,20.35,20.36,30800.0,16.1804,16.1963,16.1724,16.1804,30800.0
2007-01-04 14:10:00,20.36,20.4,20.36,20.39,15800.0,16.1804,16.2122,16.1804,16.2042,15800.0
2007-01-04 14:20:00,20.39,20.41,20.38,20.41,25400.0,16.2042,16.2201,16.1963,16.2201,25400.0
2007-01-04 14:30:00,20.41,20.44,20.41,20.43,26400.0,16.2201,16.2439,16.2201,16.236,26400.0
2007-01-04 14:40:00,20.43,20.48,20.43,20.48,31800.0,16.236,16.2757,16.236,16.2757,31800.0
2007-01-04 14:50:00,20.48,20.52,20.48,20.52,50600.0,16.2757,16.3075,16.2757,16.3075,50600.0
2007-01-04 15:00:00,20.53,20.54,20.5,20.5,47400.0,16.3155,16.3234,16.2916,16.2916,47400.0
2007-01-04 15:10:00,20.5,20.52,20.47,20.47,27000.0,16.2916,16.3075,16.2678,16.2678,27000.0
2007-01-04 15:20:00,20.48,20.53,20.47,20.53,36200.0,16.2757,16.3155,16.2678,16.3155,36200.0
2007-01-04 15:30:00,20.53,20.55,20.52,20.55,43400.0,16.3155,16.3314,16.3075,16.3314,43400.0
2007-01-04 15:40:00,20.55,20.59,20.53,20.53,121800.0,16.3314,16.3631,16.3155,16.3155,121800.0
2007-01-04 15:50:00,20.53,20.56,20.5,20.53,166000.0,16.3155,16.3393,16.2916,16.3155,166000.0
2007-01-05 09:30:00,20.46,20.6,20.42,20.44,57600.0,16.2598,16.3711,16.228,16.2439,57600.0
2007-01-05 09:40:00,20.45,20.52,20.42,20.52,27600.0,16.2519,16.3075,16.228,16.3075,27600.0
2007-01-05 09:50:00,20.52,20.53,20.42,20.43,40400.0,16.3075,16.3155,16.228,16.236,40400.0
2007-01-05 10:00:00,20.42,20.54,20.42,20.54,37200.0,16.228,16.3234,16.228,16.3234,37200.0
2007-01-05 10:10:00,20.54,20.54,20.48,20.53,30600.0,16.3234,16.3234,16.2757,16.3155,30600.0
2007-01-05 10:20:00,20.53,20.56,20.53,20.56,15400.0,16.3155,16.3393,16.3155,16.3393,15400.0
2007-01-05 10:30:00,20.55,20.57,20.55,20.56,27400.0,16.3314,16.3473,16.3314,16.3393,27400.0
2007-01-05 10:40:00,20.56,20.57,20.55,20.57,15800.0,16.3393,16.3473,16.3314,16.3473,15800.0
2007-01-05 10:50:00,20.57,20.59,20.57,20.58,18600.0,16.3473,16.3631,16.3473,16.3552,18600.0
2007-01-05 11:00:00,20.58,20.59,20.56,20.57,54000.0,16.3552,16.3631,16.3393,16.3473,54000.0
2007-01-05 11:10:00,20.57,20.58,20.54,20.57,26800.0,16.3473,16.3552,16.3234,16.3473,26800.0
2007-01-05 11:20:00,20.57,20.57,20.48,20.48,33400.0,16.3473,16.3473,16.2757,16.2757,33400.0
2007-01-05 11:30:00,20.49,20.5,20.48,20.5,28200.0,16.2837,16.2916,16.2757,16.2916,28200.0
2007-01-05 11:40:00,20.5,20.51,20.5,20.5,26400.0,16.2916,16.2996,16.2916,16.2916,26400.0
2007-01-05 11:50:00,20.5,20.5,20.48,20.49,29600.0,16.2916,16.2916,16.2757,16.2837,29600.0
2007-01-05 12:00:00,20.48,20.49,20.45,20.46,19600.0,16.2757,16.2837,16.2519,16.2598,19600.0
2007-01-05 12:10:00,20.45,20.47,20.45,20.46,16000.0,16.2519,16.2678,16.2519,16.2598,16000.0
2007-01-05 12:20:00,20.46,20.47,20.43,20.43,30400.0,16.2598,16.2678,16.236,16.236,30400.0
2007-01-05 12:30:00,20.44,20.45,20.43,20.45,30200.0,16.2439,16.2519,16.236,16.2519,30200.0
2007-01-05 12:40:00,20.45,20.48,20.45,20.45,24400.0,16.2519,16.2757,16.2519,16.2519,24400.0
2007-01-05 12:50:00,20.45,20.45,20.41,20.41,26000.0,16.2519,16.2519,16.2201,16.2201,26000.0
2007-01-05 13:00:00,20.41,20.42,20.38,20.4,32600.0,16.2201,16.228,16.1963,16.2122,32600.0
2007-01-05 13:10:00,20.4,20.41,20.38,20.39,15600.0,16.2122,16.2201,16.1963,16.2042,15600.0
2007-01-05 13:20:00,20.38,20.42,20.38,20.41,21400.0,16.1963,16.228,16.1963,16.2201,21400.0
2007-01-05 13:30:00,20.41,20.41,20.37,20.38,26000.0,16.2201,16.2201,16.1883,16.1963,26000.0
2007-01-05 13:40:00,20.38,20.38,20.35,20.35,21800.0,16.1963,16.1963,16.1724,16.1724,21800.0
2007-01-05 13:50:00,20.35,20.38,20.35,20.36,23200.0,16.1724,16.1963,16.1724,16.1804,23200.0
2007-01-05 14:00:00,20.36,20.36,20.32,20.32,29800.0,16.1804,16.1804,16.1486,16.1486,29800.0
2007-01-05 14:10:00,20.32,20.36,20.32,20.35,41600.0,16.1486,16.1804,16.1486,16.1724,41600.0
2007-01-05 14:20:00,20.35,20.36,20.32,20.34,33600.0,16.1724,16.1804,16.1486,16.1645,33600.0
2007-01-05 14:30:00,20.34,20.36,20.34,20.34,30400.0,16.1645,16.1804,16.1645,16.1645,30400.0
2007-01-05 14:40:00,20.35,20.35,20.31,20.31,37600.0,16.1724,16.1724,16.1406,16.1406,37600.0
2007-01-05 14:50:00,20.31,20.32,20.29,20.3,56200.0,16.1406,16.1486,16.1247,16.1327,56200.0
2007-01-05 15:00:00,20.3,20.31,20.29,20.3,57000.0,16.1327,16.1406,16.1247,16.1327,57000.0
2007-01-05 15:10:00,20.3,20.31,20.29,20.3,76200.0,16.1327,16.1406,16.1247,16.1327,76200.0
2007-01-05 15:20:00,20.3,20.32,20.29,20.3,46200.0,16.1327,16.1486,16.1247,16.1327,46200.0
2007-01-05 15:30:00,20.3,20.3,20.25,20.28,133600.0,16.1327,16.1327,16.0929,16.1168,133600.0
2007-01-05 15:40:00,20.29,20.29,20.27,20.28,135000.0,16.1247,16.1247,16.1088,16.1168,135000.0
2007-01-05 15:50:00,20.28,20.31,20.27,20.29,180200.0,16.1168,16.1406,16.1088,16.1247,180200.0
2007-01-08 09:30:00,20.23,20.25,19.76,20.02,82600.0,16.077,16.0929,15.7035,15.9102,82600.0
2007-01-08 09:40:00,20.03,20.15,19.97,20.0,113800.0,15.9181,16.0135,15.8704,15.8943,113800.0
2007-01-08 09:50:00,20.02,20.02,19.88,19.89,99400.0,15.9102,15.9102,15.7989,15.8068,99400.0
2007-01-08 10:00:00,19.89,19.92,19.84,19.85,160800.0,15.8068,15.8307,15.7671,15.7751,160800.0
2007-01-08 10:10:00,19.85,19.88,19.84,19.86,67600.0,15.7751,15.7989,15.7671,15.783,67600.0
2007-01-08 10:20:00,19.86,19.9,19.86,19.89,64400.0,15.783,15.8148,15.783,15.8068,64400.0
2007-01-08 10:30:00,19.89,19.96,19.89,19.94,71200.0,15.8068,15.8625,15.8068,15.8466,71200.0
2007-01-08 10:40:00,19.95,19.98,19.93,19.95,79000.0,15.8545,15.8784,15.8386,15.8545,79000.0
2007-01-08 10:50:00,19.94,19.96,19.89,19.89,122400.0,15.8466,15.8625,15.8068,15.8068,122400.0
2007-01-08 11:00:00,19.89,19.9,19.87,19.88,93000.0,15.8068,15.8148,15.791,15.7989,93000.0
2007-01-08 11:10:00,19.88,19.9,19.88,19.89,98600.0,15.7989,15.8148,15.7989,15.8068,98600.0
2007-01-08 11:20:00,19.9,19.9,19.86,19.88,139600.0,15.8148,15.8148,15.783,15.7989,139600.0
2007-01-08 11:30:00,19.88,19.9,19.86,19.89,113800.0,15.7989,15.8148,15.783,15.8068,113800.0
2007-01-08 11:40:00,19.89,19.9,19.87,19.87,87000.0,15.8068,15.8148,15.791,15.791,87000.0
2007-01-08 11:50:00,19.88,19.92,19.87,19.9,90800.0,15.7989,15.8307,15.791,15.8148,90800.0
2007-01-08 12:00:00,19.9,19.93,19.9,19.91,83600.0,15.8148,15.8386,15.8148,15.8227,83600.0
2007-01-08 12:10:00,19.91,19.93,19.9,19.92,34200.0,15.8227,15.8386,15.8148,15.8307,34200.0
2007-01-08 12:20:00,19.92,19.92,19.9,19.9,25600.0,15.8307,15.8307,15.8148,15.8148,25600.0
2007-01-08 12:30:00,19.91,19.91,19.86,19.86,65400.0,15.8227,15.8227,15.783,15.783,65400.0
2007-01-08 12:40:00,19.86,19.86,19.84,19.84,40400.0,15.783,15.783,15.7671,15.7671,40400.0
2007-01-08 12:50:00,19.84,19.86,19.84,19.86,30600.0,15.7671,15.783,15.7671,15.783,30600.0
2007-01-08 13:00:00,19.86,19.89,19.85,19.89,85600.0,15.783,15.8068,15.7751,15.8068,85600.0
2007-01-08 13:10:00,19.88,19.91,19.88,19.9,50000.0,15.7989,15.8227,15.7989,15.8148,50000.0
2007-01-08 13:20:00,19.91,19.91,19.9,19.9,46600.0,15.8227,15.8227,15.8148,15.8148,46600.0
2007-01-08 13:30:00,19.9,19.96,19.9,19.95,61800.0,15.8148,15.8625,15.8148,15.8545,61800.0
2007-01-08 13:40:00,19.95,20.02,19.94,20.01,149600.0,15.8545,15.9102,15.8466,15.9022,149600.0
2007-01-08 13:50:00,20.01,20.03,19.99,20.01,59800.0,15.9022,15.9181,15.8863,15.9022,59800.0
2007-01-08 14:00:00,20.01,20.01,19.99,20.01,71200.0,15.9022,15.9022,15.8863,15.9022,71200.0
2007-01-08 14:10:00,20.01,20.03,20.0,20.02,42400.0,15.9022,15.9181,15.8943,15.9102,42400.0
2007-01-08 14:20:00,20.02,20.02,20.01,20.02,24800.0,15.9102,15.9102,15.9022,15.9102,24800.0
2007-01-08 14:30:00,20.02,20.02,20.0,20.0,35000.0,15.9102,15.9102,15.8943,15.8943,35000.0
2007-01-08 14:40:00,20.01,20.02,20.0,20.02,47200.0,15.9022,15.9102,15.8943,15.9102,47200.0
2007-01-08 14:50:00,20.01,20.02,20.0,20.0,87600.0,15.9022,15.9102,15.8943,15.8943,87600.0
2007-01-08 15:00:00,20.0,20.03,20.0,20.02,82000.0,15.8943,15.9181,15.8943,15.9102,82000.0
2007-01-08 15:10:00,20.03,20.03,20.0,20.01,90600.0,15.9181,15.9181,15.8943,15.9022,90600.0
2007-01-08 15:20:00,20.0,20.03,20.0,20.02,77600.0,15.8943,15.9181,15.8943,15.9102,77600.0
2007-01-08 15:30:00,20.03,20.07,20.02,20.06,83600.0,15.9181,15.9499,15.9102,15.9419,83600.0
2007-01-08 15:40:00,20.06,20.09,20.05,20.09,113800.0,15.9419,15.9658,15.934,15.9658,113800.0
2007-01-08 15:50:00,20.09,20.11,20.07,20.08,180600.0,15.9658,15.9817,15.9499,15.9578,180600.0
2007-01-09 09:30:00,20.23,20.32,20.14,20.32,45800.0,16.077,16.1486,16.0055,16.1486,45800.0
2007-01-09 09:40:00,20.32,20.34,20.18,20.22,68000.0,16.1486,16.1645,16.0373,16.0691,68000.0
2007-01-09 09:50:00,20.22,20.23,20.1,20.11,112000.0,16.0691,16.077,15.9737,15.9817,112000.0
2007-01-09 10:00:00,20.11,20.12,20.07,20.08,53400.0,15.9817,15.9896,15.9499,15.9578,53400.0
2007-01-09 10:10:00,20.07,20.12,20.07,20.11,63600.0,15.9499,15.9896,15.9499,15.9817,63600.0
2007-01-09 10:20:00,20.11,20.15,20.08,20.13,49600.0,15.9817,16.0135,15.9578,15.9976,49600.0
2007-01-09 10:30:00,20.11,20.17,20.09,20.17,59800.0,15.9817,16.0294,15.9658,16.0294,59800.0
2007-01-09 10:40:00,20.17,20.17,20.15,20.15,19600.0,16.0294,16.0294,16.0135,16.0135,19600.0
2007-01-09 10:50:00,20.15,20.17,20.13,20.16,51800.0,16.0135,16.0294,15.9976,16.0214,51800.0
2007-01-09 11:00:00,20.16,20.17,20.14,20.16,36600.0,16.0214,16.0294,16.0055,16.0214,36600.0
2007-01-09 11:10:00,20.16,20.16,20.14,20.15,44200.0,16.0214,16.0214,16.0055,16.0135,44200.0
2007-01-09 11:20:00,20.14,20.14,20.1,20.11,40800.0,16.0055,16.0055,15.9737,15.9817,40800.0
2007-01-09 11:30:00,20.11,20.15,20.1,20.15,61800.0,15.9817,16.0135,15.9737,16.0135,61800.0
2007-01-09 11:40:00,20.15,20.16,20.11,20.13,62000.0,16.0135,16.0214,15.9817,15.9976,62000.0
2007-01-09 11:50:00,20.14,20.14,20.1,20.11,30200.0,16.0055,16.0055,15.9737,15.9817,30200.0
2007-01-09 12:00:00,20.11,20.11,20.07,20.1,78000.0,15.9817,15.9817,15.9499,15.9737,78000.0
2007-01-09 12:10:00,20.1,20.11,20.06,20.08,60600.0,15.9737,15.9817,15.9419,15.9578,60600.0
2007-01-09 12:20:00,20.09,20.1,20.05,20.09,21200.0,15.9658,15.9737,15.934,15.9658,21200.0
2007-01-09 12:30:00,20.09,20.09,20.07,20.08,24400.0,15.9658,15.9658,15.9499,15.9578,24400.0
2007-01-09 12:40:00,20.09,20.1,20.06,20.06,14400.0,15.9658,15.9737,15.9419,15.9419,14400.0
2007-01-09 12:50:00,20.06,20.07,20.03,20.06,33200.0,15.9419,15.9499,15.9181,15.9419,33200.0
2007-01-09 13:00:00,20.06,20.06,20.03,20.03,20000.0,15.9419,15.9419,15.9181,15.9181,20000.0
2007-01-09 13:10:00,20.03,20.07,20.03,20.05,39400.0,15.9181,15.9499,15.9181,15.934,39400.0
2007-01-09 13:20:00,20.05,20.09,20.05,20.07,24800.0,15.934,15.9658,15.934,15.9499,24800.0
2007-01-09 13:30:00,20.07,20.1,20.06,20.09,24400.0,15.9499,15.9737,15.9419,15.9658,24400.0
2007-01-09 13:40:00,20.08,20.11,20.07,20.11,25200.0,15.9578,15.9817,15.9499,15.9817,25200.0
2007-01-09 13:50:00,20.11,20.14,20.1,20.13,44000.0,15.9817,16.0055,15.9737,15.9976,44000.0
2007-01-09 14:00:00,20.14,20.18,20.14,20.18,60200.0,16.0055,16.0373,16.0055,16.0373,60200.0
2007-01-09 14:10:00,20.19,20.21,20.18,20.2,39400.0,16.0453,16.0612,16.0373,16.0532,39400.0
2007-01-09 14:20:00,20.2,20.24,20.18,20.24,101800.0,16.0532,16.085,16.0373,16.085,101800.0
2007-01-09 14:30:00,20.23,20.24,20.2,20.21,27400.0,16.077,16.085,16.0532,16.0612,27400.0
2007-01-09 14:40:00,20.21,20.21,20.18,20.21,22800.0,16.0612,16.0612,16.0373,16.0612,22800.0
2007-01-09 14:50:00,20.21,20.23,20.2,20.2,20000.0,16.0612,16.077,16.0532,16.0532,20000.0
2007-01-09 15:00:00,20.2,20.22,20.16,20.19,59200.0,16.0532,16.0691,16.0214,16.0453,59200.0
2007-01-09 15:10:00,20.19,20.21,20.18,20.2,48200.0,16.0453,16.0612,16.0373,16.0532,48200.0
2007-01-09 15:20:00,20.2,20.25,20.2,20.25,83800.0,16.0532,16.0929,16.0532,16.0929,83800.0
2007-01-09 15:30:00,20.25,20.28,20.24,20.24,77400.0,16.0929,16.1168,16.085,16.085,77400.0
2007-01-09 15:40:00,20.24,20.27,20.22,20.25,91600.0,16.085,16.1088,16.0691,16.0929,91600.0
2007-01-09 15:50:00,20.25,20.25,20.21,20.23,98600.0,16.0929,16.0929,16.0612,16.077,98600.0
2007-01-10 09:30:00,20.1,20.15,20.1,20.12,26400.0,15.9737,16.0135,15.9737,15.9896,26400.0
2007-01-10 09:40:00,20.13,20.21,20.05,20.2,22600.0,15.9976,16.0612,15.934,16.0532,22600.0
2007-01-10 09:50:00,20.2,20.21,20.11,20.19,24600.0,16.0532,16.0612,15.9817,16.0453,24600.0
2007-01-10 10:00:00,20.18,20.21,20.14,20.14,19800.0,16.0373,16.0612,16.0055,16.0055,19800.0
2007-01-10 10:10:00,20.14,20.2,20.13,20.2,25200.0,16.0055,16.0532,15.9976,16.0532,25200.0
2007-01-10 10:20:00,20.2,20.24,20.16,20.2,33000.0,16.0532,16.085,16.0214,16.0532,33000.0
2007-01-10 10:30:00,20.2,20.25,20.2,20.25,12600.0,16.0532,16.0929,16.0532,16.0929,12600.0
2007-01-10 10:40:00,20.24,20.28,20.24,20.27,20600.0,16.085,16.1168,16.085,16.1088,20600.0
2007-01-10 10:50:00,20.27,20.28,20.26,20.27,15200.0,16.1088,16.1168,16.1009,16.1088,15200.0
2007-01-10 11:00:00,20.27,20.27,20.23,20.23,10400.0,16.1088,16.1088,16.077,16.077,10400.0
2007-01-10 11:10:00,20.25,20.25,20.22,20.23,10400.0,16.0929,16.0929,16.0691,16.077,10400.0
2007-01-10 11:20:00,20.23,20.24,20.2,20.22,9800.0,16.077,16.085,16.0532,16.0691,9800.0
2007-01-10 11:30:00,20.21,20.23,20.21,20.23,8200.0,16.0612,16.077,16.0612,16.077,8200.0
2007-01-10 11:40:00,20.23,20.25,20.23,20.24,12800.0,16.077,16.0929,16.077,16.085,12800.0
2007-01-10 11:50:00,20.24,20.24,20.21,20.22,9400.0,16.085,16.085,16.0612,16.0691,9400.0
2007-01-10 12:00:00,20.21,20.22,20.2,20.21,6400.0,16.0612,16.0691,16.0532,16.0612,6400.0
2007-01-10 12:10:00,20.21,20.23,20.2,20.23,8800.0,16.0612,16.077,16.0532,16.077,8800.0
2007-01-10 12:20:00,20.22,20.23,20.18,20.18,8600.0,16.0691,16.077,16.0373,16.0373,8600.0
2007-01-10 12:30:00,20.18,20.18,20.14,20.16,14600.0,16.0373,16.0373,16.0055,16.0214,14600.0
2007-01-10 12:40:00,20.17,20.2,20.16,20.2,10600.0,16.0294,16.0532,16.0214,16.0532,10600.0
2007-01-10 12:50:00,20.2,20.22,20.19,20.22,12800.0,16.0532,16.0691,16.0453,16.0691,12800.0
2007-01-10 13:00:00,20.22,20.23,20.2,20.23,12400.0,16.0691,16.077,16.0532,16.077,12400.0
2007-01-10 13:10:00,20.22,20.24,20.21,20.22,8400.0,16.0691,16.085,16.0612,16.0691,8400.0
2007-01-10 13:20:00,20.21,20.22,20.2,20.22,8600.0,16.0612,16.0691,16.0532,16.0691,8600.0
2007-01-10 13:30:00,20.22,20.22,20.2,20.22,9000.0,16.0691,16.0691,16.0532,16.0691,9000.0
2007-01-10 13:40:00,20.22,20.25,20.21,20.24,16200.0,16.0691,16.0929,16.0612,16.085,16200.0
2007-01-10 13:50:00,20.24,20.25,20.23,20.23,8800.0,16.085,16.0929,16.077,16.077,8800.0
2007-01-10 14:00:00,20.24,20.25,20.23,20.24,6200.0,16.085,16.0929,16.077,16.085,6200.0
2007-01-10 14:10:00,20.24,20.25,20.23,20.25,10600.0,16.085,16.0929,16.077,16.0929,10600.0
2007-01-10 14:20:00,20.25,20.25,20.23,20.24,12200.0,16.0929,16.0929,16.077,16.085,12200.0
2007-01-10 14:30:00,20.23,20.25,20.23,20.24,14200.0,16.077,16.0929,16.077,16.085,14200.0
2007-01-10 14:40:00,20.24,20.28,20.23,20.27,20200.0,16.085,16.1168,16.077,16.1088,20200.0
2007-01-10 14:50:00,20.27,20.29,20.25,20.27,14200.0,16.1088,16.1247,16.0929,16.1088,14200.0
2007-01-10 15:00:00,20.27,20.28,20.24,20.25,21800.0,16.1088,16.1168,16.085,16.0929,21800.0
2007-01-10 15:10:00,20.25,20.27,20.25,20.27,14600.0,16.0929,16.1088,16.0929,16.1088,14600.0
2007-01-10 15:20:00,20.26,20.27,20.25,20.25,17600.0,16.1009,16.1088,16.0929,16.0929,17600.0
2007-01-10 15:30:00,20.25,20.29,20.25,20.28,29000.0,16.0929,16.1247,16.0929,16.1168,29000.0
2007-01-10 15:40:00,20.28,20.3,20.25,20.25,25400.0,16.1168,16.1327,16.0929,16.0929,25400.0
2007-01-10 15:50:00,20.25,20.28,20.24,20.25,38000.0,16.0929,16.1168,16.085,16.0929,38000.0
2007-01-11 09:30:00,20.36,20.39,20.33,20.36,20800.0,16.1804,16.2042,16.1565,16.1804,20800.0
2007-01-11 09:40:00,20.38,20.41,20.34,20.38,13800.0,16.1963,16.2201,16.1645,16.1963,13800.0
2007-01-11 09:50:00,20.41,20.43,20.36,20.39,8000.0,16.2201,16.236,16.1804,16.2042,8000.0
2007-01-11 10:00:00,20.38,20.43,20.33,20.35,41200.0,16.1963,16.236,16.1565,16.1724,41200.0
2007-01-11 10:10:00,20.38,20.44,20.36,20.38,42600.0,16.1963,16.2439,16.1804,16.1963,42600.0
2007-01-11 10:20:00,20.36,20.45,20.36,20.43,29800.0,16.1804,16.2519,16.1804,16.236,29800.0
2007-01-11 10:30:00,20.42,20.45,20.42,20.45,15000.0,16.228,16.2519,16.228,16.2519,15000.0
2007-01-11 10:40:00,20.45,20.45,20.39,20.4,9800.0,16.2519,16.2519,16.2042,16.2122,9800.0
2007-01-11 10:50:00,20.4,20.41,20.39,20.4,14400.0,16.2122,16.2201,16.2042,16.2122,14400.0
2007-01-11 11:00:00,20.39,20.41,20.39,20.4,18200.0,16.2042,16.2201,16.2042,16.2122,18200.0
2007-01-11 11:10:00,20.4,20.41,20.39,20.41,10000.0,16.2122,16.2201,16.2042,16.2201,10000.0
2007-01-11 11:20:00,20.41,20.41,20.39,20.39,16200.0,16.2201,16.2201,16.2042,16.2042,16200.0
2007-01-11 11:30:00,20.4,20.4,20.39,20.4,8200.0,16.2122,16.2122,16.2042,16.2122,8200.0
2007-01-11 11:40:00,20.4,20.41,20.38,20.39,27600.0,16.2122,16.2201,16.1963,16.2042,27600.0
2007-01-11 11:50:00,20.39,20.4,20.36,20.37,20800.0,16.2042,16.2122,16.1804,16.1883,20800.0
2007-01-11 12:00:00,20.38,20.38,20.37,20.38,8600.0,16.1963,16.1963,16.1883,16.1963,8600.0
2007-01-11 12:10:00,20.38,20.4,20.36,20.4,9000.0,16.1963,16.2122,16.1804,16.2122,9000.0
2007-01-11 12:20:00,20.39,20.4,20.39,20.39,6000.0,16.2042,16.2122,16.2042,16.2042,6000.0
2007-01-11 12:30:00,20.38,20.39,20.36,20.36,6000.0,16.1963,16.2042,16.1804,16.1804,6000.0
2007-01-11 12:40:00,20.36,20.37,20.35,20.35,6600.0,16.1804,16.1883,16.1724,16.1724,6600.0
2007-01-11 12:50:00,20.36,20.38,20.35,20.37,14600.0,16.1804,16.1963,16.1724,16.1883,14600.0
2007-01-11 13:00:00,20.36,20.39,20.36,20.36,28400.0,16.1804,16.2042,16.1804,16.1804,28400.0
2007-01-11 13:10:00,20.36,20.36,20.33,20.35,8000.0,16.1804,16.1804,16.1565,16.1724,8000.0
2007-01-11 13:20:00,20.34,20.35,20.33,20.35,5000.0,16.1645,16.1724,16.1565,16.1724,5000.0
2007-01-11 13:30:00,20.33,20.35,20.33,20.33,3800.0,16.1565,16.1724,16.1565,16.1565,3800.0
2007-01-11 13:40:00,20.34,20.35,20.34,20.34,9200.0,16.1645,16.1724,16.1645,16.1645,9200.0
2007-01-11 13:50:00,20.34,20.35,20.33,20.33,5200.0,16.1645,16.1724,16.1565,16.1565,5200.0
2007-01-11 14:00:00,20.34,20.34,20.31,20.31,13200.0,16.1645,16.1645,16.1406,16.1406,13200.0
2007-01-11 14:10:00,20.3,20.32,20.3,20.32,19800.0,16.1327,16.1486,16.1327,16.1486,19800.0
2007-01-11 14:20:00,20.32,20.35,20.32,20.34,32600.0,16.1486,16.1724,16.1486,16.1645,32600.0
2007-01-11 14:30:00,20.35,20.38,20.35,20.35,48600.0,16.1724,16.1963,16.1724,16.1724,48600.0
2007-01-11 14:40:00,20.35,20.35,20.33,20.34,15800.0,16.1724,16.1724,16.1565,16.1645,15800.0
2007-01-11 14:50:00,20.35,20.35,20.32,20.33,18600.0,16.1724,16.1724,16.1486,16.1565,18600.0
2007-01-11 15:00:00,20.33,20.34,20.32,20.33,39000.0,16.1565,16.1645,16.1486,16.1565,39000.0
2007-01-11 15:10:00,20.33,20.34,20.33,20.33,18000.0,16.1565,16.1645,16.1565,16.1565,18000.0
2007-01-11 15:20:00,20.34,20.34,20.32,20.34,45200.0,16.1645,16.1645,16.1486,16.1645,45200.0
2007-01-11 15:30:00,20.34,20.36,20.33,20.36,32400.0,16.1645,16.1804,16.1565,16.1804,32400.0
2007-01-11 15:40:00,20.36,20.39,20.36,20.39,37000.0,16.1804,16.2042,16.1804,16.2042,37000.0
2007-01-11 15:50:00,20.38,20.39,20.35,20.38,115400.0,16.1963,16.2042,16.1724,16.1963,115400.0
2007-01-12 09:30:00,20.46,20.56,20.42,20.45,52000.0,16.2598,16.3393,16.228,16.2519,52000.0
2007-01-12 09:40:00,20.45,20.58,20.45,20.5,58800.0,16.2519,16.3552,16.2519,16.2916,58800.0
2007-01-12 09:50:00,20.53,20.62,20.49,20.62,80200.0,16.3155,16.387,16.2837,16.387,80200.0
2007-01-12 10:00:00,20.61,20.65,20.59,20.59,85000.0,16.379,16.4108,16.3631,16.3631,85000.0
2007-01-12 10:10:00,20.6,20.67,20.59,20.66,53200.0,16.3711,16.4267,16.3631,16.4188,53200.0
2007-01-12 10:20:00,20.66,20.7,20.65,20.67,41400.0,16.4188,16.4506,16.4108,16.4267,41400.0
2007-01-12 10:30:00,20.67,20.68,20.65,20.67,35800.0,16.4267,16.4347,16.4108,16.4267,35800.0
2007-01-12 10:40:00,20.67,20.68,20.66,20.66,41400.0,16.4267,16.4347,16.4188,16.4188,41400.0
2007-01-12 10:50:00,20.67,20.68,20.65,20.68,38400.0,16.4267,16.4347,16.4108,16.4347,38400.0
2007-01-12 11:00:00,20.68,20.73,20.68,20.73,113200.0,16.4347,16.4744,16.4347,16.4744,113200.0
2007-01-12 11:10:00,20.72,20.73,20.71,20.73,21600.0,16.4665,16.4744,16.4585,16.4744,21600.0
2007-01-12 11:20:00,20.72,20.73,20.72,20.73,14200.0,16.4665,16.4744,16.4665,16.4744,14200.0
2007-01-12 11:30:00,20.73,20.73,20.71,20.71,25800.0,16.4744,16.4744,16.4585,16.4585,25800.0
2007-01-12 11:40:00,20.71,20.72,20.69,20.69,9200.0,16.4585,16.4665,16.4426,16.4426,9200.0
2007-01-12 11:50:00,20.7,20.7,20.68,20.68,13600.0,16.4506,16.4506,16.4347,16.4347,13600.0
2007-01-12 12:00:00,20.67,20.68,20.66,20.66,7400.0,16.4267,16.4347,16.4188,16.4188,7400.0
2007-01-12 12:10:00,20.66,20.68,20.65,20.67,11000.0,16.4188,16.4347,16.4108,16.4267,11000.0
2007-01-12 12:20:00,20.67,20.67,20.64,20.64,11400.0,16.4267,16.4267,16.4029,16.4029,11400.0
2007-01-12 12:30:00,20.64,20.66,20.64,20.64,9400.0,16.4029,16.4188,16.4029,16.4029,9400.0
2007-01-12 12:40:00,20.65,20.65,20.6,20.6,26000.0,16.4108,16.4108,16.3711,16.3711,26000.0
2007-01-12 12:50:00,20.61,20.66,20.6,20.65,36200.0,16.379,16.4188,16.3711,16.4108,36200.0
2007-01-12 13:00:00,20.65,20.65,20.62,20.64,22600.0,16.4108,16.4108,16.387,16.4029,22600.0
2007-01-12 13:10:00,20.64,20.65,20.63,20.63,15800.0,16.4029,16.4108,16.3949,16.3949,15800.0
2007-01-12 13:20:00,20.64,20.66,20.62,20.64,52000.0,16.4029,16.4188,16.387,16.4029,52000.0
2007-01-12 13:30:00,20.64,20.65,20.62,20.63,5200.0,16.4029,16.4108,16.387,16.3949,5200.0
2007-01-12 13:40:00,20.61,20.63,20.61,20.62,6400.0,16.379,16.3949,16.379,16.387,6400.0
2007-01-12 13:50:00,20.63,20.63,20.61,20.61,13000.0,16.3949,16.3949,16.379,16.379,13000.0
2007-01-12 14:00:00,20.61,20.61,20.59,20.6,19800.0,16.379,16.379,16.3631,16.3711,19800.0
2007-01-12 14:10:00,20.6,20.6,20.56,20.56,21000.0,16.3711,16.3711,16.3393,16.3393,21000.0
2007-01-12 14:20:00,20.56,20.58,20.55,20.57,14200.0,16.3393,16.3552,16.3314,16.3473,14200.0
2007-01-12 14:30:00,20.57,20.58,20.55,20.55,30600.0,16.3473,16.3552,16.3314,16.3314,30600.0
2007-01-12 14:40:00,20.55,20.55,20.52,20.53,29000.0,16.3314,16.3314,16.3075,16.3155,29000.0
2007-01-12 14:50:00,20.52,20.53,20.51,20.52,18200.0,16.3075,16.3155,16.2996,16.3075,18200.0
2007-01-12 15:00:00,20.52,20.55,20.51,20.55,44600.0,16.3075,16.3314,16.2996,16.3314,44600.0
2007-01-12 15:10:00,20.55,20.57,20.53,20.54,44200.0,16.3314,16.3473,16.3155,16.3234,44200.0
2007-01-12 15:20:00,20.54,20.55,20.51,20.51,32600.0,16.3234,16.3314,16.2996,16.2996,32600.0
2007-01-12 15:30:00,20.52,20.52,20.47,20.48,75000.0,16.3075,16.3075,16.2678,16.2757,75000.0
2007-01-12 15:40:00,20.48,20.5,20.44,20.44,66200.0,16.2757,16.2916,16.2439,16.2439,66200.0
2007-01-12 15:50:00,20.44,20.47,20.43,20.47,147200.0,16.2439,16.2678,16.236,16.2678,147200.0
2007-01-16 09:30:00,20.57,20.58,20.53,20.54,35000.0,16.3473,16.3552,16.3155,16.3234,35000.0
2007-01-16 09:40:00,20.55,20.61,20.55,20.59,21400.0,16.3314,16.379,16.3314,16.3631,21400.0
2007-01-16 09:50:00,20.57,20.6,20.55,20.56,16200.0,16.3473,16.3711,16.3314,16.3393,16200.0
2007-01-16 10:00:00,20.56,20.56,20.5,20.5,19600.0,16.3393,16.3393,16.2916,16.2916,19600.0
2007-01-16 10:10:00,20.5,20.55,20.48,20.48,27200.0,16.2916,16.3314,16.2757,16.2757,27200.0
2007-01-16 10:20:00,20.48,20.54,20.48,20.54,32000.0,16.2757,16.3234,16.2757,16.3234,32000.0
2007-01-16 10:30:00,20.55,20.55,20.52,20.55,15200.0,16.3314,16.3314,16.3075,16.3314,15200.0
2007-01-16 10:40:00,20.55,20.6,20.54,20.6,25800.0,16.3314,16.3711,16.3234,16.3711,25800.0
2007-01-16 10:50:00,20.6,20.64,20.6,20.61,24200.0,16.3711,16.4029,16.3711,16.379,24200.0
2007-01-16 11:00:00,20.61,20.63,20.59,20.62,29600.0,16.379,16.3949,16.3631,16.387,29600.0
2007-01-16 11:10:00,20.62,20.65,20.62,20.64,7200.0,16.387,16.4108,16.387,16.4029,7200.0
2007-01-16 11:20:00,20.64,20.65,20.63,20.65,35600.0,16.4029,16.4108,16.3949,16.4108,35600.0
2007-01-16 11:30:00,20.65,20.65,20.64,20.65,37600.0,16.4108,16.4108,16.4029,16.4108,37600.0
2007-01-16 11:40:00,20.64,20.65,20.64,20.64,8200.0,16.4029,16.4108,16.4029,16.4029,8200.0
2007-01-16 11:50:00,20.64,20.67,20.64,20.65,28000.0,16.4029,16.4267,16.4029,16.4108,28000.0
2007-01-16 12:00:00,20.64,20.66,20.64,20.66,9800.0,16.4029,16.4188,16.4029,16.4188,9800.0
2007-01-16 12:10:00,20.66,20.67,20.66,20.67,18000.0,16.4188,16.4267,16.4188,16.4267,18000.0
2007-01-16 12:20:00,20.67,20.67,20.66,20.67,7000.0,16.4267,16.4267,16.4188,16.4267,7000.0
2007-01-16 12:30:00,20.66,20.67,20.66,20.67,30600.0,16.4188,16.4267,16.4188,16.4267,30600.0
2007-01-16 12:40:00,20.67,20.67,20.66,20.67,21800.0,16.4267,16.4267,16.4188,16.4267,21800.0
2007-01-16 12:50:00,20.66,20.68,20.65,20.68,31800.0,16.4188,16.4347,16.4108,16.4347,31800.0
2007-01-16 13:00:00,20.68,20.68,20.67,20.68,33200.0,16.4347,16.4347,16.4267,16.4347,33200.0
2007-01-16 13:10:00,20.68,20.68,20.67,20.68,27400.0,16.4347,16.4347,16.4267,16.4347,27400.0
2007-01-16 13:20:00,20.68,20.68,20.67,20.67,57000.0,16.4347,16.4347,16.4267,16.4267,57000.0
2007-01-16 13:30:00,20.67,20.68,20.67,20.68,35200.0,16.4267,16.4347,16.4267,16.4347,35200.0
2007-01-16 13:40:00,20.68,20.68,20.67,20.67,51200.0,16.4347,16.4347,16.4267,16.4267,51200.0
2007-01-16 13:50:00,20.67,20.68,20.66,20.68,20600.0,16.4267,16.4347,16.4188,16.4347,20600.0
2007-01-16 14:00:00,20.68,20.68,20.67,20.68,15800.0,16.4347,16.4347,16.4267,16.4347,15800.0
2007-01-16 14:10:00,20.68,20.7,20.68,20.68,20000.0,16.4347,16.4506,16.4347,16.4347,20000.0
2007-01-16 14:20:00,20.68,20.69,20.68,20.68,12600.0,16.4347,16.4426,16.4347,16.4347,12600.0
2007-01-16 14:30:00,20.68,20.68,20.67,20.67,23000.0,16.4347,16.4347,16.4267,16.4267,23000.0
2007-01-16 14:40:00,20.67,20.68,20.67,20.67,15200.0,16.4267,16.4347,16.4267,16.4267,15200.0
2007-01-16 14:50:00,20.68,20.68,20.67,20.68,17000.0,16.4347,16.4347,16.4267,16.4347,17000.0
2007-01-16 15:00:00,20.68,20.7,20.68,20.68,32400.0,16.4347,16.4506,16.4347,16.4347,32400.0
2007-01-16 15:10:00,20.68,20.68,20.63,20.64,27400.0,16.4347,16.4347,16.3949,16.4029,27400.0
2007-01-16 15:20:00,20.63,20.64,20.61,20.61,30400.0,16.3949,16.4029,16.379,16.379,30400.0
2007-01-16 15:30:00,20.61,20.63,20.6,20.63,50000.0,16.379,16.3949,16.3711,16.3949,50000.0
2007-01-16 15:40:00,20.63,20.65,20.62,20.63,53600.0,16.3949,16.4108,16.387,16.3949,53600.0
2007-01-16 15:50:00,20.63,20.65,20.61,20.65,112600.0,16.3949,16.4108,16.379,16.4108,112600.0
2007-01-17 09:30:00,20.57,20.59,20.46,20.48,36400.0,16.3473,16.3631,16.2598,16.2757,36400.0
2007-01-17 09:40:00,20.47,20.49,20.43,20.43,43400.0,16.2678,16.2837,16.236,16.236,43400.0
2007-01-17 09:50:00,20.43,20.49,20.43,20.45,52200.0,16.236,16.2837,16.236,16.2519,52200.0
2007-01-17 10:00:00,20.45,20.45,20.38,20.38,47400.0,16.2519,16.2519,16.1963,16.1963,47400.0
2007-01-17 10:10:00,20.38,20.42,20.36,20.37,41600.0,16.1963,16.228,16.1804,16.1883,41600.0
2007-01-17 10:20:00,20.36,20.38,20.34,20.35,38800.0,16.1804,16.1963,16.1645,16.1724,38800.0
2007-01-17 10:30:00,20.35,20.46,20.35,20.46,63200.0,16.1724,16.2598,16.1724,16.2598,63200.0
2007-01-17 10:40:00,20.46,20.5,20.44,20.44,25000.0,16.2598,16.2916,16.2439,16.2439,25000.0
2007-01-17 10:50:00,20.44,20.45,20.4,20.4,22400.0,16.2439,16.2519,16.2122,16.2122,22400.0
2007-01-17 11:00:00,20.4,20.45,20.4,20.42,41800.0,16.2122,16.2519,16.2122,16.228,41800.0
2007-01-17 11:10:00,20.41,20.41,20.37,20.38,46800.0,16.2201,16.2201,16.1883,16.1963,46800.0
2007-01-17 11:20:00,20.39,20.4,20.38,20.38,21000.0,16.2042,16.2122,16.1963,16.1963,21000.0
2007-01-17 11:30:00,20.38,20.4,20.36,20.36,25000.0,16.1963,16.2122,16.1804,16.1804,25000.0
2007-01-17 11:40:00,20.35,20.36,20.34,20.35,39600.0,16.1724,16.1804,16.1645,16.1724,39600.0
2007-01-17 11:50:00,20.35,20.36,20.34,20.36,26800.0,16.1724,16.1804,16.1645,16.1804,26800.0
2007-01-17 12:00:00,20.36,20.38,20.36,20.36,25400.0,16.1804,16.1963,16.1804,16.1804,25400.0
2007-01-17 12:10:00,20.36,20.36,20.33,20.36,29000.0,16.1804,16.1804,16.1565,16.1804,29000.0
2007-01-17 12:20:00,20.36,20.36,20.31,20.31,41400.0,16.1804,16.1804,16.1406,16.1406,41400.0
2007-01-17 12:30:00,20.31,20.32,20.28,20.28,33800.0,16.1406,16.1486,16.1168,16.1168,33800.0
2007-01-17 12:40:00,20.28,20.3,20.28,20.3,35000.0,16.1168,16.1327,16.1168,16.1327,35000.0
2007-01-17 12:50:00,20.3,20.4,20.3,20.4,85000.0,16.1327,16.2122,16.1327,16.2122,85000.0
2007-01-17 13:00:00,20.4,20.4,20.36,20.36,15600.0,16.2122,16.2122,16.1804,16.1804,15600.0
2007-01-17 13:10:00,20.36,20.36,20.35,20.35,24600.0,16.1804,16.1804,16.1724,16.1724,24600.0
2007-01-17 13:20:00,20.35,20.35,20.31,20.31,60600.0,16.1724,16.1724,16.1406,16.1406,60600.0
2007-01-17 13:30:00,20.31,20.32,20.31,20.31,30400.0,16.1406,16.1486,16.1406,16.1406,30400.0
2007-01-17 13:40:00,20.31,20.32,20.3,20.31,75600.0,16.1406,16.1486,16.1327,16.1406,75600.0
2007-01-17 13:50:00,20.31,20.34,20.3,20.33,41200.0,16.1406,16.1645,16.1327,16.1565,41200.0
2007-01-17 14:00:00,20.33,20.36,20.32,20.36,47600.0,16.1565,16.1804,16.1486,16.1804,47600.0
2007-01-17 14:10:00,20.36,20.37,20.33,20.36,51600.0,16.1804,16.1883,16.1565,16.1804,51600.0
2007-01-17 14:20:00,20.36,20.4,20.35,20.39,33600.0,16.1804,16.2122,16.1724,16.2042,33600.0
2007-01-17 14:30:00,20.39,20.4,20.38,20.39,34800.0,16.2042,16.2122,16.1963,16.2042,34800.0
2007-01-17 14:40:00,20.39,20.39,20.38,20.38,20600.0,16.2042,16.2042,16.1963,16.1963,20600.0
2007-01-17 14:50:00,20.38,20.39,20.36,20.39,47800.0,16.1963,16.2042,16.1804,16.2042,47800.0
2007-01-17 15:00:00,20.39,20.4,20.37,20.37,31200.0,16.2042,16.2122,16.1883,16.1883,31200.0
2007-01-17 15:10:00,20.37,20.38,20.36,20.38,39600.0,16.1883,16.1963,16.1804,16.1963,39600.0
2007-01-17 15:20:00,20.38,20.38,20.35,20.36,38800.0,16.1963,16.1963,16.1724,16.1804,38800.0
2007-01-17 15:30:00,20.36,20.38,20.35,20.36,58600.0,16.1804,16.1963,16.1724,16.1804,58600.0
2007-01-17 15:40:00,20.35,20.4,20.35,20.39,81800.0,16.1724,16.2122,16.1724,16.2042,81800.0
2007-01-17 15:50:00,20.39,20.42,20.38,20.4,168600.0,16.2042,16.228,16.1963,16.2122,168600.0
2007-01-18 09:30:00,20.37,20.42,20.33,20.42,67600.0,16.1883,16.228,16.1565,16.228,67600.0
2007-01-18 09:40:00,20.43,20.44,20.36,20.42,43400.0,16.236,16.2439,16.1804,16.228,43400.0
2007-01-18 09:50:00,20.43,20.57,20.43,20.52,48200.0,16.236,16.3473,16.236,16.3075,48200.0
2007-01-18 10:00:00,20.51,20.51,20.43,20.45,46000.0,16.2996,16.2996,16.236,16.2519,46000.0
2007-01-18 10:10:00,20.45,20.49,20.43,20.46,95800.0,16.2519,16.2837,16.236,16.2598,95800.0
2007-01-18 10:20:00,20.46,20.49,20.46,20.48,47200.0,16.2598,16.2837,16.2598,16.2757,47200.0
2007-01-18 10:30:00,20.47,20.48,20.46,20.47,61800.0,16.2678,16.2757,16.2598,16.2678,61800.0
2007-01-18 10:40:00,20.47,20.5,20.46,20.47,54400.0,16.2678,16.2916,16.2598,16.2678,54400.0
2007-01-18 10:50:00,20.47,20.5,20.45,20.45,108800.0,16.2678,16.2916,16.2519,16.2519,108800.0
2007-01-18 11:00:00,20.43,20.46,20.43,20.43,36600.0,16.236,16.2598,16.236,16.236,36600.0
2007-01-18 11:10:00,20.43,20.43,20.42,20.42,23000.0,16.236,16.236,16.228,16.228,23000.0
2007-01-18 11:20:00,20.42,20.42,20.38,20.4,36400.0,16.228,16.228,16.1963,16.2122,36400.0
2007-01-18 11:30:00,20.4,20.4,20.37,20.37,42000.0,16.2122,16.2122,16.1883,16.1883,42000.0
2007-01-18 11:40:00,20.37,20.45,20.36,20.41,193800.0,16.1883,16.2519,16.1804,16.2201,193800.0
2007-01-18 11:50:00,20.41,20.45,20.41,20.43,27600.0,16.2201,16.2519,16.2201,16.236,27600.0
2007-01-18 12:00:00,20.43,20.45,20.43,20.43,19000.0,16.236,16.2519,16.236,16.236,19000.0
2007-01-18 12:10:00,20.45,20.47,20.39,20.39,42400.0,16.2519,16.2678,16.2042,16.2042,42400.0
2007-01-18 12:20:00,20.39,20.4,20.35,20.35,19600.0,16.2042,16.2122,16.1724,16.1724,19600.0
2007-01-18 12:30:00,20.35,20.36,20.34,20.35,13000.0,16.1724,16.1804,16.1645,16.1724,13000.0
2007-01-18 12:40:00,20.34,20.37,20.34,20.36,15200.0,16.1645,16.1883,16.1645,16.1804,15200.0
2007-01-18 12:50:00,20.36,20.36,20.35,20.36,18600.0,16.1804,16.1804,16.1724,16.1804,18600.0
2007-01-18 13:00:00,20.36,20.36,20.36,20.36,7400.0,16.1804,16.1804,16.1804,16.1804,7400.0
2007-01-18 13:10:00,20.36,20.36,20.34,20.34,13600.0,16.1804,16.1804,16.1645,16.1645,13600.0
2007-01-18 13:20:00,20.34,20.34,20.3,20.31,24000.0,16.1645,16.1645,16.1327,16.1406,24000.0
2007-01-18 13:30:00,20.31,20.33,20.3,20.3,19800.0,16.1406,16.1565,16.1327,16.1327,19800.0
2007-01-18 13:40:00,20.3,20.3,20.27,20.27,16800.0,16.1327,16.1327,16.1088,16.1088,16800.0
2007-01-18 13:50:00,20.27,20.27,20.22,20.23,40000.0,16.1088,16.1088,16.0691,16.077,40000.0
2007-01-18 14:00:00,20.23,20.24,20.22,20.23,28600.0,16.077,16.085,16.0691,16.077,28600.0
2007-01-18 14:10:00,20.23,20.23,20.22,20.22,30800.0,16.077,16.077,16.0691,16.0691,30800.0
2007-01-18 14:20:00,20.22,20.23,20.21,20.21,21600.0,16.0691,16.077,16.0612,16.0612,21600.0
2007-01-18 14:30:00,20.21,20.23,20.21,20.23,30400.0,16.0612,16.077,16.0612,16.077,30400.0
2007-01-18 14:40:00,20.23,20.28,20.23,20.27,51400.0,16.077,16.1168,16.077,16.1088,51400.0
2007-01-18 14:50:00,20.27,20.28,20.25,20.27,121600.0,16.1088,16.1168,16.0929,16.1088,121600.0
2007-01-18 15:00:00,20.26,20.27,20.25,20.27,33600.0,16.1009,16.1088,16.0929,16.1088,33600.0
2007-01-18 15:10:00,20.27,20.28,20.25,20.25,49000.0,16.1088,16.1168,16.0929,16.0929,49000.0
2007-01-18 15:20:00,20.25,20.28,20.25,20.27,47600.0,16.0929,16.1168,16.0929,16.1088,47600.0
2007-01-18 15:30:00,20.27,20.28,20.25,20.26,59000.0,16.1088,16.1168,16.0929,16.1009,59000.0
2007-01-18 15:40:00,20.26,20.26,20.22,20.24,166400.0,16.1009,16.1009,16.0691,16.085,166400.0
2007-01-18 15:50:00,20.24,20.25,20.22,20.25,57600.0,16.085,16.0929,16.0691,16.0929,57600.0
2007-01-19 09:30:00,20.33,20.37,20.27,20.28,105400.0,16.1565,16.1883,16.1088,16.1168,105400.0
2007-01-19 09:40:00,20.28,20.33,20.27,20.33,12600.0,16.1168,16.1565,16.1088,16.1565,12600.0
2007-01-19 09:50:00,20.33,20.35,20.29,20.3,21800.0,16.1565,16.1724,16.1247,16.1327,21800.0
2007-01-19 10:00:00,20.29,20.35,20.29,20.32,15400.0,16.1247,16.1724,16.1247,16.1486,15400.0
2007-01-19 10:10:00,20.31,20.38,20.3,20.3,20000.0,16.1406,16.1963,16.1327,16.1327,20000.0
2007-01-19 10:20:00,20.3,20.31,20.28,20.28,16400.0,16.1327,16.1406,16.1168,16.1168,16400.0
2007-01-19 10:30:00,20.29,20.32,20.27,20.32,21000.0,16.1247,16.1486,16.1088,16.1486,21000.0
2007-01-19 10:40:00,20.33,20.36,20.33,20.36,25200.0,16.1565,16.1804,16.1565,16.1804,25200.0
2007-01-19 10:50:00,20.36,20.43,20.35,20.38,46600.0,16.1804,16.236,16.1724,16.1963,46600.0
2007-01-19 11:00:00,20.37,20.43,20.36,20.36,37600.0,16.1883,16.236,16.1804,16.1804,37600.0
2007-01-19 11:10:00,20.37,20.4,20.37,20.4,17600.0,16.1883,16.2122,16.1883,16.2122,17600.0
2007-01-19 11:20:00,20.4,20.42,20.39,20.4,15600.0,16.2122,16.228,16.2042,16.2122,15600.0
2007-01-19 11:30:00,20.4,20.41,20.39,20.41,20200.0,16.2122,16.2201,16.2042,16.2201,20200.0
2007-01-19 11:40:00,20.42,20.42,20.41,20.42,16400.0,16.228,16.228,16.2201,16.228,16400.0
2007-01-19 11:50:00,20.41,20.43,20.4,20.41,17600.0,16.2201,16.236,16.2122,16.2201,17600.0
2007-01-19 12:00:00,20.41,20.43,20.39,20.39,17800.0,16.2201,16.236,16.2042,16.2042,17800.0
2007-01-19 12:10:00,20.4,20.4,20.36,20.39,47800.0,16.2122,16.2122,16.1804,16.2042,47800.0
2007-01-19 12:20:00,20.4,20.43,20.4,20.41,33200.0,16.2122,16.236,16.2122,16.2201,33200.0
2007-01-19 12:30:00,20.42,20.44,20.42,20.42,23200.0,16.228,16.2439,16.228,16.228,23200.0
2007-01-19 12:40:00,20.43,20.44,20.42,20.43,14600.0,16.236,16.2439,16.228,16.236,14600.0
2007-01-19 12:50:00,20.43,20.45,20.43,20.45,19400.0,16.236,16.2519,16.236,16.2519,19400.0
2007-01-19 13:00:00,20.45,20.46,20.43,20.45,29800.0,16.2519,16.2598,16.236,16.2519,29800.0
2007-01-19 13:10:00,20.45,20.45,20.43,20.43,15000.0,16.2519,16.2519,16.236,16.236,15000.0
2007-01-19 13:20:00,20.43,20.43,20.42,20.43,11400.0,16.236,16.236,16.228,16.236,11400.0
2007-01-19 13:30:00,20.43,20.43,20.4,20.43,23000.0,16.236,16.236,16.2122,16.236,23000.0
2007-01-19 13:40:00,20.43,20.45,20.43,20.45,17800.0,16.236,16.2519,16.236,16.2519,17800.0
2007-01-19 13:50:00,20.44,20.46,20.44,20.45,18600.0,16.2439,16.2598,16.2439,16.2519,18600.0
2007-01-19 14:00:00,20.45,20.47,20.45,20.46,32400.0,16.2519,16.2678,16.2519,16.2598,32400.0
2007-01-19 14:10:00,20.46,20.49,20.45,20.48,24200.0,16.2598,16.2837,16.2519,16.2757,24200.0
2007-01-19 14:20:00,20.48,20.49,20.46,20.46,25200.0,16.2757,16.2837,16.2598,16.2598,25200.0
2007-01-19 14:30:00,20.46,20.49,20.46,20.47,41000.0,16.2598,16.2837,16.2598,16.2678,41000.0
2007-01-19 14:40:00,20.47,20.49,20.46,20.48,26600.0,16.2678,16.2837,16.2598,16.2757,26600.0
2007-01-19 14:50:00,20.48,20.5,20.48,20.49,40800.0,16.2757,16.2916,16.2757,16.2837,40800.0
2007-01-19 15:00:00,20.49,20.5,20.47,20.49,36400.0,16.2837,16.2916,16.2678,16.2837,36400.0
2007-01-19 15:10:00,20.48,20.49,20.48,20.49,39600.0,16.2757,16.2837,16.2757,16.2837,39600.0
2007-01-19 15:20:00,20.49,20.49,20.48,20.49,23000.0,16.2837,16.2837,16.2757,16.2837,23000.0
2007-01-19 15:30:00,20.49,20.5,20.48,20.48,61600.0,16.2837,16.2916,16.2757,16.2757,61600.0
2007-01-19 15:40:00,20.48,20.49,20.47,20.48,44600.0,16.2757,16.2837,16.2678,16.2757,44600.0
2007-01-19 15:50:00,20.48,20.49,20.47,20.48,79000.0,16.2757,16.2837,16.2678,16.2757,79000.0
2007-01-22 09:30:00,20.35,20.5,20.35,20.48,26400.0,16.1724,16.2916,16.1724,16.2757,26400.0
2007-01-22 09:40:00,20.44,20.45,20.33,20.38,47400.0,16.2439,16.2519,16.1565,16.1963,47400.0
2007-01-22 09:50:00,20.36,20.42,20.33,20.41,37000.0,16.1804,16.228,16.1565,16.2201,37000.0
2007-01-22 10:00:00,20.41,20.41,20.3,20.31,50200.0,16.2201,16.2201,16.1327,16.1406,50200.0
2007-01-22 10:10:00,20.3,20.32,20.25,20.31,25000.0,16.1327,16.1486,16.0929,16.1406,25000.0
2007-01-22 10:20:00,20.32,20.34,20.3,20.32,29600.0,16.1486,16.1645,16.1327,16.1486,29600.0
2007-01-22 10:30:00,20.32,20.35,20.32,20.35,27600.0,16.1486,16.1724,16.1486,16.1724,27600.0
2007-01-22 10:40:00,20.35,20.35,20.3,20.31,48800.0,16.1724,16.1724,16.1327,16.1406,48800.0
2007-01-22 10:50:00,20.3,20.33,20.28,20.32,34600.0,16.1327,16.1565,16.1168,16.1486,34600.0
2007-01-22 11:00:00,20.31,20.32,20.3,20.3,30600.0,16.1406,16.1486,16.1327,16.1327,30600.0
2007-01-22 11:10:00,20.29,20.3,20.28,20.3,17600.0,16.1247,16.1327,16.1168,16.1327,17600.0
2007-01-22 11:20:00,20.3,20.31,20.29,20.29,14400.0,16.1327,16.1406,16.1247,16.1247,14400.0
2007-01-22 11:30:00,20.29,20.3,20.27,20.3,53000.0,16.1247,16.1327,16.1088,16.1327,53000.0
2007-01-22 11:40:00,20.3,20.3,20.28,20.28,18800.0,16.1327,16.1327,16.1168,16.1168,18800.0
2007-01-22 11:50:00,20.29,20.29,20.28,20.28,18600.0,16.1247,16.1247,16.1168,16.1168,18600.0
2007-01-22 12:00:00,20.28,20.29,20.27,20.29,9200.0,16.1168,16.1247,16.1088,16.1247,9200.0
2007-01-22 12:10:00,20.28,20.28,20.25,20.26,11800.0,16.1168,16.1168,16.0929,16.1009,11800.0
2007-01-22 12:20:00,20.27,20.27,20.24,20.24,15400.0,16.1088,16.1088,16.085,16.085,15400.0
2007-01-22 12:30:00,20.24,20.24,20.22,20.24,13800.0,16.085,16.085,16.0691,16.085,13800.0
2007-01-22 12:40:00,20.24,20.25,20.19,20.21,11200.0,16.085,16.0929,16.0453,16.0612,11200.0
2007-01-22 12:50:00,20.22,20.25,20.22,20.24,7600.0,16.0691,16.0929,16.0691,16.085,7600.0
2007-01-22 13:00:00,20.25,20.25,20.21,20.22,12400.0,16.0929,16.0929,16.0612,16.0691,12400.0
2007-01-22 13:10:00,20.22,20.22,20.18,20.2,30800.0,16.0691,16.0691,16.0373,16.0532,30800.0
2007-01-22 13:20:00,20.2,20.22,20.18,20.22,21800.0,16.0532,16.0691,16.0373,16.0691,21800.0
2007-01-22 13:30:00,20.21,20.22,20.17,20.18,50200.0,16.0612,16.0691,16.0294,16.0373,50200.0
2007-01-22 13:40:00,20.18,20.2,20.15,20.18,34400.0,16.0373,16.0532,16.0135,16.0373,34400.0
2007-01-22 13:50:00,20.18,20.22,20.18,20.18,18000.0,16.0373,16.0691,16.0373,16.0373,18000.0
2007-01-22 14:00:00,20.18,20.22,20.18,20.21,16600.0,16.0373,16.0691,16.0373,16.0612,16600.0
2007-01-22 14:10:00,20.21,20.21,20.19,20.2,13000.0,16.0612,16.0612,16.0453,16.0532,13000.0
2007-01-22 14:20:00,20.2,20.28,20.2,20.27,12600.0,16.0532,16.1168,16.0532,16.1088,12600.0
2007-01-22 14:30:00,20.27,20.27,20.22,20.22,37400.0,16.1088,16.1088,16.0691,16.0691,37400.0
2007-01-22 14:40:00,20.23,20.25,20.22,20.25,11400.0,16.077,16.0929,16.0691,16.0929,11400.0
2007-01-22 14:50:00,20.25,20.27,20.24,20.25,8200.0,16.0929,16.1088,16.085,16.0929,8200.0
2007-01-22 15:00:00,20.25,20.25,20.22,20.25,14600.0,16.0929,16.0929,16.0691,16.0929,14600.0
2007-01-22 15:10:00,20.25,20.26,20.24,20.25,8800.0,16.0929,16.1009,16.085,16.0929,8800.0
2007-01-22 15:20:00,20.25,20.25,20.23,20.24,17000.0,16.0929,16.0929,16.077,16.085,17000.0
2007-01-22 15:30:00,20.24,20.25,20.24,20.25,14400.0,16.085,16.0929,16.085,16.0929,14400.0
2007-01-22 15:40:00,20.25,20.28,20.24,20.28,38800.0,16.0929,16.1168,16.085,16.1168,38800.0
2007-01-22 15:50:00,20.27,20.29,20.25,20.25,62000.0,16.1088,16.1247,16.0929,16.0929,62000.0
2007-01-23 09:30:00,20.26,20.33,20.19,20.19,30200.0,16.1009,16.1565,16.0453,16.0453,30200.0
2007-01-23 09:40:00,20.18,20.21,20.13,20.13,137000.0,16.0373,16.0612,15.9976,15.9976,137000.0
2007-01-23 09:50:00,20.14,20.22,20.14,20.18,45000.0,16.0055,16.0691,16.0055,16.0373,45000.0
2007-01-23 10:00:00,20.17,20.2,20.16,20.2,21600.0,16.0294,16.0532,16.0214,16.0532,21600.0
2007-01-23 10:10:00,20.19,20.23,20.18,20.21,32600.0,16.0453,16.077,16.0373,16.0612,32600.0
2007-01-23 10:20:00,20.22,20.22,20.18,20.21,31000.0,16.0691,16.0691,16.0373,16.0612,31000.0
2007-01-23 10:30:00,20.21,20.22,20.2,20.22,9000.0,16.0612,16.0691,16.0532,16.0691,9000.0
2007-01-23 10:40:00,20.22,20.22,20.2,20.21,14600.0,16.0691,16.0691,16.0532,16.0612,14600.0
2007-01-23 10:50:00,20.21,20.22,20.2,20.2,15800.0,16.0612,16.0691,16.0532,16.0532,15800.0
2007-01-23 11:00:00,20.2,20.22,20.2,20.21,31200.0,16.0532,16.0691,16.0532,16.0612,31200.0
2007-01-23 11:10:00,20.22,20.23,20.19,20.19,27200.0,16.0691,16.077,16.0453,16.0453,27200.0
2007-01-23 11:20:00,20.18,20.23,20.18,20.22,9000.0,16.0373,16.077,16.0373,16.0691,9000.0
2007-01-23 11:30:00,20.22,20.23,20.2,20.2,28400.0,16.0691,16.077,16.0532,16.0532,28400.0
2007-01-23 11:40:00,20.2,20.21,20.2,20.2,12800.0,16.0532,16.0612,16.0532,16.0532,12800.0
2007-01-23 11:50:00,20.21,20.22,20.2,20.22,17600.0,16.0612,16.0691,16.0532,16.0691,17600.0
2007-01-23 12:00:00,20.21,20.22,20.17,20.18,31400.0,16.0612,16.0691,16.0294,16.0373,31400.0
2007-01-23 12:10:00,20.18,20.19,20.18,20.18,10000.0,16.0373,16.0453,16.0373,16.0373,10000.0
2007-01-23 12:20:00,20.19,20.2,20.18,20.19,10800.0,16.0453,16.0532,16.0373,16.0453,10800.0
2007-01-23 12:30:00,20.2,20.2,20.18,20.18,29200.0,16.0532,16.0532,16.0373,16.0373,29200.0
2007-01-23 12:40:00,20.19,20.22,20.18,20.21,19000.0,16.0453,16.0691,16.0373,16.0612,19000.0
2007-01-23 12:50:00,20.22,20.25,20.22,20.24,21800.0,16.0691,16.0929,16.0691,16.085,21800.0
2007-01-23 13:00:00,20.25,20.25,20.24,20.24,12000.0,16.0929,16.0929,16.085,16.085,12000.0
2007-01-23 13:10:00,20.24,20.25,20.24,20.24,10600.0,16.085,16.0929,16.085,16.085,10600.0
2007-01-23 13:20:00,20.24,20.24,20.21,20.23,17400.0,16.085,16.085,16.0612,16.077,17400.0
2007-01-23 13:30:00,20.23,20.23,20.22,20.23,11800.0,16.077,16.077,16.0691,16.077,11800.0
2007-01-23 13:40:00,20.23,20.23,20.21,20.21,8600.0,16.077,16.077,16.0612,16.0612,8600.0
2007-01-23 13:50:00,20.22,20.24,20.22,20.23,14000.0,16.0691,16.085,16.0691,16.077,14000.0
2007-01-23 14:00:00,20.23,20.23,20.19,20.2,20600.0,16.077,16.077,16.0453,16.0532,20600.0
2007-01-23 14:10:00,20.2,20.2,20.18,20.2,14400.0,16.0532,16.0532,16.0373,16.0532,14400.0
2007-01-23 14:20:00,20.19,20.2,20.17,20.17,35000.0,16.0453,16.0532,16.0294,16.0294,35000.0
2007-01-23 14:30:00,20.16,20.17,20.15,20.17,35200.0,16.0214,16.0294,16.0135,16.0294,35200.0
2007-01-23 14:40:00,20.16,20.17,20.13,20.15,20000.0,16.0214,16.0294,15.9976,16.0135,20000.0
2007-01-23 14:50:00,20.15,20.17,20.14,20.16,20600.0,16.0135,16.0294,16.0055,16.0214,20600.0
2007-01-23 15:00:00,20.15,20.18,20.14,20.15,33800.0,16.0135,16.0373,16.0055,16.0135,33800.0
2007-01-23 15:10:00,20.15,20.15,20.14,20.15,19600.0,16.0135,16.0135,16.0055,16.0135,19600.0
2007-01-23 15:20:00,20.15,20.16,20.13,20.13,27800.0,16.0135,16.0214,15.9976,15.9976,27800.0
2007-01-23 15:30:00,20.14,20.16,20.14,20.15,49800.0,16.0055,16.0214,16.0055,16.0135,49800.0
2007-01-23 15:40:00,20.14,20.16,20.11,20.15,114200.0,16.0055,16.0214,15.9817,16.0135,114200.0
2007-01-23 15:50:00,20.15,20.17,20.15,20.17,75600.0,16.0135,16.0294,16.0135,16.0294,75600.0
2007-01-24 09:30:00,20.47,20.68,20.44,20.6,284200.0,16.2678,16.4347,16.2439,16.3711,284200.0
2007-01-24 09:40:00,20.58,20.72,20.58,20.68,100200.0,16.3552,16.4665,16.3552,16.4347,100200.0
2007-01-24 09:50:00,20.68,20.68,20.57,20.62,168800.0,16.4347,16.4347,16.3473,16.387,168800.0
2007-01-24 10:00:00,20.64,20.68,20.61,20.63,89400.0,16.4029,16.4347,16.379,16.3949,89400.0
2007-01-24 10:10:00,20.63,20.64,20.55,20.58,78000.0,16.3949,16.4029,16.3314,16.3552,78000.0
2007-01-24 10:20:00,20.58,20.63,20.57,20.57,64600.0,16.3552,16.3949,16.3473,16.3473,64600.0
2007-01-24 10:30:00,20.57,20.63,20.55,20.56,61800.0,16.3473,16.3949,16.3314,16.3393,61800.0
2007-01-24 10:40:00,20.57,20.61,20.57,20.61,41200.0,16.3473,16.379,16.3473,16.379,41200.0
2007-01-24 10:50:00,20.61,20.63,20.61,20.61,40600.0,16.379,16.3949,16.379,16.379,40600.0
2007-01-24 11:00:00,20.63,20.65,20.61,20.62,45200.0,16.3949,16.4108,16.379,16.387,45200.0
2007-01-24 11:10:00,20.63,20.63,20.6,20.6,15800.0,16.3949,16.3949,16.3711,16.3711,15800.0
2007-01-24 11:20:00,20.6,20.64,20.58,20.58,22800.0,16.3711,16.4029,16.3552,16.3552,22800.0
2007-01-24 11:30:00,20.58,20.58,20.51,20.54,73200.0,16.3552,16.3552,16.2996,16.3234,73200.0
2007-01-24 11:40:00,20.54,20.6,20.54,20.57,21000.0,16.3234,16.3711,16.3234,16.3473,21000.0
2007-01-24 11:50:00,20.57,20.57,20.55,20.55,23600.0,16.3473,16.3473,16.3314,16.3314,23600.0
2007-01-24 12:00:00,20.56,20.65,20.56,20.63,89800.0,16.3393,16.4108,16.3393,16.3949,89800.0
2007-01-24 12:10:00,20.63,20.63,20.62,20.63,13000.0,16.3949,16.3949,16.387,16.3949,13000.0
2007-01-24 12:20:00,20.63,20.63,20.61,20.61,20000.0,16.3949,16.3949,16.379,16.379,20000.0
2007-01-24 12:30:00,20.61,20.61,20.55,20.55,31200.0,16.379,16.379,16.3314,16.3314,31200.0
2007-01-24 12:40:00,20.55,20.55,20.49,20.49,34400.0,16.3314,16.3314,16.2837,16.2837,34400.0
2007-01-24 12:50:00,20.49,20.51,20.48,20.5,18000.0,16.2837,16.2996,16.2757,16.2916,18000.0
2007-01-24 13:00:00,20.5,20.5,20.49,20.5,27800.0,16.2916,16.2916,16.2837,16.2916,27800.0
2007-01-24 13:10:00,20.5,20.52,20.5,20.51,38600.0,16.2916,16.3075,16.2916,16.2996,38600.0
2007-01-24 13:20:00,20.5,20.51,20.5,20.5,10800.0,16.2916,16.2996,16.2916,16.2916,10800.0
2007-01-24 13:30:00,20.5,20.51,20.5,20.5,20200.0,16.2916,16.2996,16.2916,16.2916,20200.0
2007-01-24 13:40:00,20.5,20.5,20.5,20.5,15600.0,16.2916,16.2916,16.2916,16.2916,15600.0
2007-01-24 13:50:00,20.5,20.55,20.5,20.54,44600.0,16.2916,16.3314,16.2916,16.3234,44600.0
2007-01-24 14:00:00,20.54,20.56,20.54,20.54,27400.0,16.3234,16.3393,16.3234,16.3234,27400.0
2007-01-24 14:10:00,20.55,20.55,20.54,20.54,16800.0,16.3314,16.3314,16.3234,16.3234,16800.0
2007-01-24 14:20:00,20.55,20.55,20.54,20.54,36400.0,16.3314,16.3314,16.3234,16.3234,36400.0
2007-01-24 14:30:00,20.55,20.6,20.55,20.6,46400.0,16.3314,16.3711,16.3314,16.3711,46400.0
2007-01-24 14:40:00,20.59,20.6,20.59,20.59,47800.0,16.3631,16.3711,16.3631,16.3631,47800.0
2007-01-24 14:50:00,20.6,20.6,20.56,20.56,44000.0,16.3711,16.3711,16.3393,16.3393,44000.0
2007-01-24 15:00:00,20.56,20.58,20.55,20.58,36200.0,16.3393,16.3552,16.3314,16.3552,36200.0
2007-01-24 15:10:00,20.57,20.58,20.56,20.57,39600.0,16.3473,16.3552,16.3393,16.3473,39600.0
2007-01-24 15:20:00,20.56,20.57,20.55,20.57,53600.0,16.3393,16.3473,16.3314,16.3473,53600.0
2007-01-24 15:30:00,20.57,20.57,20.52,20.54,57200.0,16.3473,16.3473,16.3075,16.3234,57200.0
2007-01-24 15:40:00,20.55,20.55,20.53,20.53,71600.0,16.3314,16.3314,16.3155,16.3155,71600.0
2007-01-24 15:50:00,20.53,20.61,20.53,20.58,94200.0,16.3155,16.379,16.3155,16.3552,94200.0
2007-01-25 09:30:00,20.54,20.7,20.52,20.61,51200.0,16.3234,16.4506,16.3075,16.379,51200.0
2007-01-25 09:40:00,20.63,20.64,20.46,20.5,47600.0,16.3949,16.4029,16.2598,16.2916,47600.0
2007-01-25 09:50:00,20.5,20.53,20.47,20.53,18200.0,16.2916,16.3155,16.2678,16.3155,18200.0
2007-01-25 10:00:00,20.52,20.61,20.45,20.48,66200.0,16.3075,16.379,16.2519,16.2757,66200.0
2007-01-25 10:10:00,20.48,20.49,20.43,20.45,16000.0,16.2757,16.2837,16.236,16.2519,16000.0
2007-01-25 10:20:00,20.44,20.46,20.44,20.46,19000.0,16.2439,16.2598,16.2439,16.2598,19000.0
2007-01-25 10:30:00,20.47,20.5,20.42,20.42,18600.0,16.2678,16.2916,16.228,16.228,18600.0
2007-01-25 10:40:00,20.43,20.43,20.35,20.36,41600.0,16.236,16.236,16.1724,16.1804,41600.0
2007-01-25 10:50:00,20.36,20.43,20.35,20.43,13800.0,16.1804,16.236,16.1724,16.236,13800.0
2007-01-25 11:00:00,20.42,20.45,20.42,20.45,10000.0,16.228,16.2519,16.228,16.2519,10000.0
2007-01-25 11:10:00,20.45,20.49,20.44,20.48,26400.0,16.2519,16.2837,16.2439,16.2757,26400.0
2007-01-25 11:20:00,20.49,20.49,20.47,20.48,7800.0,16.2837,16.2837,16.2678,16.2757,7800.0
2007-01-25 11:30:00,20.49,20.52,20.48,20.48,22000.0,16.2837,16.3075,16.2757,16.2757,22000.0
2007-01-25 11:40:00,20.49,20.52,20.49,20.51,11400.0,16.2837,16.3075,16.2837,16.2996,11400.0
2007-01-25 11:50:00,20.51,20.52,20.5,20.5,13000.0,16.2996,16.3075,16.2916,16.2916,13000.0
2007-01-25 12:00:00,20.5,20.51,20.5,20.5,268600.0,16.2916,16.2996,16.2916,16.2916,268600.0
2007-01-25 12:10:00,20.5,20.52,20.49,20.52,77600.0,16.2916,16.3075,16.2837,16.3075,77600.0
2007-01-25 12:20:00,20.52,20.54,20.51,20.51,26600.0,16.3075,16.3234,16.2996,16.2996,26600.0
2007-01-25 12:30:00,20.52,20.53,20.5,20.52,14200.0,16.3075,16.3155,16.2916,16.3075,14200.0
2007-01-25 12:40:00,20.52,20.53,20.51,20.51,11400.0,16.3075,16.3155,16.2996,16.2996,11400.0
2007-01-25 12:50:00,20.51,20.52,20.5,20.51,21000.0,16.2996,16.3075,16.2916,16.2996,21000.0
2007-01-25 13:00:00,20.51,20.54,20.5,20.52,16600.0,16.2996,16.3234,16.2916,16.3075,16600.0
2007-01-25 13:10:00,20.53,20.53,20.5,20.51,13400.0,16.3155,16.3155,16.2916,16.2996,13400.0
2007-01-25 13:20:00,20.5,20.53,20.5,20.52,13800.0,16.2916,16.3155,16.2916,16.3075,13800.0
2007-01-25 13:30:00,20.52,20.53,20.49,20.49,28800.0,16.3075,16.3155,16.2837,16.2837,28800.0
2007-01-25 13:40:00,20.49,20.5,20.43,20.47,50000.0,16.2837,16.2916,16.236,16.2678,50000.0
2007-01-25 13:50:00,20.47,20.49,20.45,20.46,43800.0,16.2678,16.2837,16.2519,16.2598,43800.0
2007-01-25 14:00:00,20.45,20.47,20.43,20.46,19800.0,16.2519,16.2678,16.236,16.2598,19800.0
2007-01-25 14:10:00,20.46,20.47,20.45,20.45,21400.0,16.2598,16.2678,16.2519,16.2519,21400.0
2007-01-25 14:20:00,20.45,20.45,20.41,20.45,32800.0,16.2519,16.2519,16.2201,16.2519,32800.0
2007-01-25 14:30:00,20.45,20.46,20.43,20.44,30600.0,16.2519,16.2598,16.236,16.2439,30600.0
2007-01-25 14:40:00,20.45,20.45,20.43,20.43,26800.0,16.2519,16.2519,16.236,16.236,26800.0
2007-01-25 14:50:00,20.43,20.46,20.43,20.45,24400.0,16.236,16.2598,16.236,16.2519,24400.0
2007-01-25 15:00:00,20.45,20.45,20.42,20.43,48200.0,16.2519,16.2519,16.228,16.236,48200.0
2007-01-25 15:10:00,20.43,20.44,20.43,20.44,16400.0,16.236,16.2439,16.236,16.2439,16400.0
2007-01-25 15:20:00,20.44,20.45,20.42,20.43,31200.0,16.2439,16.2519,16.228,16.236,31200.0
2007-01-25 15:30:00,20.43,20.45,20.42,20.43,32000.0,16.236,16.2519,16.228,16.236,32000.0
2007-01-25 15:40:00,20.42,20.43,20.4,20.4,33000.0,16.228,16.236,16.2122,16.2122,33000.0
2007-01-25 15:50:00,20.4,20.41,20.37,20.39,72800.0,16.2122,16.2201,16.1883,16.2042,72800.0
2007-01-26 09:30:00,20.37,20.43,20.22,20.28,54000.0,16.1883,16.236,16.0691,16.1168,54000.0
2007-01-26 09:40:00,20.3,20.36,20.27,20.36,353400.0,16.1327,16.1804,16.1088,16.1804,353400.0
2007-01-26 09:50:00,20.36,20.46,20.36,20.45,51600.0,16.1804,16.2598,16.1804,16.2519,51600.0
2007-01-26 10:00:00,20.44,20.49,20.36,20.43,31800.0,16.2439,16.2837,16.1804,16.236,31800.0
2007-01-26 10:10:00,20.42,20.43,20.34,20.34,8600.0,16.228,16.236,16.1645,16.1645,8600.0
2007-01-26 10:20:00,20.32,20.38,20.32,20.35,15800.0,16.1486,16.1963,16.1486,16.1724,15800.0
2007-01-26 10:30:00,20.35,20.38,20.34,20.38,32200.0,16.1724,16.1963,16.1645,16.1963,32200.0
2007-01-26 10:40:00,20.38,20.39,20.36,20.37,16800.0,16.1963,16.2042,16.1804,16.1883,16800.0
2007-01-26 10:50:00,20.37,20.38,20.33,20.33,14200.0,16.1883,16.1963,16.1565,16.1565,14200.0
2007-01-26 11:00:00,20.33,20.34,20.31,20.32,17200.0,16.1565,16.1645,16.1406,16.1486,17200.0
2007-01-26 11:10:00,20.32,20.32,20.3,20.3,15000.0,16.1486,16.1486,16.1327,16.1327,15000.0
2007-01-26 11:20:00,20.3,20.31,20.29,20.29,15400.0,16.1327,16.1406,16.1247,16.1247,15400.0
2007-01-26 11:30:00,20.29,20.31,20.29,20.3,17600.0,16.1247,16.1406,16.1247,16.1327,17600.0
2007-01-26 11:40:00,20.3,20.34,20.29,20.33,30200.0,16.1327,16.1645,16.1247,16.1565,30200.0
2007-01-26 11:50:00,20.33,20.34,20.31,20.33,18600.0,16.1565,16.1645,16.1406,16.1565,18600.0
2007-01-26 12:00:00,20.32,20.33,20.31,20.32,21000.0,16.1486,16.1565,16.1406,16.1486,21000.0
2007-01-26 12:10:00,20.32,20.34,20.32,20.33,13800.0,16.1486,16.1645,16.1486,16.1565,13800.0
2007-01-26 12:20:00,20.32,20.33,20.31,20.32,18400.0,16.1486,16.1565,16.1406,16.1486,18400.0
2007-01-26 12:30:00,20.32,20.33,20.31,20.32,15600.0,16.1486,16.1565,16.1406,16.1486,15600.0
2007-01-26 12:40:00,20.33,20.34,20.31,20.31,8400.0,16.1565,16.1645,16.1406,16.1406,8400.0
2007-01-26 12:50:00,20.31,20.32,20.3,20.31,13600.0,16.1406,16.1486,16.1327,16.1406,13600.0
2007-01-26 13:00:00,20.32,20.33,20.32,20.32,26000.0,16.1486,16.1565,16.1486,16.1486,26000.0
2007-01-26 13:10:00,20.32,20.34,20.31,20.32,18200.0,16.1486,16.1645,16.1406,16.1486,18200.0
2007-01-26 13:20:00,20.32,20.34,20.31,20.32,13200.0,16.1486,16.1645,16.1406,16.1486,13200.0
2007-01-26 13:30:00,20.32,20.36,20.32,20.35,12200.0,16.1486,16.1804,16.1486,16.1724,12200.0
2007-01-26 13:40:00,20.35,20.36,20.34,20.35,18200.0,16.1724,16.1804,16.1645,16.1724,18200.0
2007-01-26 13:50:00,20.35,20.36,20.34,20.36,9800.0,16.1724,16.1804,16.1645,16.1804,9800.0
2007-01-26 14:00:00,20.36,20.36,20.33,20.35,17000.0,16.1804,16.1804,16.1565,16.1724,17000.0
2007-01-26 14:10:00,20.35,20.42,20.35,20.39,30400.0,16.1724,16.228,16.1724,16.2042,30400.0
2007-01-26 14:20:00,20.39,20.39,20.35,20.38,54200.0,16.2042,16.2042,16.1724,16.1963,54200.0
2007-01-26 14:30:00,20.39,20.39,20.35,20.35,47600.0,16.2042,16.2042,16.1724,16.1724,47600.0
2007-01-26 14:40:00,20.35,20.37,20.34,20.34,35800.0,16.1724,16.1883,16.1645,16.1645,35800.0
2007-01-26 14:50:00,20.35,20.35,20.32,20.33,78000.0,16.1724,16.1724,16.1486,16.1565,78000.0
2007-01-26 15:00:00,20.33,20.34,20.32,20.33,74800.0,16.1565,16.1645,16.1486,16.1565,74800.0
2007-01-26 15:10:00,20.33,20.35,20.3,20.3,102800.0,16.1565,16.1724,16.1327,16.1327,102800.0
2007-01-26 15:20:00,20.3,20.33,20.3,20.33,73200.0,16.1327,16.1565,16.1327,16.1565,73200.0
2007-01-26 15:30:00,20.32,20.32,20.29,20.29,92000.0,16.1486,16.1486,16.1247,16.1247,92000.0
2007-01-26 15:40:00,20.28,20.31,20.28,20.29,78200.0,16.1168,16.1406,16.1168,16.1247,78200.0
2007-01-26 15:50:00,20.29,20.3,20.27,20.28,188000.0,16.1247,16.1327,16.1088,16.1168,188000.0
2007-01-29 09:30:00,20.22,20.36,20.22,20.31,34000.0,16.0691,16.1804,16.0691,16.1406,34000.0
2007-01-29 09:40:00,20.31,20.38,20.3,20.38,26800.0,16.1406,16.1963,16.1327,16.1963,26800.0
2007-01-29 09:50:00,20.37,20.38,20.34,20.35,19800.0,16.1883,16.1963,16.1645,16.1724,19800.0
2007-01-29 10:00:00,20.35,20.36,20.34,20.35,22200.0,16.1724,16.1804,16.1645,16.1724,22200.0
2007-01-29 10:10:00,20.34,20.36,20.34,20.36,7200.0,16.1645,16.1804,16.1645,16.1804,7200.0
2007-01-29 10:20:00,20.35,20.36,20.34,20.35,11400.0,16.1724,16.1804,16.1645,16.1724,11400.0
2007-01-29 10:30:00,20.35,20.4,20.34,20.4,26800.0,16.1724,16.2122,16.1645,16.2122,26800.0
2007-01-29 10:40:00,20.39,20.42,20.39,20.41,17800.0,16.2042,16.228,16.2042,16.2201,17800.0
2007-01-29 10:50:00,20.4,20.5,20.4,20.49,59400.0,16.2122,16.2916,16.2122,16.2837,59400.0
2007-01-29 11:00:00,20.5,20.51,20.46,20.46,50400.0,16.2916,16.2996,16.2598,16.2598,50400.0
2007-01-29 11:10:00,20.46,20.53,20.46,20.53,46600.0,16.2598,16.3155,16.2598,16.3155,46600.0
2007-01-29 11:20:00,20.52,20.53,20.5,20.52,39000.0,16.3075,16.3155,16.2916,16.3075,39000.0
2007-01-29 11:30:00,20.53,20.58,20.52,20.55,61800.0,16.3155,16.3552,16.3075,16.3314,61800.0
2007-01-29 11:40:00,20.55,20.56,20.53,20.53,20600.0,16.3314,16.3393,16.3155,16.3155,20600.0
2007-01-29 11:50:00,20.53,20.56,20.51,20.56,17400.0,16.3155,16.3393,16.2996,16.3393,17400.0
2007-01-29 12:00:00,20.55,20.56,20.5,20.5,33800.0,16.3314,16.3393,16.2916,16.2916,33800.0
2007-01-29 12:10:00,20.5,20.53,20.5,20.53,20400.0,16.2916,16.3155,16.2916,16.3155,20400.0
2007-01-29 12:20:00,20.52,20.53,20.5,20.5,18400.0,16.3075,16.3155,16.2916,16.2916,18400.0
2007-01-29 12:30:00,20.5,20.5,20.49,20.49,9800.0,16.2916,16.2916,16.2837,16.2837,9800.0
2007-01-29 12:40:00,20.49,20.5,20.47,20.5,21800.0,16.2837,16.2916,16.2678,16.2916,21800.0
2007-01-29 12:50:00,20.5,20.5,20.49,20.49,7400.0,16.2916,16.2916,16.2837,16.2837,7400.0
2007-01-29 13:00:00,20.49,20.49,20.47,20.49,11400.0,16.2837,16.2837,16.2678,16.2837,11400.0
2007-01-29 13:10:00,20.48,20.49,20.47,20.48,6400.0,16.2757,16.2837,16.2678,16.2757,6400.0
2007-01-29 13:20:00,20.48,20.48,20.46,20.46,9400.0,16.2757,16.2757,16.2598,16.2598,9400.0
2007-01-29 13:30:00,20.46,20.47,20.44,20.45,7600.0,16.2598,16.2678,16.2439,16.2519,7600.0
2007-01-29 13:40:00,20.44,20.44,20.4,20.4,14200.0,16.2439,16.2439,16.2122,16.2122,14200.0
2007-01-29 13:50:00,20.4,20.42,20.36,20.4,20600.0,16.2122,16.228,16.1804,16.2122,20600.0
2007-01-29 14:00:00,20.39,20.42,20.35,20.4,48800.0,16.2042,16.228,16.1724,16.2122,48800.0
2007-01-29 14:10:00,20.39,20.4,20.35,20.4,28000.0,16.2042,16.2122,16.1724,16.2122,28000.0
2007-01-29 14:20:00,20.39,20.41,20.39,20.41,11800.0,16.2042,16.2201,16.2042,16.2201,11800.0
2007-01-29 14:30:00,20.41,20.43,20.41,20.42,26600.0,16.2201,16.236,16.2201,16.228,26600.0
2007-01-29 14:40:00,20.43,20.47,20.42,20.45,40000.0,16.236,16.2678,16.228,16.2519,40000.0
2007-01-29 14:50:00,20.45,20.45,20.4,20.4,21200.0,16.2519,16.2519,16.2122,16.2122,21200.0
2007-01-29 15:00:00,20.4,20.42,20.4,20.4,15600.0,16.2122,16.228,16.2122,16.2122,15600.0
2007-01-29 15:10:00,20.39,20.4,20.37,20.39,22200.0,16.2042,16.2122,16.1883,16.2042,22200.0
2007-01-29 15:20:00,20.39,20.42,20.39,20.41,21000.0,16.2042,16.228,16.2042,16.2201,21000.0
2007-01-29 15:30:00,20.42,20.43,20.42,20.42,22000.0,16.228,16.236,16.228,16.228,22000.0
2007-01-29 15:40:00,20.42,20.42,20.38,20.4,65600.0,16.228,16.228,16.1963,16.2122,65600.0
2007-01-29 15:50:00,20.4,20.42,20.39,20.41,53200.0,16.2122,16.228,16.2042,16.2201,53200.0
2007-01-30 09:30:00,20.36,20.47,20.35,20.38,129200.0,16.1804,16.2678,16.1724,16.1963,129200.0
2007-01-30 09:40:00,20.38,20.4,20.31,20.39,65600.0,16.1963,16.2122,16.1406,16.2042,65600.0
2007-01-30 09:50:00,20.39,20.42,20.35,20.38,58800.0,16.2042,16.228,16.1724,16.1963,58800.0
2007-01-30 10:00:00,20.39,20.43,20.38,20.38,46000.0,16.2042,16.236,16.1963,16.1963,46000.0
2007-01-30 10:10:00,20.39,20.41,20.38,20.38,51000.0,16.2042,16.2201,16.1963,16.1963,51000.0
2007-01-30 10:20:00,20.38,20.41,20.38,20.4,53200.0,16.1963,16.2201,16.1963,16.2122,53200.0
2007-01-30 10:30:00,20.41,20.48,20.41,20.47,31400.0,16.2201,16.2757,16.2201,16.2678,31400.0
2007-01-30 10:40:00,20.47,20.51,20.41,20.45,55400.0,16.2678,16.2996,16.2201,16.2519,55400.0
2007-01-30 10:50:00,20.45,20.47,20.39,20.43,26400.0,16.2519,16.2678,16.2042,16.236,26400.0
2007-01-30 11:00:00,20.42,20.48,20.41,20.46,147000.0,16.228,16.2757,16.2201,16.2598,147000.0
2007-01-30 11:10:00,20.47,20.55,20.47,20.54,247600.0,16.2678,16.3314,16.2678,16.3234,247600.0
2007-01-30 11:20:00,20.54,20.61,20.53,20.57,72600.0,16.3234,16.379,16.3155,16.3473,72600.0
2007-01-30 11:30:00,20.57,20.61,20.56,20.6,60800.0,16.3473,16.379,16.3393,16.3711,60800.0
2007-01-30 11:40:00,20.6,20.63,20.59,20.6,23000.0,16.3711,16.3949,16.3631,16.3711,23000.0
2007-01-30 11:50:00,20.6,20.61,20.59,20.61,38200.0,16.3711,16.379,16.3631,16.379,38200.0
2007-01-30 12:00:00,20.61,20.63,20.6,20.61,23400.0,16.379,16.3949,16.3711,16.379,23400.0
2007-01-30 12:10:00,20.61,20.63,20.6,20.61,108800.0,16.379,16.3949,16.3711,16.379,108800.0
2007-01-30 12:20:00,20.61,20.64,20.61,20.63,35000.0,16.379,16.4029,16.379,16.3949,35000.0
2007-01-30 12:30:00,20.64,20.65,20.62,20.63,25600.0,16.4029,16.4108,16.387,16.3949,25600.0
2007-01-30 12:40:00,20.63,20.64,20.62,20.64,22600.0,16.3949,16.4029,16.387,16.4029,22600.0
2007-01-30 12:50:00,20.63,20.66,20.61,20.64,132200.0,16.3949,16.4188,16.379,16.4029,132200.0
2007-01-30 13:00:00,20.64,20.66,20.63,20.64,153000.0,16.4029,16.4188,16.3949,16.4029,153000.0
2007-01-30 13:10:00,20.65,20.68,20.64,20.64,24000.0,16.4108,16.4347,16.4029,16.4029,24000.0
2007-01-30 13:20:00,20.65,20.72,20.64,20.68,37400.0,16.4108,16.4665,16.4029,16.4347,37400.0
2007-01-30 13:30:00,20.69,20.72,20.68,20.71,61200.0,16.4426,16.4665,16.4347,16.4585,61200.0
2007-01-30 13:40:00,20.71,20.73,20.68,20.69,39000.0,16.4585,16.4744,16.4347,16.4426,39000.0
2007-01-30 13:50:00,20.68,20.68,20.64,20.64,62800.0,16.4347,16.4347,16.4029,16.4029,62800.0
2007-01-30 14:00:00,20.65,20.67,20.63,20.66,54000.0,16.4108,16.4267,16.3949,16.4188,54000.0
2007-01-30 14:10:00,20.67,20.67,20.65,20.67,30000.0,16.4267,16.4267,16.4108,16.4267,30000.0
2007-01-30 14:20:00,20.67,20.69,20.64,20.65,36600.0,16.4267,16.4426,16.4029,16.4108,36600.0
2007-01-30 14:30:00,20.65,20.65,20.61,20.62,80600.0,16.4108,16.4108,16.379,16.387,80600.0
2007-01-30 14:40:00,20.63,20.66,20.6,20.65,79600.0,16.3949,16.4188,16.3711,16.4108,79600.0
2007-01-30 14:50:00,20.66,20.68,20.62,20.63,51600.0,16.4188,16.4347,16.387,16.3949,51600.0
2007-01-30 15:00:00,20.61,20.68,20.61,20.68,118400.0,16.379,16.4347,16.379,16.4347,118400.0
2007-01-30 15:10:00,20.68,20.68,20.65,20.65,61800.0,16.4347,16.4347,16.4108,16.4108,61800.0
2007-01-30 15:20:00,20.66,20.67,20.65,20.65,60800.0,16.4188,16.4267,16.4108,16.4108,60800.0
2007-01-30 15:30:00,20.65,20.65,20.58,20.65,125200.0,16.4108,16.4108,16.3552,16.4108,125200.0
2007-01-30 15:40:00,20.65,20.69,20.64,20.68,121600.0,16.4108,16.4426,16.4029,16.4347,121600.0
2007-01-30 15:50:00,20.68,20.71,20.65,20.68,195200.0,16.4347,16.4585,16.4108,16.4347,195200.0
2007-01-31 09:30:00,22.62,24.08,22.6,23.25,185400.0,17.9764,19.1367,17.9605,18.4771,185400.0
2007-01-31 09:40:00,23.17,23.29,22.68,22.83,1574400.0,18.4135,18.5089,18.0241,18.1433,1574400.0
2007-01-31 09:50:00,22.85,23.2,22.81,23.17,1042600.0,18.1592,18.4373,18.1274,18.4135,1042600.0
2007-01-31 10:00:00,23.18,23.34,22.95,23.01,702400.0,18.4215,18.5486,18.2387,18.2864,702400.0
2007-01-31 10:10:00,23.0,23.05,22.63,22.96,460800.0,18.2784,18.3181,17.9844,18.2466,460800.0
2007-01-31 10:20:00,22.96,23.07,22.74,22.88,320000.0,18.2466,18.334,18.0718,18.183,320000.0
2007-01-31 10:30:00,22.86,22.97,22.75,22.96,497600.0,18.1671,18.2546,18.0797,18.2466,497600.0
2007-01-31 10:40:00,22.95,23.04,22.9,22.93,272600.0,18.2387,18.3102,18.1989,18.2228,272600.0
2007-01-31 10:50:00,22.93,23.06,22.79,22.92,368600.0,18.2228,18.3261,18.1115,18.2148,368600.0
2007-01-31 11:00:00,22.92,22.95,22.81,22.9,244000.0,18.2148,18.2387,18.1274,18.1989,244000.0
2007-01-31 11:10:00,22.9,22.92,22.86,22.86,156600.0,18.1989,18.2148,18.1671,18.1671,156600.0
2007-01-31 11:20:00,22.87,22.89,22.63,22.71,333400.0,18.1751,18.191,17.9844,18.0479,333400.0
2007-01-31 11:30:00,22.7,22.88,22.65,22.78,358400.0,18.04,18.183,18.0003,18.1036,358400.0
2007-01-31 11:40:00,22.78,22.88,22.71,22.79,328400.0,18.1036,18.183,18.0479,18.1115,328400.0
2007-01-31 11:50:00,22.79,22.88,22.79,22.85,203200.0,18.1115,18.183,18.1115,18.1592,203200.0
2007-01-31 12:00:00,22.85,22.95,22.78,22.88,328000.0,18.1592,18.2387,18.1036,18.183,328000.0
2007-01-31 12:10:00,22.88,22.99,22.85,22.98,300000.0,18.183,18.2705,18.1592,18.2625,300000.0
2007-01-31 12:20:00,22.98,23.04,22.95,23.0,324600.0,18.2625,18.3102,18.2387,18.2784,324600.0
2007-01-31 12:30:00,23.01,23.03,23.0,23.0,59400.0,18.2864,18.3022,18.2784,18.2784,59400.0
2007-01-31 12:40:00,23.01,23.03,22.99,23.03,113800.0,18.2864,18.3022,18.2705,18.3022,113800.0
2007-01-31 12:50:00,23.03,23.05,23.02,23.05,108600.0,18.3022,18.3181,18.2943,18.3181,108600.0
2007-01-31 13:00:00,23.05,23.15,23.04,23.13,295600.0,18.3181,18.3976,18.3102,18.3817,295600.0
2007-01-31 13:10:00,23.14,23.14,23.08,23.13,200400.0,18.3897,18.3897,18.342,18.3817,200400.0
2007-01-31 13:20:00,23.11,23.15,23.11,23.14,114000.0,18.3658,18.3976,18.3658,18.3897,114000.0
2007-01-31 13:30:00,23.14,23.14,23.08,23.11,103400.0,18.3897,18.3897,18.342,18.3658,103400.0
2007-01-31 13:40:00,23.11,23.38,23.11,23.36,279600.0,18.3658,18.5804,18.3658,18.5645,279600.0
2007-01-31 13:50:00,23.35,23.58,23.35,23.5,600000.0,18.5566,18.7393,18.5566,18.6758,600000.0
2007-01-31 14:00:00,23.5,23.67,23.45,23.59,526400.0,18.6758,18.8109,18.636,18.7473,526400.0
2007-01-31 14:10:00,23.61,23.74,23.58,23.73,385400.0,18.7632,18.8665,18.7393,18.8585,385400.0
2007-01-31 14:20:00,23.73,23.75,23.58,23.63,700400.0,18.8585,18.8744,18.7393,18.7791,700400.0
2007-01-31 14:30:00,23.64,23.65,23.5,23.55,333400.0,18.787,18.795,18.6758,18.7155,333400.0
2007-01-31 14:40:00,23.56,23.61,23.5,23.51,219800.0,18.7234,18.7632,18.6758,18.6837,219800.0
2007-01-31 14:50:00,23.5,23.54,23.43,23.52,870000.0,18.6758,18.7075,18.6201,18.6917,870000.0
2007-01-31 15:00:00,23.52,23.56,23.5,23.54,221400.0,18.6917,18.7234,18.6758,18.7075,221400.0
2007-01-31 15:10:00,23.54,23.6,23.53,23.53,183600.0,18.7075,18.7552,18.6996,18.6996,183600.0
2007-01-31 15:20:00,23.54,23.6,23.53,23.58,187800.0,18.7075,18.7552,18.6996,18.7393,187800.0
2007-01-31 15:30:00,23.58,23.61,23.54,23.57,213600.0,18.7393,18.7632,18.7075,18.7314,213600.0
2007-01-31 15:40:00,23.57,23.68,23.5,23.68,572800.0,18.7314,18.8188,18.6758,18.8188,572800.0
2007-01-31 15:50:00,23.68,23.77,23.6,23.68,759400.0,18.8188,18.8903,18.7552,18.8188,759400.0
2007-02-01 09:30:00,23.5,23.68,23.31,23.5,280800.0,18.6758,18.8188,18.5248,18.6758,280800.0
2007-02-01 09:40:00,23.5,23.72,23.5,23.72,179800.0,18.6758,18.8506,18.6758,18.8506,179800.0
2007-02-01 09:50:00,23.7,23.8,23.68,23.75,233200.0,18.8347,18.9142,18.8188,18.8744,233200.0
2007-02-01 10:00:00,23.75,23.83,23.68,23.71,338400.0,18.8744,18.938,18.8188,18.8427,338400.0
2007-02-01 10:10:00,23.72,23.73,23.65,23.66,189800.0,18.8506,18.8585,18.795,18.8029,189800.0
2007-02-01 10:20:00,23.67,23.67,23.54,23.54,228200.0,18.8109,18.8109,18.7075,18.7075,228200.0
2007-02-01 10:30:00,23.54,23.58,23.52,23.54,234000.0,18.7075,18.7393,18.6917,18.7075,234000.0
2007-02-01 10:40:00,23.54,23.55,23.45,23.51,350000.0,18.7075,18.7155,18.636,18.6837,350000.0
2007-02-01 10:50:00,23.51,23.55,23.49,23.52,127000.0,18.6837,18.7155,18.6678,18.6917,127000.0
2007-02-01 11:00:00,23.51,23.53,23.45,23.48,153000.0,18.6837,18.6996,18.636,18.6599,153000.0
2007-02-01 11:10:00,23.48,23.5,23.45,23.49,114200.0,18.6599,18.6758,18.636,18.6678,114200.0
2007-02-01 11:20:00,23.48,23.53,23.45,23.52,118400.0,18.6599,18.6996,18.636,18.6917,118400.0
2007-02-01 11:30:00,23.52,23.56,23.5,23.5,70200.0,18.6917,18.7234,18.6758,18.6758,70200.0
2007-02-01 11:40:00,23.51,23.55,23.48,23.5,102800.0,18.6837,18.7155,18.6599,18.6758,102800.0
2007-02-01 11:50:00,23.5,23.55,23.49,23.5,75400.0,18.6758,18.7155,18.6678,18.6758,75400.0
2007-02-01 12:00:00,23.5,23.57,23.5,23.55,184800.0,18.6758,18.7314,18.6758,18.7155,184800.0
2007-02-01 12:10:00,23.54,23.54,23.5,23.5,51800.0,18.7075,18.7075,18.6758,18.6758,51800.0
2007-02-01 12:20:00,23.5,23.54,23.5,23.53,89600.0,18.6758,18.7075,18.6758,18.6996,89600.0
2007-02-01 12:30:00,23.53,23.53,23.5,23.53,122200.0,18.6996,18.6996,18.6758,18.6996,122200.0
2007-02-01 12:40:00,23.53,23.53,23.5,23.5,50000.0,18.6996,18.6996,18.6758,18.6758,50000.0
2007-02-01 12:50:00,23.5,23.52,23.5,23.5,95000.0,18.6758,18.6917,18.6758,18.6758,95000.0
2007-02-01 13:00:00,23.5,23.53,23.5,23.5,59800.0,18.6758,18.6996,18.6758,18.6758,59800.0
2007-02-01 13:10:00,23.5,23.52,23.5,23.5,63000.0,18.6758,18.6917,18.6758,18.6758,63000.0
2007-02-01 13:20:00,23.5,23.52,23.49,23.5,55600.0,18.6758,18.6917,18.6678,18.6758,55600.0
2007-02-01 13:30:00,23.5,23.54,23.5,23.52,50000.0,18.6758,18.7075,18.6758,18.6917,50000.0
2007-02-01 13:40:00,23.53,23.55,23.5,23.53,55600.0,18.6996,18.7155,18.6758,18.6996,55600.0
2007-02-01 13:50:00,23.53,23.57,23.51,23.54,104000.0,18.6996,18.7314,18.6837,18.7075,104000.0
2007-02-01 14:00:00,23.53,23.56,23.53,23.56,95200.0,18.6996,18.7234,18.6996,18.7234,95200.0
2007-02-01 14:10:00,23.56,23.57,23.53,23.53,76800.0,18.7234,18.7314,18.6996,18.6996,76800.0
2007-02-01 14:20:00,23.53,23.61,23.53,23.61,88800.0,18.6996,18.7632,18.6996,18.7632,88800.0
2007-02-01 14:30:00,23.6,23.6,23.54,23.59,131800.0,18.7552,18.7552,18.7075,18.7473,131800.0
2007-02-01 14:40:00,23.59,23.62,23.56,23.58,113400.0,18.7473,18.7711,18.7234,18.7393,113400.0
2007-02-01 14:50:00,23.58,23.61,23.55,23.59,158400.0,18.7393,18.7632,18.7155,18.7473,158400.0
2007-02-01 15:00:00,23.6,23.67,23.6,23.67,140200.0,18.7552,18.8109,18.7552,18.8109,140200.0
2007-02-01 15:10:00,23.67,23.71,23.65,23.7,206600.0,18.8109,18.8427,18.795,18.8347,206600.0
2007-02-01 15:20:00,23.71,23.72,23.67,23.71,204200.0,18.8427,18.8506,18.8109,18.8427,204200.0
2007-02-01 15:30:00,23.71,23.72,23.67,23.67,159200.0,18.8427,18.8506,18.8109,18.8109,159200.0
2007-02-01 15:40:00,23.67,23.68,23.62,23.63,175200.0,18.8109,18.8188,18.7711,18.7791,175200.0
2007-02-01 15:50:00,23.63,23.73,23.61,23.72,284400.0,18.7791,18.8585,18.7632,18.8506,284400.0
2007-02-02 09:30:00,23.62,23.68,23.38,23.51,215400.0,18.7711,18.8188,18.5804,18.6837,215400.0
2007-02-02 09:40:00,23.52,23.6,23.37,23.42,252600.0,18.6917,18.7552,18.5724,18.6122,252600.0
2007-02-02 09:50:00,23.42,23.43,23.3,23.33,242200.0,18.6122,18.6201,18.5168,18.5407,242200.0
2007-02-02 10:00:00,23.33,23.39,23.26,23.29,214000.0,18.5407,18.5883,18.485,18.5089,214000.0
2007-02-02 10:10:00,23.29,23.3,23.09,23.21,246400.0,18.5089,18.5168,18.3499,18.4453,246400.0
2007-02-02 10:20:00,23.21,23.23,23.13,23.18,123200.0,18.4453,18.4612,18.3817,18.4215,123200.0
2007-02-02 10:30:00,23.19,23.23,23.15,23.2,78200.0,18.4294,18.4612,18.3976,18.4373,78200.0
2007-02-02 10:40:00,23.2,23.2,23.11,23.15,132600.0,18.4373,18.4373,18.3658,18.3976,132600.0
2007-02-02 10:50:00,23.16,23.18,23.12,23.15,57400.0,18.4056,18.4215,18.3738,18.3976,57400.0
2007-02-02 11:00:00,23.15,23.15,23.03,23.09,142000.0,18.3976,18.3976,18.3022,18.3499,142000.0
2007-02-02 11:10:00,23.09,23.1,23.0,23.08,209200.0,18.3499,18.3579,18.2784,18.342,209200.0
2007-02-02 11:20:00,23.08,23.2,23.06,23.18,141600.0,18.342,18.4373,18.3261,18.4215,141600.0
2007-02-02 11:30:00,23.19,23.2,23.15,23.18,65800.0,18.4294,18.4373,18.3976,18.4215,65800.0
2007-02-02 11:40:00,23.16,23.25,23.16,23.24,33800.0,18.4056,18.4771,18.4056,18.4691,33800.0
2007-02-02 11:50:00,23.23,23.26,23.19,23.21,160800.0,18.4612,18.485,18.4294,18.4453,160800.0
2007-02-02 12:00:00,23.21,23.21,23.03,23.09,141400.0,18.4453,18.4453,18.3022,18.3499,141400.0
2007-02-02 12:10:00,23.09,23.11,23.05,23.07,73200.0,18.3499,18.3658,18.3181,18.334,73200.0
2007-02-02 12:20:00,23.07,23.11,23.05,23.09,88800.0,18.334,18.3658,18.3181,18.3499,88800.0
2007-02-02 12:30:00,23.09,23.14,23.04,23.12,56200.0,18.3499,18.3897,18.3102,18.3738,56200.0
2007-02-02 12:40:00,23.13,23.14,23.07,23.08,57200.0,18.3817,18.3897,18.334,18.342,57200.0
2007-02-02 12:50:00,23.08,23.09,23.03,23.07,100000.0,18.342,18.3499,18.3022,18.334,100000.0
2007-02-02 13:00:00,23.07,23.08,23.03,23.05,65400.0,18.334,18.342,18.3022,18.3181,65400.0
2007-02-02 13:10:00,23.05,23.05,22.95,22.95,94200.0,18.3181,18.3181,18.2387,18.2387,94200.0
2007-02-02 13:20:00,22.95,22.97,22.88,22.88,73200.0,18.2387,18.2546,18.183,18.183,73200.0
2007-02-02 13:30:00,22.88,22.93,22.85,22.9,74000.0,18.183,18.2228,18.1592,18.1989,74000.0
2007-02-02 13:40:00,22.9,22.92,22.86,22.88,71400.0,18.1989,18.2148,18.1671,18.183,71400.0
2007-02-02 13:50:00,22.88,22.9,22.85,22.88,92800.0,18.183,18.1989,18.1592,18.183,92800.0
2007-02-02 14:00:00,22.89,22.96,22.86,22.9,199000.0,18.191,18.2466,18.1671,18.1989,199000.0
2007-02-02 14:10:00,22.9,22.99,22.9,22.99,104200.0,18.1989,18.2705,18.1989,18.2705,104200.0
2007-02-02 14:20:00,22.99,23.03,22.96,23.02,73600.0,18.2705,18.3022,18.2466,18.2943,73600.0
2007-02-02 14:30:00,23.02,23.04,22.98,22.98,131800.0,18.2943,18.3102,18.2625,18.2625,131800.0
2007-02-02 14:40:00,22.98,23.01,22.98,22.98,46000.0,18.2625,18.2864,18.2625,18.2625,46000.0
2007-02-02 14:50:00,22.98,23.06,22.97,23.05,116800.0,18.2625,18.3261,18.2546,18.3181,116800.0
2007-02-02 15:00:00,23.06,23.09,23.05,23.07,110400.0,18.3261,18.3499,18.3181,18.334,110400.0
2007-02-02 15:10:00,23.07,23.13,23.0,23.03,222600.0,18.334,18.3817,18.2784,18.3022,222600.0
2007-02-02 15:20:00,23.03,23.06,23.02,23.04,86600.0,18.3022,18.3261,18.2943,18.3102,86600.0
2007-02-02 15:30:00,23.05,23.05,23.0,23.02,170400.0,18.3181,18.3181,18.2784,18.2943,170400.0
2007-02-02 15:40:00,23.02,23.06,23.0,23.05,181400.0,18.2943,18.3261,18.2784,18.3181,181400.0
2007-02-02 15:50:00,23.05,23.18,23.03,23.07,300400.0,18.3181,18.4215,18.3022,18.334,300400.0
2007-02-05 09:30:00,22.97,23.11,22.94,23.06,73400.0,18.2546,18.3658,18.2307,18.3261,73400.0
2007-02-05 09:40:00,23.06,23.17,23.06,23.11,141200.0,18.3261,18.4135,18.3261,18.3658,141200.0
2007-02-05 09:50:00,23.13,23.23,23.11,23.21,306600.0,18.3817,18.4612,18.3658,18.4453,306600.0
2007-02-05 10:00:00,23.2,23.35,23.11,23.18,305800.0,18.4373,18.5566,18.3658,18.4215,305800.0
2007-02-05 10:10:00,23.18,23.21,23.13,23.16,237600.0,18.4215,18.4453,18.3817,18.4056,237600.0
2007-02-05 10:20:00,23.16,23.18,23.05,23.15,179800.0,18.4056,18.4215,18.3181,18.3976,179800.0
2007-02-05 10:30:00,23.16,23.19,23.08,23.1,151600.0,18.4056,18.4294,18.342,18.3579,151600.0
2007-02-05 10:40:00,23.11,23.23,23.08,23.23,106200.0,18.3658,18.4612,18.342,18.4612,106200.0
2007-02-05 10:50:00,23.24,23.33,23.14,23.27,241600.0,18.4691,18.5407,18.3897,18.493,241600.0
2007-02-05 11:00:00,23.27,23.31,23.25,23.25,75400.0,18.493,18.5248,18.4771,18.4771,75400.0
2007-02-05 11:10:00,23.25,23.29,23.23,23.28,74000.0,18.4771,18.5089,18.4612,18.5009,74000.0
2007-02-05 11:20:00,23.28,23.31,23.27,23.31,60600.0,18.5009,18.5248,18.493,18.5248,60600.0
2007-02-05 11:30:00,23.3,23.31,23.24,23.27,80600.0,18.5168,18.5248,18.4691,18.493,80600.0
2007-02-05 11:40:00,23.27,23.28,23.25,23.27,35200.0,18.493,18.5009,18.4771,18.493,35200.0
2007-02-05 11:50:00,23.28,23.28,23.26,23.28,46200.0,18.5009,18.5009,18.485,18.5009,46200.0
2007-02-05 12:00:00,23.28,23.31,23.27,23.3,75200.0,18.5009,18.5248,18.493,18.5168,75200.0
2007-02-05 12:10:00,23.3,23.3,23.28,23.29,26200.0,18.5168,18.5168,18.5009,18.5089,26200.0
2007-02-05 12:20:00,23.29,23.34,23.28,23.33,98200.0,18.5089,18.5486,18.5009,18.5407,98200.0
2007-02-05 12:30:00,23.33,23.35,23.29,23.3,49600.0,18.5407,18.5566,18.5089,18.5168,49600.0
2007-02-05 12:40:00,23.3,23.33,23.3,23.3,50600.0,18.5168,18.5407,18.5168,18.5168,50600.0
2007-02-05 12:50:00,23.3,23.33,23.29,23.33,38200.0,18.5168,18.5407,18.5089,18.5407,38200.0
2007-02-05 13:00:00,23.34,23.36,23.32,23.32,51200.0,18.5486,18.5645,18.5327,18.5327,51200.0
2007-02-05 13:10:00,23.32,23.33,23.3,23.31,63000.0,18.5327,18.5407,18.5168,18.5248,63000.0
2007-02-05 13:20:00,23.31,23.31,23.29,23.3,54600.0,18.5248,18.5248,18.5089,18.5168,54600.0
2007-02-05 13:30:00,23.3,23.31,23.28,23.28,70800.0,18.5168,18.5248,18.5009,18.5009,70800.0
2007-02-05 13:40:00,23.28,23.29,23.26,23.28,64000.0,18.5009,18.5089,18.485,18.5009,64000.0
2007-02-05 13:50:00,23.28,23.28,23.24,23.27,63200.0,18.5009,18.5009,18.4691,18.493,63200.0
2007-02-05 14:00:00,23.27,23.29,23.25,23.25,45800.0,18.493,18.5089,18.4771,18.4771,45800.0
2007-02-05 14:10:00,23.25,23.28,23.25,23.25,47600.0,18.4771,18.5009,18.4771,18.4771,47600.0
2007-02-05 14:20:00,23.25,23.25,23.25,23.25,31200.0,18.4771,18.4771,18.4771,18.4771,31200.0
2007-02-05 14:30:00,23.25,23.29,23.24,23.28,85600.0,18.4771,18.5089,18.4691,18.5009,85600.0
2007-02-05 14:40:00,23.29,23.32,23.27,23.3,81200.0,18.5089,18.5327,18.493,18.5168,81200.0
2007-02-05 14:50:00,23.3,23.31,23.29,23.29,48600.0,18.5168,18.5248,18.5089,18.5089,48600.0
2007-02-05 15:00:00,23.29,23.3,23.28,23.29,63400.0,18.5089,18.5168,18.5009,18.5089,63400.0
2007-02-05 15:10:00,23.29,23.31,23.28,23.3,72600.0,18.5089,18.5248,18.5009,18.5168,72600.0
2007-02-05 15:20:00,23.3,23.34,23.3,23.33,145200.0,18.5168,18.5486,18.5168,18.5407,145200.0
2007-02-05 15:30:00,23.34,23.36,23.33,23.35,126400.0,18.5486,18.5645,18.5407,18.5566,126400.0
2007-02-05 15:40:00,23.35,23.43,23.29,23.38,220200.0,18.5566,18.6201,18.5089,18.5804,220200.0
2007-02-05 15:50:00,23.37,23.39,23.32,23.33,155800.0,18.5724,18.5883,18.5327,18.5407,155800.0
2007-02-06 09:30:00,23.5,23.63,23.43,23.59,93600.0,18.6758,18.7791,18.6201,18.7473,93600.0
2007-02-06 09:40:00,23.61,23.62,23.49,23.53,146400.0,18.7632,18.7711,18.6678,18.6996,146400.0
2007-02-06 09:50:00,23.53,23.61,23.48,23.57,173000.0,18.6996,18.7632,18.6599,18.7314,173000.0
2007-02-06 10:00:00,23.58,23.6,23.48,23.48,140400.0,18.7393,18.7552,18.6599,18.6599,140400.0
2007-02-06 10:10:00,23.47,23.48,23.4,23.42,107000.0,18.6519,18.6599,18.5963,18.6122,107000.0
2007-02-06 10:20:00,23.42,23.47,23.4,23.45,43800.0,18.6122,18.6519,18.5963,18.636,43800.0
2007-02-06 10:30:00,23.46,23.46,23.39,23.45,73200.0,18.644,18.644,18.5883,18.636,73200.0
2007-02-06 10:40:00,23.45,23.55,23.45,23.55,96600.0,18.636,18.7155,18.636,18.7155,96600.0
2007-02-06 10:50:00,23.54,23.56,23.45,23.48,71600.0,18.7075,18.7234,18.636,18.6599,71600.0
2007-02-06 11:00:00,23.47,23.5,23.47,23.48,52200.0,18.6519,18.6758,18.6519,18.6599,52200.0
2007-02-06 11:10:00,23.48,23.49,23.43,23.45,66400.0,18.6599,18.6678,18.6201,18.636,66400.0
2007-02-06 11:20:00,23.45,23.49,23.43,23.48,68200.0,18.636,18.6678,18.6201,18.6599,68200.0
2007-02-06 11:30:00,23.48,23.48,23.42,23.43,57600.0,18.6599,18.6599,18.6122,18.6201,57600.0
2007-02-06 11:40:00,23.43,23.44,23.39,23.41,63600.0,18.6201,18.6281,18.5883,18.6042,63600.0
2007-02-06 11:50:00,23.41,23.42,23.4,23.42,52200.0,18.6042,18.6122,18.5963,18.6122,52200.0
2007-02-06 12:00:00,23.42,23.43,23.4,23.42,127400.0,18.6122,18.6201,18.5963,18.6122,127400.0
2007-02-06 12:10:00,23.42,23.42,23.36,23.38,62000.0,18.6122,18.6122,18.5645,18.5804,62000.0
2007-02-06 12:20:00,23.38,23.39,23.38,23.38,20800.0,18.5804,18.5883,18.5804,18.5804,20800.0
2007-02-06 12:30:00,23.38,23.38,23.34,23.35,43000.0,18.5804,18.5804,18.5486,18.5566,43000.0
2007-02-06 12:40:00,23.35,23.35,23.34,23.35,27200.0,18.5566,18.5566,18.5486,18.5566,27200.0
2007-02-06 12:50:00,23.35,23.35,23.35,23.35,23400.0,18.5566,18.5566,18.5566,18.5566,23400.0
2007-02-06 13:00:00,23.35,23.39,23.35,23.38,89200.0,18.5566,18.5883,18.5566,18.5804,89200.0
2007-02-06 13:10:00,23.38,23.39,23.37,23.39,29200.0,18.5804,18.5883,18.5724,18.5883,29200.0
2007-02-06 13:20:00,23.38,23.42,23.38,23.41,70800.0,18.5804,18.6122,18.5804,18.6042,70800.0
2007-02-06 13:30:00,23.42,23.44,23.42,23.43,69800.0,18.6122,18.6281,18.6122,18.6201,69800.0
2007-02-06 13:40:00,23.43,23.43,23.42,23.42,38400.0,18.6201,18.6201,18.6122,18.6122,38400.0
2007-02-06 13:50:00,23.43,23.43,23.4,23.42,48000.0,18.6201,18.6201,18.5963,18.6122,48000.0
2007-02-06 14:00:00,23.42,23.43,23.4,23.4,80400.0,18.6122,18.6201,18.5963,18.5963,80400.0
2007-02-06 14:10:00,23.38,23.4,23.35,23.35,65000.0,18.5804,18.5963,18.5566,18.5566,65000.0
2007-02-06 14:20:00,23.35,23.35,23.32,23.35,58600.0,18.5566,18.5566,18.5327,18.5566,58600.0
2007-02-06 14:30:00,23.35,23.36,23.32,23.32,53400.0,18.5566,18.5645,18.5327,18.5327,53400.0
2007-02-06 14:40:00,23.32,23.33,23.31,23.33,49800.0,18.5327,18.5407,18.5248,18.5407,49800.0
2007-02-06 14:50:00,23.33,23.36,23.33,23.35,90800.0,18.5407,18.5645,18.5407,18.5566,90800.0
2007-02-06 15:00:00,23.35,23.36,23.34,23.36,65400.0,18.5566,18.5645,18.5486,18.5645,65400.0
2007-02-06 15:10:00,23.36,23.36,23.33,23.34,96200.0,18.5645,18.5645,18.5407,18.5486,96200.0
2007-02-06 15:20:00,23.34,23.34,23.27,23.27,115800.0,18.5486,18.5486,18.493,18.493,115800.0
2007-02-06 15:30:00,23.27,23.27,23.23,23.24,103200.0,18.493,18.493,18.4612,18.4691,103200.0
2007-02-06 15:40:00,23.24,23.25,23.23,23.24,139600.0,18.4691,18.4771,18.4612,18.4691,139600.0
2007-02-06 15:50:00,23.24,23.25,23.21,23.22,165200.0,18.4691,18.4771,18.4453,18.4532,165200.0
2007-02-07 09:30:00,23.3,23.34,23.1,23.15,49600.0,18.5168,18.5486,18.3579,18.3976,49600.0
2007-02-07 09:40:00,23.15,23.3,23.11,23.2,110800.0,18.3976,18.5168,18.3658,18.4373,110800.0
2007-02-07 09:50:00,23.21,23.25,23.14,23.2,98000.0,18.4453,18.4771,18.3897,18.4373,98000.0
2007-02-07 10:00:00,23.2,23.22,23.16,23.18,56000.0,18.4373,18.4532,18.4056,18.4215,56000.0
2007-02-07 10:10:00,23.18,23.25,23.18,23.24,35400.0,18.4215,18.4771,18.4215,18.4691,35400.0
2007-02-07 10:20:00,23.23,23.26,23.21,23.24,51200.0,18.4612,18.485,18.4453,18.4691,51200.0
2007-02-07 10:30:00,23.24,23.28,23.24,23.28,54400.0,18.4691,18.5009,18.4691,18.5009,54400.0
2007-02-07 10:40:00,23.28,23.31,23.27,23.28,69600.0,18.5009,18.5248,18.493,18.5009,69600.0
2007-02-07 10:50:00,23.28,23.28,23.24,23.24,63600.0,18.5009,18.5009,18.4691,18.4691,63600.0
2007-02-07 11:00:00,23.24,23.3,23.22,23.3,84600.0,18.4691,18.5168,18.4532,18.5168,84600.0
2007-02-07 11:10:00,23.3,23.3,23.21,23.21,144000.0,18.5168,18.5168,18.4453,18.4453,144000.0
2007-02-07 11:20:00,23.22,23.23,23.14,23.2,91400.0,18.4532,18.4612,18.3897,18.4373,91400.0
2007-02-07 11:30:00,23.2,23.2,23.16,23.18,58600.0,18.4373,18.4373,18.4056,18.4215,58600.0
2007-02-07 11:40:00,23.19,23.2,23.15,23.17,47000.0,18.4294,18.4373,18.3976,18.4135,47000.0
2007-02-07 11:50:00,23.17,23.17,23.14,23.15,43200.0,18.4135,18.4135,18.3897,18.3976,43200.0
2007-02-07 12:00:00,23.15,23.17,23.14,23.14,49600.0,18.3976,18.4135,18.3897,18.3897,49600.0
2007-02-07 12:10:00,23.14,23.15,23.12,23.15,38000.0,18.3897,18.3976,18.3738,18.3976,38000.0
2007-02-07 12:20:00,23.15,23.16,23.14,23.15,36200.0,18.3976,18.4056,18.3897,18.3976,36200.0
2007-02-07 12:30:00,23.15,23.15,23.11,23.14,29800.0,18.3976,18.3976,18.3658,18.3897,29800.0
2007-02-07 12:40:00,23.14,23.17,23.13,23.14,31000.0,18.3897,18.4135,18.3817,18.3897,31000.0
2007-02-07 12:50:00,23.14,23.15,23.14,23.14,17800.0,18.3897,18.3976,18.3897,18.3897,17800.0
2007-02-07 13:00:00,23.14,23.17,23.09,23.17,55000.0,18.3897,18.4135,18.3499,18.4135,55000.0
2007-02-07 13:10:00,23.17,23.18,23.14,23.14,73200.0,18.4135,18.4215,18.3897,18.3897,73200.0
2007-02-07 13:20:00,23.15,23.15,23.12,23.12,16200.0,18.3976,18.3976,18.3738,18.3738,16200.0
2007-02-07 13:30:00,23.12,23.13,23.06,23.11,56600.0,18.3738,18.3817,18.3261,18.3658,56600.0
2007-02-07 13:40:00,23.11,23.13,23.1,23.12,146400.0,18.3658,18.3817,18.3579,18.3738,146400.0
2007-02-07 13:50:00,23.13,23.13,23.11,23.13,69000.0,18.3817,18.3817,18.3658,18.3817,69000.0
2007-02-07 14:00:00,23.13,23.13,23.11,23.11,37000.0,18.3817,18.3817,18.3658,18.3658,37000.0
2007-02-07 14:10:00,23.12,23.13,23.11,23.11,31200.0,18.3738,18.3817,18.3658,18.3658,31200.0
2007-02-07 14:20:00,23.11,23.13,23.11,23.11,15200.0,18.3658,18.3817,18.3658,18.3658,15200.0
2007-02-07 14:30:00,23.12,23.12,23.06,23.07,31600.0,18.3738,18.3738,18.3261,18.334,31600.0
2007-02-07 14:40:00,23.07,23.08,23.05,23.05,25200.0,18.334,18.342,18.3181,18.3181,25200.0
2007-02-07 14:50:00,23.05,23.05,23.02,23.05,57000.0,18.3181,18.3181,18.2943,18.3181,57000.0
2007-02-07 15:00:00,23.05,23.05,23.04,23.04,48800.0,18.3181,18.3181,18.3102,18.3102,48800.0
2007-02-07 15:10:00,23.04,23.07,23.04,23.05,53000.0,18.3102,18.334,18.3102,18.3181,53000.0
2007-02-07 15:20:00,23.05,23.05,22.98,23.02,234800.0,18.3181,18.3181,18.2625,18.2943,234800.0
2007-02-07 15:30:00,23.02,23.02,22.98,23.0,148000.0,18.2943,18.2943,18.2625,18.2784,148000.0
2007-02-07 15:40:00,23.01,23.01,22.96,22.99,161800.0,18.2864,18.2864,18.2466,18.2705,161800.0
2007-02-07 15:50:00,22.98,22.98,22.97,22.98,301000.0,18.2625,18.2625,18.2546,18.2625,301000.0
2007-02-09 09:30:00,23.11,23.43,23.11,23.38,113000.0,18.3658,18.6201,18.3658,18.5804,113000.0
2007-02-09 09:40:00,23.38,23.48,23.36,23.47,74800.0,18.5804,18.6599,18.5645,18.6519,74800.0
2007-02-09 09:50:00,23.47,23.5,23.45,23.5,59200.0,18.6519,18.6758,18.636,18.6758,59200.0
2007-02-09 10:00:00,23.5,23.73,23.5,23.61,172200.0,18.6758,18.8585,18.6758,18.7632,172200.0
2007-02-09 10:10:00,23.6,23.71,23.6,23.61,157600.0,18.7552,18.8427,18.7552,18.7632,157600.0
2007-02-09 10:20:00,23.61,23.61,23.49,23.5,38200.0,18.7632,18.7632,18.6678,18.6758,38200.0
2007-02-09 10:30:00,23.49,23.5,23.45,23.46,93000.0,18.6678,18.6758,18.636,18.644,93000.0
2007-02-09 10:40:00,23.46,23.47,23.44,23.46,44400.0,18.644,18.6519,18.6281,18.644,44400.0
2007-02-09 10:50:00,23.46,23.5,23.43,23.46,51200.0,18.644,18.6758,18.6201,18.644,51200.0
2007-02-09 11:00:00,23.46,23.5,23.46,23.47,29200.0,18.644,18.6758,18.644,18.6519,29200.0
2007-02-09 11:10:00,23.47,23.57,23.47,23.5,95400.0,18.6519,18.7314,18.6519,18.6758,95400.0
2007-02-09 11:20:00,23.52,23.54,23.4,23.41,119600.0,18.6917,18.7075,18.5963,18.6042,119600.0
2007-02-09 11:30:00,23.4,23.5,23.38,23.45,167600.0,18.5963,18.6758,18.5804,18.636,167600.0
2007-02-09 11:40:00,23.45,23.5,23.43,23.48,98800.0,18.636,18.6758,18.6201,18.6599,98800.0
2007-02-09 11:50:00,23.48,23.5,23.45,23.5,55400.0,18.6599,18.6758,18.636,18.6758,55400.0
2007-02-09 12:00:00,23.5,23.53,23.47,23.5,63600.0,18.6758,18.6996,18.6519,18.6758,63600.0
2007-02-09 12:10:00,23.5,23.53,23.5,23.5,41200.0,18.6758,18.6996,18.6758,18.6758,41200.0
2007-02-09 12:20:00,23.51,23.53,23.47,23.49,84800.0,18.6837,18.6996,18.6519,18.6678,84800.0
2007-02-09 12:30:00,23.49,23.54,23.48,23.53,129800.0,18.6678,18.7075,18.6599,18.6996,129800.0
2007-02-09 12:40:00,23.52,23.55,23.5,23.52,69400.0,18.6917,18.7155,18.6758,18.6917,69400.0
2007-02-09 12:50:00,23.52,23.55,23.47,23.48,141200.0,18.6917,18.7155,18.6519,18.6599,141200.0
2007-02-09 13:00:00,23.46,23.56,23.43,23.56,215600.0,18.644,18.7234,18.6201,18.7234,215600.0
2007-02-09 13:10:00,23.56,23.58,23.52,23.54,119600.0,18.7234,18.7393,18.6917,18.7075,119600.0
2007-02-09 13:20:00,23.54,23.6,23.52,23.58,207600.0,18.7075,18.7552,18.6917,18.7393,207600.0
2007-02-09 13:30:00,23.59,23.61,23.52,23.55,224400.0,18.7473,18.7632,18.6917,18.7155,224400.0
2007-02-09 13:40:00,23.54,23.55,23.42,23.46,140000.0,18.7075,18.7155,18.6122,18.644,140000.0
2007-02-09 13:50:00,23.46,23.48,23.4,23.43,79400.0,18.644,18.6599,18.5963,18.6201,79400.0
2007-02-09 14:00:00,23.43,23.47,23.35,23.35,109000.0,18.6201,18.6519,18.5566,18.5566,109000.0
2007-02-09 14:10:00,23.35,23.36,23.31,23.33,79200.0,18.5566,18.5645,18.5248,18.5407,79200.0
2007-02-09 14:20:00,23.33,23.34,23.3,23.32,39000.0,18.5407,18.5486,18.5168,18.5327,39000.0
2007-02-09 14:30:00,23.32,23.36,23.3,23.36,148000.0,18.5327,18.5645,18.5168,18.5645,148000.0
2007-02-09 14:40:00,23.35,23.36,23.31,23.33,127800.0,18.5566,18.5645,18.5248,18.5407,127800.0
2007-02-09 14:50:00,23.33,23.35,23.14,23.2,250800.0,18.5407,18.5566,18.3897,18.4373,250800.0
2007-02-09 15:00:00,23.18,23.22,23.16,23.16,158200.0,18.4215,18.4532,18.4056,18.4056,158200.0
2007-02-09 15:10:00,23.16,23.27,23.16,23.27,81800.0,18.4056,18.493,18.4056,18.493,81800.0
2007-02-09 15:20:00,23.27,23.37,23.25,23.34,143400.0,18.493,18.5724,18.4771,18.5486,143400.0
2007-02-09 15:30:00,23.35,23.4,23.32,23.33,130200.0,18.5566,18.5963,18.5327,18.5407,130200.0
2007-02-09 15:40:00,23.33,23.34,23.29,23.31,93000.0,18.5407,18.5486,18.5089,18.5248,93000.0
2007-02-09 15:50:00,23.31,23.32,23.28,23.31,110800.0,18.5248,18.5327,18.5009,18.5248,110800.0
2007-02-12 09:30:00,23.37,23.45,23.25,23.33,64000.0,18.5724,18.636,18.4771,18.5407,64000.0
2007-02-12 09:40:00,23.38,23.45,23.22,23.24,39600.0,18.5804,18.636,18.4532,18.4691,39600.0
2007-02-12 09:50:00,23.24,23.31,23.21,23.25,88600.0,18.4691,18.5248,18.4453,18.4771,88600.0
2007-02-12 10:00:00,23.25,23.32,23.22,23.23,61800.0,18.4771,18.5327,18.4532,18.4612,61800.0
2007-02-12 10:10:00,23.22,23.3,23.2,23.24,50200.0,18.4532,18.5168,18.4373,18.4691,50200.0
2007-02-12 10:20:00,23.24,23.37,23.24,23.35,87600.0,18.4691,18.5724,18.4691,18.5566,87600.0
2007-02-12 10:30:00,23.36,23.44,23.33,23.42,94200.0,18.5645,18.6281,18.5407,18.6122,94200.0
2007-02-12 10:40:00,23.43,23.5,23.41,23.45,81800.0,18.6201,18.6758,18.6042,18.636,81800.0
2007-02-12 10:50:00,23.45,23.48,23.36,23.37,194000.0,18.636,18.6599,18.5645,18.5724,194000.0
2007-02-12 11:00:00,23.38,23.45,23.33,23.42,91000.0,18.5804,18.636,18.5407,18.6122,91000.0
2007-02-12 11:10:00,23.42,23.47,23.4,23.47,60200.0,18.6122,18.6519,18.5963,18.6519,60200.0
2007-02-12 11:20:00,23.47,23.47,23.35,23.36,50800.0,18.6519,18.6519,18.5566,18.5645,50800.0
2007-02-12 11:30:00,23.35,23.36,23.29,23.31,30600.0,18.5566,18.5645,18.5089,18.5248,30600.0
2007-02-12 11:40:00,23.32,23.34,23.31,23.31,41400.0,18.5327,18.5486,18.5248,18.5248,41400.0
2007-02-12 11:50:00,23.32,23.33,23.27,23.29,143600.0,18.5327,18.5407,18.493,18.5089,143600.0
2007-02-12 12:00:00,23.29,23.38,23.28,23.37,79000.0,18.5089,18.5804,18.5009,18.5724,79000.0
2007-02-12 12:10:00,23.38,23.45,23.35,23.4,80200.0,18.5804,18.636,18.5566,18.5963,80200.0
2007-02-12 12:20:00,23.42,23.46,23.32,23.32,72400.0,18.6122,18.644,18.5327,18.5327,72400.0
2007-02-12 12:30:00,23.32,23.33,23.27,23.29,31600.0,18.5327,18.5407,18.493,18.5089,31600.0
2007-02-12 12:40:00,23.28,23.3,23.27,23.28,34600.0,18.5009,18.5168,18.493,18.5009,34600.0
2007-02-12 12:50:00,23.29,23.29,23.23,23.23,32400.0,18.5089,18.5089,18.4612,18.4612,32400.0
2007-02-12 13:00:00,23.23,23.24,23.18,23.2,39000.0,18.4612,18.4691,18.4215,18.4373,39000.0
2007-02-12 13:10:00,23.2,23.24,23.18,23.24,24400.0,18.4373,18.4691,18.4215,18.4691,24400.0
2007-02-12 13:20:00,23.24,23.24,23.21,23.23,21400.0,18.4691,18.4691,18.4453,18.4612,21400.0
2007-02-12 13:30:00,23.23,23.23,23.17,23.18,31200.0,18.4612,18.4612,18.4135,18.4215,31200.0
2007-02-12 13:40:00,23.19,23.22,23.18,23.18,21400.0,18.4294,18.4532,18.4215,18.4215,21400.0
2007-02-12 13:50:00,23.18,23.18,23.15,23.17,37400.0,18.4215,18.4215,18.3976,18.4135,37400.0
2007-02-12 14:00:00,23.17,23.2,23.17,23.18,36400.0,18.4135,18.4373,18.4135,18.4215,36400.0
2007-02-12 14:10:00,23.18,23.19,23.18,23.18,18600.0,18.4215,18.4294,18.4215,18.4215,18600.0
2007-02-12 14:20:00,23.19,23.21,23.18,23.18,23200.0,18.4294,18.4453,18.4215,18.4215,23200.0
2007-02-12 14:30:00,23.18,23.19,23.14,23.19,36000.0,18.4215,18.4294,18.3897,18.4294,36000.0
2007-02-12 14:40:00,23.18,23.18,23.17,23.18,22400.0,18.4215,18.4215,18.4135,18.4215,22400.0
2007-02-12 14:50:00,23.18,23.22,23.17,23.22,37600.0,18.4215,18.4532,18.4135,18.4532,37600.0
2007-02-12 15:00:00,23.22,23.22,23.2,23.22,44200.0,18.4532,18.4532,18.4373,18.4532,44200.0
2007-02-12 15:10:00,23.22,23.24,23.21,23.23,50600.0,18.4532,18.4691,18.4453,18.4612,50600.0
2007-02-12 15:20:00,23.22,23.27,23.22,23.25,49200.0,18.4532,18.493,18.4532,18.4771,49200.0
2007-02-12 15:30:00,23.25,23.27,23.23,23.25,43400.0,18.4771,18.493,18.4612,18.4771,43400.0
2007-02-12 15:40:00,23.25,23.25,23.18,23.18,79200.0,18.4771,18.4771,18.4215,18.4215,79200.0
2007-02-12 15:50:00,23.2,23.22,23.18,23.21,103000.0,18.4373,18.4532,18.4215,18.4453,103000.0
2007-02-13 09:30:00,23.35,23.35,23.21,23.22,48800.0,18.5566,18.5566,18.4453,18.4532,48800.0
2007-02-13 09:40:00,23.23,23.33,23.23,23.27,40600.0,18.4612,18.5407,18.4612,18.493,40600.0
2007-02-13 09:50:00,23.27,23.36,23.21,23.32,66600.0,18.493,18.5645,18.4453,18.5327,66600.0
2007-02-13 10:00:00,23.31,23.35,23.2,23.22,45200.0,18.5248,18.5566,18.4373,18.4532,45200.0
2007-02-13 10:10:00,23.22,23.31,23.21,23.31,37600.0,18.4532,18.5248,18.4453,18.5248,37600.0
2007-02-13 10:20:00,23.31,23.35,23.25,23.32,37600.0,18.5248,18.5566,18.4771,18.5327,37600.0
2007-02-13 10:30:00,23.33,23.39,23.31,23.36,28000.0,18.5407,18.5883,18.5248,18.5645,28000.0
2007-02-13 10:40:00,23.37,23.37,23.21,23.25,88400.0,18.5724,18.5724,18.4453,18.4771,88400.0
2007-02-13 10:50:00,23.25,23.27,23.24,23.27,18800.0,18.4771,18.493,18.4691,18.493,18800.0
2007-02-13 11:00:00,23.27,23.29,23.25,23.28,20400.0,18.493,18.5089,18.4771,18.5009,20400.0
2007-02-13 11:10:00,23.28,23.29,23.24,23.27,37200.0,18.5009,18.5089,18.4691,18.493,37200.0
2007-02-13 11:20:00,23.27,23.28,23.25,23.26,10800.0,18.493,18.5009,18.4771,18.485,10800.0
2007-02-13 11:30:00,23.26,23.31,23.25,23.26,24400.0,18.485,18.5248,18.4771,18.485,24400.0
2007-02-13 11:40:00,23.25,23.32,23.25,23.31,34200.0,18.4771,18.5327,18.4771,18.5248,34200.0
2007-02-13 11:50:00,23.31,23.31,23.27,23.28,18000.0,18.5248,18.5248,18.493,18.5009,18000.0
2007-02-13 12:00:00,23.28,23.29,23.25,23.27,11600.0,18.5009,18.5089,18.4771,18.493,11600.0
2007-02-13 12:10:00,23.27,23.28,23.25,23.28,16000.0,18.493,18.5009,18.4771,18.5009,16000.0
2007-02-13 12:20:00,23.27,23.35,23.27,23.33,19200.0,18.493,18.5566,18.493,18.5407,19200.0
2007-02-13 12:30:00,23.34,23.37,23.33,23.36,11000.0,18.5486,18.5724,18.5407,18.5645,11000.0
2007-02-13 12:40:00,23.36,23.37,23.32,23.32,30800.0,18.5645,18.5724,18.5327,18.5327,30800.0
2007-02-13 12:50:00,23.32,23.36,23.32,23.34,14600.0,18.5327,18.5645,18.5327,18.5486,14600.0
2007-02-13 13:00:00,23.33,23.36,23.33,23.36,17800.0,18.5407,18.5645,18.5407,18.5645,17800.0
2007-02-13 13:10:00,23.36,23.36,23.29,23.32,39000.0,18.5645,18.5645,18.5089,18.5327,39000.0
2007-02-13 13:20:00,23.32,23.32,23.28,23.29,27600.0,18.5327,18.5327,18.5009,18.5089,27600.0
2007-02-13 13:30:00,23.28,23.33,23.27,23.33,24600.0,18.5009,18.5407,18.493,18.5407,24600.0
2007-02-13 13:40:00,23.33,23.34,23.29,23.32,19600.0,18.5407,18.5486,18.5089,18.5327,19600.0
2007-02-13 13:50:00,23.33,23.35,23.31,23.33,18400.0,18.5407,18.5566,18.5248,18.5407,18400.0
2007-02-13 14:00:00,23.33,23.34,23.3,23.34,30400.0,18.5407,18.5486,18.5168,18.5486,30400.0
2007-02-13 14:10:00,23.33,23.33,23.3,23.31,18000.0,18.5407,18.5407,18.5168,18.5248,18000.0
2007-02-13 14:20:00,23.31,23.35,23.3,23.3,27400.0,18.5248,18.5566,18.5168,18.5168,27400.0
2007-02-13 14:30:00,23.3,23.33,23.3,23.33,21000.0,18.5168,18.5407,18.5168,18.5407,21000.0
2007-02-13 14:40:00,23.32,23.33,23.28,23.29,30400.0,18.5327,18.5407,18.5009,18.5089,30400.0
2007-02-13 14:50:00,23.28,23.29,23.27,23.27,17600.0,18.5009,18.5089,18.493,18.493,17600.0
2007-02-13 15:00:00,23.28,23.29,23.25,23.26,26200.0,18.5009,18.5089,18.4771,18.485,26200.0
2007-02-13 15:10:00,23.25,23.27,23.23,23.25,35800.0,18.4771,18.493,18.4612,18.4771,35800.0
2007-02-13 15:20:00,23.25,23.28,23.25,23.25,37000.0,18.4771,18.5009,18.4771,18.4771,37000.0
2007-02-13 15:30:00,23.25,23.29,23.22,23.28,86200.0,18.4771,18.5089,18.4532,18.5009,86200.0
2007-02-13 15:40:00,23.27,23.33,23.27,23.31,93200.0,18.493,18.5407,18.493,18.5248,93200.0
2007-02-13 15:50:00,23.32,23.34,23.29,23.33,109000.0,18.5327,18.5486,18.5089,18.5407,109000.0
2007-02-14 09:30:00,23.53,23.6,23.43,23.49,76800.0,18.6996,18.7552,18.6201,18.6678,76800.0
2007-02-14 09:40:00,23.46,23.57,23.44,23.55,50400.0,18.644,18.7314,18.6281,18.7155,50400.0
2007-02-14 09:50:00,23.54,23.55,23.5,23.52,23800.0,18.7075,18.7155,18.6758,18.6917,23800.0
2007-02-14 10:00:00,23.52,23.65,23.52,23.62,189600.0,18.6917,18.795,18.6917,18.7711,189600.0
2007-02-14 10:10:00,23.63,23.67,23.61,23.65,180400.0,18.7791,18.8109,18.7632,18.795,180400.0
2007-02-14 10:20:00,23.64,23.74,23.63,23.7,97800.0,18.787,18.8665,18.7791,18.8347,97800.0
2007-02-14 10:30:00,23.7,23.7,23.66,23.68,130000.0,18.8347,18.8347,18.8029,18.8188,130000.0
2007-02-14 10:40:00,23.68,23.73,23.67,23.71,87600.0,18.8188,18.8585,18.8109,18.8427,87600.0
2007-02-14 10:50:00,23.71,23.73,23.68,23.73,40800.0,18.8427,18.8585,18.8188,18.8585,40800.0
2007-02-14 11:00:00,23.73,23.73,23.68,23.7,60000.0,18.8585,18.8585,18.8188,18.8347,60000.0
2007-02-14 11:10:00,23.7,23.73,23.7,23.71,67600.0,18.8347,18.8585,18.8347,18.8427,67600.0
2007-02-14 11:20:00,23.71,23.74,23.68,23.68,39200.0,18.8427,18.8665,18.8188,18.8188,39200.0
2007-02-14 11:30:00,23.68,23.69,23.62,23.62,142200.0,18.8188,18.8268,18.7711,18.7711,142200.0
2007-02-14 11:40:00,23.61,23.65,23.56,23.61,102800.0,18.7632,18.795,18.7234,18.7632,102800.0
2007-02-14 11:50:00,23.61,23.62,23.59,23.6,70600.0,18.7632,18.7711,18.7473,18.7552,70600.0
2007-02-14 12:00:00,23.6,23.6,23.55,23.59,66200.0,18.7552,18.7552,18.7155,18.7473,66200.0
2007-02-14 12:10:00,23.6,23.65,23.56,23.65,66400.0,18.7552,18.795,18.7234,18.795,66400.0
2007-02-14 12:20:00,23.63,23.64,23.6,23.63,17800.0,18.7791,18.787,18.7552,18.7791,17800.0
2007-02-14 12:30:00,23.62,23.63,23.59,23.59,52000.0,18.7711,18.7791,18.7473,18.7473,52000.0
2007-02-14 12:40:00,23.59,23.59,23.58,23.58,18000.0,18.7473,18.7473,18.7393,18.7393,18000.0
2007-02-14 12:50:00,23.58,23.58,23.56,23.56,40400.0,18.7393,18.7393,18.7234,18.7234,40400.0
2007-02-14 13:00:00,23.56,23.56,23.54,23.55,20400.0,18.7234,18.7234,18.7075,18.7155,20400.0
2007-02-14 13:10:00,23.54,23.56,23.54,23.55,16600.0,18.7075,18.7234,18.7075,18.7155,16600.0
2007-02-14 13:20:00,23.55,23.55,23.51,23.54,23600.0,18.7155,18.7155,18.6837,18.7075,23600.0
2007-02-14 13:30:00,23.53,23.56,23.53,23.55,25400.0,18.6996,18.7234,18.6996,18.7155,25400.0
2007-02-14 13:40:00,23.55,23.55,23.53,23.55,20800.0,18.7155,18.7155,18.6996,18.7155,20800.0
2007-02-14 13:50:00,23.54,23.55,23.53,23.54,31600.0,18.7075,18.7155,18.6996,18.7075,31600.0
2007-02-14 14:00:00,23.55,23.55,23.5,23.51,20200.0,18.7155,18.7155,18.6758,18.6837,20200.0
2007-02-14 14:10:00,23.5,23.53,23.5,23.5,24600.0,18.6758,18.6996,18.6758,18.6758,24600.0
2007-02-14 14:20:00,23.5,23.52,23.47,23.48,23400.0,18.6758,18.6917,18.6519,18.6599,23400.0
2007-02-14 14:30:00,23.48,23.51,23.48,23.51,25000.0,18.6599,18.6837,18.6599,18.6837,25000.0
2007-02-14 14:40:00,23.5,23.51,23.49,23.5,26800.0,18.6758,18.6837,18.6678,18.6758,26800.0
2007-02-14 14:50:00,23.5,23.5,23.47,23.49,45800.0,18.6758,18.6758,18.6519,18.6678,45800.0
2007-02-14 15:00:00,23.5,23.52,23.49,23.5,22000.0,18.6758,18.6917,18.6678,18.6758,22000.0
2007-02-14 15:10:00,23.5,23.54,23.48,23.54,44600.0,18.6758,18.7075,18.6599,18.7075,44600.0
2007-02-14 15:20:00,23.54,23.55,23.52,23.52,47000.0,18.7075,18.7155,18.6917,18.6917,47000.0
2007-02-14 15:30:00,23.52,23.53,23.44,23.46,160200.0,18.6917,18.6996,18.6281,18.644,160200.0
2007-02-14 15:40:00,23.47,23.57,23.47,23.56,120800.0,18.6519,18.7314,18.6519,18.7234,120800.0
2007-02-14 15:50:00,23.56,23.59,23.54,23.55,112200.0,18.7234,18.7473,18.7075,18.7155,112200.0
2007-02-15 09:30:00,23.49,23.57,23.38,23.49,58000.0,18.6678,18.7314,18.5804,18.6678,58000.0
2007-02-15 09:40:00,23.49,23.54,23.43,23.43,48600.0,18.6678,18.7075,18.6201,18.6201,48600.0
2007-02-15 09:50:00,23.44,23.5,23.39,23.47,49600.0,18.6281,18.6758,18.5883,18.6519,49600.0
2007-02-15 10:00:00,23.46,23.53,23.45,23.53,36800.0,18.644,18.6996,18.636,18.6996,36800.0
2007-02-15 10:10:00,23.53,23.7,23.53,23.69,95200.0,18.6996,18.8347,18.6996,18.8268,95200.0
2007-02-15 10:20:00,23.68,23.75,23.68,23.72,31200.0,18.8188,18.8744,18.8188,18.8506,31200.0
2007-02-15 10:30:00,23.72,23.75,23.7,23.74,50400.0,18.8506,18.8744,18.8347,18.8665,50400.0
2007-02-15 10:40:00,23.74,23.74,23.64,23.64,42800.0,18.8665,18.8665,18.787,18.787,42800.0
2007-02-15 10:50:00,23.64,23.65,23.57,23.58,116800.0,18.787,18.795,18.7314,18.7393,116800.0
2007-02-15 11:00:00,23.57,23.61,23.55,23.58,92400.0,18.7314,18.7632,18.7155,18.7393,92400.0
2007-02-15 11:10:00,23.58,23.6,23.57,23.6,83600.0,18.7393,18.7552,18.7314,18.7552,83600.0
2007-02-15 11:20:00,23.59,23.6,23.54,23.55,60600.0,18.7473,18.7552,18.7075,18.7155,60600.0
2007-02-15 11:30:00,23.55,23.59,23.53,23.58,58600.0,18.7155,18.7473,18.6996,18.7393,58600.0
2007-02-15 11:40:00,23.57,23.58,23.54,23.57,54800.0,18.7314,18.7393,18.7075,18.7314,54800.0
2007-02-15 11:50:00,23.56,23.6,23.55,23.57,54800.0,18.7234,18.7552,18.7155,18.7314,54800.0
2007-02-15 12:00:00,23.57,23.64,23.55,23.63,75800.0,18.7314,18.787,18.7155,18.7791,75800.0
2007-02-15 12:10:00,23.63,23.71,23.6,23.69,87800.0,18.7791,18.8427,18.7552,18.8268,87800.0
2007-02-15 12:20:00,23.69,23.74,23.68,23.68,55400.0,18.8268,18.8665,18.8188,18.8188,55400.0
2007-02-15 12:30:00,23.68,23.75,23.66,23.73,117400.0,18.8188,18.8744,18.8029,18.8585,117400.0
2007-02-15 12:40:00,23.73,23.78,23.68,23.7,109600.0,18.8585,18.8983,18.8188,18.8347,109600.0
2007-02-15 12:50:00,23.7,23.71,23.62,23.63,23800.0,18.8347,18.8427,18.7711,18.7791,23800.0
2007-02-15 13:00:00,23.63,23.7,23.63,23.66,76400.0,18.7791,18.8347,18.7791,18.8029,76400.0
2007-02-15 13:10:00,23.66,23.66,23.61,23.63,28000.0,18.8029,18.8029,18.7632,18.7791,28000.0
2007-02-15 13:20:00,23.63,23.63,23.61,23.61,11200.0,18.7791,18.7791,18.7632,18.7632,11200.0
2007-02-15 13:30:00,23.61,23.61,23.59,23.59,16400.0,18.7632,18.7632,18.7473,18.7473,16400.0
2007-02-15 13:40:00,23.59,23.61,23.58,23.59,25000.0,18.7473,18.7632,18.7393,18.7473,25000.0
2007-02-15 13:50:00,23.59,23.63,23.58,23.63,76600.0,18.7473,18.7791,18.7393,18.7791,76600.0
2007-02-15 14:00:00,23.62,23.68,23.6,23.68,56800.0,18.7711,18.8188,18.7552,18.8188,56800.0
2007-02-15 14:10:00,23.68,23.68,23.63,23.67,62800.0,18.8188,18.8188,18.7791,18.8109,62800.0
2007-02-15 14:20:00,23.67,23.71,23.67,23.69,51400.0,18.8109,18.8427,18.8109,18.8268,51400.0
2007-02-15 14:30:00,23.68,23.75,23.68,23.72,71400.0,18.8188,18.8744,18.8188,18.8506,71400.0
2007-02-15 14:40:00,23.72,23.75,23.71,23.75,60800.0,18.8506,18.8744,18.8427,18.8744,60800.0
2007-02-15 14:50:00,23.75,23.81,23.75,23.79,94800.0,18.8744,18.9221,18.8744,18.9062,94800.0
2007-02-15 15:00:00,23.79,23.8,23.75,23.79,113200.0,18.9062,18.9142,18.8744,18.9062,113200.0
2007-02-15 15:10:00,23.79,23.8,23.76,23.79,109000.0,18.9062,18.9142,18.8824,18.9062,109000.0
2007-02-15 15:20:00,23.79,23.86,23.75,23.75,170200.0,18.9062,18.9619,18.8744,18.8744,170200.0
2007-02-15 15:30:00,23.75,23.77,23.7,23.76,51400.0,18.8744,18.8903,18.8347,18.8824,51400.0
2007-02-15 15:40:00,23.75,23.83,23.74,23.83,75400.0,18.8744,18.938,18.8665,18.938,75400.0
2007-02-15 15:50:00,23.83,23.83,23.75,23.79,159200.0,18.938,18.938,18.8744,18.9062,159200.0
2007-02-16 09:30:00,23.77,24.09,23.66,24.06,228600.0,18.8903,19.1446,18.8029,19.1208,228600.0
2007-02-16 09:40:00,24.06,24.25,24.0,24.24,96800.0,19.1208,19.2718,19.0731,19.2638,96800.0
2007-02-16 09:50:00,24.24,24.32,24.2,24.32,137800.0,19.2638,19.3274,19.2321,19.3274,137800.0
2007-02-16 10:00:00,24.31,24.36,24.25,24.25,209800.0,19.3195,19.3592,19.2718,19.2718,209800.0
2007-02-16 10:10:00,24.25,24.25,24.14,24.2,122000.0,19.2718,19.2718,19.1844,19.2321,122000.0
2007-02-16 10:20:00,24.2,24.2,24.01,24.02,109600.0,19.2321,19.2321,19.0811,19.089,109600.0
2007-02-16 10:30:00,24.01,24.03,23.85,23.86,80600.0,19.0811,19.097,18.9539,18.9619,80600.0
2007-02-16 10:40:00,23.86,23.91,23.78,23.85,53400.0,18.9619,19.0016,18.8983,18.9539,53400.0
2007-02-16 10:50:00,23.86,23.91,23.83,23.86,43600.0,18.9619,19.0016,18.938,18.9619,43600.0
2007-02-16 11:00:00,23.85,23.96,23.84,23.95,64000.0,18.9539,19.0413,18.946,19.0334,64000.0
2007-02-16 11:10:00,23.94,23.96,23.9,23.95,67600.0,19.0254,19.0413,18.9936,19.0334,67600.0
2007-02-16 11:20:00,23.94,23.95,23.91,23.92,28000.0,19.0254,19.0334,19.0016,19.0095,28000.0
2007-02-16 11:30:00,23.92,23.98,23.92,23.92,43400.0,19.0095,19.0572,19.0095,19.0095,43400.0
2007-02-16 11:40:00,23.92,23.95,23.91,23.93,61200.0,19.0095,19.0334,19.0016,19.0175,61200.0
2007-02-16 11:50:00,23.92,23.93,23.9,23.9,30200.0,19.0095,19.0175,18.9936,18.9936,30200.0
2007-02-16 12:00:00,23.9,23.9,23.8,23.81,42400.0,18.9936,18.9936,18.9142,18.9221,42400.0
2007-02-16 12:10:00,23.83,23.9,23.81,23.86,67400.0,18.938,18.9936,18.9221,18.9619,67400.0
2007-02-16 12:20:00,23.86,23.89,23.83,23.84,31400.0,18.9619,18.9857,18.938,18.946,31400.0
2007-02-16 12:30:00,23.84,23.85,23.83,23.83,24400.0,18.946,18.9539,18.938,18.938,24400.0
2007-02-16 12:40:00,23.83,23.83,23.78,23.78,17400.0,18.938,18.938,18.8983,18.8983,17400.0
2007-02-16 12:50:00,23.78,23.79,23.75,23.76,21600.0,18.8983,18.9062,18.8744,18.8824,21600.0
2007-02-16 13:00:00,23.75,23.77,23.74,23.76,35800.0,18.8744,18.8903,18.8665,18.8824,35800.0
2007-02-16 13:10:00,23.76,23.81,23.76,23.8,46000.0,18.8824,18.9221,18.8824,18.9142,46000.0
2007-02-16 13:20:00,23.8,23.83,23.8,23.81,77000.0,18.9142,18.938,18.9142,18.9221,77000.0
2007-02-16 13:30:00,23.81,23.83,23.8,23.8,43400.0,18.9221,18.938,18.9142,18.9142,43400.0
2007-02-16 13:40:00,23.8,23.82,23.8,23.82,45600.0,18.9142,18.9301,18.9142,18.9301,45600.0
2007-02-16 13:50:00,23.82,23.82,23.78,23.81,49800.0,18.9301,18.9301,18.8983,18.9221,49800.0
2007-02-16 14:00:00,23.8,23.82,23.78,23.81,56200.0,18.9142,18.9301,18.8983,18.9221,56200.0
2007-02-16 14:10:00,23.81,23.84,23.77,23.78,37800.0,18.9221,18.946,18.8903,18.8983,37800.0
2007-02-16 14:20:00,23.78,23.81,23.73,23.73,53200.0,18.8983,18.9221,18.8585,18.8585,53200.0
2007-02-16 14:30:00,23.73,23.78,23.73,23.75,27200.0,18.8585,18.8983,18.8585,18.8744,27200.0
2007-02-16 14:40:00,23.75,23.75,23.75,23.75,25200.0,18.8744,18.8744,18.8744,18.8744,25200.0
2007-02-16 14:50:00,23.75,23.78,23.75,23.78,40800.0,18.8744,18.8983,18.8744,18.8983,40800.0
2007-02-16 15:00:00,23.78,23.82,23.77,23.82,33400.0,18.8983,18.9301,18.8903,18.9301,33400.0
2007-02-16 15:10:00,23.81,23.86,23.81,23.85,54000.0,18.9221,18.9619,18.9221,18.9539,54000.0
2007-02-16 15:20:00,23.85,23.9,23.85,23.89,64800.0,18.9539,18.9936,18.9539,18.9857,64800.0
2007-02-16 15:30:00,23.89,23.93,23.84,23.84,64200.0,18.9857,19.0175,18.946,18.946,64200.0
2007-02-16 15:40:00,23.84,23.89,23.82,23.86,88200.0,18.946,18.9857,18.9301,18.9619,88200.0
2007-02-16 15:50:00,23.87,23.89,23.85,23.87,51800.0,18.9698,18.9857,18.9539,18.9698,51800.0
2007-02-20 09:30:00,23.83,24.0,23.82,23.84,58000.0,18.938,19.0731,18.9301,18.946,58000.0
2007-02-20 09:40:00,23.84,23.84,23.74,23.77,34000.0,18.946,18.946,18.8665,18.8903,34000.0
2007-02-20 09:50:00,23.77,23.82,23.67,23.71,66000.0,18.8903,18.9301,18.8109,18.8427,66000.0
2007-02-20 10:00:00,23.71,23.71,23.57,23.71,102600.0,18.8427,18.8427,18.7314,18.8427,102600.0
2007-02-20 10:10:00,23.7,23.83,23.69,23.82,36800.0,18.8347,18.938,18.8268,18.9301,36800.0
2007-02-20 10:20:00,23.83,23.92,23.83,23.91,29600.0,18.938,19.0095,18.938,19.0016,29600.0
2007-02-20 10:30:00,23.92,23.94,23.88,23.92,34400.0,19.0095,19.0254,18.9778,19.0095,34400.0
2007-02-20 10:40:00,23.91,23.98,23.88,23.92,26200.0,19.0016,19.0572,18.9778,19.0095,26200.0
2007-02-20 10:50:00,23.92,23.92,23.77,23.77,24600.0,19.0095,19.0095,18.8903,18.8903,24600.0
2007-02-20 11:00:00,23.77,23.79,23.73,23.74,107400.0,18.8903,18.9062,18.8585,18.8665,107400.0
2007-02-20 11:10:00,23.77,23.8,23.75,23.78,24600.0,18.8903,18.9142,18.8744,18.8983,24600.0
2007-02-20 11:20:00,23.78,23.81,23.77,23.8,19200.0,18.8983,18.9221,18.8903,18.9142,19200.0
2007-02-20 11:30:00,23.78,23.86,23.78,23.85,29800.0,18.8983,18.9619,18.8983,18.9539,29800.0
2007-02-20 11:40:00,23.86,23.93,23.84,23.89,75000.0,18.9619,19.0175,18.946,18.9857,75000.0
2007-02-20 11:50:00,23.89,23.9,23.88,23.88,22000.0,18.9857,18.9936,18.9778,18.9778,22000.0
2007-02-20 12:00:00,23.88,23.89,23.87,23.89,12800.0,18.9778,18.9857,18.9698,18.9857,12800.0
2007-02-20 12:10:00,23.89,23.9,23.89,23.89,22800.0,18.9857,18.9936,18.9857,18.9857,22800.0
2007-02-20 12:20:00,23.89,23.93,23.89,23.92,15600.0,18.9857,19.0175,18.9857,19.0095,15600.0
2007-02-20 12:30:00,23.92,23.97,23.91,23.92,50200.0,19.0095,19.0493,19.0016,19.0095,50200.0
2007-02-20 12:40:00,23.92,23.92,23.88,23.9,15600.0,19.0095,19.0095,18.9778,18.9936,15600.0
2007-02-20 12:50:00,23.89,23.9,23.86,23.86,18000.0,18.9857,18.9936,18.9619,18.9619,18000.0
2007-02-20 13:00:00,23.86,23.89,23.84,23.84,22600.0,18.9619,18.9857,18.946,18.946,22600.0
2007-02-20 13:10:00,23.85,23.86,23.82,23.85,18800.0,18.9539,18.9619,18.9301,18.9539,18800.0
2007-02-20 13:20:00,23.85,23.89,23.84,23.89,22800.0,18.9539,18.9857,18.946,18.9857,22800.0
2007-02-20 13:30:00,23.89,23.93,23.89,23.93,28200.0,18.9857,19.0175,18.9857,19.0175,28200.0
2007-02-20 13:40:00,23.93,23.93,23.9,23.9,22400.0,19.0175,19.0175,18.9936,18.9936,22400.0
2007-02-20 13:50:00,23.9,23.91,23.9,23.9,31600.0,18.9936,19.0016,18.9936,18.9936,31600.0
2007-02-20 14:00:00,23.91,23.91,23.89,23.9,44000.0,19.0016,19.0016,18.9857,18.9936,44000.0
2007-02-20 14:10:00,23.9,23.93,23.9,23.93,41200.0,18.9936,19.0175,18.9936,19.0175,41200.0
2007-02-20 14:20:00,23.93,24.0,23.93,24.0,40800.0,19.0175,19.0731,19.0175,19.0731,40800.0
2007-02-20 14:30:00,23.99,24.04,23.99,24.04,37600.0,19.0652,19.1049,19.0652,19.1049,37600.0
2007-02-20 14:40:00,24.03,24.05,24.02,24.03,25200.0,19.097,19.1129,19.089,19.097,25200.0
2007-02-20 14:50:00,24.03,24.05,24.02,24.04,30400.0,19.097,19.1129,19.089,19.1049,30400.0
2007-02-20 15:00:00,24.04,24.05,24.04,24.05,26200.0,19.1049,19.1129,19.1049,19.1129,26200.0
2007-02-20 15:10:00,24.04,24.1,24.03,24.1,67800.0,19.1049,19.1526,19.097,19.1526,67800.0
2007-02-20 15:20:00,24.11,24.14,24.11,24.11,68400.0,19.1605,19.1844,19.1605,19.1605,68400.0
2007-02-20 15:30:00,24.11,24.11,24.08,24.08,43200.0,19.1605,19.1605,19.1367,19.1367,43200.0
2007-02-20 15:40:00,24.09,24.09,24.05,24.08,98600.0,19.1446,19.1446,19.1129,19.1367,98600.0
2007-02-20 15:50:00,24.08,24.11,24.04,24.11,118400.0,19.1367,19.1605,19.1049,19.1605,118400.0
2007-02-21 09:30:00,24.05,24.09,23.84,23.99,70600.0,19.1129,19.1446,18.946,19.0652,70600.0
2007-02-21 09:40:00,23.97,23.98,23.9,23.95,40200.0,19.0493,19.0572,18.9936,19.0334,40200.0
2007-02-21 09:50:00,23.95,23.95,23.85,23.86,111600.0,19.0334,19.0334,18.9539,18.9619,111600.0
2007-02-21 10:00:00,23.86,23.86,23.82,23.84,58400.0,18.9619,18.9619,18.9301,18.946,58400.0
2007-02-21 10:10:00,23.83,23.83,23.8,23.8,38200.0,18.938,18.938,18.9142,18.9142,38200.0
2007-02-21 10:20:00,23.8,23.8,23.77,23.77,25400.0,18.9142,18.9142,18.8903,18.8903,25400.0
2007-02-21 10:30:00,23.78,23.78,23.74,23.74,41800.0,18.8983,18.8983,18.8665,18.8665,41800.0
2007-02-21 10:40:00,23.74,23.74,23.7,23.7,53400.0,18.8665,18.8665,18.8347,18.8347,53400.0
2007-02-21 10:50:00,23.71,23.71,23.68,23.69,62000.0,18.8427,18.8427,18.8188,18.8268,62000.0
2007-02-21 11:00:00,23.69,23.7,23.66,23.67,43000.0,18.8268,18.8347,18.8029,18.8109,43000.0
2007-02-21 11:10:00,23.67,23.68,23.63,23.63,60400.0,18.8109,18.8188,18.7791,18.7791,60400.0
2007-02-21 11:20:00,23.63,23.64,23.59,23.61,67400.0,18.7791,18.787,18.7473,18.7632,67400.0
2007-02-21 11:30:00,23.61,23.66,23.61,23.65,50000.0,18.7632,18.8029,18.7632,18.795,50000.0
2007-02-21 11:40:00,23.65,23.65,23.6,23.61,28200.0,18.795,18.795,18.7552,18.7632,28200.0
2007-02-21 11:50:00,23.6,23.6,23.57,23.59,62400.0,18.7552,18.7552,18.7314,18.7473,62400.0
2007-02-21 12:00:00,23.59,23.61,23.59,23.59,43600.0,18.7473,18.7632,18.7473,18.7473,43600.0
2007-02-21 12:10:00,23.6,23.64,23.59,23.63,48400.0,18.7552,18.787,18.7473,18.7791,48400.0
2007-02-21 12:20:00,23.63,23.63,23.61,23.63,26600.0,18.7791,18.7791,18.7632,18.7791,26600.0
2007-02-21 12:30:00,23.63,23.63,23.6,23.61,33800.0,18.7791,18.7791,18.7552,18.7632,33800.0
2007-02-21 12:40:00,23.61,23.62,23.6,23.61,12800.0,18.7632,18.7711,18.7552,18.7632,12800.0
2007-02-21 12:50:00,23.61,23.61,23.6,23.6,43000.0,18.7632,18.7632,18.7552,18.7552,43000.0
2007-02-21 13:00:00,23.61,23.61,23.6,23.6,34600.0,18.7632,18.7632,18.7552,18.7552,34600.0
2007-02-21 13:10:00,23.6,23.6,23.58,23.59,33800.0,18.7552,18.7552,18.7393,18.7473,33800.0
2007-02-21 13:20:00,23.59,23.59,23.58,23.58,25800.0,18.7473,18.7473,18.7393,18.7393,25800.0
2007-02-21 13:30:00,23.59,23.61,23.58,23.59,69600.0,18.7473,18.7632,18.7393,18.7473,69600.0
2007-02-21 13:40:00,23.59,23.6,23.57,23.57,38800.0,18.7473,18.7552,18.7314,18.7314,38800.0
2007-02-21 13:50:00,23.57,23.6,23.57,23.6,32200.0,18.7314,18.7552,18.7314,18.7552,32200.0
2007-02-21 14:00:00,23.59,23.61,23.55,23.6,84400.0,18.7473,18.7632,18.7155,18.7552,84400.0
2007-02-21 14:10:00,23.6,23.61,23.59,23.59,81200.0,18.7552,18.7632,18.7473,18.7473,81200.0
2007-02-21 14:20:00,23.6,23.62,23.59,23.62,112400.0,18.7552,18.7711,18.7473,18.7711,112400.0
2007-02-21 14:30:00,23.61,23.63,23.61,23.61,44600.0,18.7632,18.7791,18.7632,18.7632,44600.0
2007-02-21 14:40:00,23.6,23.61,23.59,23.6,30600.0,18.7552,18.7632,18.7473,18.7552,30600.0
2007-02-21 14:50:00,23.61,23.61,23.59,23.61,43600.0,18.7632,18.7632,18.7473,18.7632,43600.0
2007-02-21 15:00:00,23.61,23.61,23.59,23.59,37400.0,18.7632,18.7632,18.7473,18.7473,37400.0
2007-02-21 15:10:00,23.59,23.6,23.58,23.58,38600.0,18.7473,18.7552,18.7393,18.7393,38600.0
2007-02-21 15:20:00,23.58,23.58,23.56,23.57,27600.0,18.7393,18.7393,18.7234,18.7314,27600.0
2007-02-21 15:30:00,23.57,23.6,23.56,23.59,52600.0,18.7314,18.7552,18.7234,18.7473,52600.0
2007-02-21 15:40:00,23.59,23.6,23.57,23.57,50200.0,18.7473,18.7552,18.7314,18.7314,50200.0
2007-02-21 15:50:00,23.57,23.58,23.52,23.52,183000.0,18.7314,18.7393,18.6917,18.6917,183000.0
2007-02-22 09:30:00,23.53,23.7,23.38,23.5,145800.0,18.6996,18.8347,18.5804,18.6758,145800.0
2007-02-22 09:40:00,23.5,23.52,23.42,23.42,136200.0,18.6758,18.6917,18.6122,18.6122,136200.0
2007-02-22 09:50:00,23.41,23.53,23.35,23.46,95800.0,18.6042,18.6996,18.5566,18.644,95800.0
2007-02-22 10:00:00,23.46,23.54,23.46,23.49,47800.0,18.644,18.7075,18.644,18.6678,47800.0
2007-02-22 10:10:00,23.48,23.49,23.4,23.43,161800.0,18.6599,18.6678,18.5963,18.6201,161800.0
2007-02-22 10:20:00,23.44,23.47,23.41,23.46,35400.0,18.6281,18.6519,18.6042,18.644,35400.0
2007-02-22 10:30:00,23.47,23.47,23.34,23.34,27400.0,18.6519,18.6519,18.5486,18.5486,27400.0
2007-02-22 10:40:00,23.34,23.35,23.3,23.32,58600.0,18.5486,18.5566,18.5168,18.5327,58600.0
2007-02-22 10:50:00,23.33,23.34,23.32,23.33,32200.0,18.5407,18.5486,18.5327,18.5407,32200.0
2007-02-22 11:00:00,23.33,23.33,23.29,23.3,41600.0,18.5407,18.5407,18.5089,18.5168,41600.0
2007-02-22 11:10:00,23.3,23.33,23.27,23.27,55200.0,18.5168,18.5407,18.493,18.493,55200.0
2007-02-22 11:20:00,23.27,23.32,23.26,23.28,28400.0,18.493,18.5327,18.485,18.5009,28400.0
2007-02-22 11:30:00,23.29,23.29,23.24,23.29,37400.0,18.5089,18.5089,18.4691,18.5089,37400.0
2007-02-22 11:40:00,23.29,23.33,23.29,23.31,132000.0,18.5089,18.5407,18.5089,18.5248,132000.0
2007-02-22 11:50:00,23.31,23.33,23.28,23.32,65200.0,18.5248,18.5407,18.5009,18.5327,65200.0
2007-02-22 12:00:00,23.31,23.33,23.28,23.3,51400.0,18.5248,18.5407,18.5009,18.5168,51400.0
2007-02-22 12:10:00,23.29,23.32,23.27,23.32,42800.0,18.5089,18.5327,18.493,18.5327,42800.0
2007-02-22 12:20:00,23.32,23.34,23.32,23.33,153600.0,18.5327,18.5486,18.5327,18.5407,153600.0
2007-02-22 12:30:00,23.34,23.36,23.29,23.3,98400.0,18.5486,18.5645,18.5089,18.5168,98400.0
2007-02-22 12:40:00,23.29,23.3,23.23,23.26,43800.0,18.5089,18.5168,18.4612,18.485,43800.0
2007-02-22 12:50:00,23.26,23.28,23.17,23.17,75000.0,18.485,18.5009,18.4135,18.4135,75000.0
2007-02-22 13:00:00,23.17,23.22,23.15,23.2,57600.0,18.4135,18.4532,18.3976,18.4373,57600.0
2007-02-22 13:10:00,23.2,23.22,23.17,23.21,34800.0,18.4373,18.4532,18.4135,18.4453,34800.0
2007-02-22 13:20:00,23.21,23.3,23.21,23.29,31400.0,18.4453,18.5168,18.4453,18.5089,31400.0
2007-02-22 13:30:00,23.29,23.3,23.29,23.3,33200.0,18.5089,18.5168,18.5089,18.5168,33200.0
2007-02-22 13:40:00,23.3,23.3,23.3,23.3,47200.0,18.5168,18.5168,18.5168,18.5168,47200.0
2007-02-22 13:50:00,23.3,23.3,23.3,23.3,44400.0,18.5168,18.5168,18.5168,18.5168,44400.0
2007-02-22 14:00:00,23.3,23.36,23.3,23.36,30400.0,18.5168,18.5645,18.5168,18.5645,30400.0
2007-02-22 14:10:00,23.35,23.36,23.29,23.3,35000.0,18.5566,18.5645,18.5089,18.5168,35000.0
2007-02-22 14:20:00,23.3,23.33,23.29,23.29,40400.0,18.5168,18.5407,18.5089,18.5089,40400.0
2007-02-22 14:30:00,23.29,23.3,23.29,23.3,83200.0,18.5089,18.5168,18.5089,18.5168,83200.0
2007-02-22 14:40:00,23.3,23.3,23.27,23.29,32600.0,18.5168,18.5168,18.493,18.5089,32600.0
2007-02-22 14:50:00,23.3,23.3,23.29,23.29,33800.0,18.5168,18.5168,18.5089,18.5089,33800.0
2007-02-22 15:00:00,23.29,23.33,23.29,23.32,60400.0,18.5089,18.5407,18.5089,18.5327,60400.0
2007-02-22 15:10:00,23.32,23.35,23.32,23.33,44400.0,18.5327,18.5566,18.5327,18.5407,44400.0
2007-02-22 15:20:00,23.33,23.38,23.33,23.37,25000.0,18.5407,18.5804,18.5407,18.5724,25000.0
2007-02-22 15:30:00,23.37,23.41,23.37,23.4,35800.0,18.5724,18.6042,18.5724,18.5963,35800.0
2007-02-22 15:40:00,23.4,23.4,23.34,23.34,60200.0,18.5963,18.5963,18.5486,18.5486,60200.0
2007-02-22 15:50:00,23.34,23.38,23.34,23.36,68600.0,18.5486,18.5804,18.5486,18.5645,68600.0
2007-02-23 09:30:00,23.46,23.61,23.41,23.54,84800.0,18.644,18.7632,18.6042,18.7075,84800.0
2007-02-23 09:40:00,23.54,23.79,23.53,23.75,112200.0,18.7075,18.9062,18.6996,18.8744,112200.0
2007-02-23 09:50:00,23.75,23.76,23.66,23.76,69600.0,18.8744,18.8824,18.8029,18.8824,69600.0
2007-02-23 10:00:00,23.76,23.77,23.65,23.68,44000.0,18.8824,18.8903,18.795,18.8188,44000.0
2007-02-23 10:10:00,23.67,23.69,23.62,23.62,71600.0,18.8109,18.8268,18.7711,18.7711,71600.0
2007-02-23 10:20:00,23.61,23.62,23.54,23.54,65200.0,18.7632,18.7711,18.7075,18.7075,65200.0
2007-02-23 10:30:00,23.55,23.57,23.54,23.56,39600.0,18.7155,18.7314,18.7075,18.7234,39600.0
2007-02-23 10:40:00,23.56,23.59,23.55,23.57,55200.0,18.7234,18.7473,18.7155,18.7314,55200.0
2007-02-23 10:50:00,23.57,23.64,23.56,23.63,58600.0,18.7314,18.787,18.7234,18.7791,58600.0
2007-02-23 11:00:00,23.63,23.66,23.61,23.65,47000.0,18.7791,18.8029,18.7632,18.795,47000.0
2007-02-23 11:10:00,23.64,23.67,23.64,23.67,34200.0,18.787,18.8109,18.787,18.8109,34200.0
2007-02-23 11:20:00,23.66,23.66,23.63,23.63,32200.0,18.8029,18.8029,18.7791,18.7791,32200.0
2007-02-23 11:30:00,23.64,23.66,23.63,23.65,24000.0,18.787,18.8029,18.7791,18.795,24000.0
2007-02-23 11:40:00,23.66,23.68,23.65,23.67,34400.0,18.8029,18.8188,18.795,18.8109,34400.0
2007-02-23 11:50:00,23.67,23.7,23.66,23.67,24000.0,18.8109,18.8347,18.8029,18.8109,24000.0
2007-02-23 12:00:00,23.66,23.68,23.64,23.64,24200.0,18.8029,18.8188,18.787,18.787,24200.0
2007-02-23 12:10:00,23.64,23.65,23.63,23.65,24800.0,18.787,18.795,18.7791,18.795,24800.0
2007-02-23 12:20:00,23.64,23.65,23.63,23.65,22200.0,18.787,18.795,18.7791,18.795,22200.0
2007-02-23 12:30:00,23.66,23.69,23.66,23.68,27000.0,18.8029,18.8268,18.8029,18.8188,27000.0
2007-02-23 12:40:00,23.68,23.7,23.66,23.66,38400.0,18.8188,18.8347,18.8029,18.8029,38400.0
2007-02-23 12:50:00,23.66,23.71,23.66,23.69,24400.0,18.8029,18.8427,18.8029,18.8268,24400.0
2007-02-23 13:00:00,23.69,23.71,23.66,23.67,66600.0,18.8268,18.8427,18.8029,18.8109,66600.0
2007-02-23 13:10:00,23.67,23.69,23.64,23.64,10400.0,18.8109,18.8268,18.787,18.787,10400.0
2007-02-23 13:20:00,23.65,23.67,23.62,23.67,45000.0,18.795,18.8109,18.7711,18.8109,45000.0
2007-02-23 13:30:00,23.66,23.67,23.65,23.67,17000.0,18.8029,18.8109,18.795,18.8109,17000.0
2007-02-23 13:40:00,23.67,23.68,23.65,23.65,16200.0,18.8109,18.8188,18.795,18.795,16200.0
2007-02-23 13:50:00,23.65,23.65,23.61,23.64,57800.0,18.795,18.795,18.7632,18.787,57800.0
2007-02-23 14:00:00,23.64,23.66,23.64,23.66,27400.0,18.787,18.8029,18.787,18.8029,27400.0
2007-02-23 14:10:00,23.65,23.67,23.63,23.65,24800.0,18.795,18.8109,18.7791,18.795,24800.0
2007-02-23 14:20:00,23.64,23.65,23.61,23.63,29400.0,18.787,18.795,18.7632,18.7791,29400.0
2007-02-23 14:30:00,23.63,23.67,23.63,23.66,36200.0,18.7791,18.8109,18.7791,18.8029,36200.0
2007-02-23 14:40:00,23.66,23.71,23.65,23.7,70000.0,18.8029,18.8427,18.795,18.8347,70000.0
2007-02-23 14:50:00,23.71,23.76,23.69,23.74,57200.0,18.8427,18.8824,18.8268,18.8665,57200.0
2007-02-23 15:00:00,23.74,23.75,23.71,23.71,32200.0,18.8665,18.8744,18.8427,18.8427,32200.0
2007-02-23 15:10:00,23.71,23.74,23.71,23.73,42600.0,18.8427,18.8665,18.8427,18.8585,42600.0
2007-02-23 15:20:00,23.73,23.73,23.68,23.68,28800.0,18.8585,18.8585,18.8188,18.8188,28800.0
2007-02-23 15:30:00,23.68,23.68,23.63,23.64,37000.0,18.8188,18.8188,18.7791,18.787,37000.0
2007-02-23 15:40:00,23.64,23.67,23.64,23.66,32000.0,18.787,18.8109,18.787,18.8029,32000.0
2007-02-23 15:50:00,23.66,23.68,23.66,23.66,52800.0,18.8029,18.8188,18.8029,18.8029,52800.0
2007-02-26 09:30:00,23.86,23.87,23.63,23.75,76600.0,18.9619,18.9698,18.7791,18.8744,76600.0
2007-02-26 09:40:00,23.75,23.82,23.73,23.8,45400.0,18.8744,18.9301,18.8585,18.9142,45400.0
2007-02-26 09:50:00,23.8,23.85,23.74,23.83,52000.0,18.9142,18.9539,18.8665,18.938,52000.0
2007-02-26 10:00:00,23.82,23.83,23.8,23.8,31600.0,18.9301,18.938,18.9142,18.9142,31600.0
2007-02-26 10:10:00,23.8,23.88,23.8,23.84,31400.0,18.9142,18.9778,18.9142,18.946,31400.0
2007-02-26 10:20:00,23.84,23.84,23.8,23.8,20000.0,18.946,18.946,18.9142,18.9142,20000.0
2007-02-26 10:30:00,23.8,23.8,23.72,23.72,24200.0,18.9142,18.9142,18.8506,18.8506,24200.0
2007-02-26 10:40:00,23.72,23.77,23.71,23.74,96600.0,18.8506,18.8903,18.8427,18.8665,96600.0
2007-02-26 10:50:00,23.75,23.75,23.69,23.7,71600.0,18.8744,18.8744,18.8268,18.8347,71600.0
2007-02-26 11:00:00,23.71,23.72,23.69,23.69,21200.0,18.8427,18.8506,18.8268,18.8268,21200.0
2007-02-26 11:10:00,23.68,23.71,23.68,23.71,57800.0,18.8188,18.8427,18.8188,18.8427,57800.0
2007-02-26 11:20:00,23.7,23.71,23.65,23.67,57200.0,18.8347,18.8427,18.795,18.8109,57200.0
2007-02-26 11:30:00,23.67,23.69,23.66,23.68,53400.0,18.8109,18.8268,18.8029,18.8188,53400.0
2007-02-26 11:40:00,23.68,23.68,23.64,23.68,72000.0,18.8188,18.8188,18.787,18.8188,72000.0
2007-02-26 11:50:00,23.68,23.73,23.68,23.73,36600.0,18.8188,18.8585,18.8188,18.8585,36600.0
2007-02-26 12:00:00,23.73,23.73,23.68,23.68,13000.0,18.8585,18.8585,18.8188,18.8188,13000.0
2007-02-26 12:10:00,23.69,23.69,23.63,23.67,62200.0,18.8268,18.8268,18.7791,18.8109,62200.0
2007-02-26 12:20:00,23.67,23.68,23.65,23.66,42800.0,18.8109,18.8188,18.795,18.8029,42800.0
2007-02-26 12:30:00,23.66,23.68,23.65,23.65,68200.0,18.8029,18.8188,18.795,18.795,68200.0
2007-02-26 12:40:00,23.65,23.65,23.63,23.63,107000.0,18.795,18.795,18.7791,18.7791,107000.0
2007-02-26 12:50:00,23.63,23.63,23.57,23.58,78600.0,18.7791,18.7791,18.7314,18.7393,78600.0
2007-02-26 13:00:00,23.57,23.61,23.57,23.6,65600.0,18.7314,18.7632,18.7314,18.7552,65600.0
2007-02-26 13:10:00,23.6,23.6,23.58,23.58,30200.0,18.7552,18.7552,18.7393,18.7393,30200.0
2007-02-26 13:20:00,23.58,23.61,23.58,23.61,49400.0,18.7393,18.7632,18.7393,18.7632,49400.0
2007-02-26 13:30:00,23.61,23.61,23.6,23.6,14400.0,18.7632,18.7632,18.7552,18.7552,14400.0
2007-02-26 13:40:00,23.6,23.63,23.58,23.62,52600.0,18.7552,18.7791,18.7393,18.7711,52600.0
2007-02-26 13:50:00,23.62,23.67,23.61,23.65,58400.0,18.7711,18.8109,18.7632,18.795,58400.0
2007-02-26 14:00:00,23.65,23.67,23.62,23.64,52600.0,18.795,18.8109,18.7711,18.787,52600.0
2007-02-26 14:10:00,23.64,23.67,23.63,23.65,39200.0,18.787,18.8109,18.7791,18.795,39200.0
2007-02-26 14:20:00,23.66,23.66,23.65,23.65,23000.0,18.8029,18.8029,18.795,18.795,23000.0
2007-02-26 14:30:00,23.65,23.66,23.64,23.64,41400.0,18.795,18.8029,18.787,18.787,41400.0
2007-02-26 14:40:00,23.65,23.66,23.63,23.65,33400.0,18.795,18.8029,18.7791,18.795,33400.0
2007-02-26 14:50:00,23.65,23.67,23.64,23.66,46800.0,18.795,18.8109,18.787,18.8029,46800.0
2007-02-26 15:00:00,23.66,23.67,23.65,23.66,38200.0,18.8029,18.8109,18.795,18.8029,38200.0
2007-02-26 15:10:00,23.65,23.66,23.63,23.65,58000.0,18.795,18.8029,18.7791,18.795,58000.0
2007-02-26 15:20:00,23.65,23.66,23.64,23.65,49800.0,18.795,18.8029,18.787,18.795,49800.0
2007-02-26 15:30:00,23.65,23.66,23.65,23.65,49800.0,18.795,18.8029,18.795,18.795,49800.0
2007-02-26 15:40:00,23.65,23.67,23.62,23.67,53000.0,18.795,18.8109,18.7711,18.8109,53000.0
2007-02-26 15:50:00,23.67,23.68,23.66,23.67,100000.0,18.8109,18.8188,18.8029,18.8109,100000.0
2007-02-27 09:30:00,23.66,24.0,23.5,23.58,80200.0,18.8029,19.0731,18.6758,18.7393,80200.0
2007-02-27 09:40:00,23.59,23.66,23.48,23.56,125800.0,18.7473,18.8029,18.6599,18.7234,125800.0
2007-02-27 09:50:00,23.47,23.58,23.42,23.52,79800.0,18.6519,18.7393,18.6122,18.6917,79800.0
2007-02-27 10:00:00,23.49,23.6,23.46,23.54,166600.0,18.6678,18.7552,18.644,18.7075,166600.0
2007-02-27 10:10:00,23.53,23.56,23.48,23.51,135000.0,18.6996,18.7234,18.6599,18.6837,135000.0
2007-02-27 10:20:00,23.52,23.66,23.49,23.63,171800.0,18.6917,18.8029,18.6678,18.7791,171800.0
2007-02-27 10:30:00,23.65,23.75,23.51,23.72,101000.0,18.795,18.8744,18.6837,18.8506,101000.0
2007-02-27 10:40:00,23.65,23.71,23.65,23.68,26200.0,18.795,18.8427,18.795,18.8188,26200.0
2007-02-27 10:50:00,23.68,23.68,23.58,23.59,82000.0,18.8188,18.8188,18.7393,18.7473,82000.0
2007-02-27 11:00:00,23.6,23.66,23.57,23.65,73600.0,18.7552,18.8029,18.7314,18.795,73600.0
2007-02-27 11:10:00,23.65,23.68,23.61,23.65,69000.0,18.795,18.8188,18.7632,18.795,69000.0
2007-02-27 11:20:00,23.65,23.7,23.61,23.64,73000.0,18.795,18.8347,18.7632,18.787,73000.0
2007-02-27 11:30:00,23.64,23.68,23.63,23.66,86800.0,18.787,18.8188,18.7791,18.8029,86800.0
2007-02-27 11:40:00,23.66,23.7,23.66,23.7,68400.0,18.8029,18.8347,18.8029,18.8347,68400.0
2007-02-27 11:50:00,23.69,23.69,23.6,23.64,59800.0,18.8268,18.8268,18.7552,18.787,59800.0
2007-02-27 12:00:00,23.63,23.64,23.59,23.6,39200.0,18.7791,18.787,18.7473,18.7552,39200.0
2007-02-27 12:10:00,23.61,23.61,23.57,23.58,39000.0,18.7632,18.7632,18.7314,18.7393,39000.0
2007-02-27 12:20:00,23.58,23.59,23.58,23.58,26000.0,18.7393,18.7473,18.7393,18.7393,26000.0
2007-02-27 12:30:00,23.58,23.58,23.55,23.56,34600.0,18.7393,18.7393,18.7155,18.7234,34600.0
2007-02-27 12:40:00,23.56,23.57,23.53,23.57,35800.0,18.7234,18.7314,18.6996,18.7314,35800.0
2007-02-27 12:50:00,23.57,23.57,23.54,23.54,49600.0,18.7314,18.7314,18.7075,18.7075,49600.0
2007-02-27 13:00:00,23.54,23.55,23.53,23.53,38200.0,18.7075,18.7155,18.6996,18.6996,38200.0
2007-02-27 13:10:00,23.53,23.53,23.49,23.52,49400.0,18.6996,18.6996,18.6678,18.6917,49400.0
2007-02-27 13:20:00,23.52,23.54,23.5,23.52,42400.0,18.6917,18.7075,18.6758,18.6917,42400.0
2007-02-27 13:30:00,23.53,23.53,23.47,23.49,26600.0,18.6996,18.6996,18.6519,18.6678,26600.0
2007-02-27 13:40:00,23.48,23.49,23.46,23.48,51000.0,18.6599,18.6678,18.644,18.6599,51000.0
2007-02-27 13:50:00,23.49,23.49,23.45,23.45,44400.0,18.6678,18.6678,18.636,18.636,44400.0
2007-02-27 14:00:00,23.46,23.46,23.3,23.32,79400.0,18.644,18.644,18.5168,18.5327,79400.0
2007-02-27 14:10:00,23.32,23.33,23.25,23.25,74600.0,18.5327,18.5407,18.4771,18.4771,74600.0
2007-02-27 14:20:00,23.24,23.33,23.22,23.25,123600.0,18.4691,18.5407,18.4532,18.4771,123600.0
2007-02-27 14:30:00,23.29,23.31,23.23,23.29,76600.0,18.5089,18.5248,18.4612,18.5089,76600.0
2007-02-27 14:40:00,23.26,23.32,23.18,23.25,86600.0,18.485,18.5327,18.4215,18.4771,86600.0
2007-02-27 14:50:00,23.26,23.26,22.96,22.99,173200.0,18.485,18.485,18.2466,18.2705,173200.0
2007-02-27 15:00:00,22.99,23.25,22.8,22.98,151200.0,18.2705,18.4771,18.1195,18.2625,151200.0
2007-02-27 15:10:00,22.98,23.13,22.88,23.1,72200.0,18.2625,18.3817,18.183,18.3579,72200.0
2007-02-27 15:20:00,23.11,23.17,23.02,23.03,118400.0,18.3658,18.4135,18.2943,18.3022,118400.0
2007-02-27 15:30:00,23.02,23.05,22.86,22.97,106800.0,18.2943,18.3181,18.1671,18.2546,106800.0
2007-02-27 15:40:00,22.96,22.96,22.87,22.9,71000.0,18.2466,18.2466,18.1751,18.1989,71000.0
2007-02-27 15:50:00,22.9,22.93,22.88,22.92,85600.0,18.1989,18.2228,18.183,18.2148,85600.0
2007-02-28 09:30:00,23.38,23.38,22.96,23.33,131600.0,18.5804,18.5804,18.2466,18.5407,131600.0
2007-02-28 09:40:00,23.43,23.43,23.11,23.23,84600.0,18.6201,18.6201,18.3658,18.4612,84600.0
2007-02-28 09:50:00,23.24,23.43,23.11,23.22,63600.0,18.4691,18.6201,18.3658,18.4532,63600.0
2007-02-28 10:00:00,23.21,23.4,23.17,23.38,93000.0,18.4453,18.5963,18.4135,18.5804,93000.0
2007-02-28 10:10:00,23.22,23.49,23.22,23.39,147000.0,18.4532,18.6678,18.4532,18.5883,147000.0
2007-02-28 10:20:00,23.39,23.49,23.36,23.48,71000.0,18.5883,18.6678,18.5645,18.6599,71000.0
2007-02-28 10:30:00,23.48,23.49,23.39,23.44,44800.0,18.6599,18.6678,18.5883,18.6281,44800.0
2007-02-28 10:40:00,23.45,23.64,23.41,23.55,77000.0,18.636,18.787,18.6042,18.7155,77000.0
2007-02-28 10:50:00,23.54,23.56,23.44,23.52,50200.0,18.7075,18.7234,18.6281,18.6917,50200.0
2007-02-28 11:00:00,23.54,23.63,23.49,23.5,26000.0,18.7075,18.7791,18.6678,18.6758,26000.0
2007-02-28 11:10:00,23.51,23.56,23.48,23.5,31400.0,18.6837,18.7234,18.6599,18.6758,31400.0
2007-02-28 11:20:00,23.49,23.55,23.49,23.5,83000.0,18.6678,18.7155,18.6678,18.6758,83000.0
2007-02-28 11:30:00,23.5,23.52,23.45,23.46,104200.0,18.6758,18.6917,18.636,18.644,104200.0
2007-02-28 11:40:00,23.46,23.5,23.43,23.48,42200.0,18.644,18.6758,18.6201,18.6599,42200.0
2007-02-28 11:50:00,23.44,23.48,23.4,23.43,123600.0,18.6281,18.6599,18.5963,18.6201,123600.0
2007-02-28 12:00:00,23.43,23.48,23.41,23.42,133600.0,18.6201,18.6599,18.6042,18.6122,133600.0
2007-02-28 12:10:00,23.43,23.47,23.42,23.44,67200.0,18.6201,18.6519,18.6122,18.6281,67200.0
2007-02-28 12:20:00,23.45,23.48,23.43,23.48,67200.0,18.636,18.6599,18.6201,18.6599,67200.0
2007-02-28 12:30:00,23.48,23.5,23.45,23.49,58600.0,18.6599,18.6758,18.636,18.6678,58600.0
2007-02-28 12:40:00,23.49,23.58,23.48,23.53,97800.0,18.6678,18.7393,18.6599,18.6996,97800.0
2007-02-28 12:50:00,23.52,23.55,23.5,23.51,18200.0,18.6917,18.7155,18.6758,18.6837,18200.0
2007-02-28 13:00:00,23.52,23.52,23.49,23.51,26800.0,18.6917,18.6917,18.6678,18.6837,26800.0
2007-02-28 13:10:00,23.5,23.52,23.49,23.5,40000.0,18.6758,18.6917,18.6678,18.6758,40000.0
2007-02-28 13:20:00,23.5,23.69,23.49,23.64,196800.0,18.6758,18.8268,18.6678,18.787,196800.0
2007-02-28 13:30:00,23.64,23.74,23.63,23.68,125000.0,18.787,18.8665,18.7791,18.8188,125000.0
2007-02-28 13:40:00,23.68,23.7,23.64,23.68,125600.0,18.8188,18.8347,18.787,18.8188,125600.0
2007-02-28 13:50:00,23.68,23.77,23.66,23.71,153200.0,18.8188,18.8903,18.8029,18.8427,153200.0
2007-02-28 14:00:00,23.72,23.79,23.63,23.67,116200.0,18.8506,18.9062,18.7791,18.8109,116200.0
2007-02-28 14:10:00,23.68,23.71,23.64,23.69,171600.0,18.8188,18.8427,18.787,18.8268,171600.0
2007-02-28 14:20:00,23.68,23.74,23.64,23.73,169600.0,18.8188,18.8665,18.787,18.8585,169600.0
2007-02-28 14:30:00,23.74,23.85,23.72,23.73,202000.0,18.8665,18.9539,18.8506,18.8585,202000.0
2007-02-28 14:40:00,23.73,23.89,23.73,23.89,132400.0,18.8585,18.9857,18.8585,18.9857,132400.0
2007-02-28 14:50:00,23.89,23.93,23.86,23.92,224600.0,18.9857,19.0175,18.9619,19.0095,224600.0
2007-02-28 15:00:00,23.92,23.99,23.86,23.95,154000.0,19.0095,19.0652,18.9619,19.0334,154000.0
2007-02-28 15:10:00,23.96,24.05,23.95,24.04,144800.0,19.0413,19.1129,19.0334,19.1049,144800.0
2007-02-28 15:20:00,24.03,24.03,23.89,23.93,127200.0,19.097,19.097,18.9857,19.0175,127200.0
2007-02-28 15:30:00,23.93,23.93,23.82,23.88,143600.0,19.0175,19.0175,18.9301,18.9778,143600.0
2007-02-28 15:40:00,23.88,23.93,23.86,23.93,170400.0,18.9778,19.0175,18.9619,19.0175,170400.0
2007-02-28 15:50:00,23.93,23.99,23.9,23.93,335200.0,19.0175,19.0652,18.9936,19.0175,335200.0
2007-03-01 09:30:00,23.5,23.6,23.4,23.49,71400.0,18.6758,18.7552,18.5963,18.6678,71400.0
2007-03-01 09:40:00,23.46,23.51,23.21,23.38,278600.0,18.644,18.6837,18.4453,18.5804,278600.0
2007-03-01 09:50:00,23.45,23.53,23.33,23.36,251800.0,18.636,18.6996,18.5407,18.5645,251800.0
2007-03-01 10:00:00,23.37,23.52,23.33,23.4,206800.0,18.5724,18.6917,18.5407,18.5963,206800.0
2007-03-01 10:10:00,23.41,23.53,23.32,23.53,141600.0,18.6042,18.6996,18.5327,18.6996,141600.0
2007-03-01 10:20:00,23.54,23.61,23.34,23.43,289400.0,18.7075,18.7632,18.5486,18.6201,289400.0
2007-03-01 10:30:00,23.43,23.61,23.42,23.44,157200.0,18.6201,18.7632,18.6122,18.6281,157200.0
2007-03-01 10:40:00,23.45,23.56,23.4,23.48,176200.0,18.636,18.7234,18.5963,18.6599,176200.0
2007-03-01 10:50:00,23.5,23.65,23.43,23.6,95800.0,18.6758,18.795,18.6201,18.7552,95800.0
2007-03-01 11:00:00,23.6,23.61,23.4,23.49,122800.0,18.7552,18.7632,18.5963,18.6678,122800.0
2007-03-01 11:10:00,23.43,23.65,23.43,23.63,191800.0,18.6201,18.795,18.6201,18.7791,191800.0
2007-03-01 11:20:00,23.53,23.61,23.41,23.5,179200.0,18.6996,18.7632,18.6042,18.6758,179200.0
2007-03-01 11:30:00,23.45,23.54,23.39,23.42,179600.0,18.636,18.7075,18.5883,18.6122,179600.0
2007-03-01 11:40:00,23.51,23.51,23.38,23.41,128000.0,18.6837,18.6837,18.5804,18.6042,128000.0
2007-03-01 11:50:00,23.4,23.47,23.36,23.42,67800.0,18.5963,18.6519,18.5645,18.6122,67800.0
2007-03-01 12:00:00,23.4,23.45,23.37,23.43,51600.0,18.5963,18.636,18.5724,18.6201,51600.0
2007-03-01 12:10:00,23.41,23.45,23.41,23.41,53200.0,18.6042,18.636,18.6042,18.6042,53200.0
2007-03-01 12:20:00,23.41,23.48,23.4,23.42,69200.0,18.6042,18.6599,18.5963,18.6122,69200.0
2007-03-01 12:30:00,23.42,23.45,23.41,23.41,78000.0,18.6122,18.636,18.6042,18.6042,78000.0
2007-03-01 12:40:00,23.41,23.45,23.41,23.45,57400.0,18.6042,18.636,18.6042,18.636,57400.0
2007-03-01 12:50:00,23.45,23.46,23.43,23.44,73400.0,18.636,18.644,18.6201,18.6281,73400.0
2007-03-01 13:00:00,23.43,23.46,23.41,23.42,80400.0,18.6201,18.644,18.6042,18.6122,80400.0
2007-03-01 13:10:00,23.42,23.42,23.4,23.41,124400.0,18.6122,18.6122,18.5963,18.6042,124400.0
2007-03-01 13:20:00,23.41,23.43,23.41,23.43,35800.0,18.6042,18.6201,18.6042,18.6201,35800.0
2007-03-01 13:30:00,23.43,23.44,23.41,23.42,40800.0,18.6201,18.6281,18.6042,18.6122,40800.0
2007-03-01 13:40:00,23.42,23.42,23.4,23.42,35200.0,18.6122,18.6122,18.5963,18.6122,35200.0
2007-03-01 13:50:00,23.42,23.44,23.41,23.43,59800.0,18.6122,18.6281,18.6042,18.6201,59800.0
2007-03-01 14:00:00,23.44,23.48,23.43,23.43,134800.0,18.6281,18.6599,18.6201,18.6201,134800.0
2007-03-01 14:10:00,23.43,23.46,23.42,23.43,74200.0,18.6201,18.644,18.6122,18.6201,74200.0
2007-03-01 14:20:00,23.44,23.48,23.43,23.45,59400.0,18.6281,18.6599,18.6201,18.636,59400.0
2007-03-01 14:30:00,23.43,23.5,23.43,23.47,51800.0,18.6201,18.6758,18.6201,18.6519,51800.0
2007-03-01 14:40:00,23.47,23.48,23.43,23.45,138600.0,18.6519,18.6599,18.6201,18.636,138600.0
2007-03-01 14:50:00,23.45,23.48,23.43,23.45,65600.0,18.636,18.6599,18.6201,18.636,65600.0
2007-03-01 15:00:00,23.45,23.46,23.43,23.46,104600.0,18.636,18.644,18.6201,18.644,104600.0
2007-03-01 15:10:00,23.46,23.48,23.43,23.46,73400.0,18.644,18.6599,18.6201,18.644,73400.0
2007-03-01 15:20:00,23.46,23.47,23.41,23.46,270200.0,18.644,18.6519,18.6042,18.644,270200.0
2007-03-01 15:30:00,23.46,23.48,23.45,23.48,157200.0,18.644,18.6599,18.636,18.6599,157200.0
2007-03-01 15:40:00,23.48,23.5,23.47,23.47,81000.0,18.6599,18.6758,18.6519,18.6519,81000.0
2007-03-01 15:50:00,23.47,23.49,23.46,23.47,154200.0,18.6519,18.6678,18.644,18.6519,154200.0
2007-03-02 09:30:00,23.29,23.51,23.26,23.35,42800.0,18.5089,18.6837,18.485,18.5566,42800.0
2007-03-02 09:40:00,23.39,23.49,23.37,23.43,68000.0,18.5883,18.6678,18.5724,18.6201,68000.0
2007-03-02 09:50:00,23.43,23.46,23.42,23.45,51000.0,18.6201,18.644,18.6122,18.636,51000.0
2007-03-02 10:00:00,23.45,23.46,23.41,23.43,56000.0,18.636,18.644,18.6042,18.6201,56000.0
2007-03-02 10:10:00,23.45,23.49,23.42,23.47,70400.0,18.636,18.6678,18.6122,18.6519,70400.0
2007-03-02 10:20:00,23.47,23.47,23.4,23.45,55200.0,18.6519,18.6519,18.5963,18.636,55200.0
2007-03-02 10:30:00,23.45,23.5,23.43,23.47,63000.0,18.636,18.6758,18.6201,18.6519,63000.0
2007-03-02 10:40:00,23.46,23.48,23.45,23.48,68600.0,18.644,18.6599,18.636,18.6599,68600.0
2007-03-02 10:50:00,23.47,23.47,23.45,23.45,51200.0,18.6519,18.6519,18.636,18.636,51200.0
2007-03-02 11:00:00,23.45,23.45,23.41,23.43,34600.0,18.636,18.636,18.6042,18.6201,34600.0
2007-03-02 11:10:00,23.44,23.46,23.43,23.46,38600.0,18.6281,18.644,18.6201,18.644,38600.0
2007-03-02 11:20:00,23.46,23.46,23.42,23.43,25000.0,18.644,18.644,18.6122,18.6201,25000.0
2007-03-02 11:30:00,23.43,23.45,23.42,23.42,13000.0,18.6201,18.636,18.6122,18.6122,13000.0
2007-03-02 11:40:00,23.43,23.45,23.43,23.43,15800.0,18.6201,18.636,18.6201,18.6201,15800.0
2007-03-02 11:50:00,23.43,23.43,23.34,23.36,21000.0,18.6201,18.6201,18.5486,18.5645,21000.0
2007-03-02 12:00:00,23.36,23.41,23.36,23.4,26200.0,18.5645,18.6042,18.5645,18.5963,26200.0
2007-03-02 12:10:00,23.4,23.4,23.32,23.32,29600.0,18.5963,18.5963,18.5327,18.5327,29600.0
2007-03-02 12:20:00,23.32,23.33,23.28,23.29,33800.0,18.5327,18.5407,18.5009,18.5089,33800.0
2007-03-02 12:30:00,23.28,23.29,23.21,23.24,49600.0,18.5009,18.5089,18.4453,18.4691,49600.0
2007-03-02 12:40:00,23.25,23.3,23.24,23.3,19600.0,18.4771,18.5168,18.4691,18.5168,19600.0
2007-03-02 12:50:00,23.3,23.36,23.29,23.35,14800.0,18.5168,18.5645,18.5089,18.5566,14800.0
2007-03-02 13:00:00,23.36,23.37,23.33,23.35,32400.0,18.5645,18.5724,18.5407,18.5566,32400.0
2007-03-02 13:10:00,23.35,23.38,23.3,23.32,33400.0,18.5566,18.5804,18.5168,18.5327,33400.0
2007-03-02 13:20:00,23.32,23.38,23.22,23.22,63200.0,18.5327,18.5804,18.4532,18.4532,63200.0
2007-03-02 13:30:00,23.21,23.26,23.18,23.21,31800.0,18.4453,18.485,18.4215,18.4453,31800.0
2007-03-02 13:40:00,23.22,23.26,23.22,23.24,52400.0,18.4532,18.485,18.4532,18.4691,52400.0
2007-03-02 13:50:00,23.24,23.32,23.23,23.29,151600.0,18.4691,18.5327,18.4612,18.5089,151600.0
2007-03-02 14:00:00,23.29,23.3,23.24,23.29,172200.0,18.5089,18.5168,18.4691,18.5089,172200.0
2007-03-02 14:10:00,23.29,23.3,23.2,23.22,79600.0,18.5089,18.5168,18.4373,18.4532,79600.0
2007-03-02 14:20:00,23.22,23.25,23.15,23.18,52600.0,18.4532,18.4771,18.3976,18.4215,52600.0
2007-03-02 14:30:00,23.18,23.21,23.13,23.16,39000.0,18.4215,18.4453,18.3817,18.4056,39000.0
2007-03-02 14:40:00,23.16,23.2,23.13,23.15,38000.0,18.4056,18.4373,18.3817,18.3976,38000.0
2007-03-02 14:50:00,23.15,23.15,23.09,23.1,78200.0,18.3976,18.3976,18.3499,18.3579,78200.0
2007-03-02 15:00:00,23.11,23.14,23.06,23.1,82000.0,18.3658,18.3897,18.3261,18.3579,82000.0
2007-03-02 15:10:00,23.09,23.2,23.05,23.16,124200.0,18.3499,18.4373,18.3181,18.4056,124200.0
2007-03-02 15:20:00,23.17,23.24,23.17,23.21,113200.0,18.4135,18.4691,18.4135,18.4453,113200.0
2007-03-02 15:30:00,23.21,23.22,23.12,23.12,87600.0,18.4453,18.4532,18.3738,18.3738,87600.0
2007-03-02 15:40:00,23.12,23.16,23.0,23.09,326800.0,18.3738,18.4056,18.2784,18.3499,326800.0
2007-03-02 15:50:00,23.08,23.1,22.96,22.99,159800.0,18.342,18.3579,18.2466,18.2705,159800.0
2007-03-05 09:30:00,22.8,22.97,22.71,22.85,87400.0,18.1195,18.2546,18.0479,18.1592,87400.0
2007-03-05 09:40:00,22.86,22.95,22.84,22.93,72600.0,18.1671,18.2387,18.1513,18.2228,72600.0
2007-03-05 09:50:00,22.93,23.16,22.92,23.15,71200.0,18.2228,18.4056,18.2148,18.3976,71200.0
2007-03-05 10:00:00,23.14,23.15,23.02,23.1,53800.0,18.3897,18.3976,18.2943,18.3579,53800.0
2007-03-05 10:10:00,23.11,23.22,23.08,23.22,73800.0,18.3658,18.4532,18.342,18.4532,73800.0
2007-03-05 10:20:00,23.22,23.25,23.13,23.25,85800.0,18.4532,18.4771,18.3817,18.4771,85800.0
2007-03-05 10:30:00,23.25,23.33,23.18,23.2,102400.0,18.4771,18.5407,18.4215,18.4373,102400.0
2007-03-05 10:40:00,23.18,23.21,23.15,23.18,87800.0,18.4215,18.4453,18.3976,18.4215,87800.0
2007-03-05 10:50:00,23.18,23.26,23.18,23.25,85200.0,18.4215,18.485,18.4215,18.4771,85200.0
2007-03-05 11:00:00,23.25,23.28,23.24,23.25,65000.0,18.4771,18.5009,18.4691,18.4771,65000.0
2007-03-05 11:10:00,23.25,23.3,23.2,23.23,93400.0,18.4771,18.5168,18.4373,18.4612,93400.0
2007-03-05 11:20:00,23.23,23.29,23.23,23.29,29600.0,18.4612,18.5089,18.4612,18.5089,29600.0
2007-03-05 11:30:00,23.29,23.33,23.27,23.31,132000.0,18.5089,18.5407,18.493,18.5248,132000.0
2007-03-05 11:40:00,23.31,23.32,23.23,23.23,72200.0,18.5248,18.5327,18.4612,18.4612,72200.0
2007-03-05 11:50:00,23.24,23.31,23.24,23.31,79400.0,18.4691,18.5248,18.4691,18.5248,79400.0
2007-03-05 12:00:00,23.3,23.31,23.26,23.28,66200.0,18.5168,18.5248,18.485,18.5009,66200.0
2007-03-05 12:10:00,23.28,23.28,23.22,23.22,9200.0,18.5009,18.5009,18.4532,18.4532,9200.0
2007-03-05 12:20:00,23.23,23.25,23.23,23.23,10600.0,18.4612,18.4771,18.4612,18.4612,10600.0
2007-03-05 12:30:00,23.24,23.25,23.21,23.24,15800.0,18.4691,18.4771,18.4453,18.4691,15800.0
2007-03-05 12:40:00,23.24,23.36,23.24,23.34,26800.0,18.4691,18.5645,18.4691,18.5486,26800.0
2007-03-05 12:50:00,23.35,23.36,23.31,23.32,37600.0,18.5566,18.5645,18.5248,18.5327,37600.0
2007-03-05 13:00:00,23.32,23.34,23.31,23.33,30200.0,18.5327,18.5486,18.5248,18.5407,30200.0
2007-03-05 13:10:00,23.33,23.36,23.31,23.31,27600.0,18.5407,18.5645,18.5248,18.5248,27600.0
2007-03-05 13:20:00,23.31,23.34,23.31,23.33,28400.0,18.5248,18.5486,18.5248,18.5407,28400.0
2007-03-05 13:30:00,23.33,23.38,23.32,23.38,111200.0,18.5407,18.5804,18.5327,18.5804,111200.0
2007-03-05 13:40:00,23.38,23.46,23.36,23.45,84600.0,18.5804,18.644,18.5645,18.636,84600.0
2007-03-05 13:50:00,23.45,23.49,23.43,23.44,253600.0,18.636,18.6678,18.6201,18.6281,253600.0
2007-03-05 14:00:00,23.45,23.48,23.32,23.36,181000.0,18.636,18.6599,18.5327,18.5645,181000.0
2007-03-05 14:10:00,23.36,23.4,23.28,23.29,67200.0,18.5645,18.5963,18.5009,18.5089,67200.0
2007-03-05 14:20:00,23.3,23.43,23.29,23.34,38200.0,18.5168,18.6201,18.5089,18.5486,38200.0
2007-03-05 14:30:00,23.34,23.38,23.29,23.32,32000.0,18.5486,18.5804,18.5089,18.5327,32000.0
2007-03-05 14:40:00,23.33,23.4,23.32,23.33,72200.0,18.5407,18.5963,18.5327,18.5407,72200.0
2007-03-05 14:50:00,23.33,23.33,23.31,23.32,17600.0,18.5407,18.5407,18.5248,18.5327,17600.0
2007-03-05 15:00:00,23.32,23.32,23.22,23.22,71400.0,18.5327,18.5327,18.4532,18.4532,71400.0
2007-03-05 15:10:00,23.22,23.22,23.1,23.1,113000.0,18.4532,18.4532,18.3579,18.3579,113000.0
2007-03-05 15:20:00,23.1,23.16,23.09,23.13,91400.0,18.3579,18.4056,18.3499,18.3817,91400.0
2007-03-05 15:30:00,23.14,23.18,23.13,23.14,75200.0,18.3897,18.4215,18.3817,18.3897,75200.0
2007-03-05 15:40:00,23.14,23.14,23.06,23.06,87400.0,18.3897,18.3897,18.3261,18.3261,87400.0
2007-03-05 15:50:00,23.07,23.09,22.95,23.0,122400.0,18.334,18.3499,18.2387,18.2784,122400.0
2007-03-06 09:30:00,23.2,23.5,23.03,23.13,374200.0,18.4373,18.6758,18.3022,18.3817,374200.0
2007-03-06 09:40:00,23.16,23.42,23.12,23.2,153800.0,18.4056,18.6122,18.3738,18.4373,153800.0
2007-03-06 09:50:00,23.2,23.43,23.2,23.41,195600.0,18.4373,18.6201,18.4373,18.6042,195600.0
2007-03-06 10:00:00,23.41,23.55,23.38,23.45,250000.0,18.6042,18.7155,18.5804,18.636,250000.0
2007-03-06 10:10:00,23.45,23.5,23.36,23.43,268600.0,18.636,18.6758,18.5645,18.6201,268600.0
2007-03-06 10:20:00,23.45,23.5,23.43,23.5,36000.0,18.636,18.6758,18.6201,18.6758,36000.0
2007-03-06 10:30:00,23.5,23.5,23.43,23.44,159600.0,18.6758,18.6758,18.6201,18.6281,159600.0
2007-03-06 10:40:00,23.43,23.43,23.3,23.33,57800.0,18.6201,18.6201,18.5168,18.5407,57800.0
2007-03-06 10:50:00,23.34,23.46,23.34,23.41,82800.0,18.5486,18.644,18.5486,18.6042,82800.0
2007-03-06 11:00:00,23.41,23.44,23.39,23.44,35800.0,18.6042,18.6281,18.5883,18.6281,35800.0
2007-03-06 11:10:00,23.44,23.46,23.43,23.44,98600.0,18.6281,18.644,18.6201,18.6281,98600.0
2007-03-06 11:20:00,23.43,23.47,23.41,23.43,74800.0,18.6201,18.6519,18.6042,18.6201,74800.0
2007-03-06 11:30:00,23.43,23.49,23.43,23.47,62000.0,18.6201,18.6678,18.6201,18.6519,62000.0
2007-03-06 11:40:00,23.48,23.53,23.48,23.5,112600.0,18.6599,18.6996,18.6599,18.6758,112600.0
2007-03-06 11:50:00,23.5,23.54,23.49,23.51,108600.0,18.6758,18.7075,18.6678,18.6837,108600.0
2007-03-06 12:00:00,23.51,23.55,23.48,23.49,95800.0,18.6837,18.7155,18.6599,18.6678,95800.0
2007-03-06 12:10:00,23.5,23.5,23.43,23.43,111800.0,18.6758,18.6758,18.6201,18.6201,111800.0
2007-03-06 12:20:00,23.45,23.48,23.41,23.42,92400.0,18.636,18.6599,18.6042,18.6122,92400.0
2007-03-06 12:30:00,23.42,23.55,23.42,23.5,109400.0,18.6122,18.7155,18.6122,18.6758,109400.0
2007-03-06 12:40:00,23.5,23.56,23.48,23.56,56200.0,18.6758,18.7234,18.6599,18.7234,56200.0
2007-03-06 12:50:00,23.57,23.59,23.55,23.57,69600.0,18.7314,18.7473,18.7155,18.7314,69600.0
2007-03-06 13:00:00,23.57,23.59,23.56,23.59,90800.0,18.7314,18.7473,18.7234,18.7473,90800.0
2007-03-06 13:10:00,23.6,23.61,23.54,23.55,85600.0,18.7552,18.7632,18.7075,18.7155,85600.0
2007-03-06 13:20:00,23.56,23.61,23.54,23.61,28800.0,18.7234,18.7632,18.7075,18.7632,28800.0
2007-03-06 13:30:00,23.61,23.68,23.61,23.64,76000.0,18.7632,18.8188,18.7632,18.787,76000.0
2007-03-06 13:40:00,23.65,23.68,23.64,23.65,54000.0,18.795,18.8188,18.787,18.795,54000.0
2007-03-06 13:50:00,23.65,23.65,23.61,23.63,80600.0,18.795,18.795,18.7632,18.7791,80600.0
2007-03-06 14:00:00,23.63,23.66,23.6,23.62,201400.0,18.7791,18.8029,18.7552,18.7711,201400.0
2007-03-06 14:10:00,23.62,23.63,23.61,23.62,37600.0,18.7711,18.7791,18.7632,18.7711,37600.0
2007-03-06 14:20:00,23.61,23.63,23.51,23.58,204800.0,18.7632,18.7791,18.6837,18.7393,204800.0
2007-03-06 14:30:00,23.59,23.59,23.55,23.56,57000.0,18.7473,18.7473,18.7155,18.7234,57000.0
2007-03-06 14:40:00,23.56,23.63,23.55,23.59,85800.0,18.7234,18.7791,18.7155,18.7473,85800.0
2007-03-06 14:50:00,23.59,23.63,23.58,23.62,235600.0,18.7473,18.7791,18.7393,18.7711,235600.0
2007-03-06 15:00:00,23.62,23.68,23.61,23.67,149800.0,18.7711,18.8188,18.7632,18.8109,149800.0
2007-03-06 15:10:00,23.67,23.7,23.66,23.68,87200.0,18.8109,18.8347,18.8029,18.8188,87200.0
2007-03-06 15:20:00,23.68,23.69,23.62,23.62,218000.0,18.8188,18.8268,18.7711,18.7711,218000.0
2007-03-06 15:30:00,23.61,23.62,23.56,23.57,70000.0,18.7632,18.7711,18.7234,18.7314,70000.0
2007-03-06 15:40:00,23.57,23.63,23.56,23.61,133200.0,18.7314,18.7791,18.7234,18.7632,133200.0
2007-03-06 15:50:00,23.61,23.63,23.53,23.57,173800.0,18.7632,18.7791,18.6996,18.7314,173800.0
2007-03-07 09:30:00,23.52,23.86,23.48,23.66,100000.0,18.6917,18.9619,18.6599,18.8029,100000.0
2007-03-07 09:40:00,23.7,23.7,23.49,23.58,203800.0,18.8347,18.8347,18.6678,18.7393,203800.0
2007-03-07 09:50:00,23.56,23.58,23.41,23.44,75600.0,18.7234,18.7393,18.6042,18.6281,75600.0
2007-03-07 10:00:00,23.43,23.53,23.38,23.5,76000.0,18.6201,18.6996,18.5804,18.6758,76000.0
2007-03-07 10:10:00,23.5,23.54,23.48,23.53,53800.0,18.6758,18.7075,18.6599,18.6996,53800.0
2007-03-07 10:20:00,23.53,23.63,23.53,23.63,55600.0,18.6996,18.7791,18.6996,18.7791,55600.0
2007-03-07 10:30:00,23.61,23.66,23.56,23.59,152000.0,18.7632,18.8029,18.7234,18.7473,152000.0
2007-03-07 10:40:00,23.6,23.61,23.57,23.59,115200.0,18.7552,18.7632,18.7314,18.7473,115200.0
2007-03-07 10:50:00,23.59,23.61,23.57,23.58,64400.0,18.7473,18.7632,18.7314,18.7393,64400.0
2007-03-07 11:00:00,23.58,23.6,23.56,23.6,67600.0,18.7393,18.7552,18.7234,18.7552,67600.0
2007-03-07 11:10:00,23.59,23.61,23.57,23.61,48400.0,18.7473,18.7632,18.7314,18.7632,48400.0
2007-03-07 11:20:00,23.61,23.66,23.59,23.6,96800.0,18.7632,18.8029,18.7473,18.7552,96800.0
2007-03-07 11:30:00,23.6,23.61,23.58,23.59,69000.0,18.7552,18.7632,18.7393,18.7473,69000.0
2007-03-07 11:40:00,23.58,23.63,23.56,23.6,104000.0,18.7393,18.7791,18.7234,18.7552,104000.0
2007-03-07 11:50:00,23.59,23.64,23.59,23.61,39200.0,18.7473,18.787,18.7473,18.7632,39200.0
2007-03-07 12:00:00,23.61,23.65,23.6,23.64,40200.0,18.7632,18.795,18.7552,18.787,40200.0
2007-03-07 12:10:00,23.64,23.64,23.57,23.6,47200.0,18.787,18.787,18.7314,18.7552,47200.0
2007-03-07 12:20:00,23.6,23.64,23.56,23.6,67200.0,18.7552,18.787,18.7234,18.7552,67200.0
2007-03-07 12:30:00,23.6,23.61,23.57,23.57,61200.0,18.7552,18.7632,18.7314,18.7314,61200.0
2007-03-07 12:40:00,23.57,23.58,23.53,23.58,35800.0,18.7314,18.7393,18.6996,18.7393,35800.0
2007-03-07 12:50:00,23.58,23.61,23.57,23.6,27200.0,18.7393,18.7632,18.7314,18.7552,27200.0
2007-03-07 13:00:00,23.59,23.61,23.59,23.61,35200.0,18.7473,18.7632,18.7473,18.7632,35200.0
2007-03-07 13:10:00,23.61,23.61,23.57,23.58,52400.0,18.7632,18.7632,18.7314,18.7393,52400.0
2007-03-07 13:20:00,23.6,23.61,23.56,23.57,32600.0,18.7552,18.7632,18.7234,18.7314,32600.0
2007-03-07 13:30:00,23.57,23.6,23.56,23.59,53000.0,18.7314,18.7552,18.7234,18.7473,53000.0
2007-03-07 13:40:00,23.58,23.6,23.58,23.59,44200.0,18.7393,18.7552,18.7393,18.7473,44200.0
2007-03-07 13:50:00,23.59,23.6,23.56,23.57,38800.0,18.7473,18.7552,18.7234,18.7314,38800.0
2007-03-07 14:00:00,23.57,23.61,23.52,23.58,72800.0,18.7314,18.7632,18.6917,18.7393,72800.0
2007-03-07 14:10:00,23.57,23.57,23.54,23.57,97000.0,18.7314,18.7314,18.7075,18.7314,97000.0
2007-03-07 14:20:00,23.57,23.59,23.53,23.57,50000.0,18.7314,18.7473,18.6996,18.7314,50000.0
2007-03-07 14:30:00,23.58,23.6,23.57,23.59,40800.0,18.7393,18.7552,18.7314,18.7473,40800.0
2007-03-07 14:40:00,23.6,23.64,23.59,23.61,73200.0,18.7552,18.787,18.7473,18.7632,73200.0
2007-03-07 14:50:00,23.61,23.61,23.58,23.59,55600.0,18.7632,18.7632,18.7393,18.7473,55600.0
2007-03-07 15:00:00,23.6,23.63,23.59,23.6,61200.0,18.7552,18.7791,18.7473,18.7552,61200.0
2007-03-07 15:10:00,23.6,23.61,23.58,23.58,55400.0,18.7552,18.7632,18.7393,18.7393,55400.0
2007-03-07 15:20:00,23.57,23.59,23.53,23.58,60800.0,18.7314,18.7473,18.6996,18.7393,60800.0
2007-03-07 15:30:00,23.58,23.58,23.52,23.53,59600.0,18.7393,18.7393,18.6917,18.6996,59600.0
2007-03-07 15:40:00,23.52,23.53,23.43,23.49,96200.0,18.6917,18.6996,18.6201,18.6678,96200.0
2007-03-07 15:50:00,23.49,23.5,23.44,23.5,142000.0,18.6678,18.6758,18.6281,18.6758,142000.0
2007-03-08 09:30:00,23.72,23.74,23.48,23.68,190000.0,18.8506,18.8665,18.6599,18.8188,190000.0
2007-03-08 09:40:00,23.68,23.72,23.58,23.59,156200.0,18.8188,18.8506,18.7393,18.7473,156200.0
2007-03-08 09:50:00,23.59,23.67,23.58,23.64,87200.0,18.7473,18.8109,18.7393,18.787,87200.0
2007-03-08 10:00:00,23.63,23.66,23.58,23.65,55200.0,18.7791,18.8029,18.7393,18.795,55200.0
2007-03-08 10:10:00,23.65,23.67,23.59,23.65,101200.0,18.795,18.8109,18.7473,18.795,101200.0
2007-03-08 10:20:00,23.64,23.66,23.61,23.63,41400.0,18.787,18.8029,18.7632,18.7791,41400.0
2007-03-08 10:30:00,23.64,23.65,23.62,23.63,54200.0,18.787,18.795,18.7711,18.7791,54200.0
2007-03-08 10:40:00,23.63,23.63,23.61,23.61,321200.0,18.7791,18.7791,18.7632,18.7632,321200.0
2007-03-08 10:50:00,23.61,23.61,23.57,23.6,54000.0,18.7632,18.7632,18.7314,18.7552,54000.0
2007-03-08 11:00:00,23.61,23.61,23.6,23.6,113000.0,18.7632,18.7632,18.7552,18.7552,113000.0
2007-03-08 11:10:00,23.6,23.62,23.6,23.62,141400.0,18.7552,18.7711,18.7552,18.7711,141400.0
2007-03-08 11:20:00,23.62,23.65,23.61,23.62,272000.0,18.7711,18.795,18.7632,18.7711,272000.0
2007-03-08 11:30:00,23.64,23.64,23.6,23.61,106400.0,18.787,18.787,18.7552,18.7632,106400.0
2007-03-08 11:40:00,23.61,23.66,23.61,23.63,86400.0,18.7632,18.8029,18.7632,18.7791,86400.0
2007-03-08 11:50:00,23.63,23.64,23.62,23.63,68400.0,18.7791,18.787,18.7711,18.7791,68400.0
2007-03-08 12:00:00,23.63,23.74,23.63,23.74,140400.0,18.7791,18.8665,18.7791,18.8665,140400.0
2007-03-08 12:10:00,23.74,23.85,23.74,23.85,101800.0,18.8665,18.9539,18.8665,18.9539,101800.0
2007-03-08 12:20:00,23.85,23.91,23.84,23.9,61800.0,18.9539,19.0016,18.946,18.9936,61800.0
2007-03-08 12:30:00,23.9,23.92,23.86,23.86,106800.0,18.9936,19.0095,18.9619,18.9619,106800.0
2007-03-08 12:40:00,23.86,23.87,23.85,23.86,48200.0,18.9619,18.9698,18.9539,18.9619,48200.0
2007-03-08 12:50:00,23.86,23.91,23.86,23.9,66000.0,18.9619,19.0016,18.9619,18.9936,66000.0
2007-03-08 13:00:00,23.9,23.92,23.86,23.89,168200.0,18.9936,19.0095,18.9619,18.9857,168200.0
2007-03-08 13:10:00,23.89,23.96,23.89,23.95,56200.0,18.9857,19.0413,18.9857,19.0334,56200.0
2007-03-08 13:20:00,23.95,23.97,23.95,23.95,90200.0,19.0334,19.0493,19.0334,19.0334,90200.0
2007-03-08 13:30:00,23.96,23.97,23.95,23.97,54400.0,19.0413,19.0493,19.0334,19.0493,54400.0
2007-03-08 13:40:00,23.97,23.99,23.93,23.93,139800.0,19.0493,19.0652,19.0175,19.0175,139800.0
2007-03-08 13:50:00,23.94,23.98,23.94,23.98,28400.0,19.0254,19.0572,19.0254,19.0572,28400.0
2007-03-08 14:00:00,23.98,24.04,23.97,23.99,111600.0,19.0572,19.1049,19.0493,19.0652,111600.0
2007-03-08 14:10:00,23.99,24.0,23.99,24.0,61600.0,19.0652,19.0731,19.0652,19.0731,61600.0
2007-03-08 14:20:00,24.0,24.02,23.99,24.0,55000.0,19.0731,19.089,19.0652,19.0731,55000.0
2007-03-08 14:30:00,23.99,23.99,23.92,23.93,97200.0,19.0652,19.0652,19.0095,19.0175,97200.0
2007-03-08 14:40:00,23.93,23.98,23.92,23.98,59200.0,19.0175,19.0572,19.0095,19.0572,59200.0
2007-03-08 14:50:00,23.98,24.0,23.97,24.0,70000.0,19.0572,19.0731,19.0493,19.0731,70000.0
2007-03-08 15:00:00,24.0,24.0,23.98,24.0,71600.0,19.0731,19.0731,19.0572,19.0731,71600.0
2007-03-08 15:10:00,24.0,24.0,23.98,23.99,68800.0,19.0731,19.0731,19.0572,19.0652,68800.0
2007-03-08 15:20:00,24.0,24.04,24.0,24.03,97200.0,19.0731,19.1049,19.0731,19.097,97200.0
2007-03-08 15:30:00,24.03,24.06,24.0,24.01,183000.0,19.097,19.1208,19.0731,19.0811,183000.0
2007-03-08 15:40:00,24.01,24.06,24.01,24.04,83400.0,19.0811,19.1208,19.0811,19.1049,83400.0
2007-03-08 15:50:00,24.05,24.05,24.0,24.02,131000.0,19.1129,19.1129,19.0731,19.089,131000.0
2007-03-09 09:30:00,24.16,24.28,24.0,24.07,115800.0,19.2003,19.2956,19.0731,19.1287,115800.0
2007-03-09 09:40:00,24.09,24.11,24.06,24.07,101400.0,19.1446,19.1605,19.1208,19.1287,101400.0
2007-03-09 09:50:00,24.07,24.07,23.93,23.93,58600.0,19.1287,19.1287,19.0175,19.0175,58600.0
2007-03-09 10:00:00,23.93,23.93,23.81,23.81,94800.0,19.0175,19.0175,18.9221,18.9221,94800.0
2007-03-09 10:10:00,23.81,23.86,23.68,23.71,154000.0,18.9221,18.9619,18.8188,18.8427,154000.0
2007-03-09 10:20:00,23.71,23.8,23.71,23.78,80600.0,18.8427,18.9142,18.8427,18.8983,80600.0
2007-03-09 10:30:00,23.78,23.79,23.75,23.78,69000.0,18.8983,18.9062,18.8744,18.8983,69000.0
2007-03-09 10:40:00,23.78,23.83,23.77,23.83,113000.0,18.8983,18.938,18.8903,18.938,113000.0
2007-03-09 10:50:00,23.83,23.86,23.82,23.85,86000.0,18.938,18.9619,18.9301,18.9539,86000.0
2007-03-09 11:00:00,23.85,23.85,23.82,23.85,79400.0,18.9539,18.9539,18.9301,18.9539,79400.0
2007-03-09 11:10:00,23.85,23.85,23.8,23.83,73800.0,18.9539,18.9539,18.9142,18.938,73800.0
2007-03-09 11:20:00,23.83,23.83,23.8,23.82,42600.0,18.938,18.938,18.9142,18.9301,42600.0
2007-03-09 11:30:00,23.82,23.88,23.82,23.88,82800.0,18.9301,18.9778,18.9301,18.9778,82800.0
2007-03-09 11:40:00,23.88,23.88,23.84,23.86,135800.0,18.9778,18.9778,18.946,18.9619,135800.0
2007-03-09 11:50:00,23.85,23.9,23.84,23.85,79000.0,18.9539,18.9936,18.946,18.9539,79000.0
2007-03-09 12:00:00,23.85,23.88,23.85,23.87,127400.0,18.9539,18.9778,18.9539,18.9698,127400.0
2007-03-09 12:10:00,23.88,23.9,23.86,23.86,61200.0,18.9778,18.9936,18.9619,18.9619,61200.0
2007-03-09 12:20:00,23.86,23.92,23.86,23.86,78800.0,18.9619,19.0095,18.9619,18.9619,78800.0
2007-03-09 12:30:00,23.86,23.88,23.86,23.87,19200.0,18.9619,18.9778,18.9619,18.9698,19200.0
2007-03-09 12:40:00,23.86,23.89,23.86,23.87,66400.0,18.9619,18.9857,18.9619,18.9698,66400.0
2007-03-09 12:50:00,23.87,23.88,23.86,23.87,40200.0,18.9698,18.9778,18.9619,18.9698,40200.0
2007-03-09 13:00:00,23.87,23.88,23.86,23.87,22800.0,18.9698,18.9778,18.9619,18.9698,22800.0
2007-03-09 13:10:00,23.88,23.88,23.84,23.85,48000.0,18.9778,18.9778,18.946,18.9539,48000.0
2007-03-09 13:20:00,23.85,23.86,23.85,23.85,49600.0,18.9539,18.9619,18.9539,18.9539,49600.0
2007-03-09 13:30:00,23.85,23.89,23.84,23.85,99400.0,18.9539,18.9857,18.946,18.9539,99400.0
2007-03-09 13:40:00,23.84,23.89,23.84,23.88,44800.0,18.946,18.9857,18.946,18.9778,44800.0
2007-03-09 13:50:00,23.86,23.87,23.81,23.85,66400.0,18.9619,18.9698,18.9221,18.9539,66400.0
2007-03-09 14:00:00,23.85,23.85,23.76,23.78,63600.0,18.9539,18.9539,18.8824,18.8983,63600.0
2007-03-09 14:10:00,23.79,23.84,23.79,23.82,85400.0,18.9062,18.946,18.9062,18.9301,85400.0
2007-03-09 14:20:00,23.82,23.86,23.82,23.83,84000.0,18.9301,18.9619,18.9301,18.938,84000.0
2007-03-09 14:30:00,23.83,23.85,23.78,23.84,97400.0,18.938,18.9539,18.8983,18.946,97400.0
2007-03-09 14:40:00,23.84,23.86,23.83,23.83,57200.0,18.946,18.9619,18.938,18.938,57200.0
2007-03-09 14:50:00,23.83,23.85,23.81,23.84,29200.0,18.938,18.9539,18.9221,18.946,29200.0
2007-03-09 15:00:00,23.84,23.85,23.81,23.81,29000.0,18.946,18.9539,18.9221,18.9221,29000.0
2007-03-09 15:10:00,23.81,23.83,23.8,23.81,125800.0,18.9221,18.938,18.9142,18.9221,125800.0
2007-03-09 15:20:00,23.81,23.88,23.81,23.84,93000.0,18.9221,18.9778,18.9221,18.946,93000.0
2007-03-09 15:30:00,23.83,23.83,23.78,23.78,137400.0,18.938,18.938,18.8983,18.8983,137400.0
2007-03-09 15:40:00,23.78,23.84,23.77,23.82,126200.0,18.8983,18.946,18.8903,18.9301,126200.0
2007-03-09 15:50:00,23.81,23.83,23.77,23.77,200000.0,18.9221,18.938,18.8903,18.8903,200000.0
2007-03-12 09:30:00,23.78,24.22,23.78,24.07,115800.0,18.8983,19.248,18.8983,19.1287,115800.0
2007-03-12 09:40:00,24.07,24.13,24.05,24.09,106000.0,19.1287,19.1764,19.1129,19.1446,106000.0
2007-03-12 09:50:00,24.1,24.22,24.1,24.21,89000.0,19.1526,19.248,19.1526,19.24,89000.0
2007-03-12 10:00:00,24.2,24.41,24.2,24.39,134000.0,19.2321,19.399,19.2321,19.3831,134000.0
2007-03-12 10:10:00,24.39,24.48,24.36,24.47,120200.0,19.3831,19.4546,19.3592,19.4466,120200.0
2007-03-12 10:20:00,24.47,24.5,24.39,24.48,113000.0,19.4466,19.4705,19.3831,19.4546,113000.0
2007-03-12 10:30:00,24.48,24.59,24.48,24.56,117800.0,19.4546,19.542,19.4546,19.5182,117800.0
2007-03-12 10:40:00,24.56,24.59,24.52,24.54,95200.0,19.5182,19.542,19.4864,19.5023,95200.0
2007-03-12 10:50:00,24.54,24.58,24.54,24.57,118000.0,19.5023,19.5341,19.5023,19.5261,118000.0
2007-03-12 11:00:00,24.58,24.59,24.56,24.56,111200.0,19.5341,19.542,19.5182,19.5182,111200.0
2007-03-12 11:10:00,24.56,24.67,24.56,24.65,110600.0,19.5182,19.6056,19.5182,19.5897,110600.0
2007-03-12 11:20:00,24.66,24.66,24.6,24.61,71400.0,19.5976,19.5976,19.5499,19.5579,71400.0
2007-03-12 11:30:00,24.61,24.66,24.54,24.55,88200.0,19.5579,19.5976,19.5023,19.5102,88200.0
2007-03-12 11:40:00,24.54,24.55,24.36,24.47,143800.0,19.5023,19.5102,19.3592,19.4466,143800.0
2007-03-12 11:50:00,24.49,24.49,24.38,24.48,72600.0,19.4625,19.4625,19.3751,19.4546,72600.0
2007-03-12 12:00:00,24.49,24.57,24.41,24.53,128000.0,19.4625,19.5261,19.399,19.4943,128000.0
2007-03-12 12:10:00,24.54,24.55,24.5,24.55,67400.0,19.5023,19.5102,19.4705,19.5102,67400.0
2007-03-12 12:20:00,24.54,24.61,24.54,24.61,47800.0,19.5023,19.5579,19.5023,19.5579,47800.0
2007-03-12 12:30:00,24.61,24.63,24.33,24.56,145600.0,19.5579,19.5738,19.3354,19.5182,145600.0
2007-03-12 12:40:00,24.56,24.57,24.33,24.48,194000.0,19.5182,19.5261,19.3354,19.4546,194000.0
2007-03-12 12:50:00,24.48,24.6,24.48,24.6,69800.0,19.4546,19.5499,19.4546,19.5499,69800.0
2007-03-12 13:00:00,24.6,24.66,24.59,24.65,74800.0,19.5499,19.5976,19.542,19.5897,74800.0
2007-03-12 13:10:00,24.64,24.68,24.64,24.66,55000.0,19.5817,19.6135,19.5817,19.5976,55000.0
2007-03-12 13:20:00,24.66,24.71,24.66,24.66,93000.0,19.5976,19.6374,19.5976,19.5976,93000.0
2007-03-12 13:30:00,24.65,24.7,24.62,24.69,87800.0,19.5897,19.6294,19.5658,19.6215,87800.0
2007-03-12 13:40:00,24.69,24.71,24.68,24.69,172600.0,19.6215,19.6374,19.6135,19.6215,172600.0
2007-03-12 13:50:00,24.7,24.7,24.64,24.66,212200.0,19.6294,19.6294,19.5817,19.5976,212200.0
2007-03-12 14:00:00,24.66,24.66,24.62,24.66,82000.0,19.5976,19.5976,19.5658,19.5976,82000.0
2007-03-12 14:10:00,24.66,24.69,24.64,24.67,121200.0,19.5976,19.6215,19.5817,19.6056,121200.0
2007-03-12 14:20:00,24.67,24.7,24.65,24.68,148400.0,19.6056,19.6294,19.5897,19.6135,148400.0
2007-03-12 14:30:00,24.68,24.7,24.6,24.69,184800.0,19.6135,19.6294,19.5499,19.6215,184800.0
2007-03-12 14:40:00,24.68,24.71,24.68,24.7,88400.0,19.6135,19.6374,19.6135,19.6294,88400.0
2007-03-12 14:50:00,24.7,24.72,24.69,24.7,124600.0,19.6294,19.6453,19.6215,19.6294,124600.0
2007-03-12 15:00:00,24.7,24.7,24.67,24.69,156800.0,19.6294,19.6294,19.6056,19.6215,156800.0
2007-03-12 15:10:00,24.69,24.7,24.68,24.68,112200.0,19.6215,19.6294,19.6135,19.6135,112200.0
2007-03-12 15:20:00,24.68,24.7,24.68,24.7,119000.0,19.6135,19.6294,19.6135,19.6294,119000.0
2007-03-12 15:30:00,24.69,24.69,24.6,24.6,139000.0,19.6215,19.6215,19.5499,19.5499,139000.0
2007-03-12 15:40:00,24.6,24.64,24.58,24.63,153400.0,19.5499,19.5817,19.5341,19.5738,153400.0
2007-03-12 15:50:00,24.63,24.7,24.62,24.66,195400.0,19.5738,19.6294,19.5658,19.5976,195400.0
2007-03-13 09:30:00,24.57,24.57,24.38,24.43,53000.0,19.5261,19.5261,19.3751,19.4148,53000.0
2007-03-13 09:40:00,24.45,24.46,24.35,24.39,77200.0,19.4307,19.4387,19.3513,19.3831,77200.0
2007-03-13 09:50:00,24.39,24.43,24.36,24.43,95600.0,19.3831,19.4148,19.3592,19.4148,95600.0
2007-03-13 10:00:00,24.43,24.5,24.42,24.43,98200.0,19.4148,19.4705,19.4069,19.4148,98200.0
2007-03-13 10:10:00,24.43,24.53,24.42,24.53,35000.0,19.4148,19.4943,19.4069,19.4943,35000.0
2007-03-13 10:20:00,24.53,24.53,24.46,24.53,46400.0,19.4943,19.4943,19.4387,19.4943,46400.0
2007-03-13 10:30:00,24.54,24.56,24.46,24.47,65000.0,19.5023,19.5182,19.4387,19.4466,65000.0
2007-03-13 10:40:00,24.47,24.48,24.44,24.48,37200.0,19.4466,19.4546,19.4228,19.4546,37200.0
2007-03-13 10:50:00,24.48,24.53,24.46,24.52,52400.0,19.4546,19.4943,19.4387,19.4864,52400.0
2007-03-13 11:00:00,24.53,24.56,24.49,24.49,65600.0,19.4943,19.5182,19.4625,19.4625,65600.0
2007-03-13 11:10:00,24.49,24.57,24.48,24.54,53600.0,19.4625,19.5261,19.4546,19.5023,53600.0
2007-03-13 11:20:00,24.54,24.56,24.48,24.49,37800.0,19.5023,19.5182,19.4546,19.4625,37800.0
2007-03-13 11:30:00,24.5,24.52,24.46,24.47,34200.0,19.4705,19.4864,19.4387,19.4466,34200.0
2007-03-13 11:40:00,24.47,24.47,24.4,24.41,40000.0,19.4466,19.4466,19.391,19.399,40000.0
2007-03-13 11:50:00,24.41,24.41,24.36,24.37,64200.0,19.399,19.399,19.3592,19.3672,64200.0
2007-03-13 12:00:00,24.37,24.46,24.36,24.45,62200.0,19.3672,19.4387,19.3592,19.4307,62200.0
2007-03-13 12:10:00,24.45,24.46,24.36,24.39,73800.0,19.4307,19.4387,19.3592,19.3831,73800.0
2007-03-13 12:20:00,24.38,24.38,24.28,24.28,93600.0,19.3751,19.3751,19.2956,19.2956,93600.0
2007-03-13 12:30:00,24.27,24.34,24.2,24.33,96400.0,19.2877,19.3433,19.2321,19.3354,96400.0
2007-03-13 12:40:00,24.33,24.35,24.28,24.28,42400.0,19.3354,19.3513,19.2956,19.2956,42400.0
2007-03-13 12:50:00,24.28,24.29,24.22,24.24,26200.0,19.2956,19.3036,19.248,19.2638,26200.0
2007-03-13 13:00:00,24.25,24.31,24.24,24.27,31000.0,19.2718,19.3195,19.2638,19.2877,31000.0
2007-03-13 13:10:00,24.27,24.27,24.21,24.24,32200.0,19.2877,19.2877,19.24,19.2638,32200.0
2007-03-13 13:20:00,24.24,24.28,24.23,24.23,25200.0,19.2638,19.2956,19.2559,19.2559,25200.0
2007-03-13 13:30:00,24.24,24.24,24.21,24.24,39800.0,19.2638,19.2638,19.24,19.2638,39800.0
2007-03-13 13:40:00,24.24,24.29,24.2,24.2,92400.0,19.2638,19.3036,19.2321,19.2321,92400.0
2007-03-13 13:50:00,24.21,24.3,24.18,24.3,37200.0,19.24,19.3115,19.2162,19.3115,37200.0
2007-03-13 14:00:00,24.3,24.3,24.18,24.21,77000.0,19.3115,19.3115,19.2162,19.24,77000.0
2007-03-13 14:10:00,24.21,24.24,24.13,24.18,135800.0,19.24,19.2638,19.1764,19.2162,135800.0
2007-03-13 14:20:00,24.18,24.18,24.15,24.15,33800.0,19.2162,19.2162,19.1923,19.1923,33800.0
2007-03-13 14:30:00,24.15,24.24,24.15,24.2,71000.0,19.1923,19.2638,19.1923,19.2321,71000.0
2007-03-13 14:40:00,24.21,24.29,24.19,24.26,92600.0,19.24,19.3036,19.2241,19.2797,92600.0
2007-03-13 14:50:00,24.26,24.32,24.22,24.23,71600.0,19.2797,19.3274,19.248,19.2559,71600.0
2007-03-13 15:00:00,24.24,24.25,24.2,24.22,147000.0,19.2638,19.2718,19.2321,19.248,147000.0
2007-03-13 15:10:00,24.22,24.25,24.17,24.2,50600.0,19.248,19.2718,19.2082,19.2321,50600.0
2007-03-13 15:20:00,24.2,24.31,24.19,24.25,105600.0,19.2321,19.3195,19.2241,19.2718,105600.0
2007-03-13 15:30:00,24.26,24.26,24.22,24.24,77000.0,19.2797,19.2797,19.248,19.2638,77000.0
2007-03-13 15:40:00,24.25,24.25,24.21,24.22,69400.0,19.2718,19.2718,19.24,19.248,69400.0
2007-03-13 15:50:00,24.23,24.23,24.17,24.18,92800.0,19.2559,19.2559,19.2082,19.2162,92800.0
2007-03-14 09:30:00,24.34,24.36,24.06,24.28,81400.0,19.3433,19.3592,19.1208,19.2956,81400.0
2007-03-14 09:40:00,24.28,24.32,24.11,24.15,84400.0,19.2956,19.3274,19.1605,19.1923,84400.0
2007-03-14 09:50:00,24.17,24.21,24.16,24.18,54600.0,19.2082,19.24,19.2003,19.2162,54600.0
2007-03-14 10:00:00,24.18,24.24,24.14,24.21,79200.0,19.2162,19.2638,19.1844,19.24,79200.0
2007-03-14 10:10:00,24.21,24.36,24.19,24.34,59600.0,19.24,19.3592,19.2241,19.3433,59600.0
2007-03-14 10:20:00,24.34,24.34,24.26,24.29,37600.0,19.3433,19.3433,19.2797,19.3036,37600.0
2007-03-14 10:30:00,24.28,24.32,24.25,24.31,52000.0,19.2956,19.3274,19.2718,19.3195,52000.0
2007-03-14 10:40:00,24.3,24.31,24.28,24.28,59800.0,19.3115,19.3195,19.2956,19.2956,59800.0
2007-03-14 10:50:00,24.29,24.29,24.18,24.18,42800.0,19.3036,19.3036,19.2162,19.2162,42800.0
2007-03-14 11:00:00,24.2,24.23,24.14,24.22,26600.0,19.2321,19.2559,19.1844,19.248,26600.0
2007-03-14 11:10:00,24.22,24.27,24.17,24.24,52200.0,19.248,19.2877,19.2082,19.2638,52200.0
2007-03-14 11:20:00,24.25,24.27,24.18,24.19,31400.0,19.2718,19.2877,19.2162,19.2241,31400.0
2007-03-14 11:30:00,24.18,24.18,24.06,24.1,61600.0,19.2162,19.2162,19.1208,19.1526,61600.0
2007-03-14 11:40:00,24.1,24.11,24.04,24.05,51200.0,19.1526,19.1605,19.1049,19.1129,51200.0
2007-03-14 11:50:00,24.03,24.08,24.03,24.06,45400.0,19.097,19.1367,19.097,19.1208,45400.0
2007-03-14 12:00:00,24.05,24.05,23.92,23.93,35800.0,19.1129,19.1129,19.0095,19.0175,35800.0
2007-03-14 12:10:00,23.94,23.95,23.86,23.89,35400.0,19.0254,19.0334,18.9619,18.9857,35400.0
2007-03-14 12:20:00,23.89,23.95,23.82,23.93,54400.0,18.9857,19.0334,18.9301,19.0175,54400.0
2007-03-14 12:30:00,23.93,23.98,23.88,23.98,43600.0,19.0175,19.0572,18.9778,19.0572,43600.0
2007-03-14 12:40:00,23.98,23.99,23.92,23.93,45600.0,19.0572,19.0652,19.0095,19.0175,45600.0
2007-03-14 12:50:00,23.93,23.93,23.84,23.86,56600.0,19.0175,19.0175,18.946,18.9619,56600.0
2007-03-14 13:00:00,23.85,23.96,23.84,23.95,62600.0,18.9539,19.0413,18.946,19.0334,62600.0
2007-03-14 13:10:00,23.95,24.11,23.95,24.11,54000.0,19.0334,19.1605,19.0334,19.1605,54000.0
2007-03-14 13:20:00,24.11,24.18,24.09,24.12,107600.0,19.1605,19.2162,19.1446,19.1685,107600.0
2007-03-14 13:30:00,24.12,24.14,24.07,24.11,77000.0,19.1685,19.1844,19.1287,19.1605,77000.0
2007-03-14 13:40:00,24.11,24.16,24.09,24.09,93000.0,19.1605,19.2003,19.1446,19.1446,93000.0
2007-03-14 13:50:00,24.1,24.12,24.03,24.07,39600.0,19.1526,19.1685,19.097,19.1287,39600.0
2007-03-14 14:00:00,24.08,24.1,24.0,24.07,51000.0,19.1367,19.1526,19.0731,19.1287,51000.0
2007-03-14 14:10:00,24.07,24.1,24.03,24.08,53000.0,19.1287,19.1526,19.097,19.1367,53000.0
2007-03-14 14:20:00,24.08,24.14,24.06,24.1,103600.0,19.1367,19.1844,19.1208,19.1526,103600.0
2007-03-14 14:30:00,24.1,24.13,24.1,24.11,95600.0,19.1526,19.1764,19.1526,19.1605,95600.0
2007-03-14 14:40:00,24.11,24.13,24.07,24.07,63800.0,19.1605,19.1764,19.1287,19.1287,63800.0
2007-03-14 14:50:00,24.07,24.07,24.04,24.05,61600.0,19.1287,19.1287,19.1049,19.1129,61600.0
2007-03-14 15:00:00,24.06,24.08,24.04,24.07,81000.0,19.1208,19.1367,19.1049,19.1287,81000.0
2007-03-14 15:10:00,24.08,24.13,24.08,24.11,84200.0,19.1367,19.1764,19.1367,19.1605,84200.0
2007-03-14 15:20:00,24.11,24.13,24.09,24.11,62000.0,19.1605,19.1764,19.1446,19.1605,62000.0
2007-03-14 15:30:00,24.11,24.13,24.07,24.09,122200.0,19.1605,19.1764,19.1287,19.1446,122200.0
2007-03-14 15:40:00,24.08,24.17,24.08,24.15,96600.0,19.1367,19.2082,19.1367,19.1923,96600.0
2007-03-14 15:50:00,24.15,24.2,24.1,24.13,158400.0,19.1923,19.2321,19.1526,19.1764,158400.0
2007-03-15 09:30:00,24.15,24.21,24.11,24.12,57600.0,19.1923,19.24,19.1605,19.1685,57600.0
2007-03-15 09:40:00,24.12,24.14,23.93,24.0,135600.0,19.1685,19.1844,19.0175,19.0731,135600.0
2007-03-15 09:50:00,24.0,24.0,23.95,23.98,123000.0,19.0731,19.0731,19.0334,19.0572,123000.0
2007-03-15 10:00:00,23.98,23.99,23.9,23.91,135600.0,19.0572,19.0652,18.9936,19.0016,135600.0
2007-03-15 10:10:00,23.91,23.93,23.88,23.9,97200.0,19.0016,19.0175,18.9778,18.9936,97200.0
2007-03-15 10:20:00,23.9,23.9,23.81,23.85,104600.0,18.9936,18.9936,18.9221,18.9539,104600.0
2007-03-15 10:30:00,23.85,23.86,23.81,23.84,146800.0,18.9539,18.9619,18.9221,18.946,146800.0
2007-03-15 10:40:00,23.84,23.93,23.84,23.91,134600.0,18.946,19.0175,18.946,19.0016,134600.0
2007-03-15 10:50:00,23.91,23.91,23.82,23.83,106600.0,19.0016,19.0016,18.9301,18.938,106600.0
2007-03-15 11:00:00,23.83,23.85,23.81,23.83,105600.0,18.938,18.9539,18.9221,18.938,105600.0
2007-03-15 11:10:00,23.83,23.83,23.8,23.82,107200.0,18.938,18.938,18.9142,18.9301,107200.0
2007-03-15 11:20:00,23.82,23.83,23.79,23.82,78000.0,18.9301,18.938,18.9062,18.9301,78000.0
2007-03-15 11:30:00,23.82,23.86,23.82,23.86,58600.0,18.9301,18.9619,18.9301,18.9619,58600.0
2007-03-15 11:40:00,23.86,23.9,23.85,23.87,85400.0,18.9619,18.9936,18.9539,18.9698,85400.0
2007-03-15 11:50:00,23.88,23.92,23.86,23.88,79200.0,18.9778,19.0095,18.9619,18.9778,79200.0
2007-03-15 12:00:00,23.88,24.01,23.88,24.0,75200.0,18.9778,19.0811,18.9778,19.0731,75200.0
2007-03-15 12:10:00,24.0,24.05,24.0,24.03,49600.0,19.0731,19.1129,19.0731,19.097,49600.0
2007-03-15 12:20:00,24.04,24.06,24.03,24.06,32800.0,19.1049,19.1208,19.097,19.1208,32800.0
2007-03-15 12:30:00,24.06,24.08,24.06,24.08,34200.0,19.1208,19.1367,19.1208,19.1367,34200.0
2007-03-15 12:40:00,24.08,24.09,24.06,24.07,70400.0,19.1367,19.1446,19.1208,19.1287,70400.0
2007-03-15 12:50:00,24.07,24.07,24.0,24.0,76400.0,19.1287,19.1287,19.0731,19.0731,76400.0
2007-03-15 13:00:00,24.01,24.06,24.0,24.06,40400.0,19.0811,19.1208,19.0731,19.1208,40400.0
2007-03-15 13:10:00,24.06,24.06,24.02,24.02,30000.0,19.1208,19.1208,19.089,19.089,30000.0
2007-03-15 13:20:00,24.02,24.02,23.97,23.99,43200.0,19.089,19.089,19.0493,19.0652,43200.0
2007-03-15 13:30:00,23.98,23.99,23.93,23.93,68200.0,19.0572,19.0652,19.0175,19.0175,68200.0
2007-03-15 13:40:00,23.93,23.96,23.85,23.86,135000.0,19.0175,19.0413,18.9539,18.9619,135000.0
2007-03-15 13:50:00,23.86,23.9,23.85,23.89,59600.0,18.9619,18.9936,18.9539,18.9857,59600.0
2007-03-15 14:00:00,23.89,23.93,23.89,23.93,46600.0,18.9857,19.0175,18.9857,19.0175,46600.0
2007-03-15 14:10:00,23.93,23.93,23.86,23.92,58000.0,19.0175,19.0175,18.9619,19.0095,58000.0
2007-03-15 14:20:00,23.92,23.93,23.87,23.89,51200.0,19.0095,19.0175,18.9698,18.9857,51200.0
2007-03-15 14:30:00,23.89,23.9,23.86,23.87,100000.0,18.9857,18.9936,18.9619,18.9698,100000.0
2007-03-15 14:40:00,23.86,23.89,23.86,23.89,105200.0,18.9619,18.9857,18.9619,18.9857,105200.0
2007-03-15 14:50:00,23.89,23.91,23.88,23.9,130400.0,18.9857,19.0016,18.9778,18.9936,130400.0
2007-03-15 15:00:00,23.9,23.91,23.86,23.9,83200.0,18.9936,19.0016,18.9619,18.9936,83200.0
2007-03-15 15:10:00,23.89,23.9,23.84,23.87,114400.0,18.9857,18.9936,18.946,18.9698,114400.0
2007-03-15 15:20:00,23.88,23.89,23.85,23.86,111800.0,18.9778,18.9857,18.9539,18.9619,111800.0
2007-03-15 15:30:00,23.85,23.92,23.84,23.92,180800.0,18.9539,19.0095,18.946,19.0095,180800.0
2007-03-15 15:40:00,23.92,24.0,23.91,23.98,166000.0,19.0095,19.0731,19.0016,19.0572,166000.0
2007-03-15 15:50:00,23.98,24.02,23.96,23.97,204400.0,19.0572,19.089,19.0413,19.0493,204400.0
2007-03-16 09:30:00,23.93,23.97,23.86,23.9,400000.0,19.0175,19.0493,18.9619,18.9936,400000.0
2007-03-16 09:40:00,23.92,23.93,23.88,23.93,56400.0,19.0095,19.0175,18.9778,19.0175,56400.0
2007-03-16 09:50:00,23.92,24.03,23.9,24.02,79800.0,19.0095,19.097,18.9936,19.089,79800.0
2007-03-16 10:00:00,24.04,24.06,23.96,23.96,65800.0,19.1049,19.1208,19.0413,19.0413,65800.0
2007-03-16 10:10:00,23.96,24.03,23.96,24.02,128600.0,19.0413,19.097,19.0413,19.089,128600.0
2007-03-16 10:20:00,24.01,24.02,23.96,23.96,64800.0,19.0811,19.089,19.0413,19.0413,64800.0
2007-03-16 10:30:00,23.97,24.0,23.97,24.0,53800.0,19.0493,19.0731,19.0493,19.0731,53800.0
2007-03-16 10:40:00,24.0,24.01,23.93,23.93,103200.0,19.0731,19.0811,19.0175,19.0175,103200.0
2007-03-16 10:50:00,23.93,23.93,23.86,23.88,72000.0,19.0175,19.0175,18.9619,18.9778,72000.0
2007-03-16 11:00:00,23.88,23.9,23.86,23.86,586200.0,18.9778,18.9936,18.9619,18.9619,586200.0
2007-03-16 11:10:00,23.86,23.86,23.81,23.82,67200.0,18.9619,18.9619,18.9221,18.9301,67200.0
2007-03-16 11:20:00,23.82,23.85,23.82,23.82,49000.0,18.9301,18.9539,18.9301,18.9301,49000.0
2007-03-16 11:30:00,23.82,23.83,23.77,23.81,66400.0,18.9301,18.938,18.8903,18.9221,66400.0
2007-03-16 11:40:00,23.81,23.83,23.81,23.83,36200.0,18.9221,18.938,18.9221,18.938,36200.0
2007-03-16 11:50:00,23.83,23.83,23.81,23.81,32200.0,18.938,18.938,18.9221,18.9221,32200.0
2007-03-16 12:00:00,23.81,23.84,23.81,23.83,47800.0,18.9221,18.946,18.9221,18.938,47800.0
2007-03-16 12:10:00,23.83,23.84,23.81,23.84,50800.0,18.938,18.946,18.9221,18.946,50800.0
2007-03-16 12:20:00,23.84,23.86,23.82,23.83,53000.0,18.946,18.9619,18.9301,18.938,53000.0
2007-03-16 12:30:00,23.83,23.83,23.79,23.82,74000.0,18.938,18.938,18.9062,18.9301,74000.0
2007-03-16 12:40:00,23.82,23.85,23.81,23.85,78800.0,18.9301,18.9539,18.9221,18.9539,78800.0
2007-03-16 12:50:00,23.85,23.86,23.82,23.83,67000.0,18.9539,18.9619,18.9301,18.938,67000.0
2007-03-16 13:00:00,23.83,23.85,23.82,23.84,51000.0,18.938,18.9539,18.9301,18.946,51000.0
2007-03-16 13:10:00,23.84,23.89,23.84,23.88,91400.0,18.946,18.9857,18.946,18.9778,91400.0
2007-03-16 13:20:00,23.89,23.93,23.88,23.91,73200.0,18.9857,19.0175,18.9778,19.0016,73200.0
2007-03-16 13:30:00,23.91,23.91,23.85,23.87,88600.0,19.0016,19.0016,18.9539,18.9698,88600.0
2007-03-16 13:40:00,23.88,23.89,23.85,23.88,148200.0,18.9778,18.9857,18.9539,18.9778,148200.0
2007-03-16 13:50:00,23.88,23.9,23.86,23.86,72400.0,18.9778,18.9936,18.9619,18.9619,72400.0
2007-03-16 14:00:00,23.86,23.89,23.83,23.86,156800.0,18.9619,18.9857,18.938,18.9619,156800.0
2007-03-16 14:10:00,23.86,23.88,23.84,23.87,86200.0,18.9619,18.9778,18.946,18.9698,86200.0
2007-03-16 14:20:00,23.88,23.89,23.85,23.86,140400.0,18.9778,18.9857,18.9539,18.9619,140400.0
2007-03-16 14:30:00,23.85,23.89,23.84,23.89,89400.0,18.9539,18.9857,18.946,18.9857,89400.0
2007-03-16 14:40:00,23.89,23.9,23.83,23.86,81400.0,18.9857,18.9936,18.938,18.9619,81400.0
2007-03-16 14:50:00,23.86,23.86,23.83,23.85,72600.0,18.9619,18.9619,18.938,18.9539,72600.0
2007-03-16 15:00:00,23.85,23.86,23.83,23.86,109000.0,18.9539,18.9619,18.938,18.9619,109000.0
2007-03-16 15:10:00,23.86,23.86,23.84,23.85,153400.0,18.9619,18.9619,18.946,18.9539,153400.0
2007-03-16 15:20:00,23.85,23.9,23.85,23.9,128400.0,18.9539,18.9936,18.9539,18.9936,128400.0
2007-03-16 15:30:00,23.9,23.94,23.88,23.91,220200.0,18.9936,19.0254,18.9778,19.0016,220200.0
2007-03-16 15:40:00,23.91,23.95,23.9,23.93,215800.0,19.0016,19.0334,18.9936,19.0175,215800.0
2007-03-16 15:50:00,23.93,23.93,23.87,23.92,164600.0,19.0175,19.0175,18.9698,19.0095,164600.0
2007-03-19 09:30:00,24.05,24.15,23.83,24.04,45400.0,19.1129,19.1923,18.938,19.1049,45400.0
2007-03-19 09:40:00,24.04,24.09,24.0,24.06,251000.0,19.1049,19.1446,19.0731,19.1208,251000.0
2007-03-19 09:50:00,24.06,24.06,24.01,24.01,37600.0,19.1208,19.1208,19.0811,19.0811,37600.0
2007-03-19 10:00:00,24.02,24.05,23.97,24.0,142400.0,19.089,19.1129,19.0493,19.0731,142400.0
2007-03-19 10:10:00,24.0,24.02,23.98,24.0,37400.0,19.0731,19.089,19.0572,19.0731,37400.0
2007-03-19 10:20:00,24.02,24.03,24.0,24.0,34800.0,19.089,19.097,19.0731,19.0731,34800.0
2007-03-19 10:30:00,24.0,24.09,24.0,24.08,33800.0,19.0731,19.1446,19.0731,19.1367,33800.0
2007-03-19 10:40:00,24.08,24.14,24.07,24.11,69200.0,19.1367,19.1844,19.1287,19.1605,69200.0
2007-03-19 10:50:00,24.11,24.13,24.09,24.1,42000.0,19.1605,19.1764,19.1446,19.1526,42000.0
2007-03-19 11:00:00,24.1,24.13,24.09,24.1,41000.0,19.1526,19.1764,19.1446,19.1526,41000.0
2007-03-19 11:10:00,24.1,24.11,24.09,24.1,28800.0,19.1526,19.1605,19.1446,19.1526,28800.0
2007-03-19 11:20:00,24.1,24.11,24.08,24.08,23000.0,19.1526,19.1605,19.1367,19.1367,23000.0
2007-03-19 11:30:00,24.08,24.11,24.07,24.1,33400.0,19.1367,19.1605,19.1287,19.1526,33400.0
2007-03-19 11:40:00,24.1,24.1,24.09,24.1,59000.0,19.1526,19.1526,19.1446,19.1526,59000.0
2007-03-19 11:50:00,24.1,24.1,24.08,24.09,37600.0,19.1526,19.1526,19.1367,19.1446,37600.0
2007-03-19 12:00:00,24.08,24.09,24.07,24.07,33200.0,19.1367,19.1446,19.1287,19.1287,33200.0
2007-03-19 12:10:00,24.07,24.11,24.07,24.11,25800.0,19.1287,19.1605,19.1287,19.1605,25800.0
2007-03-19 12:20:00,24.11,24.14,24.1,24.1,37000.0,19.1605,19.1844,19.1526,19.1526,37000.0
2007-03-19 12:30:00,24.11,24.11,24.07,24.1,21400.0,19.1605,19.1605,19.1287,19.1526,21400.0
2007-03-19 12:40:00,24.1,24.11,24.1,24.1,21800.0,19.1526,19.1605,19.1526,19.1526,21800.0
2007-03-19 12:50:00,24.1,24.11,24.1,24.1,19600.0,19.1526,19.1605,19.1526,19.1526,19600.0
2007-03-19 13:00:00,24.1,24.11,24.08,24.09,115400.0,19.1526,19.1605,19.1367,19.1446,115400.0
2007-03-19 13:10:00,24.1,24.11,24.09,24.1,42400.0,19.1526,19.1605,19.1446,19.1526,42400.0
2007-03-19 13:20:00,24.1,24.11,24.08,24.09,34200.0,19.1526,19.1605,19.1367,19.1446,34200.0
2007-03-19 13:30:00,24.09,24.09,24.07,24.07,23600.0,19.1446,19.1446,19.1287,19.1287,23600.0
2007-03-19 13:40:00,24.07,24.1,24.07,24.09,42800.0,19.1287,19.1526,19.1287,19.1446,42800.0
2007-03-19 13:50:00,24.09,24.1,24.07,24.08,37400.0,19.1446,19.1526,19.1287,19.1367,37400.0
2007-03-19 14:00:00,24.08,24.11,24.08,24.1,29400.0,19.1367,19.1605,19.1367,19.1526,29400.0
2007-03-19 14:10:00,24.1,24.1,24.09,24.09,22800.0,19.1526,19.1526,19.1446,19.1446,22800.0
2007-03-19 14:20:00,24.09,24.09,24.02,24.02,33000.0,19.1446,19.1446,19.089,19.089,33000.0
2007-03-19 14:30:00,24.03,24.06,24.01,24.06,56200.0,19.097,19.1208,19.0811,19.1208,56200.0
2007-03-19 14:40:00,24.06,24.06,24.02,24.03,35600.0,19.1208,19.1208,19.089,19.097,35600.0
2007-03-19 14:50:00,24.02,24.04,24.0,24.0,40200.0,19.089,19.1049,19.0731,19.0731,40200.0
2007-03-19 15:00:00,24.0,24.03,23.97,23.97,53200.0,19.0731,19.097,19.0493,19.0493,53200.0
2007-03-19 15:10:00,23.97,24.02,23.96,24.01,33800.0,19.0493,19.089,19.0413,19.0811,33800.0
2007-03-19 15:20:00,24.02,24.04,23.94,23.95,36400.0,19.089,19.1049,19.0254,19.0334,36400.0
2007-03-19 15:30:00,23.95,23.99,23.95,23.95,47000.0,19.0334,19.0652,19.0334,19.0334,47000.0
2007-03-19 15:40:00,23.95,24.02,23.95,24.02,69200.0,19.0334,19.089,19.0334,19.089,69200.0
2007-03-19 15:50:00,24.03,24.03,23.95,23.99,100800.0,19.097,19.097,19.0334,19.0652,100800.0
2007-03-20 09:30:00,23.96,24.03,23.96,24.02,27600.0,19.0413,19.097,19.0413,19.089,27600.0
2007-03-20 09:40:00,24.02,24.07,24.02,24.04,68000.0,19.089,19.1287,19.089,19.1049,68000.0
2007-03-20 09:50:00,24.04,24.09,24.04,24.07,44200.0,19.1049,19.1446,19.1049,19.1287,44200.0
2007-03-20 10:00:00,24.07,24.08,24.0,24.04,51800.0,19.1287,19.1367,19.0731,19.1049,51800.0
2007-03-20 10:10:00,24.05,24.06,23.95,24.05,94400.0,19.1129,19.1208,19.0334,19.1129,94400.0
2007-03-20 10:20:00,24.06,24.08,24.04,24.07,33600.0,19.1208,19.1367,19.1049,19.1287,33600.0
2007-03-20 10:30:00,24.06,24.08,24.04,24.08,30400.0,19.1208,19.1367,19.1049,19.1367,30400.0
2007-03-20 10:40:00,24.08,24.11,24.06,24.07,42200.0,19.1367,19.1605,19.1208,19.1287,42200.0
2007-03-20 10:50:00,24.07,24.08,24.06,24.07,17400.0,19.1287,19.1367,19.1208,19.1287,17400.0
2007-03-20 11:00:00,24.07,24.11,24.06,24.11,22600.0,19.1287,19.1605,19.1208,19.1605,22600.0
2007-03-20 11:10:00,24.1,24.11,24.08,24.09,15400.0,19.1526,19.1605,19.1367,19.1446,15400.0
2007-03-20 11:20:00,24.09,24.09,24.06,24.07,24800.0,19.1446,19.1446,19.1208,19.1287,24800.0
2007-03-20 11:30:00,24.07,24.1,24.07,24.09,36000.0,19.1287,19.1526,19.1287,19.1446,36000.0
2007-03-20 11:40:00,24.09,24.1,24.08,24.09,31800.0,19.1446,19.1526,19.1367,19.1446,31800.0
2007-03-20 11:50:00,24.09,24.1,24.08,24.09,21000.0,19.1446,19.1526,19.1367,19.1446,21000.0
2007-03-20 12:00:00,24.09,24.11,24.09,24.11,18000.0,19.1446,19.1605,19.1446,19.1605,18000.0
2007-03-20 12:10:00,24.11,24.12,24.1,24.11,39000.0,19.1605,19.1685,19.1526,19.1605,39000.0
2007-03-20 12:20:00,24.12,24.14,24.11,24.14,21400.0,19.1685,19.1844,19.1605,19.1844,21400.0
2007-03-20 12:30:00,24.14,24.18,24.14,24.17,45000.0,19.1844,19.2162,19.1844,19.2082,45000.0
2007-03-20 12:40:00,24.18,24.2,24.17,24.19,17000.0,19.2162,19.2321,19.2082,19.2241,17000.0
2007-03-20 12:50:00,24.2,24.21,24.19,24.21,33600.0,19.2321,19.24,19.2241,19.24,33600.0
2007-03-20 13:00:00,24.21,24.27,24.21,24.23,176000.0,19.24,19.2877,19.24,19.2559,176000.0
2007-03-20 13:10:00,24.23,24.26,24.23,24.25,17800.0,19.2559,19.2797,19.2559,19.2718,17800.0
2007-03-20 13:20:00,24.25,24.29,24.24,24.28,82800.0,19.2718,19.3036,19.2638,19.2956,82800.0
2007-03-20 13:30:00,24.26,24.28,24.23,24.25,24600.0,19.2797,19.2956,19.2559,19.2718,24600.0
2007-03-20 13:40:00,24.25,24.3,24.24,24.29,37600.0,19.2718,19.3115,19.2638,19.3036,37600.0
2007-03-20 13:50:00,24.29,24.29,24.27,24.29,27400.0,19.3036,19.3036,19.2877,19.3036,27400.0
2007-03-20 14:00:00,24.29,24.29,24.25,24.28,30200.0,19.3036,19.3036,19.2718,19.2956,30200.0
2007-03-20 14:10:00,24.28,24.31,24.27,24.28,44200.0,19.2956,19.3195,19.2877,19.2956,44200.0
2007-03-20 14:20:00,24.28,24.3,24.28,24.28,27000.0,19.2956,19.3115,19.2956,19.2956,27000.0
2007-03-20 14:30:00,24.28,24.3,24.27,24.29,44200.0,19.2956,19.3115,19.2877,19.3036,44200.0
2007-03-20 14:40:00,24.29,24.31,24.27,24.3,50600.0,19.3036,19.3195,19.2877,19.3115,50600.0
2007-03-20 14:50:00,24.3,24.38,24.3,24.34,121600.0,19.3115,19.3751,19.3115,19.3433,121600.0
2007-03-20 15:00:00,24.34,24.38,24.34,24.37,72400.0,19.3433,19.3751,19.3433,19.3672,72400.0
2007-03-20 15:10:00,24.37,24.42,24.35,24.4,103000.0,19.3672,19.4069,19.3513,19.391,103000.0
2007-03-20 15:20:00,24.4,24.42,24.39,24.4,68200.0,19.391,19.4069,19.3831,19.391,68200.0
2007-03-20 15:30:00,24.4,24.41,24.38,24.38,81200.0,19.391,19.399,19.3751,19.3751,81200.0
2007-03-20 15:40:00,24.38,24.44,24.35,24.43,58200.0,19.3751,19.4228,19.3513,19.4148,58200.0
2007-03-20 15:50:00,24.43,24.44,24.4,24.41,91600.0,19.4148,19.4228,19.391,19.399,91600.0
2007-03-21 09:30:00,24.4,24.58,24.38,24.46,28600.0,19.391,19.5341,19.3751,19.4387,28600.0
2007-03-21 09:40:00,24.5,24.5,24.45,24.48,22200.0,19.4705,19.4705,19.4307,19.4546,22200.0
2007-03-21 09:50:00,24.48,24.5,24.42,24.43,33200.0,19.4546,19.4705,19.4069,19.4148,33200.0
2007-03-21 10:00:00,24.43,24.43,24.38,24.41,42000.0,19.4148,19.4148,19.3751,19.399,42000.0
2007-03-21 10:10:00,24.41,24.41,24.35,24.38,49800.0,19.399,19.399,19.3513,19.3751,49800.0
2007-03-21 10:20:00,24.38,24.39,24.38,24.39,15000.0,19.3751,19.3831,19.3751,19.3831,15000.0
2007-03-21 10:30:00,24.39,24.4,24.29,24.29,44600.0,19.3831,19.391,19.3036,19.3036,44600.0
2007-03-21 10:40:00,24.29,24.34,24.29,24.34,30400.0,19.3036,19.3433,19.3036,19.3433,30400.0
2007-03-21 10:50:00,24.34,24.36,24.33,24.36,28800.0,19.3433,19.3592,19.3354,19.3592,28800.0
2007-03-21 11:00:00,24.35,24.36,24.34,24.35,53200.0,19.3513,19.3592,19.3433,19.3513,53200.0
2007-03-21 11:10:00,24.35,24.36,24.33,24.36,26600.0,19.3513,19.3592,19.3354,19.3592,26600.0
2007-03-21 11:20:00,24.36,24.37,24.35,24.36,15800.0,19.3592,19.3672,19.3513,19.3592,15800.0
2007-03-21 11:30:00,24.36,24.4,24.36,24.4,36200.0,19.3592,19.391,19.3592,19.391,36200.0
2007-03-21 11:40:00,24.4,24.42,24.37,24.42,49600.0,19.391,19.4069,19.3672,19.4069,49600.0
2007-03-21 11:50:00,24.42,24.42,24.39,24.39,9800.0,19.4069,19.4069,19.3831,19.3831,9800.0
2007-03-21 12:00:00,24.38,24.38,24.36,24.38,20600.0,19.3751,19.3751,19.3592,19.3751,20600.0
2007-03-21 12:10:00,24.38,24.39,24.37,24.38,25600.0,19.3751,19.3831,19.3672,19.3751,25600.0
2007-03-21 12:20:00,24.37,24.37,24.36,24.37,32200.0,19.3672,19.3672,19.3592,19.3672,32200.0
2007-03-21 12:30:00,24.36,24.38,24.36,24.38,39000.0,19.3592,19.3751,19.3592,19.3751,39000.0
2007-03-21 12:40:00,24.38,24.39,24.37,24.39,25600.0,19.3751,19.3831,19.3672,19.3831,25600.0
2007-03-21 12:50:00,24.38,24.39,24.36,24.39,34200.0,19.3751,19.3831,19.3592,19.3831,34200.0
2007-03-21 13:00:00,24.39,24.4,24.36,24.36,30400.0,19.3831,19.391,19.3592,19.3592,30400.0
2007-03-21 13:10:00,24.36,24.38,24.36,24.38,11600.0,19.3592,19.3751,19.3592,19.3751,11600.0
2007-03-21 13:20:00,24.38,24.4,24.37,24.38,28400.0,19.3751,19.391,19.3672,19.3751,28400.0
2007-03-21 13:30:00,24.37,24.41,24.37,24.41,29200.0,19.3672,19.399,19.3672,19.399,29200.0
2007-03-21 13:40:00,24.41,24.42,24.39,24.4,31400.0,19.399,19.4069,19.3831,19.391,31400.0
2007-03-21 13:50:00,24.41,24.41,24.37,24.38,97000.0,19.399,19.399,19.3672,19.3751,97000.0
2007-03-21 14:00:00,24.39,24.43,24.38,24.41,36800.0,19.3831,19.4148,19.3751,19.399,36800.0
2007-03-21 14:10:00,24.41,24.47,24.36,24.42,90600.0,19.399,19.4466,19.3592,19.4069,90600.0
2007-03-21 14:20:00,24.42,24.63,24.42,24.58,73400.0,19.4069,19.5738,19.4069,19.5341,73400.0
2007-03-21 14:30:00,24.58,24.61,24.5,24.53,129600.0,19.5341,19.5579,19.4705,19.4943,129600.0
2007-03-21 14:40:00,24.55,24.59,24.54,24.58,114800.0,19.5102,19.542,19.5023,19.5341,114800.0
2007-03-21 14:50:00,24.58,24.7,24.57,24.7,208800.0,19.5341,19.6294,19.5261,19.6294,208800.0
2007-03-21 15:00:00,24.7,24.74,24.66,24.66,78800.0,19.6294,19.6612,19.5976,19.5976,78800.0
2007-03-21 15:10:00,24.66,24.66,24.61,24.61,49000.0,19.5976,19.5976,19.5579,19.5579,49000.0
2007-03-21 15:20:00,24.61,24.65,24.58,24.59,83200.0,19.5579,19.5897,19.5341,19.542,83200.0
2007-03-21 15:30:00,24.6,24.67,24.59,24.61,87200.0,19.5499,19.6056,19.542,19.5579,87200.0
2007-03-21 15:40:00,24.62,24.66,24.62,24.63,124000.0,19.5658,19.5976,19.5658,19.5738,124000.0
2007-03-21 15:50:00,24.63,24.65,24.61,24.65,104800.0,19.5738,19.5897,19.5579,19.5897,104800.0
2007-03-22 09:30:00,25.06,25.06,24.56,24.61,25600.0,19.9155,19.9155,19.5182,19.5579,25600.0
2007-03-22 09:40:00,24.63,24.65,24.61,24.63,39200.0,19.5738,19.5897,19.5579,19.5738,39200.0
2007-03-22 09:50:00,24.65,24.68,24.64,24.64,41800.0,19.5897,19.6135,19.5817,19.5817,41800.0
2007-03-22 10:00:00,24.65,24.68,24.59,24.68,39200.0,19.5897,19.6135,19.542,19.6135,39200.0
2007-03-22 10:10:00,24.68,24.75,24.67,24.72,45000.0,19.6135,19.6692,19.6056,19.6453,45000.0
2007-03-22 10:20:00,24.72,24.73,24.61,24.61,40600.0,19.6453,19.6533,19.5579,19.5579,40600.0
2007-03-22 10:30:00,24.61,24.63,24.58,24.61,71800.0,19.5579,19.5738,19.5341,19.5579,71800.0
2007-03-22 10:40:00,24.61,24.64,24.57,24.58,85800.0,19.5579,19.5817,19.5261,19.5341,85800.0
2007-03-22 10:50:00,24.57,24.63,24.53,24.63,52800.0,19.5261,19.5738,19.4943,19.5738,52800.0
2007-03-22 11:00:00,24.62,24.66,24.62,24.66,30200.0,19.5658,19.5976,19.5658,19.5976,30200.0
2007-03-22 11:10:00,24.66,24.7,24.66,24.67,37200.0,19.5976,19.6294,19.5976,19.6056,37200.0
2007-03-22 11:20:00,24.67,24.75,24.65,24.68,66600.0,19.6056,19.6692,19.5897,19.6135,66600.0
2007-03-22 11:30:00,24.68,24.72,24.64,24.65,60600.0,19.6135,19.6453,19.5817,19.5897,60600.0
2007-03-22 11:40:00,24.65,24.65,24.59,24.61,31200.0,19.5897,19.5897,19.542,19.5579,31200.0
2007-03-22 11:50:00,24.61,24.63,24.58,24.61,29000.0,19.5579,19.5738,19.5341,19.5579,29000.0
2007-03-22 12:00:00,24.61,24.61,24.58,24.61,45600.0,19.5579,19.5579,19.5341,19.5579,45600.0
2007-03-22 12:10:00,24.61,24.62,24.57,24.61,35200.0,19.5579,19.5658,19.5261,19.5579,35200.0
2007-03-22 12:20:00,24.61,24.63,24.59,24.63,23400.0,19.5579,19.5738,19.542,19.5738,23400.0
2007-03-22 12:30:00,24.63,24.72,24.63,24.7,46200.0,19.5738,19.6453,19.5738,19.6294,46200.0
2007-03-22 12:40:00,24.7,24.71,24.68,24.7,25600.0,19.6294,19.6374,19.6135,19.6294,25600.0
2007-03-22 12:50:00,24.7,24.74,24.7,24.74,27200.0,19.6294,19.6612,19.6294,19.6612,27200.0
2007-03-22 13:00:00,24.74,24.75,24.73,24.74,23200.0,19.6612,19.6692,19.6533,19.6612,23200.0
2007-03-22 13:10:00,24.74,24.75,24.74,24.75,14600.0,19.6612,19.6692,19.6612,19.6692,14600.0
2007-03-22 13:20:00,24.75,24.76,24.72,24.72,28600.0,19.6692,19.6771,19.6453,19.6453,28600.0
2007-03-22 13:30:00,24.73,24.74,24.72,24.74,62200.0,19.6533,19.6612,19.6453,19.6612,62200.0
2007-03-22 13:40:00,24.74,24.77,24.73,24.75,20200.0,19.6612,19.685,19.6533,19.6692,20200.0
2007-03-22 13:50:00,24.75,24.75,24.72,24.72,45600.0,19.6692,19.6692,19.6453,19.6453,45600.0
2007-03-22 14:00:00,24.72,24.72,24.69,24.71,29400.0,19.6453,19.6453,19.6215,19.6374,29400.0
2007-03-22 14:10:00,24.72,24.73,24.66,24.72,46000.0,19.6453,19.6533,19.5976,19.6453,46000.0
2007-03-22 14:20:00,24.71,24.73,24.7,24.72,17400.0,19.6374,19.6533,19.6294,19.6453,17400.0
2007-03-22 14:30:00,24.72,24.73,24.71,24.71,12200.0,19.6453,19.6533,19.6374,19.6374,12200.0
2007-03-22 14:40:00,24.72,24.73,24.72,24.73,22600.0,19.6453,19.6533,19.6453,19.6533,22600.0
2007-03-22 14:50:00,24.73,24.73,24.7,24.71,26000.0,19.6533,19.6533,19.6294,19.6374,26000.0
2007-03-22 15:00:00,24.72,24.72,24.66,24.66,40200.0,19.6453,19.6453,19.5976,19.5976,40200.0
2007-03-22 15:10:00,24.66,24.66,24.61,24.62,37200.0,19.5976,19.5976,19.5579,19.5658,37200.0
2007-03-22 15:20:00,24.62,24.65,24.62,24.65,44400.0,19.5658,19.5897,19.5658,19.5897,44400.0
2007-03-22 15:30:00,24.65,24.68,24.64,24.67,70200.0,19.5897,19.6135,19.5817,19.6056,70200.0
2007-03-22 15:40:00,24.67,24.73,24.67,24.72,109800.0,19.6056,19.6533,19.6056,19.6453,109800.0
2007-03-22 15:50:00,24.72,24.75,24.72,24.73,132000.0,19.6453,19.6692,19.6453,19.6533,132000.0
2007-03-23 09:30:00,24.77,24.8,24.55,24.61,94600.0,19.685,19.7089,19.5102,19.5579,94600.0
2007-03-23 09:40:00,24.61,24.65,24.59,24.65,71000.0,19.5579,19.5897,19.542,19.5897,71000.0
2007-03-23 09:50:00,24.65,24.72,24.62,24.66,77400.0,19.5897,19.6453,19.5658,19.5976,77400.0
2007-03-23 10:00:00,24.66,24.86,24.66,24.8,97600.0,19.5976,19.7566,19.5976,19.7089,97600.0
2007-03-23 10:10:00,24.79,24.88,24.74,24.86,96200.0,19.7009,19.7725,19.6612,19.7566,96200.0
2007-03-23 10:20:00,24.88,24.89,24.79,24.82,46600.0,19.7725,19.7804,19.7009,19.7248,46600.0
2007-03-23 10:30:00,24.82,24.9,24.82,24.89,66400.0,19.7248,19.7884,19.7248,19.7804,66400.0
2007-03-23 10:40:00,24.89,24.93,24.89,24.93,89800.0,19.7804,19.8122,19.7804,19.8122,89800.0
2007-03-23 10:50:00,24.93,24.96,24.91,24.93,75200.0,19.8122,19.836,19.7963,19.8122,75200.0
2007-03-23 11:00:00,24.93,24.95,24.92,24.93,320000.0,19.8122,19.8281,19.8043,19.8122,320000.0
2007-03-23 11:10:00,24.93,24.93,24.89,24.89,52400.0,19.8122,19.8122,19.7804,19.7804,52400.0
2007-03-23 11:20:00,24.89,24.9,24.82,24.82,42200.0,19.7804,19.7884,19.7248,19.7248,42200.0
2007-03-23 11:30:00,24.82,24.83,24.81,24.81,42000.0,19.7248,19.7327,19.7168,19.7168,42000.0
2007-03-23 11:40:00,24.82,24.83,24.79,24.83,62800.0,19.7248,19.7327,19.7009,19.7327,62800.0
2007-03-23 11:50:00,24.83,24.88,24.83,24.88,43400.0,19.7327,19.7725,19.7327,19.7725,43400.0
2007-03-23 12:00:00,24.88,24.88,24.82,24.82,47600.0,19.7725,19.7725,19.7248,19.7248,47600.0
2007-03-23 12:10:00,24.83,24.83,24.82,24.83,22400.0,19.7327,19.7327,19.7248,19.7327,22400.0
2007-03-23 12:20:00,24.83,24.84,24.82,24.82,26600.0,19.7327,19.7407,19.7248,19.7248,26600.0
2007-03-23 12:30:00,24.82,24.84,24.82,24.82,35400.0,19.7248,19.7407,19.7248,19.7248,35400.0
2007-03-23 12:40:00,24.82,24.83,24.81,24.83,44200.0,19.7248,19.7327,19.7168,19.7327,44200.0
2007-03-23 12:50:00,24.83,24.84,24.82,24.82,34200.0,19.7327,19.7407,19.7248,19.7248,34200.0
2007-03-23 13:00:00,24.82,24.83,24.81,24.82,59000.0,19.7248,19.7327,19.7168,19.7248,59000.0
2007-03-23 13:10:00,24.83,24.83,24.76,24.79,35600.0,19.7327,19.7327,19.6771,19.7009,35600.0
2007-03-23 13:20:00,24.79,24.8,24.74,24.75,53400.0,19.7009,19.7089,19.6612,19.6692,53400.0
2007-03-23 13:30:00,24.75,24.77,24.7,24.71,71200.0,19.6692,19.685,19.6294,19.6374,71200.0
2007-03-23 13:40:00,24.71,24.76,24.69,24.74,77200.0,19.6374,19.6771,19.6215,19.6612,77200.0
2007-03-23 13:50:00,24.75,24.77,24.74,24.74,42200.0,19.6692,19.685,19.6612,19.6612,42200.0
2007-03-23 14:00:00,24.74,24.75,24.72,24.74,35200.0,19.6612,19.6692,19.6453,19.6612,35200.0
2007-03-23 14:10:00,24.73,24.75,24.71,24.72,52800.0,19.6533,19.6692,19.6374,19.6453,52800.0
2007-03-23 14:20:00,24.72,24.77,24.72,24.75,50000.0,19.6453,19.685,19.6453,19.6692,50000.0
2007-03-23 14:30:00,24.75,24.78,24.74,24.78,35600.0,19.6692,19.693,19.6612,19.693,35600.0
2007-03-23 14:40:00,24.78,24.8,24.77,24.77,47800.0,19.693,19.7089,19.685,19.685,47800.0
2007-03-23 14:50:00,24.77,24.79,24.76,24.78,52800.0,19.685,19.7009,19.6771,19.693,52800.0
2007-03-23 15:00:00,24.78,24.78,24.75,24.75,59000.0,19.693,19.693,19.6692,19.6692,59000.0
2007-03-23 15:10:00,24.75,24.77,24.74,24.74,84200.0,19.6692,19.685,19.6612,19.6612,84200.0
2007-03-23 15:20:00,24.74,24.75,24.73,24.75,81000.0,19.6612,19.6692,19.6533,19.6692,81000.0
2007-03-23 15:30:00,24.75,24.75,24.69,24.71,163200.0,19.6692,19.6692,19.6215,19.6374,163200.0
2007-03-23 15:40:00,24.71,24.76,24.71,24.75,162200.0,19.6374,19.6771,19.6374,19.6692,162200.0
2007-03-23 15:50:00,24.75,24.79,24.73,24.75,291600.0,19.6692,19.7009,19.6533,19.6692,291600.0
2007-03-26 09:30:00,24.72,24.72,24.46,24.51,165600.0,19.6453,19.6453,19.4387,19.4784,165600.0
2007-03-26 09:40:00,24.51,24.51,24.44,24.49,120200.0,19.4784,19.4784,19.4228,19.4625,120200.0
2007-03-26 09:50:00,24.49,24.55,24.48,24.54,192000.0,19.4625,19.5102,19.4546,19.5023,192000.0
2007-03-26 10:00:00,24.54,24.54,24.3,24.36,253800.0,19.5023,19.5023,19.3115,19.3592,253800.0
2007-03-26 10:10:00,24.36,24.42,24.33,24.38,117600.0,19.3592,19.4069,19.3354,19.3751,117600.0
2007-03-26 10:20:00,24.39,24.39,24.32,24.33,120400.0,19.3831,19.3831,19.3274,19.3354,120400.0
2007-03-26 10:30:00,24.33,24.35,24.29,24.3,87200.0,19.3354,19.3513,19.3036,19.3115,87200.0
2007-03-26 10:40:00,24.3,24.36,24.3,24.33,61200.0,19.3115,19.3592,19.3115,19.3354,61200.0
2007-03-26 10:50:00,24.34,24.36,24.31,24.32,67600.0,19.3433,19.3592,19.3195,19.3274,67600.0
2007-03-26 11:00:00,24.32,24.33,24.28,24.3,66800.0,19.3274,19.3354,19.2956,19.3115,66800.0
2007-03-26 11:10:00,24.3,24.32,24.28,24.32,83400.0,19.3115,19.3274,19.2956,19.3274,83400.0
2007-03-26 11:20:00,24.32,24.34,24.3,24.34,98200.0,19.3274,19.3433,19.3115,19.3433,98200.0
2007-03-26 11:30:00,24.35,24.41,24.35,24.4,55200.0,19.3513,19.399,19.3513,19.391,55200.0
2007-03-26 11:40:00,24.4,24.42,24.38,24.39,59200.0,19.391,19.4069,19.3751,19.3831,59200.0
2007-03-26 11:50:00,24.38,24.4,24.38,24.4,42000.0,19.3751,19.391,19.3751,19.391,42000.0
2007-03-26 12:00:00,24.4,24.4,24.39,24.39,35200.0,19.391,19.391,19.3831,19.3831,35200.0
2007-03-26 12:10:00,24.39,24.4,24.39,24.4,43600.0,19.3831,19.391,19.3831,19.391,43600.0
2007-03-26 12:20:00,24.4,24.41,24.4,24.4,97800.0,19.391,19.399,19.391,19.391,97800.0
2007-03-26 12:30:00,24.4,24.4,24.4,24.4,35200.0,19.391,19.391,19.391,19.391,35200.0
2007-03-26 12:40:00,24.4,24.41,24.4,24.4,86600.0,19.391,19.399,19.391,19.391,86600.0
2007-03-26 12:50:00,24.4,24.4,24.4,24.4,53600.0,19.391,19.391,19.391,19.391,53600.0
2007-03-26 13:00:00,24.4,24.4,24.39,24.4,42000.0,19.391,19.391,19.3831,19.391,42000.0
2007-03-26 13:10:00,24.4,24.41,24.4,24.4,24000.0,19.391,19.399,19.391,19.391,24000.0
2007-03-26 13:20:00,24.4,24.41,24.39,24.4,53200.0,19.391,19.399,19.3831,19.391,53200.0
2007-03-26 13:30:00,24.4,24.41,24.4,24.41,108400.0,19.391,19.399,19.391,19.399,108400.0
2007-03-26 13:40:00,24.41,24.41,24.39,24.4,52200.0,19.399,19.399,19.3831,19.391,52200.0
2007-03-26 13:50:00,24.4,24.4,24.39,24.4,21400.0,19.391,19.391,19.3831,19.391,21400.0
2007-03-26 14:00:00,24.4,24.43,24.4,24.42,85000.0,19.391,19.4148,19.391,19.4069,85000.0
2007-03-26 14:10:00,24.42,24.42,24.41,24.42,46000.0,19.4069,19.4069,19.399,19.4069,46000.0
2007-03-26 14:20:00,24.42,24.43,24.4,24.41,42400.0,19.4069,19.4148,19.391,19.399,42400.0
2007-03-26 14:30:00,24.41,24.41,24.4,24.4,87200.0,19.399,19.399,19.391,19.391,87200.0
2007-03-26 14:40:00,24.4,24.42,24.4,24.41,46000.0,19.391,19.4069,19.391,19.399,46000.0
2007-03-26 14:50:00,24.41,24.41,24.41,24.41,40800.0,19.399,19.399,19.399,19.399,40800.0
2007-03-26 15:00:00,24.41,24.43,24.39,24.41,142600.0,19.399,19.4148,19.3831,19.399,142600.0
2007-03-26 15:10:00,24.41,24.42,24.4,24.4,55400.0,19.399,19.4069,19.391,19.391,55400.0
2007-03-26 15:20:00,24.4,24.4,24.38,24.4,86200.0,19.391,19.391,19.3751,19.391,86200.0
2007-03-26 15:30:00,24.4,24.4,24.39,24.39,142200.0,19.391,19.391,19.3831,19.3831,142200.0
2007-03-26 15:40:00,24.39,24.41,24.39,24.4,251400.0,19.3831,19.399,19.3831,19.391,251400.0
2007-03-26 15:50:00,24.4,24.41,24.39,24.4,156400.0,19.391,19.399,19.3831,19.391,156400.0
2007-03-27 09:30:00,24.17,24.32,24.16,24.25,57600.0,19.2082,19.3274,19.2003,19.2718,57600.0
2007-03-27 09:40:00,24.25,24.33,24.25,24.32,56600.0,19.2718,19.3354,19.2718,19.3274,56600.0
2007-03-27 09:50:00,24.32,24.34,24.29,24.31,31600.0,19.3274,19.3433,19.3036,19.3195,31600.0
2007-03-27 10:00:00,24.29,24.31,24.24,24.25,84400.0,19.3036,19.3195,19.2638,19.2718,84400.0
2007-03-27 10:10:00,24.25,24.29,24.24,24.25,51800.0,19.2718,19.3036,19.2638,19.2718,51800.0
2007-03-27 10:20:00,24.25,24.28,24.23,24.28,27000.0,19.2718,19.2956,19.2559,19.2956,27000.0
2007-03-27 10:30:00,24.27,24.3,24.26,24.29,52000.0,19.2877,19.3115,19.2797,19.3036,52000.0
2007-03-27 10:40:00,24.29,24.34,24.28,24.33,84000.0,19.3036,19.3433,19.2956,19.3354,84000.0
2007-03-27 10:50:00,24.32,24.35,24.31,24.33,226600.0,19.3274,19.3513,19.3195,19.3354,226600.0
2007-03-27 11:00:00,24.32,24.36,24.31,24.33,39600.0,19.3274,19.3592,19.3195,19.3354,39600.0
2007-03-27 11:10:00,24.33,24.33,24.3,24.32,65000.0,19.3354,19.3354,19.3115,19.3274,65000.0
2007-03-27 11:20:00,24.32,24.33,24.29,24.3,71000.0,19.3274,19.3354,19.3036,19.3115,71000.0
2007-03-27 11:30:00,24.31,24.35,24.3,24.35,163200.0,19.3195,19.3513,19.3115,19.3513,163200.0
2007-03-27 11:40:00,24.35,24.35,24.34,24.35,341400.0,19.3513,19.3513,19.3433,19.3513,341400.0
2007-03-27 11:50:00,24.35,24.36,24.33,24.35,30200.0,19.3513,19.3592,19.3354,19.3513,30200.0
2007-03-27 12:00:00,24.35,24.36,24.34,24.35,77600.0,19.3513,19.3592,19.3433,19.3513,77600.0
2007-03-27 12:10:00,24.35,24.38,24.35,24.37,34000.0,19.3513,19.3751,19.3513,19.3672,34000.0
2007-03-27 12:20:00,24.38,24.38,24.36,24.38,51400.0,19.3751,19.3751,19.3592,19.3751,51400.0
2007-03-27 12:30:00,24.38,24.41,24.36,24.4,94800.0,19.3751,19.399,19.3592,19.391,94800.0
2007-03-27 12:40:00,24.4,24.41,24.4,24.4,153800.0,19.391,19.399,19.391,19.391,153800.0
2007-03-27 12:50:00,24.4,24.4,24.38,24.39,52800.0,19.391,19.391,19.3751,19.3831,52800.0
2007-03-27 13:00:00,24.39,24.41,24.38,24.41,62000.0,19.3831,19.399,19.3751,19.399,62000.0
2007-03-27 13:10:00,24.4,24.4,24.39,24.4,93800.0,19.391,19.391,19.3831,19.391,93800.0
2007-03-27 13:20:00,24.4,24.41,24.4,24.4,40600.0,19.391,19.399,19.391,19.391,40600.0
2007-03-27 13:30:00,24.4,24.4,24.39,24.4,63600.0,19.391,19.391,19.3831,19.391,63600.0
2007-03-27 13:40:00,24.4,24.4,24.39,24.39,95400.0,19.391,19.391,19.3831,19.3831,95400.0
2007-03-27 13:50:00,24.39,24.41,24.39,24.4,45200.0,19.3831,19.399,19.3831,19.391,45200.0
2007-03-27 14:00:00,24.4,24.4,24.39,24.4,36600.0,19.391,19.391,19.3831,19.391,36600.0
2007-03-27 14:10:00,24.39,24.4,24.37,24.37,75600.0,19.3831,19.391,19.3672,19.3672,75600.0
2007-03-27 14:20:00,24.38,24.39,24.36,24.39,11200.0,19.3751,19.3831,19.3592,19.3831,11200.0
2007-03-27 14:30:00,24.39,24.39,24.36,24.39,38200.0,19.3831,19.3831,19.3592,19.3831,38200.0
2007-03-27 14:40:00,24.39,24.42,24.39,24.41,51400.0,19.3831,19.4069,19.3831,19.399,51400.0
2007-03-27 14:50:00,24.41,24.41,24.39,24.4,70600.0,19.399,19.399,19.3831,19.391,70600.0
2007-03-27 15:00:00,24.4,24.4,24.39,24.4,81400.0,19.391,19.391,19.3831,19.391,81400.0
2007-03-27 15:10:00,24.4,24.4,24.4,24.4,56400.0,19.391,19.391,19.391,19.391,56400.0
2007-03-27 15:20:00,24.4,24.4,24.39,24.4,97200.0,19.391,19.391,19.3831,19.391,97200.0
2007-03-27 15:30:00,24.4,24.4,24.38,24.38,30200.0,19.391,19.391,19.3751,19.3751,30200.0
2007-03-27 15:40:00,24.38,24.38,24.35,24.36,39000.0,19.3751,19.3751,19.3513,19.3592,39000.0
2007-03-27 15:50:00,24.35,24.36,24.32,24.33,108000.0,19.3513,19.3592,19.3274,19.3354,108000.0
2007-03-28 09:30:00,24.29,24.4,24.21,24.4,60000.0,19.3036,19.391,19.24,19.391,60000.0
2007-03-28 09:40:00,24.4,24.4,24.35,24.37,56800.0,19.391,19.391,19.3513,19.3672,56800.0
2007-03-28 09:50:00,24.37,24.38,24.36,24.37,42200.0,19.3672,19.3751,19.3592,19.3672,42200.0
2007-03-28 10:00:00,24.38,24.38,24.35,24.38,62600.0,19.3751,19.3751,19.3513,19.3751,62600.0
2007-03-28 10:10:00,24.37,24.38,24.34,24.34,40800.0,19.3672,19.3751,19.3433,19.3433,40800.0
2007-03-28 10:20:00,24.35,24.35,24.28,24.3,67400.0,19.3513,19.3513,19.2956,19.3115,67400.0
2007-03-28 10:30:00,24.3,24.32,24.23,24.25,149800.0,19.3115,19.3274,19.2559,19.2718,149800.0
2007-03-28 10:40:00,24.24,24.24,24.14,24.17,77800.0,19.2638,19.2638,19.1844,19.2082,77800.0
2007-03-28 10:50:00,24.16,24.2,24.13,24.13,82000.0,19.2003,19.2321,19.1764,19.1764,82000.0
2007-03-28 11:00:00,24.13,24.14,24.1,24.13,74200.0,19.1764,19.1844,19.1526,19.1764,74200.0
2007-03-28 11:10:00,24.14,24.16,24.14,24.16,39200.0,19.1844,19.2003,19.1844,19.2003,39200.0
2007-03-28 11:20:00,24.16,24.16,24.08,24.09,79400.0,19.2003,19.2003,19.1367,19.1446,79400.0
2007-03-28 11:30:00,24.09,24.19,24.09,24.19,30200.0,19.1446,19.2241,19.1446,19.2241,30200.0
2007-03-28 11:40:00,24.2,24.25,24.19,24.25,36200.0,19.2321,19.2718,19.2241,19.2718,36200.0
2007-03-28 11:50:00,24.25,24.27,24.24,24.25,108800.0,19.2718,19.2877,19.2638,19.2718,108800.0
2007-03-28 12:00:00,24.25,24.28,24.24,24.27,115600.0,19.2718,19.2956,19.2638,19.2877,115600.0
2007-03-28 12:10:00,24.27,24.33,24.26,24.32,115800.0,19.2877,19.3354,19.2797,19.3274,115800.0
2007-03-28 12:20:00,24.32,24.41,24.32,24.39,87400.0,19.3274,19.399,19.3274,19.3831,87400.0
2007-03-28 12:30:00,24.39,24.41,24.38,24.4,54400.0,19.3831,19.399,19.3751,19.391,54400.0
2007-03-28 12:40:00,24.4,24.43,24.39,24.41,51200.0,19.391,19.4148,19.3831,19.399,51200.0
2007-03-28 12:50:00,24.41,24.42,24.38,24.42,118400.0,19.399,19.4069,19.3751,19.4069,118400.0
2007-03-28 13:00:00,24.42,24.42,24.39,24.4,292200.0,19.4069,19.4069,19.3831,19.391,292200.0
2007-03-28 13:10:00,24.41,24.41,24.39,24.39,150600.0,19.399,19.399,19.3831,19.3831,150600.0
2007-03-28 13:20:00,24.39,24.42,24.39,24.42,15200.0,19.3831,19.4069,19.3831,19.4069,15200.0
2007-03-28 13:30:00,24.42,24.43,24.34,24.4,98000.0,19.4069,19.4148,19.3433,19.391,98000.0
2007-03-28 13:40:00,24.4,24.4,24.35,24.38,73200.0,19.391,19.391,19.3513,19.3751,73200.0
2007-03-28 13:50:00,24.39,24.39,24.35,24.37,32000.0,19.3831,19.3831,19.3513,19.3672,32000.0
2007-03-28 14:00:00,24.38,24.4,24.38,24.38,34000.0,19.3751,19.391,19.3751,19.3751,34000.0
2007-03-28 14:10:00,24.36,24.36,24.32,24.36,31800.0,19.3592,19.3592,19.3274,19.3592,31800.0
2007-03-28 14:20:00,24.36,24.41,24.36,24.4,48800.0,19.3592,19.399,19.3592,19.391,48800.0
2007-03-28 14:30:00,24.4,24.4,24.39,24.4,58000.0,19.391,19.391,19.3831,19.391,58000.0
2007-03-28 14:40:00,24.4,24.4,24.39,24.4,37400.0,19.391,19.391,19.3831,19.391,37400.0
2007-03-28 14:50:00,24.4,24.4,24.37,24.4,53000.0,19.391,19.391,19.3672,19.391,53000.0
2007-03-28 15:00:00,24.4,24.42,24.39,24.4,54600.0,19.391,19.4069,19.3831,19.391,54600.0
2007-03-28 15:10:00,24.4,24.42,24.39,24.4,68800.0,19.391,19.4069,19.3831,19.391,68800.0
2007-03-28 15:20:00,24.4,24.42,24.39,24.39,144400.0,19.391,19.4069,19.3831,19.3831,144400.0
2007-03-28 15:30:00,24.39,24.4,24.36,24.39,48200.0,19.3831,19.391,19.3592,19.3831,48200.0
2007-03-28 15:40:00,24.4,24.4,24.39,24.4,27400.0,19.391,19.391,19.3831,19.391,27400.0
2007-03-28 15:50:00,24.4,24.41,24.36,24.38,97400.0,19.391,19.399,19.3592,19.3751,97400.0
2007-03-29 09:30:00,24.48,24.48,24.18,24.32,119600.0,19.4546,19.4546,19.2162,19.3274,119600.0
2007-03-29 09:40:00,24.33,24.42,24.3,24.38,66600.0,19.3354,19.4069,19.3115,19.3751,66600.0
2007-03-29 09:50:00,24.38,24.43,24.35,24.38,73600.0,19.3751,19.4148,19.3513,19.3751,73600.0
2007-03-29 10:00:00,24.38,24.4,24.38,24.39,39600.0,19.3751,19.391,19.3751,19.3831,39600.0
2007-03-29 10:10:00,24.39,24.4,24.38,24.39,43400.0,19.3831,19.391,19.3751,19.3831,43400.0
2007-03-29 10:20:00,24.39,24.4,24.39,24.4,31000.0,19.3831,19.391,19.3831,19.391,31000.0
2007-03-29 10:30:00,24.4,24.41,24.38,24.4,53800.0,19.391,19.399,19.3751,19.391,53800.0
2007-03-29 10:40:00,24.4,24.41,24.36,24.36,74400.0,19.391,19.399,19.3592,19.3592,74400.0
2007-03-29 10:50:00,24.36,24.38,24.3,24.36,66200.0,19.3592,19.3751,19.3115,19.3592,66200.0
2007-03-29 11:00:00,24.35,24.4,24.35,24.4,41000.0,19.3513,19.391,19.3513,19.391,41000.0
2007-03-29 11:10:00,24.39,24.5,24.38,24.5,115000.0,19.3831,19.4705,19.3751,19.4705,115000.0
2007-03-29 11:20:00,24.49,24.51,24.48,24.5,57400.0,19.4625,19.4784,19.4546,19.4705,57400.0
2007-03-29 11:30:00,24.5,24.51,24.48,24.48,63000.0,19.4705,19.4784,19.4546,19.4546,63000.0
2007-03-29 11:40:00,24.48,24.5,24.47,24.47,51400.0,19.4546,19.4705,19.4466,19.4466,51400.0
2007-03-29 11:50:00,24.47,24.47,24.39,24.41,60200.0,19.4466,19.4466,19.3831,19.399,60200.0
2007-03-29 12:00:00,24.41,24.46,24.39,24.43,47400.0,19.399,19.4387,19.3831,19.4148,47400.0
2007-03-29 12:10:00,24.43,24.46,24.43,24.44,27400.0,19.4148,19.4387,19.4148,19.4228,27400.0
2007-03-29 12:20:00,24.45,24.45,24.41,24.41,20600.0,19.4307,19.4307,19.399,19.399,20600.0
2007-03-29 12:30:00,24.42,24.43,24.4,24.43,60800.0,19.4069,19.4148,19.391,19.4148,60800.0
2007-03-29 12:40:00,24.43,24.47,24.42,24.45,65200.0,19.4148,19.4466,19.4069,19.4307,65200.0
2007-03-29 12:50:00,24.45,24.46,24.38,24.41,96800.0,19.4307,19.4387,19.3751,19.399,96800.0
2007-03-29 13:00:00,24.41,24.41,24.38,24.41,24600.0,19.399,19.399,19.3751,19.399,24600.0
2007-03-29 13:10:00,24.41,24.45,24.39,24.41,49200.0,19.399,19.4307,19.3831,19.399,49200.0
2007-03-29 13:20:00,24.4,24.41,24.35,24.4,39200.0,19.391,19.399,19.3513,19.391,39200.0
2007-03-29 13:30:00,24.4,24.42,24.38,24.4,35400.0,19.391,19.4069,19.3751,19.391,35400.0
2007-03-29 13:40:00,24.39,24.42,24.39,24.4,32200.0,19.3831,19.4069,19.3831,19.391,32200.0
2007-03-29 13:50:00,24.4,24.4,24.38,24.38,28600.0,19.391,19.391,19.3751,19.3751,28600.0
2007-03-29 14:00:00,24.38,24.38,24.35,24.36,50400.0,19.3751,19.3751,19.3513,19.3592,50400.0
2007-03-29 14:10:00,24.36,24.38,24.35,24.36,35000.0,19.3592,19.3751,19.3513,19.3592,35000.0
2007-03-29 14:20:00,24.38,24.39,24.36,24.37,39600.0,19.3751,19.3831,19.3592,19.3672,39600.0
2007-03-29 14:30:00,24.37,24.37,24.34,24.36,67800.0,19.3672,19.3672,19.3433,19.3592,67800.0
2007-03-29 14:40:00,24.36,24.41,24.36,24.4,75400.0,19.3592,19.399,19.3592,19.391,75400.0
2007-03-29 14:50:00,24.4,24.41,24.39,24.4,54400.0,19.391,19.399,19.3831,19.391,54400.0
2007-03-29 15:00:00,24.4,24.41,24.36,24.36,65800.0,19.391,19.399,19.3592,19.3592,65800.0
2007-03-29 15:10:00,24.37,24.42,24.36,24.4,178400.0,19.3672,19.4069,19.3592,19.391,178400.0
2007-03-29 15:20:00,24.4,24.41,24.39,24.41,248000.0,19.391,19.399,19.3831,19.399,248000.0
2007-03-29 15:30:00,24.41,24.47,24.41,24.45,62600.0,19.399,19.4466,19.399,19.4307,62600.0
2007-03-29 15:40:00,24.45,24.46,24.42,24.43,65000.0,19.4307,19.4387,19.4069,19.4148,65000.0
2007-03-29 15:50:00,24.43,24.43,24.36,24.41,155400.0,19.4148,19.4148,19.3592,19.399,155400.0
2007-03-30 09:30:00,24.37,24.4,24.37,24.38,20800.0,19.3672,19.391,19.3672,19.3751,20800.0
2007-03-30 09:40:00,24.38,24.52,24.35,24.5,43800.0,19.3751,19.4864,19.3513,19.4705,43800.0
2007-03-30 09:50:00,24.49,24.52,24.47,24.51,26400.0,19.4625,19.4864,19.4466,19.4784,26400.0
2007-03-30 10:00:00,24.51,24.54,24.46,24.49,63800.0,19.4784,19.5023,19.4387,19.4625,63800.0
2007-03-30 10:10:00,24.49,24.5,24.48,24.49,33400.0,19.4625,19.4705,19.4546,19.4625,33400.0
2007-03-30 10:20:00,24.49,24.5,24.47,24.49,21800.0,19.4625,19.4705,19.4466,19.4625,21800.0
2007-03-30 10:30:00,24.5,24.5,24.47,24.48,27200.0,19.4705,19.4705,19.4466,19.4546,27200.0
2007-03-30 10:40:00,24.49,24.49,24.45,24.48,34800.0,19.4625,19.4625,19.4307,19.4546,34800.0
2007-03-30 10:50:00,24.48,24.48,24.4,24.41,48800.0,19.4546,19.4546,19.391,19.399,48800.0
2007-03-30 11:00:00,24.41,24.43,24.41,24.42,20400.0,19.399,19.4148,19.399,19.4069,20400.0
2007-03-30 11:10:00,24.42,24.43,24.41,24.43,27400.0,19.4069,19.4148,19.399,19.4148,27400.0
2007-03-30 11:20:00,24.43,24.45,24.34,24.34,42200.0,19.4148,19.4307,19.3433,19.3433,42200.0
2007-03-30 11:30:00,24.34,24.38,24.33,24.36,30600.0,19.3433,19.3751,19.3354,19.3592,30600.0
2007-03-30 11:40:00,24.36,24.36,24.15,24.18,86200.0,19.3592,19.3592,19.1923,19.2162,86200.0
2007-03-30 11:50:00,24.18,24.23,24.17,24.2,79800.0,19.2162,19.2559,19.2082,19.2321,79800.0
2007-03-30 12:00:00,24.21,24.22,24.16,24.18,37800.0,19.24,19.248,19.2003,19.2162,37800.0
2007-03-30 12:10:00,24.18,24.2,24.18,24.18,28800.0,19.2162,19.2321,19.2162,19.2162,28800.0
2007-03-30 12:20:00,24.19,24.19,24.15,24.17,34200.0,19.2241,19.2241,19.1923,19.2082,34200.0
2007-03-30 12:30:00,24.18,24.22,24.18,24.22,33600.0,19.2162,19.248,19.2162,19.248,33600.0
2007-03-30 12:40:00,24.22,24.23,24.18,24.18,24800.0,19.248,19.2559,19.2162,19.2162,24800.0
2007-03-30 12:50:00,24.18,24.21,24.18,24.21,25200.0,19.2162,19.24,19.2162,19.24,25200.0
2007-03-30 13:00:00,24.21,24.23,24.2,24.21,40600.0,19.24,19.2559,19.2321,19.24,40600.0
2007-03-30 13:10:00,24.21,24.24,24.2,24.21,35600.0,19.24,19.2638,19.2321,19.24,35600.0
2007-03-30 13:20:00,24.21,24.23,24.2,24.22,26800.0,19.24,19.2559,19.2321,19.248,26800.0
2007-03-30 13:30:00,24.23,24.27,24.22,24.27,29400.0,19.2559,19.2877,19.248,19.2877,29400.0
2007-03-30 13:40:00,24.25,24.26,24.22,24.24,30000.0,19.2718,19.2797,19.248,19.2638,30000.0
2007-03-30 13:50:00,24.24,24.25,24.23,24.24,27000.0,19.2638,19.2718,19.2559,19.2638,27000.0
2007-03-30 14:00:00,24.25,24.29,24.25,24.28,57400.0,19.2718,19.3036,19.2718,19.2956,57400.0
2007-03-30 14:10:00,24.28,24.31,24.28,24.31,18000.0,19.2956,19.3195,19.2956,19.3195,18000.0
2007-03-30 14:20:00,24.31,24.37,24.3,24.36,45000.0,19.3195,19.3672,19.3115,19.3592,45000.0
2007-03-30 14:30:00,24.36,24.42,24.36,24.42,44000.0,19.3592,19.4069,19.3592,19.4069,44000.0
2007-03-30 14:40:00,24.42,24.42,24.41,24.41,38200.0,19.4069,19.4069,19.399,19.399,38200.0
2007-03-30 14:50:00,24.42,24.42,24.36,24.36,58800.0,19.4069,19.4069,19.3592,19.3592,58800.0
2007-03-30 15:00:00,24.36,24.41,24.36,24.4,51200.0,19.3592,19.399,19.3592,19.391,51200.0
2007-03-30 15:10:00,24.4,24.41,24.38,24.4,50200.0,19.391,19.399,19.3751,19.391,50200.0
2007-03-30 15:20:00,24.4,24.42,24.4,24.41,36200.0,19.391,19.4069,19.391,19.399,36200.0
2007-03-30 15:30:00,24.41,24.41,24.38,24.38,57200.0,19.399,19.399,19.3751,19.3751,57200.0
2007-03-30 15:40:00,24.38,24.44,24.38,24.43,78200.0,19.3751,19.4228,19.3751,19.4148,78200.0
2007-03-30 15:50:00,24.43,24.43,24.41,24.43,125200.0,19.4148,19.4148,19.399,19.4148,125200.0
2007-04-02 09:30:00,24.52,24.56,24.5,24.56,61000.0,19.4864,19.5182,19.4705,19.5182,61000.0
2007-04-02 09:40:00,24.56,24.57,24.51,24.53,29600.0,19.5182,19.5261,19.4784,19.4943,29600.0
2007-04-02 09:50:00,24.54,24.58,24.52,24.54,25800.0,19.5023,19.5341,19.4864,19.5023,25800.0
2007-04-02 10:00:00,24.52,24.52,24.38,24.42,49800.0,19.4864,19.4864,19.3751,19.4069,49800.0
2007-04-02 10:10:00,24.42,24.45,24.38,24.43,56600.0,19.4069,19.4307,19.3751,19.4148,56600.0
2007-04-02 10:20:00,24.43,24.47,24.41,24.47,28000.0,19.4148,19.4466,19.399,19.4466,28000.0
2007-04-02 10:30:00,24.47,24.52,24.46,24.5,34600.0,19.4466,19.4864,19.4387,19.4705,34600.0
2007-04-02 10:40:00,24.5,24.52,24.49,24.5,21400.0,19.4705,19.4864,19.4625,19.4705,21400.0
2007-04-02 10:50:00,24.5,24.6,24.48,24.6,28200.0,19.4705,19.5499,19.4546,19.5499,28200.0
2007-04-02 11:00:00,24.6,24.74,24.59,24.64,120800.0,19.5499,19.6612,19.542,19.5817,120800.0
2007-04-02 11:10:00,24.65,24.66,24.63,24.63,39200.0,19.5897,19.5976,19.5738,19.5738,39200.0
2007-04-02 11:20:00,24.61,24.62,24.58,24.58,15800.0,19.5579,19.5658,19.5341,19.5341,15800.0
2007-04-02 11:30:00,24.58,24.59,24.56,24.56,13000.0,19.5341,19.542,19.5182,19.5182,13000.0
2007-04-02 11:40:00,24.58,24.59,24.55,24.58,36000.0,19.5341,19.542,19.5102,19.5341,36000.0
2007-04-02 11:50:00,24.57,24.59,24.55,24.59,35000.0,19.5261,19.542,19.5102,19.542,35000.0
2007-04-02 12:00:00,24.58,24.6,24.58,24.59,24000.0,19.5341,19.5499,19.5341,19.542,24000.0
2007-04-02 12:10:00,24.6,24.6,24.58,24.6,24600.0,19.5499,19.5499,19.5341,19.5499,24600.0
2007-04-02 12:20:00,24.6,24.61,24.57,24.57,20400.0,19.5499,19.5579,19.5261,19.5261,20400.0
2007-04-02 12:30:00,24.57,24.58,24.56,24.56,18000.0,19.5261,19.5341,19.5182,19.5182,18000.0
2007-04-02 12:40:00,24.57,24.59,24.56,24.59,17000.0,19.5261,19.542,19.5182,19.542,17000.0
2007-04-02 12:50:00,24.59,24.61,24.56,24.57,28600.0,19.542,19.5579,19.5182,19.5261,28600.0
2007-04-02 13:00:00,24.57,24.58,24.56,24.56,20800.0,19.5261,19.5341,19.5182,19.5182,20800.0
2007-04-02 13:10:00,24.56,24.57,24.54,24.57,34200.0,19.5182,19.5261,19.5023,19.5261,34200.0
2007-04-02 13:20:00,24.57,24.6,24.57,24.59,21800.0,19.5261,19.5499,19.5261,19.542,21800.0
2007-04-02 13:30:00,24.6,24.6,24.56,24.57,28200.0,19.5499,19.5499,19.5182,19.5261,28200.0
2007-04-02 13:40:00,24.57,24.57,24.54,24.54,35200.0,19.5261,19.5261,19.5023,19.5023,35200.0
2007-04-02 13:50:00,24.54,24.56,24.54,24.55,29600.0,19.5023,19.5182,19.5023,19.5102,29600.0
2007-04-02 14:00:00,24.55,24.55,24.53,24.55,30400.0,19.5102,19.5102,19.4943,19.5102,30400.0
2007-04-02 14:10:00,24.55,24.55,24.55,24.55,48200.0,19.5102,19.5102,19.5102,19.5102,48200.0
2007-04-02 14:20:00,24.55,24.58,24.55,24.58,45000.0,19.5102,19.5341,19.5102,19.5341,45000.0
2007-04-02 14:30:00,24.58,24.58,24.55,24.55,37200.0,19.5341,19.5341,19.5102,19.5102,37200.0
2007-04-02 14:40:00,24.55,24.56,24.54,24.55,44400.0,19.5102,19.5182,19.5023,19.5102,44400.0
2007-04-02 14:50:00,24.55,24.56,24.54,24.55,26800.0,19.5102,19.5182,19.5023,19.5102,26800.0
2007-04-02 15:00:00,24.55,24.57,24.55,24.55,55600.0,19.5102,19.5261,19.5102,19.5102,55600.0
2007-04-02 15:10:00,24.55,24.59,24.55,24.57,63600.0,19.5102,19.542,19.5102,19.5261,63600.0
2007-04-02 15:20:00,24.57,24.59,24.56,24.58,70200.0,19.5261,19.542,19.5182,19.5341,70200.0
2007-04-02 15:30:00,24.59,24.59,24.55,24.55,33600.0,19.542,19.542,19.5102,19.5102,33600.0
2007-04-02 15:40:00,24.55,24.56,24.53,24.55,35000.0,19.5102,19.5182,19.4943,19.5102,35000.0
2007-04-02 15:50:00,24.55,24.55,24.49,24.55,132800.0,19.5102,19.5102,19.4625,19.5102,132800.0
2007-04-03 09:30:00,24.65,24.65,24.49,24.64,50000.0,19.5897,19.5897,19.4625,19.5817,50000.0
2007-04-03 09:40:00,24.62,24.65,24.58,24.6,35800.0,19.5658,19.5897,19.5341,19.5499,35800.0
2007-04-03 09:50:00,24.61,24.61,24.59,24.59,36000.0,19.5579,19.5579,19.542,19.542,36000.0
2007-04-03 10:00:00,24.6,24.64,24.59,24.59,71400.0,19.5499,19.5817,19.542,19.542,71400.0
2007-04-03 10:10:00,24.59,24.6,24.57,24.59,50400.0,19.542,19.5499,19.5261,19.542,50400.0
2007-04-03 10:20:00,24.59,24.59,24.57,24.58,53800.0,19.542,19.542,19.5261,19.5341,53800.0
2007-04-03 10:30:00,24.58,24.61,24.58,24.61,46400.0,19.5341,19.5579,19.5341,19.5579,46400.0
2007-04-03 10:40:00,24.61,24.63,24.61,24.63,46000.0,19.5579,19.5738,19.5579,19.5738,46000.0
2007-04-03 10:50:00,24.62,24.62,24.58,24.61,64800.0,19.5658,19.5658,19.5341,19.5579,64800.0
2007-04-03 11:00:00,24.61,24.63,24.61,24.63,14200.0,19.5579,19.5738,19.5579,19.5738,14200.0
2007-04-03 11:10:00,24.63,24.65,24.61,24.63,91000.0,19.5738,19.5897,19.5579,19.5738,91000.0
2007-04-03 11:20:00,24.63,24.63,24.63,24.63,13200.0,19.5738,19.5738,19.5738,19.5738,13200.0
2007-04-03 11:30:00,24.63,24.63,24.62,24.63,35200.0,19.5738,19.5738,19.5658,19.5738,35200.0
2007-04-03 11:40:00,24.63,24.66,24.62,24.66,44800.0,19.5738,19.5976,19.5658,19.5976,44800.0
2007-04-03 11:50:00,24.66,24.67,24.64,24.65,58800.0,19.5976,19.6056,19.5817,19.5897,58800.0
2007-04-03 12:00:00,24.65,24.65,24.64,24.64,46800.0,19.5897,19.5897,19.5817,19.5817,46800.0
2007-04-03 12:10:00,24.64,24.65,24.63,24.64,51800.0,19.5817,19.5897,19.5738,19.5817,51800.0
2007-04-03 12:20:00,24.63,24.66,24.63,24.66,59800.0,19.5738,19.5976,19.5738,19.5976,59800.0
2007-04-03 12:30:00,24.66,24.66,24.64,24.65,288800.0,19.5976,19.5976,19.5817,19.5897,288800.0
2007-04-03 12:40:00,24.65,24.66,24.63,24.64,40000.0,19.5897,19.5976,19.5738,19.5817,40000.0
2007-04-03 12:50:00,24.64,24.64,24.63,24.63,28000.0,19.5817,19.5817,19.5738,19.5738,28000.0
2007-04-03 13:00:00,24.63,24.68,24.63,24.67,121600.0,19.5738,19.6135,19.5738,19.6056,121600.0
2007-04-03 13:10:00,24.68,24.68,24.65,24.65,42000.0,19.6135,19.6135,19.5897,19.5897,42000.0
2007-04-03 13:20:00,24.65,24.65,24.64,24.65,23800.0,19.5897,19.5897,19.5817,19.5897,23800.0
2007-04-03 13:30:00,24.65,24.65,24.64,24.64,44200.0,19.5897,19.5897,19.5817,19.5817,44200.0
2007-04-03 13:40:00,24.64,24.65,24.64,24.65,35000.0,19.5817,19.5897,19.5817,19.5897,35000.0
2007-04-03 13:50:00,24.65,24.65,24.64,24.64,54200.0,19.5897,19.5897,19.5817,19.5817,54200.0
2007-04-03 14:00:00,24.65,24.66,24.65,24.66,20800.0,19.5897,19.5976,19.5897,19.5976,20800.0
2007-04-03 14:10:00,24.66,24.66,24.64,24.65,81400.0,19.5976,19.5976,19.5817,19.5897,81400.0
2007-04-03 14:20:00,24.64,24.65,24.63,24.64,72000.0,19.5817,19.5897,19.5738,19.5817,72000.0
2007-04-03 14:30:00,24.64,24.65,24.64,24.65,17600.0,19.5817,19.5897,19.5817,19.5897,17600.0
2007-04-03 14:40:00,24.65,24.65,24.63,24.63,121000.0,19.5897,19.5897,19.5738,19.5738,121000.0
2007-04-03 14:50:00,24.63,24.64,24.63,24.64,78400.0,19.5738,19.5817,19.5738,19.5817,78400.0
2007-04-03 15:00:00,24.64,24.65,24.64,24.64,116800.0,19.5817,19.5897,19.5817,19.5817,116800.0
2007-04-03 15:10:00,24.64,24.65,24.62,24.63,87000.0,19.5817,19.5897,19.5658,19.5738,87000.0
2007-04-03 15:20:00,24.63,24.64,24.61,24.61,81800.0,19.5738,19.5817,19.5579,19.5579,81800.0
2007-04-03 15:30:00,24.62,24.64,24.61,24.63,94200.0,19.5658,19.5817,19.5579,19.5738,94200.0
2007-04-03 15:40:00,24.63,24.63,24.62,24.63,68000.0,19.5738,19.5738,19.5658,19.5738,68000.0
2007-04-03 15:50:00,24.63,24.66,24.61,24.65,221800.0,19.5738,19.5976,19.5579,19.5897,221800.0
2007-04-04 09:30:00,24.58,24.65,24.5,24.59,206400.0,19.5341,19.5897,19.4705,19.542,206400.0
2007-04-04 09:40:00,24.6,24.65,24.58,24.64,56200.0,19.5499,19.5897,19.5341,19.5817,56200.0
2007-04-04 09:50:00,24.65,24.65,24.6,24.61,37600.0,19.5897,19.5897,19.5499,19.5579,37600.0
2007-04-04 10:00:00,24.61,24.61,24.52,24.55,61200.0,19.5579,19.5579,19.4864,19.5102,61200.0
2007-04-04 10:10:00,24.55,24.55,24.5,24.5,33400.0,19.5102,19.5102,19.4705,19.4705,33400.0
2007-04-04 10:20:00,24.5,24.54,24.5,24.51,35400.0,19.4705,19.5023,19.4705,19.4784,35400.0
2007-04-04 10:30:00,24.52,24.52,24.5,24.5,37600.0,19.4864,19.4864,19.4705,19.4705,37600.0
2007-04-04 10:40:00,24.5,24.52,24.48,24.49,64400.0,19.4705,19.4864,19.4546,19.4625,64400.0
2007-04-04 10:50:00,24.48,24.57,24.48,24.55,38400.0,19.4546,19.5261,19.4546,19.5102,38400.0
2007-04-04 11:00:00,24.55,24.56,24.53,24.56,40600.0,19.5102,19.5182,19.4943,19.5182,40600.0
2007-04-04 11:10:00,24.56,24.59,24.56,24.58,18600.0,19.5182,19.542,19.5182,19.5341,18600.0
2007-04-04 11:20:00,24.58,24.6,24.58,24.59,17000.0,19.5341,19.5499,19.5341,19.542,17000.0
2007-04-04 11:30:00,24.59,24.65,24.59,24.64,25400.0,19.542,19.5897,19.542,19.5817,25400.0
2007-04-04 11:40:00,24.64,24.65,24.63,24.64,11200.0,19.5817,19.5897,19.5738,19.5817,11200.0
2007-04-04 11:50:00,24.64,24.65,24.64,24.65,17800.0,19.5817,19.5897,19.5817,19.5897,17800.0
2007-04-04 12:00:00,24.64,24.68,24.64,24.68,23200.0,19.5817,19.6135,19.5817,19.6135,23200.0
2007-04-04 12:10:00,24.68,24.68,24.65,24.65,12200.0,19.6135,19.6135,19.5897,19.5897,12200.0
2007-04-04 12:20:00,24.65,24.66,24.64,24.65,26800.0,19.5897,19.5976,19.5817,19.5897,26800.0
2007-04-04 12:30:00,24.65,24.65,24.64,24.64,20200.0,19.5897,19.5897,19.5817,19.5817,20200.0
2007-04-04 12:40:00,24.64,24.65,24.64,24.65,9800.0,19.5817,19.5897,19.5817,19.5897,9800.0
2007-04-04 12:50:00,24.64,24.65,24.64,24.64,13000.0,19.5817,19.5897,19.5817,19.5817,13000.0
2007-04-04 13:00:00,24.64,24.64,24.61,24.62,12000.0,19.5817,19.5817,19.5579,19.5658,12000.0
2007-04-04 13:10:00,24.63,24.63,24.6,24.61,14000.0,19.5738,19.5738,19.5499,19.5579,14000.0
2007-04-04 13:20:00,24.61,24.64,24.61,24.64,6400.0,19.5579,19.5817,19.5579,19.5817,6400.0
2007-04-04 13:30:00,24.64,24.65,24.61,24.61,19200.0,19.5817,19.5897,19.5579,19.5579,19200.0
2007-04-04 13:40:00,24.61,24.62,24.6,24.62,14600.0,19.5579,19.5658,19.5499,19.5658,14600.0
2007-04-04 13:50:00,24.62,24.64,24.61,24.63,16000.0,19.5658,19.5817,19.5579,19.5738,16000.0
2007-04-04 14:00:00,24.62,24.63,24.61,24.63,19600.0,19.5658,19.5738,19.5579,19.5738,19600.0
2007-04-04 14:10:00,24.63,24.63,24.61,24.61,27600.0,19.5738,19.5738,19.5579,19.5579,27600.0
2007-04-04 14:20:00,24.61,24.63,24.61,24.62,28400.0,19.5579,19.5738,19.5579,19.5658,28400.0
2007-04-04 14:30:00,24.62,24.63,24.62,24.62,17800.0,19.5658,19.5738,19.5658,19.5658,17800.0
2007-04-04 14:40:00,24.62,24.63,24.62,24.63,39600.0,19.5658,19.5738,19.5658,19.5738,39600.0
2007-04-04 14:50:00,24.63,24.63,24.61,24.61,17600.0,19.5738,19.5738,19.5579,19.5579,17600.0
2007-04-04 15:00:00,24.61,24.63,24.61,24.63,35200.0,19.5579,19.5738,19.5579,19.5738,35200.0
2007-04-04 15:10:00,24.63,24.64,24.6,24.6,50000.0,19.5738,19.5817,19.5499,19.5499,50000.0
2007-04-04 15:20:00,24.6,24.6,24.57,24.59,37400.0,19.5499,19.5499,19.5261,19.542,37400.0
2007-04-04 15:30:00,24.59,24.6,24.57,24.58,256200.0,19.542,19.5499,19.5261,19.5341,256200.0
2007-04-04 15:40:00,24.59,24.6,24.58,24.58,22000.0,19.542,19.5499,19.5341,19.5341,22000.0
2007-04-04 15:50:00,24.58,24.58,24.55,24.57,31000.0,19.5341,19.5341,19.5102,19.5261,31000.0
2007-04-05 09:30:00,24.61,24.73,24.59,24.67,34400.0,19.5579,19.6533,19.542,19.6056,34400.0
2007-04-05 09:40:00,24.68,24.68,24.6,24.6,40800.0,19.6135,19.6135,19.5499,19.5499,40800.0
2007-04-05 09:50:00,24.6,24.62,24.58,24.58,27800.0,19.5499,19.5658,19.5341,19.5341,27800.0
2007-04-05 10:00:00,24.58,24.63,24.58,24.63,18600.0,19.5341,19.5738,19.5341,19.5738,18600.0
2007-04-05 10:10:00,24.61,24.63,24.61,24.61,17200.0,19.5579,19.5738,19.5579,19.5579,17200.0
2007-04-05 10:20:00,24.63,24.64,24.61,24.63,16400.0,19.5738,19.5817,19.5579,19.5738,16400.0
2007-04-05 10:30:00,24.62,24.64,24.62,24.63,10400.0,19.5658,19.5817,19.5658,19.5738,10400.0
2007-04-05 10:40:00,24.64,24.64,24.62,24.64,13800.0,19.5817,19.5817,19.5658,19.5817,13800.0
2007-04-05 10:50:00,24.64,24.65,24.63,24.65,15200.0,19.5817,19.5897,19.5738,19.5897,15200.0
2007-04-05 11:00:00,24.65,24.66,24.65,24.65,17200.0,19.5897,19.5976,19.5897,19.5897,17200.0
2007-04-05 11:10:00,24.65,24.66,24.64,24.65,11000.0,19.5897,19.5976,19.5817,19.5897,11000.0
2007-04-05 11:20:00,24.65,24.65,24.64,24.65,13800.0,19.5897,19.5897,19.5817,19.5897,13800.0
2007-04-05 11:30:00,24.65,24.68,24.64,24.67,10400.0,19.5897,19.6135,19.5817,19.6056,10400.0
2007-04-05 11:40:00,24.67,24.68,24.64,24.64,105200.0,19.6056,19.6135,19.5817,19.5817,105200.0
2007-04-05 11:50:00,24.65,24.67,24.63,24.65,28600.0,19.5897,19.6056,19.5738,19.5897,28600.0
2007-04-05 12:00:00,24.65,24.68,24.65,24.68,36200.0,19.5897,19.6135,19.5897,19.6135,36200.0
2007-04-05 12:10:00,24.68,24.68,24.67,24.68,11200.0,19.6135,19.6135,19.6056,19.6135,11200.0
2007-04-05 12:20:00,24.68,24.7,24.67,24.7,9200.0,19.6135,19.6294,19.6056,19.6294,9200.0
2007-04-05 12:30:00,24.7,24.71,24.68,24.7,28600.0,19.6294,19.6374,19.6135,19.6294,28600.0
2007-04-05 12:40:00,24.7,24.7,24.69,24.7,15600.0,19.6294,19.6294,19.6215,19.6294,15600.0
2007-04-05 12:50:00,24.7,24.71,24.69,24.7,77600.0,19.6294,19.6374,19.6215,19.6294,77600.0
2007-04-05 13:00:00,24.7,24.73,24.7,24.7,60800.0,19.6294,19.6533,19.6294,19.6294,60800.0
2007-04-05 13:10:00,24.7,24.71,24.7,24.7,47600.0,19.6294,19.6374,19.6294,19.6294,47600.0
2007-04-05 13:20:00,24.7,24.71,24.68,24.69,25200.0,19.6294,19.6374,19.6135,19.6215,25200.0
2007-04-05 13:30:00,24.7,24.7,24.68,24.7,25800.0,19.6294,19.6294,19.6135,19.6294,25800.0
2007-04-05 13:40:00,24.7,24.7,24.7,24.7,15400.0,19.6294,19.6294,19.6294,19.6294,15400.0
2007-04-05 13:50:00,24.7,24.7,24.68,24.7,19600.0,19.6294,19.6294,19.6135,19.6294,19600.0
2007-04-05 14:00:00,24.7,24.7,24.69,24.7,14000.0,19.6294,19.6294,19.6215,19.6294,14000.0
2007-04-05 14:10:00,24.7,24.7,24.69,24.69,21800.0,19.6294,19.6294,19.6215,19.6215,21800.0
2007-04-05 14:20:00,24.7,24.7,24.67,24.7,64800.0,19.6294,19.6294,19.6056,19.6294,64800.0
2007-04-05 14:30:00,24.7,24.7,24.67,24.68,30600.0,19.6294,19.6294,19.6056,19.6135,30600.0
2007-04-05 14:40:00,24.68,24.68,24.67,24.68,43400.0,19.6135,19.6135,19.6056,19.6135,43400.0
2007-04-05 14:50:00,24.68,24.68,24.67,24.67,31600.0,19.6135,19.6135,19.6056,19.6056,31600.0
2007-04-05 15:00:00,24.67,24.68,24.67,24.68,23000.0,19.6056,19.6135,19.6056,19.6135,23000.0
2007-04-05 15:10:00,24.68,24.68,24.65,24.65,39800.0,19.6135,19.6135,19.5897,19.5897,39800.0
2007-04-05 15:20:00,24.64,24.65,24.64,24.65,26600.0,19.5817,19.5897,19.5817,19.5897,26600.0
2007-04-05 15:30:00,24.64,24.65,24.63,24.63,28600.0,19.5817,19.5897,19.5738,19.5738,28600.0
2007-04-05 15:40:00,24.63,24.65,24.63,24.64,345000.0,19.5738,19.5897,19.5738,19.5817,345000.0
2007-04-05 15:50:00,24.65,24.65,24.64,24.65,33000.0,19.5897,19.5897,19.5817,19.5897,33000.0
2007-04-09 09:30:00,24.67,24.75,24.61,24.72,48800.0,19.6056,19.6692,19.5579,19.6453,48800.0
2007-04-09 09:40:00,24.72,24.75,24.71,24.74,22400.0,19.6453,19.6692,19.6374,19.6612,22400.0
2007-04-09 09:50:00,24.75,24.75,24.67,24.68,31200.0,19.6692,19.6692,19.6056,19.6135,31200.0
2007-04-09 10:00:00,24.68,24.68,24.65,24.66,18800.0,19.6135,19.6135,19.5897,19.5976,18800.0
2007-04-09 10:10:00,24.66,24.67,24.66,24.67,9400.0,19.5976,19.6056,19.5976,19.6056,9400.0
2007-04-09 10:20:00,24.66,24.67,24.65,24.65,15600.0,19.5976,19.6056,19.5897,19.5897,15600.0
2007-04-09 10:30:00,24.66,24.66,24.64,24.65,27400.0,19.5976,19.5976,19.5817,19.5897,27400.0
2007-04-09 10:40:00,24.65,24.65,24.64,24.65,13800.0,19.5897,19.5897,19.5817,19.5897,13800.0
2007-04-09 10:50:00,24.65,24.65,24.61,24.62,24600.0,19.5897,19.5897,19.5579,19.5658,24600.0
2007-04-09 11:00:00,24.63,24.63,24.61,24.62,15800.0,19.5738,19.5738,19.5579,19.5658,15800.0
2007-04-09 11:10:00,24.62,24.63,24.62,24.62,10200.0,19.5658,19.5738,19.5658,19.5658,10200.0
2007-04-09 11:20:00,24.63,24.65,24.63,24.65,13600.0,19.5738,19.5897,19.5738,19.5897,13600.0
2007-04-09 11:30:00,24.66,24.66,24.65,24.65,16600.0,19.5976,19.5976,19.5897,19.5897,16600.0
2007-04-09 11:40:00,24.65,24.65,24.63,24.64,371600.0,19.5897,19.5897,19.5738,19.5817,371600.0
2007-04-09 11:50:00,24.64,24.67,24.64,24.67,11600.0,19.5817,19.6056,19.5817,19.6056,11600.0
2007-04-09 12:00:00,24.67,24.7,24.67,24.7,10400.0,19.6056,19.6294,19.6056,19.6294,10400.0
2007-04-09 12:10:00,24.7,24.7,24.66,24.66,14400.0,19.6294,19.6294,19.5976,19.5976,14400.0
2007-04-09 12:20:00,24.67,24.68,24.65,24.67,67600.0,19.6056,19.6135,19.5897,19.6056,67600.0
2007-04-09 12:30:00,24.68,24.68,24.66,24.68,29200.0,19.6135,19.6135,19.5976,19.6135,29200.0
2007-04-09 12:40:00,24.68,24.71,24.68,24.71,22200.0,19.6135,19.6374,19.6135,19.6374,22200.0
2007-04-09 12:50:00,24.71,24.72,24.7,24.71,23600.0,19.6374,19.6453,19.6294,19.6374,23600.0
2007-04-09 13:00:00,24.7,24.71,24.7,24.7,24000.0,19.6294,19.6374,19.6294,19.6294,24000.0
2007-04-09 13:10:00,24.7,24.7,24.68,24.7,10600.0,19.6294,19.6294,19.6135,19.6294,10600.0
2007-04-09 13:20:00,24.7,24.7,24.68,24.68,16400.0,19.6294,19.6294,19.6135,19.6135,16400.0
2007-04-09 13:30:00,24.68,24.69,24.68,24.68,8600.0,19.6135,19.6215,19.6135,19.6135,8600.0
2007-04-09 13:40:00,24.68,24.69,24.67,24.68,18000.0,19.6135,19.6215,19.6056,19.6135,18000.0
2007-04-09 13:50:00,24.68,24.68,24.66,24.66,20400.0,19.6135,19.6135,19.5976,19.5976,20400.0
2007-04-09 14:00:00,24.66,24.67,24.64,24.65,23200.0,19.5976,19.6056,19.5817,19.5897,23200.0
2007-04-09 14:10:00,24.65,24.65,24.64,24.64,20600.0,19.5897,19.5897,19.5817,19.5817,20600.0
2007-04-09 14:20:00,24.64,24.65,24.64,24.64,18000.0,19.5817,19.5897,19.5817,19.5817,18000.0
2007-04-09 14:30:00,24.64,24.65,24.64,24.64,33200.0,19.5817,19.5897,19.5817,19.5817,33200.0
2007-04-09 14:40:00,24.65,24.65,24.64,24.64,24000.0,19.5897,19.5897,19.5817,19.5817,24000.0
2007-04-09 14:50:00,24.64,24.65,24.64,24.65,78800.0,19.5817,19.5897,19.5817,19.5897,78800.0
2007-04-09 15:00:00,24.65,24.65,24.63,24.64,67400.0,19.5897,19.5897,19.5738,19.5817,67400.0
2007-04-09 15:10:00,24.64,24.65,24.64,24.65,61800.0,19.5817,19.5897,19.5817,19.5897,61800.0
2007-04-09 15:20:00,24.65,24.65,24.63,24.65,57400.0,19.5897,19.5897,19.5738,19.5897,57400.0
2007-04-09 15:30:00,24.65,24.65,24.64,24.65,49000.0,19.5897,19.5897,19.5817,19.5897,49000.0
2007-04-09 15:40:00,24.65,24.66,24.64,24.64,67400.0,19.5897,19.5976,19.5817,19.5817,67400.0
2007-04-09 15:50:00,24.64,24.65,24.61,24.61,101000.0,19.5817,19.5897,19.5579,19.5579,101000.0
2007-04-10 09:30:00,24.7,24.7,24.6,24.63,34000.0,19.6294,19.6294,19.5499,19.5738,34000.0
2007-04-10 09:40:00,24.63,24.63,24.56,24.6,28800.0,19.5738,19.5738,19.5182,19.5499,28800.0
2007-04-10 09:50:00,24.6,24.61,24.59,24.6,24600.0,19.5499,19.5579,19.542,19.5499,24600.0
2007-04-10 10:00:00,24.6,24.61,24.57,24.59,49000.0,19.5499,19.5579,19.5261,19.542,49000.0
2007-04-10 10:10:00,24.59,24.63,24.59,24.61,51000.0,19.542,19.5738,19.542,19.5579,51000.0
2007-04-10 10:20:00,24.62,24.68,24.61,24.67,25200.0,19.5658,19.6135,19.5579,19.6056,25200.0
2007-04-10 10:30:00,24.67,24.68,24.63,24.64,29200.0,19.6056,19.6135,19.5738,19.5817,29200.0
2007-04-10 10:40:00,24.63,24.67,24.62,24.66,23200.0,19.5738,19.6056,19.5658,19.5976,23200.0
2007-04-10 10:50:00,24.66,24.66,24.63,24.64,34400.0,19.5976,19.5976,19.5738,19.5817,34400.0
2007-04-10 11:00:00,24.64,24.68,24.64,24.68,14800.0,19.5817,19.6135,19.5817,19.6135,14800.0
2007-04-10 11:10:00,24.68,24.72,24.68,24.71,29000.0,19.6135,19.6453,19.6135,19.6374,29000.0
2007-04-10 11:20:00,24.7,24.7,24.68,24.68,26400.0,19.6294,19.6294,19.6135,19.6135,26400.0
2007-04-10 11:30:00,24.68,24.7,24.67,24.67,32600.0,19.6135,19.6294,19.6056,19.6056,32600.0
2007-04-10 11:40:00,24.67,24.67,24.63,24.63,14800.0,19.6056,19.6056,19.5738,19.5738,14800.0
2007-04-10 11:50:00,24.63,24.65,24.63,24.64,12200.0,19.5738,19.5897,19.5738,19.5817,12200.0
2007-04-10 12:00:00,24.64,24.64,24.58,24.59,40400.0,19.5817,19.5817,19.5341,19.542,40400.0
2007-04-10 12:10:00,24.59,24.6,24.59,24.59,10000.0,19.542,19.5499,19.542,19.542,10000.0
2007-04-10 12:20:00,24.59,24.6,24.58,24.59,20200.0,19.542,19.5499,19.5341,19.542,20200.0
2007-04-10 12:30:00,24.59,24.6,24.59,24.6,22400.0,19.542,19.5499,19.542,19.5499,22400.0
2007-04-10 12:40:00,24.6,24.61,24.6,24.61,25800.0,19.5499,19.5579,19.5499,19.5579,25800.0
2007-04-10 12:50:00,24.61,24.61,24.59,24.6,13200.0,19.5579,19.5579,19.542,19.5499,13200.0
2007-04-10 13:00:00,24.6,24.6,24.59,24.6,24200.0,19.5499,19.5499,19.542,19.5499,24200.0
2007-04-10 13:10:00,24.6,24.6,24.59,24.59,23800.0,19.5499,19.5499,19.542,19.542,23800.0
2007-04-10 13:20:00,24.59,24.6,24.59,24.6,23800.0,19.542,19.5499,19.542,19.5499,23800.0
2007-04-10 13:30:00,24.59,24.6,24.58,24.6,25000.0,19.542,19.5499,19.5341,19.5499,25000.0
2007-04-10 13:40:00,24.6,24.6,24.59,24.59,29000.0,19.5499,19.5499,19.542,19.542,29000.0
2007-04-10 13:50:00,24.59,24.6,24.57,24.6,43000.0,19.542,19.5499,19.5261,19.5499,43000.0
2007-04-10 14:00:00,24.6,24.6,24.59,24.6,19000.0,19.5499,19.5499,19.542,19.5499,19000.0
2007-04-10 14:10:00,24.6,24.6,24.59,24.6,23400.0,19.5499,19.5499,19.542,19.5499,23400.0
2007-04-10 14:20:00,24.6,24.61,24.6,24.61,27400.0,19.5499,19.5579,19.5499,19.5579,27400.0
2007-04-10 14:30:00,24.61,24.61,24.59,24.59,20800.0,19.5579,19.5579,19.542,19.542,20800.0
2007-04-10 14:40:00,24.59,24.64,24.59,24.62,40000.0,19.542,19.5817,19.542,19.5658,40000.0
2007-04-10 14:50:00,24.63,24.63,24.61,24.61,24000.0,19.5738,19.5738,19.5579,19.5579,24000.0
2007-04-10 15:00:00,24.63,24.65,24.62,24.65,19800.0,19.5738,19.5897,19.5658,19.5897,19800.0
2007-04-10 15:10:00,24.65,24.67,24.64,24.66,51600.0,19.5897,19.6056,19.5817,19.5976,51600.0
2007-04-10 15:20:00,24.66,24.68,24.65,24.68,34200.0,19.5976,19.6135,19.5897,19.6135,34200.0
2007-04-10 15:30:00,24.68,24.71,24.67,24.7,50400.0,19.6135,19.6374,19.6056,19.6294,50400.0
2007-04-10 15:40:00,24.7,24.71,24.68,24.68,54600.0,19.6294,19.6374,19.6135,19.6135,54600.0
2007-04-10 15:50:00,24.68,24.73,24.64,24.68,118800.0,19.6135,19.6533,19.5817,19.6135,118800.0
2007-04-11 09:30:00,24.58,24.64,24.51,24.51,44200.0,19.5341,19.5817,19.4784,19.4784,44200.0
2007-04-11 09:40:00,24.53,24.54,24.48,24.48,39800.0,19.4943,19.5023,19.4546,19.4546,39800.0
2007-04-11 09:50:00,24.49,24.5,24.46,24.5,48000.0,19.4625,19.4705,19.4387,19.4705,48000.0
2007-04-11 10:00:00,24.5,24.58,24.5,24.58,20000.0,19.4705,19.5341,19.4705,19.5341,20000.0
2007-04-11 10:10:00,24.58,24.58,24.53,24.53,27600.0,19.5341,19.5341,19.4943,19.4943,27600.0
2007-04-11 10:20:00,24.53,24.59,24.53,24.59,13400.0,19.4943,19.542,19.4943,19.542,13400.0
2007-04-11 10:30:00,24.59,24.59,24.58,24.58,21800.0,19.542,19.542,19.5341,19.5341,21800.0
2007-04-11 10:40:00,24.58,24.58,24.52,24.56,37000.0,19.5341,19.5341,19.4864,19.5182,37000.0
2007-04-11 10:50:00,24.56,24.57,24.5,24.5,22600.0,19.5182,19.5261,19.4705,19.4705,22600.0
2007-04-11 11:00:00,24.5,24.5,24.48,24.48,17400.0,19.4705,19.4705,19.4546,19.4546,17400.0
2007-04-11 11:10:00,24.48,24.48,24.43,24.45,29800.0,19.4546,19.4546,19.4148,19.4307,29800.0
2007-04-11 11:20:00,24.45,24.48,24.45,24.46,12800.0,19.4307,19.4546,19.4307,19.4387,12800.0
2007-04-11 11:30:00,24.46,24.49,24.45,24.45,29800.0,19.4387,19.4625,19.4307,19.4307,29800.0
2007-04-11 11:40:00,24.45,24.49,24.45,24.49,21800.0,19.4307,19.4625,19.4307,19.4625,21800.0
2007-04-11 11:50:00,24.49,24.55,24.49,24.55,32400.0,19.4625,19.5102,19.4625,19.5102,32400.0
2007-04-11 12:00:00,24.56,24.62,24.55,24.61,61400.0,19.5182,19.5658,19.5102,19.5579,61400.0
2007-04-11 12:10:00,24.61,24.61,24.59,24.59,40200.0,19.5579,19.5579,19.542,19.542,40200.0
2007-04-11 12:20:00,24.59,24.62,24.59,24.62,18400.0,19.542,19.5658,19.542,19.5658,18400.0
2007-04-11 12:30:00,24.62,24.65,24.62,24.64,50800.0,19.5658,19.5897,19.5658,19.5817,50800.0
2007-04-11 12:40:00,24.64,24.65,24.64,24.65,16200.0,19.5817,19.5897,19.5817,19.5897,16200.0
2007-04-11 12:50:00,24.65,24.66,24.65,24.66,50800.0,19.5897,19.5976,19.5897,19.5976,50800.0
2007-04-11 13:00:00,24.66,24.68,24.65,24.68,24200.0,19.5976,19.6135,19.5897,19.6135,24200.0
2007-04-11 13:10:00,24.68,24.73,24.68,24.73,61000.0,19.6135,19.6533,19.6135,19.6533,61000.0
2007-04-11 13:20:00,24.73,24.74,24.72,24.73,20400.0,19.6533,19.6612,19.6453,19.6533,20400.0
2007-04-11 13:30:00,24.73,24.75,24.73,24.75,83200.0,19.6533,19.6692,19.6533,19.6692,83200.0
2007-04-11 13:40:00,24.75,24.75,24.74,24.75,16600.0,19.6692,19.6692,19.6612,19.6692,16600.0
2007-04-11 13:50:00,24.75,24.76,24.75,24.75,40600.0,19.6692,19.6771,19.6692,19.6692,40600.0
2007-04-11 14:00:00,24.75,24.75,24.7,24.72,259800.0,19.6692,19.6692,19.6294,19.6453,259800.0
2007-04-11 14:10:00,24.72,24.72,24.61,24.61,78400.0,19.6453,19.6453,19.5579,19.5579,78400.0
2007-04-11 14:20:00,24.61,24.64,24.58,24.61,102800.0,19.5579,19.5817,19.5341,19.5579,102800.0
2007-04-11 14:30:00,24.61,24.61,24.54,24.55,98200.0,19.5579,19.5579,19.5023,19.5102,98200.0
2007-04-11 14:40:00,24.55,24.58,24.52,24.58,83600.0,19.5102,19.5341,19.4864,19.5341,83600.0
2007-04-11 14:50:00,24.59,24.61,24.59,24.6,13400.0,19.542,19.5579,19.542,19.5499,13400.0
2007-04-11 15:00:00,24.6,24.64,24.59,24.61,68600.0,19.5499,19.5817,19.542,19.5579,68600.0
2007-04-11 15:10:00,24.61,24.61,24.57,24.59,33000.0,19.5579,19.5579,19.5261,19.542,33000.0
2007-04-11 15:20:00,24.59,24.61,24.58,24.6,37000.0,19.542,19.5579,19.5341,19.5499,37000.0
2007-04-11 15:30:00,24.6,24.61,24.58,24.58,50000.0,19.5499,19.5579,19.5341,19.5341,50000.0
2007-04-11 15:40:00,24.58,24.58,24.54,24.55,95200.0,19.5341,19.5341,19.5023,19.5102,95200.0
2007-04-11 15:50:00,24.55,24.57,24.5,24.56,149000.0,19.5102,19.5261,19.4705,19.5182,149000.0
2007-04-12 09:30:00,24.68,24.7,24.56,24.57,87800.0,19.6135,19.6294,19.5182,19.5261,87800.0
2007-04-12 09:40:00,24.57,24.64,24.56,24.6,48200.0,19.5261,19.5817,19.5182,19.5499,48200.0
2007-04-12 09:50:00,24.6,24.63,24.57,24.61,76200.0,19.5499,19.5738,19.5261,19.5579,76200.0
2007-04-12 10:00:00,24.61,24.63,24.6,24.63,39600.0,19.5579,19.5738,19.5499,19.5738,39600.0
2007-04-12 10:10:00,24.63,24.63,24.58,24.58,25600.0,19.5738,19.5738,19.5341,19.5341,25600.0
2007-04-12 10:20:00,24.58,24.65,24.58,24.65,18200.0,19.5341,19.5897,19.5341,19.5897,18200.0
2007-04-12 10:30:00,24.65,24.65,24.62,24.63,17200.0,19.5897,19.5897,19.5658,19.5738,17200.0
2007-04-12 10:40:00,24.63,24.7,24.61,24.7,33400.0,19.5738,19.6294,19.5579,19.6294,33400.0
2007-04-12 10:50:00,24.71,24.82,24.71,24.82,73600.0,19.6374,19.7248,19.6374,19.7248,73600.0
2007-04-12 11:00:00,24.82,24.84,24.79,24.79,80800.0,19.7248,19.7407,19.7009,19.7009,80800.0
2007-04-12 11:10:00,24.79,24.79,24.74,24.75,49600.0,19.7009,19.7009,19.6612,19.6692,49600.0
2007-04-12 11:20:00,24.75,24.75,24.73,24.73,26400.0,19.6692,19.6692,19.6533,19.6533,26400.0
2007-04-12 11:30:00,24.73,24.75,24.73,24.73,23200.0,19.6533,19.6692,19.6533,19.6533,23200.0
2007-04-12 11:40:00,24.72,24.73,24.71,24.72,16000.0,19.6453,19.6533,19.6374,19.6453,16000.0
2007-04-12 11:50:00,24.73,24.73,24.67,24.68,39800.0,19.6533,19.6533,19.6056,19.6135,39800.0
2007-04-12 12:00:00,24.68,24.75,24.68,24.75,27200.0,19.6135,19.6692,19.6135,19.6692,27200.0
2007-04-12 12:10:00,24.75,24.75,24.74,24.74,21000.0,19.6692,19.6692,19.6612,19.6612,21000.0
2007-04-12 12:20:00,24.74,24.75,24.73,24.73,44600.0,19.6612,19.6692,19.6533,19.6533,44600.0
2007-04-12 12:30:00,24.73,24.73,24.68,24.68,15600.0,19.6533,19.6533,19.6135,19.6135,15600.0
2007-04-12 12:40:00,24.68,24.72,24.68,24.72,23800.0,19.6135,19.6453,19.6135,19.6453,23800.0
2007-04-12 12:50:00,24.71,24.71,24.7,24.71,11800.0,19.6374,19.6374,19.6294,19.6374,11800.0
2007-04-12 13:00:00,24.71,24.75,24.7,24.75,28600.0,19.6374,19.6692,19.6294,19.6692,28600.0
2007-04-12 13:10:00,24.75,24.76,24.73,24.75,44800.0,19.6692,19.6771,19.6533,19.6692,44800.0
2007-04-12 13:20:00,24.75,24.77,24.74,24.76,56200.0,19.6692,19.685,19.6612,19.6771,56200.0
2007-04-12 13:30:00,24.76,24.79,24.75,24.75,46400.0,19.6771,19.7009,19.6692,19.6692,46400.0
2007-04-12 13:40:00,24.75,24.75,24.74,24.75,25400.0,19.6692,19.6692,19.6612,19.6692,25400.0
2007-04-12 13:50:00,24.75,24.76,24.74,24.75,157400.0,19.6692,19.6771,19.6612,19.6692,157400.0
2007-04-12 14:00:00,24.75,24.77,24.75,24.75,101000.0,19.6692,19.685,19.6692,19.6692,101000.0
2007-04-12 14:10:00,24.75,24.75,24.73,24.74,106000.0,19.6692,19.6692,19.6533,19.6612,106000.0
2007-04-12 14:20:00,24.75,24.75,24.74,24.74,157600.0,19.6692,19.6692,19.6612,19.6612,157600.0
2007-04-12 14:30:00,24.74,24.75,24.74,24.75,25000.0,19.6612,19.6692,19.6612,19.6692,25000.0
2007-04-12 14:40:00,24.75,24.76,24.75,24.75,31200.0,19.6692,19.6771,19.6692,19.6692,31200.0
2007-04-12 14:50:00,24.75,24.79,24.75,24.75,70400.0,19.6692,19.7009,19.6692,19.6692,70400.0
2007-04-12 15:00:00,24.76,24.76,24.75,24.75,75600.0,19.6771,19.6771,19.6692,19.6692,75600.0
2007-04-12 15:10:00,24.75,24.77,24.75,24.75,29400.0,19.6692,19.685,19.6692,19.6692,29400.0
2007-04-12 15:20:00,24.75,24.78,24.75,24.77,144800.0,19.6692,19.693,19.6692,19.685,144800.0
2007-04-12 15:30:00,24.76,24.77,24.75,24.77,58800.0,19.6771,19.685,19.6692,19.685,58800.0
2007-04-12 15:40:00,24.76,24.77,24.73,24.76,99600.0,19.6771,19.685,19.6533,19.6771,99600.0
2007-04-12 15:50:00,24.76,24.8,24.75,24.78,147400.0,19.6771,19.7089,19.6692,19.693,147400.0
2007-04-13 09:30:00,24.81,24.98,24.81,24.95,45200.0,19.7168,19.8519,19.7168,19.8281,45200.0
2007-04-13 09:40:00,24.95,24.96,24.92,24.93,31200.0,19.8281,19.836,19.8043,19.8122,31200.0
2007-04-13 09:50:00,24.92,24.93,24.87,24.87,21800.0,19.8043,19.8122,19.7645,19.7645,21800.0
2007-04-13 10:00:00,24.88,24.88,24.84,24.85,96200.0,19.7725,19.7725,19.7407,19.7486,96200.0
2007-04-13 10:10:00,24.85,24.87,24.84,24.86,62000.0,19.7486,19.7645,19.7407,19.7566,62000.0
2007-04-13 10:20:00,24.86,24.9,24.86,24.9,27400.0,19.7566,19.7884,19.7566,19.7884,27400.0
2007-04-13 10:30:00,24.9,24.92,24.85,24.92,38600.0,19.7884,19.8043,19.7486,19.8043,38600.0
2007-04-13 10:40:00,24.92,24.98,24.92,24.97,25400.0,19.8043,19.8519,19.8043,19.844,25400.0
2007-04-13 10:50:00,24.98,24.98,24.96,24.96,25800.0,19.8519,19.8519,19.836,19.836,25800.0
2007-04-13 11:00:00,24.96,25.0,24.96,24.98,27000.0,19.836,19.8678,19.836,19.8519,27000.0
2007-04-13 11:10:00,24.98,24.99,24.94,24.97,30200.0,19.8519,19.8599,19.8201,19.844,30200.0
2007-04-13 11:20:00,24.97,24.99,24.97,24.97,23200.0,19.844,19.8599,19.844,19.844,23200.0
2007-04-13 11:30:00,24.98,25.0,24.97,25.0,62600.0,19.8519,19.8678,19.844,19.8678,62600.0
2007-04-13 11:40:00,25.0,25.0,24.95,24.95,32200.0,19.8678,19.8678,19.8281,19.8281,32200.0
2007-04-13 11:50:00,24.94,24.94,24.88,24.88,30800.0,19.8201,19.8201,19.7725,19.7725,30800.0
2007-04-13 12:00:00,24.88,24.92,24.88,24.91,33400.0,19.7725,19.8043,19.7725,19.7963,33400.0
2007-04-13 12:10:00,24.91,24.93,24.87,24.87,63000.0,19.7963,19.8122,19.7645,19.7645,63000.0
2007-04-13 12:20:00,24.87,24.88,24.82,24.85,40000.0,19.7645,19.7725,19.7248,19.7486,40000.0
2007-04-13 12:30:00,24.85,24.86,24.85,24.85,22800.0,19.7486,19.7566,19.7486,19.7486,22800.0
2007-04-13 12:40:00,24.85,24.86,24.82,24.85,72000.0,19.7486,19.7566,19.7248,19.7486,72000.0
2007-04-13 12:50:00,24.85,24.85,24.68,24.76,175400.0,19.7486,19.7486,19.6135,19.6771,175400.0
2007-04-13 13:00:00,24.76,24.81,24.75,24.81,17800.0,19.6771,19.7168,19.6692,19.7168,17800.0
2007-04-13 13:10:00,24.81,24.83,24.79,24.81,8800.0,19.7168,19.7327,19.7009,19.7168,8800.0
2007-04-13 13:20:00,24.81,24.88,24.81,24.88,13800.0,19.7168,19.7725,19.7168,19.7725,13800.0
2007-04-13 13:30:00,24.88,24.89,24.86,24.87,22800.0,19.7725,19.7804,19.7566,19.7645,22800.0
2007-04-13 13:40:00,24.88,24.93,24.87,24.92,20400.0,19.7725,19.8122,19.7645,19.8043,20400.0
2007-04-13 13:50:00,24.93,24.94,24.92,24.93,14000.0,19.8122,19.8201,19.8043,19.8122,14000.0
2007-04-13 14:00:00,24.93,24.96,24.92,24.92,116000.0,19.8122,19.836,19.8043,19.8043,116000.0
2007-04-13 14:10:00,24.92,24.95,24.92,24.95,12600.0,19.8043,19.8281,19.8043,19.8281,12600.0
2007-04-13 14:20:00,24.95,24.97,24.94,24.96,24200.0,19.8281,19.844,19.8201,19.836,24200.0
2007-04-13 14:30:00,24.97,24.97,24.92,24.97,21000.0,19.844,19.844,19.8043,19.844,21000.0
2007-04-13 14:40:00,24.97,24.98,24.96,24.96,28200.0,19.844,19.8519,19.836,19.836,28200.0
2007-04-13 14:50:00,24.96,24.99,24.96,24.98,16400.0,19.836,19.8599,19.836,19.8519,16400.0
2007-04-13 15:00:00,24.99,24.99,24.93,24.97,23600.0,19.8599,19.8599,19.8122,19.844,23600.0
2007-04-13 15:10:00,24.97,24.99,24.97,24.99,50000.0,19.844,19.8599,19.844,19.8599,50000.0
2007-04-13 15:20:00,24.99,24.99,24.94,24.97,44200.0,19.8599,19.8599,19.8201,19.844,44200.0
2007-04-13 15:30:00,24.97,24.97,24.9,24.92,31400.0,19.844,19.844,19.7884,19.8043,31400.0
2007-04-13 15:40:00,24.92,24.94,24.87,24.88,75200.0,19.8043,19.8201,19.7645,19.7725,75200.0
2007-04-13 15:50:00,24.89,24.93,24.89,24.93,103400.0,19.7804,19.8122,19.7804,19.8122,103400.0
2007-04-16 09:30:00,24.78,24.93,24.78,24.93,400.0,19.693,19.8122,19.693,19.8122,400.0
2007-04-16 09:40:00,24.9,24.9,24.8,24.85,68600.0,19.7884,19.7884,19.7089,19.7486,68600.0
2007-04-16 09:50:00,24.85,24.87,24.82,24.83,32000.0,19.7486,19.7645,19.7248,19.7327,32000.0
2007-04-16 10:00:00,24.83,24.84,24.77,24.8,56800.0,19.7327,19.7407,19.685,19.7089,56800.0
2007-04-16 10:10:00,24.8,24.81,24.74,24.74,39600.0,19.7089,19.7168,19.6612,19.6612,39600.0
2007-04-16 10:20:00,24.74,24.75,24.73,24.75,21200.0,19.6612,19.6692,19.6533,19.6692,21200.0
2007-04-16 10:30:00,24.75,24.8,24.75,24.79,35600.0,19.6692,19.7089,19.6692,19.7009,35600.0
2007-04-16 10:40:00,24.8,24.84,24.79,24.82,25600.0,19.7089,19.7407,19.7009,19.7248,25600.0
2007-04-16 10:50:00,24.82,24.83,24.81,24.83,25800.0,19.7248,19.7327,19.7168,19.7327,25800.0
2007-04-16 11:00:00,24.83,24.86,24.82,24.85,88800.0,19.7327,19.7566,19.7248,19.7486,88800.0
2007-04-16 11:10:00,24.86,24.87,24.84,24.84,20000.0,19.7566,19.7645,19.7407,19.7407,20000.0
2007-04-16 11:20:00,24.84,24.84,24.84,24.84,12600.0,19.7407,19.7407,19.7407,19.7407,12600.0
2007-04-16 11:30:00,24.84,24.88,24.84,24.88,28400.0,19.7407,19.7725,19.7407,19.7725,28400.0
2007-04-16 11:40:00,24.88,24.95,24.88,24.95,27200.0,19.7725,19.8281,19.7725,19.8281,27200.0
2007-04-16 11:50:00,24.95,24.96,24.92,24.95,39200.0,19.8281,19.836,19.8043,19.8281,39200.0
2007-04-16 12:00:00,24.95,24.96,24.92,24.93,22000.0,19.8281,19.836,19.8043,19.8122,22000.0
2007-04-16 12:10:00,24.93,24.96,24.93,24.95,20200.0,19.8122,19.836,19.8122,19.8281,20200.0
2007-04-16 12:20:00,24.95,24.96,24.95,24.96,13800.0,19.8281,19.836,19.8281,19.836,13800.0
2007-04-16 12:30:00,24.96,24.98,24.95,24.95,30000.0,19.836,19.8519,19.8281,19.8281,30000.0
2007-04-16 12:40:00,24.95,24.97,24.95,24.97,19000.0,19.8281,19.844,19.8281,19.844,19000.0
2007-04-16 12:50:00,24.97,24.97,24.95,24.95,21600.0,19.844,19.844,19.8281,19.8281,21600.0
2007-04-16 13:00:00,24.95,24.97,24.95,24.96,10800.0,19.8281,19.844,19.8281,19.836,10800.0
2007-04-16 13:10:00,24.96,25.0,24.96,25.0,46000.0,19.836,19.8678,19.836,19.8678,46000.0
2007-04-16 13:20:00,25.0,25.0,24.99,25.0,42800.0,19.8678,19.8678,19.8599,19.8678,42800.0
2007-04-16 13:30:00,25.0,25.0,25.0,25.0,61400.0,19.8678,19.8678,19.8678,19.8678,61400.0
2007-04-16 13:40:00,25.0,25.03,25.0,25.03,53800.0,19.8678,19.8917,19.8678,19.8917,53800.0
2007-04-16 13:50:00,25.03,25.07,25.03,25.04,82800.0,19.8917,19.9235,19.8917,19.8996,82800.0
2007-04-16 14:00:00,25.05,25.05,25.0,25.01,21000.0,19.9076,19.9076,19.8678,19.8758,21000.0
2007-04-16 14:10:00,25.02,25.07,25.02,25.07,31200.0,19.8837,19.9235,19.8837,19.9235,31200.0
2007-04-16 14:20:00,25.07,25.08,25.07,25.07,42200.0,19.9235,19.9314,19.9235,19.9235,42200.0
2007-04-16 14:30:00,25.07,25.07,25.05,25.07,40200.0,19.9235,19.9235,19.9076,19.9235,40200.0
2007-04-16 14:40:00,25.07,25.13,25.07,25.09,48800.0,19.9235,19.9711,19.9235,19.9394,48800.0
2007-04-16 14:50:00,25.09,25.09,25.07,25.07,30600.0,19.9394,19.9394,19.9235,19.9235,30600.0
2007-04-16 15:00:00,25.07,25.08,25.07,25.07,37000.0,19.9235,19.9314,19.9235,19.9235,37000.0
2007-04-16 15:10:00,25.07,25.11,25.06,25.11,50600.0,19.9235,19.9552,19.9155,19.9552,50600.0
2007-04-16 15:20:00,25.11,25.11,25.07,25.08,40000.0,19.9552,19.9552,19.9235,19.9314,40000.0
2007-04-16 15:30:00,25.08,25.13,25.07,25.13,62800.0,19.9314,19.9711,19.9235,19.9711,62800.0
2007-04-16 15:40:00,25.14,25.14,25.09,25.11,86800.0,19.9791,19.9791,19.9394,19.9552,86800.0
2007-04-16 15:50:00,25.11,25.16,25.1,25.12,169000.0,19.9552,19.995,19.9473,19.9632,169000.0
2007-04-17 09:30:00,25.13,25.22,25.04,25.09,166400.0,19.9711,20.0427,19.8996,19.9394,166400.0
2007-04-17 09:40:00,25.11,25.11,25.03,25.08,29000.0,19.9552,19.9552,19.8917,19.9314,29000.0
2007-04-17 09:50:00,25.08,25.13,25.08,25.11,26400.0,19.9314,19.9711,19.9314,19.9552,26400.0
2007-04-17 10:00:00,25.11,25.13,25.11,25.13,21200.0,19.9552,19.9711,19.9552,19.9711,21200.0
2007-04-17 10:10:00,25.14,25.14,25.11,25.14,22800.0,19.9791,19.9791,19.9552,19.9791,22800.0
2007-04-17 10:20:00,25.14,25.16,25.11,25.12,23000.0,19.9791,19.995,19.9552,19.9632,23000.0
2007-04-17 10:30:00,25.12,25.13,25.09,25.09,32600.0,19.9632,19.9711,19.9394,19.9394,32600.0
2007-04-17 10:40:00,25.08,25.12,25.08,25.12,20800.0,19.9314,19.9632,19.9314,19.9632,20800.0
2007-04-17 10:50:00,25.13,25.13,25.07,25.07,29800.0,19.9711,19.9711,19.9235,19.9235,29800.0
2007-04-17 11:00:00,25.07,25.08,25.06,25.08,17800.0,19.9235,19.9314,19.9155,19.9314,17800.0
2007-04-17 11:10:00,25.08,25.08,25.01,25.04,41600.0,19.9314,19.9314,19.8758,19.8996,41600.0
2007-04-17 11:20:00,25.04,25.07,24.96,24.99,47200.0,19.8996,19.9235,19.836,19.8599,47200.0
2007-04-17 11:30:00,24.99,25.1,24.98,25.1,11600.0,19.8599,19.9473,19.8519,19.9473,11600.0
2007-04-17 11:40:00,25.11,25.14,25.1,25.13,24000.0,19.9552,19.9791,19.9473,19.9711,24000.0
2007-04-17 11:50:00,25.13,25.15,25.11,25.11,28600.0,19.9711,19.987,19.9552,19.9552,28600.0
2007-04-17 12:00:00,25.11,25.14,25.11,25.14,17200.0,19.9552,19.9791,19.9552,19.9791,17200.0
2007-04-17 12:10:00,25.14,25.14,25.1,25.11,61600.0,19.9791,19.9791,19.9473,19.9552,61600.0
2007-04-17 12:20:00,25.11,25.13,25.1,25.11,58000.0,19.9552,19.9711,19.9473,19.9552,58000.0
2007-04-17 12:30:00,25.12,25.14,25.11,25.11,25000.0,19.9632,19.9791,19.9552,19.9552,25000.0
2007-04-17 12:40:00,25.11,25.14,25.11,25.11,35400.0,19.9552,19.9791,19.9552,19.9552,35400.0
2007-04-17 12:50:00,25.11,25.13,25.11,25.13,26000.0,19.9552,19.9711,19.9552,19.9711,26000.0
2007-04-17 13:00:00,25.12,25.16,25.11,25.15,20800.0,19.9632,19.995,19.9552,19.987,20800.0
2007-04-17 13:10:00,25.15,25.16,25.12,25.16,40000.0,19.987,19.995,19.9632,19.995,40000.0
2007-04-17 13:20:00,25.16,25.18,25.15,25.18,42400.0,19.995,20.0109,19.987,20.0109,42400.0
2007-04-17 13:30:00,25.18,25.2,25.18,25.2,27800.0,20.0109,20.0268,20.0109,20.0268,27800.0
2007-04-17 13:40:00,25.2,25.25,25.1,25.24,90800.0,20.0268,20.0665,19.9473,20.0586,90800.0
2007-04-17 13:50:00,25.24,25.26,25.23,25.25,46400.0,20.0586,20.0745,20.0506,20.0665,46400.0
2007-04-17 14:00:00,25.25,25.25,25.23,25.23,33800.0,20.0665,20.0665,20.0506,20.0506,33800.0
2007-04-17 14:10:00,25.23,25.24,25.23,25.24,20200.0,20.0506,20.0586,20.0506,20.0586,20200.0
2007-04-17 14:20:00,25.24,25.27,25.24,25.25,30200.0,20.0586,20.0824,20.0586,20.0665,30200.0
2007-04-17 14:30:00,25.25,25.3,25.21,25.28,103400.0,20.0665,20.1062,20.0347,20.0904,103400.0
2007-04-17 14:40:00,25.28,25.31,25.27,25.29,96600.0,20.0904,20.1142,20.0824,20.0983,96600.0
2007-04-17 14:50:00,25.29,25.3,25.29,25.3,34800.0,20.0983,20.1062,20.0983,20.1062,34800.0
2007-04-17 15:00:00,25.3,25.3,25.29,25.29,25600.0,20.1062,20.1062,20.0983,20.0983,25600.0
2007-04-17 15:10:00,25.29,25.29,25.2,25.2,66800.0,20.0983,20.0983,20.0268,20.0268,66800.0
2007-04-17 15:20:00,25.2,25.21,25.17,25.17,71600.0,20.0268,20.0347,20.0029,20.0029,71600.0
2007-04-17 15:30:00,25.17,25.23,25.17,25.23,51000.0,20.0029,20.0506,20.0029,20.0506,51000.0
2007-04-17 15:40:00,25.23,25.24,25.21,25.22,48600.0,20.0506,20.0586,20.0347,20.0427,48600.0
2007-04-17 15:50:00,25.22,25.25,25.19,25.22,112000.0,20.0427,20.0665,20.0188,20.0427,112000.0
2007-04-18 09:30:00,25.18,25.35,25.08,25.2,43000.0,20.0109,20.146,19.9314,20.0268,43000.0
2007-04-18 09:40:00,25.18,25.25,25.18,25.23,21000.0,20.0109,20.0665,20.0109,20.0506,21000.0
2007-04-18 09:50:00,25.25,25.27,25.23,25.23,31600.0,20.0665,20.0824,20.0506,20.0506,31600.0
2007-04-18 10:00:00,25.23,25.23,25.16,25.17,23000.0,20.0506,20.0506,19.995,20.0029,23000.0
2007-04-18 10:10:00,25.17,25.21,25.14,25.21,20000.0,20.0029,20.0347,19.9791,20.0347,20000.0
2007-04-18 10:20:00,25.21,25.24,25.19,25.2,32600.0,20.0347,20.0586,20.0188,20.0268,32600.0
2007-04-18 10:30:00,25.2,25.2,25.15,25.18,98400.0,20.0268,20.0268,19.987,20.0109,98400.0
2007-04-18 10:40:00,25.18,25.23,25.18,25.22,17000.0,20.0109,20.0506,20.0109,20.0427,17000.0
2007-04-18 10:50:00,25.23,25.25,25.23,25.24,22600.0,20.0506,20.0665,20.0506,20.0586,22600.0
2007-04-18 11:00:00,25.24,25.28,25.24,25.28,27200.0,20.0586,20.0904,20.0586,20.0904,27200.0
2007-04-18 11:10:00,25.28,25.33,25.28,25.32,28200.0,20.0904,20.1301,20.0904,20.1221,28200.0
2007-04-18 11:20:00,25.32,25.34,25.29,25.3,79000.0,20.1221,20.138,20.0983,20.1062,79000.0
2007-04-18 11:30:00,25.29,25.31,25.28,25.3,28000.0,20.0983,20.1142,20.0904,20.1062,28000.0
2007-04-18 11:40:00,25.3,25.33,25.3,25.32,31600.0,20.1062,20.1301,20.1062,20.1221,31600.0
2007-04-18 11:50:00,25.32,25.33,25.29,25.31,58800.0,20.1221,20.1301,20.0983,20.1142,58800.0
2007-04-18 12:00:00,25.31,25.31,25.27,25.27,13200.0,20.1142,20.1142,20.0824,20.0824,13200.0
2007-04-18 12:10:00,25.27,25.3,25.27,25.3,16800.0,20.0824,20.1062,20.0824,20.1062,16800.0
2007-04-18 12:20:00,25.3,25.3,25.28,25.28,18200.0,20.1062,20.1062,20.0904,20.0904,18200.0
2007-04-18 12:30:00,25.28,25.28,25.22,25.22,20200.0,20.0904,20.0904,20.0427,20.0427,20200.0
2007-04-18 12:40:00,25.22,25.22,25.18,25.18,17800.0,20.0427,20.0427,20.0109,20.0109,17800.0
2007-04-18 12:50:00,25.18,25.18,25.13,25.14,55800.0,20.0109,20.0109,19.9711,19.9791,55800.0
2007-04-18 13:00:00,25.14,25.17,25.14,25.15,36000.0,19.9791,20.0029,19.9791,19.987,36000.0
2007-04-18 13:10:00,25.15,25.18,25.15,25.18,22800.0,19.987,20.0109,19.987,20.0109,22800.0
2007-04-18 13:20:00,25.18,25.18,25.17,25.17,14600.0,20.0109,20.0109,20.0029,20.0029,14600.0
2007-04-18 13:30:00,25.18,25.18,25.16,25.16,29000.0,20.0109,20.0109,19.995,19.995,29000.0
2007-04-18 13:40:00,25.16,25.18,25.16,25.18,30400.0,19.995,20.0109,19.995,20.0109,30400.0
2007-04-18 13:50:00,25.18,25.19,25.18,25.19,15000.0,20.0109,20.0188,20.0109,20.0188,15000.0
2007-04-18 14:00:00,25.2,25.21,25.19,25.2,22400.0,20.0268,20.0347,20.0188,20.0268,22400.0
2007-04-18 14:10:00,25.19,25.19,25.16,25.17,34600.0,20.0188,20.0188,19.995,20.0029,34600.0
2007-04-18 14:20:00,25.17,25.18,25.16,25.17,18000.0,20.0029,20.0109,19.995,20.0029,18000.0
2007-04-18 14:30:00,25.17,25.17,25.15,25.16,37200.0,20.0029,20.0029,19.987,19.995,37200.0
2007-04-18 14:40:00,25.16,25.16,25.12,25.12,43000.0,19.995,19.995,19.9632,19.9632,43000.0
2007-04-18 14:50:00,25.12,25.13,25.09,25.13,68000.0,19.9632,19.9711,19.9394,19.9711,68000.0
2007-04-18 15:00:00,25.13,25.14,25.11,25.13,55800.0,19.9711,19.9791,19.9552,19.9711,55800.0
2007-04-18 15:10:00,25.13,25.13,25.1,25.11,75800.0,19.9711,19.9711,19.9473,19.9552,75800.0
2007-04-18 15:20:00,25.11,25.12,25.11,25.11,35600.0,19.9552,19.9632,19.9552,19.9552,35600.0
2007-04-18 15:30:00,25.11,25.11,25.1,25.1,46200.0,19.9552,19.9552,19.9473,19.9473,46200.0
2007-04-18 15:40:00,25.1,25.1,25.05,25.06,63400.0,19.9473,19.9473,19.9076,19.9155,63400.0
2007-04-18 15:50:00,25.06,25.09,25.06,25.06,104000.0,19.9155,19.9394,19.9155,19.9155,104000.0
2007-04-19 09:30:00,25.0,25.11,24.96,25.06,43600.0,19.8678,19.9552,19.836,19.9155,43600.0
2007-04-19 09:40:00,25.06,25.14,25.06,25.13,22800.0,19.9155,19.9791,19.9155,19.9711,22800.0
2007-04-19 09:50:00,25.14,25.18,25.13,25.18,20600.0,19.9791,20.0109,19.9711,20.0109,20600.0
2007-04-19 10:00:00,25.18,25.21,25.15,25.16,26200.0,20.0109,20.0347,19.987,19.995,26200.0
2007-04-19 10:10:00,25.16,25.16,25.11,25.13,22800.0,19.995,19.995,19.9552,19.9711,22800.0
2007-04-19 10:20:00,25.13,25.17,25.13,25.15,36600.0,19.9711,20.0029,19.9711,19.987,36600.0
2007-04-19 10:30:00,25.15,25.16,25.11,25.11,14800.0,19.987,19.995,19.9552,19.9552,14800.0
2007-04-19 10:40:00,25.12,25.15,25.11,25.15,31400.0,19.9632,19.987,19.9552,19.987,31400.0
2007-04-19 10:50:00,25.15,25.17,25.15,25.17,29000.0,19.987,20.0029,19.987,20.0029,29000.0
2007-04-19 11:00:00,25.17,25.17,25.15,25.15,21200.0,20.0029,20.0029,19.987,19.987,21200.0
2007-04-19 11:10:00,25.14,25.16,25.14,25.15,31800.0,19.9791,19.995,19.9791,19.987,31800.0
2007-04-19 11:20:00,25.15,25.15,25.14,25.14,15800.0,19.987,19.987,19.9791,19.9791,15800.0
2007-04-19 11:30:00,25.14,25.16,25.14,25.15,22400.0,19.9791,19.995,19.9791,19.987,22400.0
2007-04-19 11:40:00,25.15,25.16,25.14,25.16,18600.0,19.987,19.995,19.9791,19.995,18600.0
2007-04-19 11:50:00,25.16,25.17,25.15,25.15,20000.0,19.995,20.0029,19.987,19.987,20000.0
2007-04-19 12:00:00,25.15,25.16,25.13,25.15,28200.0,19.987,19.995,19.9711,19.987,28200.0
2007-04-19 12:10:00,25.15,25.16,25.15,25.16,16800.0,19.987,19.995,19.987,19.995,16800.0
2007-04-19 12:20:00,25.16,25.17,25.16,25.17,11400.0,19.995,20.0029,19.995,20.0029,11400.0
2007-04-19 12:30:00,25.17,25.18,25.17,25.17,16600.0,20.0029,20.0109,20.0029,20.0029,16600.0
2007-04-19 12:40:00,25.17,25.17,25.15,25.16,17800.0,20.0029,20.0029,19.987,19.995,17800.0
2007-04-19 12:50:00,25.16,25.16,25.13,25.15,29400.0,19.995,19.995,19.9711,19.987,29400.0
2007-04-19 13:00:00,25.15,25.16,25.14,25.15,19800.0,19.987,19.995,19.9791,19.987,19800.0
2007-04-19 13:10:00,25.15,25.16,25.12,25.13,16600.0,19.987,19.995,19.9632,19.9711,16600.0
2007-04-19 13:20:00,25.12,25.13,25.1,25.13,18400.0,19.9632,19.9711,19.9473,19.9711,18400.0
2007-04-19 13:30:00,25.13,25.13,25.11,25.13,19600.0,19.9711,19.9711,19.9552,19.9711,19600.0
2007-04-19 13:40:00,25.13,25.13,25.11,25.12,20200.0,19.9711,19.9711,19.9552,19.9632,20200.0
2007-04-19 13:50:00,25.12,25.13,25.12,25.13,22200.0,19.9632,19.9711,19.9632,19.9711,22200.0
2007-04-19 14:00:00,25.12,25.13,25.12,25.12,13400.0,19.9632,19.9711,19.9632,19.9632,13400.0
2007-04-19 14:10:00,25.12,25.13,25.11,25.11,21200.0,19.9632,19.9711,19.9552,19.9552,21200.0
2007-04-19 14:20:00,25.11,25.12,25.1,25.12,19400.0,19.9552,19.9632,19.9473,19.9632,19400.0
2007-04-19 14:30:00,25.12,25.13,25.11,25.11,22600.0,19.9632,19.9711,19.9552,19.9552,22600.0
2007-04-19 14:40:00,25.12,25.13,25.11,25.12,15800.0,19.9632,19.9711,19.9552,19.9632,15800.0
2007-04-19 14:50:00,25.12,25.13,25.11,25.11,16600.0,19.9632,19.9711,19.9552,19.9552,16600.0
2007-04-19 15:00:00,25.11,25.11,25.1,25.11,25600.0,19.9552,19.9552,19.9473,19.9552,25600.0
2007-04-19 15:10:00,25.11,25.13,25.1,25.12,26600.0,19.9552,19.9711,19.9473,19.9632,26600.0
2007-04-19 15:20:00,25.12,25.13,25.1,25.12,29800.0,19.9632,19.9711,19.9473,19.9632,29800.0
2007-04-19 15:30:00,25.12,25.13,25.03,25.04,63200.0,19.9632,19.9711,19.8917,19.8996,63200.0
2007-04-19 15:40:00,25.05,25.09,25.04,25.06,73000.0,19.9076,19.9394,19.8996,19.9155,73000.0
2007-04-19 15:50:00,25.06,25.07,25.03,25.06,106200.0,19.9155,19.9235,19.8917,19.9155,106200.0
2007-04-20 09:30:00,25.22,25.24,25.04,25.23,253600.0,20.0427,20.0586,19.8996,20.0506,253600.0
2007-04-20 09:40:00,25.22,25.24,25.17,25.24,35000.0,20.0427,20.0586,20.0029,20.0586,35000.0
2007-04-20 09:50:00,25.23,25.25,25.21,25.25,25200.0,20.0506,20.0665,20.0347,20.0665,25200.0
2007-04-20 10:00:00,25.25,25.29,25.23,25.29,48400.0,20.0665,20.0983,20.0506,20.0983,48400.0
2007-04-20 10:10:00,25.29,25.33,25.29,25.32,29400.0,20.0983,20.1301,20.0983,20.1221,29400.0
2007-04-20 10:20:00,25.32,25.36,25.28,25.3,56400.0,20.1221,20.1539,20.0904,20.1062,56400.0
2007-04-20 10:30:00,25.31,25.31,25.25,25.25,38200.0,20.1142,20.1142,20.0665,20.0665,38200.0
2007-04-20 10:40:00,25.26,25.26,25.25,25.25,19400.0,20.0745,20.0745,20.0665,20.0665,19400.0
2007-04-20 10:50:00,25.25,25.25,25.23,25.25,38400.0,20.0665,20.0665,20.0506,20.0665,38400.0
2007-04-20 11:00:00,25.26,25.3,25.26,25.3,15600.0,20.0745,20.1062,20.0745,20.1062,15600.0
2007-04-20 11:10:00,25.3,25.31,25.29,25.31,40800.0,20.1062,20.1142,20.0983,20.1142,40800.0
2007-04-20 11:20:00,25.3,25.31,25.28,25.3,21200.0,20.1062,20.1142,20.0904,20.1062,21200.0
2007-04-20 11:30:00,25.29,25.3,25.28,25.3,17800.0,20.0983,20.1062,20.0904,20.1062,17800.0
2007-04-20 11:40:00,25.3,25.34,25.29,25.34,45200.0,20.1062,20.138,20.0983,20.138,45200.0
2007-04-20 11:50:00,25.34,25.34,25.32,25.33,15800.0,20.138,20.138,20.1221,20.1301,15800.0
2007-04-20 12:00:00,25.34,25.35,25.33,25.35,19000.0,20.138,20.146,20.1301,20.146,19000.0
2007-04-20 12:10:00,25.35,25.35,25.34,25.35,14400.0,20.146,20.146,20.138,20.146,14400.0
2007-04-20 12:20:00,25.35,25.36,25.35,25.36,21800.0,20.146,20.1539,20.146,20.1539,21800.0
2007-04-20 12:30:00,25.36,25.36,25.32,25.33,32600.0,20.1539,20.1539,20.1221,20.1301,32600.0
2007-04-20 12:40:00,25.33,25.37,25.33,25.35,30400.0,20.1301,20.1619,20.1301,20.146,30400.0
2007-04-20 12:50:00,25.36,25.42,25.36,25.39,46600.0,20.1539,20.2016,20.1539,20.1778,46600.0
2007-04-20 13:00:00,25.39,25.4,25.36,25.4,18600.0,20.1778,20.1857,20.1539,20.1857,18600.0
2007-04-20 13:10:00,25.4,25.43,25.38,25.41,32400.0,20.1857,20.2096,20.1698,20.1937,32400.0
2007-04-20 13:20:00,25.41,25.43,25.41,25.43,24200.0,20.1937,20.2096,20.1937,20.2096,24200.0
2007-04-20 13:30:00,25.43,25.43,25.39,25.39,21000.0,20.2096,20.2096,20.1778,20.1778,21000.0
2007-04-20 13:40:00,25.39,25.42,25.38,25.4,21200.0,20.1778,20.2016,20.1698,20.1857,21200.0
2007-04-20 13:50:00,25.4,25.43,25.39,25.43,22400.0,20.1857,20.2096,20.1778,20.2096,22400.0
2007-04-20 14:00:00,25.41,25.45,25.41,25.44,23600.0,20.1937,20.2255,20.1937,20.2175,23600.0
2007-04-20 14:10:00,25.45,25.47,25.45,25.47,28200.0,20.2255,20.2413,20.2255,20.2413,28200.0
2007-04-20 14:20:00,25.47,25.48,25.45,25.47,34000.0,20.2413,20.2493,20.2255,20.2413,34000.0
2007-04-20 14:30:00,25.46,25.48,25.43,25.48,42400.0,20.2334,20.2493,20.2096,20.2493,42400.0
2007-04-20 14:40:00,25.48,25.48,25.41,25.41,34000.0,20.2493,20.2493,20.1937,20.1937,34000.0
2007-04-20 14:50:00,25.41,25.43,25.39,25.41,42200.0,20.1937,20.2096,20.1778,20.1937,42200.0
2007-04-20 15:00:00,25.41,25.42,25.29,25.41,26800.0,20.1937,20.2016,20.0983,20.1937,26800.0
2007-04-20 15:10:00,25.41,25.43,25.39,25.39,48800.0,20.1937,20.2096,20.1778,20.1778,48800.0
2007-04-20 15:20:00,25.39,25.4,25.35,25.38,62200.0,20.1778,20.1857,20.146,20.1698,62200.0
2007-04-20 15:30:00,25.38,25.39,25.33,25.36,66000.0,20.1698,20.1778,20.1301,20.1539,66000.0
2007-04-20 15:40:00,25.36,25.4,25.35,25.39,29400.0,20.1539,20.1857,20.146,20.1778,29400.0
2007-04-20 15:50:00,25.39,25.39,25.34,25.38,144600.0,20.1778,20.1778,20.138,20.1698,144600.0
2007-04-23 09:30:00,25.33,25.5,25.33,25.47,34200.0,20.1301,20.2652,20.1301,20.2413,34200.0
2007-04-23 09:40:00,25.47,25.5,25.42,25.45,68000.0,20.2413,20.2652,20.2016,20.2255,68000.0
2007-04-23 09:50:00,25.45,25.5,25.45,25.5,51400.0,20.2255,20.2652,20.2255,20.2652,51400.0
2007-04-23 10:00:00,25.5,25.53,25.44,25.53,36200.0,20.2652,20.289,20.2175,20.289,36200.0
2007-04-23 10:10:00,25.53,25.61,25.53,25.59,33600.0,20.289,20.3526,20.289,20.3367,33600.0
2007-04-23 10:20:00,25.59,25.61,25.58,25.6,49400.0,20.3367,20.3526,20.3288,20.3447,49400.0
2007-04-23 10:30:00,25.6,25.6,25.52,25.54,57600.0,20.3447,20.3447,20.2811,20.297,57600.0
2007-04-23 10:40:00,25.53,25.55,25.53,25.54,31400.0,20.289,20.3049,20.289,20.297,31400.0
2007-04-23 10:50:00,25.54,25.55,25.48,25.49,53000.0,20.297,20.3049,20.2493,20.2572,53000.0
2007-04-23 11:00:00,25.49,25.5,25.43,25.47,309000.0,20.2572,20.2652,20.2096,20.2413,309000.0
2007-04-23 11:10:00,25.46,25.52,25.46,25.52,18800.0,20.2334,20.2811,20.2334,20.2811,18800.0
2007-04-23 11:20:00,25.52,25.53,25.49,25.5,39200.0,20.2811,20.289,20.2572,20.2652,39200.0
2007-04-23 11:30:00,25.5,25.5,25.48,25.48,42400.0,20.2652,20.2652,20.2493,20.2493,42400.0
2007-04-23 11:40:00,25.48,25.49,25.47,25.49,26000.0,20.2493,20.2572,20.2413,20.2572,26000.0
2007-04-23 11:50:00,25.49,25.51,25.47,25.51,34200.0,20.2572,20.2731,20.2413,20.2731,34200.0
2007-04-23 12:00:00,25.52,25.54,25.51,25.54,20400.0,20.2811,20.297,20.2731,20.297,20400.0
2007-04-23 12:10:00,25.54,25.54,25.5,25.5,22600.0,20.297,20.297,20.2652,20.2652,22600.0
2007-04-23 12:20:00,25.51,25.51,25.47,25.49,23800.0,20.2731,20.2731,20.2413,20.2572,23800.0
2007-04-23 12:30:00,25.49,25.54,25.49,25.54,23600.0,20.2572,20.297,20.2572,20.297,23600.0
2007-04-23 12:40:00,25.54,25.55,25.54,25.55,17400.0,20.297,20.3049,20.297,20.3049,17400.0
2007-04-23 12:50:00,25.55,25.55,25.54,25.55,12600.0,20.3049,20.3049,20.297,20.3049,12600.0
2007-04-23 13:00:00,25.55,25.57,25.54,25.56,21800.0,20.3049,20.3208,20.297,20.3129,21800.0
2007-04-23 13:10:00,25.56,25.57,25.55,25.56,29400.0,20.3129,20.3208,20.3049,20.3129,29400.0
2007-04-23 13:20:00,25.57,25.58,25.43,25.52,109800.0,20.3208,20.3288,20.2096,20.2811,109800.0
2007-04-23 13:30:00,25.52,25.56,25.5,25.56,17000.0,20.2811,20.3129,20.2652,20.3129,17000.0
2007-04-23 13:40:00,25.56,25.57,25.53,25.56,29600.0,20.3129,20.3208,20.289,20.3129,29600.0
2007-04-23 13:50:00,25.56,25.56,25.54,25.55,15800.0,20.3129,20.3129,20.297,20.3049,15800.0
2007-04-23 14:00:00,25.54,25.58,25.54,25.54,48800.0,20.297,20.3288,20.297,20.297,48800.0
2007-04-23 14:10:00,25.54,25.54,25.45,25.53,68600.0,20.297,20.297,20.2255,20.289,68600.0
2007-04-23 14:20:00,25.53,25.55,25.52,25.53,39000.0,20.289,20.3049,20.2811,20.289,39000.0
2007-04-23 14:30:00,25.53,25.56,25.53,25.56,16000.0,20.289,20.3129,20.289,20.3129,16000.0
2007-04-23 14:40:00,25.56,25.6,25.56,25.6,25600.0,20.3129,20.3447,20.3129,20.3447,25600.0
2007-04-23 14:50:00,25.6,25.61,25.59,25.61,52800.0,20.3447,20.3526,20.3367,20.3526,52800.0
2007-04-23 15:00:00,25.61,25.61,25.57,25.59,44600.0,20.3526,20.3526,20.3208,20.3367,44600.0
2007-04-23 15:10:00,25.59,25.62,25.56,25.57,62400.0,20.3367,20.3606,20.3129,20.3208,62400.0
2007-04-23 15:20:00,25.57,25.58,25.57,25.58,40400.0,20.3208,20.3288,20.3208,20.3288,40400.0
2007-04-23 15:30:00,25.58,25.6,25.55,25.57,70000.0,20.3288,20.3447,20.3049,20.3208,70000.0
2007-04-23 15:40:00,25.56,25.56,25.53,25.55,39000.0,20.3129,20.3129,20.289,20.3049,39000.0
2007-04-23 15:50:00,25.55,25.56,25.49,25.56,117200.0,20.3049,20.3129,20.2572,20.3129,117200.0
2007-04-24 09:30:00,25.57,25.63,25.53,25.6,26400.0,20.3208,20.3685,20.289,20.3447,26400.0
2007-04-24 09:40:00,25.61,25.61,25.43,25.49,44600.0,20.3526,20.3526,20.2096,20.2572,44600.0
2007-04-24 09:50:00,25.49,25.49,25.41,25.45,19200.0,20.2572,20.2572,20.1937,20.2255,19200.0
2007-04-24 10:00:00,25.43,25.43,25.25,25.26,104000.0,20.2096,20.2096,20.0665,20.0745,104000.0
2007-04-24 10:10:00,25.26,25.31,25.26,25.28,23800.0,20.0745,20.1142,20.0745,20.0904,23800.0
2007-04-24 10:20:00,25.28,25.3,25.25,25.3,12800.0,20.0904,20.1062,20.0665,20.1062,12800.0
2007-04-24 10:30:00,25.29,25.34,25.27,25.34,32600.0,20.0983,20.138,20.0824,20.138,32600.0
2007-04-24 10:40:00,25.35,25.39,25.33,25.39,49000.0,20.146,20.1778,20.1301,20.1778,49000.0
2007-04-24 10:50:00,25.38,25.4,25.33,25.35,38600.0,20.1698,20.1857,20.1301,20.146,38600.0
2007-04-24 11:00:00,25.37,25.41,25.34,25.34,23200.0,20.1619,20.1937,20.138,20.138,23200.0
2007-04-24 11:10:00,25.34,25.35,25.29,25.29,28800.0,20.138,20.146,20.0983,20.0983,28800.0
2007-04-24 11:20:00,25.3,25.35,25.3,25.34,56600.0,20.1062,20.146,20.1062,20.138,56600.0
2007-04-24 11:30:00,25.34,25.36,25.33,25.33,26800.0,20.138,20.1539,20.1301,20.1301,26800.0
2007-04-24 11:40:00,25.33,25.38,25.33,25.38,19600.0,20.1301,20.1698,20.1301,20.1698,19600.0
2007-04-24 11:50:00,25.38,25.4,25.34,25.37,23200.0,20.1698,20.1857,20.138,20.1619,23200.0
2007-04-24 12:00:00,25.37,25.38,25.35,25.36,22800.0,20.1619,20.1698,20.146,20.1539,22800.0
2007-04-24 12:10:00,25.36,25.36,25.34,25.36,36400.0,20.1539,20.1539,20.138,20.1539,36400.0
2007-04-24 12:20:00,25.36,25.39,25.36,25.39,27800.0,20.1539,20.1778,20.1539,20.1778,27800.0
2007-04-24 12:30:00,25.39,25.4,25.37,25.39,24400.0,20.1778,20.1857,20.1619,20.1778,24400.0
2007-04-24 12:40:00,25.4,25.4,25.34,25.34,33800.0,20.1857,20.1857,20.138,20.138,33800.0
2007-04-24 12:50:00,25.35,25.35,25.32,25.33,26800.0,20.146,20.146,20.1221,20.1301,26800.0
2007-04-24 13:00:00,25.32,25.35,25.32,25.33,34200.0,20.1221,20.146,20.1221,20.1301,34200.0
2007-04-24 13:10:00,25.33,25.34,25.32,25.34,34400.0,20.1301,20.138,20.1221,20.138,34400.0
2007-04-24 13:20:00,25.34,25.36,25.33,25.35,17800.0,20.138,20.1539,20.1301,20.146,17800.0
2007-04-24 13:30:00,25.35,25.42,25.35,25.41,29200.0,20.146,20.2016,20.146,20.1937,29200.0
2007-04-24 13:40:00,25.41,25.42,25.38,25.39,22200.0,20.1937,20.2016,20.1698,20.1778,22200.0
2007-04-24 13:50:00,25.39,25.39,25.36,25.36,21200.0,20.1778,20.1778,20.1539,20.1539,21200.0
2007-04-24 14:00:00,25.37,25.37,25.36,25.36,26400.0,20.1619,20.1619,20.1539,20.1539,26400.0
2007-04-24 14:10:00,25.36,25.45,25.36,25.45,52000.0,20.1539,20.2255,20.1539,20.2255,52000.0
2007-04-24 14:20:00,25.45,25.49,25.44,25.48,47800.0,20.2255,20.2572,20.2175,20.2493,47800.0
2007-04-24 14:30:00,25.48,25.5,25.47,25.5,58800.0,20.2493,20.2652,20.2413,20.2652,58800.0
2007-04-24 14:40:00,25.5,25.51,25.48,25.48,38600.0,20.2652,20.2731,20.2493,20.2493,38600.0
2007-04-24 14:50:00,25.49,25.52,25.47,25.52,36000.0,20.2572,20.2811,20.2413,20.2811,36000.0
2007-04-24 15:00:00,25.52,25.52,25.48,25.5,73600.0,20.2811,20.2811,20.2493,20.2652,73600.0
2007-04-24 15:10:00,25.5,25.5,25.47,25.47,62400.0,20.2652,20.2652,20.2413,20.2413,62400.0
2007-04-24 15:20:00,25.48,25.52,25.46,25.49,55600.0,20.2493,20.2811,20.2334,20.2572,55600.0
2007-04-24 15:30:00,25.48,25.49,25.47,25.47,40400.0,20.2493,20.2572,20.2413,20.2413,40400.0
2007-04-24 15:40:00,25.47,25.48,25.45,25.45,62600.0,20.2413,20.2493,20.2255,20.2255,62600.0
2007-04-24 15:50:00,25.45,25.47,25.41,25.45,86200.0,20.2255,20.2413,20.1937,20.2255,86200.0
2007-04-25 09:30:00,25.49,25.79,25.49,25.75,76800.0,20.2572,20.4957,20.2572,20.4639,76800.0
2007-04-25 09:40:00,25.75,25.79,25.71,25.79,98200.0,20.4639,20.4957,20.4321,20.4957,98200.0
2007-04-25 09:50:00,25.78,25.81,25.72,25.79,114600.0,20.4877,20.5115,20.44,20.4957,114600.0
2007-04-25 10:00:00,25.78,25.78,25.68,25.68,275600.0,20.4877,20.4877,20.4082,20.4082,275600.0
2007-04-25 10:10:00,25.68,25.68,25.63,25.63,88000.0,20.4082,20.4082,20.3685,20.3685,88000.0
2007-04-25 10:20:00,25.64,25.65,25.6,25.61,32200.0,20.3764,20.3844,20.3447,20.3526,32200.0
2007-04-25 10:30:00,25.6,25.6,25.55,25.59,63400.0,20.3447,20.3447,20.3049,20.3367,63400.0
2007-04-25 10:40:00,25.59,25.67,25.58,25.66,61600.0,20.3367,20.4003,20.3288,20.3923,61600.0
2007-04-25 10:50:00,25.66,25.68,25.66,25.68,41600.0,20.3923,20.4082,20.3923,20.4082,41600.0
2007-04-25 11:00:00,25.68,25.73,25.68,25.72,86200.0,20.4082,20.448,20.4082,20.44,86200.0
2007-04-25 11:10:00,25.72,25.73,25.68,25.7,35800.0,20.44,20.448,20.4082,20.4241,35800.0
2007-04-25 11:20:00,25.7,25.74,25.7,25.73,29400.0,20.4241,20.4559,20.4241,20.448,29400.0
2007-04-25 11:30:00,25.73,25.77,25.73,25.77,25800.0,20.448,20.4798,20.448,20.4798,25800.0
2007-04-25 11:40:00,25.76,25.78,25.75,25.78,49400.0,20.4718,20.4877,20.4639,20.4877,49400.0
2007-04-25 11:50:00,25.78,25.86,25.78,25.86,58400.0,20.4877,20.5513,20.4877,20.5513,58400.0
2007-04-25 12:00:00,25.86,25.86,25.75,25.76,34400.0,20.5513,20.5513,20.4639,20.4718,34400.0
2007-04-25 12:10:00,25.76,25.78,25.76,25.77,21200.0,20.4718,20.4877,20.4718,20.4798,21200.0
2007-04-25 12:20:00,25.77,25.78,25.75,25.75,22400.0,20.4798,20.4877,20.4639,20.4639,22400.0
2007-04-25 12:30:00,25.75,25.79,25.75,25.77,29400.0,20.4639,20.4957,20.4639,20.4798,29400.0
2007-04-25 12:40:00,25.76,25.77,25.75,25.77,25200.0,20.4718,20.4798,20.4639,20.4798,25200.0
2007-04-25 12:50:00,25.77,25.77,25.71,25.74,39600.0,20.4798,20.4798,20.4321,20.4559,39600.0
2007-04-25 13:00:00,25.74,25.74,25.71,25.73,23400.0,20.4559,20.4559,20.4321,20.448,23400.0
2007-04-25 13:10:00,25.73,25.75,25.72,25.73,46200.0,20.448,20.4639,20.44,20.448,46200.0
2007-04-25 13:20:00,25.73,25.75,25.73,25.73,19200.0,20.448,20.4639,20.448,20.448,19200.0
2007-04-25 13:30:00,25.73,25.75,25.73,25.73,22800.0,20.448,20.4639,20.448,20.448,22800.0
2007-04-25 13:40:00,25.74,25.75,25.72,25.75,21800.0,20.4559,20.4639,20.44,20.4639,21800.0
2007-04-25 13:50:00,25.74,25.75,25.73,25.74,32200.0,20.4559,20.4639,20.448,20.4559,32200.0
2007-04-25 14:00:00,25.74,25.75,25.72,25.74,40600.0,20.4559,20.4639,20.44,20.4559,40600.0
2007-04-25 14:10:00,25.74,25.75,25.74,25.75,22000.0,20.4559,20.4639,20.4559,20.4639,22000.0
2007-04-25 14:20:00,25.75,25.75,25.74,25.75,35200.0,20.4639,20.4639,20.4559,20.4639,35200.0
2007-04-25 14:30:00,25.75,25.76,25.75,25.75,27400.0,20.4639,20.4718,20.4639,20.4639,27400.0
2007-04-25 14:40:00,25.76,25.76,25.75,25.75,24400.0,20.4718,20.4718,20.4639,20.4639,24400.0
2007-04-25 14:50:00,25.76,25.76,25.75,25.76,36000.0,20.4718,20.4718,20.4639,20.4718,36000.0
2007-04-25 15:00:00,25.76,25.78,25.76,25.77,84800.0,20.4718,20.4877,20.4718,20.4798,84800.0
2007-04-25 15:10:00,25.76,25.78,25.75,25.78,73000.0,20.4718,20.4877,20.4639,20.4877,73000.0
2007-04-25 15:20:00,25.77,25.78,25.75,25.75,74400.0,20.4798,20.4877,20.4639,20.4639,74400.0
2007-04-25 15:30:00,25.75,25.77,25.74,25.75,62200.0,20.4639,20.4798,20.4559,20.4639,62200.0
2007-04-25 15:40:00,25.75,25.75,25.7,25.7,84200.0,20.4639,20.4639,20.4241,20.4241,84200.0
2007-04-25 15:50:00,25.7,25.73,25.7,25.71,103200.0,20.4241,20.448,20.4241,20.4321,103200.0
2007-04-26 09:30:00,26.16,26.16,25.7,25.83,72400.0,20.7897,20.7897,20.4241,20.5274,72400.0
2007-04-26 09:40:00,25.85,25.9,25.79,25.82,68800.0,20.5433,20.5831,20.4957,20.5195,68800.0
2007-04-26 09:50:00,25.82,25.82,25.74,25.74,45600.0,20.5195,20.5195,20.4559,20.4559,45600.0
2007-04-26 10:00:00,25.74,25.75,25.68,25.7,50200.0,20.4559,20.4639,20.4082,20.4241,50200.0
2007-04-26 10:10:00,25.71,25.73,25.68,25.72,33200.0,20.4321,20.448,20.4082,20.44,33200.0
2007-04-26 10:20:00,25.74,25.75,25.7,25.74,45600.0,20.4559,20.4639,20.4241,20.4559,45600.0
2007-04-26 10:30:00,25.75,25.78,25.75,25.77,28000.0,20.4639,20.4877,20.4639,20.4798,28000.0
2007-04-26 10:40:00,25.77,25.79,25.76,25.79,21000.0,20.4798,20.4957,20.4718,20.4957,21000.0
2007-04-26 10:50:00,25.78,25.8,25.77,25.79,20000.0,20.4877,20.5036,20.4798,20.4957,20000.0
2007-04-26 11:00:00,25.8,25.8,25.74,25.74,27800.0,20.5036,20.5036,20.4559,20.4559,27800.0
2007-04-26 11:10:00,25.74,25.74,25.72,25.73,24000.0,20.4559,20.4559,20.44,20.448,24000.0
2007-04-26 11:20:00,25.73,25.73,25.7,25.7,22800.0,20.448,20.448,20.4241,20.4241,22800.0
2007-04-26 11:30:00,25.7,25.7,25.65,25.66,44800.0,20.4241,20.4241,20.3844,20.3923,44800.0
2007-04-26 11:40:00,25.67,25.68,25.67,25.67,9800.0,20.4003,20.4082,20.4003,20.4003,9800.0
2007-04-26 11:50:00,25.68,25.68,25.62,25.63,30600.0,20.4082,20.4082,20.3606,20.3685,30600.0
2007-04-26 12:00:00,25.63,25.66,25.63,25.66,16800.0,20.3685,20.3923,20.3685,20.3923,16800.0
2007-04-26 12:10:00,25.66,25.66,25.65,25.65,8400.0,20.3923,20.3923,20.3844,20.3844,8400.0
2007-04-26 12:20:00,25.65,25.65,25.63,25.64,19200.0,20.3844,20.3844,20.3685,20.3764,19200.0
2007-04-26 12:30:00,25.64,25.66,25.64,25.65,12200.0,20.3764,20.3923,20.3764,20.3844,12200.0
2007-04-26 12:40:00,25.65,25.66,25.64,25.64,15600.0,20.3844,20.3923,20.3764,20.3764,15600.0
2007-04-26 12:50:00,25.64,25.64,25.6,25.6,24800.0,20.3764,20.3764,20.3447,20.3447,24800.0
2007-04-26 13:00:00,25.61,25.61,25.6,25.61,14600.0,20.3526,20.3526,20.3447,20.3526,14600.0
2007-04-26 13:10:00,25.61,25.61,25.59,25.59,20800.0,20.3526,20.3526,20.3367,20.3367,20800.0
2007-04-26 13:20:00,25.6,25.6,25.54,25.54,36600.0,20.3447,20.3447,20.297,20.297,36600.0
2007-04-26 13:30:00,25.54,25.54,25.49,25.5,38600.0,20.297,20.297,20.2572,20.2652,38600.0
2007-04-26 13:40:00,25.49,25.52,25.47,25.5,47600.0,20.2572,20.2811,20.2413,20.2652,47600.0
2007-04-26 13:50:00,25.52,25.53,25.5,25.53,19800.0,20.2811,20.289,20.2652,20.289,19800.0
2007-04-26 14:00:00,25.52,25.52,25.48,25.5,25800.0,20.2811,20.2811,20.2493,20.2652,25800.0
2007-04-26 14:10:00,25.5,25.53,25.49,25.52,49800.0,20.2652,20.289,20.2572,20.2811,49800.0
2007-04-26 14:20:00,25.52,25.56,25.52,25.54,15200.0,20.2811,20.3129,20.2811,20.297,15200.0
2007-04-26 14:30:00,25.54,25.55,25.51,25.55,40600.0,20.297,20.3049,20.2731,20.3049,40600.0
2007-04-26 14:40:00,25.56,25.61,25.56,25.61,30000.0,20.3129,20.3526,20.3129,20.3526,30000.0
2007-04-26 14:50:00,25.63,25.64,25.55,25.55,30800.0,20.3685,20.3764,20.3049,20.3049,30800.0
2007-04-26 15:00:00,25.56,25.56,25.53,25.54,23000.0,20.3129,20.3129,20.289,20.297,23000.0
2007-04-26 15:10:00,25.55,25.6,25.54,25.59,36000.0,20.3049,20.3447,20.297,20.3367,36000.0
2007-04-26 15:20:00,25.6,25.61,25.54,25.54,58800.0,20.3447,20.3526,20.297,20.297,58800.0
2007-04-26 15:30:00,25.54,25.58,25.54,25.56,50200.0,20.297,20.3288,20.297,20.3129,50200.0
2007-04-26 15:40:00,25.56,25.57,25.54,25.54,32800.0,20.3129,20.3208,20.297,20.297,32800.0
2007-04-26 15:50:00,25.55,25.55,25.47,25.52,182400.0,20.3049,20.3049,20.2413,20.2811,182400.0
2007-04-27 09:30:00,25.08,25.5,25.08,25.5,46000.0,19.9314,20.2652,19.9314,20.2652,46000.0
2007-04-27 09:40:00,25.5,25.63,25.45,25.48,34400.0,20.2652,20.3685,20.2255,20.2493,34400.0
2007-04-27 09:50:00,25.48,25.56,25.47,25.53,15200.0,20.2493,20.3129,20.2413,20.289,15200.0
2007-04-27 10:00:00,25.51,25.52,25.48,25.49,33400.0,20.2731,20.2811,20.2493,20.2572,33400.0
2007-04-27 10:10:00,25.5,25.5,25.43,25.45,23400.0,20.2652,20.2652,20.2096,20.2255,23400.0
2007-04-27 10:20:00,25.45,25.47,25.43,25.46,13200.0,20.2255,20.2413,20.2096,20.2334,13200.0
2007-04-27 10:30:00,25.48,25.48,25.43,25.44,28400.0,20.2493,20.2493,20.2096,20.2175,28400.0
2007-04-27 10:40:00,25.44,25.46,25.41,25.43,37600.0,20.2175,20.2334,20.1937,20.2096,37600.0
2007-04-27 10:50:00,25.42,25.43,25.41,25.42,29400.0,20.2016,20.2096,20.1937,20.2016,29400.0
2007-04-27 11:00:00,25.42,25.43,25.41,25.41,44800.0,20.2016,20.2096,20.1937,20.1937,44800.0
2007-04-27 11:10:00,25.4,25.43,25.39,25.43,50400.0,20.1857,20.2096,20.1778,20.2096,50400.0
2007-04-27 11:20:00,25.43,25.43,25.39,25.41,63200.0,20.2096,20.2096,20.1778,20.1937,63200.0
2007-04-27 11:30:00,25.41,25.42,25.37,25.38,55200.0,20.1937,20.2016,20.1619,20.1698,55200.0
2007-04-27 11:40:00,25.38,25.4,25.38,25.4,8000.0,20.1698,20.1857,20.1698,20.1857,8000.0
2007-04-27 11:50:00,25.4,25.41,25.36,25.39,62000.0,20.1857,20.1937,20.1539,20.1778,62000.0
2007-04-27 12:00:00,25.39,25.41,25.36,25.41,40800.0,20.1778,20.1937,20.1539,20.1937,40800.0
2007-04-27 12:10:00,25.41,25.42,25.38,25.4,36800.0,20.1937,20.2016,20.1698,20.1857,36800.0
2007-04-27 12:20:00,25.39,25.39,25.36,25.39,18600.0,20.1778,20.1778,20.1539,20.1778,18600.0
2007-04-27 12:30:00,25.4,25.4,25.37,25.4,14000.0,20.1857,20.1857,20.1619,20.1857,14000.0
2007-04-27 12:40:00,25.41,25.45,25.4,25.45,16400.0,20.1937,20.2255,20.1857,20.2255,16400.0
2007-04-27 12:50:00,25.44,25.45,25.42,25.45,15600.0,20.2175,20.2255,20.2016,20.2255,15600.0
2007-04-27 13:00:00,25.45,25.47,25.45,25.46,22600.0,20.2255,20.2413,20.2255,20.2334,22600.0
2007-04-27 13:10:00,25.46,25.47,25.43,25.46,20800.0,20.2334,20.2413,20.2096,20.2334,20800.0
2007-04-27 13:20:00,25.45,25.46,25.45,25.45,8400.0,20.2255,20.2334,20.2255,20.2255,8400.0
2007-04-27 13:30:00,25.46,25.49,25.45,25.45,52200.0,20.2334,20.2572,20.2255,20.2255,52200.0
2007-04-27 13:40:00,25.45,25.47,25.43,25.44,25200.0,20.2255,20.2413,20.2096,20.2175,25200.0
2007-04-27 13:50:00,25.43,25.47,25.43,25.46,14200.0,20.2096,20.2413,20.2096,20.2334,14200.0
2007-04-27 14:00:00,25.46,25.46,25.42,25.46,33000.0,20.2334,20.2334,20.2016,20.2334,33000.0
2007-04-27 14:10:00,25.46,25.46,25.41,25.44,41600.0,20.2334,20.2334,20.1937,20.2175,41600.0
2007-04-27 14:20:00,25.45,25.47,25.45,25.46,32200.0,20.2255,20.2413,20.2255,20.2334,32200.0
2007-04-27 14:30:00,25.46,25.47,25.45,25.47,39600.0,20.2334,20.2413,20.2255,20.2413,39600.0
2007-04-27 14:40:00,25.47,25.47,25.43,25.44,18800.0,20.2413,20.2413,20.2096,20.2175,18800.0
2007-04-27 14:50:00,25.45,25.46,25.43,25.46,18200.0,20.2255,20.2334,20.2096,20.2334,18200.0
2007-04-27 15:00:00,25.46,25.47,25.43,25.43,22800.0,20.2334,20.2413,20.2096,20.2096,22800.0
2007-04-27 15:10:00,25.44,25.45,25.43,25.45,18600.0,20.2175,20.2255,20.2096,20.2255,18600.0
2007-04-27 15:20:00,25.45,25.47,25.45,25.46,23600.0,20.2255,20.2413,20.2255,20.2334,23600.0
2007-04-27 15:30:00,25.46,25.47,25.43,25.47,28400.0,20.2334,20.2413,20.2096,20.2413,28400.0
2007-04-27 15:40:00,25.47,25.47,25.43,25.46,54000.0,20.2413,20.2413,20.2096,20.2334,54000.0
2007-04-27 15:50:00,25.46,25.48,25.44,25.48,106400.0,20.2334,20.2493,20.2175,20.2493,106400.0
2007-04-30 09:30:00,25.46,25.55,25.45,25.53,101400.0,20.2334,20.3049,20.2255,20.289,101400.0
2007-04-30 09:40:00,25.53,25.57,25.52,25.55,53200.0,20.289,20.3208,20.2811,20.3049,53200.0
2007-04-30 09:50:00,25.55,25.59,25.54,25.59,36800.0,20.3049,20.3367,20.297,20.3367,36800.0
2007-04-30 10:00:00,25.58,25.63,25.58,25.61,45600.0,20.3288,20.3685,20.3288,20.3526,45600.0
2007-04-30 10:10:00,25.61,25.71,25.61,25.71,65000.0,20.3526,20.4321,20.3526,20.4321,65000.0
2007-04-30 10:20:00,25.7,25.73,25.68,25.72,31000.0,20.4241,20.448,20.4082,20.44,31000.0
2007-04-30 10:30:00,25.72,25.75,25.7,25.75,49400.0,20.44,20.4639,20.4241,20.4639,49400.0
2007-04-30 10:40:00,25.75,25.75,25.72,25.73,34000.0,20.4639,20.4639,20.44,20.448,34000.0
2007-04-30 10:50:00,25.73,25.77,25.73,25.75,51400.0,20.448,20.4798,20.448,20.4639,51400.0
2007-04-30 11:00:00,25.75,25.75,25.73,25.74,46000.0,20.4639,20.4639,20.448,20.4559,46000.0
2007-04-30 11:10:00,25.74,25.75,25.74,25.75,25200.0,20.4559,20.4639,20.4559,20.4639,25200.0
2007-04-30 11:20:00,25.75,25.75,25.72,25.74,25600.0,20.4639,20.4639,20.44,20.4559,25600.0
2007-04-30 11:30:00,25.74,25.75,25.73,25.74,30600.0,20.4559,20.4639,20.448,20.4559,30600.0
2007-04-30 11:40:00,25.74,25.75,25.71,25.73,26400.0,20.4559,20.4639,20.4321,20.448,26400.0
2007-04-30 11:50:00,25.73,25.77,25.73,25.77,34200.0,20.448,20.4798,20.448,20.4798,34200.0
2007-04-30 12:00:00,25.77,25.77,25.74,25.75,35000.0,20.4798,20.4798,20.4559,20.4639,35000.0
2007-04-30 12:10:00,25.75,25.75,25.73,25.73,46000.0,20.4639,20.4639,20.448,20.448,46000.0
2007-04-30 12:20:00,25.73,25.77,25.73,25.77,30800.0,20.448,20.4798,20.448,20.4798,30800.0
2007-04-30 12:30:00,25.78,25.82,25.78,25.82,21200.0,20.4877,20.5195,20.4877,20.5195,21200.0
2007-04-30 12:40:00,25.82,25.86,25.82,25.86,56400.0,20.5195,20.5513,20.5195,20.5513,56400.0
2007-04-30 12:50:00,25.86,25.88,25.86,25.86,32200.0,20.5513,20.5672,20.5513,20.5513,32200.0
2007-04-30 13:00:00,25.86,25.88,25.86,25.88,29200.0,20.5513,20.5672,20.5513,20.5672,29200.0
2007-04-30 13:10:00,25.88,25.93,25.88,25.92,47200.0,20.5672,20.6069,20.5672,20.599,47200.0
2007-04-30 13:20:00,25.92,25.93,25.85,25.86,44000.0,20.599,20.6069,20.5433,20.5513,44000.0
2007-04-30 13:30:00,25.86,25.86,25.84,25.85,25800.0,20.5513,20.5513,20.5354,20.5433,25800.0
2007-04-30 13:40:00,25.85,25.86,25.83,25.85,30400.0,20.5433,20.5513,20.5274,20.5433,30400.0
2007-04-30 13:50:00,25.85,25.86,25.82,25.82,42000.0,20.5433,20.5513,20.5195,20.5195,42000.0
2007-04-30 14:00:00,25.82,25.85,25.81,25.83,28000.0,20.5195,20.5433,20.5115,20.5274,28000.0
2007-04-30 14:10:00,25.83,25.88,25.82,25.85,58000.0,20.5274,20.5672,20.5195,20.5433,58000.0
2007-04-30 14:20:00,25.85,25.85,25.79,25.81,33800.0,20.5433,20.5433,20.4957,20.5115,33800.0
2007-04-30 14:30:00,25.8,25.83,25.8,25.8,61400.0,20.5036,20.5274,20.5036,20.5036,61400.0
2007-04-30 14:40:00,25.8,25.8,25.75,25.75,41800.0,20.5036,20.5036,20.4639,20.4639,41800.0
2007-04-30 14:50:00,25.76,25.77,25.73,25.75,47200.0,20.4718,20.4798,20.448,20.4639,47200.0
2007-04-30 15:00:00,25.75,25.78,25.75,25.78,52600.0,20.4639,20.4877,20.4639,20.4877,52600.0
2007-04-30 15:10:00,25.78,25.78,25.74,25.75,84200.0,20.4877,20.4877,20.4559,20.4639,84200.0
2007-04-30 15:20:00,25.75,25.75,25.73,25.73,79000.0,20.4639,20.4639,20.448,20.448,79000.0
2007-04-30 15:30:00,25.74,25.77,25.71,25.74,92000.0,20.4559,20.4798,20.4321,20.4559,92000.0
2007-04-30 15:40:00,25.75,25.75,25.7,25.72,79800.0,20.4639,20.4639,20.4241,20.44,79800.0
2007-04-30 15:50:00,25.72,25.74,25.7,25.7,131000.0,20.44,20.4559,20.4241,20.4241,131000.0
2007-05-01 09:30:00,25.72,25.75,25.51,25.52,129400.0,20.44,20.4639,20.2731,20.2811,129400.0
2007-05-01 09:40:00,25.52,25.59,25.46,25.49,106400.0,20.2811,20.3367,20.2334,20.2572,106400.0
2007-05-01 09:50:00,25.49,25.54,25.47,25.5,39400.0,20.2572,20.297,20.2413,20.2652,39400.0
2007-05-01 10:00:00,25.51,25.53,25.4,25.42,82200.0,20.2731,20.289,20.1857,20.2016,82200.0
2007-05-01 10:10:00,25.42,25.42,25.32,25.32,51800.0,20.2016,20.2016,20.1221,20.1221,51800.0
2007-05-01 10:20:00,25.33,25.36,25.26,25.32,134800.0,20.1301,20.1539,20.0745,20.1221,134800.0
2007-05-01 10:30:00,25.32,25.42,25.32,25.39,44400.0,20.1221,20.2016,20.1221,20.1778,44400.0
2007-05-01 10:40:00,25.37,25.43,25.34,25.36,33600.0,20.1619,20.2096,20.138,20.1539,33600.0
2007-05-01 10:50:00,25.36,25.41,25.32,25.4,70800.0,20.1539,20.1937,20.1221,20.1857,70800.0
2007-05-01 11:00:00,25.4,25.42,25.33,25.38,62000.0,20.1857,20.2016,20.1301,20.1698,62000.0
2007-05-01 11:10:00,25.38,25.46,25.37,25.43,48600.0,20.1698,20.2334,20.1619,20.2096,48600.0
2007-05-01 11:20:00,25.43,25.43,25.38,25.38,43400.0,20.2096,20.2096,20.1698,20.1698,43400.0
2007-05-01 11:30:00,25.38,25.45,25.38,25.42,151600.0,20.1698,20.2255,20.1698,20.2016,151600.0
2007-05-01 11:40:00,25.43,25.45,25.41,25.45,104800.0,20.2096,20.2255,20.1937,20.2255,104800.0
2007-05-01 11:50:00,25.45,25.46,25.43,25.43,39600.0,20.2255,20.2334,20.2096,20.2096,39600.0
2007-05-01 12:00:00,25.43,25.49,25.43,25.49,86200.0,20.2096,20.2572,20.2096,20.2572,86200.0
2007-05-01 12:10:00,25.49,25.51,25.43,25.5,58600.0,20.2572,20.2731,20.2096,20.2652,58600.0
2007-05-01 12:20:00,25.5,25.53,25.49,25.52,52800.0,20.2652,20.289,20.2572,20.2811,52800.0
2007-05-01 12:30:00,25.51,25.51,25.46,25.48,42200.0,20.2731,20.2731,20.2334,20.2493,42200.0
2007-05-01 12:40:00,25.49,25.53,25.48,25.49,39000.0,20.2572,20.289,20.2493,20.2572,39000.0
2007-05-01 12:50:00,25.49,25.53,25.46,25.46,61400.0,20.2572,20.289,20.2334,20.2334,61400.0
2007-05-01 13:00:00,25.46,25.48,25.45,25.48,32800.0,20.2334,20.2493,20.2255,20.2493,32800.0
2007-05-01 13:10:00,25.47,25.48,25.45,25.46,54200.0,20.2413,20.2493,20.2255,20.2334,54200.0
2007-05-01 13:20:00,25.46,25.48,25.45,25.48,49400.0,20.2334,20.2493,20.2255,20.2493,49400.0
2007-05-01 13:30:00,25.48,25.48,25.46,25.46,65800.0,20.2493,20.2493,20.2334,20.2334,65800.0
2007-05-01 13:40:00,25.45,25.48,25.45,25.46,57800.0,20.2255,20.2493,20.2255,20.2334,57800.0
2007-05-01 13:50:00,25.46,25.5,25.46,25.47,116000.0,20.2334,20.2652,20.2334,20.2413,116000.0
2007-05-01 14:00:00,25.47,25.48,25.45,25.47,68000.0,20.2413,20.2493,20.2255,20.2413,68000.0
2007-05-01 14:10:00,25.47,25.48,25.45,25.47,50000.0,20.2413,20.2493,20.2255,20.2413,50000.0
2007-05-01 14:20:00,25.47,25.49,25.45,25.45,131200.0,20.2413,20.2572,20.2255,20.2255,131200.0
2007-05-01 14:30:00,25.45,25.47,25.44,25.46,29800.0,20.2255,20.2413,20.2175,20.2334,29800.0
2007-05-01 14:40:00,25.47,25.5,25.44,25.45,113400.0,20.2413,20.2652,20.2175,20.2255,113400.0
2007-05-01 14:50:00,25.45,25.48,25.44,25.46,79600.0,20.2255,20.2493,20.2175,20.2334,79600.0
2007-05-01 15:00:00,25.46,25.47,25.43,25.45,95200.0,20.2334,20.2413,20.2096,20.2255,95200.0
2007-05-01 15:10:00,25.45,25.47,25.43,25.44,64600.0,20.2255,20.2413,20.2096,20.2175,64600.0
2007-05-01 15:20:00,25.45,25.46,25.41,25.42,91400.0,20.2255,20.2334,20.1937,20.2016,91400.0
2007-05-01 15:30:00,25.42,25.43,25.38,25.4,99200.0,20.2016,20.2096,20.1698,20.1857,99200.0
2007-05-01 15:40:00,25.4,25.44,25.38,25.42,298000.0,20.1857,20.2175,20.1698,20.2016,298000.0
2007-05-01 15:50:00,25.41,25.44,25.38,25.41,209000.0,20.1937,20.2175,20.1698,20.1937,209000.0
2007-05-02 09:30:00,25.71,25.71,25.3,25.4,133200.0,20.4321,20.4321,20.1062,20.1857,133200.0
2007-05-02 09:40:00,25.4,25.46,25.38,25.39,68600.0,20.1857,20.2334,20.1698,20.1778,68600.0
2007-05-02 09:50:00,25.41,25.47,25.41,25.45,147800.0,20.1937,20.2413,20.1937,20.2255,147800.0
2007-05-02 10:00:00,25.45,25.47,25.43,25.46,90800.0,20.2255,20.2413,20.2096,20.2334,90800.0
2007-05-02 10:10:00,25.46,25.49,25.45,25.46,90600.0,20.2334,20.2572,20.2255,20.2334,90600.0
2007-05-02 10:20:00,25.46,25.5,25.45,25.47,148400.0,20.2334,20.2652,20.2255,20.2413,148400.0
2007-05-02 10:30:00,25.46,25.52,25.46,25.5,165400.0,20.2334,20.2811,20.2334,20.2652,165400.0
2007-05-02 10:40:00,25.5,25.5,25.48,25.49,79400.0,20.2652,20.2652,20.2493,20.2572,79400.0
2007-05-02 10:50:00,25.49,25.5,25.46,25.48,104000.0,20.2572,20.2652,20.2334,20.2493,104000.0
2007-05-02 11:00:00,25.48,25.48,25.44,25.45,78800.0,20.2493,20.2493,20.2175,20.2255,78800.0
2007-05-02 11:10:00,25.46,25.49,25.45,25.46,65400.0,20.2334,20.2572,20.2255,20.2334,65400.0
2007-05-02 11:20:00,25.46,25.49,25.45,25.47,54000.0,20.2334,20.2572,20.2255,20.2413,54000.0
2007-05-02 11:30:00,25.47,25.5,25.47,25.48,85800.0,20.2413,20.2652,20.2413,20.2493,85800.0
2007-05-02 11:40:00,25.48,25.51,25.47,25.51,220400.0,20.2493,20.2731,20.2413,20.2731,220400.0
2007-05-02 11:50:00,25.51,25.52,25.5,25.5,42200.0,20.2731,20.2811,20.2652,20.2652,42200.0
2007-05-02 12:00:00,25.5,25.51,25.49,25.5,66800.0,20.2652,20.2731,20.2572,20.2652,66800.0
2007-05-02 12:10:00,25.5,25.5,25.49,25.49,92000.0,20.2652,20.2652,20.2572,20.2572,92000.0
2007-05-02 12:20:00,25.49,25.5,25.49,25.49,85200.0,20.2572,20.2652,20.2572,20.2572,85200.0
2007-05-02 12:30:00,25.5,25.5,25.48,25.48,77000.0,20.2652,20.2652,20.2493,20.2493,77000.0
2007-05-02 12:40:00,25.48,25.49,25.47,25.49,152000.0,20.2493,20.2572,20.2413,20.2572,152000.0
2007-05-02 12:50:00,25.49,25.49,25.48,25.49,71800.0,20.2572,20.2572,20.2493,20.2572,71800.0
2007-05-02 13:00:00,25.49,25.49,25.48,25.49,172000.0,20.2572,20.2572,20.2493,20.2572,172000.0
2007-05-02 13:10:00,25.49,25.5,25.47,25.48,81000.0,20.2572,20.2652,20.2413,20.2493,81000.0
2007-05-02 13:20:00,25.47,25.49,25.45,25.46,63400.0,20.2413,20.2572,20.2255,20.2334,63400.0
2007-05-02 13:30:00,25.45,25.49,25.45,25.48,236400.0,20.2255,20.2572,20.2255,20.2493,236400.0
2007-05-02 13:40:00,25.48,25.48,25.45,25.46,63600.0,20.2493,20.2493,20.2255,20.2334,63600.0
2007-05-02 13:50:00,25.46,25.5,25.45,25.48,695400.0,20.2334,20.2652,20.2255,20.2493,695400.0
2007-05-02 14:00:00,25.48,25.48,25.46,25.48,63400.0,20.2493,20.2493,20.2334,20.2493,63400.0
2007-05-02 14:10:00,25.48,25.49,25.47,25.47,2978000.0,20.2493,20.2572,20.2413,20.2413,2978000.0
2007-05-02 14:20:00,25.47,25.6,25.47,25.53,774600.0,20.2413,20.3447,20.2413,20.289,774600.0
2007-05-02 14:30:00,25.53,25.53,25.51,25.53,188400.0,20.289,20.289,20.2731,20.289,188400.0
2007-05-02 14:40:00,25.53,25.58,25.52,25.54,205600.0,20.289,20.3288,20.2811,20.297,205600.0
2007-05-02 14:50:00,25.54,25.56,25.5,25.56,280200.0,20.297,20.3129,20.2652,20.3129,280200.0
2007-05-02 15:00:00,25.57,25.6,25.54,25.59,366200.0,20.3208,20.3447,20.297,20.3367,366200.0
2007-05-02 15:10:00,25.59,25.61,25.55,25.56,189000.0,20.3367,20.3526,20.3049,20.3129,189000.0
2007-05-02 15:20:00,25.56,25.58,25.48,25.51,357400.0,20.3129,20.3288,20.2493,20.2731,357400.0
2007-05-02 15:30:00,25.53,25.54,25.49,25.5,156600.0,20.289,20.297,20.2572,20.2652,156600.0
2007-05-02 15:40:00,25.5,25.55,25.48,25.5,262800.0,20.2652,20.3049,20.2493,20.2652,262800.0
2007-05-02 15:50:00,25.5,25.55,25.49,25.5,268800.0,20.2652,20.3049,20.2572,20.2652,268800.0
2007-05-03 09:30:00,23.92,24.3,23.6,24.06,531600.0,19.0095,19.3115,18.7552,19.1208,531600.0
2007-05-03 09:40:00,24.08,24.15,23.93,24.08,586400.0,19.1367,19.1923,19.0175,19.1367,586400.0
2007-05-03 09:50:00,24.08,24.09,23.05,23.33,854200.0,19.1367,19.1446,18.3181,18.5407,854200.0
2007-05-03 10:00:00,23.33,23.4,23.21,23.4,580000.0,18.5407,18.5963,18.4453,18.5963,580000.0
2007-05-03 10:10:00,23.39,23.43,23.21,23.33,408000.0,18.5883,18.6201,18.4453,18.5407,408000.0
2007-05-03 10:20:00,23.33,23.48,23.28,23.46,165400.0,18.5407,18.6599,18.5009,18.644,165400.0
2007-05-03 10:30:00,23.47,23.6,23.47,23.53,462400.0,18.6519,18.7552,18.6519,18.6996,462400.0
2007-05-03 10:40:00,23.53,23.6,23.47,23.57,402800.0,18.6996,18.7552,18.6519,18.7314,402800.0
2007-05-03 10:50:00,23.57,23.59,23.49,23.5,150000.0,18.7314,18.7473,18.6678,18.6758,150000.0
2007-05-03 11:00:00,23.5,23.53,23.25,23.34,357200.0,18.6758,18.6996,18.4771,18.5486,357200.0
2007-05-03 11:10:00,23.33,23.43,23.28,23.34,252600.0,18.5407,18.6201,18.5009,18.5486,252600.0
2007-05-03 11:20:00,23.33,23.34,23.24,23.25,337200.0,18.5407,18.5486,18.4691,18.4771,337200.0
2007-05-03 11:30:00,23.24,23.27,23.19,23.27,102000.0,18.4691,18.493,18.4294,18.493,102000.0
2007-05-03 11:40:00,23.27,23.31,23.27,23.29,70800.0,18.493,18.5248,18.493,18.5089,70800.0
2007-05-03 11:50:00,23.3,23.32,23.22,23.25,205800.0,18.5168,18.5327,18.4532,18.4771,205800.0
2007-05-03 12:00:00,23.25,23.25,23.11,23.13,187800.0,18.4771,18.4771,18.3658,18.3817,187800.0
2007-05-03 12:10:00,23.13,23.18,22.98,23.14,233800.0,18.3817,18.4215,18.2625,18.3897,233800.0
2007-05-03 12:20:00,23.16,23.16,22.95,22.97,196400.0,18.4056,18.4056,18.2387,18.2546,196400.0
2007-05-03 12:30:00,22.96,22.98,22.9,22.97,212800.0,18.2466,18.2625,18.1989,18.2546,212800.0
2007-05-03 12:40:00,22.96,22.98,22.88,22.88,251000.0,18.2466,18.2625,18.183,18.183,251000.0
2007-05-03 12:50:00,22.89,22.96,22.87,22.92,155600.0,18.191,18.2466,18.1751,18.2148,155600.0
2007-05-03 13:00:00,22.93,23.05,22.93,23.05,233400.0,18.2228,18.3181,18.2228,18.3181,233400.0
2007-05-03 13:10:00,23.05,23.1,22.97,22.99,235200.0,18.3181,18.3579,18.2546,18.2705,235200.0
2007-05-03 13:20:00,23.0,23.01,22.97,22.99,574200.0,18.2784,18.2864,18.2546,18.2705,574200.0
2007-05-03 13:30:00,22.98,23.05,22.97,23.0,656600.0,18.2625,18.3181,18.2546,18.2784,656600.0
2007-05-03 13:40:00,23.0,23.07,22.98,23.06,347000.0,18.2784,18.334,18.2625,18.3261,347000.0
2007-05-03 13:50:00,23.07,23.25,23.01,23.19,493400.0,18.334,18.4771,18.2864,18.4294,493400.0
2007-05-03 14:00:00,23.18,23.5,23.18,23.41,626000.0,18.4215,18.6758,18.4215,18.6042,626000.0
2007-05-03 14:10:00,23.41,23.48,23.36,23.47,255400.0,18.6042,18.6599,18.5645,18.6519,255400.0
2007-05-03 14:20:00,23.47,23.48,23.41,23.43,225200.0,18.6519,18.6599,18.6042,18.6201,225200.0
2007-05-03 14:30:00,23.43,23.49,23.39,23.4,334400.0,18.6201,18.6678,18.5883,18.5963,334400.0
2007-05-03 14:40:00,23.4,23.54,23.4,23.5,216600.0,18.5963,18.7075,18.5963,18.6758,216600.0
2007-05-03 14:50:00,23.5,23.56,23.49,23.55,335200.0,18.6758,18.7234,18.6678,18.7155,335200.0
2007-05-03 15:00:00,23.55,23.57,23.46,23.53,195400.0,18.7155,18.7314,18.644,18.6996,195400.0
2007-05-03 15:10:00,23.53,23.54,23.49,23.5,205400.0,18.6996,18.7075,18.6678,18.6758,205400.0
2007-05-03 15:20:00,23.5,23.5,23.46,23.5,166600.0,18.6758,18.6758,18.644,18.6758,166600.0
2007-05-03 15:30:00,23.5,23.58,23.5,23.56,313400.0,18.6758,18.7393,18.6758,18.7234,313400.0
2007-05-03 15:40:00,23.56,23.57,23.5,23.55,539600.0,18.7234,18.7314,18.6758,18.7155,539600.0
2007-05-03 15:50:00,23.54,23.7,23.52,23.61,671800.0,18.7075,18.8347,18.6917,18.7632,671800.0
2007-05-04 09:30:00,23.9,24.13,23.82,24.09,422600.0,18.9936,19.1764,18.9301,19.1446,422600.0
2007-05-04 09:40:00,24.09,24.11,24.0,24.02,296600.0,19.1446,19.1605,19.0731,19.089,296600.0
2007-05-04 09:50:00,24.02,24.1,24.01,24.09,123200.0,19.089,19.1526,19.0811,19.1446,123200.0
2007-05-04 10:00:00,24.09,24.1,24.03,24.04,197600.0,19.1446,19.1526,19.097,19.1049,197600.0
2007-05-04 10:10:00,24.04,24.04,23.84,23.96,203800.0,19.1049,19.1049,18.946,19.0413,203800.0
2007-05-04 10:20:00,23.96,23.96,23.83,23.84,185600.0,19.0413,19.0413,18.938,18.946,185600.0
2007-05-04 10:30:00,23.84,23.87,23.75,23.79,110400.0,18.946,18.9698,18.8744,18.9062,110400.0
2007-05-04 10:40:00,23.79,23.83,23.75,23.82,128600.0,18.9062,18.938,18.8744,18.9301,128600.0
2007-05-04 10:50:00,23.82,23.86,23.82,23.85,92200.0,18.9301,18.9619,18.9301,18.9539,92200.0
2007-05-04 11:00:00,23.85,23.86,23.83,23.85,95200.0,18.9539,18.9619,18.938,18.9539,95200.0
2007-05-04 11:10:00,23.85,23.86,23.82,23.84,72000.0,18.9539,18.9619,18.9301,18.946,72000.0
2007-05-04 11:20:00,23.85,23.85,23.79,23.84,127400.0,18.9539,18.9539,18.9062,18.946,127400.0
2007-05-04 11:30:00,23.84,23.95,23.84,23.92,120200.0,18.946,19.0334,18.946,19.0095,120200.0
2007-05-04 11:40:00,23.91,23.91,23.85,23.91,74800.0,19.0016,19.0016,18.9539,19.0016,74800.0
2007-05-04 11:50:00,23.91,23.91,23.87,23.9,68400.0,19.0016,19.0016,18.9698,18.9936,68400.0
2007-05-04 12:00:00,23.9,23.91,23.86,23.89,114200.0,18.9936,19.0016,18.9619,18.9857,114200.0
2007-05-04 12:10:00,23.89,23.89,23.83,23.83,41400.0,18.9857,18.9857,18.938,18.938,41400.0
2007-05-04 12:20:00,23.84,23.85,23.8,23.81,58400.0,18.946,18.9539,18.9142,18.9221,58400.0
2007-05-04 12:30:00,23.8,23.86,23.79,23.84,45600.0,18.9142,18.9619,18.9062,18.946,45600.0
2007-05-04 12:40:00,23.84,23.88,23.83,23.87,105400.0,18.946,18.9778,18.938,18.9698,105400.0
2007-05-04 12:50:00,23.87,23.91,23.87,23.91,85400.0,18.9698,19.0016,18.9698,19.0016,85400.0
2007-05-04 13:00:00,23.91,23.96,23.9,23.94,111000.0,19.0016,19.0413,18.9936,19.0254,111000.0
2007-05-04 13:10:00,23.95,23.96,23.89,23.89,43800.0,19.0334,19.0413,18.9857,18.9857,43800.0
2007-05-04 13:20:00,23.89,23.94,23.89,23.92,39000.0,18.9857,19.0254,18.9857,19.0095,39000.0
2007-05-04 13:30:00,23.92,23.93,23.9,23.9,33600.0,19.0095,19.0175,18.9936,18.9936,33600.0
2007-05-04 13:40:00,23.9,23.98,23.9,23.91,78400.0,18.9936,19.0572,18.9936,19.0016,78400.0
2007-05-04 13:50:00,23.91,23.91,23.88,23.9,64200.0,19.0016,19.0016,18.9778,18.9936,64200.0
2007-05-04 14:00:00,23.9,23.93,23.89,23.91,72600.0,18.9936,19.0175,18.9857,19.0016,72600.0
2007-05-04 14:10:00,23.91,23.94,23.91,23.93,52800.0,19.0016,19.0254,19.0016,19.0175,52800.0
2007-05-04 14:20:00,23.94,23.96,23.93,23.96,77000.0,19.0254,19.0413,19.0175,19.0413,77000.0
2007-05-04 14:30:00,23.96,23.98,23.92,23.93,268600.0,19.0413,19.0572,19.0095,19.0175,268600.0
2007-05-04 14:40:00,23.93,23.93,23.89,23.9,89400.0,19.0175,19.0175,18.9857,18.9936,89400.0
2007-05-04 14:50:00,23.9,23.91,23.89,23.89,47000.0,18.9936,19.0016,18.9857,18.9857,47000.0
2007-05-04 15:00:00,23.9,23.98,23.9,23.98,155200.0,18.9936,19.0572,18.9936,19.0572,155200.0
2007-05-04 15:10:00,23.97,24.0,23.97,23.99,114800.0,19.0493,19.0731,19.0493,19.0652,114800.0
2007-05-04 15:20:00,23.99,24.04,23.99,24.01,125800.0,19.0652,19.1049,19.0652,19.0811,125800.0
2007-05-04 15:30:00,24.0,24.03,23.93,23.93,276600.0,19.0731,19.097,19.0175,19.0175,276600.0
2007-05-04 15:40:00,23.93,24.0,23.93,23.98,273200.0,19.0175,19.0731,19.0175,19.0572,273200.0
2007-05-04 15:50:00,23.98,24.0,23.91,23.95,310000.0,19.0572,19.0731,19.0016,19.0334,310000.0
2007-05-07 09:30:00,24.0,24.15,23.92,23.93,193200.0,19.0731,19.1923,19.0095,19.0175,193200.0
2007-05-07 09:40:00,23.93,23.99,23.9,23.96,76800.0,19.0175,19.0652,18.9936,19.0413,76800.0
2007-05-07 09:50:00,23.96,24.05,23.96,24.03,355800.0,19.0413,19.1129,19.0413,19.097,355800.0
2007-05-07 10:00:00,24.04,24.04,23.99,24.02,101600.0,19.1049,19.1049,19.0652,19.089,101600.0
2007-05-07 10:10:00,24.02,24.05,23.97,24.04,227200.0,19.089,19.1129,19.0493,19.1049,227200.0
2007-05-07 10:20:00,24.03,24.05,23.99,24.0,137600.0,19.097,19.1129,19.0652,19.0731,137600.0
2007-05-07 10:30:00,24.0,24.05,23.98,24.03,85200.0,19.0731,19.1129,19.0572,19.097,85200.0
2007-05-07 10:40:00,24.03,24.06,24.0,24.03,89400.0,19.097,19.1208,19.0731,19.097,89400.0
2007-05-07 10:50:00,24.03,24.05,24.0,24.05,148000.0,19.097,19.1129,19.0731,19.1129,148000.0
2007-05-07 11:00:00,24.04,24.05,24.0,24.05,82800.0,19.1049,19.1129,19.0731,19.1129,82800.0
2007-05-07 11:10:00,24.05,24.07,24.03,24.07,219200.0,19.1129,19.1287,19.097,19.1287,219200.0
2007-05-07 11:20:00,24.07,24.07,24.04,24.05,49200.0,19.1287,19.1287,19.1049,19.1129,49200.0
2007-05-07 11:30:00,24.04,24.05,23.99,24.0,95000.0,19.1049,19.1129,19.0652,19.0731,95000.0
2007-05-07 11:40:00,24.0,24.03,24.0,24.0,53600.0,19.0731,19.097,19.0731,19.0731,53600.0
2007-05-07 11:50:00,24.0,24.01,23.97,24.0,80400.0,19.0731,19.0811,19.0493,19.0731,80400.0
2007-05-07 12:00:00,24.0,24.01,23.99,24.0,36200.0,19.0731,19.0811,19.0652,19.0731,36200.0
2007-05-07 12:10:00,24.0,24.02,23.97,24.0,141800.0,19.0731,19.089,19.0493,19.0731,141800.0
2007-05-07 12:20:00,24.0,24.01,23.99,24.0,25200.0,19.0731,19.0811,19.0652,19.0731,25200.0
2007-05-07 12:30:00,24.0,24.0,23.98,23.98,46000.0,19.0731,19.0731,19.0572,19.0572,46000.0
2007-05-07 12:40:00,23.98,23.99,23.97,23.99,109000.0,19.0572,19.0652,19.0493,19.0652,109000.0
2007-05-07 12:50:00,23.99,23.99,23.96,23.97,57600.0,19.0652,19.0652,19.0413,19.0493,57600.0
2007-05-07 13:00:00,23.97,23.97,23.93,23.93,57800.0,19.0493,19.0493,19.0175,19.0175,57800.0
2007-05-07 13:10:00,23.93,23.95,23.93,23.95,47800.0,19.0175,19.0334,19.0175,19.0334,47800.0
2007-05-07 13:20:00,23.94,23.94,23.92,23.93,75200.0,19.0254,19.0254,19.0095,19.0175,75200.0
2007-05-07 13:30:00,23.93,23.95,23.93,23.93,69000.0,19.0175,19.0334,19.0175,19.0175,69000.0
2007-05-07 13:40:00,23.93,23.93,23.93,23.93,53600.0,19.0175,19.0175,19.0175,19.0175,53600.0
2007-05-07 13:50:00,23.93,23.94,23.91,23.93,118400.0,19.0175,19.0254,19.0016,19.0175,118400.0
2007-05-07 14:00:00,23.93,23.93,23.92,23.93,65000.0,19.0175,19.0175,19.0095,19.0175,65000.0
2007-05-07 14:10:00,23.93,23.93,23.88,23.88,61600.0,19.0175,19.0175,18.9778,18.9778,61600.0
2007-05-07 14:20:00,23.89,23.89,23.84,23.84,57400.0,18.9857,18.9857,18.946,18.946,57400.0
2007-05-07 14:30:00,23.84,23.91,23.84,23.9,57600.0,18.946,19.0016,18.946,18.9936,57600.0
2007-05-07 14:40:00,23.9,23.93,23.9,23.93,73200.0,18.9936,19.0175,18.9936,19.0175,73200.0
2007-05-07 14:50:00,23.93,23.93,23.92,23.93,43200.0,19.0175,19.0175,19.0095,19.0175,43200.0
2007-05-07 15:00:00,23.93,23.93,23.86,23.86,59200.0,19.0175,19.0175,18.9619,18.9619,59200.0
2007-05-07 15:10:00,23.86,23.86,23.83,23.83,70400.0,18.9619,18.9619,18.938,18.938,70400.0
2007-05-07 15:20:00,23.83,23.85,23.83,23.84,62000.0,18.938,18.9539,18.938,18.946,62000.0
2007-05-07 15:30:00,23.84,23.89,23.84,23.89,120800.0,18.946,18.9857,18.946,18.9857,120800.0
2007-05-07 15:40:00,23.89,23.93,23.87,23.92,153200.0,18.9857,19.0175,18.9698,19.0095,153200.0
2007-05-07 15:50:00,23.92,23.96,23.91,23.92,162800.0,19.0095,19.0413,19.0016,19.0095,162800.0
2007-05-08 09:30:00,23.93,23.95,23.8,23.91,100400.0,19.0175,19.0334,18.9142,19.0016,100400.0
2007-05-08 09:40:00,23.92,23.94,23.81,23.87,98600.0,19.0095,19.0254,18.9221,18.9698,98600.0
2007-05-08 09:50:00,23.86,23.88,23.75,23.79,75400.0,18.9619,18.9778,18.8744,18.9062,75400.0
2007-05-08 10:00:00,23.8,23.81,23.78,23.78,113200.0,18.9142,18.9221,18.8983,18.8983,113200.0
2007-05-08 10:10:00,23.78,23.82,23.78,23.82,233600.0,18.8983,18.9301,18.8983,18.9301,233600.0
2007-05-08 10:20:00,23.82,23.86,23.81,23.86,126200.0,18.9301,18.9619,18.9221,18.9619,126200.0
2007-05-08 10:30:00,23.85,23.86,23.77,23.8,118200.0,18.9539,18.9619,18.8903,18.9142,118200.0
2007-05-08 10:40:00,23.8,23.81,23.79,23.79,63000.0,18.9142,18.9221,18.9062,18.9062,63000.0
2007-05-08 10:50:00,23.79,23.82,23.78,23.81,62600.0,18.9062,18.9301,18.8983,18.9221,62600.0
2007-05-08 11:00:00,23.81,23.82,23.8,23.81,67000.0,18.9221,18.9301,18.9142,18.9221,67000.0
2007-05-08 11:10:00,23.81,23.82,23.8,23.82,99200.0,18.9221,18.9301,18.9142,18.9301,99200.0
2007-05-08 11:20:00,23.82,23.83,23.78,23.79,121800.0,18.9301,18.938,18.8983,18.9062,121800.0
2007-05-08 11:30:00,23.78,23.8,23.75,23.75,144200.0,18.8983,18.9142,18.8744,18.8744,144200.0
2007-05-08 11:40:00,23.76,23.76,23.74,23.75,42600.0,18.8824,18.8824,18.8665,18.8744,42600.0
2007-05-08 11:50:00,23.75,23.75,23.71,23.74,195800.0,18.8744,18.8744,18.8427,18.8665,195800.0
2007-05-08 12:00:00,23.74,23.74,23.69,23.7,150400.0,18.8665,18.8665,18.8268,18.8347,150400.0
2007-05-08 12:10:00,23.7,23.72,23.7,23.72,90600.0,18.8347,18.8506,18.8347,18.8506,90600.0
2007-05-08 12:20:00,23.72,23.72,23.7,23.7,73000.0,18.8506,18.8506,18.8347,18.8347,73000.0
2007-05-08 12:30:00,23.7,23.74,23.7,23.73,144600.0,18.8347,18.8665,18.8347,18.8585,144600.0
2007-05-08 12:40:00,23.73,23.75,23.71,23.73,73800.0,18.8585,18.8744,18.8427,18.8585,73800.0
2007-05-08 12:50:00,23.74,23.75,23.72,23.73,58400.0,18.8665,18.8744,18.8506,18.8585,58400.0
2007-05-08 13:00:00,23.72,23.72,23.68,23.68,86400.0,18.8506,18.8506,18.8188,18.8188,86400.0
2007-05-08 13:10:00,23.68,23.7,23.68,23.68,94800.0,18.8188,18.8347,18.8188,18.8188,94800.0
2007-05-08 13:20:00,23.68,23.71,23.67,23.7,67000.0,18.8188,18.8427,18.8109,18.8347,67000.0
2007-05-08 13:30:00,23.7,23.7,23.67,23.7,142000.0,18.8347,18.8347,18.8109,18.8347,142000.0
2007-05-08 13:40:00,23.7,23.72,23.7,23.72,43400.0,18.8347,18.8506,18.8347,18.8506,43400.0
2007-05-08 13:50:00,23.72,23.74,23.72,23.72,58800.0,18.8506,18.8665,18.8506,18.8506,58800.0
2007-05-08 14:00:00,23.72,23.73,23.72,23.73,53400.0,18.8506,18.8585,18.8506,18.8585,53400.0
2007-05-08 14:10:00,23.73,23.75,23.72,23.73,84600.0,18.8585,18.8744,18.8506,18.8585,84600.0
2007-05-08 14:20:00,23.73,23.75,23.73,23.75,61600.0,18.8585,18.8744,18.8585,18.8744,61600.0
2007-05-08 14:30:00,23.75,23.76,23.75,23.75,97600.0,18.8744,18.8824,18.8744,18.8744,97600.0
2007-05-08 14:40:00,23.75,23.75,23.75,23.75,39400.0,18.8744,18.8744,18.8744,18.8744,39400.0
2007-05-08 14:50:00,23.75,23.75,23.74,23.75,69200.0,18.8744,18.8744,18.8665,18.8744,69200.0
2007-05-08 15:00:00,23.75,23.76,23.75,23.75,72400.0,18.8744,18.8824,18.8744,18.8744,72400.0
2007-05-08 15:10:00,23.75,23.78,23.75,23.78,82000.0,18.8744,18.8983,18.8744,18.8983,82000.0
2007-05-08 15:20:00,23.78,23.8,23.77,23.8,74400.0,18.8983,18.9142,18.8903,18.9142,74400.0
2007-05-08 15:30:00,23.8,23.83,23.79,23.82,117600.0,18.9142,18.938,18.9062,18.9301,117600.0
2007-05-08 15:40:00,23.82,23.86,23.81,23.83,177000.0,18.9301,18.9619,18.9221,18.938,177000.0
2007-05-08 15:50:00,23.82,23.84,23.79,23.81,220000.0,18.9301,18.946,18.9062,18.9221,220000.0
2007-05-09 09:30:00,23.75,23.75,23.54,23.58,45800.0,18.8744,18.8744,18.7075,18.7393,45800.0
2007-05-09 09:40:00,23.57,23.69,23.57,23.61,96400.0,18.7314,18.8268,18.7314,18.7632,96400.0
2007-05-09 09:50:00,23.63,23.73,23.62,23.67,98600.0,18.7791,18.8585,18.7711,18.8109,98600.0
2007-05-09 10:00:00,23.67,23.75,23.65,23.75,64400.0,18.8109,18.8744,18.795,18.8744,64400.0
2007-05-09 10:10:00,23.75,23.79,23.75,23.78,80000.0,18.8744,18.9062,18.8744,18.8983,80000.0
2007-05-09 10:20:00,23.78,23.81,23.75,23.81,66200.0,18.8983,18.9221,18.8744,18.9221,66200.0
2007-05-09 10:30:00,23.81,23.82,23.73,23.75,96600.0,18.9221,18.9301,18.8585,18.8744,96600.0
2007-05-09 10:40:00,23.75,23.82,23.75,23.8,76400.0,18.8744,18.9301,18.8744,18.9142,76400.0
2007-05-09 10:50:00,23.8,23.92,23.8,23.91,171800.0,18.9142,19.0095,18.9142,19.0016,171800.0
2007-05-09 11:00:00,23.91,23.95,23.89,23.91,115200.0,19.0016,19.0334,18.9857,19.0016,115200.0
2007-05-09 11:10:00,23.91,23.93,23.9,23.93,61000.0,19.0016,19.0175,18.9936,19.0175,61000.0
2007-05-09 11:20:00,23.93,23.95,23.93,23.93,52400.0,19.0175,19.0334,19.0175,19.0175,52400.0
2007-05-09 11:30:00,23.93,23.95,23.91,23.93,55400.0,19.0175,19.0334,19.0016,19.0175,55400.0
2007-05-09 11:40:00,23.93,23.94,23.88,23.88,37400.0,19.0175,19.0254,18.9778,18.9778,37400.0
2007-05-09 11:50:00,23.88,23.88,23.83,23.83,51600.0,18.9778,18.9778,18.938,18.938,51600.0
2007-05-09 12:00:00,23.83,23.86,23.76,23.86,137800.0,18.938,18.9619,18.8824,18.9619,137800.0
2007-05-09 12:10:00,23.85,23.86,23.81,23.81,67200.0,18.9539,18.9619,18.9221,18.9221,67200.0
2007-05-09 12:20:00,23.81,23.81,23.77,23.77,63800.0,18.9221,18.9221,18.8903,18.8903,63800.0
2007-05-09 12:30:00,23.78,23.82,23.77,23.82,45600.0,18.8983,18.9301,18.8903,18.9301,45600.0
2007-05-09 12:40:00,23.82,23.89,23.82,23.86,52000.0,18.9301,18.9857,18.9301,18.9619,52000.0
2007-05-09 12:50:00,23.84,23.84,23.76,23.76,36600.0,18.946,18.946,18.8824,18.8824,36600.0
2007-05-09 13:00:00,23.77,23.78,23.74,23.77,41400.0,18.8903,18.8983,18.8665,18.8903,41400.0
2007-05-09 13:10:00,23.77,23.78,23.75,23.78,34400.0,18.8903,18.8983,18.8744,18.8983,34400.0
2007-05-09 13:20:00,23.78,23.78,23.76,23.78,32000.0,18.8983,18.8983,18.8824,18.8983,32000.0
2007-05-09 13:30:00,23.77,23.79,23.73,23.73,55800.0,18.8903,18.9062,18.8585,18.8585,55800.0
2007-05-09 13:40:00,23.73,23.74,23.71,23.74,19200.0,18.8585,18.8665,18.8427,18.8665,19200.0
2007-05-09 13:50:00,23.74,23.77,23.74,23.75,28600.0,18.8665,18.8903,18.8665,18.8744,28600.0
2007-05-09 14:00:00,23.75,23.77,23.74,23.77,53400.0,18.8744,18.8903,18.8665,18.8903,53400.0
2007-05-09 14:10:00,23.77,23.8,23.71,23.79,71400.0,18.8903,18.9142,18.8427,18.9062,71400.0
2007-05-09 14:20:00,23.8,23.85,23.7,23.74,93200.0,18.9142,18.9539,18.8347,18.8665,93200.0
2007-05-09 14:30:00,23.74,23.74,23.69,23.74,49000.0,18.8665,18.8665,18.8268,18.8665,49000.0
2007-05-09 14:40:00,23.73,23.81,23.72,23.79,90600.0,18.8585,18.9221,18.8506,18.9062,90600.0
2007-05-09 14:50:00,23.79,23.82,23.74,23.75,78800.0,18.9062,18.9301,18.8665,18.8744,78800.0
2007-05-09 15:00:00,23.74,23.76,23.72,23.75,49200.0,18.8665,18.8824,18.8506,18.8744,49200.0
2007-05-09 15:10:00,23.74,23.75,23.71,23.72,87200.0,18.8665,18.8744,18.8427,18.8506,87200.0
2007-05-09 15:20:00,23.72,23.77,23.72,23.74,116000.0,18.8506,18.8903,18.8506,18.8665,116000.0
2007-05-09 15:30:00,23.74,23.78,23.73,23.73,237000.0,18.8665,18.8983,18.8585,18.8585,237000.0
2007-05-09 15:40:00,23.72,23.74,23.7,23.72,105600.0,18.8506,18.8665,18.8347,18.8506,105600.0
2007-05-09 15:50:00,23.73,23.73,23.66,23.7,106000.0,18.8585,18.8585,18.8029,18.8347,106000.0
2007-05-10 09:30:00,23.51,23.52,23.45,23.49,70400.0,18.6837,18.6917,18.636,18.6678,70400.0
2007-05-10 09:40:00,23.47,23.49,23.37,23.4,320600.0,18.6519,18.6678,18.5724,18.5963,320600.0
2007-05-10 09:50:00,23.4,23.43,23.35,23.41,177200.0,18.5963,18.6201,18.5566,18.6042,177200.0
2007-05-10 10:00:00,23.4,23.45,23.35,23.43,309600.0,18.5963,18.636,18.5566,18.6201,309600.0
2007-05-10 10:10:00,23.44,23.5,23.43,23.47,102600.0,18.6281,18.6758,18.6201,18.6519,102600.0
2007-05-10 10:20:00,23.47,23.53,23.47,23.49,199200.0,18.6519,18.6996,18.6519,18.6678,199200.0
2007-05-10 10:30:00,23.49,23.53,23.49,23.53,73000.0,18.6678,18.6996,18.6678,18.6996,73000.0
2007-05-10 10:40:00,23.52,23.52,23.49,23.5,85800.0,18.6917,18.6917,18.6678,18.6758,85800.0
2007-05-10 10:50:00,23.5,23.52,23.49,23.51,90000.0,18.6758,18.6917,18.6678,18.6837,90000.0
2007-05-10 11:00:00,23.51,23.56,23.48,23.52,175000.0,18.6837,18.7234,18.6599,18.6917,175000.0
2007-05-10 11:10:00,23.52,23.56,23.52,23.56,105600.0,18.6917,18.7234,18.6917,18.7234,105600.0
2007-05-10 11:20:00,23.55,23.56,23.5,23.5,58200.0,18.7155,18.7234,18.6758,18.6758,58200.0
2007-05-10 11:30:00,23.5,23.55,23.5,23.55,62800.0,18.6758,18.7155,18.6758,18.7155,62800.0
2007-05-10 11:40:00,23.54,23.55,23.5,23.51,54800.0,18.7075,18.7155,18.6758,18.6837,54800.0
2007-05-10 11:50:00,23.52,23.53,23.46,23.5,149400.0,18.6917,18.6996,18.644,18.6758,149400.0
2007-05-10 12:00:00,23.5,23.5,23.49,23.5,151600.0,18.6758,18.6758,18.6678,18.6758,151600.0
2007-05-10 12:10:00,23.5,23.53,23.5,23.53,95400.0,18.6758,18.6996,18.6758,18.6996,95400.0
2007-05-10 12:20:00,23.53,23.58,23.53,23.55,61200.0,18.6996,18.7393,18.6996,18.7155,61200.0
2007-05-10 12:30:00,23.55,23.58,23.55,23.57,78400.0,18.7155,18.7393,18.7155,18.7314,78400.0
2007-05-10 12:40:00,23.57,23.61,23.55,23.57,93400.0,18.7314,18.7632,18.7155,18.7314,93400.0
2007-05-10 12:50:00,23.57,23.6,23.57,23.58,76200.0,18.7314,18.7552,18.7314,18.7393,76200.0
2007-05-10 13:00:00,23.58,23.58,23.5,23.5,130400.0,18.7393,18.7393,18.6758,18.6758,130400.0
2007-05-10 13:10:00,23.5,23.54,23.5,23.53,143400.0,18.6758,18.7075,18.6758,18.6996,143400.0
2007-05-10 13:20:00,23.54,23.59,23.52,23.57,46000.0,18.7075,18.7473,18.6917,18.7314,46000.0
2007-05-10 13:30:00,23.57,23.57,23.5,23.55,63800.0,18.7314,18.7314,18.6758,18.7155,63800.0
2007-05-10 13:40:00,23.55,23.56,23.53,23.55,44200.0,18.7155,18.7234,18.6996,18.7155,44200.0
2007-05-10 13:50:00,23.55,23.59,23.55,23.56,42400.0,18.7155,18.7473,18.7155,18.7234,42400.0
2007-05-10 14:00:00,23.55,23.63,23.55,23.61,64800.0,18.7155,18.7791,18.7155,18.7632,64800.0
2007-05-10 14:10:00,23.61,23.63,23.61,23.62,62600.0,18.7632,18.7791,18.7632,18.7711,62600.0
2007-05-10 14:20:00,23.62,23.63,23.59,23.59,87400.0,18.7711,18.7791,18.7473,18.7473,87400.0
2007-05-10 14:30:00,23.59,23.59,23.54,23.58,106200.0,18.7473,18.7473,18.7075,18.7393,106200.0
2007-05-10 14:40:00,23.59,23.61,23.59,23.6,38400.0,18.7473,18.7632,18.7473,18.7552,38400.0
2007-05-10 14:50:00,23.59,23.61,23.58,23.61,58400.0,18.7473,18.7632,18.7393,18.7632,58400.0
2007-05-10 15:00:00,23.61,23.61,23.58,23.58,60800.0,18.7632,18.7632,18.7393,18.7393,60800.0
2007-05-10 15:10:00,23.58,23.6,23.56,23.59,72400.0,18.7393,18.7552,18.7234,18.7473,72400.0
2007-05-10 15:20:00,23.59,23.61,23.58,23.58,61600.0,18.7473,18.7632,18.7393,18.7393,61600.0
2007-05-10 15:30:00,23.58,23.6,23.58,23.59,81000.0,18.7393,18.7552,18.7393,18.7473,81000.0
2007-05-10 15:40:00,23.59,23.6,23.55,23.56,123800.0,18.7473,18.7552,18.7155,18.7234,123800.0
2007-05-10 15:50:00,23.56,23.57,23.49,23.5,164200.0,18.7234,18.7314,18.6678,18.6758,164200.0
2007-05-11 09:30:00,23.5,23.61,23.38,23.47,75200.0,18.6758,18.7632,18.5804,18.6519,75200.0
2007-05-11 09:40:00,23.48,23.53,23.34,23.5,59000.0,18.6599,18.6996,18.5486,18.6758,59000.0
2007-05-11 09:50:00,23.5,23.53,23.5,23.5,146200.0,18.6758,18.6996,18.6758,18.6758,146200.0
2007-05-11 10:00:00,23.5,23.55,23.5,23.54,41200.0,18.6758,18.7155,18.6758,18.7075,41200.0
2007-05-11 10:10:00,23.54,23.59,23.53,23.56,58200.0,18.7075,18.7473,18.6996,18.7234,58200.0
2007-05-11 10:20:00,23.56,23.59,23.5,23.5,36400.0,18.7234,18.7473,18.6758,18.6758,36400.0
2007-05-11 10:30:00,23.51,23.54,23.5,23.52,42400.0,18.6837,18.7075,18.6758,18.6917,42400.0
2007-05-11 10:40:00,23.52,23.52,23.49,23.51,72400.0,18.6917,18.6917,18.6678,18.6837,72400.0
2007-05-11 10:50:00,23.52,23.58,23.5,23.52,70400.0,18.6917,18.7393,18.6758,18.6917,70400.0
2007-05-11 11:00:00,23.53,23.55,23.5,23.52,119800.0,18.6996,18.7155,18.6758,18.6917,119800.0
2007-05-11 11:10:00,23.52,23.55,23.5,23.5,167000.0,18.6917,18.7155,18.6758,18.6758,167000.0
2007-05-11 11:20:00,23.5,23.53,23.47,23.5,146200.0,18.6758,18.6996,18.6519,18.6758,146200.0
2007-05-11 11:30:00,23.51,23.52,23.5,23.5,43600.0,18.6837,18.6917,18.6758,18.6758,43600.0
2007-05-11 11:40:00,23.5,23.53,23.47,23.52,73400.0,18.6758,18.6996,18.6519,18.6917,73400.0
2007-05-11 11:50:00,23.52,23.53,23.5,23.5,52800.0,18.6917,18.6996,18.6758,18.6758,52800.0
2007-05-11 12:00:00,23.5,23.51,23.48,23.5,75400.0,18.6758,18.6837,18.6599,18.6758,75400.0
2007-05-11 12:10:00,23.5,23.55,23.49,23.52,106400.0,18.6758,18.7155,18.6678,18.6917,106400.0
2007-05-11 12:20:00,23.52,23.54,23.5,23.5,69800.0,18.6917,18.7075,18.6758,18.6758,69800.0
2007-05-11 12:30:00,23.51,23.52,23.5,23.51,114600.0,18.6837,18.6917,18.6758,18.6837,114600.0
2007-05-11 12:40:00,23.51,23.52,23.5,23.51,64600.0,18.6837,18.6917,18.6758,18.6837,64600.0
2007-05-11 12:50:00,23.52,23.54,23.5,23.54,74200.0,18.6917,18.7075,18.6758,18.7075,74200.0
2007-05-11 13:00:00,23.54,23.55,23.5,23.5,45000.0,18.7075,18.7155,18.6758,18.6758,45000.0
2007-05-11 13:10:00,23.5,23.51,23.5,23.5,36200.0,18.6758,18.6837,18.6758,18.6758,36200.0
2007-05-11 13:20:00,23.5,23.53,23.5,23.52,43600.0,18.6758,18.6996,18.6758,18.6917,43600.0
2007-05-11 13:30:00,23.53,23.53,23.5,23.5,45400.0,18.6996,18.6996,18.6758,18.6758,45400.0
2007-05-11 13:40:00,23.5,23.51,23.5,23.5,39400.0,18.6758,18.6837,18.6758,18.6758,39400.0
2007-05-11 13:50:00,23.51,23.53,23.5,23.5,50400.0,18.6837,18.6996,18.6758,18.6758,50400.0
2007-05-11 14:00:00,23.5,23.5,23.5,23.5,47400.0,18.6758,18.6758,18.6758,18.6758,47400.0
2007-05-11 14:10:00,23.51,23.51,23.49,23.51,45600.0,18.6837,18.6837,18.6678,18.6837,45600.0
2007-05-11 14:20:00,23.51,23.51,23.5,23.5,36200.0,18.6837,18.6837,18.6758,18.6758,36200.0
2007-05-11 14:30:00,23.5,23.52,23.49,23.5,101800.0,18.6758,18.6917,18.6678,18.6758,101800.0
2007-05-11 14:40:00,23.5,23.51,23.49,23.5,54400.0,18.6758,18.6837,18.6678,18.6758,54400.0
2007-05-11 14:50:00,23.51,23.51,23.49,23.5,84200.0,18.6837,18.6837,18.6678,18.6758,84200.0
2007-05-11 15:00:00,23.5,23.52,23.5,23.5,93200.0,18.6758,18.6917,18.6758,18.6758,93200.0
2007-05-11 15:10:00,23.5,23.52,23.5,23.5,76000.0,18.6758,18.6917,18.6758,18.6758,76000.0
2007-05-11 15:20:00,23.5,23.51,23.5,23.5,73600.0,18.6758,18.6837,18.6758,18.6758,73600.0
2007-05-11 15:30:00,23.51,23.54,23.5,23.52,70800.0,18.6837,18.7075,18.6758,18.6917,70800.0
2007-05-11 15:40:00,23.52,23.53,23.5,23.52,96400.0,18.6917,18.6996,18.6758,18.6917,96400.0
2007-05-11 15:50:00,23.52,23.56,23.51,23.55,129000.0,18.6917,18.7234,18.6837,18.7155,129000.0
2007-05-14 09:30:00,23.5,23.56,23.43,23.52,70000.0,18.6758,18.7234,18.6201,18.6917,70000.0
2007-05-14 09:40:00,23.5,23.54,23.49,23.52,47200.0,18.6758,18.7075,18.6678,18.6917,47200.0
2007-05-14 09:50:00,23.52,23.59,23.52,23.53,49400.0,18.6917,18.7473,18.6917,18.6996,49400.0
2007-05-14 10:00:00,23.53,23.58,23.48,23.52,109400.0,18.6996,18.7393,18.6599,18.6917,109400.0
2007-05-14 10:10:00,23.52,23.52,23.49,23.49,39400.0,18.6917,18.6917,18.6678,18.6678,39400.0
2007-05-14 10:20:00,23.5,23.56,23.49,23.54,58400.0,18.6758,18.7234,18.6678,18.7075,58400.0
2007-05-14 10:30:00,23.54,23.6,23.54,23.6,51200.0,18.7075,18.7552,18.7075,18.7552,51200.0
2007-05-14 10:40:00,23.6,23.63,23.57,23.63,45200.0,18.7552,18.7791,18.7314,18.7791,45200.0
2007-05-14 10:50:00,23.62,23.63,23.6,23.62,53800.0,18.7711,18.7791,18.7552,18.7711,53800.0
2007-05-14 11:00:00,23.62,23.62,23.58,23.59,43600.0,18.7711,18.7711,18.7393,18.7473,43600.0
2007-05-14 11:10:00,23.59,23.61,23.58,23.61,47200.0,18.7473,18.7632,18.7393,18.7632,47200.0
2007-05-14 11:20:00,23.61,23.64,23.61,23.61,43000.0,18.7632,18.787,18.7632,18.7632,43000.0
2007-05-14 11:30:00,23.61,23.64,23.61,23.64,27600.0,18.7632,18.787,18.7632,18.787,27600.0
2007-05-14 11:40:00,23.64,23.64,23.61,23.61,25200.0,18.787,18.787,18.7632,18.7632,25200.0
2007-05-14 11:50:00,23.61,23.61,23.58,23.59,29800.0,18.7632,18.7632,18.7393,18.7473,29800.0
2007-05-14 12:00:00,23.59,23.61,23.59,23.61,66800.0,18.7473,18.7632,18.7473,18.7632,66800.0
2007-05-14 12:10:00,23.61,23.62,23.6,23.6,35000.0,18.7632,18.7711,18.7552,18.7552,35000.0
2007-05-14 12:20:00,23.6,23.6,23.57,23.57,22000.0,18.7552,18.7552,18.7314,18.7314,22000.0
2007-05-14 12:30:00,23.57,23.58,23.57,23.58,36200.0,18.7314,18.7393,18.7314,18.7393,36200.0
2007-05-14 12:40:00,23.58,23.63,23.58,23.62,54400.0,18.7393,18.7791,18.7393,18.7711,54400.0
2007-05-14 12:50:00,23.62,23.64,23.6,23.64,56800.0,18.7711,18.787,18.7552,18.787,56800.0
2007-05-14 13:00:00,23.64,23.66,23.62,23.62,64400.0,18.787,18.8029,18.7711,18.7711,64400.0
2007-05-14 13:10:00,23.62,23.62,23.59,23.59,40000.0,18.7711,18.7711,18.7473,18.7473,40000.0
2007-05-14 13:20:00,23.59,23.65,23.59,23.64,67200.0,18.7473,18.795,18.7473,18.787,67200.0
2007-05-14 13:30:00,23.64,23.64,23.6,23.61,32800.0,18.787,18.787,18.7552,18.7632,32800.0
2007-05-14 13:40:00,23.61,23.63,23.6,23.61,36200.0,18.7632,18.7791,18.7552,18.7632,36200.0
2007-05-14 13:50:00,23.61,23.61,23.57,23.58,32200.0,18.7632,18.7632,18.7314,18.7393,32200.0
2007-05-14 14:00:00,23.58,23.58,23.52,23.53,61000.0,18.7393,18.7393,18.6917,18.6996,61000.0
2007-05-14 14:10:00,23.53,23.53,23.49,23.51,51400.0,18.6996,18.6996,18.6678,18.6837,51400.0
2007-05-14 14:20:00,23.51,23.56,23.51,23.56,53800.0,18.6837,18.7234,18.6837,18.7234,53800.0
2007-05-14 14:30:00,23.56,23.62,23.56,23.61,77200.0,18.7234,18.7711,18.7234,18.7632,77200.0
2007-05-14 14:40:00,23.61,23.61,23.6,23.61,74200.0,18.7632,18.7632,18.7552,18.7632,74200.0
2007-05-14 14:50:00,23.61,23.61,23.58,23.58,53800.0,18.7632,18.7632,18.7393,18.7393,53800.0
2007-05-14 15:00:00,23.58,23.64,23.56,23.63,74200.0,18.7393,18.787,18.7234,18.7791,74200.0
2007-05-14 15:10:00,23.63,23.65,23.63,23.64,70800.0,18.7791,18.795,18.7791,18.787,70800.0
2007-05-14 15:20:00,23.64,23.64,23.56,23.56,62800.0,18.787,18.787,18.7234,18.7234,62800.0
2007-05-14 15:30:00,23.56,23.61,23.56,23.6,98400.0,18.7234,18.7632,18.7234,18.7552,98400.0
2007-05-14 15:40:00,23.6,23.64,23.59,23.63,93200.0,18.7552,18.787,18.7473,18.7791,93200.0
2007-05-14 15:50:00,23.63,23.64,23.43,23.58,99000.0,18.7791,18.787,18.6201,18.7393,99000.0
2007-05-15 09:30:00,23.51,23.59,23.43,23.5,91000.0,18.6837,18.7473,18.6201,18.6758,91000.0
2007-05-15 09:40:00,23.53,23.59,23.51,23.54,66200.0,18.6996,18.7473,18.6837,18.7075,66200.0
2007-05-15 09:50:00,23.53,23.59,23.5,23.58,56200.0,18.6996,18.7473,18.6758,18.7393,56200.0
2007-05-15 10:00:00,23.58,23.64,23.58,23.63,57400.0,18.7393,18.787,18.7393,18.7791,57400.0
2007-05-15 10:10:00,23.63,23.67,23.55,23.62,150200.0,18.7791,18.8109,18.7155,18.7711,150200.0
2007-05-15 10:20:00,23.62,23.62,23.54,23.55,61800.0,18.7711,18.7711,18.7075,18.7155,61800.0
2007-05-15 10:30:00,23.56,23.56,23.5,23.5,41600.0,18.7234,18.7234,18.6758,18.6758,41600.0
2007-05-15 10:40:00,23.5,23.52,23.5,23.51,32000.0,18.6758,18.6917,18.6758,18.6837,32000.0
2007-05-15 10:50:00,23.51,23.55,23.5,23.55,58400.0,18.6837,18.7155,18.6758,18.7155,58400.0
2007-05-15 11:00:00,23.54,23.57,23.5,23.5,49400.0,18.7075,18.7314,18.6758,18.6758,49400.0
2007-05-15 11:10:00,23.5,23.58,23.5,23.57,40000.0,18.6758,18.7393,18.6758,18.7314,40000.0
2007-05-15 11:20:00,23.57,23.6,23.57,23.59,43200.0,18.7314,18.7552,18.7314,18.7473,43200.0
2007-05-15 11:30:00,23.59,23.59,23.56,23.59,51400.0,18.7473,18.7473,18.7234,18.7473,51400.0
2007-05-15 11:40:00,23.6,23.61,23.59,23.61,43000.0,18.7552,18.7632,18.7473,18.7632,43000.0
2007-05-15 11:50:00,23.61,23.62,23.59,23.61,36200.0,18.7632,18.7711,18.7473,18.7632,36200.0
2007-05-15 12:00:00,23.6,23.61,23.59,23.59,27000.0,18.7552,18.7632,18.7473,18.7473,27000.0
2007-05-15 12:10:00,23.59,23.63,23.59,23.61,54200.0,18.7473,18.7791,18.7473,18.7632,54200.0
2007-05-15 12:20:00,23.61,23.61,23.6,23.61,39000.0,18.7632,18.7632,18.7552,18.7632,39000.0
2007-05-15 12:30:00,23.61,23.61,23.57,23.57,31200.0,18.7632,18.7632,18.7314,18.7314,31200.0
2007-05-15 12:40:00,23.57,23.6,23.55,23.55,36200.0,18.7314,18.7552,18.7155,18.7155,36200.0
2007-05-15 12:50:00,23.56,23.56,23.5,23.5,64800.0,18.7234,18.7234,18.6758,18.6758,64800.0
2007-05-15 13:00:00,23.5,23.51,23.45,23.45,65000.0,18.6758,18.6837,18.636,18.636,65000.0
2007-05-15 13:10:00,23.46,23.53,23.45,23.53,47000.0,18.644,18.6996,18.636,18.6996,47000.0
2007-05-15 13:20:00,23.52,23.53,23.5,23.51,49200.0,18.6917,18.6996,18.6758,18.6837,49200.0
2007-05-15 13:30:00,23.5,23.59,23.5,23.58,63600.0,18.6758,18.7473,18.6758,18.7393,63600.0
2007-05-15 13:40:00,23.58,23.61,23.55,23.57,66800.0,18.7393,18.7632,18.7155,18.7314,66800.0
2007-05-15 13:50:00,23.55,23.58,23.54,23.55,68400.0,18.7155,18.7393,18.7075,18.7155,68400.0
2007-05-15 14:00:00,23.54,23.57,23.53,23.57,46400.0,18.7075,18.7314,18.6996,18.7314,46400.0
2007-05-15 14:10:00,23.56,23.57,23.53,23.54,63400.0,18.7234,18.7314,18.6996,18.7075,63400.0
2007-05-15 14:20:00,23.54,23.54,23.52,23.52,50800.0,18.7075,18.7075,18.6917,18.6917,50800.0
2007-05-15 14:30:00,23.52,23.54,23.49,23.5,105000.0,18.6917,18.7075,18.6678,18.6758,105000.0
2007-05-15 14:40:00,23.5,23.5,23.43,23.45,162200.0,18.6758,18.6758,18.6201,18.636,162200.0
2007-05-15 14:50:00,23.45,23.5,23.45,23.5,98400.0,18.636,18.6758,18.636,18.6758,98400.0
2007-05-15 15:00:00,23.5,23.52,23.49,23.51,102200.0,18.6758,18.6917,18.6678,18.6837,102200.0
2007-05-15 15:10:00,23.51,23.54,23.5,23.5,133200.0,18.6837,18.7075,18.6758,18.6758,133200.0
2007-05-15 15:20:00,23.5,23.55,23.5,23.54,125600.0,18.6758,18.7155,18.6758,18.7075,125600.0
2007-05-15 15:30:00,23.53,23.53,23.5,23.51,65000.0,18.6996,18.6996,18.6758,18.6837,65000.0
2007-05-15 15:40:00,23.51,23.53,23.5,23.5,132000.0,18.6837,18.6996,18.6758,18.6758,132000.0
2007-05-15 15:50:00,23.5,23.53,23.49,23.51,135400.0,18.6758,18.6996,18.6678,18.6837,135400.0
2007-05-16 09:30:00,23.53,23.65,23.43,23.6,51200.0,18.6996,18.795,18.6201,18.7552,51200.0
2007-05-16 09:40:00,23.6,23.7,23.59,23.65,47600.0,18.7552,18.8347,18.7473,18.795,47600.0
2007-05-16 09:50:00,23.64,23.65,23.57,23.58,25000.0,18.787,18.795,18.7314,18.7393,25000.0
2007-05-16 10:00:00,23.59,23.59,23.54,23.56,29200.0,18.7473,18.7473,18.7075,18.7234,29200.0
2007-05-16 10:10:00,23.57,23.63,23.57,23.61,22800.0,18.7314,18.7791,18.7314,18.7632,22800.0
2007-05-16 10:20:00,23.61,23.64,23.61,23.63,19800.0,18.7632,18.787,18.7632,18.7791,19800.0
2007-05-16 10:30:00,23.63,23.64,23.53,23.56,34200.0,18.7791,18.787,18.6996,18.7234,34200.0
2007-05-16 10:40:00,23.55,23.58,23.55,23.57,20600.0,18.7155,18.7393,18.7155,18.7314,20600.0
2007-05-16 10:50:00,23.57,23.57,23.48,23.5,61400.0,18.7314,18.7314,18.6599,18.6758,61400.0
2007-05-16 11:00:00,23.49,23.53,23.49,23.52,77800.0,18.6678,18.6996,18.6678,18.6917,77800.0
2007-05-16 11:10:00,23.52,23.53,23.49,23.5,52200.0,18.6917,18.6996,18.6678,18.6758,52200.0
2007-05-16 11:20:00,23.5,23.52,23.49,23.51,80600.0,18.6758,18.6917,18.6678,18.6837,80600.0
2007-05-16 11:30:00,23.5,23.52,23.5,23.52,76000.0,18.6758,18.6917,18.6758,18.6917,76000.0
2007-05-16 11:40:00,23.51,23.52,23.5,23.51,149800.0,18.6837,18.6917,18.6758,18.6837,149800.0
2007-05-16 11:50:00,23.5,23.52,23.5,23.52,43400.0,18.6758,18.6917,18.6758,18.6917,43400.0
2007-05-16 12:00:00,23.51,23.52,23.5,23.5,43400.0,18.6837,18.6917,18.6758,18.6758,43400.0
2007-05-16 12:10:00,23.5,23.51,23.5,23.5,60600.0,18.6758,18.6837,18.6758,18.6758,60600.0
2007-05-16 12:20:00,23.5,23.51,23.47,23.51,209200.0,18.6758,18.6837,18.6519,18.6837,209200.0
2007-05-16 12:30:00,23.51,23.52,23.5,23.5,57800.0,18.6837,18.6917,18.6758,18.6758,57800.0
2007-05-16 12:40:00,23.5,23.51,23.49,23.5,80200.0,18.6758,18.6837,18.6678,18.6758,80200.0
2007-05-16 12:50:00,23.5,23.52,23.5,23.51,73200.0,18.6758,18.6917,18.6758,18.6837,73200.0
2007-05-16 13:00:00,23.51,23.52,23.5,23.5,78600.0,18.6837,18.6917,18.6758,18.6758,78600.0
2007-05-16 13:10:00,23.5,23.51,23.5,23.51,143200.0,18.6758,18.6837,18.6758,18.6837,143200.0
2007-05-16 13:20:00,23.5,23.52,23.5,23.5,48000.0,18.6758,18.6917,18.6758,18.6758,48000.0
2007-05-16 13:30:00,23.5,23.5,23.45,23.5,215400.0,18.6758,18.6758,18.636,18.6758,215400.0
2007-05-16 13:40:00,23.5,23.51,23.5,23.5,96000.0,18.6758,18.6837,18.6758,18.6758,96000.0
2007-05-16 13:50:00,23.5,23.5,23.5,23.5,68200.0,18.6758,18.6758,18.6758,18.6758,68200.0
2007-05-16 14:00:00,23.5,23.52,23.5,23.52,99400.0,18.6758,18.6917,18.6758,18.6917,99400.0
2007-05-16 14:10:00,23.52,23.54,23.52,23.53,91400.0,18.6917,18.7075,18.6917,18.6996,91400.0
2007-05-16 14:20:00,23.53,23.54,23.5,23.52,48000.0,18.6996,18.7075,18.6758,18.6917,48000.0
2007-05-16 14:30:00,23.51,23.53,23.5,23.5,49000.0,18.6837,18.6996,18.6758,18.6758,49000.0
2007-05-16 14:40:00,23.5,23.51,23.5,23.5,57000.0,18.6758,18.6837,18.6758,18.6758,57000.0
2007-05-16 14:50:00,23.5,23.5,23.5,23.5,98600.0,18.6758,18.6758,18.6758,18.6758,98600.0
2007-05-16 15:00:00,23.5,23.51,23.5,23.5,165600.0,18.6758,18.6837,18.6758,18.6758,165600.0
2007-05-16 15:10:00,23.5,23.51,23.5,23.5,91000.0,18.6758,18.6837,18.6758,18.6758,91000.0
2007-05-16 15:20:00,23.5,23.51,23.5,23.5,132600.0,18.6758,18.6837,18.6758,18.6758,132600.0
2007-05-16 15:30:00,23.5,23.55,23.5,23.53,112600.0,18.6758,18.7155,18.6758,18.6996,112600.0
2007-05-16 15:40:00,23.53,23.54,23.5,23.5,91400.0,18.6996,18.7075,18.6758,18.6758,91400.0
2007-05-16 15:50:00,23.5,23.53,23.49,23.5,146400.0,18.6758,18.6996,18.6678,18.6758,146400.0
2007-05-17 09:30:00,23.43,23.49,23.3,23.49,73800.0,18.6201,18.6678,18.5168,18.6678,73800.0
2007-05-17 09:40:00,23.49,23.59,23.48,23.5,185600.0,18.6678,18.7473,18.6599,18.6758,185600.0
2007-05-17 09:50:00,23.5,23.51,23.5,23.5,404400.0,18.6758,18.6837,18.6758,18.6758,404400.0
2007-05-17 10:00:00,23.5,23.52,23.5,23.52,112200.0,18.6758,18.6917,18.6758,18.6917,112200.0
2007-05-17 10:10:00,23.52,23.53,23.49,23.5,90800.0,18.6917,18.6996,18.6678,18.6758,90800.0
2007-05-17 10:20:00,23.5,23.55,23.5,23.52,61800.0,18.6758,18.7155,18.6758,18.6917,61800.0
2007-05-17 10:30:00,23.52,23.53,23.51,23.52,56000.0,18.6917,18.6996,18.6837,18.6917,56000.0
2007-05-17 10:40:00,23.52,23.52,23.5,23.5,53000.0,18.6917,18.6917,18.6758,18.6758,53000.0
2007-05-17 10:50:00,23.5,23.54,23.48,23.53,50800.0,18.6758,18.7075,18.6599,18.6996,50800.0
2007-05-17 11:00:00,23.53,23.57,23.53,23.56,46600.0,18.6996,18.7314,18.6996,18.7234,46600.0
2007-05-17 11:10:00,23.55,23.55,23.52,23.52,16200.0,18.7155,18.7155,18.6917,18.6917,16200.0
2007-05-17 11:20:00,23.52,23.52,23.5,23.51,121800.0,18.6917,18.6917,18.6758,18.6837,121800.0
2007-05-17 11:30:00,23.5,23.57,23.5,23.56,35600.0,18.6758,18.7314,18.6758,18.7234,35600.0
2007-05-17 11:40:00,23.56,23.6,23.56,23.58,42200.0,18.7234,18.7552,18.7234,18.7393,42200.0
2007-05-17 11:50:00,23.59,23.59,23.58,23.58,27800.0,18.7473,18.7473,18.7393,18.7393,27800.0
2007-05-17 12:00:00,23.58,23.6,23.55,23.56,21800.0,18.7393,18.7552,18.7155,18.7234,21800.0
2007-05-17 12:10:00,23.55,23.55,23.53,23.54,27000.0,18.7155,18.7155,18.6996,18.7075,27000.0
2007-05-17 12:20:00,23.54,23.54,23.52,23.52,22400.0,18.7075,18.7075,18.6917,18.6917,22400.0
2007-05-17 12:30:00,23.52,23.52,23.49,23.5,45600.0,18.6917,18.6917,18.6678,18.6758,45600.0
2007-05-17 12:40:00,23.5,23.52,23.5,23.5,28200.0,18.6758,18.6917,18.6758,18.6758,28200.0
2007-05-17 12:50:00,23.5,23.51,23.5,23.51,27600.0,18.6758,18.6837,18.6758,18.6837,27600.0
2007-05-17 13:00:00,23.51,23.54,23.5,23.53,33600.0,18.6837,18.7075,18.6758,18.6996,33600.0
2007-05-17 13:10:00,23.54,23.55,23.51,23.53,35400.0,18.7075,18.7155,18.6837,18.6996,35400.0
2007-05-17 13:20:00,23.52,23.53,23.5,23.5,35400.0,18.6917,18.6996,18.6758,18.6758,35400.0
2007-05-17 13:30:00,23.5,23.53,23.5,23.52,32800.0,18.6758,18.6996,18.6758,18.6917,32800.0
2007-05-17 13:40:00,23.51,23.52,23.5,23.5,22000.0,18.6837,18.6917,18.6758,18.6758,22000.0
2007-05-17 13:50:00,23.5,23.54,23.49,23.54,39800.0,18.6758,18.7075,18.6678,18.7075,39800.0
2007-05-17 14:00:00,23.54,23.55,23.51,23.53,45800.0,18.7075,18.7155,18.6837,18.6996,45800.0
2007-05-17 14:10:00,23.52,23.54,23.5,23.54,21800.0,18.6917,18.7075,18.6758,18.7075,21800.0
2007-05-17 14:20:00,23.54,23.54,23.5,23.5,58800.0,18.7075,18.7075,18.6758,18.6758,58800.0
2007-05-17 14:30:00,23.5,23.52,23.5,23.5,38000.0,18.6758,18.6917,18.6758,18.6758,38000.0
2007-05-17 14:40:00,23.5,23.53,23.48,23.5,71600.0,18.6758,18.6996,18.6599,18.6758,71600.0
2007-05-17 14:50:00,23.5,23.52,23.49,23.5,84200.0,18.6758,18.6917,18.6678,18.6758,84200.0
2007-05-17 15:00:00,23.5,23.53,23.49,23.5,93200.0,18.6758,18.6996,18.6678,18.6758,93200.0
2007-05-17 15:10:00,23.5,23.51,23.5,23.5,78800.0,18.6758,18.6837,18.6758,18.6758,78800.0
2007-05-17 15:20:00,23.5,23.5,23.47,23.49,65600.0,18.6758,18.6758,18.6519,18.6678,65600.0
2007-05-17 15:30:00,23.49,23.52,23.47,23.49,76600.0,18.6678,18.6917,18.6519,18.6678,76600.0
2007-05-17 15:40:00,23.48,23.5,23.47,23.5,116800.0,18.6599,18.6758,18.6519,18.6758,116800.0
2007-05-17 15:50:00,23.5,23.53,23.46,23.49,159200.0,18.6758,18.6996,18.644,18.6678,159200.0
2007-05-18 09:30:00,23.6,23.73,23.54,23.68,188800.0,18.7552,18.8585,18.7075,18.8188,188800.0
2007-05-18 09:40:00,23.68,23.68,23.6,23.62,44000.0,18.8188,18.8188,18.7552,18.7711,44000.0
2007-05-18 09:50:00,23.61,23.63,23.55,23.61,40000.0,18.7632,18.7791,18.7155,18.7632,40000.0
2007-05-18 10:00:00,23.61,23.7,23.6,23.68,45400.0,18.7632,18.8347,18.7552,18.8188,45400.0
2007-05-18 10:10:00,23.68,23.73,23.67,23.68,29600.0,18.8188,18.8585,18.8109,18.8188,29600.0
2007-05-18 10:20:00,23.68,23.68,23.63,23.63,16000.0,18.8188,18.8188,18.7791,18.7791,16000.0
2007-05-18 10:30:00,23.62,23.66,23.6,23.61,22600.0,18.7711,18.8029,18.7552,18.7632,22600.0
2007-05-18 10:40:00,23.61,23.61,23.55,23.55,15600.0,18.7632,18.7632,18.7155,18.7155,15600.0
2007-05-18 10:50:00,23.55,23.57,23.54,23.54,16600.0,18.7155,18.7314,18.7075,18.7075,16600.0
2007-05-18 11:00:00,23.54,23.58,23.53,23.58,19800.0,18.7075,18.7393,18.6996,18.7393,19800.0
2007-05-18 11:10:00,23.57,23.6,23.57,23.58,45000.0,18.7314,18.7552,18.7314,18.7393,45000.0
2007-05-18 11:20:00,23.58,23.6,23.58,23.58,15600.0,18.7393,18.7552,18.7393,18.7393,15600.0
2007-05-18 11:30:00,23.58,23.6,23.58,23.58,17400.0,18.7393,18.7552,18.7393,18.7393,17400.0
2007-05-18 11:40:00,23.58,23.59,23.57,23.58,19400.0,18.7393,18.7473,18.7314,18.7393,19400.0
2007-05-18 11:50:00,23.58,23.59,23.58,23.59,10000.0,18.7393,18.7473,18.7393,18.7473,10000.0
2007-05-18 12:00:00,23.58,23.59,23.58,23.58,12800.0,18.7393,18.7473,18.7393,18.7393,12800.0
2007-05-18 12:10:00,23.58,23.59,23.58,23.58,23800.0,18.7393,18.7473,18.7393,18.7393,23800.0
2007-05-18 12:20:00,23.58,23.6,23.58,23.6,15200.0,18.7393,18.7552,18.7393,18.7552,15200.0
2007-05-18 12:30:00,23.59,23.6,23.58,23.59,12400.0,18.7473,18.7552,18.7393,18.7473,12400.0
2007-05-18 12:40:00,23.59,23.61,23.58,23.6,15400.0,18.7473,18.7632,18.7393,18.7552,15400.0
2007-05-18 12:50:00,23.6,23.6,23.58,23.59,18000.0,18.7552,18.7552,18.7393,18.7473,18000.0
2007-05-18 13:00:00,23.58,23.6,23.58,23.6,17000.0,18.7393,18.7552,18.7393,18.7552,17000.0
2007-05-18 13:10:00,23.59,23.59,23.58,23.58,34200.0,18.7473,18.7473,18.7393,18.7393,34200.0
2007-05-18 13:20:00,23.58,23.58,23.53,23.53,50200.0,18.7393,18.7393,18.6996,18.6996,50200.0
2007-05-18 13:30:00,23.53,23.55,23.53,23.53,54200.0,18.6996,18.7155,18.6996,18.6996,54200.0
2007-05-18 13:40:00,23.53,23.53,23.52,23.53,52600.0,18.6996,18.6996,18.6917,18.6996,52600.0
2007-05-18 13:50:00,23.53,23.53,23.49,23.5,72800.0,18.6996,18.6996,18.6678,18.6758,72800.0
2007-05-18 14:00:00,23.49,23.55,23.49,23.55,66400.0,18.6678,18.7155,18.6678,18.7155,66400.0
2007-05-18 14:10:00,23.54,23.56,23.54,23.56,48400.0,18.7075,18.7234,18.7075,18.7234,48400.0
2007-05-18 14:20:00,23.56,23.59,23.55,23.56,50800.0,18.7234,18.7473,18.7155,18.7234,50800.0
2007-05-18 14:30:00,23.55,23.56,23.53,23.55,24800.0,18.7155,18.7234,18.6996,18.7155,24800.0
2007-05-18 14:40:00,23.54,23.55,23.53,23.53,38600.0,18.7075,18.7155,18.6996,18.6996,38600.0
2007-05-18 14:50:00,23.53,23.55,23.53,23.55,31000.0,18.6996,18.7155,18.6996,18.7155,31000.0
2007-05-18 15:00:00,23.55,23.56,23.55,23.55,32200.0,18.7155,18.7234,18.7155,18.7155,32200.0
2007-05-18 15:10:00,23.55,23.56,23.53,23.54,32200.0,18.7155,18.7234,18.6996,18.7075,32200.0
2007-05-18 15:20:00,23.54,23.55,23.53,23.53,44000.0,18.7075,18.7155,18.6996,18.6996,44000.0
2007-05-18 15:30:00,23.53,23.54,23.52,23.53,70200.0,18.6996,18.7075,18.6917,18.6996,70200.0
2007-05-18 15:40:00,23.53,23.53,23.5,23.51,68000.0,18.6996,18.6996,18.6758,18.6837,68000.0
2007-05-18 15:50:00,23.51,23.52,23.49,23.5,163200.0,18.6837,18.6917,18.6678,18.6758,163200.0
2007-05-21 09:30:00,23.55,23.55,23.27,23.5,52800.0,18.7155,18.7155,18.493,18.6758,52800.0
2007-05-21 09:40:00,23.49,23.56,23.49,23.53,23000.0,18.6678,18.7234,18.6678,18.6996,23000.0
2007-05-21 09:50:00,23.51,23.51,23.47,23.48,43600.0,18.6837,18.6837,18.6519,18.6599,43600.0
2007-05-21 10:00:00,23.48,23.49,23.43,23.48,59800.0,18.6599,18.6678,18.6201,18.6599,59800.0
2007-05-21 10:10:00,23.48,23.54,23.48,23.52,38600.0,18.6599,18.7075,18.6599,18.6917,38600.0
2007-05-21 10:20:00,23.52,23.55,23.52,23.54,22400.0,18.6917,18.7155,18.6917,18.7075,22400.0
2007-05-21 10:30:00,23.53,23.55,23.5,23.5,27200.0,18.6996,18.7155,18.6758,18.6758,27200.0
2007-05-21 10:40:00,23.5,23.5,23.49,23.5,22800.0,18.6758,18.6758,18.6678,18.6758,22800.0
2007-05-21 10:50:00,23.5,23.5,23.49,23.49,40800.0,18.6758,18.6758,18.6678,18.6678,40800.0
2007-05-21 11:00:00,23.49,23.49,23.49,23.49,72600.0,18.6678,18.6678,18.6678,18.6678,72600.0
2007-05-21 11:10:00,23.49,23.5,23.49,23.5,54800.0,18.6678,18.6758,18.6678,18.6758,54800.0
2007-05-21 11:20:00,23.5,23.51,23.49,23.51,53600.0,18.6758,18.6837,18.6678,18.6837,53600.0
2007-05-21 11:30:00,23.51,23.52,23.5,23.52,46000.0,18.6837,18.6917,18.6758,18.6917,46000.0
2007-05-21 11:40:00,23.52,23.52,23.51,23.52,11800.0,18.6917,18.6917,18.6837,18.6917,11800.0
2007-05-21 11:50:00,23.53,23.53,23.5,23.51,32200.0,18.6996,18.6996,18.6758,18.6837,32200.0
2007-05-21 12:00:00,23.51,23.59,23.5,23.59,34000.0,18.6837,18.7473,18.6758,18.7473,34000.0
2007-05-21 12:10:00,23.58,23.6,23.58,23.6,19600.0,18.7393,18.7552,18.7393,18.7552,19600.0
2007-05-21 12:20:00,23.6,23.62,23.59,23.61,33400.0,18.7552,18.7711,18.7473,18.7632,33400.0
2007-05-21 12:30:00,23.61,23.62,23.61,23.61,13400.0,18.7632,18.7711,18.7632,18.7632,13400.0
2007-05-21 12:40:00,23.61,23.61,23.6,23.61,28600.0,18.7632,18.7632,18.7552,18.7632,28600.0
2007-05-21 12:50:00,23.61,23.61,23.6,23.61,35400.0,18.7632,18.7632,18.7552,18.7632,35400.0
2007-05-21 13:00:00,23.61,23.61,23.6,23.6,15000.0,18.7632,18.7632,18.7552,18.7552,15000.0
2007-05-21 13:10:00,23.6,23.6,23.58,23.59,17600.0,18.7552,18.7552,18.7393,18.7473,17600.0
2007-05-21 13:20:00,23.59,23.6,23.58,23.59,13200.0,18.7473,18.7552,18.7393,18.7473,13200.0
2007-05-21 13:30:00,23.59,23.6,23.58,23.59,63800.0,18.7473,18.7552,18.7393,18.7473,63800.0
2007-05-21 13:40:00,23.58,23.59,23.58,23.58,40000.0,18.7393,18.7473,18.7393,18.7393,40000.0
2007-05-21 13:50:00,23.57,23.58,23.56,23.56,10400.0,18.7314,18.7393,18.7234,18.7234,10400.0
2007-05-21 14:00:00,23.56,23.58,23.56,23.58,12000.0,18.7234,18.7393,18.7234,18.7393,12000.0
2007-05-21 14:10:00,23.57,23.6,23.57,23.6,20800.0,18.7314,18.7552,18.7314,18.7552,20800.0
2007-05-21 14:20:00,23.6,23.6,23.59,23.6,13600.0,18.7552,18.7552,18.7473,18.7552,13600.0
2007-05-21 14:30:00,23.59,23.6,23.59,23.59,12600.0,18.7473,18.7552,18.7473,18.7473,12600.0
2007-05-21 14:40:00,23.59,23.62,23.59,23.62,17600.0,18.7473,18.7711,18.7473,18.7711,17600.0
2007-05-21 14:50:00,23.61,23.65,23.61,23.62,51600.0,18.7632,18.795,18.7632,18.7711,51600.0
2007-05-21 15:00:00,23.62,23.62,23.56,23.57,32400.0,18.7711,18.7711,18.7234,18.7314,32400.0
2007-05-21 15:10:00,23.57,23.58,23.56,23.58,27400.0,18.7314,18.7393,18.7234,18.7393,27400.0
2007-05-21 15:20:00,23.58,23.6,23.55,23.55,32000.0,18.7393,18.7552,18.7155,18.7155,32000.0
2007-05-21 15:30:00,23.56,23.6,23.56,23.6,29000.0,18.7234,18.7552,18.7234,18.7552,29000.0
2007-05-21 15:40:00,23.6,23.63,23.6,23.62,42200.0,18.7552,18.7791,18.7552,18.7711,42200.0
2007-05-21 15:50:00,23.62,23.63,23.58,23.59,70400.0,18.7711,18.7791,18.7393,18.7473,70400.0
2007-05-22 09:30:00,23.75,23.93,23.68,23.9,96600.0,18.8744,19.0175,18.8188,18.9936,96600.0
2007-05-22 09:40:00,23.9,23.91,23.78,23.81,90600.0,18.9936,19.0016,18.8983,18.9221,90600.0
2007-05-22 09:50:00,23.81,23.81,23.75,23.8,76400.0,18.9221,18.9221,18.8744,18.9142,76400.0
2007-05-22 10:00:00,23.8,23.85,23.79,23.82,86000.0,18.9142,18.9539,18.9062,18.9301,86000.0
2007-05-22 10:10:00,23.82,23.82,23.63,23.63,93600.0,18.9301,18.9301,18.7791,18.7791,93600.0
2007-05-22 10:20:00,23.64,23.67,23.58,23.6,89400.0,18.787,18.8109,18.7393,18.7552,89400.0
2007-05-22 10:30:00,23.6,23.71,23.58,23.64,146600.0,18.7552,18.8427,18.7393,18.787,146600.0
2007-05-22 10:40:00,23.64,23.73,23.64,23.71,38000.0,18.787,18.8585,18.787,18.8427,38000.0
2007-05-22 10:50:00,23.7,23.7,23.54,23.59,99200.0,18.8347,18.8347,18.7075,18.7473,99200.0
2007-05-22 11:00:00,23.59,23.63,23.58,23.6,45800.0,18.7473,18.7791,18.7393,18.7552,45800.0
2007-05-22 11:10:00,23.6,23.62,23.59,23.61,30600.0,18.7552,18.7711,18.7473,18.7632,30600.0
2007-05-22 11:20:00,23.6,23.68,23.59,23.68,25800.0,18.7552,18.8188,18.7473,18.8188,25800.0
2007-05-22 11:30:00,23.67,23.7,23.67,23.7,20000.0,18.8109,18.8347,18.8109,18.8347,20000.0
2007-05-22 11:40:00,23.7,23.71,23.69,23.7,18000.0,18.8347,18.8427,18.8268,18.8347,18000.0
2007-05-22 11:50:00,23.7,23.7,23.67,23.68,23400.0,18.8347,18.8347,18.8109,18.8188,23400.0
2007-05-22 12:00:00,23.69,23.73,23.68,23.72,18600.0,18.8268,18.8585,18.8188,18.8506,18600.0
2007-05-22 12:10:00,23.72,23.74,23.72,23.74,19600.0,18.8506,18.8665,18.8506,18.8665,19600.0
2007-05-22 12:20:00,23.75,23.76,23.74,23.75,14000.0,18.8744,18.8824,18.8665,18.8744,14000.0
2007-05-22 12:30:00,23.75,23.79,23.75,23.78,20600.0,18.8744,18.9062,18.8744,18.8983,20600.0
2007-05-22 12:40:00,23.78,23.79,23.77,23.78,14200.0,18.8983,18.9062,18.8903,18.8983,14200.0
2007-05-22 12:50:00,23.78,23.81,23.76,23.81,12600.0,18.8983,18.9221,18.8824,18.9221,12600.0
2007-05-22 13:00:00,23.81,23.82,23.79,23.82,21200.0,18.9221,18.9301,18.9062,18.9301,21200.0
2007-05-22 13:10:00,23.82,23.82,23.8,23.81,17000.0,18.9301,18.9301,18.9142,18.9221,17000.0
2007-05-22 13:20:00,23.81,23.82,23.8,23.82,21800.0,18.9221,18.9301,18.9142,18.9301,21800.0
2007-05-22 13:30:00,23.82,23.83,23.77,23.78,27000.0,18.9301,18.938,18.8903,18.8983,27000.0
2007-05-22 13:40:00,23.77,23.8,23.77,23.79,55200.0,18.8903,18.9142,18.8903,18.9062,55200.0
2007-05-22 13:50:00,23.8,23.81,23.79,23.79,44800.0,18.9142,18.9221,18.9062,18.9062,44800.0
2007-05-22 14:00:00,23.79,23.79,23.77,23.78,31400.0,18.9062,18.9062,18.8903,18.8983,31400.0
2007-05-22 14:10:00,23.78,23.79,23.75,23.77,41400.0,18.8983,18.9062,18.8744,18.8903,41400.0
2007-05-22 14:20:00,23.77,23.79,23.75,23.76,51200.0,18.8903,18.9062,18.8744,18.8824,51200.0
2007-05-22 14:30:00,23.77,23.8,23.76,23.76,36000.0,18.8903,18.9142,18.8824,18.8824,36000.0
2007-05-22 14:40:00,23.76,23.76,23.73,23.75,28600.0,18.8824,18.8824,18.8585,18.8744,28600.0
2007-05-22 14:50:00,23.75,23.76,23.75,23.75,43400.0,18.8744,18.8824,18.8744,18.8744,43400.0
2007-05-22 15:00:00,23.76,23.77,23.75,23.75,47600.0,18.8824,18.8903,18.8744,18.8744,47600.0
2007-05-22 15:10:00,23.75,23.77,23.69,23.71,89000.0,18.8744,18.8903,18.8268,18.8427,89000.0
2007-05-22 15:20:00,23.72,23.74,23.67,23.7,35400.0,18.8506,18.8665,18.8109,18.8347,35400.0
2007-05-22 15:30:00,23.7,23.74,23.7,23.7,37400.0,18.8347,18.8665,18.8347,18.8347,37400.0
2007-05-22 15:40:00,23.71,23.73,23.66,23.68,44200.0,18.8427,18.8585,18.8029,18.8188,44200.0
2007-05-22 15:50:00,23.68,23.7,23.65,23.68,41800.0,18.8188,18.8347,18.795,18.8188,41800.0
2007-05-23 09:30:00,23.75,23.81,23.56,23.59,81000.0,18.8744,18.9221,18.7234,18.7473,81000.0
2007-05-23 09:40:00,23.59,23.69,23.57,23.65,50000.0,18.7473,18.8268,18.7314,18.795,50000.0
2007-05-23 09:50:00,23.65,23.74,23.63,23.68,47200.0,18.795,18.8665,18.7791,18.8188,47200.0
2007-05-23 10:00:00,23.67,23.74,23.65,23.7,59000.0,18.8109,18.8665,18.795,18.8347,59000.0
2007-05-23 10:10:00,23.7,23.71,23.66,23.68,58800.0,18.8347,18.8427,18.8029,18.8188,58800.0
2007-05-23 10:20:00,23.68,23.69,23.67,23.68,21800.0,18.8188,18.8268,18.8109,18.8188,21800.0
2007-05-23 10:30:00,23.68,23.72,23.67,23.69,49200.0,18.8188,18.8506,18.8109,18.8268,49200.0
2007-05-23 10:40:00,23.69,23.7,23.67,23.68,31000.0,18.8268,18.8347,18.8109,18.8188,31000.0
2007-05-23 10:50:00,23.68,23.68,23.65,23.65,24200.0,18.8188,18.8188,18.795,18.795,24200.0
2007-05-23 11:00:00,23.65,23.66,23.61,23.65,32400.0,18.795,18.8029,18.7632,18.795,32400.0
2007-05-23 11:10:00,23.65,23.66,23.64,23.65,29600.0,18.795,18.8029,18.787,18.795,29600.0
2007-05-23 11:20:00,23.65,23.66,23.64,23.65,28000.0,18.795,18.8029,18.787,18.795,28000.0
2007-05-23 11:30:00,23.65,23.65,23.58,23.61,29000.0,18.795,18.795,18.7393,18.7632,29000.0
2007-05-23 11:40:00,23.62,23.66,23.62,23.63,28000.0,18.7711,18.8029,18.7711,18.7791,28000.0
2007-05-23 11:50:00,23.63,23.65,23.61,23.61,30800.0,18.7791,18.795,18.7632,18.7632,30800.0
2007-05-23 12:00:00,23.61,23.65,23.59,23.63,47600.0,18.7632,18.795,18.7473,18.7791,47600.0
2007-05-23 12:10:00,23.61,23.64,23.58,23.6,36600.0,18.7632,18.787,18.7393,18.7552,36600.0
2007-05-23 12:20:00,23.6,23.63,23.6,23.63,41600.0,18.7552,18.7791,18.7552,18.7791,41600.0
2007-05-23 12:30:00,23.61,23.65,23.6,23.61,26600.0,18.7632,18.795,18.7552,18.7632,26600.0
2007-05-23 12:40:00,23.61,23.62,23.6,23.61,14000.0,18.7632,18.7711,18.7552,18.7632,14000.0
2007-05-23 12:50:00,23.61,23.64,23.61,23.62,19800.0,18.7632,18.787,18.7632,18.7711,19800.0
2007-05-23 13:00:00,23.62,23.66,23.61,23.65,24600.0,18.7711,18.8029,18.7632,18.795,24600.0
2007-05-23 13:10:00,23.65,23.66,23.62,23.63,31800.0,18.795,18.8029,18.7711,18.7791,31800.0
2007-05-23 13:20:00,23.63,23.65,23.62,23.65,12400.0,18.7791,18.795,18.7711,18.795,12400.0
2007-05-23 13:30:00,23.65,23.66,23.63,23.65,20600.0,18.795,18.8029,18.7791,18.795,20600.0
2007-05-23 13:40:00,23.65,23.67,23.65,23.65,15000.0,18.795,18.8109,18.795,18.795,15000.0
2007-05-23 13:50:00,23.65,23.66,23.64,23.65,17200.0,18.795,18.8029,18.787,18.795,17200.0
2007-05-23 14:00:00,23.63,23.65,23.6,23.61,18200.0,18.7791,18.795,18.7552,18.7632,18200.0
2007-05-23 14:10:00,23.61,23.63,23.57,23.58,31400.0,18.7632,18.7791,18.7314,18.7393,31400.0
2007-05-23 14:20:00,23.57,23.58,23.5,23.53,54800.0,18.7314,18.7393,18.6758,18.6996,54800.0
2007-05-23 14:30:00,23.53,23.56,23.53,23.55,42600.0,18.6996,18.7234,18.6996,18.7155,42600.0
2007-05-23 14:40:00,23.55,23.6,23.53,23.58,58600.0,18.7155,18.7552,18.6996,18.7393,58600.0
2007-05-23 14:50:00,23.57,23.61,23.55,23.61,33600.0,18.7314,18.7632,18.7155,18.7632,33600.0
2007-05-23 15:00:00,23.61,23.63,23.6,23.61,39400.0,18.7632,18.7791,18.7552,18.7632,39400.0
2007-05-23 15:10:00,23.6,23.61,23.57,23.61,28800.0,18.7552,18.7632,18.7314,18.7632,28800.0
2007-05-23 15:20:00,23.61,23.61,23.55,23.55,56200.0,18.7632,18.7632,18.7155,18.7155,56200.0
2007-05-23 15:30:00,23.56,23.61,23.52,23.61,63600.0,18.7234,18.7632,18.6917,18.7632,63600.0
2007-05-23 15:40:00,23.6,23.61,23.54,23.55,48600.0,18.7552,18.7632,18.7075,18.7155,48600.0
2007-05-23 15:50:00,23.54,23.58,23.5,23.52,72000.0,18.7075,18.7393,18.6758,18.6917,72000.0
2007-05-24 09:30:00,23.52,23.54,23.29,23.35,99600.0,18.6917,18.7075,18.5089,18.5566,99600.0
2007-05-24 09:40:00,23.35,23.56,23.35,23.56,39400.0,18.5566,18.7234,18.5566,18.7234,39400.0
2007-05-24 09:50:00,23.56,23.72,23.56,23.65,73800.0,18.7234,18.8506,18.7234,18.795,73800.0
2007-05-24 10:00:00,23.67,23.8,23.67,23.71,52600.0,18.8109,18.9142,18.8109,18.8427,52600.0
2007-05-24 10:10:00,23.73,23.75,23.66,23.66,49200.0,18.8585,18.8744,18.8029,18.8029,49200.0
2007-05-24 10:20:00,23.66,23.66,23.5,23.53,80400.0,18.8029,18.8029,18.6758,18.6996,80400.0
2007-05-24 10:30:00,23.54,23.63,23.46,23.57,177600.0,18.7075,18.7791,18.644,18.7314,177600.0
2007-05-24 10:40:00,23.57,23.65,23.57,23.61,54600.0,18.7314,18.795,18.7314,18.7632,54600.0
2007-05-24 10:50:00,23.61,23.64,23.51,23.55,81800.0,18.7632,18.787,18.6837,18.7155,81800.0
2007-05-24 11:00:00,23.54,23.67,23.54,23.66,44400.0,18.7075,18.8109,18.7075,18.8029,44400.0
2007-05-24 11:10:00,23.66,23.67,23.56,23.56,49800.0,18.8029,18.8109,18.7234,18.7234,49800.0
2007-05-24 11:20:00,23.56,23.63,23.55,23.56,45000.0,18.7234,18.7791,18.7155,18.7234,45000.0
2007-05-24 11:30:00,23.57,23.61,23.57,23.61,47600.0,18.7314,18.7632,18.7314,18.7632,47600.0
2007-05-24 11:40:00,23.61,23.61,23.55,23.59,46400.0,18.7632,18.7632,18.7155,18.7473,46400.0
2007-05-24 11:50:00,23.59,23.61,23.59,23.59,45000.0,18.7473,18.7632,18.7473,18.7473,45000.0
2007-05-24 12:00:00,23.59,23.59,23.54,23.58,42000.0,18.7473,18.7473,18.7075,18.7393,42000.0
2007-05-24 12:10:00,23.57,23.59,23.55,23.57,39200.0,18.7314,18.7473,18.7155,18.7314,39200.0
2007-05-24 12:20:00,23.57,23.57,23.53,23.55,53800.0,18.7314,18.7314,18.6996,18.7155,53800.0
2007-05-24 12:30:00,23.54,23.55,23.52,23.53,40200.0,18.7075,18.7155,18.6917,18.6996,40200.0
2007-05-24 12:40:00,23.53,23.6,23.53,23.59,51200.0,18.6996,18.7552,18.6996,18.7473,51200.0
2007-05-24 12:50:00,23.59,23.59,23.53,23.55,35400.0,18.7473,18.7473,18.6996,18.7155,35400.0
2007-05-24 13:00:00,23.54,23.57,23.54,23.54,28000.0,18.7075,18.7314,18.7075,18.7075,28000.0
2007-05-24 13:10:00,23.54,23.57,23.52,23.56,38800.0,18.7075,18.7314,18.6917,18.7234,38800.0
2007-05-24 13:20:00,23.56,23.58,23.55,23.56,27400.0,18.7234,18.7393,18.7155,18.7234,27400.0
2007-05-24 13:30:00,23.56,23.56,23.52,23.53,32400.0,18.7234,18.7234,18.6917,18.6996,32400.0
2007-05-24 13:40:00,23.53,23.59,23.53,23.59,34400.0,18.6996,18.7473,18.6996,18.7473,34400.0
2007-05-24 13:50:00,23.59,23.6,23.58,23.6,33400.0,18.7473,18.7552,18.7393,18.7552,33400.0
2007-05-24 14:00:00,23.6,23.61,23.53,23.53,86200.0,18.7552,18.7632,18.6996,18.6996,86200.0
2007-05-24 14:10:00,23.53,23.56,23.5,23.56,71000.0,18.6996,18.7234,18.6758,18.7234,71000.0
2007-05-24 14:20:00,23.56,23.6,23.55,23.58,52200.0,18.7234,18.7552,18.7155,18.7393,52200.0
2007-05-24 14:30:00,23.58,23.58,23.52,23.52,56600.0,18.7393,18.7393,18.6917,18.6917,56600.0
2007-05-24 14:40:00,23.52,23.56,23.52,23.55,57600.0,18.6917,18.7234,18.6917,18.7155,57600.0
2007-05-24 14:50:00,23.55,23.56,23.51,23.52,49800.0,18.7155,18.7234,18.6837,18.6917,49800.0
2007-05-24 15:00:00,23.53,23.56,23.53,23.54,61400.0,18.6996,18.7234,18.6996,18.7075,61400.0
2007-05-24 15:10:00,23.53,23.55,23.52,23.53,75000.0,18.6996,18.7155,18.6917,18.6996,75000.0
2007-05-24 15:20:00,23.53,23.54,23.51,23.53,57000.0,18.6996,18.7075,18.6837,18.6996,57000.0
2007-05-24 15:30:00,23.53,23.55,23.53,23.53,97400.0,18.6996,18.7155,18.6996,18.6996,97400.0
2007-05-24 15:40:00,23.55,23.55,23.53,23.54,63400.0,18.7155,18.7155,18.6996,18.7075,63400.0
2007-05-24 15:50:00,23.54,23.55,23.5,23.54,152000.0,18.7075,18.7155,18.6758,18.7075,152000.0
2007-05-25 09:30:00,23.51,23.78,23.51,23.78,23600.0,18.6837,18.8983,18.6837,18.8983,23600.0
2007-05-25 09:40:00,23.78,23.79,23.67,23.68,32400.0,18.8983,18.9062,18.8109,18.8188,32400.0
2007-05-25 09:50:00,23.67,23.68,23.58,23.62,37000.0,18.8109,18.8188,18.7393,18.7711,37000.0
2007-05-25 10:00:00,23.6,23.7,23.59,23.67,41200.0,18.7552,18.8347,18.7473,18.8109,41200.0
2007-05-25 10:10:00,23.68,23.73,23.65,23.71,67800.0,18.8188,18.8585,18.795,18.8427,67800.0
2007-05-25 10:20:00,23.72,23.72,23.66,23.66,24000.0,18.8506,18.8506,18.8029,18.8029,24000.0
2007-05-25 10:30:00,23.65,23.71,23.64,23.71,32800.0,18.795,18.8427,18.787,18.8427,32800.0
2007-05-25 10:40:00,23.71,23.73,23.68,23.71,18400.0,18.8427,18.8585,18.8188,18.8427,18400.0
2007-05-25 10:50:00,23.72,23.73,23.68,23.68,23400.0,18.8506,18.8585,18.8188,18.8188,23400.0
2007-05-25 11:00:00,23.67,23.68,23.65,23.68,30800.0,18.8109,18.8188,18.795,18.8188,30800.0
2007-05-25 11:10:00,23.68,23.71,23.68,23.71,28200.0,18.8188,18.8427,18.8188,18.8427,28200.0
2007-05-25 11:20:00,23.7,23.71,23.66,23.68,17000.0,18.8347,18.8427,18.8029,18.8188,17000.0
2007-05-25 11:30:00,23.68,23.73,23.68,23.73,13800.0,18.8188,18.8585,18.8188,18.8585,13800.0
2007-05-25 11:40:00,23.73,23.74,23.69,23.73,23400.0,18.8585,18.8665,18.8268,18.8585,23400.0
2007-05-25 11:50:00,23.72,23.75,23.72,23.75,21200.0,18.8506,18.8744,18.8506,18.8744,21200.0
2007-05-25 12:00:00,23.75,23.75,23.7,23.73,24200.0,18.8744,18.8744,18.8347,18.8585,24200.0
2007-05-25 12:10:00,23.72,23.72,23.66,23.7,29600.0,18.8506,18.8506,18.8029,18.8347,29600.0
2007-05-25 12:20:00,23.7,23.7,23.68,23.69,21200.0,18.8347,18.8347,18.8188,18.8268,21200.0
2007-05-25 12:30:00,23.69,23.72,23.68,23.69,30800.0,18.8268,18.8506,18.8188,18.8268,30800.0
2007-05-25 12:40:00,23.69,23.71,23.69,23.7,16800.0,18.8268,18.8427,18.8268,18.8347,16800.0
2007-05-25 12:50:00,23.7,23.7,23.66,23.66,16200.0,18.8347,18.8347,18.8029,18.8029,16200.0
2007-05-25 13:00:00,23.66,23.7,23.66,23.68,14800.0,18.8029,18.8347,18.8029,18.8188,14800.0
2007-05-25 13:10:00,23.68,23.72,23.68,23.68,28600.0,18.8188,18.8506,18.8188,18.8188,28600.0
2007-05-25 13:20:00,23.67,23.7,23.67,23.7,21600.0,18.8109,18.8347,18.8109,18.8347,21600.0
2007-05-25 13:30:00,23.7,23.7,23.66,23.66,17400.0,18.8347,18.8347,18.8029,18.8029,17400.0
2007-05-25 13:40:00,23.67,23.68,23.64,23.65,23400.0,18.8109,18.8188,18.787,18.795,23400.0
2007-05-25 13:50:00,23.64,23.66,23.64,23.66,11800.0,18.787,18.8029,18.787,18.8029,11800.0
2007-05-25 14:00:00,23.66,23.67,23.64,23.66,20200.0,18.8029,18.8109,18.787,18.8029,20200.0
2007-05-25 14:10:00,23.66,23.66,23.63,23.64,20200.0,18.8029,18.8029,18.7791,18.787,20200.0
2007-05-25 14:20:00,23.65,23.67,23.63,23.63,29400.0,18.795,18.8109,18.7791,18.7791,29400.0
2007-05-25 14:30:00,23.63,23.66,23.63,23.65,29200.0,18.7791,18.8029,18.7791,18.795,29200.0
2007-05-25 14:40:00,23.65,23.67,23.64,23.65,29000.0,18.795,18.8109,18.787,18.795,29000.0
2007-05-25 14:50:00,23.65,23.66,23.64,23.64,33200.0,18.795,18.8029,18.787,18.787,33200.0
2007-05-25 15:00:00,23.65,23.65,23.63,23.63,15200.0,18.795,18.795,18.7791,18.7791,15200.0
2007-05-25 15:10:00,23.63,23.64,23.61,23.61,32400.0,18.7791,18.787,18.7632,18.7632,32400.0
2007-05-25 15:20:00,23.62,23.64,23.62,23.62,45200.0,18.7711,18.787,18.7711,18.7711,45200.0
2007-05-25 15:30:00,23.63,23.64,23.61,23.61,35600.0,18.7791,18.787,18.7632,18.7632,35600.0
2007-05-25 15:40:00,23.62,23.66,23.61,23.61,45600.0,18.7711,18.8029,18.7632,18.7632,45600.0
2007-05-25 15:50:00,23.62,23.67,23.62,23.65,36800.0,18.7711,18.8109,18.7711,18.795,36800.0
2007-05-29 09:30:00,23.7,23.83,23.7,23.78,24800.0,18.8347,18.938,18.8347,18.8983,24800.0
2007-05-29 09:40:00,23.75,23.77,23.74,23.77,35800.0,18.8744,18.8903,18.8665,18.8903,35800.0
2007-05-29 09:50:00,23.77,23.77,23.72,23.76,32400.0,18.8903,18.8903,18.8506,18.8824,32400.0
2007-05-29 10:00:00,23.75,23.78,23.7,23.73,36600.0,18.8744,18.8983,18.8347,18.8585,36600.0
2007-05-29 10:10:00,23.74,23.77,23.72,23.77,22400.0,18.8665,18.8903,18.8506,18.8903,22400.0
2007-05-29 10:20:00,23.77,23.78,23.74,23.75,22800.0,18.8903,18.8983,18.8665,18.8744,22800.0
2007-05-29 10:30:00,23.75,23.77,23.75,23.75,26600.0,18.8744,18.8903,18.8744,18.8744,26600.0
2007-05-29 10:40:00,23.76,23.76,23.74,23.75,19000.0,18.8824,18.8824,18.8665,18.8744,19000.0
2007-05-29 10:50:00,23.75,23.76,23.74,23.75,14000.0,18.8744,18.8824,18.8665,18.8744,14000.0
2007-05-29 11:00:00,23.75,23.76,23.75,23.75,19400.0,18.8744,18.8824,18.8744,18.8744,19400.0
2007-05-29 11:10:00,23.75,23.77,23.74,23.77,25400.0,18.8744,18.8903,18.8665,18.8903,25400.0
2007-05-29 11:20:00,23.77,23.85,23.75,23.84,32400.0,18.8903,18.9539,18.8744,18.946,32400.0
2007-05-29 11:30:00,23.85,23.9,23.85,23.87,39400.0,18.9539,18.9936,18.9539,18.9698,39400.0
2007-05-29 11:40:00,23.86,23.88,23.85,23.85,13800.0,18.9619,18.9778,18.9539,18.9539,13800.0
2007-05-29 11:50:00,23.84,23.85,23.75,23.75,21600.0,18.946,18.9539,18.8744,18.8744,21600.0
2007-05-29 12:00:00,23.75,23.75,23.71,23.73,19600.0,18.8744,18.8744,18.8427,18.8585,19600.0
2007-05-29 12:10:00,23.73,23.77,23.72,23.72,18600.0,18.8585,18.8903,18.8506,18.8506,18600.0
2007-05-29 12:20:00,23.73,23.74,23.71,23.71,24200.0,18.8585,18.8665,18.8427,18.8427,24200.0
2007-05-29 12:30:00,23.71,23.75,23.66,23.72,33400.0,18.8427,18.8744,18.8029,18.8506,33400.0
2007-05-29 12:40:00,23.71,23.75,23.7,23.73,28000.0,18.8427,18.8744,18.8347,18.8585,28000.0
2007-05-29 12:50:00,23.74,23.77,23.74,23.76,15600.0,18.8665,18.8903,18.8665,18.8824,15600.0
2007-05-29 13:00:00,23.77,23.78,23.75,23.77,14600.0,18.8903,18.8983,18.8744,18.8903,14600.0
2007-05-29 13:10:00,23.77,23.78,23.77,23.77,23400.0,18.8903,18.8983,18.8903,18.8903,23400.0
2007-05-29 13:20:00,23.77,23.77,23.71,23.73,33800.0,18.8903,18.8903,18.8427,18.8585,33800.0
2007-05-29 13:30:00,23.73,23.75,23.73,23.74,16800.0,18.8585,18.8744,18.8585,18.8665,16800.0
2007-05-29 13:40:00,23.73,23.75,23.73,23.75,22200.0,18.8585,18.8744,18.8585,18.8744,22200.0
2007-05-29 13:50:00,23.75,23.79,23.74,23.79,55400.0,18.8744,18.9062,18.8665,18.9062,55400.0
2007-05-29 14:00:00,23.78,23.8,23.77,23.8,33000.0,18.8983,18.9142,18.8903,18.9142,33000.0
2007-05-29 14:10:00,23.79,23.8,23.78,23.8,22400.0,18.9062,18.9142,18.8983,18.9142,22400.0
2007-05-29 14:20:00,23.8,23.8,23.78,23.79,18400.0,18.9142,18.9142,18.8983,18.9062,18400.0
2007-05-29 14:30:00,23.79,23.8,23.78,23.79,27200.0,18.9062,18.9142,18.8983,18.9062,27200.0
2007-05-29 14:40:00,23.79,23.83,23.79,23.83,30200.0,18.9062,18.938,18.9062,18.938,30200.0
2007-05-29 14:50:00,23.83,23.83,23.79,23.8,34400.0,18.938,18.938,18.9062,18.9142,34400.0
2007-05-29 15:00:00,23.81,23.81,23.76,23.78,30400.0,18.9221,18.9221,18.8824,18.8983,30400.0
2007-05-29 15:10:00,23.78,23.79,23.76,23.76,32000.0,18.8983,18.9062,18.8824,18.8824,32000.0
2007-05-29 15:20:00,23.77,23.77,23.74,23.75,40800.0,18.8903,18.8903,18.8665,18.8744,40800.0
2007-05-29 15:30:00,23.74,23.75,23.72,23.73,75800.0,18.8665,18.8744,18.8506,18.8585,75800.0
2007-05-29 15:40:00,23.74,23.76,23.71,23.72,71600.0,18.8665,18.8824,18.8427,18.8506,71600.0
2007-05-29 15:50:00,23.71,23.75,23.68,23.74,86200.0,18.8427,18.8744,18.8188,18.8665,86200.0
2007-05-30 09:30:00,23.63,23.82,23.63,23.79,44800.0,18.7791,18.9301,18.7791,18.9062,44800.0
2007-05-30 09:40:00,23.78,23.82,23.66,23.72,64800.0,18.8983,18.9301,18.8029,18.8506,64800.0
2007-05-30 09:50:00,23.72,23.76,23.71,23.75,28200.0,18.8506,18.8824,18.8427,18.8744,28200.0
2007-05-30 10:00:00,23.75,23.79,23.75,23.78,39200.0,18.8744,18.9062,18.8744,18.8983,39200.0
2007-05-30 10:10:00,23.79,23.82,23.77,23.82,35200.0,18.9062,18.9301,18.8903,18.9301,35200.0
2007-05-30 10:20:00,23.81,23.82,23.8,23.81,35600.0,18.9221,18.9301,18.9142,18.9221,35600.0
2007-05-30 10:30:00,23.81,23.81,23.73,23.74,35800.0,18.9221,18.9221,18.8585,18.8665,35800.0
2007-05-30 10:40:00,23.75,23.77,23.73,23.76,23800.0,18.8744,18.8903,18.8585,18.8824,23800.0
2007-05-30 10:50:00,23.76,23.77,23.75,23.76,17000.0,18.8824,18.8903,18.8744,18.8824,17000.0
2007-05-30 11:00:00,23.75,23.77,23.75,23.77,20400.0,18.8744,18.8903,18.8744,18.8903,20400.0
2007-05-30 11:10:00,23.78,23.81,23.77,23.8,25200.0,18.8983,18.9221,18.8903,18.9142,25200.0
2007-05-30 11:20:00,23.8,23.87,23.8,23.85,45600.0,18.9142,18.9698,18.9142,18.9539,45600.0
2007-05-30 11:30:00,23.85,23.85,23.81,23.82,22400.0,18.9539,18.9539,18.9221,18.9301,22400.0
2007-05-30 11:40:00,23.81,23.84,23.81,23.82,29400.0,18.9221,18.946,18.9221,18.9301,29400.0
2007-05-30 11:50:00,23.82,23.82,23.76,23.77,18800.0,18.9301,18.9301,18.8824,18.8903,18800.0
2007-05-30 12:00:00,23.76,23.81,23.76,23.79,20200.0,18.8824,18.9221,18.8824,18.9062,20200.0
2007-05-30 12:10:00,23.78,23.78,23.75,23.78,26800.0,18.8983,18.8983,18.8744,18.8983,26800.0
2007-05-30 12:20:00,23.77,23.83,23.77,23.83,17400.0,18.8903,18.938,18.8903,18.938,17400.0
2007-05-30 12:30:00,23.84,23.84,23.81,23.81,20400.0,18.946,18.946,18.9221,18.9221,20400.0
2007-05-30 12:40:00,23.82,23.83,23.81,23.81,14000.0,18.9301,18.938,18.9221,18.9221,14000.0
2007-05-30 12:50:00,23.8,23.8,23.77,23.77,24200.0,18.9142,18.9142,18.8903,18.8903,24200.0
2007-05-30 13:00:00,23.77,23.8,23.76,23.8,12800.0,18.8903,18.9142,18.8824,18.9142,12800.0
2007-05-30 13:10:00,23.79,23.8,23.79,23.79,18200.0,18.9062,18.9142,18.9062,18.9062,18200.0
2007-05-30 13:20:00,23.79,23.8,23.79,23.79,14800.0,18.9062,18.9142,18.9062,18.9062,14800.0
2007-05-30 13:30:00,23.79,23.8,23.78,23.78,24800.0,18.9062,18.9142,18.8983,18.8983,24800.0
2007-05-30 13:40:00,23.78,23.78,23.73,23.75,39800.0,18.8983,18.8983,18.8585,18.8744,39800.0
2007-05-30 13:50:00,23.74,23.75,23.73,23.75,36800.0,18.8665,18.8744,18.8585,18.8744,36800.0
2007-05-30 14:00:00,23.75,23.76,23.7,23.73,78600.0,18.8744,18.8824,18.8347,18.8585,78600.0
2007-05-30 14:10:00,23.72,23.76,23.71,23.73,39800.0,18.8506,18.8824,18.8427,18.8585,39800.0
2007-05-30 14:20:00,23.72,23.74,23.7,23.74,54800.0,18.8506,18.8665,18.8347,18.8665,54800.0
2007-05-30 14:30:00,23.74,23.77,23.73,23.75,58200.0,18.8665,18.8903,18.8585,18.8744,58200.0
2007-05-30 14:40:00,23.75,23.77,23.75,23.75,36200.0,18.8744,18.8903,18.8744,18.8744,36200.0
2007-05-30 14:50:00,23.75,23.75,23.72,23.74,34000.0,18.8744,18.8744,18.8506,18.8665,34000.0
2007-05-30 15:00:00,23.73,23.74,23.73,23.73,47200.0,18.8585,18.8665,18.8585,18.8585,47200.0
2007-05-30 15:10:00,23.73,23.75,23.73,23.75,29000.0,18.8585,18.8744,18.8585,18.8744,29000.0
2007-05-30 15:20:00,23.75,23.75,23.73,23.74,35400.0,18.8744,18.8744,18.8585,18.8665,35400.0
2007-05-30 15:30:00,23.75,23.75,23.74,23.75,48600.0,18.8744,18.8744,18.8665,18.8744,48600.0
2007-05-30 15:40:00,23.75,23.75,23.73,23.73,100600.0,18.8744,18.8744,18.8585,18.8585,100600.0
2007-05-30 15:50:00,23.74,23.75,23.72,23.73,175600.0,18.8665,18.8744,18.8506,18.8585,175600.0
2007-05-31 09:30:00,23.63,23.74,23.63,23.68,62800.0,18.7791,18.8665,18.7791,18.8188,62800.0
2007-05-31 09:40:00,23.68,23.73,23.63,23.72,60600.0,18.8188,18.8585,18.7791,18.8506,60600.0
2007-05-31 09:50:00,23.71,23.73,23.68,23.69,92400.0,18.8427,18.8585,18.8188,18.8268,92400.0
2007-05-31 10:00:00,23.7,23.8,23.7,23.75,80800.0,18.8347,18.9142,18.8347,18.8744,80800.0
2007-05-31 10:10:00,23.75,23.75,23.71,23.71,83400.0,18.8744,18.8744,18.8427,18.8427,83400.0
2007-05-31 10:20:00,23.71,23.72,23.67,23.68,52400.0,18.8427,18.8506,18.8109,18.8188,52400.0
2007-05-31 10:30:00,23.68,23.68,23.67,23.67,44000.0,18.8188,18.8188,18.8109,18.8109,44000.0
2007-05-31 10:40:00,23.67,23.67,23.66,23.66,28600.0,18.8109,18.8109,18.8029,18.8029,28600.0
2007-05-31 10:50:00,23.66,23.67,23.65,23.66,52000.0,18.8029,18.8109,18.795,18.8029,52000.0
2007-05-31 11:00:00,23.66,23.66,23.65,23.65,74600.0,18.8029,18.8029,18.795,18.795,74600.0
2007-05-31 11:10:00,23.65,23.66,23.64,23.64,64600.0,18.795,18.8029,18.787,18.787,64600.0
2007-05-31 11:20:00,23.64,23.64,23.58,23.59,72000.0,18.787,18.787,18.7393,18.7473,72000.0
2007-05-31 11:30:00,23.59,23.63,23.58,23.62,61000.0,18.7473,18.7791,18.7393,18.7711,61000.0
2007-05-31 11:40:00,23.62,23.63,23.6,23.6,34800.0,18.7711,18.7791,18.7552,18.7552,34800.0
2007-05-31 11:50:00,23.6,23.61,23.59,23.6,45400.0,18.7552,18.7632,18.7473,18.7552,45400.0
2007-05-31 12:00:00,23.61,23.61,23.6,23.61,51800.0,18.7632,18.7632,18.7552,18.7632,51800.0
2007-05-31 12:10:00,23.62,23.68,23.61,23.68,48800.0,18.7711,18.8188,18.7632,18.8188,48800.0
2007-05-31 12:20:00,23.68,23.75,23.68,23.71,46200.0,18.8188,18.8744,18.8188,18.8427,46200.0
2007-05-31 12:30:00,23.71,23.72,23.7,23.72,31400.0,18.8427,18.8506,18.8347,18.8506,31400.0
2007-05-31 12:40:00,23.72,23.73,23.71,23.73,25400.0,18.8506,18.8585,18.8427,18.8585,25400.0
2007-05-31 12:50:00,23.73,23.75,23.72,23.73,38000.0,18.8585,18.8744,18.8506,18.8585,38000.0
2007-05-31 13:00:00,23.72,23.76,23.72,23.73,47800.0,18.8506,18.8824,18.8506,18.8585,47800.0
2007-05-31 13:10:00,23.73,23.73,23.68,23.7,45000.0,18.8585,18.8585,18.8188,18.8347,45000.0
2007-05-31 13:20:00,23.69,23.71,23.64,23.65,77200.0,18.8268,18.8427,18.787,18.795,77200.0
2007-05-31 13:30:00,23.65,23.68,23.65,23.66,35800.0,18.795,18.8188,18.795,18.8029,35800.0
2007-05-31 13:40:00,23.67,23.67,23.66,23.67,35800.0,18.8109,18.8109,18.8029,18.8109,35800.0
2007-05-31 13:50:00,23.68,23.69,23.65,23.67,42600.0,18.8188,18.8268,18.795,18.8109,42600.0
2007-05-31 14:00:00,23.66,23.71,23.65,23.7,48200.0,18.8029,18.8427,18.795,18.8347,48200.0
2007-05-31 14:10:00,23.7,23.72,23.66,23.66,51800.0,18.8347,18.8506,18.8029,18.8029,51800.0
2007-05-31 14:20:00,23.66,23.73,23.66,23.71,42400.0,18.8029,18.8585,18.8029,18.8427,42400.0
2007-05-31 14:30:00,23.71,23.73,23.71,23.72,47800.0,18.8427,18.8585,18.8427,18.8506,47800.0
2007-05-31 14:40:00,23.72,23.74,23.71,23.73,46800.0,18.8506,18.8665,18.8427,18.8585,46800.0
2007-05-31 14:50:00,23.73,23.73,23.68,23.68,172200.0,18.8585,18.8585,18.8188,18.8188,172200.0
2007-05-31 15:00:00,23.68,23.68,23.66,23.66,64200.0,18.8188,18.8188,18.8029,18.8029,64200.0
2007-05-31 15:10:00,23.66,23.67,23.65,23.67,49200.0,18.8029,18.8109,18.795,18.8109,49200.0
2007-05-31 15:20:00,23.67,23.69,23.65,23.66,64400.0,18.8109,18.8268,18.795,18.8029,64400.0
2007-05-31 15:30:00,23.66,23.68,23.63,23.67,83200.0,18.8029,18.8188,18.7791,18.8109,83200.0
2007-05-31 15:40:00,23.67,23.71,23.63,23.65,157600.0,18.8109,18.8427,18.7791,18.795,157600.0
2007-05-31 15:50:00,23.66,23.69,23.64,23.66,141400.0,18.8029,18.8268,18.787,18.8029,141400.0
2007-06-01 09:30:00,23.61,23.8,23.6,23.75,49800.0,18.7632,18.9142,18.7552,18.8744,49800.0
2007-06-01 09:40:00,23.75,23.78,23.68,23.68,69600.0,18.8744,18.8983,18.8188,18.8188,69600.0
2007-06-01 09:50:00,23.68,23.71,23.6,23.64,45400.0,18.8188,18.8427,18.7552,18.787,45400.0
2007-06-01 10:00:00,23.63,23.73,23.61,23.69,51000.0,18.7791,18.8585,18.7632,18.8268,51000.0
2007-06-01 10:10:00,23.69,23.71,23.68,23.7,59000.0,18.8268,18.8427,18.8188,18.8347,59000.0
2007-06-01 10:20:00,23.7,23.73,23.65,23.65,52800.0,18.8347,18.8585,18.795,18.795,52800.0
2007-06-01 10:30:00,23.66,23.69,23.6,23.61,67000.0,18.8029,18.8268,18.7552,18.7632,67000.0
2007-06-01 10:40:00,23.6,23.61,23.55,23.55,78800.0,18.7552,18.7632,18.7155,18.7155,78800.0
2007-06-01 10:50:00,23.55,23.56,23.48,23.49,442000.0,18.7155,18.7234,18.6599,18.6678,442000.0
2007-06-01 11:00:00,23.49,23.59,23.49,23.55,367800.0,18.6678,18.7473,18.6678,18.7155,367800.0
2007-06-01 11:10:00,23.56,23.58,23.53,23.54,59400.0,18.7234,18.7393,18.6996,18.7075,59400.0
2007-06-01 11:20:00,23.54,23.56,23.53,23.55,34200.0,18.7075,18.7234,18.6996,18.7155,34200.0
2007-06-01 11:30:00,23.54,23.55,23.54,23.54,28000.0,18.7075,18.7155,18.7075,18.7075,28000.0
2007-06-01 11:40:00,23.55,23.56,23.54,23.54,41400.0,18.7155,18.7234,18.7075,18.7075,41400.0
2007-06-01 11:50:00,23.54,23.55,23.53,23.53,32200.0,18.7075,18.7155,18.6996,18.6996,32200.0
2007-06-01 12:00:00,23.53,23.56,23.53,23.54,31200.0,18.6996,18.7234,18.6996,18.7075,31200.0
2007-06-01 12:10:00,23.54,23.56,23.54,23.55,24600.0,18.7075,18.7234,18.7075,18.7155,24600.0
2007-06-01 12:20:00,23.55,23.55,23.52,23.53,39800.0,18.7155,18.7155,18.6917,18.6996,39800.0
2007-06-01 12:30:00,23.52,23.54,23.52,23.53,38600.0,18.6917,18.7075,18.6917,18.6996,38600.0
2007-06-01 12:40:00,23.53,23.55,23.53,23.54,39600.0,18.6996,18.7155,18.6996,18.7075,39600.0
2007-06-01 12:50:00,23.54,23.56,23.53,23.55,39800.0,18.7075,18.7234,18.6996,18.7155,39800.0
2007-06-01 13:00:00,23.56,23.57,23.53,23.54,98400.0,18.7234,18.7314,18.6996,18.7075,98400.0
2007-06-01 13:10:00,23.54,23.58,23.54,23.58,27400.0,18.7075,18.7393,18.7075,18.7393,27400.0
2007-06-01 13:20:00,23.58,23.59,23.53,23.55,39600.0,18.7393,18.7473,18.6996,18.7155,39600.0
2007-06-01 13:30:00,23.55,23.56,23.54,23.54,37200.0,18.7155,18.7234,18.7075,18.7075,37200.0
2007-06-01 13:40:00,23.54,23.56,23.51,23.56,22000.0,18.7075,18.7234,18.6837,18.7234,22000.0
2007-06-01 13:50:00,23.55,23.57,23.55,23.56,22400.0,18.7155,18.7314,18.7155,18.7234,22400.0
2007-06-01 14:00:00,23.55,23.57,23.52,23.53,39200.0,18.7155,18.7314,18.6917,18.6996,39200.0
2007-06-01 14:10:00,23.52,23.56,23.52,23.56,22200.0,18.6917,18.7234,18.6917,18.7234,22200.0
2007-06-01 14:20:00,23.55,23.57,23.49,23.53,83400.0,18.7155,18.7314,18.6678,18.6996,83400.0
2007-06-01 14:30:00,23.52,23.54,23.52,23.54,31600.0,18.6917,18.7075,18.6917,18.7075,31600.0
2007-06-01 14:40:00,23.55,23.57,23.53,23.54,36200.0,18.7155,18.7314,18.6996,18.7075,36200.0
2007-06-01 14:50:00,23.54,23.56,23.53,23.54,38400.0,18.7075,18.7234,18.6996,18.7075,38400.0
2007-06-01 15:00:00,23.54,23.54,23.53,23.53,53600.0,18.7075,18.7075,18.6996,18.6996,53600.0
2007-06-01 15:10:00,23.53,23.56,23.53,23.56,56600.0,18.6996,18.7234,18.6996,18.7234,56600.0
2007-06-01 15:20:00,23.56,23.58,23.54,23.57,51600.0,18.7234,18.7393,18.7075,18.7314,51600.0
2007-06-01 15:30:00,23.57,23.57,23.56,23.57,45200.0,18.7314,18.7314,18.7234,18.7314,45200.0
2007-06-01 15:40:00,23.57,23.61,23.55,23.56,135600.0,18.7314,18.7632,18.7155,18.7234,135600.0
2007-06-01 15:50:00,23.56,23.61,23.55,23.6,112200.0,18.7234,18.7632,18.7155,18.7552,112200.0
2007-06-04 09:30:00,23.5,23.58,23.5,23.52,83200.0,18.6758,18.7393,18.6758,18.6917,83200.0
2007-06-04 09:40:00,23.52,23.6,23.5,23.53,145400.0,18.6917,18.7552,18.6758,18.6996,145400.0
2007-06-04 09:50:00,23.53,23.61,23.5,23.58,56200.0,18.6996,18.7632,18.6758,18.7393,56200.0
2007-06-04 10:00:00,23.57,23.74,23.56,23.66,49600.0,18.7314,18.8665,18.7234,18.8029,49600.0
2007-06-04 10:10:00,23.66,23.67,23.63,23.64,34400.0,18.8029,18.8109,18.7791,18.787,34400.0
2007-06-04 10:20:00,23.64,23.72,23.64,23.68,33400.0,18.787,18.8506,18.787,18.8188,33400.0
2007-06-04 10:30:00,23.68,23.71,23.68,23.7,28600.0,18.8188,18.8427,18.8188,18.8347,28600.0
2007-06-04 10:40:00,23.7,23.7,23.66,23.68,28400.0,18.8347,18.8347,18.8029,18.8188,28400.0
2007-06-04 10:50:00,23.68,23.68,23.67,23.68,26600.0,18.8188,18.8188,18.8109,18.8188,26600.0
2007-06-04 11:00:00,23.68,23.68,23.68,23.68,23400.0,18.8188,18.8188,18.8188,18.8188,23400.0
2007-06-04 11:10:00,23.69,23.7,23.68,23.7,15200.0,18.8268,18.8347,18.8188,18.8347,15200.0
2007-06-04 11:20:00,23.7,23.71,23.68,23.68,66000.0,18.8347,18.8427,18.8188,18.8188,66000.0
2007-06-04 11:30:00,23.68,23.71,23.67,23.71,50000.0,18.8188,18.8427,18.8109,18.8427,50000.0
2007-06-04 11:40:00,23.71,23.71,23.64,23.65,28800.0,18.8427,18.8427,18.787,18.795,28800.0
2007-06-04 11:50:00,23.65,23.66,23.56,23.58,28800.0,18.795,18.8029,18.7234,18.7393,28800.0
2007-06-04 12:00:00,23.58,23.63,23.58,23.61,51000.0,18.7393,18.7791,18.7393,18.7632,51000.0
2007-06-04 12:10:00,23.61,23.61,23.6,23.61,18000.0,18.7632,18.7632,18.7552,18.7632,18000.0
2007-06-04 12:20:00,23.6,23.63,23.6,23.63,19600.0,18.7552,18.7791,18.7552,18.7791,19600.0
2007-06-04 12:30:00,23.64,23.64,23.61,23.64,24400.0,18.787,18.787,18.7632,18.787,24400.0
2007-06-04 12:40:00,23.64,23.66,23.63,23.65,26600.0,18.787,18.8029,18.7791,18.795,26600.0
2007-06-04 12:50:00,23.65,23.66,23.65,23.65,26200.0,18.795,18.8029,18.795,18.795,26200.0
2007-06-04 13:00:00,23.65,23.65,23.63,23.63,32400.0,18.795,18.795,18.7791,18.7791,32400.0
2007-06-04 13:10:00,23.63,23.63,23.61,23.61,21600.0,18.7791,18.7791,18.7632,18.7632,21600.0
2007-06-04 13:20:00,23.61,23.61,23.6,23.61,20200.0,18.7632,18.7632,18.7552,18.7632,20200.0
2007-06-04 13:30:00,23.61,23.63,23.61,23.62,46600.0,18.7632,18.7791,18.7632,18.7711,46600.0
2007-06-04 13:40:00,23.61,23.63,23.61,23.62,39000.0,18.7632,18.7791,18.7632,18.7711,39000.0
2007-06-04 13:50:00,23.63,23.64,23.63,23.64,20000.0,18.7791,18.787,18.7791,18.787,20000.0
2007-06-04 14:00:00,23.64,23.64,23.61,23.61,39600.0,18.787,18.787,18.7632,18.7632,39600.0
2007-06-04 14:10:00,23.63,23.64,23.61,23.62,24400.0,18.7791,18.787,18.7632,18.7711,24400.0
2007-06-04 14:20:00,23.62,23.63,23.62,23.62,32200.0,18.7711,18.7791,18.7711,18.7711,32200.0
2007-06-04 14:30:00,23.62,23.63,23.61,23.63,42600.0,18.7711,18.7791,18.7632,18.7791,42600.0
2007-06-04 14:40:00,23.62,23.64,23.62,23.64,37400.0,18.7711,18.787,18.7711,18.787,37400.0
2007-06-04 14:50:00,23.63,23.64,23.61,23.61,44000.0,18.7791,18.787,18.7632,18.7632,44000.0
2007-06-04 15:00:00,23.62,23.65,23.62,23.64,31600.0,18.7711,18.795,18.7711,18.787,31600.0
2007-06-04 15:10:00,23.65,23.65,23.63,23.65,37000.0,18.795,18.795,18.7791,18.795,37000.0
2007-06-04 15:20:00,23.65,23.67,23.63,23.65,63800.0,18.795,18.8109,18.7791,18.795,63800.0
2007-06-04 15:30:00,23.65,23.67,23.65,23.66,40600.0,18.795,18.8109,18.795,18.8029,40600.0
2007-06-04 15:40:00,23.66,23.72,23.66,23.72,80600.0,18.8029,18.8506,18.8029,18.8506,80600.0
2007-06-04 15:50:00,23.71,23.73,23.68,23.7,96200.0,18.8427,18.8585,18.8188,18.8347,96200.0
2007-06-05 09:30:00,23.68,23.7,23.6,23.67,61800.0,18.8188,18.8347,18.7552,18.8109,61800.0
2007-06-05 09:40:00,23.66,23.68,23.63,23.68,36200.0,18.8029,18.8188,18.7791,18.8188,36200.0
2007-06-05 09:50:00,23.68,23.75,23.68,23.75,61000.0,18.8188,18.8744,18.8188,18.8744,61000.0
2007-06-05 10:00:00,23.75,23.77,23.68,23.72,80000.0,18.8744,18.8903,18.8188,18.8506,80000.0
2007-06-05 10:10:00,23.73,23.75,23.68,23.68,41200.0,18.8585,18.8744,18.8188,18.8188,41200.0
2007-06-05 10:20:00,23.68,23.69,23.63,23.67,57200.0,18.8188,18.8268,18.7791,18.8109,57200.0
2007-06-05 10:30:00,23.67,23.7,23.61,23.63,215000.0,18.8109,18.8347,18.7632,18.7791,215000.0
2007-06-05 10:40:00,23.64,23.65,23.61,23.64,49800.0,18.787,18.795,18.7632,18.787,49800.0
2007-06-05 10:50:00,23.65,23.68,23.64,23.68,40200.0,18.795,18.8188,18.787,18.8188,40200.0
2007-06-05 11:00:00,23.67,23.67,23.64,23.65,32600.0,18.8109,18.8109,18.787,18.795,32600.0
2007-06-05 11:10:00,23.65,23.65,23.57,23.59,84600.0,18.795,18.795,18.7314,18.7473,84600.0
2007-06-05 11:20:00,23.59,23.59,23.55,23.57,55600.0,18.7473,18.7473,18.7155,18.7314,55600.0
2007-06-05 11:30:00,23.57,23.57,23.52,23.53,67200.0,18.7314,18.7314,18.6917,18.6996,67200.0
2007-06-05 11:40:00,23.52,23.53,23.49,23.5,119600.0,18.6917,18.6996,18.6678,18.6758,119600.0
2007-06-05 11:50:00,23.5,23.52,23.5,23.5,92000.0,18.6758,18.6917,18.6758,18.6758,92000.0
2007-06-05 12:00:00,23.5,23.52,23.5,23.5,26800.0,18.6758,18.6917,18.6758,18.6758,26800.0
2007-06-05 12:10:00,23.5,23.5,23.43,23.46,36000.0,18.6758,18.6758,18.6201,18.644,36000.0
2007-06-05 12:20:00,23.47,23.49,23.46,23.49,34800.0,18.6519,18.6678,18.644,18.6678,34800.0
2007-06-05 12:30:00,23.49,23.52,23.49,23.49,40400.0,18.6678,18.6917,18.6678,18.6678,40400.0
2007-06-05 12:40:00,23.5,23.5,23.49,23.49,18600.0,18.6758,18.6758,18.6678,18.6678,18600.0
2007-06-05 12:50:00,23.49,23.5,23.49,23.49,16600.0,18.6678,18.6758,18.6678,18.6678,16600.0
2007-06-05 13:00:00,23.49,23.5,23.48,23.5,22000.0,18.6678,18.6758,18.6599,18.6758,22000.0
2007-06-05 13:10:00,23.5,23.5,23.48,23.5,23800.0,18.6758,18.6758,18.6599,18.6758,23800.0
2007-06-05 13:20:00,23.49,23.5,23.48,23.49,14800.0,18.6678,18.6758,18.6599,18.6678,14800.0
2007-06-05 13:30:00,23.49,23.5,23.48,23.5,24600.0,18.6678,18.6758,18.6599,18.6758,24600.0
2007-06-05 13:40:00,23.5,23.5,23.46,23.46,24800.0,18.6758,18.6758,18.644,18.644,24800.0
2007-06-05 13:50:00,23.46,23.48,23.45,23.47,29400.0,18.644,18.6599,18.636,18.6519,29400.0
2007-06-05 14:00:00,23.47,23.48,23.47,23.47,23600.0,18.6519,18.6599,18.6519,18.6519,23600.0
2007-06-05 14:10:00,23.47,23.48,23.47,23.48,26200.0,18.6519,18.6599,18.6519,18.6599,26200.0
2007-06-05 14:20:00,23.48,23.48,23.44,23.47,53600.0,18.6599,18.6599,18.6281,18.6519,53600.0
2007-06-05 14:30:00,23.47,23.48,23.41,23.41,53200.0,18.6519,18.6599,18.6042,18.6042,53200.0
2007-06-05 14:40:00,23.41,23.43,23.41,23.43,72800.0,18.6042,18.6201,18.6042,18.6201,72800.0
2007-06-05 14:50:00,23.43,23.43,23.38,23.41,74000.0,18.6201,18.6201,18.5804,18.6042,74000.0
2007-06-05 15:00:00,23.41,23.41,23.39,23.41,71600.0,18.6042,18.6042,18.5883,18.6042,71600.0
2007-06-05 15:10:00,23.41,23.42,23.38,23.4,66800.0,18.6042,18.6122,18.5804,18.5963,66800.0
2007-06-05 15:20:00,23.4,23.42,23.38,23.42,73200.0,18.5963,18.6122,18.5804,18.6122,73200.0
2007-06-05 15:30:00,23.41,23.42,23.39,23.39,57800.0,18.6042,18.6122,18.5883,18.5883,57800.0
2007-06-05 15:40:00,23.4,23.41,23.35,23.36,104400.0,18.5963,18.6042,18.5566,18.5645,104400.0
2007-06-05 15:50:00,23.36,23.38,23.33,23.37,97400.0,18.5645,18.5804,18.5407,18.5724,97400.0
2007-06-06 09:30:00,23.27,23.34,23.17,23.22,44200.0,18.493,18.5486,18.4135,18.4532,44200.0
2007-06-06 09:40:00,23.21,23.25,23.16,23.17,50000.0,18.4453,18.4771,18.4056,18.4135,50000.0
2007-06-06 09:50:00,23.17,23.27,23.1,23.25,62000.0,18.4135,18.493,18.3579,18.4771,62000.0
2007-06-06 10:00:00,23.25,23.26,23.21,23.23,63200.0,18.4771,18.485,18.4453,18.4612,63200.0
2007-06-06 10:10:00,23.23,23.27,23.22,23.25,61000.0,18.4612,18.493,18.4532,18.4771,61000.0
2007-06-06 10:20:00,23.25,23.28,23.22,23.23,56400.0,18.4771,18.5009,18.4532,18.4612,56400.0
2007-06-06 10:30:00,23.23,23.26,23.13,23.18,87200.0,18.4612,18.485,18.3817,18.4215,87200.0
2007-06-06 10:40:00,23.18,23.28,23.18,23.27,58600.0,18.4215,18.5009,18.4215,18.493,58600.0
2007-06-06 10:50:00,23.26,23.27,23.24,23.27,35000.0,18.485,18.493,18.4691,18.493,35000.0
2007-06-06 11:00:00,23.26,23.31,23.24,23.3,42400.0,18.485,18.5248,18.4691,18.5168,42400.0
2007-06-06 11:10:00,23.31,23.34,23.3,23.33,30000.0,18.5248,18.5486,18.5168,18.5407,30000.0
2007-06-06 11:20:00,23.33,23.39,23.3,23.32,107800.0,18.5407,18.5883,18.5168,18.5327,107800.0
2007-06-06 11:30:00,23.31,23.32,23.28,23.28,27000.0,18.5248,18.5327,18.5009,18.5009,27000.0
2007-06-06 11:40:00,23.28,23.28,23.23,23.23,19200.0,18.5009,18.5009,18.4612,18.4612,19200.0
2007-06-06 11:50:00,23.22,23.25,23.22,23.25,12800.0,18.4532,18.4771,18.4532,18.4771,12800.0
2007-06-06 12:00:00,23.25,23.31,23.25,23.3,23600.0,18.4771,18.5248,18.4771,18.5168,23600.0
2007-06-06 12:10:00,23.3,23.3,23.25,23.28,28800.0,18.5168,18.5168,18.4771,18.5009,28800.0
2007-06-06 12:20:00,23.28,23.29,23.26,23.26,13200.0,18.5009,18.5089,18.485,18.485,13200.0
2007-06-06 12:30:00,23.27,23.29,23.24,23.25,21200.0,18.493,18.5089,18.4691,18.4771,21200.0
2007-06-06 12:40:00,23.24,23.26,23.23,23.24,20200.0,18.4691,18.485,18.4612,18.4691,20200.0
2007-06-06 12:50:00,23.24,23.25,23.23,23.23,15000.0,18.4691,18.4771,18.4612,18.4612,15000.0
2007-06-06 13:00:00,23.23,23.27,23.23,23.27,16400.0,18.4612,18.493,18.4612,18.493,16400.0
2007-06-06 13:10:00,23.27,23.27,23.23,23.25,23600.0,18.493,18.493,18.4612,18.4771,23600.0
2007-06-06 13:20:00,23.25,23.25,23.22,23.22,41800.0,18.4771,18.4771,18.4532,18.4532,41800.0
2007-06-06 13:30:00,23.23,23.24,23.2,23.2,24200.0,18.4612,18.4691,18.4373,18.4373,24200.0
2007-06-06 13:40:00,23.19,23.23,23.18,23.23,35400.0,18.4294,18.4612,18.4215,18.4612,35400.0
2007-06-06 13:50:00,23.23,23.24,23.21,23.21,18200.0,18.4612,18.4691,18.4453,18.4453,18200.0
2007-06-06 14:00:00,23.21,23.21,23.15,23.16,33200.0,18.4453,18.4453,18.3976,18.4056,33200.0
2007-06-06 14:10:00,23.17,23.17,23.14,23.15,51200.0,18.4135,18.4135,18.3897,18.3976,51200.0
2007-06-06 14:20:00,23.15,23.15,23.13,23.13,50200.0,18.3976,18.3976,18.3817,18.3817,50200.0
2007-06-06 14:30:00,23.12,23.13,23.1,23.11,71200.0,18.3738,18.3817,18.3579,18.3658,71200.0
2007-06-06 14:40:00,23.11,23.15,23.11,23.13,78800.0,18.3658,18.3976,18.3658,18.3817,78800.0
2007-06-06 14:50:00,23.12,23.13,23.09,23.13,62200.0,18.3738,18.3817,18.3499,18.3817,62200.0
2007-06-06 15:00:00,23.13,23.13,23.11,23.11,61600.0,18.3817,18.3817,18.3658,18.3658,61600.0
2007-06-06 15:10:00,23.11,23.16,23.11,23.16,102600.0,18.3658,18.4056,18.3658,18.4056,102600.0
2007-06-06 15:20:00,23.16,23.19,23.15,23.15,58200.0,18.4056,18.4294,18.3976,18.3976,58200.0
2007-06-06 15:30:00,23.15,23.16,23.11,23.16,43000.0,18.3976,18.4056,18.3658,18.4056,43000.0
2007-06-06 15:40:00,23.16,23.17,23.13,23.13,58600.0,18.4056,18.4135,18.3817,18.3817,58600.0
2007-06-06 15:50:00,23.13,23.14,23.04,23.07,203000.0,18.3817,18.3897,18.3102,18.334,203000.0
2007-06-07 09:30:00,23.06,23.12,22.99,23.0,71600.0,18.3261,18.3738,18.2705,18.2784,71600.0
2007-06-07 09:40:00,23.0,23.04,22.98,22.98,91000.0,18.2784,18.3102,18.2625,18.2625,91000.0
2007-06-07 09:50:00,22.98,23.01,22.94,23.0,66000.0,18.2625,18.2864,18.2307,18.2784,66000.0
2007-06-07 10:00:00,23.0,23.02,22.93,22.97,87200.0,18.2784,18.2943,18.2228,18.2546,87200.0
2007-06-07 10:10:00,22.97,23.0,22.93,22.93,63600.0,18.2546,18.2784,18.2228,18.2228,63600.0
2007-06-07 10:20:00,22.93,22.97,22.93,22.97,70400.0,18.2228,18.2546,18.2228,18.2546,70400.0
2007-06-07 10:30:00,22.98,23.07,22.97,23.02,66200.0,18.2625,18.334,18.2546,18.2943,66200.0
2007-06-07 10:40:00,23.02,23.05,23.0,23.04,68600.0,18.2943,18.3181,18.2784,18.3102,68600.0
2007-06-07 10:50:00,23.04,23.05,22.98,23.02,89000.0,18.3102,18.3181,18.2625,18.2943,89000.0
2007-06-07 11:00:00,23.03,23.05,22.99,23.0,99400.0,18.3022,18.3181,18.2705,18.2784,99400.0
2007-06-07 11:10:00,23.0,23.02,22.98,23.02,59000.0,18.2784,18.2943,18.2625,18.2943,59000.0
2007-06-07 11:20:00,23.02,23.04,23.01,23.03,47800.0,18.2943,18.3102,18.2864,18.3022,47800.0
2007-06-07 11:30:00,23.03,23.08,22.99,23.05,61800.0,18.3022,18.342,18.2705,18.3181,61800.0
2007-06-07 11:40:00,23.06,23.07,23.05,23.07,40400.0,18.3261,18.334,18.3181,18.334,40400.0
2007-06-07 11:50:00,23.07,23.13,23.07,23.07,57200.0,18.334,18.3817,18.334,18.334,57200.0
2007-06-07 12:00:00,23.07,23.09,23.07,23.07,28000.0,18.334,18.3499,18.334,18.334,28000.0
2007-06-07 12:10:00,23.07,23.08,23.0,23.03,71200.0,18.334,18.342,18.2784,18.3022,71200.0
2007-06-07 12:20:00,23.03,23.05,23.03,23.04,24400.0,18.3022,18.3181,18.3022,18.3102,24400.0
2007-06-07 12:30:00,23.05,23.05,22.98,22.98,40200.0,18.3181,18.3181,18.2625,18.2625,40200.0
2007-06-07 12:40:00,22.99,23.0,22.96,22.98,26200.0,18.2705,18.2784,18.2466,18.2625,26200.0
2007-06-07 12:50:00,22.98,23.0,22.95,23.0,39600.0,18.2625,18.2784,18.2387,18.2784,39600.0
2007-06-07 13:00:00,23.0,23.0,23.0,23.0,23600.0,18.2784,18.2784,18.2784,18.2784,23600.0
2007-06-07 13:10:00,23.0,23.0,22.93,22.93,26400.0,18.2784,18.2784,18.2228,18.2228,26400.0
2007-06-07 13:20:00,22.93,23.02,22.93,23.01,32600.0,18.2228,18.2943,18.2228,18.2864,32600.0
2007-06-07 13:30:00,23.0,23.01,22.96,22.96,44600.0,18.2784,18.2864,18.2466,18.2466,44600.0
2007-06-07 13:40:00,22.95,22.99,22.91,22.97,33400.0,18.2387,18.2705,18.2069,18.2546,33400.0
2007-06-07 13:50:00,22.96,22.98,22.93,22.95,53600.0,18.2466,18.2625,18.2228,18.2387,53600.0
2007-06-07 14:00:00,22.96,22.98,22.95,22.95,54800.0,18.2466,18.2625,18.2387,18.2387,54800.0
2007-06-07 14:10:00,22.96,22.97,22.9,22.92,52000.0,18.2466,18.2546,18.1989,18.2148,52000.0
2007-06-07 14:20:00,22.92,22.97,22.9,22.94,70200.0,18.2148,18.2546,18.1989,18.2307,70200.0
2007-06-07 14:30:00,22.93,22.96,22.9,22.92,55000.0,18.2228,18.2466,18.1989,18.2148,55000.0
2007-06-07 14:40:00,22.93,23.03,22.92,22.98,70800.0,18.2228,18.3022,18.2148,18.2625,70800.0
2007-06-07 14:50:00,22.98,23.0,22.95,23.0,55200.0,18.2625,18.2784,18.2387,18.2784,55200.0
2007-06-07 15:00:00,23.0,23.0,22.95,23.0,95200.0,18.2784,18.2784,18.2387,18.2784,95200.0
2007-06-07 15:10:00,23.0,23.07,23.0,23.01,117600.0,18.2784,18.334,18.2784,18.2864,117600.0
2007-06-07 15:20:00,23.01,23.03,22.97,22.98,93800.0,18.2864,18.3022,18.2546,18.2625,93800.0
2007-06-07 15:30:00,22.98,23.02,22.96,22.96,65800.0,18.2625,18.2943,18.2466,18.2466,65800.0
2007-06-07 15:40:00,22.95,22.96,22.92,22.92,67000.0,18.2387,18.2466,18.2148,18.2148,67000.0
2007-06-07 15:50:00,22.91,22.93,22.88,22.88,86400.0,18.2069,18.2228,18.183,18.183,86400.0
2007-06-08 09:30:00,22.86,22.95,22.78,22.84,39400.0,18.1671,18.2387,18.1036,18.1513,39400.0
2007-06-08 09:40:00,22.85,22.85,22.73,22.82,141600.0,18.1592,18.1592,18.0638,18.1354,141600.0
2007-06-08 09:50:00,22.83,22.85,22.71,22.79,107400.0,18.1433,18.1592,18.0479,18.1115,107400.0
2007-06-08 10:00:00,22.79,22.85,22.75,22.82,79000.0,18.1115,18.1592,18.0797,18.1354,79000.0
2007-06-08 10:10:00,22.82,22.85,22.81,22.84,56400.0,18.1354,18.1592,18.1274,18.1513,56400.0
2007-06-08 10:20:00,22.85,22.95,22.85,22.93,47400.0,18.1592,18.2387,18.1592,18.2228,47400.0
2007-06-08 10:30:00,22.93,22.93,22.87,22.9,54600.0,18.2228,18.2228,18.1751,18.1989,54600.0
2007-06-08 10:40:00,22.9,22.91,22.84,22.85,52200.0,18.1989,18.2069,18.1513,18.1592,52200.0
2007-06-08 10:50:00,22.86,22.86,22.83,22.83,35000.0,18.1671,18.1671,18.1433,18.1433,35000.0
2007-06-08 11:00:00,22.85,22.85,22.81,22.83,46000.0,18.1592,18.1592,18.1274,18.1433,46000.0
2007-06-08 11:10:00,22.83,22.9,22.82,22.9,16800.0,18.1433,18.1989,18.1354,18.1989,16800.0
2007-06-08 11:20:00,22.89,22.92,22.85,22.86,77800.0,18.191,18.2148,18.1592,18.1671,77800.0
2007-06-08 11:30:00,22.87,22.89,22.85,22.86,43800.0,18.1751,18.191,18.1592,18.1671,43800.0
2007-06-08 11:40:00,22.86,22.88,22.83,22.84,48000.0,18.1671,18.183,18.1433,18.1513,48000.0
2007-06-08 11:50:00,22.84,22.85,22.81,22.81,70600.0,18.1513,18.1592,18.1274,18.1274,70600.0
2007-06-08 12:00:00,22.81,22.85,22.81,22.84,40400.0,18.1274,18.1592,18.1274,18.1513,40400.0
2007-06-08 12:10:00,22.85,22.85,22.84,22.85,30000.0,18.1592,18.1592,18.1513,18.1592,30000.0
2007-06-08 12:20:00,22.85,22.85,22.83,22.85,23600.0,18.1592,18.1592,18.1433,18.1592,23600.0
2007-06-08 12:30:00,22.85,22.85,22.8,22.8,46800.0,18.1592,18.1592,18.1195,18.1195,46800.0
2007-06-08 12:40:00,22.81,22.83,22.81,22.83,33400.0,18.1274,18.1433,18.1274,18.1433,33400.0
2007-06-08 12:50:00,22.83,22.84,22.82,22.83,48200.0,18.1433,18.1513,18.1354,18.1433,48200.0
2007-06-08 13:00:00,22.83,22.85,22.82,22.84,25600.0,18.1433,18.1592,18.1354,18.1513,25600.0
2007-06-08 13:10:00,22.84,22.85,22.81,22.83,43800.0,18.1513,18.1592,18.1274,18.1433,43800.0
2007-06-08 13:20:00,22.83,22.84,22.8,22.83,113200.0,18.1433,18.1513,18.1195,18.1433,113200.0
2007-06-08 13:30:00,22.83,22.91,22.83,22.91,72400.0,18.1433,18.2069,18.1433,18.2069,72400.0
2007-06-08 13:40:00,22.92,22.93,22.9,22.91,81400.0,18.2148,18.2228,18.1989,18.2069,81400.0
2007-06-08 13:50:00,22.9,22.91,22.9,22.9,37800.0,18.1989,18.2069,18.1989,18.1989,37800.0
2007-06-08 14:00:00,22.9,22.91,22.9,22.9,55800.0,18.1989,18.2069,18.1989,18.1989,55800.0
2007-06-08 14:10:00,22.9,22.95,22.9,22.93,47600.0,18.1989,18.2387,18.1989,18.2228,47600.0
2007-06-08 14:20:00,22.93,22.93,22.89,22.9,60200.0,18.2228,18.2228,18.191,18.1989,60200.0
2007-06-08 14:30:00,22.9,22.91,22.89,22.9,50400.0,18.1989,18.2069,18.191,18.1989,50400.0
2007-06-08 14:40:00,22.9,22.91,22.88,22.9,33400.0,18.1989,18.2069,18.183,18.1989,33400.0
2007-06-08 14:50:00,22.9,22.95,22.9,22.93,43200.0,18.1989,18.2387,18.1989,18.2228,43200.0
2007-06-08 15:00:00,22.93,22.98,22.92,22.94,56200.0,18.2228,18.2625,18.2148,18.2307,56200.0
2007-06-08 15:10:00,22.93,22.95,22.91,22.91,55600.0,18.2228,18.2387,18.2069,18.2069,55600.0
2007-06-08 15:20:00,22.91,22.93,22.88,22.92,79600.0,18.2069,18.2228,18.183,18.2148,79600.0
2007-06-08 15:30:00,22.92,22.96,22.92,22.95,122800.0,18.2148,18.2466,18.2148,18.2387,122800.0
2007-06-08 15:40:00,22.95,23.01,22.95,22.99,108200.0,18.2387,18.2864,18.2387,18.2705,108200.0
2007-06-08 15:50:00,23.0,23.01,22.97,22.97,127600.0,18.2784,18.2864,18.2546,18.2546,127600.0
2007-06-11 09:30:00,22.84,23.11,22.82,23.11,82200.0,18.1513,18.3658,18.1354,18.3658,82200.0
2007-06-11 09:40:00,23.04,23.22,23.04,23.18,97000.0,18.3102,18.4532,18.3102,18.4215,97000.0
2007-06-11 09:50:00,23.18,23.2,22.99,22.99,104200.0,18.4215,18.4373,18.2705,18.2705,104200.0
2007-06-11 10:00:00,22.99,23.03,22.93,22.99,95600.0,18.2705,18.3022,18.2228,18.2705,95600.0
2007-06-11 10:10:00,22.99,23.04,22.98,22.98,71400.0,18.2705,18.3102,18.2625,18.2625,71400.0
2007-06-11 10:20:00,22.99,23.04,22.96,22.99,109400.0,18.2705,18.3102,18.2466,18.2705,109400.0
2007-06-11 10:30:00,22.99,23.0,22.98,22.99,62800.0,18.2705,18.2784,18.2625,18.2705,62800.0
2007-06-11 10:40:00,22.99,23.0,22.95,22.96,101000.0,18.2705,18.2784,18.2387,18.2466,101000.0
2007-06-11 10:50:00,22.96,23.02,22.95,23.02,68800.0,18.2466,18.2943,18.2387,18.2943,68800.0
2007-06-11 11:00:00,23.03,23.03,22.98,23.0,63400.0,18.3022,18.3022,18.2625,18.2784,63400.0
2007-06-11 11:10:00,23.0,23.01,22.98,22.99,54400.0,18.2784,18.2864,18.2625,18.2705,54400.0
2007-06-11 11:20:00,22.99,23.01,22.98,23.0,57800.0,18.2705,18.2864,18.2625,18.2784,57800.0
2007-06-11 11:30:00,23.0,23.01,22.97,22.99,127600.0,18.2784,18.2864,18.2546,18.2705,127600.0
2007-06-11 11:40:00,22.98,23.01,22.98,23.01,65400.0,18.2625,18.2864,18.2625,18.2864,65400.0
2007-06-11 11:50:00,23.01,23.02,22.99,22.99,67000.0,18.2864,18.2943,18.2705,18.2705,67000.0
2007-06-11 12:00:00,23.0,23.03,22.99,23.01,83800.0,18.2784,18.3022,18.2705,18.2864,83800.0
2007-06-11 12:10:00,23.02,23.02,23.0,23.01,37200.0,18.2943,18.2943,18.2784,18.2864,37200.0
2007-06-11 12:20:00,23.01,23.02,23.0,23.02,31400.0,18.2864,18.2943,18.2784,18.2943,31400.0
2007-06-11 12:30:00,23.01,23.02,23.01,23.02,43200.0,18.2864,18.2943,18.2864,18.2943,43200.0
2007-06-11 12:40:00,23.02,23.05,23.02,23.04,91000.0,18.2943,18.3181,18.2943,18.3102,91000.0
2007-06-11 12:50:00,23.04,23.07,23.04,23.05,53400.0,18.3102,18.334,18.3102,18.3181,53400.0
2007-06-11 13:00:00,23.05,23.06,23.05,23.05,46600.0,18.3181,18.3261,18.3181,18.3181,46600.0
2007-06-11 13:10:00,23.05,23.05,23.05,23.05,18200.0,18.3181,18.3181,18.3181,18.3181,18200.0
2007-06-11 13:20:00,23.05,23.07,23.05,23.05,47600.0,18.3181,18.334,18.3181,18.3181,47600.0
2007-06-11 13:30:00,23.05,23.09,23.05,23.09,25800.0,18.3181,18.3499,18.3181,18.3499,25800.0
2007-06-11 13:40:00,23.09,23.11,23.09,23.11,37200.0,18.3499,18.3658,18.3499,18.3658,37200.0
2007-06-11 13:50:00,23.11,23.16,23.11,23.16,35000.0,18.3658,18.4056,18.3658,18.4056,35000.0
2007-06-11 14:00:00,23.16,23.21,23.15,23.21,98000.0,18.4056,18.4453,18.3976,18.4453,98000.0
2007-06-11 14:10:00,23.22,23.24,23.21,23.24,56400.0,18.4532,18.4691,18.4453,18.4691,56400.0
2007-06-11 14:20:00,23.24,23.25,23.19,23.2,69200.0,18.4691,18.4771,18.4294,18.4373,69200.0
2007-06-11 14:30:00,23.2,23.2,23.18,23.2,29000.0,18.4373,18.4373,18.4215,18.4373,29000.0
2007-06-11 14:40:00,23.2,23.2,23.16,23.18,71600.0,18.4373,18.4373,18.4056,18.4215,71600.0
2007-06-11 14:50:00,23.18,23.18,23.16,23.16,62600.0,18.4215,18.4215,18.4056,18.4056,62600.0
2007-06-11 15:00:00,23.16,23.17,23.11,23.17,56800.0,18.4056,18.4135,18.3658,18.4135,56800.0
2007-06-11 15:10:00,23.18,23.2,23.17,23.2,55800.0,18.4215,18.4373,18.4135,18.4373,55800.0
2007-06-11 15:20:00,23.2,23.22,23.2,23.21,81200.0,18.4373,18.4532,18.4373,18.4453,81200.0
2007-06-11 15:30:00,23.22,23.22,23.17,23.17,78000.0,18.4532,18.4532,18.4135,18.4135,78000.0
2007-06-11 15:40:00,23.17,23.21,23.17,23.2,106600.0,18.4135,18.4453,18.4135,18.4373,106600.0
2007-06-11 15:50:00,23.2,23.25,23.16,23.19,188600.0,18.4373,18.4771,18.4056,18.4294,188600.0
2007-06-12 09:30:00,23.49,23.49,23.04,23.13,107400.0,18.6678,18.6678,18.3102,18.3817,107400.0
2007-06-12 09:40:00,23.12,23.22,23.08,23.09,92400.0,18.3738,18.4532,18.342,18.3499,92400.0
2007-06-12 09:50:00,23.1,23.16,23.07,23.09,77000.0,18.3579,18.4056,18.334,18.3499,77000.0
2007-06-12 10:00:00,23.1,23.17,23.1,23.1,66400.0,18.3579,18.4135,18.3579,18.3579,66400.0
2007-06-12 10:10:00,23.11,23.16,23.11,23.14,54200.0,18.3658,18.4056,18.3658,18.3897,54200.0
2007-06-12 10:20:00,23.14,23.16,23.1,23.15,82200.0,18.3897,18.4056,18.3579,18.3976,82200.0
2007-06-12 10:30:00,23.15,23.19,23.14,23.15,79800.0,18.3976,18.4294,18.3897,18.3976,79800.0
2007-06-12 10:40:00,23.15,23.16,23.11,23.15,82200.0,18.3976,18.4056,18.3658,18.3976,82200.0
2007-06-12 10:50:00,23.15,23.15,23.1,23.13,116000.0,18.3976,18.3976,18.3579,18.3817,116000.0
2007-06-12 11:00:00,23.13,23.13,23.09,23.13,79400.0,18.3817,18.3817,18.3499,18.3817,79400.0
2007-06-12 11:10:00,23.13,23.2,23.13,23.16,83800.0,18.3817,18.4373,18.3817,18.4056,83800.0
2007-06-12 11:20:00,23.16,23.18,23.14,23.18,104600.0,18.4056,18.4215,18.3897,18.4215,104600.0
2007-06-12 11:30:00,23.17,23.2,23.16,23.2,65400.0,18.4135,18.4373,18.4056,18.4373,65400.0
2007-06-12 11:40:00,23.2,23.24,23.2,23.23,35000.0,18.4373,18.4691,18.4373,18.4612,35000.0
2007-06-12 11:50:00,23.23,23.24,23.2,23.21,68000.0,18.4612,18.4691,18.4373,18.4453,68000.0
2007-06-12 12:00:00,23.21,23.22,23.17,23.17,56800.0,18.4453,18.4532,18.4135,18.4135,56800.0
2007-06-12 12:10:00,23.17,23.18,23.13,23.14,51800.0,18.4135,18.4215,18.3817,18.3897,51800.0
2007-06-12 12:20:00,23.14,23.18,23.13,23.18,37800.0,18.3897,18.4215,18.3817,18.4215,37800.0
2007-06-12 12:30:00,23.18,23.18,23.17,23.17,43200.0,18.4215,18.4215,18.4135,18.4135,43200.0
2007-06-12 12:40:00,23.17,23.22,23.17,23.21,41200.0,18.4135,18.4532,18.4135,18.4453,41200.0
2007-06-12 12:50:00,23.21,23.23,23.2,23.2,56800.0,18.4453,18.4612,18.4373,18.4373,56800.0
2007-06-12 13:00:00,23.2,23.21,23.18,23.2,43800.0,18.4373,18.4453,18.4215,18.4373,43800.0
2007-06-12 13:10:00,23.19,23.23,23.19,23.23,43800.0,18.4294,18.4612,18.4294,18.4612,43800.0
2007-06-12 13:20:00,23.23,23.25,23.22,23.23,57400.0,18.4612,18.4771,18.4532,18.4612,57400.0
2007-06-12 13:30:00,23.23,23.25,23.23,23.25,50800.0,18.4612,18.4771,18.4612,18.4771,50800.0
2007-06-12 13:40:00,23.25,23.25,23.21,23.24,93200.0,18.4771,18.4771,18.4453,18.4691,93200.0
2007-06-12 13:50:00,23.23,23.24,23.19,23.23,55200.0,18.4612,18.4691,18.4294,18.4612,55200.0
2007-06-12 14:00:00,23.23,23.25,23.19,23.19,75000.0,18.4612,18.4771,18.4294,18.4294,75000.0
2007-06-12 14:10:00,23.2,23.23,23.18,23.2,45400.0,18.4373,18.4612,18.4215,18.4373,45400.0
2007-06-12 14:20:00,23.21,23.21,23.18,23.19,38200.0,18.4453,18.4453,18.4215,18.4294,38200.0
2007-06-12 14:30:00,23.19,23.22,23.16,23.16,105200.0,18.4294,18.4532,18.4056,18.4056,105200.0
2007-06-12 14:40:00,23.16,23.18,23.14,23.15,90600.0,18.4056,18.4215,18.3897,18.3976,90600.0
2007-06-12 14:50:00,23.15,23.21,23.14,23.2,62800.0,18.3976,18.4453,18.3897,18.4373,62800.0
2007-06-12 15:00:00,23.2,23.22,23.09,23.13,230600.0,18.4373,18.4532,18.3499,18.3817,230600.0
2007-06-12 15:10:00,23.13,23.16,23.08,23.13,118400.0,18.3817,18.4056,18.342,18.3817,118400.0
2007-06-12 15:20:00,23.13,23.18,23.11,23.15,104000.0,18.3817,18.4215,18.3658,18.3976,104000.0
2007-06-12 15:30:00,23.14,23.17,23.09,23.12,85400.0,18.3897,18.4135,18.3499,18.3738,85400.0
2007-06-12 15:40:00,23.11,23.13,23.07,23.11,97600.0,18.3658,18.3817,18.334,18.3658,97600.0
2007-06-12 15:50:00,23.12,23.14,23.07,23.09,100600.0,18.3738,18.3897,18.334,18.3499,100600.0
2007-06-13 09:30:00,23.09,23.23,23.09,23.13,63200.0,18.3499,18.4612,18.3499,18.3817,63200.0
2007-06-13 09:40:00,23.13,23.23,23.1,23.17,99000.0,18.3817,18.4612,18.3579,18.4135,99000.0
2007-06-13 09:50:00,23.17,23.21,23.13,23.17,76200.0,18.4135,18.4453,18.3817,18.4135,76200.0
2007-06-13 10:00:00,23.17,23.21,23.1,23.1,97200.0,18.4135,18.4453,18.3579,18.3579,97200.0
2007-06-13 10:10:00,23.1,23.16,23.1,23.14,112200.0,18.3579,18.4056,18.3579,18.3897,112200.0
2007-06-13 10:20:00,23.14,23.18,23.13,23.13,97400.0,18.3897,18.4215,18.3817,18.3817,97400.0
2007-06-13 10:30:00,23.13,23.14,23.08,23.09,64600.0,18.3817,18.3897,18.342,18.3499,64600.0
2007-06-13 10:40:00,23.09,23.1,23.07,23.09,59000.0,18.3499,18.3579,18.334,18.3499,59000.0
2007-06-13 10:50:00,23.09,23.09,23.02,23.02,68200.0,18.3499,18.3499,18.2943,18.2943,68200.0
2007-06-13 11:00:00,23.02,23.06,23.02,23.04,67000.0,18.2943,18.3261,18.2943,18.3102,67000.0
2007-06-13 11:10:00,23.04,23.05,23.01,23.03,63600.0,18.3102,18.3181,18.2864,18.3022,63600.0
2007-06-13 11:20:00,23.03,23.04,22.99,23.02,75200.0,18.3022,18.3102,18.2705,18.2943,75200.0
2007-06-13 11:30:00,23.0,23.04,23.0,23.0,64800.0,18.2784,18.3102,18.2784,18.2784,64800.0
2007-06-13 11:40:00,23.0,23.04,23.0,23.03,44400.0,18.2784,18.3102,18.2784,18.3022,44400.0
2007-06-13 11:50:00,23.04,23.09,23.04,23.05,61400.0,18.3102,18.3499,18.3102,18.3181,61400.0
2007-06-13 12:00:00,23.04,23.09,23.04,23.09,36800.0,18.3102,18.3499,18.3102,18.3499,36800.0
2007-06-13 12:10:00,23.09,23.14,23.08,23.14,35600.0,18.3499,18.3897,18.342,18.3897,35600.0
2007-06-13 12:20:00,23.13,23.14,23.11,23.11,48800.0,18.3817,18.3897,18.3658,18.3658,48800.0
2007-06-13 12:30:00,23.11,23.15,23.11,23.15,54600.0,18.3658,18.3976,18.3658,18.3976,54600.0
2007-06-13 12:40:00,23.15,23.17,23.15,23.16,61800.0,18.3976,18.4135,18.3976,18.4056,61800.0
2007-06-13 12:50:00,23.16,23.16,23.11,23.11,41000.0,18.4056,18.4056,18.3658,18.3658,41000.0
2007-06-13 13:00:00,23.12,23.13,23.11,23.13,29800.0,18.3738,18.3817,18.3658,18.3817,29800.0
2007-06-13 13:10:00,23.13,23.14,23.09,23.11,41600.0,18.3817,18.3897,18.3499,18.3658,41600.0
2007-06-13 13:20:00,23.1,23.13,23.1,23.12,36400.0,18.3579,18.3817,18.3579,18.3738,36400.0
2007-06-13 13:30:00,23.12,23.14,23.11,23.14,47000.0,18.3738,18.3897,18.3658,18.3897,47000.0
2007-06-13 13:40:00,23.15,23.16,23.15,23.16,32000.0,18.3976,18.4056,18.3976,18.4056,32000.0
2007-06-13 13:50:00,23.16,23.2,23.16,23.19,44400.0,18.4056,18.4373,18.4056,18.4294,44400.0
2007-06-13 14:00:00,23.2,23.25,23.2,23.24,57200.0,18.4373,18.4771,18.4373,18.4691,57200.0
2007-06-13 14:10:00,23.24,23.27,23.23,23.25,102000.0,18.4691,18.493,18.4612,18.4771,102000.0
2007-06-13 14:20:00,23.25,23.3,23.24,23.27,41000.0,18.4771,18.5168,18.4691,18.493,41000.0
2007-06-13 14:30:00,23.27,23.28,23.25,23.27,57200.0,18.493,18.5009,18.4771,18.493,57200.0
2007-06-13 14:40:00,23.27,23.28,23.25,23.27,63400.0,18.493,18.5009,18.4771,18.493,63400.0
2007-06-13 14:50:00,23.27,23.3,23.25,23.3,60200.0,18.493,18.5168,18.4771,18.5168,60200.0
2007-06-13 15:00:00,23.3,23.3,23.27,23.28,52400.0,18.5168,18.5168,18.493,18.5009,52400.0
2007-06-13 15:10:00,23.28,23.28,23.23,23.24,59800.0,18.5009,18.5009,18.4612,18.4691,59800.0
2007-06-13 15:20:00,23.24,23.27,23.24,23.26,64400.0,18.4691,18.493,18.4691,18.485,64400.0
2007-06-13 15:30:00,23.26,23.3,23.25,23.3,87800.0,18.485,18.5168,18.4771,18.5168,87800.0
2007-06-13 15:40:00,23.3,23.35,23.3,23.33,114000.0,18.5168,18.5566,18.5168,18.5407,114000.0
2007-06-13 15:50:00,23.33,23.36,23.31,23.35,197200.0,18.5407,18.5645,18.5248,18.5566,197200.0
2007-06-14 09:30:00,23.38,23.42,23.27,23.31,45600.0,18.5804,18.6122,18.493,18.5248,45600.0
2007-06-14 09:40:00,23.3,23.4,23.27,23.39,56400.0,18.5168,18.5963,18.493,18.5883,56400.0
2007-06-14 09:50:00,23.4,23.42,23.28,23.35,90200.0,18.5963,18.6122,18.5009,18.5566,90200.0
2007-06-14 10:00:00,23.35,23.35,23.27,23.3,54200.0,18.5566,18.5566,18.493,18.5168,54200.0
2007-06-14 10:10:00,23.29,23.31,23.22,23.22,50200.0,18.5089,18.5248,18.4532,18.4532,50200.0
2007-06-14 10:20:00,23.23,23.24,23.22,23.22,53600.0,18.4612,18.4691,18.4532,18.4532,53600.0
2007-06-14 10:30:00,23.23,23.28,23.22,23.23,89200.0,18.4612,18.5009,18.4532,18.4612,89200.0
2007-06-14 10:40:00,23.24,23.25,23.23,23.24,63400.0,18.4691,18.4771,18.4612,18.4691,63400.0
2007-06-14 10:50:00,23.24,23.29,23.24,23.28,63400.0,18.4691,18.5089,18.4691,18.5009,63400.0
2007-06-14 11:00:00,23.29,23.3,23.24,23.24,66000.0,18.5089,18.5168,18.4691,18.4691,66000.0
2007-06-14 11:10:00,23.24,23.25,23.23,23.24,58400.0,18.4691,18.4771,18.4612,18.4691,58400.0
2007-06-14 11:20:00,23.24,23.26,23.23,23.25,40000.0,18.4691,18.485,18.4612,18.4771,40000.0
2007-06-14 11:30:00,23.26,23.27,23.21,23.22,57600.0,18.485,18.493,18.4453,18.4532,57600.0
2007-06-14 11:40:00,23.22,23.24,23.17,23.23,84200.0,18.4532,18.4691,18.4135,18.4612,84200.0
2007-06-14 11:50:00,23.22,23.23,23.19,23.23,52800.0,18.4532,18.4612,18.4294,18.4612,52800.0
2007-06-14 12:00:00,23.23,23.23,23.21,23.23,38800.0,18.4612,18.4612,18.4453,18.4612,38800.0
2007-06-14 12:10:00,23.23,23.26,23.23,23.24,50600.0,18.4612,18.485,18.4612,18.4691,50600.0
2007-06-14 12:20:00,23.24,23.27,23.23,23.24,44000.0,18.4691,18.493,18.4612,18.4691,44000.0
2007-06-14 12:30:00,23.24,23.24,23.23,23.23,23000.0,18.4691,18.4691,18.4612,18.4612,23000.0
2007-06-14 12:40:00,23.23,23.24,23.21,23.24,53800.0,18.4612,18.4691,18.4453,18.4691,53800.0
2007-06-14 12:50:00,23.24,23.25,23.22,23.23,32400.0,18.4691,18.4771,18.4532,18.4612,32400.0
2007-06-14 13:00:00,23.24,23.25,23.24,23.24,19800.0,18.4691,18.4771,18.4691,18.4691,19800.0
2007-06-14 13:10:00,23.25,23.25,23.21,23.24,24400.0,18.4771,18.4771,18.4453,18.4691,24400.0
2007-06-14 13:20:00,23.24,23.25,23.22,23.23,45200.0,18.4691,18.4771,18.4532,18.4612,45200.0
2007-06-14 13:30:00,23.23,23.23,23.16,23.19,61800.0,18.4612,18.4612,18.4056,18.4294,61800.0
2007-06-14 13:40:00,23.19,23.25,23.18,23.24,40600.0,18.4294,18.4771,18.4215,18.4691,40600.0
2007-06-14 13:50:00,23.25,23.25,23.19,23.2,41200.0,18.4771,18.4771,18.4294,18.4373,41200.0
2007-06-14 14:00:00,23.2,23.21,23.19,23.2,59200.0,18.4373,18.4453,18.4294,18.4373,59200.0
2007-06-14 14:10:00,23.2,23.21,23.18,23.18,66400.0,18.4373,18.4453,18.4215,18.4215,66400.0
2007-06-14 14:20:00,23.18,23.21,23.18,23.2,64400.0,18.4215,18.4453,18.4215,18.4373,64400.0
2007-06-14 14:30:00,23.21,23.22,23.2,23.21,75600.0,18.4453,18.4532,18.4373,18.4453,75600.0
2007-06-14 14:40:00,23.21,23.23,23.2,23.23,46000.0,18.4453,18.4612,18.4373,18.4612,46000.0
2007-06-14 14:50:00,23.22,23.23,23.22,23.23,32600.0,18.4532,18.4612,18.4532,18.4612,32600.0
2007-06-14 15:00:00,23.23,23.23,23.21,23.22,46600.0,18.4612,18.4612,18.4453,18.4532,46600.0
2007-06-14 15:10:00,23.23,23.24,23.21,23.22,34000.0,18.4612,18.4691,18.4453,18.4532,34000.0
2007-06-14 15:20:00,23.21,23.23,23.21,23.21,29400.0,18.4453,18.4612,18.4453,18.4453,29400.0
2007-06-14 15:30:00,23.21,23.24,23.21,23.24,52000.0,18.4453,18.4691,18.4453,18.4691,52000.0
2007-06-14 15:40:00,23.24,23.25,23.23,23.25,50800.0,18.4691,18.4771,18.4612,18.4771,50800.0
2007-06-14 15:50:00,23.25,23.28,23.22,23.25,123000.0,18.4771,18.5009,18.4532,18.4771,123000.0
2007-06-15 09:30:00,23.28,23.37,23.28,23.37,236400.0,18.5009,18.5724,18.5009,18.5724,236400.0
2007-06-15 09:40:00,23.37,23.37,23.22,23.22,49800.0,18.5724,18.5724,18.4532,18.4532,49800.0
2007-06-15 09:50:00,23.22,23.27,23.17,23.25,89600.0,18.4532,18.493,18.4135,18.4771,89600.0
2007-06-15 10:00:00,23.25,23.3,23.25,23.29,21400.0,18.4771,18.5168,18.4771,18.5089,21400.0
2007-06-15 10:10:00,23.3,23.3,23.25,23.27,29600.0,18.5168,18.5168,18.4771,18.493,29600.0
2007-06-15 10:20:00,23.27,23.3,23.26,23.27,23400.0,18.493,18.5168,18.485,18.493,23400.0
2007-06-15 10:30:00,23.27,23.3,23.26,23.29,27400.0,18.493,18.5168,18.485,18.5089,27400.0
2007-06-15 10:40:00,23.29,23.31,23.28,23.3,20200.0,18.5089,18.5248,18.5009,18.5168,20200.0
2007-06-15 10:50:00,23.3,23.3,23.27,23.27,16200.0,18.5168,18.5168,18.493,18.493,16200.0
2007-06-15 11:00:00,23.26,23.27,23.25,23.26,17200.0,18.485,18.493,18.4771,18.485,17200.0
2007-06-15 11:10:00,23.26,23.26,23.22,23.23,21400.0,18.485,18.485,18.4532,18.4612,21400.0
2007-06-15 11:20:00,23.23,23.25,23.21,23.21,33400.0,18.4612,18.4771,18.4453,18.4453,33400.0
2007-06-15 11:30:00,23.21,23.23,23.2,23.22,31800.0,18.4453,18.4612,18.4373,18.4532,31800.0
2007-06-15 11:40:00,23.23,23.25,23.21,23.25,42400.0,18.4612,18.4771,18.4453,18.4771,42400.0
2007-06-15 11:50:00,23.24,23.25,23.21,23.22,28400.0,18.4691,18.4771,18.4453,18.4532,28400.0
2007-06-15 12:00:00,23.21,23.21,23.19,23.19,38800.0,18.4453,18.4453,18.4294,18.4294,38800.0
2007-06-15 12:10:00,23.19,23.19,23.1,23.11,81400.0,18.4294,18.4294,18.3579,18.3658,81400.0
2007-06-15 12:20:00,23.12,23.18,23.09,23.09,85600.0,18.3738,18.4215,18.3499,18.3499,85600.0
2007-06-15 12:30:00,23.09,23.1,23.09,23.09,36200.0,18.3499,18.3579,18.3499,18.3499,36200.0
2007-06-15 12:40:00,23.09,23.1,23.09,23.1,32600.0,18.3499,18.3579,18.3499,18.3579,32600.0
2007-06-15 12:50:00,23.1,23.1,23.01,23.01,44600.0,18.3579,18.3579,18.2864,18.2864,44600.0
2007-06-15 13:00:00,23.01,23.02,22.93,22.95,143800.0,18.2864,18.2943,18.2228,18.2387,143800.0
2007-06-15 13:10:00,22.95,23.01,22.93,23.01,91400.0,18.2387,18.2864,18.2228,18.2864,91400.0
2007-06-15 13:20:00,23.01,23.05,23.01,23.04,90000.0,18.2864,18.3181,18.2864,18.3102,90000.0
2007-06-15 13:30:00,23.04,23.05,22.98,23.0,55400.0,18.3102,18.3181,18.2625,18.2784,55400.0
2007-06-15 13:40:00,22.99,23.0,22.99,23.0,59800.0,18.2705,18.2784,18.2705,18.2784,59800.0
2007-06-15 13:50:00,23.0,23.0,22.99,23.0,114400.0,18.2784,18.2784,18.2705,18.2784,114400.0
2007-06-15 14:00:00,22.99,23.0,22.97,22.97,29200.0,18.2705,18.2784,18.2546,18.2546,29200.0
2007-06-15 14:10:00,22.97,23.0,22.97,22.99,69200.0,18.2546,18.2784,18.2546,18.2705,69200.0
2007-06-15 14:20:00,22.99,23.0,22.97,22.98,73400.0,18.2705,18.2784,18.2546,18.2625,73400.0
2007-06-15 14:30:00,22.99,23.0,22.98,22.98,73200.0,18.2705,18.2784,18.2625,18.2625,73200.0
2007-06-15 14:40:00,22.98,22.99,22.97,22.99,49400.0,18.2625,18.2705,18.2546,18.2705,49400.0
2007-06-15 14:50:00,22.99,23.0,22.97,22.99,80800.0,18.2705,18.2784,18.2546,18.2705,80800.0
2007-06-15 15:00:00,22.99,23.0,22.99,23.0,94800.0,18.2705,18.2784,18.2705,18.2784,94800.0
2007-06-15 15:10:00,23.0,23.0,22.98,22.99,94400.0,18.2784,18.2784,18.2625,18.2705,94400.0
2007-06-15 15:20:00,22.99,23.02,22.99,23.0,140600.0,18.2705,18.2943,18.2705,18.2784,140600.0
2007-06-15 15:30:00,23.0,23.02,23.0,23.0,61000.0,18.2784,18.2943,18.2784,18.2784,61000.0
2007-06-15 15:40:00,23.0,23.06,22.99,23.05,181400.0,18.2784,18.3261,18.2705,18.3181,181400.0
2007-06-15 15:50:00,23.06,23.06,22.96,23.0,202400.0,18.3261,18.3261,18.2466,18.2784,202400.0
2007-06-18 09:30:00,23.02,23.08,23.02,23.08,77800.0,18.2943,18.342,18.2943,18.342,77800.0
2007-06-18 09:40:00,23.08,23.09,23.07,23.08,37600.0,18.342,18.3499,18.334,18.342,37600.0
2007-06-18 09:50:00,23.08,23.08,23.05,23.08,53800.0,18.342,18.342,18.3181,18.342,53800.0
2007-06-18 10:00:00,23.07,23.07,23.01,23.04,75000.0,18.334,18.334,18.2864,18.3102,75000.0
2007-06-18 10:10:00,23.04,23.04,23.01,23.03,89800.0,18.3102,18.3102,18.2864,18.3022,89800.0
2007-06-18 10:20:00,23.03,23.03,23.02,23.03,22200.0,18.3022,18.3022,18.2943,18.3022,22200.0
2007-06-18 10:30:00,23.02,23.05,23.0,23.01,48400.0,18.2943,18.3181,18.2784,18.2864,48400.0
2007-06-18 10:40:00,23.01,23.03,23.01,23.03,19200.0,18.2864,18.3022,18.2864,18.3022,19200.0
2007-06-18 10:50:00,23.02,23.03,23.02,23.03,28200.0,18.2943,18.3022,18.2943,18.3022,28200.0
2007-06-18 11:00:00,23.03,23.05,23.03,23.05,24200.0,18.3022,18.3181,18.3022,18.3181,24200.0
2007-06-18 11:10:00,23.05,23.05,23.04,23.05,27800.0,18.3181,18.3181,18.3102,18.3181,27800.0
2007-06-18 11:20:00,23.05,23.07,23.05,23.06,59600.0,18.3181,18.334,18.3181,18.3261,59600.0
2007-06-18 11:30:00,23.06,23.08,23.05,23.06,42200.0,18.3261,18.342,18.3181,18.3261,42200.0
2007-06-18 11:40:00,23.06,23.06,23.04,23.06,12000.0,18.3261,18.3261,18.3102,18.3261,12000.0
2007-06-18 11:50:00,23.06,23.06,23.04,23.05,15200.0,18.3261,18.3261,18.3102,18.3181,15200.0
2007-06-18 12:00:00,23.05,23.06,23.04,23.06,19600.0,18.3181,18.3261,18.3102,18.3261,19600.0
2007-06-18 12:10:00,23.06,23.06,23.04,23.05,17000.0,18.3261,18.3261,18.3102,18.3181,17000.0
2007-06-18 12:20:00,23.05,23.06,23.05,23.05,30200.0,18.3181,18.3261,18.3181,18.3181,30200.0
2007-06-18 12:30:00,23.05,23.08,23.05,23.08,20000.0,18.3181,18.342,18.3181,18.342,20000.0
2007-06-18 12:40:00,23.08,23.11,23.07,23.1,33600.0,18.342,18.3658,18.334,18.3579,33600.0
2007-06-18 12:50:00,23.1,23.11,23.09,23.1,19600.0,18.3579,18.3658,18.3499,18.3579,19600.0
2007-06-18 13:00:00,23.1,23.1,23.07,23.08,31000.0,18.3579,18.3579,18.334,18.342,31000.0
2007-06-18 13:10:00,23.08,23.11,23.08,23.1,11600.0,18.342,18.3658,18.342,18.3579,11600.0
2007-06-18 13:20:00,23.1,23.1,23.09,23.09,16000.0,18.3579,18.3579,18.3499,18.3499,16000.0
2007-06-18 13:30:00,23.1,23.11,23.05,23.08,29200.0,18.3579,18.3658,18.3181,18.342,29200.0
2007-06-18 13:40:00,23.08,23.08,23.07,23.08,13200.0,18.342,18.342,18.334,18.342,13200.0
2007-06-18 13:50:00,23.08,23.08,23.06,23.08,17800.0,18.342,18.342,18.3261,18.342,17800.0
2007-06-18 14:00:00,23.08,23.09,23.08,23.09,23800.0,18.342,18.3499,18.342,18.3499,23800.0
2007-06-18 14:10:00,23.09,23.09,23.08,23.09,11600.0,18.3499,18.3499,18.342,18.3499,11600.0
2007-06-18 14:20:00,23.09,23.11,23.08,23.1,19000.0,18.3499,18.3658,18.342,18.3579,19000.0
2007-06-18 14:30:00,23.1,23.13,23.08,23.1,32200.0,18.3579,18.3817,18.342,18.3579,32200.0
2007-06-18 14:40:00,23.1,23.11,23.08,23.09,36000.0,18.3579,18.3658,18.342,18.3499,36000.0
2007-06-18 14:50:00,23.1,23.11,23.08,23.1,16600.0,18.3579,18.3658,18.342,18.3579,16600.0
2007-06-18 15:00:00,23.1,23.12,23.1,23.12,24400.0,18.3579,18.3738,18.3579,18.3738,24400.0
2007-06-18 15:10:00,23.11,23.12,23.09,23.1,29600.0,18.3658,18.3738,18.3499,18.3579,29600.0
2007-06-18 15:20:00,23.1,23.1,23.08,23.1,24600.0,18.3579,18.3579,18.342,18.3579,24600.0
2007-06-18 15:30:00,23.09,23.11,23.09,23.1,45200.0,18.3499,18.3658,18.3499,18.3579,45200.0
2007-06-18 15:40:00,23.1,23.1,23.09,23.1,43600.0,18.3579,18.3579,18.3499,18.3579,43600.0
2007-06-18 15:50:00,23.09,23.1,23.05,23.08,48600.0,18.3499,18.3579,18.3181,18.342,48600.0
2007-06-19 09:30:00,23.1,23.14,23.03,23.06,96200.0,18.3579,18.3897,18.3022,18.3261,96200.0
2007-06-19 09:40:00,23.05,23.08,23.02,23.02,85000.0,18.3181,18.342,18.2943,18.2943,85000.0
2007-06-19 09:50:00,23.02,23.04,22.89,22.93,73000.0,18.2943,18.3102,18.191,18.2228,73000.0
2007-06-19 10:00:00,22.93,23.0,22.89,22.96,73200.0,18.2228,18.2784,18.191,18.2466,73200.0
2007-06-19 10:10:00,22.95,22.99,22.95,22.98,29800.0,18.2387,18.2705,18.2387,18.2625,29800.0
2007-06-19 10:20:00,22.99,23.02,22.99,22.99,38800.0,18.2705,18.2943,18.2705,18.2705,38800.0
2007-06-19 10:30:00,23.0,23.0,22.96,22.96,34200.0,18.2784,18.2784,18.2466,18.2466,34200.0
2007-06-19 10:40:00,22.96,22.96,22.92,22.92,71400.0,18.2466,18.2466,18.2148,18.2148,71400.0
2007-06-19 10:50:00,22.93,22.95,22.93,22.93,30200.0,18.2228,18.2387,18.2228,18.2228,30200.0
2007-06-19 11:00:00,22.93,22.93,22.91,22.93,44000.0,18.2228,18.2228,18.2069,18.2228,44000.0
2007-06-19 11:10:00,22.93,22.93,22.92,22.93,24800.0,18.2228,18.2228,18.2148,18.2228,24800.0
2007-06-19 11:20:00,22.93,22.93,22.92,22.93,29600.0,18.2228,18.2228,18.2148,18.2228,29600.0
2007-06-19 11:30:00,22.93,22.96,22.93,22.95,29800.0,18.2228,18.2466,18.2228,18.2387,29800.0
2007-06-19 11:40:00,22.95,22.97,22.94,22.97,22000.0,18.2387,18.2546,18.2307,18.2546,22000.0
2007-06-19 11:50:00,22.97,23.0,22.97,22.98,23200.0,18.2546,18.2784,18.2546,18.2625,23200.0
2007-06-19 12:00:00,22.98,23.03,22.98,23.0,46800.0,18.2625,18.3022,18.2625,18.2784,46800.0
2007-06-19 12:10:00,23.0,23.01,22.98,22.99,38600.0,18.2784,18.2864,18.2625,18.2705,38600.0
2007-06-19 12:20:00,22.98,22.99,22.97,22.99,15800.0,18.2625,18.2705,18.2546,18.2705,15800.0
2007-06-19 12:30:00,22.99,23.0,22.99,23.0,51400.0,18.2705,18.2784,18.2705,18.2784,51400.0
2007-06-19 12:40:00,23.0,23.03,23.0,23.02,44000.0,18.2784,18.3022,18.2784,18.2943,44000.0
2007-06-19 12:50:00,23.03,23.03,23.0,23.02,38600.0,18.3022,18.3022,18.2784,18.2943,38600.0
2007-06-19 13:00:00,23.01,23.01,23.0,23.0,18200.0,18.2864,18.2864,18.2784,18.2784,18200.0
2007-06-19 13:10:00,23.0,23.02,23.0,23.01,15600.0,18.2784,18.2943,18.2784,18.2864,15600.0
2007-06-19 13:20:00,23.01,23.03,23.0,23.0,52200.0,18.2864,18.3022,18.2784,18.2784,52200.0
2007-06-19 13:30:00,23.01,23.03,22.99,23.0,26000.0,18.2864,18.3022,18.2705,18.2784,26000.0
2007-06-19 13:40:00,23.0,23.0,23.0,23.0,13600.0,18.2784,18.2784,18.2784,18.2784,13600.0
2007-06-19 13:50:00,23.0,23.02,23.0,23.0,28400.0,18.2784,18.2943,18.2784,18.2784,28400.0
2007-06-19 14:00:00,23.0,23.01,22.95,22.98,77400.0,18.2784,18.2864,18.2387,18.2625,77400.0
2007-06-19 14:10:00,22.98,22.98,22.95,22.97,41200.0,18.2625,18.2625,18.2387,18.2546,41200.0
2007-06-19 14:20:00,22.96,23.0,22.96,22.99,37600.0,18.2466,18.2784,18.2466,18.2705,37600.0
2007-06-19 14:30:00,22.99,23.0,22.96,22.99,152800.0,18.2705,18.2784,18.2466,18.2705,152800.0
2007-06-19 14:40:00,22.99,23.0,22.98,22.99,107000.0,18.2705,18.2784,18.2625,18.2705,107000.0
2007-06-19 14:50:00,22.98,22.99,22.98,22.98,28400.0,18.2625,18.2705,18.2625,18.2625,28400.0
2007-06-19 15:00:00,22.98,23.0,22.97,22.99,96400.0,18.2625,18.2784,18.2546,18.2705,96400.0
2007-06-19 15:10:00,22.99,23.0,22.98,23.0,72200.0,18.2705,18.2784,18.2625,18.2784,72200.0
2007-06-19 15:20:00,23.0,23.04,23.0,23.04,55200.0,18.2784,18.3102,18.2784,18.3102,55200.0
2007-06-19 15:30:00,23.03,23.04,23.03,23.03,47000.0,18.3022,18.3102,18.3022,18.3022,47000.0
2007-06-19 15:40:00,23.03,23.07,23.03,23.06,92400.0,18.3022,18.334,18.3022,18.3261,92400.0
2007-06-19 15:50:00,23.06,23.09,23.05,23.09,148000.0,18.3261,18.3499,18.3181,18.3499,148000.0
2007-06-20 09:30:00,23.13,23.19,23.08,23.1,39000.0,18.3817,18.4294,18.342,18.3579,39000.0
2007-06-20 09:40:00,23.11,23.12,22.98,23.0,57600.0,18.3658,18.3738,18.2625,18.2784,57600.0
2007-06-20 09:50:00,23.0,23.04,22.99,23.0,40000.0,18.2784,18.3102,18.2705,18.2784,40000.0
2007-06-20 10:00:00,23.0,23.0,22.93,22.98,61200.0,18.2784,18.2784,18.2228,18.2625,61200.0
2007-06-20 10:10:00,22.98,23.0,22.97,22.99,34600.0,18.2625,18.2784,18.2546,18.2705,34600.0
2007-06-20 10:20:00,22.98,23.03,22.97,23.0,34600.0,18.2625,18.3022,18.2546,18.2784,34600.0
2007-06-20 10:30:00,23.0,23.08,23.0,23.07,24800.0,18.2784,18.342,18.2784,18.334,24800.0
2007-06-20 10:40:00,23.07,23.09,23.05,23.05,21000.0,18.334,18.3499,18.3181,18.3181,21000.0
2007-06-20 10:50:00,23.05,23.07,23.05,23.07,16800.0,18.3181,18.334,18.3181,18.334,16800.0
2007-06-20 11:00:00,23.06,23.06,23.0,23.01,44400.0,18.3261,18.3261,18.2784,18.2864,44400.0
2007-06-20 11:10:00,23.01,23.02,23.0,23.0,38200.0,18.2864,18.2943,18.2784,18.2784,38200.0
2007-06-20 11:20:00,23.01,23.02,22.99,22.99,37200.0,18.2864,18.2943,18.2705,18.2705,37200.0
2007-06-20 11:30:00,23.0,23.0,22.95,22.96,30600.0,18.2784,18.2784,18.2387,18.2466,30600.0
2007-06-20 11:40:00,22.96,22.97,22.95,22.97,24200.0,18.2466,18.2546,18.2387,18.2546,24200.0
2007-06-20 11:50:00,22.97,22.98,22.94,22.95,37000.0,18.2546,18.2625,18.2307,18.2387,37000.0
2007-06-20 12:00:00,22.95,22.96,22.92,22.93,27000.0,18.2387,18.2466,18.2148,18.2228,27000.0
2007-06-20 12:10:00,22.93,22.96,22.93,22.96,22200.0,18.2228,18.2466,18.2228,18.2466,22200.0
2007-06-20 12:20:00,22.97,22.98,22.96,22.96,13400.0,18.2546,18.2625,18.2466,18.2466,13400.0
2007-06-20 12:30:00,22.95,22.96,22.95,22.95,19200.0,18.2387,18.2466,18.2387,18.2387,19200.0
2007-06-20 12:40:00,22.95,22.95,22.93,22.95,22600.0,18.2387,18.2387,18.2228,18.2387,22600.0
2007-06-20 12:50:00,22.95,22.98,22.95,22.97,29600.0,18.2387,18.2625,18.2387,18.2546,29600.0
2007-06-20 13:00:00,22.97,22.99,22.96,22.96,29800.0,18.2546,18.2705,18.2466,18.2466,29800.0
2007-06-20 13:10:00,22.96,22.96,22.93,22.93,43400.0,18.2466,18.2466,18.2228,18.2228,43400.0
2007-06-20 13:20:00,22.93,22.95,22.9,22.95,64800.0,18.2228,18.2387,18.1989,18.2387,64800.0
2007-06-20 13:30:00,22.95,22.98,22.94,22.97,37000.0,18.2387,18.2625,18.2307,18.2546,37000.0
2007-06-20 13:40:00,22.96,22.96,22.93,22.95,37800.0,18.2466,18.2466,18.2228,18.2387,37800.0
2007-06-20 13:50:00,22.95,22.96,22.93,22.93,39800.0,18.2387,18.2466,18.2228,18.2228,39800.0
2007-06-20 14:00:00,22.93,22.97,22.93,22.97,37200.0,18.2228,18.2546,18.2228,18.2546,37200.0
2007-06-20 14:10:00,22.97,22.98,22.96,22.97,22400.0,18.2546,18.2625,18.2466,18.2546,22400.0
2007-06-20 14:20:00,22.97,22.97,22.94,22.96,58800.0,18.2546,18.2546,18.2307,18.2466,58800.0
2007-06-20 14:30:00,22.96,22.98,22.95,22.95,54000.0,18.2466,18.2625,18.2387,18.2387,54000.0
2007-06-20 14:40:00,22.96,23.0,22.95,22.99,36200.0,18.2466,18.2784,18.2387,18.2705,36200.0
2007-06-20 14:50:00,22.99,23.0,22.98,22.99,30400.0,18.2705,18.2784,18.2625,18.2705,30400.0
2007-06-20 15:00:00,22.99,22.99,22.92,22.95,70400.0,18.2705,18.2705,18.2148,18.2387,70400.0
2007-06-20 15:10:00,22.95,22.96,22.93,22.96,62200.0,18.2387,18.2466,18.2228,18.2466,62200.0
2007-06-20 15:20:00,22.96,22.96,22.91,22.93,63600.0,18.2466,18.2466,18.2069,18.2228,63600.0
2007-06-20 15:30:00,22.93,22.93,22.88,22.91,164400.0,18.2228,18.2228,18.183,18.2069,164400.0
2007-06-20 15:40:00,22.91,22.94,22.87,22.87,97600.0,18.2069,18.2307,18.1751,18.1751,97600.0
2007-06-20 15:50:00,22.87,22.88,22.79,22.79,93000.0,18.1751,18.183,18.1115,18.1115,93000.0
2007-06-21 09:30:00,22.79,22.9,22.74,22.79,31400.0,18.1115,18.1989,18.0718,18.1115,31400.0
2007-06-21 09:40:00,22.78,22.82,22.73,22.76,27600.0,18.1036,18.1354,18.0638,18.0877,27600.0
2007-06-21 09:50:00,22.77,22.79,22.67,22.67,32600.0,18.0956,18.1115,18.0161,18.0161,32600.0
2007-06-21 10:00:00,22.67,22.72,22.67,22.68,38800.0,18.0161,18.0559,18.0161,18.0241,38800.0
2007-06-21 10:10:00,22.69,22.77,22.67,22.76,34400.0,18.032,18.0956,18.0161,18.0877,34400.0
2007-06-21 10:20:00,22.75,22.83,22.71,22.71,66200.0,18.0797,18.1433,18.0479,18.0479,66200.0
2007-06-21 10:30:00,22.7,22.72,22.65,22.68,50000.0,18.04,18.0559,18.0003,18.0241,50000.0
2007-06-21 10:40:00,22.69,22.75,22.68,22.74,38400.0,18.032,18.0797,18.0241,18.0718,38400.0
2007-06-21 10:50:00,22.75,22.78,22.74,22.75,34600.0,18.0797,18.1036,18.0718,18.0797,34600.0
2007-06-21 11:00:00,22.75,22.79,22.74,22.74,37800.0,18.0797,18.1115,18.0718,18.0718,37800.0
2007-06-21 11:10:00,22.74,22.75,22.7,22.71,25600.0,18.0718,18.0797,18.04,18.0479,25600.0
2007-06-21 11:20:00,22.71,22.72,22.68,22.72,32800.0,18.0479,18.0559,18.0241,18.0559,32800.0
2007-06-21 11:30:00,22.72,22.75,22.7,22.7,27200.0,18.0559,18.0797,18.04,18.04,27200.0
2007-06-21 11:40:00,22.7,22.73,22.7,22.73,26400.0,18.04,18.0638,18.04,18.0638,26400.0
2007-06-21 11:50:00,22.73,22.73,22.68,22.68,16800.0,18.0638,18.0638,18.0241,18.0241,16800.0
2007-06-21 12:00:00,22.68,22.74,22.68,22.71,29200.0,18.0241,18.0718,18.0241,18.0479,29200.0
2007-06-21 12:10:00,22.7,22.7,22.66,22.67,19000.0,18.04,18.04,18.0082,18.0161,19000.0
2007-06-21 12:20:00,22.67,22.69,22.65,22.68,26200.0,18.0161,18.032,18.0003,18.0241,26200.0
2007-06-21 12:30:00,22.68,22.68,22.67,22.68,16000.0,18.0241,18.0241,18.0161,18.0241,16000.0
2007-06-21 12:40:00,22.7,22.7,22.66,22.66,37600.0,18.04,18.04,18.0082,18.0082,37600.0
2007-06-21 12:50:00,22.66,22.68,22.66,22.68,14200.0,18.0082,18.0241,18.0082,18.0241,14200.0
2007-06-21 13:00:00,22.68,22.75,22.68,22.75,22200.0,18.0241,18.0797,18.0241,18.0797,22200.0
2007-06-21 13:10:00,22.75,22.79,22.74,22.78,22200.0,18.0797,18.1115,18.0718,18.1036,22200.0
2007-06-21 13:20:00,22.78,22.79,22.75,22.78,17600.0,18.1036,18.1115,18.0797,18.1036,17600.0
2007-06-21 13:30:00,22.79,22.83,22.78,22.82,21000.0,18.1115,18.1433,18.1036,18.1354,21000.0
2007-06-21 13:40:00,22.82,22.84,22.81,22.83,22200.0,18.1354,18.1513,18.1274,18.1433,22200.0
2007-06-21 13:50:00,22.82,22.83,22.78,22.8,17400.0,18.1354,18.1433,18.1036,18.1195,17400.0
2007-06-21 14:00:00,22.8,22.84,22.79,22.84,23000.0,18.1195,18.1513,18.1115,18.1513,23000.0
2007-06-21 14:10:00,22.82,22.88,22.81,22.86,21200.0,18.1354,18.183,18.1274,18.1671,21200.0
2007-06-21 14:20:00,22.86,22.86,22.81,22.81,19000.0,18.1671,18.1671,18.1274,18.1274,19000.0
2007-06-21 14:30:00,22.81,22.82,22.79,22.79,25200.0,18.1274,18.1354,18.1115,18.1115,25200.0
2007-06-21 14:40:00,22.8,22.81,22.78,22.78,18000.0,18.1195,18.1274,18.1036,18.1036,18000.0
2007-06-21 14:50:00,22.78,22.85,22.78,22.85,31400.0,18.1036,18.1592,18.1036,18.1592,31400.0
2007-06-21 15:00:00,22.85,22.86,22.84,22.84,33200.0,18.1592,18.1671,18.1513,18.1513,33200.0
2007-06-21 15:10:00,22.84,22.86,22.82,22.85,31200.0,18.1513,18.1671,18.1354,18.1592,31200.0
2007-06-21 15:20:00,22.85,22.88,22.85,22.88,46000.0,18.1592,18.183,18.1592,18.183,46000.0
2007-06-21 15:30:00,22.88,22.89,22.86,22.88,58800.0,18.183,18.191,18.1671,18.183,58800.0
2007-06-21 15:40:00,22.88,22.9,22.86,22.88,55200.0,18.183,18.1989,18.1671,18.183,55200.0
2007-06-21 15:50:00,22.88,22.93,22.88,22.93,70800.0,18.183,18.2228,18.183,18.2228,70800.0
2007-06-22 09:30:00,22.53,22.9,22.52,22.9,39600.0,17.9049,18.1989,17.8969,18.1989,39600.0
2007-06-22 09:40:00,22.86,22.86,22.74,22.78,54400.0,18.1671,18.1671,18.0718,18.1036,54400.0
2007-06-22 09:50:00,22.78,22.86,22.78,22.81,37600.0,18.1036,18.1671,18.1036,18.1274,37600.0
2007-06-22 10:00:00,22.82,22.85,22.78,22.8,23400.0,18.1354,18.1592,18.1036,18.1195,23400.0
2007-06-22 10:10:00,22.8,22.85,22.77,22.85,22600.0,18.1195,18.1592,18.0956,18.1592,22600.0
2007-06-22 10:20:00,22.84,22.88,22.82,22.85,19200.0,18.1513,18.183,18.1354,18.1592,19200.0
2007-06-22 10:30:00,22.85,22.85,22.79,22.84,20000.0,18.1592,18.1592,18.1115,18.1513,20000.0
2007-06-22 10:40:00,22.83,22.91,22.83,22.9,17200.0,18.1433,18.2069,18.1433,18.1989,17200.0
2007-06-22 10:50:00,22.91,22.91,22.84,22.84,16600.0,18.2069,18.2069,18.1513,18.1513,16600.0
2007-06-22 11:00:00,22.83,22.83,22.77,22.83,25600.0,18.1433,18.1433,18.0956,18.1433,25600.0
2007-06-22 11:10:00,22.83,22.84,22.78,22.8,25600.0,18.1433,18.1513,18.1036,18.1195,25600.0
2007-06-22 11:20:00,22.81,22.85,22.79,22.84,10000.0,18.1274,18.1592,18.1115,18.1513,10000.0
2007-06-22 11:30:00,22.85,22.88,22.84,22.85,16000.0,18.1592,18.183,18.1513,18.1592,16000.0
2007-06-22 11:40:00,22.86,22.86,22.82,22.82,14800.0,18.1671,18.1671,18.1354,18.1354,14800.0
2007-06-22 11:50:00,22.82,22.86,22.82,22.86,22200.0,18.1354,18.1671,18.1354,18.1671,22200.0
2007-06-22 12:00:00,22.86,22.89,22.86,22.88,20800.0,18.1671,18.191,18.1671,18.183,20800.0
2007-06-22 12:10:00,22.87,22.87,22.83,22.86,34600.0,18.1751,18.1751,18.1433,18.1671,34600.0
2007-06-22 12:20:00,22.86,22.89,22.83,22.85,69600.0,18.1671,18.191,18.1433,18.1592,69600.0
2007-06-22 12:30:00,22.85,22.88,22.81,22.87,72600.0,18.1592,18.183,18.1274,18.1751,72600.0
2007-06-22 12:40:00,22.87,22.91,22.86,22.9,41600.0,18.1751,18.2069,18.1671,18.1989,41600.0
2007-06-22 12:50:00,22.89,22.9,22.85,22.86,43400.0,18.191,18.1989,18.1592,18.1671,43400.0
2007-06-22 13:00:00,22.86,22.86,22.78,22.82,32600.0,18.1671,18.1671,18.1036,18.1354,32600.0
2007-06-22 13:10:00,22.82,22.84,22.78,22.81,36800.0,18.1354,18.1513,18.1036,18.1274,36800.0
2007-06-22 13:20:00,22.81,22.89,22.81,22.83,30800.0,18.1274,18.191,18.1274,18.1433,30800.0
2007-06-22 13:30:00,22.84,22.86,22.83,22.86,19800.0,18.1513,18.1671,18.1433,18.1671,19800.0
2007-06-22 13:40:00,22.86,22.91,22.85,22.86,26800.0,18.1671,18.2069,18.1592,18.1671,26800.0
2007-06-22 13:50:00,22.86,22.86,22.81,22.83,19800.0,18.1671,18.1671,18.1274,18.1433,19800.0
2007-06-22 14:00:00,22.83,22.84,22.75,22.79,21000.0,18.1433,18.1513,18.0797,18.1115,21000.0
2007-06-22 14:10:00,22.8,22.83,22.79,22.81,30800.0,18.1195,18.1433,18.1115,18.1274,30800.0
2007-06-22 14:20:00,22.81,22.81,22.75,22.81,43200.0,18.1274,18.1274,18.0797,18.1274,43200.0
2007-06-22 14:30:00,22.82,22.84,22.75,22.79,43200.0,18.1354,18.1513,18.0797,18.1115,43200.0
2007-06-22 14:40:00,22.79,22.85,22.79,22.84,27200.0,18.1115,18.1592,18.1115,18.1513,27200.0
2007-06-22 14:50:00,22.84,22.86,22.82,22.83,15400.0,18.1513,18.1671,18.1354,18.1433,15400.0
2007-06-22 15:00:00,22.83,22.84,22.78,22.79,38200.0,18.1433,18.1513,18.1036,18.1115,38200.0
2007-06-22 15:10:00,22.79,22.83,22.79,22.83,25000.0,18.1115,18.1433,18.1115,18.1433,25000.0
2007-06-22 15:20:00,22.83,22.84,22.76,22.76,46000.0,18.1433,18.1513,18.0877,18.0877,46000.0
2007-06-22 15:30:00,22.77,22.79,22.72,22.73,37600.0,18.0956,18.1115,18.0559,18.0638,37600.0
2007-06-22 15:40:00,22.73,22.74,22.67,22.72,79800.0,18.0638,18.0718,18.0161,18.0559,79800.0
2007-06-22 15:50:00,22.72,22.72,22.66,22.71,92600.0,18.0559,18.0559,18.0082,18.0479,92600.0
2007-06-25 09:30:00,22.72,22.85,22.7,22.73,37800.0,18.0559,18.1592,18.04,18.0638,37800.0
2007-06-25 09:40:00,22.72,22.78,22.66,22.69,78400.0,18.0559,18.1036,18.0082,18.032,78400.0
2007-06-25 09:50:00,22.7,22.73,22.61,22.65,60600.0,18.04,18.0638,17.9685,18.0003,60600.0
2007-06-25 10:00:00,22.65,22.72,22.6,22.64,61000.0,18.0003,18.0559,17.9605,17.9923,61000.0
2007-06-25 10:10:00,22.64,22.73,22.63,22.72,75800.0,17.9923,18.0638,17.9844,18.0559,75800.0
2007-06-25 10:20:00,22.72,22.75,22.69,22.75,39000.0,18.0559,18.0797,18.032,18.0797,39000.0
2007-06-25 10:30:00,22.75,22.77,22.72,22.72,41800.0,18.0797,18.0956,18.0559,18.0559,41800.0
2007-06-25 10:40:00,22.74,22.75,22.72,22.74,63800.0,18.0718,18.0797,18.0559,18.0718,63800.0
2007-06-25 10:50:00,22.73,22.85,22.73,22.85,33000.0,18.0638,18.1592,18.0638,18.1592,33000.0
2007-06-25 11:00:00,22.85,22.87,22.82,22.83,18400.0,18.1592,18.1751,18.1354,18.1433,18400.0
2007-06-25 11:10:00,22.82,22.83,22.77,22.78,48200.0,18.1354,18.1433,18.0956,18.1036,48200.0
2007-06-25 11:20:00,22.78,22.79,22.75,22.78,25800.0,18.1036,18.1115,18.0797,18.1036,25800.0
2007-06-25 11:30:00,22.78,22.82,22.75,22.77,55800.0,18.1036,18.1354,18.0797,18.0956,55800.0
2007-06-25 11:40:00,22.77,22.8,22.75,22.8,36200.0,18.0956,18.1195,18.0797,18.1195,36200.0
2007-06-25 11:50:00,22.81,22.82,22.79,22.8,27400.0,18.1274,18.1354,18.1115,18.1195,27400.0
2007-06-25 12:00:00,22.8,22.85,22.8,22.85,34800.0,18.1195,18.1592,18.1195,18.1592,34800.0
2007-06-25 12:10:00,22.84,22.86,22.84,22.85,28400.0,18.1513,18.1671,18.1513,18.1592,28400.0
2007-06-25 12:20:00,22.85,22.86,22.84,22.85,17800.0,18.1592,18.1671,18.1513,18.1592,17800.0
2007-06-25 12:30:00,22.85,22.85,22.81,22.84,19000.0,18.1592,18.1592,18.1274,18.1513,19000.0
2007-06-25 12:40:00,22.83,22.84,22.83,22.83,11400.0,18.1433,18.1513,18.1433,18.1433,11400.0
2007-06-25 12:50:00,22.82,22.82,22.75,22.75,48600.0,18.1354,18.1354,18.0797,18.0797,48600.0
2007-06-25 13:00:00,22.76,22.79,22.75,22.78,14800.0,18.0877,18.1115,18.0797,18.1036,14800.0
2007-06-25 13:10:00,22.78,22.79,22.75,22.75,12000.0,18.1036,18.1115,18.0797,18.0797,12000.0
2007-06-25 13:20:00,22.77,22.77,22.75,22.75,25800.0,18.0956,18.0956,18.0797,18.0797,25800.0
2007-06-25 13:30:00,22.75,22.78,22.75,22.76,26200.0,18.0797,18.1036,18.0797,18.0877,26200.0
2007-06-25 13:40:00,22.76,22.76,22.75,22.75,39400.0,18.0877,18.0877,18.0797,18.0797,39400.0
2007-06-25 13:50:00,22.75,22.75,22.75,22.75,50000.0,18.0797,18.0797,18.0797,18.0797,50000.0
2007-06-25 14:00:00,22.75,22.75,22.75,22.75,32800.0,18.0797,18.0797,18.0797,18.0797,32800.0
2007-06-25 14:10:00,22.75,22.75,22.72,22.75,106000.0,18.0797,18.0797,18.0559,18.0797,106000.0
2007-06-25 14:20:00,22.73,22.75,22.72,22.72,42600.0,18.0638,18.0797,18.0559,18.0559,42600.0
2007-06-25 14:30:00,22.72,22.74,22.68,22.72,193000.0,18.0559,18.0718,18.0241,18.0559,193000.0
2007-06-25 14:40:00,22.72,22.74,22.65,22.65,74800.0,18.0559,18.0718,18.0003,18.0003,74800.0
2007-06-25 14:50:00,22.63,22.67,22.62,22.67,86800.0,17.9844,18.0161,17.9764,18.0161,86800.0
2007-06-25 15:00:00,22.65,22.7,22.63,22.63,124600.0,18.0003,18.04,17.9844,17.9844,124600.0
2007-06-25 15:10:00,22.65,22.68,22.63,22.64,94800.0,18.0003,18.0241,17.9844,17.9923,94800.0
2007-06-25 15:20:00,22.64,22.71,22.64,22.67,38800.0,17.9923,18.0479,17.9923,18.0161,38800.0
2007-06-25 15:30:00,22.67,22.72,22.67,22.72,98600.0,18.0161,18.0559,18.0161,18.0559,98600.0
2007-06-25 15:40:00,22.72,22.72,22.66,22.68,63000.0,18.0559,18.0559,18.0082,18.0241,63000.0
2007-06-25 15:50:00,22.68,22.72,22.65,22.69,162600.0,18.0241,18.0559,18.0003,18.032,162600.0
2007-06-26 09:30:00,22.73,22.86,22.73,22.79,32200.0,18.0638,18.1671,18.0638,18.1115,32200.0
2007-06-26 09:40:00,22.79,22.8,22.67,22.7,60200.0,18.1115,18.1195,18.0161,18.04,60200.0
2007-06-26 09:50:00,22.7,22.71,22.65,22.68,33800.0,18.04,18.0479,18.0003,18.0241,33800.0
2007-06-26 10:00:00,22.67,22.7,22.64,22.64,40600.0,18.0161,18.04,17.9923,17.9923,40600.0
2007-06-26 10:10:00,22.65,22.66,22.6,22.63,46800.0,18.0003,18.0082,17.9605,17.9844,46800.0
2007-06-26 10:20:00,22.63,22.63,22.61,22.61,38000.0,17.9844,17.9844,17.9685,17.9685,38000.0
2007-06-26 10:30:00,22.61,22.68,22.61,22.67,40400.0,17.9685,18.0241,17.9685,18.0161,40400.0
2007-06-26 10:40:00,22.67,22.67,22.58,22.58,49600.0,18.0161,18.0161,17.9446,17.9446,49600.0
2007-06-26 10:50:00,22.58,22.59,22.54,22.55,40400.0,17.9446,17.9526,17.9128,17.9208,40400.0
2007-06-26 11:00:00,22.54,22.58,22.52,22.57,33000.0,17.9128,17.9446,17.8969,17.9367,33000.0
2007-06-26 11:10:00,22.56,22.6,22.54,22.6,43600.0,17.9287,17.9605,17.9128,17.9605,43600.0
2007-06-26 11:20:00,22.6,22.61,22.6,22.61,32600.0,17.9605,17.9685,17.9605,17.9685,32600.0
2007-06-26 11:30:00,22.61,22.68,22.61,22.66,33800.0,17.9685,18.0241,17.9685,18.0082,33800.0
2007-06-26 11:40:00,22.67,22.67,22.65,22.67,31800.0,18.0161,18.0161,18.0003,18.0161,31800.0
2007-06-26 11:50:00,22.67,22.67,22.65,22.66,31200.0,18.0161,18.0161,18.0003,18.0082,31200.0
2007-06-26 12:00:00,22.66,22.67,22.65,22.65,30000.0,18.0082,18.0161,18.0003,18.0003,30000.0
2007-06-26 12:10:00,22.65,22.66,22.61,22.63,23600.0,18.0003,18.0082,17.9685,17.9844,23600.0
2007-06-26 12:20:00,22.63,22.66,22.63,22.65,19600.0,17.9844,18.0082,17.9844,18.0003,19600.0
2007-06-26 12:30:00,22.66,22.67,22.59,22.59,42200.0,18.0082,18.0161,17.9526,17.9526,42200.0
2007-06-26 12:40:00,22.59,22.62,22.59,22.59,33000.0,17.9526,17.9764,17.9526,17.9526,33000.0
2007-06-26 12:50:00,22.59,22.59,22.58,22.59,16800.0,17.9526,17.9526,17.9446,17.9526,16800.0
2007-06-26 13:00:00,22.59,22.6,22.54,22.58,96600.0,17.9526,17.9605,17.9128,17.9446,96600.0
2007-06-26 13:10:00,22.59,22.63,22.59,22.63,23600.0,17.9526,17.9844,17.9526,17.9844,23600.0
2007-06-26 13:20:00,22.63,22.63,22.59,22.6,34400.0,17.9844,17.9844,17.9526,17.9605,34400.0
2007-06-26 13:30:00,22.6,22.61,22.59,22.6,61600.0,17.9605,17.9685,17.9526,17.9605,61600.0
2007-06-26 13:40:00,22.6,22.63,22.54,22.56,45800.0,17.9605,17.9844,17.9128,17.9287,45800.0
2007-06-26 13:50:00,22.56,22.56,22.54,22.55,23000.0,17.9287,17.9287,17.9128,17.9208,23000.0
2007-06-26 14:00:00,22.55,22.58,22.55,22.57,33600.0,17.9208,17.9446,17.9208,17.9367,33600.0
2007-06-26 14:10:00,22.58,22.6,22.56,22.58,40400.0,17.9446,17.9605,17.9287,17.9446,40400.0
2007-06-26 14:20:00,22.58,22.61,22.58,22.6,93600.0,17.9446,17.9685,17.9446,17.9605,93600.0
2007-06-26 14:30:00,22.6,22.61,22.59,22.6,113400.0,17.9605,17.9685,17.9526,17.9605,113400.0
2007-06-26 14:40:00,22.6,22.63,22.59,22.61,88200.0,17.9605,17.9844,17.9526,17.9685,88200.0
2007-06-26 14:50:00,22.63,22.63,22.57,22.58,49000.0,17.9844,17.9844,17.9367,17.9446,49000.0
2007-06-26 15:00:00,22.58,22.61,22.57,22.58,78600.0,17.9446,17.9685,17.9367,17.9446,78600.0
2007-06-26 15:10:00,22.58,22.63,22.58,22.6,41400.0,17.9446,17.9844,17.9446,17.9605,41400.0
2007-06-26 15:20:00,22.6,22.61,22.58,22.6,40000.0,17.9605,17.9685,17.9446,17.9605,40000.0
2007-06-26 15:30:00,22.6,22.63,22.58,22.59,43400.0,17.9605,17.9844,17.9446,17.9526,43400.0
2007-06-26 15:40:00,22.58,22.59,22.57,22.58,64800.0,17.9446,17.9526,17.9367,17.9446,64800.0
2007-06-26 15:50:00,22.59,22.59,22.57,22.57,68600.0,17.9526,17.9526,17.9367,17.9367,68600.0
2007-06-27 09:30:00,22.54,22.6,22.54,22.56,40600.0,17.9128,17.9605,17.9128,17.9287,40600.0
2007-06-27 09:40:00,22.55,22.57,22.49,22.53,70400.0,17.9208,17.9367,17.8731,17.9049,70400.0
2007-06-27 09:50:00,22.54,22.57,22.46,22.47,66200.0,17.9128,17.9367,17.8493,17.8572,66200.0
2007-06-27 10:00:00,22.46,22.53,22.34,22.5,127000.0,17.8493,17.9049,17.7539,17.881,127000.0
2007-06-27 10:10:00,22.5,22.52,22.48,22.5,43000.0,17.881,17.8969,17.8652,17.881,43000.0
2007-06-27 10:20:00,22.5,22.52,22.5,22.5,35000.0,17.881,17.8969,17.881,17.881,35000.0
2007-06-27 10:30:00,22.5,22.52,22.49,22.5,49600.0,17.881,17.8969,17.8731,17.881,49600.0
2007-06-27 10:40:00,22.5,22.5,22.48,22.48,57800.0,17.881,17.881,17.8652,17.8652,57800.0
2007-06-27 10:50:00,22.48,22.5,22.46,22.49,27600.0,17.8652,17.881,17.8493,17.8731,27600.0
2007-06-27 11:00:00,22.48,22.5,22.47,22.5,74200.0,17.8652,17.881,17.8572,17.881,74200.0
2007-06-27 11:10:00,22.5,22.54,22.5,22.53,34800.0,17.881,17.9128,17.881,17.9049,34800.0
2007-06-27 11:20:00,22.53,22.54,22.5,22.5,23600.0,17.9049,17.9128,17.881,17.881,23600.0
2007-06-27 11:30:00,22.5,22.5,22.48,22.48,38400.0,17.881,17.881,17.8652,17.8652,38400.0
2007-06-27 11:40:00,22.48,22.48,22.46,22.48,25000.0,17.8652,17.8652,17.8493,17.8652,25000.0
2007-06-27 11:50:00,22.49,22.52,22.48,22.48,33800.0,17.8731,17.8969,17.8652,17.8652,33800.0
2007-06-27 12:00:00,22.48,22.52,22.48,22.52,26600.0,17.8652,17.8969,17.8652,17.8969,26600.0
2007-06-27 12:10:00,22.5,22.5,22.48,22.49,28400.0,17.881,17.881,17.8652,17.8731,28400.0
2007-06-27 12:20:00,22.49,22.51,22.49,22.49,34400.0,17.8731,17.889,17.8731,17.8731,34400.0
2007-06-27 12:30:00,22.49,22.51,22.49,22.5,31000.0,17.8731,17.889,17.8731,17.881,31000.0
2007-06-27 12:40:00,22.5,22.5,22.47,22.48,38200.0,17.881,17.881,17.8572,17.8652,38200.0
2007-06-27 12:50:00,22.48,22.48,22.47,22.48,32800.0,17.8652,17.8652,17.8572,17.8652,32800.0
2007-06-27 13:00:00,22.48,22.49,22.46,22.48,37800.0,17.8652,17.8731,17.8493,17.8652,37800.0
2007-06-27 13:10:00,22.48,22.48,22.47,22.47,33200.0,17.8652,17.8652,17.8572,17.8572,33200.0
2007-06-27 13:20:00,22.47,22.48,22.46,22.46,28200.0,17.8572,17.8652,17.8493,17.8493,28200.0
2007-06-27 13:30:00,22.46,22.47,22.4,22.43,65600.0,17.8493,17.8572,17.8016,17.8254,65600.0
2007-06-27 13:40:00,22.44,22.44,22.43,22.43,56000.0,17.8334,17.8334,17.8254,17.8254,56000.0
2007-06-27 13:50:00,22.43,22.46,22.42,22.43,74400.0,17.8254,17.8493,17.8175,17.8254,74400.0
2007-06-27 14:00:00,22.43,22.45,22.42,22.43,42400.0,17.8254,17.8413,17.8175,17.8254,42400.0
2007-06-27 14:10:00,22.43,22.45,22.42,22.43,37800.0,17.8254,17.8413,17.8175,17.8254,37800.0
2007-06-27 14:20:00,22.43,22.43,22.42,22.43,65400.0,17.8254,17.8254,17.8175,17.8254,65400.0
2007-06-27 14:30:00,22.43,22.43,22.42,22.43,46200.0,17.8254,17.8254,17.8175,17.8254,46200.0
2007-06-27 14:40:00,22.43,22.44,22.43,22.43,29400.0,17.8254,17.8334,17.8254,17.8254,29400.0
2007-06-27 14:50:00,22.43,22.43,22.43,22.43,20400.0,17.8254,17.8254,17.8254,17.8254,20400.0
2007-06-27 15:00:00,22.43,22.47,22.43,22.45,42600.0,17.8254,17.8572,17.8254,17.8413,42600.0
2007-06-27 15:10:00,22.45,22.45,22.42,22.43,86000.0,17.8413,17.8413,17.8175,17.8254,86000.0
2007-06-27 15:20:00,22.43,22.47,22.41,22.47,37200.0,17.8254,17.8572,17.8095,17.8572,37200.0
2007-06-27 15:30:00,22.47,22.48,22.42,22.43,103200.0,17.8572,17.8652,17.8175,17.8254,103200.0
2007-06-27 15:40:00,22.43,22.49,22.43,22.49,370600.0,17.8254,17.8731,17.8254,17.8731,370600.0
2007-06-27 15:50:00,22.48,22.58,22.48,22.55,172000.0,17.8652,17.9446,17.8652,17.9208,172000.0
2007-06-28 09:30:00,22.53,22.71,22.5,22.66,42000.0,17.9049,18.0479,17.881,18.0082,42000.0
2007-06-28 09:40:00,22.65,22.78,22.63,22.76,61800.0,18.0003,18.1036,17.9844,18.0877,61800.0
2007-06-28 09:50:00,22.77,22.8,22.72,22.76,43400.0,18.0956,18.1195,18.0559,18.0877,43400.0
2007-06-28 10:00:00,22.76,22.84,22.76,22.82,38800.0,18.0877,18.1513,18.0877,18.1354,38800.0
2007-06-28 10:10:00,22.83,22.88,22.83,22.86,39600.0,18.1433,18.183,18.1433,18.1671,39600.0
2007-06-28 10:20:00,22.86,22.86,22.82,22.82,19800.0,18.1671,18.1671,18.1354,18.1354,19800.0
2007-06-28 10:30:00,22.82,22.84,22.79,22.83,23200.0,18.1354,18.1513,18.1115,18.1433,23200.0
2007-06-28 10:40:00,22.83,22.84,22.82,22.83,21600.0,18.1433,18.1513,18.1354,18.1433,21600.0
2007-06-28 10:50:00,22.83,22.88,22.81,22.84,31800.0,18.1433,18.183,18.1274,18.1513,31800.0
2007-06-28 11:00:00,22.84,22.85,22.84,22.84,20000.0,18.1513,18.1592,18.1513,18.1513,20000.0
2007-06-28 11:10:00,22.85,22.87,22.84,22.85,35200.0,18.1592,18.1751,18.1513,18.1592,35200.0
2007-06-28 11:20:00,22.85,22.88,22.85,22.87,46000.0,18.1592,18.183,18.1592,18.1751,46000.0
2007-06-28 11:30:00,22.87,22.88,22.86,22.86,13000.0,18.1751,18.183,18.1671,18.1671,13000.0
2007-06-28 11:40:00,22.86,22.87,22.85,22.86,26200.0,18.1671,18.1751,18.1592,18.1671,26200.0
2007-06-28 11:50:00,22.86,22.89,22.85,22.87,35600.0,18.1671,18.191,18.1592,18.1751,35600.0
2007-06-28 12:00:00,22.88,22.9,22.86,22.88,15600.0,18.183,18.1989,18.1671,18.183,15600.0
2007-06-28 12:10:00,22.86,22.89,22.84,22.86,37400.0,18.1671,18.191,18.1513,18.1671,37400.0
2007-06-28 12:20:00,22.86,22.87,22.86,22.86,7800.0,18.1671,18.1751,18.1671,18.1671,7800.0
2007-06-28 12:30:00,22.86,22.9,22.86,22.9,102400.0,18.1671,18.1989,18.1671,18.1989,102400.0
2007-06-28 12:40:00,22.9,22.91,22.89,22.89,19800.0,18.1989,18.2069,18.191,18.191,19800.0
2007-06-28 12:50:00,22.89,22.89,22.89,22.89,20000.0,18.191,18.191,18.191,18.191,20000.0
2007-06-28 13:00:00,22.89,22.89,22.86,22.86,111400.0,18.191,18.191,18.1671,18.1671,111400.0
2007-06-28 13:10:00,22.86,22.86,22.83,22.86,13000.0,18.1671,18.1671,18.1433,18.1671,13000.0
2007-06-28 13:20:00,22.86,22.9,22.86,22.9,14200.0,18.1671,18.1989,18.1671,18.1989,14200.0
2007-06-28 13:30:00,22.9,22.93,22.9,22.93,18600.0,18.1989,18.2228,18.1989,18.2228,18600.0
2007-06-28 13:40:00,22.93,22.98,22.93,22.97,39800.0,18.2228,18.2625,18.2228,18.2546,39800.0
2007-06-28 13:50:00,22.96,23.02,22.96,23.0,36800.0,18.2466,18.2943,18.2466,18.2784,36800.0
2007-06-28 14:00:00,23.0,23.03,22.93,23.01,49600.0,18.2784,18.3022,18.2228,18.2864,49600.0
2007-06-28 14:10:00,23.02,23.11,22.92,23.08,64200.0,18.2943,18.3658,18.2148,18.342,64200.0
2007-06-28 14:20:00,23.08,23.09,23.0,23.01,60600.0,18.342,18.3499,18.2784,18.2864,60600.0
2007-06-28 14:30:00,23.0,23.0,22.9,22.96,65600.0,18.2784,18.2784,18.1989,18.2466,65600.0
2007-06-28 14:40:00,22.96,23.09,22.95,23.04,60200.0,18.2466,18.3499,18.2387,18.3102,60200.0
2007-06-28 14:50:00,23.04,23.04,22.98,22.99,51600.0,18.3102,18.3102,18.2625,18.2705,51600.0
2007-06-28 15:00:00,22.99,22.99,22.93,22.97,43200.0,18.2705,18.2705,18.2228,18.2546,43200.0
2007-06-28 15:10:00,22.97,23.0,22.96,22.96,41800.0,18.2546,18.2784,18.2466,18.2466,41800.0
2007-06-28 15:20:00,22.96,23.0,22.95,22.97,39800.0,18.2466,18.2784,18.2387,18.2546,39800.0
2007-06-28 15:30:00,22.98,23.0,22.98,22.99,59200.0,18.2625,18.2784,18.2625,18.2705,59200.0
2007-06-28 15:40:00,22.99,22.99,22.91,22.92,63200.0,18.2705,18.2705,18.2069,18.2148,63200.0
2007-06-28 15:50:00,22.93,22.96,22.92,22.92,118600.0,18.2228,18.2466,18.2148,18.2148,118600.0
2007-06-29 09:30:00,22.91,22.95,22.83,22.86,33200.0,18.2069,18.2387,18.1433,18.1671,33200.0
2007-06-29 09:40:00,22.86,23.0,22.86,22.99,25000.0,18.1671,18.2784,18.1671,18.2705,25000.0
2007-06-29 09:50:00,22.99,23.08,22.98,23.04,34200.0,18.2705,18.342,18.2625,18.3102,34200.0
2007-06-29 10:00:00,23.05,23.14,23.05,23.08,28800.0,18.3181,18.3897,18.3181,18.342,28800.0
2007-06-29 10:10:00,23.08,23.09,23.0,23.01,13000.0,18.342,18.3499,18.2784,18.2864,13000.0
2007-06-29 10:20:00,23.01,23.05,22.99,23.05,25400.0,18.2864,18.3181,18.2705,18.3181,25400.0
2007-06-29 10:30:00,23.05,23.06,23.04,23.04,30400.0,18.3181,18.3261,18.3102,18.3102,30400.0
2007-06-29 10:40:00,23.04,23.07,23.04,23.06,32400.0,18.3102,18.334,18.3102,18.3261,32400.0
2007-06-29 10:50:00,23.05,23.08,23.05,23.07,26800.0,18.3181,18.342,18.3181,18.334,26800.0
2007-06-29 11:00:00,23.07,23.07,23.02,23.03,83800.0,18.334,18.334,18.2943,18.3022,83800.0
2007-06-29 11:10:00,23.03,23.03,23.01,23.02,68200.0,18.3022,18.3022,18.2864,18.2943,68200.0
2007-06-29 11:20:00,23.02,23.05,23.01,23.05,26600.0,18.2943,18.3181,18.2864,18.3181,26600.0
2007-06-29 11:30:00,23.05,23.05,23.04,23.04,20000.0,18.3181,18.3181,18.3102,18.3102,20000.0
2007-06-29 11:40:00,23.04,23.07,23.01,23.01,37200.0,18.3102,18.334,18.2864,18.2864,37200.0
2007-06-29 11:50:00,23.02,23.02,22.97,22.99,48200.0,18.2943,18.2943,18.2546,18.2705,48200.0
2007-06-29 12:00:00,22.98,22.99,22.86,22.86,112000.0,18.2625,18.2705,18.1671,18.1671,112000.0
2007-06-29 12:10:00,22.86,22.88,22.81,22.81,112000.0,18.1671,18.183,18.1274,18.1274,112000.0
2007-06-29 12:20:00,22.81,22.81,22.78,22.8,49000.0,18.1274,18.1274,18.1036,18.1195,49000.0
2007-06-29 12:30:00,22.79,22.8,22.69,22.74,60200.0,18.1115,18.1195,18.032,18.0718,60200.0
2007-06-29 12:40:00,22.75,22.75,22.7,22.71,34200.0,18.0797,18.0797,18.04,18.0479,34200.0
2007-06-29 12:50:00,22.71,22.75,22.7,22.74,39800.0,18.0479,18.0797,18.04,18.0718,39800.0
2007-06-29 13:00:00,22.74,22.75,22.73,22.74,44000.0,18.0718,18.0797,18.0638,18.0718,44000.0
2007-06-29 13:10:00,22.74,22.75,22.72,22.74,37000.0,18.0718,18.0797,18.0559,18.0718,37000.0
2007-06-29 13:20:00,22.74,22.8,22.74,22.79,31200.0,18.0718,18.1195,18.0718,18.1115,31200.0
2007-06-29 13:30:00,22.79,22.79,22.74,22.77,37600.0,18.1115,18.1115,18.0718,18.0956,37600.0
2007-06-29 13:40:00,22.76,22.78,22.74,22.78,52200.0,18.0877,18.1036,18.0718,18.1036,52200.0
2007-06-29 13:50:00,22.78,22.83,22.77,22.8,49000.0,18.1036,18.1433,18.0956,18.1195,49000.0
2007-06-29 14:00:00,22.8,22.8,22.68,22.7,37000.0,18.1195,18.1195,18.0241,18.04,37000.0
2007-06-29 14:10:00,22.7,22.75,22.68,22.74,36800.0,18.04,18.0797,18.0241,18.0718,36800.0
2007-06-29 14:20:00,22.74,22.75,22.71,22.72,49400.0,18.0718,18.0797,18.0479,18.0559,49400.0
2007-06-29 14:30:00,22.72,22.77,22.7,22.76,41600.0,18.0559,18.0956,18.04,18.0877,41600.0
2007-06-29 14:40:00,22.76,22.77,22.74,22.75,59800.0,18.0877,18.0956,18.0718,18.0797,59800.0
2007-06-29 14:50:00,22.75,22.75,22.71,22.72,41400.0,18.0797,18.0797,18.0479,18.0559,41400.0
2007-06-29 15:00:00,22.73,22.74,22.61,22.66,67400.0,18.0638,18.0718,17.9685,18.0082,67400.0
2007-06-29 15:10:00,22.66,22.66,22.56,22.62,63200.0,18.0082,18.0082,17.9287,17.9764,63200.0
2007-06-29 15:20:00,22.63,22.65,22.62,22.63,53600.0,17.9844,18.0003,17.9764,17.9844,53600.0
2007-06-29 15:30:00,22.62,22.74,22.62,22.74,75600.0,17.9764,18.0718,17.9764,18.0718,75600.0
2007-06-29 15:40:00,22.74,22.79,22.74,22.75,62800.0,18.0718,18.1115,18.0718,18.0797,62800.0
2007-06-29 15:50:00,22.75,22.8,22.72,22.75,58800.0,18.0797,18.1195,18.0559,18.0797,58800.0
2007-07-02 09:30:00,22.75,22.75,22.65,22.65,46000.0,18.0797,18.0797,18.0003,18.0003,46000.0
2007-07-02 09:40:00,22.65,22.67,22.6,22.66,47000.0,18.0003,18.0161,17.9605,18.0082,47000.0
2007-07-02 09:50:00,22.67,22.72,22.65,22.71,40000.0,18.0161,18.0559,18.0003,18.0479,40000.0
2007-07-02 10:00:00,22.72,22.78,22.72,22.77,45800.0,18.0559,18.1036,18.0559,18.0956,45800.0
2007-07-02 10:10:00,22.76,22.77,22.72,22.72,35000.0,18.0877,18.0956,18.0559,18.0559,35000.0
2007-07-02 10:20:00,22.72,22.76,22.72,22.74,28600.0,18.0559,18.0877,18.0559,18.0718,28600.0
2007-07-02 10:30:00,22.74,22.75,22.73,22.74,24200.0,18.0718,18.0797,18.0638,18.0718,24200.0
2007-07-02 10:40:00,22.73,22.73,22.67,22.72,34200.0,18.0638,18.0638,18.0161,18.0559,34200.0
2007-07-02 10:50:00,22.72,22.75,22.72,22.75,40800.0,18.0559,18.0797,18.0559,18.0797,40800.0
2007-07-02 11:00:00,22.76,22.78,22.76,22.77,23600.0,18.0877,18.1036,18.0877,18.0956,23600.0
2007-07-02 11:10:00,22.77,22.77,22.71,22.71,44400.0,18.0956,18.0956,18.0479,18.0479,44400.0
2007-07-02 11:20:00,22.71,22.74,22.7,22.73,38400.0,18.0479,18.0718,18.04,18.0638,38400.0
2007-07-02 11:30:00,22.74,22.77,22.72,22.77,27600.0,18.0718,18.0956,18.0559,18.0956,27600.0
2007-07-02 11:40:00,22.76,22.77,22.75,22.75,15800.0,18.0877,18.0956,18.0797,18.0797,15800.0
2007-07-02 11:50:00,22.75,22.75,22.71,22.71,21600.0,18.0797,18.0797,18.0479,18.0479,21600.0
2007-07-02 12:00:00,22.71,22.71,22.69,22.7,29400.0,18.0479,18.0479,18.032,18.04,29400.0
2007-07-02 12:10:00,22.69,22.74,22.69,22.72,31600.0,18.032,18.0718,18.032,18.0559,31600.0
2007-07-02 12:20:00,22.72,22.72,22.64,22.65,46400.0,18.0559,18.0559,17.9923,18.0003,46400.0
2007-07-02 12:30:00,22.64,22.68,22.64,22.64,43600.0,17.9923,18.0241,17.9923,17.9923,43600.0
2007-07-02 12:40:00,22.64,22.7,22.64,22.68,43800.0,17.9923,18.04,17.9923,18.0241,43800.0
2007-07-02 12:50:00,22.69,22.72,22.69,22.72,15000.0,18.032,18.0559,18.032,18.0559,15000.0
2007-07-02 13:00:00,22.72,22.74,22.71,22.74,21400.0,18.0559,18.0718,18.0479,18.0718,21400.0
2007-07-02 13:10:00,22.73,22.76,22.73,22.75,25200.0,18.0638,18.0877,18.0638,18.0797,25200.0
2007-07-02 13:20:00,22.74,22.75,22.71,22.72,25200.0,18.0718,18.0797,18.0479,18.0559,25200.0
2007-07-02 13:30:00,22.73,22.75,22.71,22.75,50600.0,18.0638,18.0797,18.0479,18.0797,50600.0
2007-07-02 13:40:00,22.75,22.8,22.75,22.79,17600.0,18.0797,18.1195,18.0797,18.1115,17600.0
2007-07-02 13:50:00,22.79,22.79,22.76,22.77,15600.0,18.1115,18.1115,18.0877,18.0956,15600.0
2007-07-02 14:00:00,22.75,22.77,22.72,22.75,21600.0,18.0797,18.0956,18.0559,18.0797,21600.0
2007-07-02 14:10:00,22.74,22.77,22.72,22.75,79200.0,18.0718,18.0956,18.0559,18.0797,79200.0
2007-07-02 14:20:00,22.75,22.77,22.73,22.75,43400.0,18.0797,18.0956,18.0638,18.0797,43400.0
2007-07-02 14:30:00,22.77,22.77,22.75,22.75,18600.0,18.0956,18.0956,18.0797,18.0797,18600.0
2007-07-02 14:40:00,22.75,22.75,22.7,22.71,34200.0,18.0797,18.0797,18.04,18.0479,34200.0
2007-07-02 14:50:00,22.71,22.75,22.7,22.74,28800.0,18.0479,18.0797,18.04,18.0718,28800.0
2007-07-02 15:00:00,22.75,22.75,22.7,22.72,51800.0,18.0797,18.0797,18.04,18.0559,51800.0
2007-07-02 15:10:00,22.73,22.73,22.71,22.72,10800.0,18.0638,18.0638,18.0479,18.0559,10800.0
2007-07-02 15:20:00,22.72,22.75,22.7,22.74,38600.0,18.0559,18.0797,18.04,18.0718,38600.0
2007-07-02 15:30:00,22.74,22.75,22.71,22.72,28600.0,18.0718,18.0797,18.0479,18.0559,28600.0
2007-07-02 15:40:00,22.72,22.74,22.72,22.73,43200.0,18.0559,18.0718,18.0559,18.0638,43200.0
2007-07-02 15:50:00,22.72,22.78,22.72,22.78,54800.0,18.0559,18.1036,18.0559,18.1036,54800.0
2007-07-03 09:30:00,22.68,22.88,22.4,22.63,162800.0,18.0241,18.183,17.8016,17.9844,162800.0
2007-07-03 09:40:00,22.64,22.8,22.63,22.8,48400.0,17.9923,18.1195,17.9844,18.1195,48400.0
2007-07-03 09:50:00,22.79,22.83,22.79,22.82,64400.0,18.1115,18.1433,18.1115,18.1354,64400.0
2007-07-03 10:00:00,22.82,22.86,22.81,22.84,72000.0,18.1354,18.1671,18.1274,18.1513,72000.0
2007-07-03 10:10:00,22.84,22.85,22.71,22.72,86800.0,18.1513,18.1592,18.0479,18.0559,86800.0
2007-07-03 10:20:00,22.72,22.75,22.72,22.73,104200.0,18.0559,18.0797,18.0559,18.0638,104200.0
2007-07-03 10:30:00,22.73,22.74,22.69,22.73,52000.0,18.0638,18.0718,18.032,18.0638,52000.0
2007-07-03 10:40:00,22.73,22.75,22.73,22.74,28400.0,18.0638,18.0797,18.0638,18.0718,28400.0
2007-07-03 10:50:00,22.74,22.74,22.72,22.73,26800.0,18.0718,18.0718,18.0559,18.0638,26800.0
2007-07-03 11:00:00,22.72,22.73,22.72,22.73,40400.0,18.0559,18.0638,18.0559,18.0638,40400.0
2007-07-03 11:10:00,22.72,22.73,22.71,22.71,19600.0,18.0559,18.0638,18.0479,18.0479,19600.0
2007-07-03 11:20:00,22.71,22.72,22.7,22.7,26800.0,18.0479,18.0559,18.04,18.04,26800.0
2007-07-03 11:30:00,22.7,22.71,22.68,22.68,31800.0,18.04,18.0479,18.0241,18.0241,31800.0
2007-07-03 11:40:00,22.68,22.68,22.64,22.64,55800.0,18.0241,18.0241,17.9923,17.9923,55800.0
2007-07-03 11:50:00,22.64,22.66,22.61,22.65,66800.0,17.9923,18.0082,17.9685,18.0003,66800.0
2007-07-03 12:00:00,22.66,22.66,22.65,22.65,32400.0,18.0082,18.0082,18.0003,18.0003,32400.0
2007-07-03 12:10:00,22.65,22.65,22.64,22.64,36400.0,18.0003,18.0003,17.9923,17.9923,36400.0
2007-07-03 12:20:00,22.64,22.65,22.64,22.64,35600.0,17.9923,18.0003,17.9923,17.9923,35600.0
2007-07-03 12:30:00,22.64,22.65,22.63,22.65,46400.0,17.9923,18.0003,17.9844,18.0003,46400.0
2007-07-03 12:40:00,22.65,22.65,22.61,22.63,60800.0,18.0003,18.0003,17.9685,17.9844,60800.0
2007-07-03 12:50:00,22.61,22.64,22.59,22.64,39000.0,17.9685,17.9923,17.9526,17.9923,39000.0
2007-07-05 09:30:00,22.61,22.78,22.61,22.72,46200.0,17.9685,18.1036,17.9685,18.0559,46200.0
2007-07-05 09:40:00,22.72,22.78,22.69,22.7,54600.0,18.0559,18.1036,18.032,18.04,54600.0
2007-07-05 09:50:00,22.71,22.73,22.7,22.7,31800.0,18.0479,18.0638,18.04,18.04,31800.0
2007-07-05 10:00:00,22.71,22.71,22.68,22.71,21600.0,18.0479,18.0479,18.0241,18.0479,21600.0
2007-07-05 10:10:00,22.72,22.72,22.68,22.7,18600.0,18.0559,18.0559,18.0241,18.04,18600.0
2007-07-05 10:20:00,22.71,22.73,22.71,22.72,17600.0,18.0479,18.0638,18.0479,18.0559,17600.0
2007-07-05 10:30:00,22.72,22.74,22.7,22.71,41400.0,18.0559,18.0718,18.04,18.0479,41400.0
2007-07-05 10:40:00,22.72,22.74,22.71,22.72,39800.0,18.0559,18.0718,18.0479,18.0559,39800.0
2007-07-05 10:50:00,22.71,22.73,22.7,22.72,22800.0,18.0479,18.0638,18.04,18.0559,22800.0
2007-07-05 11:00:00,22.72,22.73,22.68,22.72,36400.0,18.0559,18.0638,18.0241,18.0559,36400.0
2007-07-05 11:10:00,22.72,22.73,22.71,22.72,21400.0,18.0559,18.0638,18.0479,18.0559,21400.0
2007-07-05 11:20:00,22.72,22.74,22.71,22.73,32000.0,18.0559,18.0718,18.0479,18.0638,32000.0
2007-07-05 11:30:00,22.73,22.73,22.71,22.72,14800.0,18.0638,18.0638,18.0479,18.0559,14800.0
2007-07-05 11:40:00,22.72,22.75,22.71,22.75,129800.0,18.0559,18.0797,18.0479,18.0797,129800.0
2007-07-05 11:50:00,22.75,22.77,22.74,22.77,23400.0,18.0797,18.0956,18.0718,18.0956,23400.0
2007-07-05 12:00:00,22.77,22.79,22.75,22.76,29000.0,18.0956,18.1115,18.0797,18.0877,29000.0
2007-07-05 12:10:00,22.77,22.77,22.73,22.75,17600.0,18.0956,18.0956,18.0638,18.0797,17600.0
2007-07-05 12:20:00,22.75,22.77,22.74,22.75,24000.0,18.0797,18.0956,18.0718,18.0797,24000.0
2007-07-05 12:30:00,22.75,22.75,22.74,22.74,15200.0,18.0797,18.0797,18.0718,18.0718,15200.0
2007-07-05 12:40:00,22.75,22.77,22.75,22.75,10600.0,18.0797,18.0956,18.0797,18.0797,10600.0
2007-07-05 12:50:00,22.75,22.76,22.74,22.75,13800.0,18.0797,18.0877,18.0718,18.0797,13800.0
2007-07-05 13:00:00,22.75,22.78,22.74,22.78,17800.0,18.0797,18.1036,18.0718,18.1036,17800.0
2007-07-05 13:10:00,22.77,22.81,22.77,22.81,18000.0,18.0956,18.1274,18.0956,18.1274,18000.0
2007-07-05 13:20:00,22.81,22.81,22.76,22.77,16000.0,18.1274,18.1274,18.0877,18.0956,16000.0
2007-07-05 13:30:00,22.77,22.81,22.76,22.81,27200.0,18.0956,18.1274,18.0877,18.1274,27200.0
2007-07-05 13:40:00,22.8,22.8,22.78,22.78,10000.0,18.1195,18.1195,18.1036,18.1036,10000.0
2007-07-05 13:50:00,22.78,22.78,22.75,22.76,14400.0,18.1036,18.1036,18.0797,18.0877,14400.0
2007-07-05 14:00:00,22.77,22.77,22.75,22.77,40800.0,18.0956,18.0956,18.0797,18.0956,40800.0
2007-07-05 14:10:00,22.75,22.83,22.75,22.81,27400.0,18.0797,18.1433,18.0797,18.1274,27400.0
2007-07-05 14:20:00,22.82,22.86,22.82,22.86,29400.0,18.1354,18.1671,18.1354,18.1671,29400.0
2007-07-05 14:30:00,22.86,22.87,22.86,22.86,13400.0,18.1671,18.1751,18.1671,18.1671,13400.0
2007-07-05 14:40:00,22.86,22.88,22.86,22.87,29200.0,18.1671,18.183,18.1671,18.1751,29200.0
2007-07-05 14:50:00,22.87,22.87,22.79,22.81,34800.0,18.1751,18.1751,18.1115,18.1274,34800.0
2007-07-05 15:00:00,22.81,22.84,22.79,22.84,31600.0,18.1274,18.1513,18.1115,18.1513,31600.0
2007-07-05 15:10:00,22.83,22.85,22.82,22.82,27600.0,18.1433,18.1592,18.1354,18.1354,27600.0
2007-07-05 15:20:00,22.82,22.88,22.82,22.86,34200.0,18.1354,18.183,18.1354,18.1671,34200.0
2007-07-05 15:30:00,22.86,22.88,22.85,22.87,43000.0,18.1671,18.183,18.1592,18.1751,43000.0
2007-07-05 15:40:00,22.88,22.89,22.84,22.89,40000.0,18.183,18.191,18.1513,18.191,40000.0
2007-07-05 15:50:00,22.89,22.93,22.85,22.9,109200.0,18.191,18.2228,18.1592,18.1989,109200.0
2007-07-06 09:30:00,22.92,22.96,22.79,22.83,31800.0,18.2148,18.2466,18.1115,18.1433,31800.0
2007-07-06 09:40:00,22.84,22.97,22.81,22.96,111000.0,18.1513,18.2546,18.1274,18.2466,111000.0
2007-07-06 09:50:00,22.93,23.03,22.91,23.01,61000.0,18.2228,18.3022,18.2069,18.2864,61000.0
2007-07-06 10:00:00,23.0,23.04,22.98,22.98,44000.0,18.2784,18.3102,18.2625,18.2625,44000.0
2007-07-06 10:10:00,22.98,22.98,22.97,22.97,14600.0,18.2625,18.2625,18.2546,18.2546,14600.0
2007-07-06 10:20:00,22.97,22.97,22.91,22.94,21800.0,18.2546,18.2546,18.2069,18.2307,21800.0
2007-07-06 10:30:00,22.95,22.96,22.87,22.91,66400.0,18.2387,18.2466,18.1751,18.2069,66400.0
2007-07-06 10:40:00,22.89,22.98,22.86,22.97,78200.0,18.191,18.2625,18.1671,18.2546,78200.0
2007-07-06 10:50:00,22.98,22.98,22.95,22.95,18800.0,18.2625,18.2625,18.2387,18.2387,18800.0
2007-07-06 11:00:00,22.95,23.03,22.95,23.01,52200.0,18.2387,18.3022,18.2387,18.2864,52200.0
2007-07-06 11:10:00,23.01,23.03,23.0,23.0,15000.0,18.2864,18.3022,18.2784,18.2784,15000.0
2007-07-06 11:20:00,23.0,23.02,23.0,23.0,14600.0,18.2784,18.2943,18.2784,18.2784,14600.0
2007-07-06 11:30:00,23.01,23.03,23.0,23.0,10200.0,18.2864,18.3022,18.2784,18.2784,10200.0
2007-07-06 11:40:00,23.0,23.0,22.98,22.98,19400.0,18.2784,18.2784,18.2625,18.2625,19400.0
2007-07-06 11:50:00,22.97,22.98,22.97,22.98,13000.0,18.2546,18.2625,18.2546,18.2625,13000.0
2007-07-06 12:00:00,22.98,22.99,22.98,22.98,20400.0,18.2625,18.2705,18.2625,18.2625,20400.0
2007-07-06 12:10:00,22.99,23.0,22.96,22.99,51200.0,18.2705,18.2784,18.2466,18.2705,51200.0
2007-07-06 12:20:00,22.98,23.0,22.96,23.0,29800.0,18.2625,18.2784,18.2466,18.2784,29800.0
2007-07-06 12:30:00,23.0,23.0,22.97,23.0,22000.0,18.2784,18.2784,18.2546,18.2784,22000.0
2007-07-06 12:40:00,23.0,23.0,22.98,23.0,24400.0,18.2784,18.2784,18.2625,18.2784,24400.0
2007-07-06 12:50:00,23.0,23.0,22.97,22.97,21600.0,18.2784,18.2784,18.2546,18.2546,21600.0
2007-07-06 13:00:00,22.99,23.0,22.96,22.97,49600.0,18.2705,18.2784,18.2466,18.2546,49600.0
2007-07-06 13:10:00,22.97,22.98,22.96,22.96,19800.0,18.2546,18.2625,18.2466,18.2466,19800.0
2007-07-06 13:20:00,22.97,22.98,22.96,22.98,14600.0,18.2546,18.2625,18.2466,18.2625,14600.0
2007-07-06 13:30:00,22.98,22.99,22.97,22.99,20400.0,18.2625,18.2705,18.2546,18.2705,20400.0
2007-07-06 13:40:00,22.99,22.99,22.97,22.98,20600.0,18.2705,18.2705,18.2546,18.2625,20600.0
2007-07-06 13:50:00,22.98,23.0,22.97,23.0,20200.0,18.2625,18.2784,18.2546,18.2784,20200.0
2007-07-06 14:00:00,23.0,23.0,22.98,22.99,14600.0,18.2784,18.2784,18.2625,18.2705,14600.0
2007-07-06 14:10:00,22.99,23.03,22.98,23.02,28000.0,18.2705,18.3022,18.2625,18.2943,28000.0
2007-07-06 14:20:00,23.02,23.02,23.0,23.01,16600.0,18.2943,18.2943,18.2784,18.2864,16600.0
2007-07-06 14:30:00,23.0,23.04,23.0,23.02,25200.0,18.2784,18.3102,18.2784,18.2943,25200.0
2007-07-06 14:40:00,23.01,23.03,23.0,23.02,24600.0,18.2864,18.3022,18.2784,18.2943,24600.0
2007-07-06 14:50:00,23.0,23.05,23.0,23.05,38000.0,18.2784,18.3181,18.2784,18.3181,38000.0
2007-07-06 15:00:00,23.05,23.05,23.03,23.05,45000.0,18.3181,18.3181,18.3022,18.3181,45000.0
2007-07-06 15:10:00,23.06,23.06,23.01,23.02,26800.0,18.3261,18.3261,18.2864,18.2943,26800.0
2007-07-06 15:20:00,23.02,23.04,23.02,23.03,45800.0,18.2943,18.3102,18.2943,18.3022,45800.0
2007-07-06 15:30:00,23.03,23.05,23.02,23.04,57800.0,18.3022,18.3181,18.2943,18.3102,57800.0
2007-07-06 15:40:00,23.04,23.04,23.0,23.01,49800.0,18.3102,18.3102,18.2784,18.2864,49800.0
2007-07-06 15:50:00,23.0,23.05,22.99,23.04,74600.0,18.2784,18.3181,18.2705,18.3102,74600.0
2007-07-09 09:30:00,23.22,23.25,23.18,23.24,69000.0,18.4532,18.4771,18.4215,18.4691,69000.0
2007-07-09 09:40:00,23.25,23.26,23.19,23.21,55200.0,18.4771,18.485,18.4294,18.4453,55200.0
2007-07-09 09:50:00,23.2,23.2,23.16,23.2,36800.0,18.4373,18.4373,18.4056,18.4373,36800.0
2007-07-09 10:00:00,23.2,23.22,23.18,23.2,45800.0,18.4373,18.4532,18.4215,18.4373,45800.0
2007-07-09 10:10:00,23.2,23.21,23.18,23.2,52000.0,18.4373,18.4453,18.4215,18.4373,52000.0
2007-07-09 10:20:00,23.2,23.2,23.18,23.19,42000.0,18.4373,18.4373,18.4215,18.4294,42000.0
2007-07-09 10:30:00,23.19,23.21,23.18,23.2,32600.0,18.4294,18.4453,18.4215,18.4373,32600.0
2007-07-09 10:40:00,23.2,23.21,23.18,23.21,40800.0,18.4373,18.4453,18.4215,18.4453,40800.0
2007-07-09 10:50:00,23.2,23.21,23.18,23.19,44600.0,18.4373,18.4453,18.4215,18.4294,44600.0
2007-07-09 11:00:00,23.19,23.2,23.17,23.2,48400.0,18.4294,18.4373,18.4135,18.4373,48400.0
2007-07-09 11:10:00,23.2,23.2,23.18,23.2,27800.0,18.4373,18.4373,18.4215,18.4373,27800.0
2007-07-09 11:20:00,23.2,23.25,23.2,23.23,25200.0,18.4373,18.4771,18.4373,18.4612,25200.0
2007-07-09 11:30:00,23.23,23.23,23.2,23.2,31000.0,18.4612,18.4612,18.4373,18.4373,31000.0
2007-07-09 11:40:00,23.2,23.24,23.18,23.24,59800.0,18.4373,18.4691,18.4215,18.4691,59800.0
2007-07-09 11:50:00,23.24,23.25,23.23,23.24,18800.0,18.4691,18.4771,18.4612,18.4691,18800.0
2007-07-09 12:00:00,23.24,23.25,23.23,23.24,29600.0,18.4691,18.4771,18.4612,18.4691,29600.0
2007-07-09 12:10:00,23.24,23.24,23.21,23.21,21400.0,18.4691,18.4691,18.4453,18.4453,21400.0
2007-07-09 12:20:00,23.22,23.22,23.21,23.21,10400.0,18.4532,18.4532,18.4453,18.4453,10400.0
2007-07-09 12:30:00,23.21,23.23,23.21,23.22,23800.0,18.4453,18.4612,18.4453,18.4532,23800.0
2007-07-09 12:40:00,23.22,23.22,23.2,23.21,15800.0,18.4532,18.4532,18.4373,18.4453,15800.0
2007-07-09 12:50:00,23.21,23.23,23.21,23.23,15000.0,18.4453,18.4612,18.4453,18.4612,15000.0
2007-07-09 13:00:00,23.23,23.23,23.22,23.22,17000.0,18.4612,18.4612,18.4532,18.4532,17000.0
2007-07-09 13:10:00,23.22,23.23,23.2,23.23,29600.0,18.4532,18.4612,18.4373,18.4612,29600.0
2007-07-09 13:20:00,23.23,23.23,23.22,23.23,18200.0,18.4612,18.4612,18.4532,18.4612,18200.0
2007-07-09 13:30:00,23.23,23.23,23.22,23.22,15600.0,18.4612,18.4612,18.4532,18.4532,15600.0
2007-07-09 13:40:00,23.23,23.23,23.21,23.22,27400.0,18.4612,18.4612,18.4453,18.4532,27400.0
2007-07-09 13:50:00,23.22,23.23,23.21,23.22,34200.0,18.4532,18.4612,18.4453,18.4532,34200.0
2007-07-09 14:00:00,23.22,23.22,23.21,23.22,22800.0,18.4532,18.4532,18.4453,18.4532,22800.0
2007-07-09 14:10:00,23.21,23.22,23.18,23.19,265800.0,18.4453,18.4532,18.4215,18.4294,265800.0
2007-07-09 14:20:00,23.18,23.19,23.16,23.17,23000.0,18.4215,18.4294,18.4056,18.4135,23000.0
2007-07-09 14:30:00,23.16,23.17,23.15,23.16,33400.0,18.4056,18.4135,18.3976,18.4056,33400.0
2007-07-09 14:40:00,23.17,23.2,23.17,23.19,39400.0,18.4135,18.4373,18.4135,18.4294,39400.0
2007-07-09 14:50:00,23.19,23.21,23.18,23.21,34200.0,18.4294,18.4453,18.4215,18.4453,34200.0
2007-07-09 15:00:00,23.21,23.22,23.2,23.21,34400.0,18.4453,18.4532,18.4373,18.4453,34400.0
2007-07-09 15:10:00,23.21,23.21,23.18,23.19,42000.0,18.4453,18.4453,18.4215,18.4294,42000.0
2007-07-09 15:20:00,23.19,23.19,23.17,23.17,38800.0,18.4294,18.4294,18.4135,18.4135,38800.0
2007-07-09 15:30:00,23.16,23.17,23.15,23.16,31400.0,18.4056,18.4135,18.3976,18.4056,31400.0
2007-07-09 15:40:00,23.16,23.16,23.14,23.16,55000.0,18.4056,18.4056,18.3897,18.4056,55000.0
2007-07-09 15:50:00,23.16,23.24,23.15,23.18,113000.0,18.4056,18.4691,18.3976,18.4215,113000.0
2007-07-10 09:30:00,23.05,23.08,22.97,23.07,43600.0,18.3181,18.342,18.2546,18.334,43600.0
2007-07-10 09:40:00,23.07,23.07,22.98,23.01,27400.0,18.334,18.334,18.2625,18.2864,27400.0
2007-07-10 09:50:00,23.01,23.09,23.0,23.08,23000.0,18.2864,18.3499,18.2784,18.342,23000.0
2007-07-10 10:00:00,23.08,23.12,23.06,23.12,38200.0,18.342,18.3738,18.3261,18.3738,38200.0
2007-07-10 10:10:00,23.11,23.13,23.1,23.1,24200.0,18.3658,18.3817,18.3579,18.3579,24200.0
2007-07-10 10:20:00,23.1,23.11,23.08,23.1,27200.0,18.3579,18.3658,18.342,18.3579,27200.0
2007-07-10 10:30:00,23.09,23.1,23.06,23.08,22600.0,18.3499,18.3579,18.3261,18.342,22600.0
2007-07-10 10:40:00,23.08,23.08,23.02,23.02,39800.0,18.342,18.342,18.2943,18.2943,39800.0
2007-07-10 10:50:00,23.02,23.08,23.02,23.06,37600.0,18.2943,18.342,18.2943,18.3261,37600.0
2007-07-10 11:00:00,23.07,23.09,23.02,23.02,18200.0,18.334,18.3499,18.2943,18.2943,18200.0
2007-07-10 11:10:00,23.02,23.06,23.0,23.03,51800.0,18.2943,18.3261,18.2784,18.3022,51800.0
2007-07-10 11:20:00,23.03,23.05,23.0,23.01,23000.0,18.3022,18.3181,18.2784,18.2864,23000.0
2007-07-10 11:30:00,23.0,23.01,22.98,22.98,17600.0,18.2784,18.2864,18.2625,18.2625,17600.0
2007-07-10 11:40:00,22.98,23.0,22.95,22.99,42000.0,18.2625,18.2784,18.2387,18.2705,42000.0
2007-07-10 11:50:00,22.98,22.99,22.95,22.97,24400.0,18.2625,18.2705,18.2387,18.2546,24400.0
2007-07-10 12:00:00,22.97,22.99,22.97,22.98,14600.0,18.2546,18.2705,18.2546,18.2625,14600.0
2007-07-10 12:10:00,22.96,22.97,22.93,22.95,21800.0,18.2466,18.2546,18.2228,18.2387,21800.0
2007-07-10 12:20:00,22.94,22.94,22.91,22.91,17600.0,18.2307,18.2307,18.2069,18.2069,17600.0
2007-07-10 12:30:00,22.91,23.01,22.91,23.01,68600.0,18.2069,18.2864,18.2069,18.2864,68600.0
2007-07-10 12:40:00,23.01,23.01,22.98,22.98,26600.0,18.2864,18.2864,18.2625,18.2625,26600.0
2007-07-10 12:50:00,22.99,22.99,22.95,22.99,41600.0,18.2705,18.2705,18.2387,18.2705,41600.0
2007-07-10 13:00:00,22.99,23.02,22.98,22.98,57800.0,18.2705,18.2943,18.2625,18.2625,57800.0
2007-07-10 13:10:00,22.98,22.99,22.95,22.96,17600.0,18.2625,18.2705,18.2387,18.2466,17600.0
2007-07-10 13:20:00,22.95,22.96,22.91,22.94,41000.0,18.2387,18.2466,18.2069,18.2307,41000.0
2007-07-10 13:30:00,22.93,22.99,22.92,22.97,86200.0,18.2228,18.2705,18.2148,18.2546,86200.0
2007-07-10 13:40:00,22.97,22.98,22.88,22.9,44800.0,18.2546,18.2625,18.183,18.1989,44800.0
2007-07-10 13:50:00,22.89,22.91,22.86,22.89,32400.0,18.191,18.2069,18.1671,18.191,32400.0
2007-07-10 14:00:00,22.91,22.95,22.87,22.93,59400.0,18.2069,18.2387,18.1751,18.2228,59400.0
2007-07-10 14:10:00,22.93,22.99,22.93,22.99,32800.0,18.2228,18.2705,18.2228,18.2705,32800.0
2007-07-10 14:20:00,23.0,23.04,22.99,23.03,68600.0,18.2784,18.3102,18.2705,18.3022,68600.0
2007-07-10 14:30:00,23.03,23.05,23.0,23.03,58800.0,18.3022,18.3181,18.2784,18.3022,58800.0
2007-07-10 14:40:00,23.03,23.07,23.03,23.06,63400.0,18.3022,18.334,18.3022,18.3261,63400.0
2007-07-10 14:50:00,23.05,23.05,23.03,23.03,21000.0,18.3181,18.3181,18.3022,18.3022,21000.0
2007-07-10 15:00:00,23.04,23.04,23.0,23.0,45200.0,18.3102,18.3102,18.2784,18.2784,45200.0
2007-07-10 15:10:00,23.01,23.03,22.99,23.02,36600.0,18.2864,18.3022,18.2705,18.2943,36600.0
2007-07-10 15:20:00,23.02,23.06,23.02,23.04,73000.0,18.2943,18.3261,18.2943,18.3102,73000.0
2007-07-10 15:30:00,23.04,23.05,22.99,23.03,96600.0,18.3102,18.3181,18.2705,18.3022,96600.0
2007-07-10 15:40:00,23.03,23.03,22.98,22.99,55000.0,18.3022,18.3022,18.2625,18.2705,55000.0
2007-07-10 15:50:00,22.99,22.99,22.92,22.92,58200.0,18.2705,18.2705,18.2148,18.2148,58200.0
2007-07-11 09:30:00,22.86,22.94,22.82,22.93,22200.0,18.1671,18.2307,18.1354,18.2228,22200.0
2007-07-11 09:40:00,22.93,22.93,22.78,22.8,56000.0,18.2228,18.2228,18.1036,18.1195,56000.0
2007-07-11 09:50:00,22.8,22.81,22.73,22.77,51800.0,18.1195,18.1274,18.0638,18.0956,51800.0
2007-07-11 10:00:00,22.77,22.89,22.76,22.89,50200.0,18.0956,18.191,18.0877,18.191,50200.0
2007-07-11 10:10:00,22.88,22.96,22.88,22.95,37800.0,18.183,18.2466,18.183,18.2387,37800.0
2007-07-11 10:20:00,22.95,22.98,22.9,22.93,26600.0,18.2387,18.2625,18.1989,18.2228,26600.0
2007-07-11 10:30:00,22.93,22.98,22.91,22.95,43200.0,18.2228,18.2625,18.2069,18.2387,43200.0
2007-07-11 10:40:00,22.95,23.02,22.95,23.0,27200.0,18.2387,18.2943,18.2387,18.2784,27200.0
2007-07-11 10:50:00,23.0,23.05,23.0,23.04,36800.0,18.2784,18.3181,18.2784,18.3102,36800.0
2007-07-11 11:00:00,23.05,23.13,23.05,23.13,35200.0,18.3181,18.3817,18.3181,18.3817,35200.0
2007-07-11 11:10:00,23.12,23.14,23.07,23.14,37200.0,18.3738,18.3897,18.334,18.3897,37200.0
2007-07-11 11:20:00,23.14,23.17,23.14,23.14,45400.0,18.3897,18.4135,18.3897,18.3897,45400.0
2007-07-11 11:30:00,23.15,23.16,23.11,23.12,23800.0,18.3976,18.4056,18.3658,18.3738,23800.0
2007-07-11 11:40:00,23.11,23.15,23.11,23.15,34800.0,18.3658,18.3976,18.3658,18.3976,34800.0
2007-07-11 11:50:00,23.15,23.16,23.11,23.14,36800.0,18.3976,18.4056,18.3658,18.3897,36800.0
2007-07-11 12:00:00,23.14,23.17,23.12,23.12,32200.0,18.3897,18.4135,18.3738,18.3738,32200.0
2007-07-11 12:10:00,23.11,23.15,23.1,23.11,16000.0,18.3658,18.3976,18.3579,18.3658,16000.0
2007-07-11 12:20:00,23.11,23.15,23.1,23.14,15800.0,18.3658,18.3976,18.3579,18.3897,15800.0
2007-07-11 12:30:00,23.16,23.18,23.15,23.18,20600.0,18.4056,18.4215,18.3976,18.4215,20600.0
2007-07-11 12:40:00,23.18,23.2,23.18,23.18,33400.0,18.4215,18.4373,18.4215,18.4215,33400.0
2007-07-11 12:50:00,23.18,23.18,23.17,23.17,22000.0,18.4215,18.4215,18.4135,18.4135,22000.0
2007-07-11 13:00:00,23.17,23.2,23.17,23.2,19600.0,18.4135,18.4373,18.4135,18.4373,19600.0
2007-07-11 13:10:00,23.19,23.21,23.18,23.21,34200.0,18.4294,18.4453,18.4215,18.4453,34200.0
2007-07-11 13:20:00,23.21,23.21,23.18,23.21,29600.0,18.4453,18.4453,18.4215,18.4453,29600.0
2007-07-11 13:30:00,23.21,23.24,23.2,23.24,45400.0,18.4453,18.4691,18.4373,18.4691,45400.0
2007-07-11 13:40:00,23.24,23.32,23.23,23.31,48200.0,18.4691,18.5327,18.4612,18.5248,48200.0
2007-07-11 13:50:00,23.3,23.31,23.26,23.28,50000.0,18.5168,18.5248,18.485,18.5009,50000.0
2007-07-11 14:00:00,23.27,23.29,23.24,23.29,84600.0,18.493,18.5089,18.4691,18.5089,84600.0
2007-07-11 14:10:00,23.29,23.36,23.29,23.36,75000.0,18.5089,18.5645,18.5089,18.5645,75000.0
2007-07-11 14:20:00,23.36,23.43,23.35,23.42,83600.0,18.5645,18.6201,18.5566,18.6122,83600.0
2007-07-11 14:30:00,23.42,23.53,23.42,23.49,211200.0,18.6122,18.6996,18.6122,18.6678,211200.0
2007-07-11 14:40:00,23.49,23.5,23.33,23.33,58400.0,18.6678,18.6758,18.5407,18.5407,58400.0
2007-07-11 14:50:00,23.33,23.35,23.29,23.33,48400.0,18.5407,18.5566,18.5089,18.5407,48400.0
2007-07-11 15:00:00,23.33,23.33,23.3,23.32,50200.0,18.5407,18.5407,18.5168,18.5327,50200.0
2007-07-11 15:10:00,23.32,23.35,23.3,23.33,77800.0,18.5327,18.5566,18.5168,18.5407,77800.0
2007-07-11 15:20:00,23.34,23.35,23.31,23.34,60400.0,18.5486,18.5566,18.5248,18.5486,60400.0
2007-07-11 15:30:00,23.34,23.35,23.3,23.31,57800.0,18.5486,18.5566,18.5168,18.5248,57800.0
2007-07-11 15:40:00,23.31,23.32,23.28,23.29,77200.0,18.5248,18.5327,18.5009,18.5089,77200.0
2007-07-11 15:50:00,23.3,23.32,23.25,23.3,98000.0,18.5168,18.5327,18.4771,18.5168,98000.0
2007-07-12 09:30:00,23.39,23.39,23.25,23.39,58400.0,18.5883,18.5883,18.4771,18.5883,58400.0
2007-07-12 09:40:00,23.38,23.41,23.08,23.09,91600.0,18.5804,18.6042,18.342,18.3499,91600.0
2007-07-12 09:50:00,23.09,23.1,22.98,23.02,268600.0,18.3499,18.3579,18.2625,18.2943,268600.0
2007-07-12 10:00:00,23.02,23.08,23.02,23.08,60200.0,18.2943,18.342,18.2943,18.342,60200.0
2007-07-12 10:10:00,23.08,23.12,23.08,23.11,27800.0,18.342,18.3738,18.342,18.3658,27800.0
2007-07-12 10:20:00,23.1,23.11,23.06,23.07,36400.0,18.3579,18.3658,18.3261,18.334,36400.0
2007-07-12 10:30:00,23.07,23.11,23.07,23.1,29000.0,18.334,18.3658,18.334,18.3579,29000.0
2007-07-12 10:40:00,23.11,23.22,23.11,23.21,35200.0,18.3658,18.4532,18.3658,18.4453,35200.0
2007-07-12 10:50:00,23.21,23.28,23.21,23.28,35800.0,18.4453,18.5009,18.4453,18.5009,35800.0
2007-07-12 11:00:00,23.28,23.33,23.26,23.32,33000.0,18.5009,18.5407,18.485,18.5327,33000.0
2007-07-12 11:10:00,23.31,23.36,23.29,23.36,29000.0,18.5248,18.5645,18.5089,18.5645,29000.0
2007-07-12 11:20:00,23.36,23.41,23.35,23.41,32600.0,18.5645,18.6042,18.5566,18.6042,32600.0
2007-07-12 11:30:00,23.4,23.41,23.3,23.39,25400.0,18.5963,18.6042,18.5168,18.5883,25400.0
2007-07-12 11:40:00,23.39,23.4,23.36,23.38,16000.0,18.5883,18.5963,18.5645,18.5804,16000.0
2007-07-12 11:50:00,23.37,23.41,23.37,23.39,11600.0,18.5724,18.6042,18.5724,18.5883,11600.0
2007-07-12 12:00:00,23.39,23.41,23.38,23.4,22600.0,18.5883,18.6042,18.5804,18.5963,22600.0
2007-07-12 12:10:00,23.41,23.49,23.4,23.49,54800.0,18.6042,18.6678,18.5963,18.6678,54800.0
2007-07-12 12:20:00,23.49,23.5,23.48,23.5,21200.0,18.6678,18.6758,18.6599,18.6758,21200.0
2007-07-12 12:30:00,23.5,23.5,23.48,23.5,44400.0,18.6758,18.6758,18.6599,18.6758,44400.0
2007-07-12 12:40:00,23.49,23.53,23.49,23.52,36200.0,18.6678,18.6996,18.6678,18.6917,36200.0
2007-07-12 12:50:00,23.5,23.52,23.5,23.5,14400.0,18.6758,18.6917,18.6758,18.6758,14400.0
2007-07-12 13:00:00,23.51,23.52,23.5,23.51,20600.0,18.6837,18.6917,18.6758,18.6837,20600.0
2007-07-12 13:10:00,23.51,23.58,23.5,23.57,37200.0,18.6837,18.7393,18.6758,18.7314,37200.0
2007-07-12 13:20:00,23.56,23.57,23.55,23.56,10400.0,18.7234,18.7314,18.7155,18.7234,10400.0
2007-07-12 13:30:00,23.56,23.57,23.55,23.56,36000.0,18.7234,18.7314,18.7155,18.7234,36000.0
2007-07-12 13:40:00,23.55,23.61,23.55,23.6,167800.0,18.7155,18.7632,18.7155,18.7552,167800.0
2007-07-12 13:50:00,23.6,23.63,23.58,23.59,55200.0,18.7552,18.7791,18.7393,18.7473,55200.0
2007-07-12 14:00:00,23.6,23.6,23.57,23.57,38600.0,18.7552,18.7552,18.7314,18.7314,38600.0
2007-07-12 14:10:00,23.57,23.58,23.54,23.57,39400.0,18.7314,18.7393,18.7075,18.7314,39400.0
2007-07-12 14:20:00,23.57,23.61,23.53,23.54,150400.0,18.7314,18.7632,18.6996,18.7075,150400.0
2007-07-12 14:30:00,23.54,23.55,23.53,23.54,44000.0,18.7075,18.7155,18.6996,18.7075,44000.0
2007-07-12 14:40:00,23.54,23.55,23.53,23.54,25600.0,18.7075,18.7155,18.6996,18.7075,25600.0
2007-07-12 14:50:00,23.54,23.58,23.54,23.55,50800.0,18.7075,18.7393,18.7075,18.7155,50800.0
2007-07-12 15:00:00,23.55,23.57,23.54,23.56,120600.0,18.7155,18.7314,18.7075,18.7234,120600.0
2007-07-12 15:10:00,23.56,23.57,23.55,23.55,49000.0,18.7234,18.7314,18.7155,18.7155,49000.0
2007-07-12 15:20:00,23.55,23.56,23.53,23.54,40800.0,18.7155,18.7234,18.6996,18.7075,40800.0
2007-07-12 15:30:00,23.54,23.6,23.52,23.6,116800.0,18.7075,18.7552,18.6917,18.7552,116800.0
2007-07-12 15:40:00,23.59,23.61,23.56,23.57,134800.0,18.7473,18.7632,18.7234,18.7314,134800.0
2007-07-12 15:50:00,23.57,23.64,23.57,23.61,186600.0,18.7314,18.787,18.7314,18.7632,186600.0
2007-07-13 09:30:00,23.55,23.55,23.43,23.45,43200.0,18.7155,18.7155,18.6201,18.636,43200.0
2007-07-13 09:40:00,23.45,23.48,23.45,23.47,14600.0,18.636,18.6599,18.636,18.6519,14600.0
2007-07-13 09:50:00,23.46,23.47,23.44,23.45,16800.0,18.644,18.6519,18.6281,18.636,16800.0
2007-07-13 10:00:00,23.45,23.49,23.45,23.46,17400.0,18.636,18.6678,18.636,18.644,17400.0
2007-07-13 10:10:00,23.45,23.47,23.41,23.41,15200.0,18.636,18.6519,18.6042,18.6042,15200.0
2007-07-13 10:20:00,23.41,23.43,23.39,23.43,16600.0,18.6042,18.6201,18.5883,18.6201,16600.0
2007-07-13 10:30:00,23.42,23.43,23.38,23.4,15200.0,18.6122,18.6201,18.5804,18.5963,15200.0
2007-07-13 10:40:00,23.41,23.46,23.41,23.45,9400.0,18.6042,18.644,18.6042,18.636,9400.0
2007-07-13 10:50:00,23.46,23.48,23.45,23.47,12800.0,18.644,18.6599,18.636,18.6519,12800.0
2007-07-13 11:00:00,23.47,23.47,23.41,23.42,27600.0,18.6519,18.6519,18.6042,18.6122,27600.0
2007-07-13 11:10:00,23.42,23.42,23.37,23.38,17800.0,18.6122,18.6122,18.5724,18.5804,17800.0
2007-07-13 11:20:00,23.38,23.39,23.37,23.37,16600.0,18.5804,18.5883,18.5724,18.5724,16600.0
2007-07-13 11:30:00,23.38,23.38,23.35,23.36,33400.0,18.5804,18.5804,18.5566,18.5645,33400.0
2007-07-13 11:40:00,23.36,23.36,23.33,23.33,18800.0,18.5645,18.5645,18.5407,18.5407,18800.0
2007-07-13 11:50:00,23.32,23.33,23.29,23.29,32200.0,18.5327,18.5407,18.5089,18.5089,32200.0
2007-07-13 12:00:00,23.3,23.32,23.3,23.32,24200.0,18.5168,18.5327,18.5168,18.5327,24200.0
2007-07-13 12:10:00,23.32,23.36,23.32,23.34,25800.0,18.5327,18.5645,18.5327,18.5486,25800.0
2007-07-13 12:20:00,23.36,23.38,23.34,23.38,23400.0,18.5645,18.5804,18.5486,18.5804,23400.0
2007-07-13 12:30:00,23.38,23.41,23.37,23.41,22400.0,18.5804,18.6042,18.5724,18.6042,22400.0
2007-07-13 12:40:00,23.4,23.42,23.4,23.41,20600.0,18.5963,18.6122,18.5963,18.6042,20600.0
2007-07-13 12:50:00,23.41,23.42,23.39,23.4,13000.0,18.6042,18.6122,18.5883,18.5963,13000.0
2007-07-13 13:00:00,23.41,23.46,23.4,23.43,92200.0,18.6042,18.644,18.5963,18.6201,92200.0
2007-07-13 13:10:00,23.42,23.42,23.39,23.4,19600.0,18.6122,18.6122,18.5883,18.5963,19600.0
2007-07-13 13:20:00,23.4,23.45,23.4,23.43,17400.0,18.5963,18.636,18.5963,18.6201,17400.0
2007-07-13 13:30:00,23.43,23.5,23.43,23.5,37400.0,18.6201,18.6758,18.6201,18.6758,37400.0
2007-07-13 13:40:00,23.5,23.5,23.4,23.41,26600.0,18.6758,18.6758,18.5963,18.6042,26600.0
2007-07-13 13:50:00,23.4,23.43,23.4,23.42,17800.0,18.5963,18.6201,18.5963,18.6122,17800.0
2007-07-13 14:00:00,23.43,23.43,23.41,23.43,14400.0,18.6201,18.6201,18.6042,18.6201,14400.0
2007-07-13 14:10:00,23.43,23.46,23.43,23.45,15000.0,18.6201,18.644,18.6201,18.636,15000.0
2007-07-13 14:20:00,23.46,23.46,23.43,23.43,16600.0,18.644,18.644,18.6201,18.6201,16600.0
2007-07-13 14:30:00,23.43,23.55,23.42,23.5,57000.0,18.6201,18.7155,18.6122,18.6758,57000.0
2007-07-13 14:40:00,23.5,23.57,23.47,23.48,75000.0,18.6758,18.7314,18.6519,18.6599,75000.0
2007-07-13 14:50:00,23.48,23.5,23.46,23.47,57400.0,18.6599,18.6758,18.644,18.6519,57400.0
2007-07-13 15:00:00,23.48,23.5,23.47,23.5,18200.0,18.6599,18.6758,18.6519,18.6758,18200.0
2007-07-13 15:10:00,23.5,23.54,23.5,23.53,61200.0,18.6758,18.7075,18.6758,18.6996,61200.0
2007-07-13 15:20:00,23.53,23.56,23.53,23.56,48000.0,18.6996,18.7234,18.6996,18.7234,48000.0
2007-07-13 15:30:00,23.55,23.57,23.54,23.55,41000.0,18.7155,18.7314,18.7075,18.7155,41000.0
2007-07-13 15:40:00,23.55,23.56,23.54,23.56,81800.0,18.7155,18.7234,18.7075,18.7234,81800.0
2007-07-13 15:50:00,23.55,23.57,23.52,23.55,104800.0,18.7155,18.7314,18.6917,18.7155,104800.0
2007-07-16 09:30:00,23.43,23.46,23.37,23.37,37200.0,18.6201,18.644,18.5724,18.5724,37200.0
2007-07-16 09:40:00,23.37,23.43,23.36,23.38,25200.0,18.5724,18.6201,18.5645,18.5804,25200.0
2007-07-16 09:50:00,23.38,23.42,23.38,23.41,25200.0,18.5804,18.6122,18.5804,18.6042,25200.0
2007-07-16 10:00:00,23.4,23.43,23.38,23.43,16200.0,18.5963,18.6201,18.5804,18.6201,16200.0
2007-07-16 10:10:00,23.43,23.45,23.43,23.45,10800.0,18.6201,18.636,18.6201,18.636,10800.0
2007-07-16 10:20:00,23.45,23.46,23.42,23.46,13800.0,18.636,18.644,18.6122,18.644,13800.0
2007-07-16 10:30:00,23.46,23.47,23.44,23.45,12600.0,18.644,18.6519,18.6281,18.636,12600.0
2007-07-16 10:40:00,23.43,23.45,23.43,23.44,8000.0,18.6201,18.636,18.6201,18.6281,8000.0
2007-07-16 10:50:00,23.44,23.45,23.43,23.45,7400.0,18.6281,18.636,18.6201,18.636,7400.0
2007-07-16 11:00:00,23.44,23.45,23.43,23.44,10000.0,18.6281,18.636,18.6201,18.6281,10000.0
2007-07-16 11:10:00,23.45,23.45,23.42,23.43,17600.0,18.636,18.636,18.6122,18.6201,17600.0
2007-07-16 11:20:00,23.43,23.43,23.41,23.41,16600.0,18.6201,18.6201,18.6042,18.6042,16600.0
2007-07-16 11:30:00,23.41,23.41,23.38,23.38,17000.0,18.6042,18.6042,18.5804,18.5804,17000.0
2007-07-16 11:40:00,23.38,23.43,23.38,23.43,17600.0,18.5804,18.6201,18.5804,18.6201,17600.0
2007-07-16 11:50:00,23.43,23.47,23.42,23.45,12800.0,18.6201,18.6519,18.6122,18.636,12800.0
2007-07-16 12:00:00,23.43,23.47,23.43,23.47,8800.0,18.6201,18.6519,18.6201,18.6519,8800.0
2007-07-16 12:10:00,23.47,23.5,23.46,23.5,33800.0,18.6519,18.6758,18.644,18.6758,33800.0
2007-07-16 12:20:00,23.5,23.5,23.49,23.5,3000.0,18.6758,18.6758,18.6678,18.6758,3000.0
2007-07-16 12:30:00,23.5,23.51,23.49,23.51,10400.0,18.6758,18.6837,18.6678,18.6837,10400.0
2007-07-16 12:40:00,23.5,23.53,23.5,23.51,11000.0,18.6758,18.6996,18.6758,18.6837,11000.0
2007-07-16 12:50:00,23.51,23.57,23.51,23.54,35600.0,18.6837,18.7314,18.6837,18.7075,35600.0
2007-07-16 13:00:00,23.54,23.54,23.48,23.48,24000.0,18.7075,18.7075,18.6599,18.6599,24000.0
2007-07-16 13:10:00,23.48,23.53,23.45,23.52,41000.0,18.6599,18.6996,18.636,18.6917,41000.0
2007-07-16 13:20:00,23.52,23.55,23.51,23.52,38600.0,18.6917,18.7155,18.6837,18.6917,38600.0
2007-07-16 13:30:00,23.52,23.55,23.5,23.53,53000.0,18.6917,18.7155,18.6758,18.6996,53000.0
2007-07-16 13:40:00,23.53,23.54,23.48,23.5,92600.0,18.6996,18.7075,18.6599,18.6758,92600.0
2007-07-16 13:50:00,23.5,23.5,23.46,23.5,14800.0,18.6758,18.6758,18.644,18.6758,14800.0
2007-07-16 14:00:00,23.48,23.5,23.46,23.48,20400.0,18.6599,18.6758,18.644,18.6599,20400.0
2007-07-16 14:10:00,23.49,23.49,23.46,23.46,9000.0,18.6678,18.6678,18.644,18.644,9000.0
2007-07-16 14:20:00,23.45,23.57,23.45,23.55,61200.0,18.636,18.7314,18.636,18.7155,61200.0
2007-07-16 14:30:00,23.55,23.58,23.52,23.52,26200.0,18.7155,18.7393,18.6917,18.6917,26200.0
2007-07-16 14:40:00,23.52,23.56,23.52,23.55,40400.0,18.6917,18.7234,18.6917,18.7155,40400.0
2007-07-16 14:50:00,23.55,23.55,23.53,23.54,17800.0,18.7155,18.7155,18.6996,18.7075,17800.0
2007-07-16 15:00:00,23.53,23.58,23.52,23.57,48400.0,18.6996,18.7393,18.6917,18.7314,48400.0
2007-07-16 15:10:00,23.56,23.57,23.54,23.54,22600.0,18.7234,18.7314,18.7075,18.7075,22600.0
2007-07-16 15:20:00,23.53,23.55,23.5,23.51,21800.0,18.6996,18.7155,18.6758,18.6837,21800.0
2007-07-16 15:30:00,23.51,23.54,23.5,23.5,41000.0,18.6837,18.7075,18.6758,18.6758,41000.0
2007-07-16 15:40:00,23.5,23.55,23.5,23.54,59200.0,18.6758,18.7155,18.6758,18.7075,59200.0
2007-07-16 15:50:00,23.54,23.55,23.49,23.51,73400.0,18.7075,18.7155,18.6678,18.6837,73400.0
2007-07-17 09:30:00,23.6,23.61,23.5,23.54,26400.0,18.7552,18.7632,18.6758,18.7075,26400.0
2007-07-17 09:40:00,23.54,23.56,23.51,23.52,16800.0,18.7075,18.7234,18.6837,18.6917,16800.0
2007-07-17 09:50:00,23.52,23.52,23.5,23.5,14400.0,18.6917,18.6917,18.6758,18.6758,14400.0
2007-07-17 10:00:00,23.51,23.56,23.51,23.55,21200.0,18.6837,18.7234,18.6837,18.7155,21200.0
2007-07-17 10:10:00,23.55,23.61,23.54,23.61,20200.0,18.7155,18.7632,18.7075,18.7632,20200.0
2007-07-17 10:20:00,23.6,23.61,23.58,23.59,16800.0,18.7552,18.7632,18.7393,18.7473,16800.0
2007-07-17 10:30:00,23.59,23.6,23.58,23.58,17000.0,18.7473,18.7552,18.7393,18.7393,17000.0
2007-07-17 10:40:00,23.58,23.6,23.57,23.59,20800.0,18.7393,18.7552,18.7314,18.7473,20800.0
2007-07-17 10:50:00,23.59,23.6,23.59,23.6,20400.0,18.7473,18.7552,18.7473,18.7552,20400.0
2007-07-17 11:00:00,23.6,23.61,23.58,23.61,28800.0,18.7552,18.7632,18.7393,18.7632,28800.0
2007-07-17 11:10:00,23.61,23.63,23.59,23.59,22000.0,18.7632,18.7791,18.7473,18.7473,22000.0
2007-07-17 11:20:00,23.59,23.59,23.55,23.55,30800.0,18.7473,18.7473,18.7155,18.7155,30800.0
2007-07-17 11:30:00,23.54,23.54,23.5,23.5,22800.0,18.7075,18.7075,18.6758,18.6758,22800.0
2007-07-17 11:40:00,23.5,23.58,23.5,23.56,30000.0,18.6758,18.7393,18.6758,18.7234,30000.0
2007-07-17 11:50:00,23.56,23.6,23.56,23.6,14600.0,18.7234,18.7552,18.7234,18.7552,14600.0
2007-07-17 12:00:00,23.6,23.61,23.59,23.61,31200.0,18.7552,18.7632,18.7473,18.7632,31200.0
2007-07-17 12:10:00,23.61,23.65,23.61,23.61,39200.0,18.7632,18.795,18.7632,18.7632,39200.0
2007-07-17 12:20:00,23.62,23.65,23.61,23.65,27200.0,18.7711,18.795,18.7632,18.795,27200.0
2007-07-17 12:30:00,23.66,23.71,23.65,23.67,50200.0,18.8029,18.8427,18.795,18.8109,50200.0
2007-07-17 12:40:00,23.67,23.69,23.67,23.68,20800.0,18.8109,18.8268,18.8109,18.8188,20800.0
2007-07-17 12:50:00,23.68,23.74,23.67,23.72,66400.0,18.8188,18.8665,18.8109,18.8506,66400.0
2007-07-17 13:00:00,23.72,23.75,23.7,23.74,24400.0,18.8506,18.8744,18.8347,18.8665,24400.0
2007-07-17 13:10:00,23.74,23.75,23.74,23.75,24800.0,18.8665,18.8744,18.8665,18.8744,24800.0
2007-07-17 13:20:00,23.76,23.76,23.74,23.74,31200.0,18.8824,18.8824,18.8665,18.8665,31200.0
2007-07-17 13:30:00,23.75,23.79,23.74,23.78,50800.0,18.8744,18.9062,18.8665,18.8983,50800.0
2007-07-17 13:40:00,23.77,23.79,23.76,23.78,28600.0,18.8903,18.9062,18.8824,18.8983,28600.0
2007-07-17 13:50:00,23.79,23.8,23.78,23.8,28800.0,18.9062,18.9142,18.8983,18.9142,28800.0
2007-07-17 14:00:00,23.8,23.84,23.8,23.83,43000.0,18.9142,18.946,18.9142,18.938,43000.0
2007-07-17 14:10:00,23.83,23.91,23.83,23.91,115200.0,18.938,19.0016,18.938,19.0016,115200.0
2007-07-17 14:20:00,23.91,23.99,23.81,23.88,287600.0,19.0016,19.0652,18.9221,18.9778,287600.0
2007-07-17 14:30:00,23.88,23.91,23.88,23.91,31400.0,18.9778,19.0016,18.9778,19.0016,31400.0
2007-07-17 14:40:00,23.91,23.93,23.9,23.9,56200.0,19.0016,19.0175,18.9936,18.9936,56200.0
2007-07-17 14:50:00,23.9,23.9,23.87,23.88,44600.0,18.9936,18.9936,18.9698,18.9778,44600.0
2007-07-17 15:00:00,23.88,23.91,23.88,23.91,77800.0,18.9778,19.0016,18.9778,19.0016,77800.0
2007-07-17 15:10:00,23.91,23.93,23.87,23.88,60800.0,19.0016,19.0175,18.9698,18.9778,60800.0
2007-07-17 15:20:00,23.88,23.88,23.82,23.82,38000.0,18.9778,18.9778,18.9301,18.9301,38000.0
2007-07-17 15:30:00,23.82,23.82,23.74,23.75,60400.0,18.9301,18.9301,18.8665,18.8744,60400.0
2007-07-17 15:40:00,23.75,23.78,23.7,23.77,128200.0,18.8744,18.8983,18.8347,18.8903,128200.0
2007-07-17 15:50:00,23.77,23.81,23.75,23.75,167200.0,18.8903,18.9221,18.8744,18.8744,167200.0
2007-07-18 09:30:00,23.55,23.73,23.5,23.64,35600.0,18.7155,18.8585,18.6758,18.787,35600.0
2007-07-18 09:40:00,23.61,23.66,23.54,23.65,29200.0,18.7632,18.8029,18.7075,18.795,29200.0
2007-07-18 09:50:00,23.64,23.64,23.5,23.52,35800.0,18.787,18.787,18.6758,18.6917,35800.0
2007-07-18 10:00:00,23.53,23.55,23.45,23.47,48600.0,18.6996,18.7155,18.636,18.6519,48600.0
2007-07-18 10:10:00,23.47,23.5,23.44,23.5,65600.0,18.6519,18.6758,18.6281,18.6758,65600.0
2007-07-18 10:20:00,23.49,23.5,23.48,23.49,18800.0,18.6678,18.6758,18.6599,18.6678,18800.0
2007-07-18 10:30:00,23.49,23.51,23.47,23.48,30000.0,18.6678,18.6837,18.6519,18.6599,30000.0
2007-07-18 10:40:00,23.48,23.5,23.44,23.46,39800.0,18.6599,18.6758,18.6281,18.644,39800.0
2007-07-18 10:50:00,23.46,23.54,23.46,23.52,29400.0,18.644,18.7075,18.644,18.6917,29400.0
2007-07-18 11:00:00,23.53,23.53,23.5,23.51,13800.0,18.6996,18.6996,18.6758,18.6837,13800.0
2007-07-18 11:10:00,23.5,23.53,23.49,23.49,16000.0,18.6758,18.6996,18.6678,18.6678,16000.0
2007-07-18 11:20:00,23.49,23.49,23.45,23.46,29200.0,18.6678,18.6678,18.636,18.644,29200.0
2007-07-18 11:30:00,23.47,23.47,23.43,23.46,61400.0,18.6519,18.6519,18.6201,18.644,61400.0
2007-07-18 11:40:00,23.45,23.5,23.43,23.5,24000.0,18.636,18.6758,18.6201,18.6758,24000.0
2007-07-18 11:50:00,23.5,23.52,23.5,23.5,19200.0,18.6758,18.6917,18.6758,18.6758,19200.0
2007-07-18 12:00:00,23.5,23.52,23.47,23.47,27200.0,18.6758,18.6917,18.6519,18.6519,27200.0
2007-07-18 12:10:00,23.48,23.5,23.41,23.41,39800.0,18.6599,18.6758,18.6042,18.6042,39800.0
2007-07-18 12:20:00,23.42,23.48,23.41,23.46,64600.0,18.6122,18.6599,18.6042,18.644,64600.0
2007-07-18 12:30:00,23.47,23.47,23.42,23.42,45600.0,18.6519,18.6519,18.6122,18.6122,45600.0
2007-07-18 12:40:00,23.42,23.5,23.42,23.5,57200.0,18.6122,18.6758,18.6122,18.6758,57200.0
2007-07-18 12:50:00,23.5,23.5,23.48,23.5,16600.0,18.6758,18.6758,18.6599,18.6758,16600.0
2007-07-18 13:00:00,23.5,23.5,23.46,23.46,18200.0,18.6758,18.6758,18.644,18.644,18200.0
2007-07-18 13:10:00,23.46,23.49,23.45,23.49,22200.0,18.644,18.6678,18.636,18.6678,22200.0
2007-07-18 13:20:00,23.49,23.52,23.48,23.5,17800.0,18.6678,18.6917,18.6599,18.6758,17800.0
2007-07-18 13:30:00,23.5,23.5,23.47,23.49,14200.0,18.6758,18.6758,18.6519,18.6678,14200.0
2007-07-18 13:40:00,23.49,23.5,23.49,23.5,20200.0,18.6678,18.6758,18.6678,18.6758,20200.0
2007-07-18 13:50:00,23.5,23.53,23.48,23.48,74400.0,18.6758,18.6996,18.6599,18.6599,74400.0
2007-07-18 14:00:00,23.48,23.52,23.48,23.52,23400.0,18.6599,18.6917,18.6599,18.6917,23400.0
2007-07-18 14:10:00,23.52,23.56,23.48,23.49,46000.0,18.6917,18.7234,18.6599,18.6678,46000.0
2007-07-18 14:20:00,23.49,23.5,23.48,23.48,32200.0,18.6678,18.6758,18.6599,18.6599,32200.0
2007-07-18 14:30:00,23.48,23.53,23.48,23.52,41800.0,18.6599,18.6996,18.6599,18.6917,41800.0
2007-07-18 14:40:00,23.52,23.54,23.48,23.5,40200.0,18.6917,18.7075,18.6599,18.6758,40200.0
2007-07-18 14:50:00,23.51,23.58,23.51,23.58,38000.0,18.6837,18.7393,18.6837,18.7393,38000.0
2007-07-18 15:00:00,23.58,23.58,23.53,23.55,30200.0,18.7393,18.7393,18.6996,18.7155,30200.0
2007-07-18 15:10:00,23.55,23.6,23.55,23.57,58400.0,18.7155,18.7552,18.7155,18.7314,58400.0
2007-07-18 15:20:00,23.57,23.59,23.55,23.56,45200.0,18.7314,18.7473,18.7155,18.7234,45200.0
2007-07-18 15:30:00,23.56,23.58,23.53,23.56,50200.0,18.7234,18.7393,18.6996,18.7234,50200.0
2007-07-18 15:40:00,23.57,23.59,23.52,23.59,62000.0,18.7314,18.7473,18.6917,18.7473,62000.0
2007-07-18 15:50:00,23.59,23.66,23.59,23.61,76400.0,18.7473,18.8029,18.7473,18.7632,76400.0
2007-07-19 09:30:00,23.75,23.82,23.63,23.79,21600.0,18.8744,18.9301,18.7791,18.9062,21600.0
2007-07-19 09:40:00,23.79,23.8,23.76,23.78,11000.0,18.9062,18.9142,18.8824,18.8983,11000.0
2007-07-19 09:50:00,23.78,23.82,23.73,23.73,13000.0,18.8983,18.9301,18.8585,18.8585,13000.0
2007-07-19 10:00:00,23.75,23.82,23.74,23.78,35000.0,18.8744,18.9301,18.8665,18.8983,35000.0
2007-07-19 10:10:00,23.76,23.77,23.72,23.75,17400.0,18.8824,18.8903,18.8506,18.8744,17400.0
2007-07-19 10:20:00,23.74,23.75,23.7,23.75,20800.0,18.8665,18.8744,18.8347,18.8744,20800.0
2007-07-19 10:30:00,23.74,23.78,23.74,23.75,21200.0,18.8665,18.8983,18.8665,18.8744,21200.0
2007-07-19 10:40:00,23.76,23.76,23.7,23.7,14600.0,18.8824,18.8824,18.8347,18.8347,14600.0
2007-07-19 10:50:00,23.71,23.72,23.68,23.69,15000.0,18.8427,18.8506,18.8188,18.8268,15000.0
2007-07-19 11:00:00,23.7,23.73,23.69,23.7,82000.0,18.8347,18.8585,18.8268,18.8347,82000.0
2007-07-19 11:10:00,23.7,23.72,23.7,23.72,18200.0,18.8347,18.8506,18.8347,18.8506,18200.0
2007-07-19 11:20:00,23.72,23.73,23.68,23.68,14600.0,18.8506,18.8585,18.8188,18.8188,14600.0
2007-07-19 11:30:00,23.69,23.69,23.68,23.68,15600.0,18.8268,18.8268,18.8188,18.8188,15600.0
2007-07-19 11:40:00,23.68,23.69,23.67,23.68,37000.0,18.8188,18.8268,18.8109,18.8188,37000.0
2007-07-19 11:50:00,23.68,23.7,23.66,23.66,19200.0,18.8188,18.8347,18.8029,18.8029,19200.0
2007-07-19 12:00:00,23.67,23.69,23.64,23.68,28600.0,18.8109,18.8268,18.787,18.8188,28600.0
2007-07-19 12:10:00,23.68,23.72,23.66,23.67,36200.0,18.8188,18.8506,18.8029,18.8109,36200.0
2007-07-19 12:20:00,23.67,23.68,23.67,23.68,7800.0,18.8109,18.8188,18.8109,18.8188,7800.0
2007-07-19 12:30:00,23.69,23.7,23.66,23.68,29400.0,18.8268,18.8347,18.8029,18.8188,29400.0
2007-07-19 12:40:00,23.7,23.7,23.68,23.7,5400.0,18.8347,18.8347,18.8188,18.8347,5400.0
2007-07-19 12:50:00,23.7,23.72,23.7,23.72,14000.0,18.8347,18.8506,18.8347,18.8506,14000.0
2007-07-19 13:00:00,23.72,23.72,23.69,23.69,12000.0,18.8506,18.8506,18.8268,18.8268,12000.0
2007-07-19 13:10:00,23.69,23.74,23.69,23.74,20600.0,18.8268,18.8665,18.8268,18.8665,20600.0
2007-07-19 13:20:00,23.74,23.74,23.72,23.73,7600.0,18.8665,18.8665,18.8506,18.8585,7600.0
2007-07-19 13:30:00,23.73,23.73,23.72,23.73,13800.0,18.8585,18.8585,18.8506,18.8585,13800.0
2007-07-19 13:40:00,23.73,23.73,23.72,23.73,8400.0,18.8585,18.8585,18.8506,18.8585,8400.0
2007-07-19 13:50:00,23.73,23.73,23.69,23.7,23200.0,18.8585,18.8585,18.8268,18.8347,23200.0
2007-07-19 14:00:00,23.7,23.7,23.63,23.67,27400.0,18.8347,18.8347,18.7791,18.8109,27400.0
2007-07-19 14:10:00,23.67,23.67,23.6,23.62,25800.0,18.8109,18.8109,18.7552,18.7711,25800.0
2007-07-19 14:20:00,23.63,23.64,23.62,23.64,10800.0,18.7791,18.787,18.7711,18.787,10800.0
2007-07-19 14:30:00,23.64,23.65,23.64,23.65,10000.0,18.787,18.795,18.787,18.795,10000.0
2007-07-19 14:40:00,23.65,23.68,23.65,23.68,13400.0,18.795,18.8188,18.795,18.8188,13400.0
2007-07-19 14:50:00,23.67,23.67,23.64,23.65,12800.0,18.8109,18.8109,18.787,18.795,12800.0
2007-07-19 15:00:00,23.64,23.68,23.64,23.67,30800.0,18.787,18.8188,18.787,18.8109,30800.0
2007-07-19 15:10:00,23.67,23.71,23.67,23.7,32800.0,18.8109,18.8427,18.8109,18.8347,32800.0
2007-07-19 15:20:00,23.7,23.72,23.68,23.72,25000.0,18.8347,18.8506,18.8188,18.8506,25000.0
2007-07-19 15:30:00,23.72,23.74,23.71,23.74,37400.0,18.8506,18.8665,18.8427,18.8665,37400.0
2007-07-19 15:40:00,23.74,23.77,23.72,23.73,58600.0,18.8665,18.8903,18.8506,18.8585,58600.0
2007-07-19 15:50:00,23.73,23.76,23.71,23.72,74400.0,18.8585,18.8824,18.8427,18.8506,74400.0
2007-07-20 09:30:00,23.74,23.75,23.65,23.72,214200.0,18.8665,18.8744,18.795,18.8506,214200.0
2007-07-20 09:40:00,23.71,23.71,23.64,23.66,18400.0,18.8427,18.8427,18.787,18.8029,18400.0
2007-07-20 09:50:00,23.67,23.67,23.59,23.63,27200.0,18.8109,18.8109,18.7473,18.7791,27200.0
2007-07-20 10:00:00,23.62,23.65,23.6,23.65,11200.0,18.7711,18.795,18.7552,18.795,11200.0
2007-07-20 10:10:00,23.64,23.67,23.63,23.64,23600.0,18.787,18.8109,18.7791,18.787,23600.0
2007-07-20 10:20:00,23.65,23.65,23.6,23.65,16000.0,18.795,18.795,18.7552,18.795,16000.0
2007-07-20 10:30:00,23.64,23.72,23.63,23.72,31800.0,18.787,18.8506,18.7791,18.8506,31800.0
2007-07-20 10:40:00,23.72,23.72,23.66,23.68,8800.0,18.8506,18.8506,18.8029,18.8188,8800.0
2007-07-20 10:50:00,23.67,23.69,23.67,23.69,6200.0,18.8109,18.8268,18.8109,18.8268,6200.0
2007-07-20 11:00:00,23.69,23.7,23.68,23.68,11400.0,18.8268,18.8347,18.8188,18.8188,11400.0
2007-07-20 11:10:00,23.68,23.7,23.67,23.68,15000.0,18.8188,18.8347,18.8109,18.8188,15000.0
2007-07-20 11:20:00,23.68,23.68,23.63,23.63,23400.0,18.8188,18.8188,18.7791,18.7791,23400.0
2007-07-20 11:30:00,23.64,23.66,23.63,23.63,16000.0,18.787,18.8029,18.7791,18.7791,16000.0
2007-07-20 11:40:00,23.63,23.66,23.62,23.64,20200.0,18.7791,18.8029,18.7711,18.787,20200.0
2007-07-20 11:50:00,23.63,23.65,23.63,23.63,24600.0,18.7791,18.795,18.7791,18.7791,24600.0
2007-07-20 12:00:00,23.63,23.67,23.61,23.66,45200.0,18.7791,18.8109,18.7632,18.8029,45200.0
2007-07-20 12:10:00,23.66,23.68,23.63,23.63,31800.0,18.8029,18.8188,18.7791,18.7791,31800.0
2007-07-20 12:20:00,23.63,23.69,23.63,23.69,23400.0,18.7791,18.8268,18.7791,18.8268,23400.0
2007-07-20 12:30:00,23.69,23.7,23.68,23.68,39800.0,18.8268,18.8347,18.8188,18.8188,39800.0
2007-07-20 12:40:00,23.68,23.68,23.63,23.65,24200.0,18.8188,18.8188,18.7791,18.795,24200.0
2007-07-20 12:50:00,23.65,23.65,23.6,23.63,41000.0,18.795,18.795,18.7552,18.7791,41000.0
2007-07-20 13:00:00,23.63,23.68,23.63,23.66,33600.0,18.7791,18.8188,18.7791,18.8029,33600.0
2007-07-20 13:10:00,23.66,23.68,23.65,23.68,17600.0,18.8029,18.8188,18.795,18.8188,17600.0
2007-07-20 13:20:00,23.68,23.68,23.65,23.68,16400.0,18.8188,18.8188,18.795,18.8188,16400.0
2007-07-20 13:30:00,23.68,23.7,23.67,23.7,20800.0,18.8188,18.8347,18.8109,18.8347,20800.0
2007-07-20 13:40:00,23.7,23.72,23.69,23.7,22400.0,18.8347,18.8506,18.8268,18.8347,22400.0
2007-07-20 13:50:00,23.7,23.74,23.7,23.71,32000.0,18.8347,18.8665,18.8347,18.8427,32000.0
2007-07-20 14:00:00,23.71,23.79,23.7,23.79,34800.0,18.8427,18.9062,18.8347,18.9062,34800.0
2007-07-20 14:10:00,23.79,23.8,23.74,23.78,33200.0,18.9062,18.9142,18.8665,18.8983,33200.0
2007-07-20 14:20:00,23.77,23.78,23.72,23.72,17600.0,18.8903,18.8983,18.8506,18.8506,17600.0
2007-07-20 14:30:00,23.71,23.73,23.7,23.71,18600.0,18.8427,18.8585,18.8347,18.8427,18600.0
2007-07-20 14:40:00,23.7,23.73,23.7,23.71,10600.0,18.8347,18.8585,18.8347,18.8427,10600.0
2007-07-20 14:50:00,23.71,23.77,23.7,23.76,48000.0,18.8427,18.8903,18.8347,18.8824,48000.0
2007-07-20 15:00:00,23.76,23.78,23.7,23.75,66400.0,18.8824,18.8983,18.8347,18.8744,66400.0
2007-07-20 15:10:00,23.75,23.75,23.71,23.72,48800.0,18.8744,18.8744,18.8427,18.8506,48800.0
2007-07-20 15:20:00,23.72,23.73,23.72,23.72,46400.0,18.8506,18.8585,18.8506,18.8506,46400.0
2007-07-20 15:30:00,23.72,23.72,23.63,23.63,54000.0,18.8506,18.8506,18.7791,18.7791,54000.0
2007-07-20 15:40:00,23.64,23.65,23.61,23.61,56600.0,18.787,18.795,18.7632,18.7632,56600.0
2007-07-20 15:50:00,23.61,23.61,23.49,23.59,290400.0,18.7632,18.7632,18.6678,18.7473,290400.0
2007-07-23 09:30:00,23.61,23.66,23.57,23.59,36200.0,18.7632,18.8029,18.7314,18.7473,36200.0
2007-07-23 09:40:00,23.6,23.68,23.59,23.61,32200.0,18.7552,18.8188,18.7473,18.7632,32200.0
2007-07-23 09:50:00,23.64,23.66,23.6,23.61,21600.0,18.787,18.8029,18.7552,18.7632,21600.0
2007-07-23 10:00:00,23.61,23.63,23.58,23.6,39000.0,18.7632,18.7791,18.7393,18.7552,39000.0
2007-07-23 10:10:00,23.59,23.6,23.53,23.53,28200.0,18.7473,18.7552,18.6996,18.6996,28200.0
2007-07-23 10:20:00,23.53,23.59,23.52,23.54,93400.0,18.6996,18.7473,18.6917,18.7075,93400.0
2007-07-23 10:30:00,23.54,23.55,23.5,23.53,57400.0,18.7075,18.7155,18.6758,18.6996,57400.0
2007-07-23 10:40:00,23.54,23.54,23.53,23.53,20200.0,18.7075,18.7075,18.6996,18.6996,20200.0
2007-07-23 10:50:00,23.53,23.54,23.52,23.53,47200.0,18.6996,18.7075,18.6917,18.6996,47200.0
2007-07-23 11:00:00,23.54,23.56,23.53,23.53,56400.0,18.7075,18.7234,18.6996,18.6996,56400.0
2007-07-23 11:10:00,23.53,23.55,23.53,23.55,35000.0,18.6996,18.7155,18.6996,18.7155,35000.0
2007-07-23 11:20:00,23.55,23.59,23.53,23.59,36600.0,18.7155,18.7473,18.6996,18.7473,36600.0
2007-07-23 11:30:00,23.59,23.61,23.56,23.56,28800.0,18.7473,18.7632,18.7234,18.7234,28800.0
2007-07-23 11:40:00,23.55,23.56,23.54,23.54,12000.0,18.7155,18.7234,18.7075,18.7075,12000.0
2007-07-23 11:50:00,23.54,23.59,23.54,23.58,15000.0,18.7075,18.7473,18.7075,18.7393,15000.0
2007-07-23 12:00:00,23.58,23.6,23.56,23.56,36400.0,18.7393,18.7552,18.7234,18.7234,36400.0
2007-07-23 12:10:00,23.56,23.58,23.55,23.56,29400.0,18.7234,18.7393,18.7155,18.7234,29400.0
2007-07-23 12:20:00,23.56,23.56,23.52,23.52,90800.0,18.7234,18.7234,18.6917,18.6917,90800.0
2007-07-23 12:30:00,23.53,23.53,23.5,23.5,48000.0,18.6996,18.6996,18.6758,18.6758,48000.0
2007-07-23 12:40:00,23.51,23.54,23.5,23.54,21000.0,18.6837,18.7075,18.6758,18.7075,21000.0
2007-07-23 12:50:00,23.54,23.56,23.53,23.56,25200.0,18.7075,18.7234,18.6996,18.7234,25200.0
2007-07-23 13:00:00,23.55,23.56,23.52,23.54,62600.0,18.7155,18.7234,18.6917,18.7075,62600.0
2007-07-23 13:10:00,23.54,23.58,23.53,23.57,20800.0,18.7075,18.7393,18.6996,18.7314,20800.0
2007-07-23 13:20:00,23.57,23.61,23.54,23.55,28200.0,18.7314,18.7632,18.7075,18.7155,28200.0
2007-07-23 13:30:00,23.55,23.56,23.54,23.56,23200.0,18.7155,18.7234,18.7075,18.7234,23200.0
2007-07-23 13:40:00,23.55,23.56,23.54,23.55,19200.0,18.7155,18.7234,18.7075,18.7155,19200.0
2007-07-23 13:50:00,23.56,23.56,23.53,23.53,20600.0,18.7234,18.7234,18.6996,18.6996,20600.0
2007-07-23 14:00:00,23.53,23.54,23.52,23.54,47400.0,18.6996,18.7075,18.6917,18.7075,47400.0
2007-07-23 14:10:00,23.54,23.57,23.52,23.55,30800.0,18.7075,18.7314,18.6917,18.7155,30800.0
2007-07-23 14:20:00,23.54,23.67,23.54,23.58,145800.0,18.7075,18.8109,18.7075,18.7393,145800.0
2007-07-23 14:30:00,23.57,23.59,23.55,23.55,32800.0,18.7314,18.7473,18.7155,18.7155,32800.0
2007-07-23 14:40:00,23.55,23.57,23.53,23.57,47000.0,18.7155,18.7314,18.6996,18.7314,47000.0
2007-07-23 14:50:00,23.57,23.61,23.55,23.55,47400.0,18.7314,18.7632,18.7155,18.7155,47400.0
2007-07-23 15:00:00,23.55,23.57,23.54,23.55,56800.0,18.7155,18.7314,18.7075,18.7155,56800.0
2007-07-23 15:10:00,23.55,23.55,23.54,23.54,34000.0,18.7155,18.7155,18.7075,18.7075,34000.0
2007-07-23 15:20:00,23.54,23.56,23.54,23.56,118000.0,18.7075,18.7234,18.7075,18.7234,118000.0
2007-07-23 15:30:00,23.55,23.56,23.49,23.5,103200.0,18.7155,18.7234,18.6678,18.6758,103200.0
2007-07-23 15:40:00,23.5,23.52,23.47,23.48,242400.0,18.6758,18.6917,18.6519,18.6599,242400.0
2007-07-23 15:50:00,23.48,23.5,23.47,23.49,106200.0,18.6599,18.6758,18.6519,18.6678,106200.0
2007-07-24 09:30:00,23.5,23.55,23.46,23.46,72600.0,18.6758,18.7155,18.644,18.644,72600.0
2007-07-24 09:40:00,23.47,23.55,23.45,23.5,90000.0,18.6519,18.7155,18.636,18.6758,90000.0
2007-07-24 09:50:00,23.5,23.51,23.43,23.45,86200.0,18.6758,18.6837,18.6201,18.636,86200.0
2007-07-24 10:00:00,23.46,23.5,23.38,23.42,62200.0,18.644,18.6758,18.5804,18.6122,62200.0
2007-07-24 10:10:00,23.42,23.45,23.38,23.44,73400.0,18.6122,18.636,18.5804,18.6281,73400.0
2007-07-24 10:20:00,23.43,23.47,23.42,23.43,44600.0,18.6201,18.6519,18.6122,18.6201,44600.0
2007-07-24 10:30:00,23.43,23.5,23.39,23.5,57200.0,18.6201,18.6758,18.5883,18.6758,57200.0
2007-07-24 10:40:00,23.5,23.5,23.46,23.47,83800.0,18.6758,18.6758,18.644,18.6519,83800.0
2007-07-24 10:50:00,23.48,23.5,23.46,23.5,68800.0,18.6599,18.6758,18.644,18.6758,68800.0
2007-07-24 11:00:00,23.5,23.5,23.49,23.49,38000.0,18.6758,18.6758,18.6678,18.6678,38000.0
2007-07-24 11:10:00,23.49,23.5,23.47,23.48,121000.0,18.6678,18.6758,18.6519,18.6599,121000.0
2007-07-24 11:20:00,23.48,23.48,23.45,23.46,46200.0,18.6599,18.6599,18.636,18.644,46200.0
2007-07-24 11:30:00,23.46,23.48,23.45,23.47,52000.0,18.644,18.6599,18.636,18.6519,52000.0
2007-07-24 11:40:00,23.48,23.5,23.45,23.48,173600.0,18.6599,18.6758,18.636,18.6599,173600.0
2007-07-24 11:50:00,23.49,23.52,23.48,23.5,104200.0,18.6678,18.6917,18.6599,18.6758,104200.0
2007-07-24 12:00:00,23.5,23.51,23.49,23.5,93400.0,18.6758,18.6837,18.6678,18.6758,93400.0
2007-07-24 12:10:00,23.5,23.52,23.48,23.52,25600.0,18.6758,18.6917,18.6599,18.6917,25600.0
2007-07-24 12:20:00,23.52,23.52,23.49,23.5,32200.0,18.6917,18.6917,18.6678,18.6758,32200.0
2007-07-24 12:30:00,23.5,23.58,23.5,23.55,21800.0,18.6758,18.7393,18.6758,18.7155,21800.0
2007-07-24 12:40:00,23.56,23.58,23.56,23.57,12000.0,18.7234,18.7393,18.7234,18.7314,12000.0
2007-07-24 12:50:00,23.56,23.57,23.54,23.55,22600.0,18.7234,18.7314,18.7075,18.7155,22600.0
2007-07-24 13:00:00,23.55,23.56,23.5,23.53,31600.0,18.7155,18.7234,18.6758,18.6996,31600.0
2007-07-24 13:10:00,23.53,23.53,23.5,23.53,17600.0,18.6996,18.6996,18.6758,18.6996,17600.0
2007-07-24 13:20:00,23.53,23.53,23.5,23.51,24600.0,18.6996,18.6996,18.6758,18.6837,24600.0
2007-07-24 13:30:00,23.5,23.54,23.49,23.53,31800.0,18.6758,18.7075,18.6678,18.6996,31800.0
2007-07-24 13:40:00,23.48,23.53,23.48,23.51,31400.0,18.6599,18.6996,18.6599,18.6837,31400.0
2007-07-24 13:50:00,23.5,23.5,23.48,23.49,52400.0,18.6758,18.6758,18.6599,18.6678,52400.0
2007-07-24 14:00:00,23.49,23.49,23.42,23.46,36400.0,18.6678,18.6678,18.6122,18.644,36400.0
2007-07-24 14:10:00,23.46,23.49,23.45,23.46,59400.0,18.644,18.6678,18.636,18.644,59400.0
2007-07-24 14:20:00,23.46,23.49,23.46,23.48,42800.0,18.644,18.6678,18.644,18.6599,42800.0
2007-07-24 14:30:00,23.48,23.49,23.45,23.45,47400.0,18.6599,18.6678,18.636,18.636,47400.0
2007-07-24 14:40:00,23.44,23.5,23.43,23.49,33600.0,18.6281,18.6758,18.6201,18.6678,33600.0
2007-07-24 14:50:00,23.49,23.49,23.43,23.43,30400.0,18.6678,18.6678,18.6201,18.6201,30400.0
2007-07-24 15:00:00,23.43,23.47,23.39,23.4,113200.0,18.6201,18.6519,18.5883,18.5963,113200.0
2007-07-24 15:10:00,23.4,23.47,23.38,23.45,87000.0,18.5963,18.6519,18.5804,18.636,87000.0
2007-07-24 15:20:00,23.46,23.47,23.43,23.45,89600.0,18.644,18.6519,18.6201,18.636,89600.0
2007-07-24 15:30:00,23.43,23.45,23.42,23.42,95400.0,18.6201,18.636,18.6122,18.6122,95400.0
2007-07-24 15:40:00,23.42,23.48,23.41,23.48,113200.0,18.6122,18.6599,18.6042,18.6599,113200.0
2007-07-24 15:50:00,23.48,23.48,23.43,23.44,322200.0,18.6599,18.6599,18.6201,18.6281,322200.0
2007-07-25 09:30:00,23.46,23.68,23.46,23.6,51000.0,18.644,18.8188,18.644,18.7552,51000.0
2007-07-25 09:40:00,23.6,23.64,23.57,23.58,38200.0,18.7552,18.787,18.7314,18.7393,38200.0
2007-07-25 09:50:00,23.57,23.59,23.45,23.45,96200.0,18.7314,18.7473,18.636,18.636,96200.0
2007-07-25 10:00:00,23.45,23.48,23.38,23.39,56800.0,18.636,18.6599,18.5804,18.5883,56800.0
2007-07-25 10:10:00,23.4,23.4,23.37,23.4,41800.0,18.5963,18.5963,18.5724,18.5963,41800.0
2007-07-25 10:20:00,23.39,23.4,23.36,23.4,58800.0,18.5883,18.5963,18.5645,18.5963,58800.0
2007-07-25 10:30:00,23.4,23.4,23.32,23.39,64000.0,18.5963,18.5963,18.5327,18.5883,64000.0
2007-07-25 10:40:00,23.38,23.39,23.28,23.31,59400.0,18.5804,18.5883,18.5009,18.5248,59400.0
2007-07-25 10:50:00,23.32,23.4,23.31,23.4,133600.0,18.5327,18.5963,18.5248,18.5963,133600.0
2007-07-25 11:00:00,23.39,23.45,23.36,23.44,124600.0,18.5883,18.636,18.5645,18.6281,124600.0
2007-07-25 11:10:00,23.45,23.48,23.31,23.36,100800.0,18.636,18.6599,18.5248,18.5645,100800.0
2007-07-25 11:20:00,23.36,23.46,23.36,23.45,115000.0,18.5645,18.644,18.5645,18.636,115000.0
2007-07-25 11:30:00,23.45,23.5,23.45,23.48,45000.0,18.636,18.6758,18.636,18.6599,45000.0
2007-07-25 11:40:00,23.49,23.5,23.47,23.47,54600.0,18.6678,18.6758,18.6519,18.6519,54600.0
2007-07-25 11:50:00,23.47,23.5,23.46,23.49,28400.0,18.6519,18.6758,18.644,18.6678,28400.0
2007-07-25 12:00:00,23.49,23.5,23.43,23.45,39600.0,18.6678,18.6758,18.6201,18.636,39600.0
2007-07-25 12:10:00,23.46,23.48,23.43,23.43,46400.0,18.644,18.6599,18.6201,18.6201,46400.0
2007-07-25 12:20:00,23.43,23.49,23.43,23.49,23800.0,18.6201,18.6678,18.6201,18.6678,23800.0
2007-07-25 12:30:00,23.49,23.5,23.47,23.48,33600.0,18.6678,18.6758,18.6519,18.6599,33600.0
2007-07-25 12:40:00,23.48,23.48,23.44,23.45,15000.0,18.6599,18.6599,18.6281,18.636,15000.0
2007-07-25 12:50:00,23.43,23.47,23.39,23.46,35000.0,18.6201,18.6519,18.5883,18.644,35000.0
2007-07-25 13:00:00,23.45,23.47,23.39,23.39,54000.0,18.636,18.6519,18.5883,18.5883,54000.0
2007-07-25 13:10:00,23.4,23.43,23.34,23.4,258400.0,18.5963,18.6201,18.5486,18.5963,258400.0
2007-07-25 13:20:00,23.4,23.4,23.34,23.35,34800.0,18.5963,18.5963,18.5486,18.5566,34800.0
2007-07-25 13:30:00,23.34,23.38,23.31,23.34,29800.0,18.5486,18.5804,18.5248,18.5486,29800.0
2007-07-25 13:40:00,23.32,23.4,23.32,23.39,82800.0,18.5327,18.5963,18.5327,18.5883,82800.0
2007-07-25 13:50:00,23.38,23.38,23.32,23.32,84200.0,18.5804,18.5804,18.5327,18.5327,84200.0
2007-07-25 14:00:00,23.33,23.36,23.3,23.34,99000.0,18.5407,18.5645,18.5168,18.5486,99000.0
2007-07-25 14:10:00,23.33,23.37,23.32,23.33,48800.0,18.5407,18.5724,18.5327,18.5407,48800.0
2007-07-25 14:20:00,23.34,23.35,23.33,23.34,24000.0,18.5486,18.5566,18.5407,18.5486,24000.0
2007-07-25 14:30:00,23.35,23.36,23.27,23.29,44400.0,18.5566,18.5645,18.493,18.5089,44400.0
2007-07-25 14:40:00,23.3,23.34,23.27,23.32,85200.0,18.5168,18.5486,18.493,18.5327,85200.0
2007-07-25 14:50:00,23.33,23.36,23.33,23.33,116200.0,18.5407,18.5645,18.5407,18.5407,116200.0
2007-07-25 15:00:00,23.33,23.4,23.32,23.32,193000.0,18.5407,18.5963,18.5327,18.5327,193000.0
2007-07-25 15:10:00,23.32,23.36,23.3,23.3,102800.0,18.5327,18.5645,18.5168,18.5168,102800.0
2007-07-25 15:20:00,23.31,23.31,23.26,23.28,79600.0,18.5248,18.5248,18.485,18.5009,79600.0
2007-07-25 15:30:00,23.28,23.33,23.28,23.32,156200.0,18.5009,18.5407,18.5009,18.5327,156200.0
2007-07-25 15:40:00,23.32,23.33,23.28,23.28,149400.0,18.5327,18.5407,18.5009,18.5009,149400.0
2007-07-25 15:50:00,23.28,23.3,23.25,23.25,131200.0,18.5009,18.5168,18.4771,18.4771,131200.0
2007-07-26 09:30:00,23.07,23.17,22.92,23.02,102000.0,18.334,18.4135,18.2148,18.2943,102000.0
2007-07-26 09:40:00,23.03,23.2,23.0,23.18,114600.0,18.3022,18.4373,18.2784,18.4215,114600.0
2007-07-26 09:50:00,23.18,23.22,23.17,23.21,77600.0,18.4215,18.4532,18.4135,18.4453,77600.0
2007-07-26 10:00:00,23.2,23.29,23.13,23.29,104400.0,18.4373,18.5089,18.3817,18.5089,104400.0
2007-07-26 10:10:00,23.29,23.33,23.23,23.24,78400.0,18.5089,18.5407,18.4612,18.4691,78400.0
2007-07-26 10:20:00,23.24,23.25,23.23,23.25,47200.0,18.4691,18.4771,18.4612,18.4771,47200.0
2007-07-26 10:30:00,23.25,23.27,23.14,23.17,89800.0,18.4771,18.493,18.3897,18.4135,89800.0
2007-07-26 10:40:00,23.17,23.22,23.12,23.18,62800.0,18.4135,18.4532,18.3738,18.4215,62800.0
2007-07-26 10:50:00,23.19,23.23,23.18,23.22,26200.0,18.4294,18.4612,18.4215,18.4532,26200.0
2007-07-26 11:00:00,23.22,23.22,23.16,23.18,90800.0,18.4532,18.4532,18.4056,18.4215,90800.0
2007-07-26 11:10:00,23.19,23.21,23.1,23.12,68600.0,18.4294,18.4453,18.3579,18.3738,68600.0
2007-07-26 11:20:00,23.13,23.17,23.1,23.1,65400.0,18.3817,18.4135,18.3579,18.3579,65400.0
2007-07-26 11:30:00,23.1,23.14,23.05,23.13,78200.0,18.3579,18.3897,18.3181,18.3817,78200.0
2007-07-26 11:40:00,23.12,23.23,23.12,23.18,60400.0,18.3738,18.4612,18.3738,18.4215,60400.0
2007-07-26 11:50:00,23.17,23.24,22.7,23.24,158200.0,18.4135,18.4691,18.04,18.4691,158200.0
2007-07-26 12:00:00,23.23,23.26,23.16,23.18,76200.0,18.4612,18.485,18.4056,18.4215,76200.0
2007-07-26 12:10:00,23.18,23.23,23.13,23.23,73800.0,18.4215,18.4612,18.3817,18.4612,73800.0
2007-07-26 12:20:00,23.23,23.27,23.21,23.26,80400.0,18.4612,18.493,18.4453,18.485,80400.0
2007-07-26 12:30:00,23.25,23.25,23.21,23.24,69600.0,18.4771,18.4771,18.4453,18.4691,69600.0
2007-07-26 12:40:00,23.25,23.28,23.21,23.27,55400.0,18.4771,18.5009,18.4453,18.493,55400.0
2007-07-26 12:50:00,23.28,23.31,23.26,23.29,82400.0,18.5009,18.5248,18.485,18.5089,82400.0
2007-07-26 13:00:00,23.28,23.29,23.23,23.24,26400.0,18.5009,18.5089,18.4612,18.4691,26400.0
2007-07-26 13:10:00,23.23,23.31,23.23,23.26,156800.0,18.4612,18.5248,18.4612,18.485,156800.0
2007-07-26 13:20:00,23.25,23.28,23.21,23.24,78400.0,18.4771,18.5009,18.4453,18.4691,78400.0
2007-07-26 13:30:00,23.23,23.27,23.21,23.23,59000.0,18.4612,18.493,18.4453,18.4612,59000.0
2007-07-26 13:40:00,23.23,23.29,23.22,23.23,60800.0,18.4612,18.5089,18.4532,18.4612,60800.0
2007-07-26 13:50:00,23.23,23.25,23.2,23.24,55200.0,18.4612,18.4771,18.4373,18.4691,55200.0
2007-07-26 14:00:00,23.24,23.28,23.21,23.25,102400.0,18.4691,18.5009,18.4453,18.4771,102400.0
2007-07-26 14:10:00,23.25,23.27,23.2,23.24,158000.0,18.4771,18.493,18.4373,18.4691,158000.0
2007-07-26 14:20:00,23.23,23.24,23.14,23.22,248800.0,18.4612,18.4691,18.3897,18.4532,248800.0
2007-07-26 14:30:00,23.22,23.25,23.16,23.2,128400.0,18.4532,18.4771,18.4056,18.4373,128400.0
2007-07-26 14:40:00,23.18,23.23,23.13,23.14,107600.0,18.4215,18.4612,18.3817,18.3897,107600.0
2007-07-26 14:50:00,23.13,23.25,23.11,23.18,79800.0,18.3817,18.4771,18.3658,18.4215,79800.0
2007-07-26 15:00:00,23.18,23.25,23.16,23.24,100800.0,18.4215,18.4771,18.4056,18.4691,100800.0
2007-07-26 15:10:00,23.23,23.25,23.16,23.23,94200.0,18.4612,18.4771,18.4056,18.4612,94200.0
2007-07-26 15:20:00,23.24,23.24,23.18,23.19,92600.0,18.4691,18.4691,18.4215,18.4294,92600.0
2007-07-26 15:30:00,23.18,23.22,23.14,23.17,82600.0,18.4215,18.4532,18.3897,18.4135,82600.0
2007-07-26 15:40:00,23.17,23.25,23.15,23.25,66000.0,18.4135,18.4771,18.3976,18.4771,66000.0
2007-07-26 15:50:00,23.25,23.25,23.18,23.18,77400.0,18.4771,18.4771,18.4215,18.4215,77400.0
2007-07-27 09:30:00,23.08,23.13,23.02,23.03,38000.0,18.342,18.3817,18.2943,18.3022,38000.0
2007-07-27 09:40:00,23.04,23.11,22.99,23.09,76000.0,18.3102,18.3658,18.2705,18.3499,76000.0
2007-07-27 09:50:00,23.09,23.11,22.96,23.07,133400.0,18.3499,18.3658,18.2466,18.334,133400.0
2007-07-27 10:00:00,23.1,23.1,22.94,23.02,108800.0,18.3579,18.3579,18.2307,18.2943,108800.0
2007-07-27 10:10:00,23.03,23.09,22.98,23.03,114000.0,18.3022,18.3499,18.2625,18.3022,114000.0
2007-07-27 10:20:00,23.04,23.04,22.95,22.99,24600.0,18.3102,18.3102,18.2387,18.2705,24600.0
2007-07-27 10:30:00,23.0,23.09,23.0,23.06,61600.0,18.2784,18.3499,18.2784,18.3261,61600.0
2007-07-27 10:40:00,23.07,23.12,23.06,23.1,30400.0,18.334,18.3738,18.3261,18.3579,30400.0
2007-07-27 10:50:00,23.11,23.11,22.98,23.04,97000.0,18.3658,18.3658,18.2625,18.3102,97000.0
2007-07-27 11:00:00,23.04,23.08,22.98,23.06,106000.0,18.3102,18.342,18.2625,18.3261,106000.0
2007-07-27 11:10:00,23.08,23.08,23.0,23.0,103600.0,18.342,18.342,18.2784,18.2784,103600.0
2007-07-27 11:20:00,23.03,23.05,22.97,23.02,107600.0,18.3022,18.3181,18.2546,18.2943,107600.0
2007-07-27 11:30:00,23.02,23.14,23.0,23.05,178400.0,18.2943,18.3897,18.2784,18.3181,178400.0
2007-07-27 11:40:00,23.06,23.15,23.06,23.11,44800.0,18.3261,18.3976,18.3261,18.3658,44800.0
2007-07-27 11:50:00,23.11,23.15,23.05,23.11,51400.0,18.3658,18.3976,18.3181,18.3658,51400.0
2007-07-27 12:00:00,23.11,23.13,23.05,23.06,143800.0,18.3658,18.3817,18.3181,18.3261,143800.0
2007-07-27 12:10:00,23.07,23.16,23.04,23.15,78800.0,18.334,18.4056,18.3102,18.3976,78800.0
2007-07-27 12:20:00,23.15,23.15,23.09,23.13,34800.0,18.3976,18.3976,18.3499,18.3817,34800.0
2007-07-27 12:30:00,23.13,23.14,23.05,23.12,32600.0,18.3817,18.3897,18.3181,18.3738,32600.0
2007-07-27 12:40:00,23.11,23.18,23.11,23.14,51600.0,18.3658,18.4215,18.3658,18.3897,51600.0
2007-07-27 12:50:00,23.13,23.15,23.07,23.12,47600.0,18.3817,18.3976,18.334,18.3738,47600.0
2007-07-27 13:00:00,23.11,23.21,23.1,23.16,48400.0,18.3658,18.4453,18.3579,18.4056,48400.0
2007-07-27 13:10:00,23.17,23.18,23.1,23.17,38400.0,18.4135,18.4215,18.3579,18.4135,38400.0
2007-07-27 13:20:00,23.18,23.18,23.15,23.18,36400.0,18.4215,18.4215,18.3976,18.4215,36400.0
2007-07-27 13:30:00,23.18,23.2,23.12,23.19,39600.0,18.4215,18.4373,18.3738,18.4294,39600.0
2007-07-27 13:40:00,23.19,23.25,23.17,23.22,36000.0,18.4294,18.4771,18.4135,18.4532,36000.0
2007-07-27 13:50:00,23.24,23.28,23.21,23.25,20400.0,18.4691,18.5009,18.4453,18.4771,20400.0
2007-07-27 14:00:00,23.25,23.26,23.2,23.22,41400.0,18.4771,18.485,18.4373,18.4532,41400.0
2007-07-27 14:10:00,23.22,23.23,23.11,23.14,59800.0,18.4532,18.4612,18.3658,18.3897,59800.0
2007-07-27 14:20:00,23.14,23.17,23.07,23.1,28600.0,18.3897,18.4135,18.334,18.3579,28600.0
2007-07-27 14:30:00,23.08,23.15,23.06,23.11,31600.0,18.342,18.3976,18.3261,18.3658,31600.0
2007-07-27 14:40:00,23.13,23.18,23.1,23.11,47400.0,18.3817,18.4215,18.3579,18.3658,47400.0
2007-07-27 14:50:00,23.11,23.18,23.1,23.12,68800.0,18.3658,18.4215,18.3579,18.3738,68800.0
2007-07-27 15:00:00,23.11,23.13,23.06,23.1,138800.0,18.3658,18.3817,18.3261,18.3579,138800.0
2007-07-27 15:10:00,23.11,23.14,23.08,23.14,95200.0,18.3658,18.3897,18.342,18.3897,95200.0
2007-07-27 15:20:00,23.13,23.14,23.08,23.1,128600.0,18.3817,18.3897,18.342,18.3579,128600.0
2007-07-27 15:30:00,23.1,23.11,23.01,23.06,111400.0,18.3579,18.3658,18.2864,18.3261,111400.0
2007-07-27 15:40:00,23.05,23.08,22.99,22.99,128000.0,18.3181,18.342,18.2705,18.2705,128000.0
2007-07-27 15:50:00,22.99,23.02,22.94,22.94,180600.0,18.2705,18.2943,18.2307,18.2307,180600.0
2007-07-30 09:30:00,22.78,22.79,22.71,22.71,73000.0,18.1036,18.1115,18.0479,18.0479,73000.0
2007-07-30 09:40:00,22.71,22.73,22.61,22.63,86600.0,18.0479,18.0638,17.9685,17.9844,86600.0
2007-07-30 09:50:00,22.63,22.71,22.61,22.63,84400.0,17.9844,18.0479,17.9685,17.9844,84400.0
2007-07-30 10:00:00,22.63,22.72,22.6,22.66,42200.0,17.9844,18.0559,17.9605,18.0082,42200.0
2007-07-30 10:10:00,22.66,22.68,22.58,22.64,57200.0,18.0082,18.0241,17.9446,17.9923,57200.0
2007-07-30 10:20:00,22.63,22.67,22.61,22.64,71800.0,17.9844,18.0161,17.9685,17.9923,71800.0
2007-07-30 10:30:00,22.63,22.64,22.54,22.59,56400.0,17.9844,17.9923,17.9128,17.9526,56400.0
2007-07-30 10:40:00,22.59,22.61,22.53,22.58,51600.0,17.9526,17.9685,17.9049,17.9446,51600.0
2007-07-30 10:50:00,22.58,22.63,22.55,22.55,50400.0,17.9446,17.9844,17.9208,17.9208,50400.0
2007-07-30 11:00:00,22.55,22.62,22.52,22.54,36400.0,17.9208,17.9764,17.8969,17.9128,36400.0
2007-07-30 11:10:00,22.55,22.56,22.51,22.54,46200.0,17.9208,17.9287,17.889,17.9128,46200.0
2007-07-30 11:20:00,22.55,22.64,22.54,22.62,59200.0,17.9208,17.9923,17.9128,17.9764,59200.0
2007-07-30 11:30:00,22.62,22.63,22.59,22.61,57400.0,17.9764,17.9844,17.9526,17.9685,57400.0
2007-07-30 11:40:00,22.61,22.68,22.57,22.68,45800.0,17.9685,18.0241,17.9367,18.0241,45800.0
2007-07-30 11:50:00,22.68,22.72,22.65,22.68,36200.0,18.0241,18.0559,18.0003,18.0241,36200.0
2007-07-30 12:00:00,22.66,22.72,22.65,22.68,35800.0,18.0082,18.0559,18.0003,18.0241,35800.0
2007-07-30 12:10:00,22.68,22.68,22.61,22.65,21600.0,18.0241,18.0241,17.9685,18.0003,21600.0
2007-07-30 12:20:00,22.65,22.67,22.63,22.66,18800.0,18.0003,18.0161,17.9844,18.0082,18800.0
2007-07-30 12:30:00,22.66,22.68,22.64,22.67,17800.0,18.0082,18.0241,17.9923,18.0161,17800.0
2007-07-30 12:40:00,22.68,22.71,22.63,22.66,24000.0,18.0241,18.0479,17.9844,18.0082,24000.0
2007-07-30 12:50:00,22.67,22.71,22.65,22.66,46000.0,18.0161,18.0479,18.0003,18.0082,46000.0
2007-07-30 13:00:00,22.67,22.72,22.66,22.71,25000.0,18.0161,18.0559,18.0082,18.0479,25000.0
2007-07-30 13:10:00,22.71,22.73,22.68,22.7,55000.0,18.0479,18.0638,18.0241,18.04,55000.0
2007-07-30 13:20:00,22.7,22.73,22.68,22.69,17600.0,18.04,18.0638,18.0241,18.032,17600.0
2007-07-30 13:30:00,22.7,22.7,22.64,22.66,38800.0,18.04,18.04,17.9923,18.0082,38800.0
2007-07-30 13:40:00,22.66,22.75,22.66,22.75,31400.0,18.0082,18.0797,18.0082,18.0797,31400.0
2007-07-30 13:50:00,22.74,22.75,22.7,22.73,39200.0,18.0718,18.0797,18.04,18.0638,39200.0
2007-07-30 14:00:00,22.74,22.76,22.7,22.72,31800.0,18.0718,18.0877,18.04,18.0559,31800.0
2007-07-30 14:10:00,22.74,22.74,22.69,22.71,34200.0,18.0718,18.0718,18.032,18.0479,34200.0
2007-07-30 14:20:00,22.71,22.73,22.68,22.71,54000.0,18.0479,18.0638,18.0241,18.0479,54000.0
2007-07-30 14:30:00,22.7,22.76,22.68,22.74,56200.0,18.04,18.0877,18.0241,18.0718,56200.0
2007-07-30 14:40:00,22.75,22.8,22.75,22.77,57000.0,18.0797,18.1195,18.0797,18.0956,57000.0
2007-07-30 14:50:00,22.77,22.8,22.76,22.78,18200.0,18.0956,18.1195,18.0877,18.1036,18200.0
2007-07-30 15:00:00,22.78,22.82,22.75,22.8,44000.0,18.1036,18.1354,18.0797,18.1195,44000.0
2007-07-30 15:10:00,22.8,22.81,22.77,22.78,36600.0,18.1195,18.1274,18.0956,18.1036,36600.0
2007-07-30 15:20:00,22.77,22.84,22.77,22.78,57800.0,18.0956,18.1513,18.0956,18.1036,57800.0
2007-07-30 15:30:00,22.78,22.82,22.78,22.81,54000.0,18.1036,18.1354,18.1036,18.1274,54000.0
2007-07-30 15:40:00,22.81,22.83,22.74,22.75,66400.0,18.1274,18.1433,18.0718,18.0797,66400.0
2007-07-30 15:50:00,22.75,22.77,22.7,22.72,80800.0,18.0797,18.0956,18.04,18.0559,80800.0
2007-07-31 09:30:00,22.93,22.99,22.8,22.83,172600.0,18.2228,18.2705,18.1195,18.1433,172600.0
2007-07-31 09:40:00,22.84,22.89,22.77,22.8,38400.0,18.1513,18.191,18.0956,18.1195,38400.0
2007-07-31 09:50:00,22.78,22.78,22.69,22.71,26400.0,18.1036,18.1036,18.032,18.0479,26400.0
2007-07-31 10:00:00,22.71,22.8,22.7,22.76,47800.0,18.0479,18.1195,18.04,18.0877,47800.0
2007-07-31 10:10:00,22.76,22.8,22.74,22.76,18800.0,18.0877,18.1195,18.0718,18.0877,18800.0
2007-07-31 10:20:00,22.75,22.78,22.72,22.73,33000.0,18.0797,18.1036,18.0559,18.0638,33000.0
2007-07-31 10:30:00,22.73,22.74,22.71,22.73,39200.0,18.0638,18.0718,18.0479,18.0638,39200.0
2007-07-31 10:40:00,22.73,22.74,22.69,22.73,36200.0,18.0638,18.0718,18.032,18.0638,36200.0
2007-07-31 10:50:00,22.73,22.75,22.71,22.75,62600.0,18.0638,18.0797,18.0479,18.0797,62600.0
2007-07-31 11:00:00,22.75,22.75,22.68,22.69,62400.0,18.0797,18.0797,18.0241,18.032,62400.0
2007-07-31 11:10:00,22.7,22.71,22.65,22.68,65600.0,18.04,18.0479,18.0003,18.0241,65600.0
2007-07-31 11:20:00,22.68,22.71,22.67,22.71,45800.0,18.0241,18.0479,18.0161,18.0479,45800.0
2007-07-31 11:30:00,22.71,22.74,22.68,22.68,86000.0,18.0479,18.0718,18.0241,18.0241,86000.0
2007-07-31 11:40:00,22.68,22.73,22.68,22.71,75200.0,18.0241,18.0638,18.0241,18.0479,75200.0
2007-07-31 11:50:00,22.71,22.74,22.7,22.72,64200.0,18.0479,18.0718,18.04,18.0559,64200.0
2007-07-31 12:00:00,22.72,22.75,22.71,22.73,38400.0,18.0559,18.0797,18.0479,18.0638,38400.0
2007-07-31 12:10:00,22.74,22.75,22.71,22.72,17800.0,18.0718,18.0797,18.0479,18.0559,17800.0
2007-07-31 12:20:00,22.71,22.73,22.68,22.7,24000.0,18.0479,18.0638,18.0241,18.04,24000.0
2007-07-31 12:30:00,22.7,22.7,22.66,22.7,16800.0,18.04,18.04,18.0082,18.04,16800.0
2007-07-31 12:40:00,22.7,22.71,22.68,22.71,32000.0,18.04,18.0479,18.0241,18.0479,32000.0
2007-07-31 12:50:00,22.72,22.74,22.72,22.74,28600.0,18.0559,18.0718,18.0559,18.0718,28600.0
2007-07-31 13:00:00,22.73,22.75,22.7,22.71,115000.0,18.0638,18.0797,18.04,18.0479,115000.0
2007-07-31 13:10:00,22.71,22.77,22.71,22.74,57600.0,18.0479,18.0956,18.0479,18.0718,57600.0
2007-07-31 13:20:00,22.74,22.75,22.71,22.71,44600.0,18.0718,18.0797,18.0479,18.0479,44600.0
2007-07-31 13:30:00,22.71,22.72,22.71,22.72,24800.0,18.0479,18.0559,18.0479,18.0559,24800.0
2007-07-31 13:40:00,22.71,22.72,22.68,22.7,48800.0,18.0479,18.0559,18.0241,18.04,48800.0
2007-07-31 13:50:00,22.7,22.7,22.5,22.57,379000.0,18.04,18.04,17.881,17.9367,379000.0
2007-07-31 14:00:00,22.58,22.6,22.55,22.56,100800.0,17.9446,17.9605,17.9208,17.9287,100800.0
2007-07-31 14:10:00,22.56,22.67,22.55,22.65,79200.0,17.9287,18.0161,17.9208,18.0003,79200.0
2007-07-31 14:20:00,22.65,22.65,22.59,22.61,98400.0,18.0003,18.0003,17.9526,17.9685,98400.0
2007-07-31 14:30:00,22.6,22.62,22.55,22.59,92000.0,17.9605,17.9764,17.9208,17.9526,92000.0
2007-07-31 14:40:00,22.6,22.67,22.59,22.64,141600.0,17.9605,18.0161,17.9526,17.9923,141600.0
2007-07-31 14:50:00,22.63,22.64,22.6,22.63,74200.0,17.9844,17.9923,17.9605,17.9844,74200.0
2007-07-31 15:00:00,22.63,22.68,22.6,22.65,79600.0,17.9844,18.0241,17.9605,18.0003,79600.0
2007-07-31 15:10:00,22.66,22.68,22.64,22.66,117600.0,18.0082,18.0241,17.9923,18.0082,117600.0
2007-07-31 15:20:00,22.65,22.67,22.63,22.63,91200.0,18.0003,18.0161,17.9844,17.9844,91200.0
2007-07-31 15:30:00,22.63,22.68,22.62,22.63,135000.0,17.9844,18.0241,17.9764,17.9844,135000.0
2007-07-31 15:40:00,22.63,22.64,22.57,22.59,184000.0,17.9844,17.9923,17.9367,17.9526,184000.0
2007-07-31 15:50:00,22.58,22.61,22.48,22.5,226400.0,17.9446,17.9685,17.8652,17.881,226400.0
2007-08-01 09:30:00,22.45,22.67,22.45,22.56,58800.0,17.8413,18.0161,17.8413,17.9287,58800.0
2007-08-01 09:40:00,22.57,22.59,22.41,22.41,64600.0,17.9367,17.9526,17.8095,17.8095,64600.0
2007-08-01 09:50:00,22.43,22.45,22.38,22.43,108600.0,17.8254,17.8413,17.7857,17.8254,108600.0
2007-08-01 10:00:00,22.43,22.53,22.37,22.46,86000.0,17.8254,17.9049,17.7777,17.8493,86000.0
2007-08-01 10:10:00,22.46,22.56,22.46,22.54,83800.0,17.8493,17.9287,17.8493,17.9128,83800.0
2007-08-01 10:20:00,22.55,22.55,22.46,22.49,74800.0,17.9208,17.9208,17.8493,17.8731,74800.0
2007-08-01 10:30:00,22.48,22.5,22.4,22.43,65400.0,17.8652,17.881,17.8016,17.8254,65400.0
2007-08-01 10:40:00,22.43,22.52,22.43,22.5,157200.0,17.8254,17.8969,17.8254,17.881,157200.0
2007-08-01 10:50:00,22.5,22.52,22.43,22.46,77200.0,17.881,17.8969,17.8254,17.8493,77200.0
2007-08-01 11:00:00,22.45,22.53,22.43,22.5,75800.0,17.8413,17.9049,17.8254,17.881,75800.0
2007-08-01 11:10:00,22.5,22.54,22.49,22.54,39600.0,17.881,17.9128,17.8731,17.9128,39600.0
2007-08-01 11:20:00,22.53,22.53,22.43,22.43,121800.0,17.9049,17.9049,17.8254,17.8254,121800.0
2007-08-01 11:30:00,22.44,22.48,22.43,22.48,55000.0,17.8334,17.8652,17.8254,17.8652,55000.0
2007-08-01 11:40:00,22.48,22.48,22.41,22.41,42000.0,17.8652,17.8652,17.8095,17.8095,42000.0
2007-08-01 11:50:00,22.41,22.47,22.36,22.45,64800.0,17.8095,17.8572,17.7698,17.8413,64800.0
2007-08-01 12:00:00,22.45,22.45,22.38,22.41,50400.0,17.8413,17.8413,17.7857,17.8095,50400.0
2007-08-01 12:10:00,22.43,22.5,22.4,22.47,46600.0,17.8254,17.881,17.8016,17.8572,46600.0
2007-08-01 12:20:00,22.48,22.48,22.43,22.46,26200.0,17.8652,17.8652,17.8254,17.8493,26200.0
2007-08-01 12:30:00,22.47,22.5,22.45,22.47,30400.0,17.8572,17.881,17.8413,17.8572,30400.0
2007-08-01 12:40:00,22.48,22.48,22.43,22.43,31400.0,17.8652,17.8652,17.8254,17.8254,31400.0
2007-08-01 12:50:00,22.43,22.44,22.4,22.43,41800.0,17.8254,17.8334,17.8016,17.8254,41800.0
2007-08-01 13:00:00,22.43,22.44,22.36,22.39,57400.0,17.8254,17.8334,17.7698,17.7936,57400.0
2007-08-01 13:10:00,22.39,22.42,22.35,22.4,47000.0,17.7936,17.8175,17.7618,17.8016,47000.0
2007-08-01 13:20:00,22.39,22.45,22.37,22.43,93800.0,17.7936,17.8413,17.7777,17.8254,93800.0
2007-08-01 13:30:00,22.43,22.46,22.4,22.42,32800.0,17.8254,17.8493,17.8016,17.8175,32800.0
2007-08-01 13:40:00,22.42,22.47,22.39,22.42,67400.0,17.8175,17.8572,17.7936,17.8175,67400.0
2007-08-01 13:50:00,22.41,22.46,22.4,22.43,43600.0,17.8095,17.8493,17.8016,17.8254,43600.0
2007-08-01 14:00:00,22.42,22.48,22.4,22.45,42800.0,17.8175,17.8652,17.8016,17.8413,42800.0
2007-08-01 14:10:00,22.45,22.46,22.39,22.42,58400.0,17.8413,17.8493,17.7936,17.8175,58400.0
2007-08-01 14:20:00,22.42,22.44,22.39,22.41,55800.0,17.8175,17.8334,17.7936,17.8095,55800.0
2007-08-01 14:30:00,22.43,22.48,22.4,22.41,60400.0,17.8254,17.8652,17.8016,17.8095,60400.0
2007-08-01 14:40:00,22.41,22.43,22.35,22.4,109400.0,17.8095,17.8254,17.7618,17.8016,109400.0
2007-08-01 14:50:00,22.41,22.43,22.3,22.37,101600.0,17.8095,17.8254,17.7221,17.7777,101600.0
2007-08-01 15:00:00,22.36,22.4,22.34,22.4,88400.0,17.7698,17.8016,17.7539,17.8016,88400.0
2007-08-01 15:10:00,22.4,22.44,22.38,22.4,152000.0,17.8016,17.8334,17.7857,17.8016,152000.0
2007-08-01 15:20:00,22.4,22.42,22.32,22.42,76200.0,17.8016,17.8175,17.738,17.8175,76200.0
2007-08-01 15:30:00,22.4,22.47,22.38,22.47,220800.0,17.8016,17.8572,17.7857,17.8572,220800.0
2007-08-01 15:40:00,22.46,22.49,22.4,22.47,187000.0,17.8493,17.8731,17.8016,17.8572,187000.0
2007-08-01 15:50:00,22.46,22.56,22.43,22.5,310800.0,17.8493,17.9287,17.8254,17.881,310800.0
2007-08-02 09:30:00,22.61,22.61,22.51,22.54,37000.0,17.9685,17.9685,17.889,17.9128,37000.0
2007-08-02 09:40:00,22.53,22.56,22.39,22.46,96400.0,17.9049,17.9287,17.7936,17.8493,96400.0
2007-08-02 09:50:00,22.45,22.46,22.36,22.45,56600.0,17.8413,17.8493,17.7698,17.8413,56600.0
2007-08-02 10:00:00,22.45,22.46,22.4,22.42,58000.0,17.8413,17.8493,17.8016,17.8175,58000.0
2007-08-02 10:10:00,22.42,22.46,22.4,22.41,43400.0,17.8175,17.8493,17.8016,17.8095,43400.0
2007-08-02 10:20:00,22.42,22.45,22.39,22.41,67400.0,17.8175,17.8413,17.7936,17.8095,67400.0
2007-08-02 10:30:00,22.43,22.47,22.4,22.45,66400.0,17.8254,17.8572,17.8016,17.8413,66400.0
2007-08-02 10:40:00,22.45,22.47,22.43,22.44,34200.0,17.8413,17.8572,17.8254,17.8334,34200.0
2007-08-02 10:50:00,22.43,22.45,22.43,22.43,33800.0,17.8254,17.8413,17.8254,17.8254,33800.0
2007-08-02 11:00:00,22.43,22.45,22.4,22.4,52200.0,17.8254,17.8413,17.8016,17.8016,52200.0
2007-08-02 11:10:00,22.4,22.43,22.4,22.43,82000.0,17.8016,17.8254,17.8016,17.8254,82000.0
2007-08-02 11:20:00,22.43,22.44,22.4,22.43,62200.0,17.8254,17.8334,17.8016,17.8254,62200.0
2007-08-02 11:30:00,22.43,22.45,22.4,22.41,57000.0,17.8254,17.8413,17.8016,17.8095,57000.0
2007-08-02 11:40:00,22.4,22.41,22.36,22.38,74800.0,17.8016,17.8095,17.7698,17.7857,74800.0
2007-08-02 11:50:00,22.38,22.39,22.36,22.38,94000.0,17.7857,17.7936,17.7698,17.7857,94000.0
2007-08-02 12:00:00,22.39,22.39,22.31,22.33,67400.0,17.7936,17.7936,17.7301,17.7459,67400.0
2007-08-02 12:10:00,22.34,22.37,22.31,22.32,73600.0,17.7539,17.7777,17.7301,17.738,73600.0
2007-08-02 12:20:00,22.32,22.34,22.3,22.31,36400.0,17.738,17.7539,17.7221,17.7301,36400.0
2007-08-02 12:30:00,22.31,22.33,22.28,22.32,48400.0,17.7301,17.7459,17.7062,17.738,48400.0
2007-08-02 12:40:00,22.33,22.34,22.29,22.33,38400.0,17.7459,17.7539,17.7142,17.7459,38400.0
2007-08-02 12:50:00,22.32,22.36,22.32,22.34,30400.0,17.738,17.7698,17.738,17.7539,30400.0
2007-08-02 13:00:00,22.33,22.35,22.25,22.3,47600.0,17.7459,17.7618,17.6824,17.7221,47600.0
2007-08-02 13:10:00,22.3,22.31,22.25,22.3,33400.0,17.7221,17.7301,17.6824,17.7221,33400.0
2007-08-02 13:20:00,22.3,22.32,22.26,22.32,41400.0,17.7221,17.738,17.6903,17.738,41400.0
2007-08-02 13:30:00,22.31,22.36,22.3,22.33,52800.0,17.7301,17.7698,17.7221,17.7459,52800.0
2007-08-02 13:40:00,22.34,22.36,22.32,22.32,50000.0,17.7539,17.7698,17.738,17.738,50000.0
2007-08-02 13:50:00,22.32,22.36,22.32,22.35,36400.0,17.738,17.7698,17.738,17.7618,36400.0
2007-08-02 14:00:00,22.34,22.39,22.34,22.38,38200.0,17.7539,17.7936,17.7539,17.7857,38200.0
2007-08-02 14:10:00,22.37,22.39,22.34,22.36,46600.0,17.7777,17.7936,17.7539,17.7698,46600.0
2007-08-02 14:20:00,22.36,22.36,22.28,22.3,61000.0,17.7698,17.7698,17.7062,17.7221,61000.0
2007-08-02 14:30:00,22.3,22.34,22.27,22.28,57400.0,17.7221,17.7539,17.6983,17.7062,57400.0
2007-08-02 14:40:00,22.27,22.31,22.27,22.3,75800.0,17.6983,17.7301,17.6983,17.7221,75800.0
2007-08-02 14:50:00,22.29,22.33,22.27,22.31,71600.0,17.7142,17.7459,17.6983,17.7301,71600.0
2007-08-02 15:00:00,22.31,22.34,22.27,22.32,100800.0,17.7301,17.7539,17.6983,17.738,100800.0
2007-08-02 15:10:00,22.32,22.35,22.31,22.35,51400.0,17.738,17.7618,17.7301,17.7618,51400.0
2007-08-02 15:20:00,22.35,22.47,22.34,22.45,88400.0,17.7618,17.8572,17.7539,17.8413,88400.0
2007-08-02 15:30:00,22.45,22.48,22.4,22.43,126200.0,17.8413,17.8652,17.8016,17.8254,126200.0
2007-08-02 15:40:00,22.42,22.45,22.39,22.43,131600.0,17.8175,17.8413,17.7936,17.8254,131600.0
2007-08-02 15:50:00,22.43,22.45,22.38,22.43,87000.0,17.8254,17.8413,17.7857,17.8254,87000.0
2007-08-03 09:30:00,22.5,22.5,22.41,22.43,59600.0,17.881,17.881,17.8095,17.8254,59600.0
2007-08-03 09:40:00,22.43,22.43,22.33,22.34,52600.0,17.8254,17.8254,17.7459,17.7539,52600.0
2007-08-03 09:50:00,22.34,22.38,22.23,22.26,91200.0,17.7539,17.7857,17.6665,17.6903,91200.0
2007-08-03 10:00:00,22.27,22.31,22.18,22.31,82800.0,17.6983,17.7301,17.6267,17.7301,82800.0
2007-08-03 10:10:00,22.3,22.36,22.3,22.34,50000.0,17.7221,17.7698,17.7221,17.7539,50000.0
2007-08-03 10:20:00,22.35,22.38,22.32,22.35,64600.0,17.7618,17.7857,17.738,17.7618,64600.0
2007-08-03 10:30:00,22.36,22.38,22.27,22.3,55400.0,17.7698,17.7857,17.6983,17.7221,55400.0
2007-08-03 10:40:00,22.29,22.31,22.24,22.29,65400.0,17.7142,17.7301,17.6744,17.7142,65400.0
2007-08-03 10:50:00,22.28,22.33,22.28,22.31,49200.0,17.7062,17.7459,17.7062,17.7301,49200.0
2007-08-03 11:00:00,22.32,22.38,22.31,22.36,37400.0,17.738,17.7857,17.7301,17.7698,37400.0
2007-08-03 11:10:00,22.36,22.39,22.32,22.35,89600.0,17.7698,17.7936,17.738,17.7618,89600.0
2007-08-03 11:20:00,22.36,22.46,22.35,22.43,79200.0,17.7698,17.8493,17.7618,17.8254,79200.0
2007-08-03 11:30:00,22.45,22.47,22.42,22.47,50000.0,17.8413,17.8572,17.8175,17.8572,50000.0
2007-08-03 11:40:00,22.48,22.5,22.44,22.47,107000.0,17.8652,17.881,17.8334,17.8572,107000.0
2007-08-03 11:50:00,22.48,22.5,22.45,22.48,122800.0,17.8652,17.881,17.8413,17.8652,122800.0
2007-08-03 12:00:00,22.48,22.51,22.45,22.48,68800.0,17.8652,17.889,17.8413,17.8652,68800.0
2007-08-03 12:10:00,22.48,22.5,22.43,22.44,84000.0,17.8652,17.881,17.8254,17.8334,84000.0
2007-08-03 12:20:00,22.44,22.45,22.41,22.41,55000.0,17.8334,17.8413,17.8095,17.8095,55000.0
2007-08-03 12:30:00,22.41,22.44,22.41,22.43,43200.0,17.8095,17.8334,17.8095,17.8254,43200.0
2007-08-03 12:40:00,22.45,22.45,22.41,22.42,38600.0,17.8413,17.8413,17.8095,17.8175,38600.0
2007-08-03 12:50:00,22.42,22.43,22.38,22.4,51000.0,17.8175,17.8254,17.7857,17.8016,51000.0
2007-08-03 13:00:00,22.41,22.45,22.4,22.45,36600.0,17.8095,17.8413,17.8016,17.8413,36600.0
2007-08-03 13:10:00,22.45,22.46,22.42,22.45,38600.0,17.8413,17.8493,17.8175,17.8413,38600.0
2007-08-03 13:20:00,22.43,22.47,22.43,22.46,28200.0,17.8254,17.8572,17.8254,17.8493,28200.0
2007-08-03 13:30:00,22.46,22.46,22.41,22.41,46800.0,17.8493,17.8493,17.8095,17.8095,46800.0
2007-08-03 13:40:00,22.41,22.42,22.39,22.42,63800.0,17.8095,17.8175,17.7936,17.8175,63800.0
2007-08-03 13:50:00,22.42,22.44,22.38,22.41,79200.0,17.8175,17.8334,17.7857,17.8095,79200.0
2007-08-03 14:00:00,22.42,22.45,22.41,22.42,65600.0,17.8175,17.8413,17.8095,17.8175,65600.0
2007-08-03 14:10:00,22.43,22.43,22.33,22.35,89200.0,17.8254,17.8254,17.7459,17.7618,89200.0
2007-08-03 14:20:00,22.34,22.34,22.26,22.27,166000.0,17.7539,17.7539,17.6903,17.6983,166000.0
2007-08-03 14:30:00,22.27,22.3,22.25,22.27,186600.0,17.6983,17.7221,17.6824,17.6983,186600.0
2007-08-03 14:40:00,22.26,22.3,22.26,22.27,162200.0,17.6903,17.7221,17.6903,17.6983,162200.0
2007-08-03 14:50:00,22.27,22.33,22.27,22.31,69000.0,17.6983,17.7459,17.6983,17.7301,69000.0
2007-08-03 15:00:00,22.31,22.32,22.25,22.29,80600.0,17.7301,17.738,17.6824,17.7142,80600.0
2007-08-03 15:10:00,22.28,22.32,22.27,22.31,107600.0,17.7062,17.738,17.6983,17.7301,107600.0
2007-08-03 15:20:00,22.31,22.33,22.25,22.26,176000.0,17.7301,17.7459,17.6824,17.6903,176000.0
2007-08-03 15:30:00,22.27,22.3,22.25,22.27,177600.0,17.6983,17.7221,17.6824,17.6983,177600.0
2007-08-03 15:40:00,22.26,22.3,22.25,22.28,161600.0,17.6903,17.7221,17.6824,17.7062,161600.0
2007-08-03 15:50:00,22.27,22.29,22.21,22.28,361800.0,17.6983,17.7142,17.6506,17.7062,361800.0
2007-08-06 09:30:00,22.28,22.48,22.27,22.37,51400.0,17.7062,17.8652,17.6983,17.7777,51400.0
2007-08-06 09:40:00,22.36,22.43,22.3,22.38,85200.0,17.7698,17.8254,17.7221,17.7857,85200.0
2007-08-06 09:50:00,22.37,22.42,22.25,22.42,82400.0,17.7777,17.8175,17.6824,17.8175,82400.0
2007-08-06 10:00:00,22.43,22.48,22.39,22.43,50400.0,17.8254,17.8652,17.7936,17.8254,50400.0
2007-08-06 10:10:00,22.41,22.48,22.41,22.43,53600.0,17.8095,17.8652,17.8095,17.8254,53600.0
2007-08-06 10:20:00,22.43,22.5,22.42,22.44,61200.0,17.8254,17.881,17.8175,17.8334,61200.0
2007-08-06 10:30:00,22.44,22.48,22.42,22.45,95600.0,17.8334,17.8652,17.8175,17.8413,95600.0
2007-08-06 10:40:00,22.45,22.49,22.41,22.45,81400.0,17.8413,17.8731,17.8095,17.8413,81400.0
2007-08-06 10:50:00,22.45,22.5,22.39,22.49,75200.0,17.8413,17.881,17.7936,17.8731,75200.0
2007-08-06 11:00:00,22.5,22.5,22.45,22.5,38400.0,17.881,17.881,17.8413,17.881,38400.0
2007-08-06 11:10:00,22.5,22.55,22.45,22.48,48000.0,17.881,17.9208,17.8413,17.8652,48000.0
2007-08-06 11:20:00,22.46,22.5,22.46,22.49,22400.0,17.8493,17.881,17.8493,17.8731,22400.0
2007-08-06 11:30:00,22.5,22.5,22.45,22.49,47200.0,17.881,17.881,17.8413,17.8731,47200.0
2007-08-06 11:40:00,22.49,22.53,22.46,22.5,119200.0,17.8731,17.9049,17.8493,17.881,119200.0
2007-08-06 11:50:00,22.5,22.52,22.44,22.45,75800.0,17.881,17.8969,17.8334,17.8413,75800.0
2007-08-06 12:00:00,22.44,22.47,22.41,22.44,72600.0,17.8334,17.8572,17.8095,17.8334,72600.0
2007-08-06 12:10:00,22.43,22.46,22.43,22.46,37200.0,17.8254,17.8493,17.8254,17.8493,37200.0
2007-08-06 12:20:00,22.45,22.5,22.45,22.5,20800.0,17.8413,17.881,17.8413,17.881,20800.0
2007-08-06 12:30:00,22.5,22.5,22.46,22.5,31000.0,17.881,17.881,17.8493,17.881,31000.0
2007-08-06 12:40:00,22.5,22.5,22.48,22.5,44200.0,17.881,17.881,17.8652,17.881,44200.0
2007-08-06 12:50:00,22.5,22.5,22.44,22.47,38200.0,17.881,17.881,17.8334,17.8572,38200.0
2007-08-06 13:00:00,22.47,22.48,22.43,22.43,30200.0,17.8572,17.8652,17.8254,17.8254,30200.0
2007-08-06 13:10:00,22.43,22.43,22.38,22.4,47200.0,17.8254,17.8254,17.7857,17.8016,47200.0
2007-08-06 13:20:00,22.4,22.45,22.4,22.44,28400.0,17.8016,17.8413,17.8016,17.8334,28400.0
2007-08-06 13:30:00,22.43,22.46,22.42,22.43,36600.0,17.8254,17.8493,17.8175,17.8254,36600.0
2007-08-06 13:40:00,22.43,22.45,22.4,22.41,22600.0,17.8254,17.8413,17.8016,17.8095,22600.0
2007-08-06 13:50:00,22.41,22.43,22.38,22.39,22200.0,17.8095,17.8254,17.7857,17.7936,22200.0
2007-08-06 14:00:00,22.39,22.46,22.38,22.44,36600.0,17.7936,17.8493,17.7857,17.8334,36600.0
2007-08-06 14:10:00,22.46,22.47,22.39,22.47,42800.0,17.8493,17.8572,17.7936,17.8572,42800.0
2007-08-06 14:20:00,22.47,22.48,22.42,22.43,95800.0,17.8572,17.8652,17.8175,17.8254,95800.0
2007-08-06 14:30:00,22.44,22.46,22.37,22.38,146200.0,17.8334,17.8493,17.7777,17.7857,146200.0
2007-08-06 14:40:00,22.39,22.45,22.37,22.45,77600.0,17.7936,17.8413,17.7777,17.8413,77600.0
2007-08-06 14:50:00,22.45,22.45,22.4,22.45,58400.0,17.8413,17.8413,17.8016,17.8413,58400.0
2007-08-06 15:00:00,22.45,22.46,22.42,22.45,96800.0,17.8413,17.8493,17.8175,17.8413,96800.0
2007-08-06 15:10:00,22.43,22.45,22.42,22.44,67600.0,17.8254,17.8413,17.8175,17.8334,67600.0
2007-08-06 15:20:00,22.43,22.45,22.42,22.43,87000.0,17.8254,17.8413,17.8175,17.8254,87000.0
2007-08-06 15:30:00,22.43,22.45,22.41,22.41,141000.0,17.8254,17.8413,17.8095,17.8095,141000.0
2007-08-06 15:40:00,22.42,22.47,22.41,22.45,169200.0,17.8175,17.8572,17.8095,17.8413,169200.0
2007-08-06 15:50:00,22.45,22.48,22.43,22.45,194800.0,17.8413,17.8652,17.8254,17.8413,194800.0
2007-08-07 09:30:00,22.38,22.43,22.33,22.42,33800.0,17.7857,17.8254,17.7459,17.8175,33800.0
2007-08-07 09:40:00,22.42,22.42,22.33,22.34,76400.0,17.8175,17.8175,17.7459,17.7539,76400.0
2007-08-07 09:50:00,22.34,22.36,22.31,22.32,61800.0,17.7539,17.7698,17.7301,17.738,61800.0
2007-08-07 10:00:00,22.32,22.34,22.28,22.31,65400.0,17.738,17.7539,17.7062,17.7301,65400.0
2007-08-07 10:10:00,22.32,22.32,22.21,22.24,85400.0,17.738,17.738,17.6506,17.6744,85400.0
2007-08-07 10:20:00,22.24,22.3,22.23,22.25,42200.0,17.6744,17.7221,17.6665,17.6824,42200.0
2007-08-07 10:30:00,22.25,22.27,22.19,22.2,85400.0,17.6824,17.6983,17.6347,17.6426,85400.0
2007-08-07 10:40:00,22.18,22.19,22.15,22.16,39000.0,17.6267,17.6347,17.6029,17.6108,39000.0
2007-08-07 10:50:00,22.15,22.16,22.11,22.16,100600.0,17.6029,17.6108,17.5711,17.6108,100600.0
2007-08-07 11:00:00,22.15,22.17,22.11,22.11,66600.0,17.6029,17.6188,17.5711,17.5711,66600.0
2007-08-07 11:10:00,22.1,22.11,22.06,22.11,173800.0,17.5632,17.5711,17.5314,17.5711,173800.0
2007-08-07 11:20:00,22.11,22.14,22.1,22.13,66000.0,17.5711,17.595,17.5632,17.587,66000.0
2007-08-07 11:30:00,22.13,22.18,22.13,22.18,61800.0,17.587,17.6267,17.587,17.6267,61800.0
2007-08-07 11:40:00,22.18,22.23,22.18,22.23,34400.0,17.6267,17.6665,17.6267,17.6665,34400.0
2007-08-07 11:50:00,22.24,22.24,22.21,22.21,43600.0,17.6744,17.6744,17.6506,17.6506,43600.0
2007-08-07 12:00:00,22.21,22.21,22.18,22.18,81800.0,17.6506,17.6506,17.6267,17.6267,81800.0
2007-08-07 12:10:00,22.19,22.21,22.18,22.2,35000.0,17.6347,17.6506,17.6267,17.6426,35000.0
2007-08-07 12:20:00,22.2,22.21,22.2,22.2,22800.0,17.6426,17.6506,17.6426,17.6426,22800.0
2007-08-07 12:30:00,22.2,22.2,22.14,22.14,86000.0,17.6426,17.6426,17.595,17.595,86000.0
2007-08-07 12:40:00,22.14,22.15,22.11,22.11,62600.0,17.595,17.6029,17.5711,17.5711,62600.0
2007-08-07 12:50:00,22.13,22.13,22.11,22.11,37400.0,17.587,17.587,17.5711,17.5711,37400.0
2007-08-07 13:00:00,22.11,22.11,22.05,22.06,104400.0,17.5711,17.5711,17.5234,17.5314,104400.0
2007-08-07 13:10:00,22.07,22.07,22.04,22.04,52000.0,17.5393,17.5393,17.5155,17.5155,52000.0
2007-08-07 13:20:00,22.04,22.07,22.04,22.06,47400.0,17.5155,17.5393,17.5155,17.5314,47400.0
2007-08-07 13:30:00,22.07,22.15,22.07,22.15,55000.0,17.5393,17.6029,17.5393,17.6029,55000.0
2007-08-07 13:40:00,22.15,22.21,22.15,22.21,78400.0,17.6029,17.6506,17.6029,17.6506,78400.0
2007-08-07 13:50:00,22.2,22.21,22.14,22.17,86000.0,17.6426,17.6506,17.595,17.6188,86000.0
2007-08-07 14:00:00,22.17,22.18,22.13,22.18,62800.0,17.6188,17.6267,17.587,17.6267,62800.0
2007-08-07 14:10:00,22.19,22.21,22.0,22.0,109200.0,17.6347,17.6506,17.4837,17.4837,109200.0
2007-08-07 14:20:00,22.0,22.11,21.99,22.05,323800.0,17.4837,17.5711,17.4757,17.5234,323800.0
2007-08-07 14:30:00,22.04,22.09,21.95,22.05,254600.0,17.5155,17.5552,17.444,17.5234,254600.0
2007-08-07 14:40:00,22.06,22.1,22.03,22.09,125400.0,17.5314,17.5632,17.5075,17.5552,125400.0
2007-08-07 14:50:00,22.09,22.13,22.05,22.11,90600.0,17.5552,17.587,17.5234,17.5711,90600.0
2007-08-07 15:00:00,22.12,22.22,22.11,22.15,185000.0,17.5791,17.6585,17.5711,17.6029,185000.0
2007-08-07 15:10:00,22.15,22.22,22.11,22.18,96200.0,17.6029,17.6585,17.5711,17.6267,96200.0
2007-08-07 15:20:00,22.18,22.24,22.15,22.23,101200.0,17.6267,17.6744,17.6029,17.6665,101200.0
2007-08-07 15:30:00,22.24,22.35,22.23,22.31,190800.0,17.6744,17.7618,17.6665,17.7301,190800.0
2007-08-07 15:40:00,22.31,22.36,22.21,22.22,177600.0,17.7301,17.7698,17.6506,17.6585,177600.0
2007-08-07 15:50:00,22.22,22.27,22.14,22.23,223600.0,17.6585,17.6983,17.595,17.6665,223600.0
2007-08-08 09:30:00,21.85,22.35,21.8,21.93,147600.0,17.3645,17.7618,17.3247,17.4281,147600.0
2007-08-08 09:40:00,21.93,22.03,21.86,21.96,269800.0,17.4281,17.5075,17.3724,17.4519,269800.0
2007-08-08 09:50:00,21.96,22.0,21.88,21.97,155600.0,17.4519,17.4837,17.3883,17.4599,155600.0
2007-08-08 10:00:00,21.95,22.13,21.95,22.09,95000.0,17.444,17.587,17.444,17.5552,95000.0
2007-08-08 10:10:00,22.0,22.11,22.0,22.08,159800.0,17.4837,17.5711,17.4837,17.5473,159800.0
2007-08-08 10:20:00,22.07,22.25,21.99,22.0,128600.0,17.5393,17.6824,17.4757,17.4837,128600.0
2007-08-08 10:30:00,22.02,22.04,21.96,21.99,156600.0,17.4996,17.5155,17.4519,17.4757,156600.0
2007-08-08 10:40:00,22.0,22.04,21.98,21.99,76000.0,17.4837,17.5155,17.4678,17.4757,76000.0
2007-08-08 10:50:00,22.0,22.04,21.96,22.04,96400.0,17.4837,17.5155,17.4519,17.5155,96400.0
2007-08-08 11:00:00,22.04,22.05,21.96,21.99,82400.0,17.5155,17.5234,17.4519,17.4757,82400.0
2007-08-08 11:10:00,22.0,22.06,21.99,22.05,87000.0,17.4837,17.5314,17.4757,17.5234,87000.0
2007-08-08 11:20:00,22.05,22.09,22.02,22.04,173400.0,17.5234,17.5552,17.4996,17.5155,173400.0
2007-08-08 11:30:00,22.02,22.05,21.99,21.99,102000.0,17.4996,17.5234,17.4757,17.4757,102000.0
2007-08-08 11:40:00,21.99,22.03,21.98,22.02,63800.0,17.4757,17.5075,17.4678,17.4996,63800.0
2007-08-08 11:50:00,22.01,22.03,21.95,21.95,55800.0,17.4916,17.5075,17.444,17.444,55800.0
2007-08-08 12:00:00,21.95,21.99,21.95,21.98,120400.0,17.444,17.4757,17.444,17.4678,120400.0
2007-08-08 12:10:00,21.98,22.0,21.95,21.98,70200.0,17.4678,17.4837,17.444,17.4678,70200.0
2007-08-08 12:20:00,21.99,22.02,21.98,22.0,92000.0,17.4757,17.4996,17.4678,17.4837,92000.0
2007-08-08 12:30:00,22.0,22.03,21.98,22.0,76400.0,17.4837,17.5075,17.4678,17.4837,76400.0
2007-08-08 12:40:00,22.0,22.02,22.0,22.01,33600.0,17.4837,17.4996,17.4837,17.4916,33600.0
2007-08-08 12:50:00,22.02,22.02,21.96,21.99,94400.0,17.4996,17.4996,17.4519,17.4757,94400.0
2007-08-08 13:00:00,21.99,22.0,21.96,21.97,57000.0,17.4757,17.4837,17.4519,17.4599,57000.0
2007-08-08 13:10:00,21.97,21.98,21.95,21.97,73000.0,17.4599,17.4678,17.444,17.4599,73000.0
2007-08-08 13:20:00,21.96,21.97,21.95,21.96,50200.0,17.4519,17.4599,17.444,17.4519,50200.0
2007-08-08 13:30:00,21.96,22.05,21.96,22.04,49200.0,17.4519,17.5234,17.4519,17.5155,49200.0
2007-08-08 13:40:00,22.04,22.1,22.04,22.07,71000.0,17.5155,17.5632,17.5155,17.5393,71000.0
2007-08-08 13:50:00,22.06,22.06,22.0,22.03,63400.0,17.5314,17.5314,17.4837,17.5075,63400.0
2007-08-08 14:00:00,22.02,22.04,22.0,22.02,49000.0,17.4996,17.5155,17.4837,17.4996,49000.0
2007-08-08 14:10:00,22.01,22.05,21.99,22.0,73400.0,17.4916,17.5234,17.4757,17.4837,73400.0
2007-08-08 14:20:00,22.0,22.03,22.0,22.02,106200.0,17.4837,17.5075,17.4837,17.4996,106200.0
2007-08-08 14:30:00,22.02,22.05,22.0,22.02,90800.0,17.4996,17.5234,17.4837,17.4996,90800.0
2007-08-08 14:40:00,22.0,22.03,22.0,22.0,81000.0,17.4837,17.5075,17.4837,17.4837,81000.0
2007-08-08 14:50:00,22.0,22.01,21.95,21.95,78200.0,17.4837,17.4916,17.444,17.444,78200.0
2007-08-08 15:00:00,21.96,21.98,21.95,21.95,193800.0,17.4519,17.4678,17.444,17.444,193800.0
2007-08-08 15:10:00,21.95,21.97,21.86,21.89,144800.0,17.444,17.4599,17.3724,17.3963,144800.0
2007-08-08 15:20:00,21.89,21.91,21.72,21.77,144800.0,17.3963,17.4122,17.2612,17.3009,144800.0
2007-08-08 15:30:00,21.77,21.84,21.73,21.8,110000.0,17.3009,17.3565,17.2691,17.3247,110000.0
2007-08-08 15:40:00,21.81,21.92,21.75,21.91,118600.0,17.3327,17.4201,17.285,17.4122,118600.0
2007-08-08 15:50:00,21.91,22.03,21.9,22.02,193400.0,17.4122,17.5075,17.4042,17.4996,193400.0
2007-08-09 09:30:00,21.9,21.92,21.5,21.58,134800.0,17.4042,17.4201,17.0863,17.1499,134800.0
2007-08-09 09:40:00,21.61,21.65,21.3,21.61,91000.0,17.1738,17.2055,16.9274,17.1738,91000.0
2007-08-09 09:50:00,21.64,21.64,21.53,21.61,121800.0,17.1976,17.1976,17.1102,17.1738,121800.0
2007-08-09 10:00:00,21.61,21.66,21.57,21.59,132000.0,17.1738,17.2135,17.142,17.1579,132000.0
2007-08-09 10:10:00,21.59,21.6,21.5,21.5,105800.0,17.1579,17.1658,17.0863,17.0863,105800.0
2007-08-09 10:20:00,21.5,21.54,21.49,21.53,98600.0,17.0863,17.1181,17.0784,17.1102,98600.0
2007-08-09 10:30:00,21.52,21.53,21.49,21.53,190600.0,17.1022,17.1102,17.0784,17.1102,190600.0
2007-08-09 10:40:00,21.53,21.58,21.52,21.54,115600.0,17.1102,17.1499,17.1022,17.1181,115600.0
2007-08-09 10:50:00,21.54,21.58,21.51,21.58,95400.0,17.1181,17.1499,17.0943,17.1499,95400.0
2007-08-09 11:00:00,21.58,21.62,21.53,21.58,98000.0,17.1499,17.1817,17.1102,17.1499,98000.0
2007-08-09 11:10:00,21.58,21.62,21.57,21.62,171800.0,17.1499,17.1817,17.142,17.1817,171800.0
2007-08-09 11:20:00,21.61,21.69,21.6,21.67,206800.0,17.1738,17.2373,17.1658,17.2214,206800.0
2007-08-09 11:30:00,21.68,21.93,21.67,21.75,144400.0,17.2294,17.4281,17.2214,17.285,144400.0
2007-08-09 11:40:00,21.75,21.78,21.74,21.75,209200.0,17.285,17.3089,17.2771,17.285,209200.0
2007-08-09 11:50:00,21.75,21.78,21.75,21.77,99200.0,17.285,17.3089,17.285,17.3009,99200.0
2007-08-09 12:00:00,21.77,21.78,21.75,21.78,108200.0,17.3009,17.3089,17.285,17.3089,108200.0
2007-08-09 12:10:00,21.77,21.85,21.73,21.82,130400.0,17.3009,17.3645,17.2691,17.3406,130400.0
2007-08-09 12:20:00,21.82,21.89,21.8,21.88,107600.0,17.3406,17.3963,17.3247,17.3883,107600.0
2007-08-09 12:30:00,21.88,21.88,21.82,21.82,76000.0,17.3883,17.3883,17.3406,17.3406,76000.0
2007-08-09 12:40:00,21.81,21.84,21.8,21.8,92400.0,17.3327,17.3565,17.3247,17.3247,92400.0
2007-08-09 12:50:00,21.79,21.85,21.75,21.82,81200.0,17.3168,17.3645,17.285,17.3406,81200.0
2007-08-09 13:00:00,21.82,21.82,21.74,21.76,88200.0,17.3406,17.3406,17.2771,17.293,88200.0
2007-08-09 13:10:00,21.77,21.77,21.73,21.75,108800.0,17.3009,17.3009,17.2691,17.285,108800.0
2007-08-09 13:20:00,21.75,21.79,21.74,21.79,69600.0,17.285,17.3168,17.2771,17.3168,69600.0
2007-08-09 13:30:00,21.79,21.9,21.78,21.86,58600.0,17.3168,17.4042,17.3089,17.3724,58600.0
2007-08-09 13:40:00,21.86,21.86,21.79,21.82,79800.0,17.3724,17.3724,17.3168,17.3406,79800.0
2007-08-09 13:50:00,21.82,21.82,21.77,21.8,75200.0,17.3406,17.3406,17.3009,17.3247,75200.0
2007-08-09 14:00:00,21.79,21.79,21.72,21.75,95800.0,17.3168,17.3168,17.2612,17.285,95800.0
2007-08-09 14:10:00,21.74,21.8,21.73,21.8,69400.0,17.2771,17.3247,17.2691,17.3247,69400.0
2007-08-09 14:20:00,21.8,21.8,21.74,21.77,93800.0,17.3247,17.3247,17.2771,17.3009,93800.0
2007-08-09 14:30:00,21.76,21.76,21.61,21.65,118000.0,17.293,17.293,17.1738,17.2055,118000.0
2007-08-09 14:40:00,21.65,21.7,21.62,21.63,116200.0,17.2055,17.2453,17.1817,17.1896,116200.0
2007-08-09 14:50:00,21.63,21.66,21.61,21.61,155000.0,17.1896,17.2135,17.1738,17.1738,155000.0
2007-08-09 15:00:00,21.62,21.68,21.61,21.67,191200.0,17.1817,17.2294,17.1738,17.2214,191200.0
2007-08-09 15:10:00,21.68,21.75,21.65,21.68,140800.0,17.2294,17.285,17.2055,17.2294,140800.0
2007-08-09 15:20:00,21.66,21.73,21.64,21.67,149000.0,17.2135,17.2691,17.1976,17.2214,149000.0
2007-08-09 15:30:00,21.67,21.69,21.56,21.67,175000.0,17.2214,17.2373,17.134,17.2214,175000.0
2007-08-09 15:40:00,21.68,21.71,21.62,21.67,148400.0,17.2294,17.2532,17.1817,17.2214,148400.0
2007-08-09 15:50:00,21.67,21.68,21.61,21.63,291200.0,17.2214,17.2294,17.1738,17.1896,291200.0
2007-08-10 09:30:00,20.74,21.73,20.74,21.17,125400.0,16.4824,17.2691,16.4824,16.8241,125400.0
2007-08-10 09:40:00,21.18,21.52,21.09,21.52,145200.0,16.832,17.1022,16.7605,17.1022,145200.0
2007-08-10 09:50:00,21.52,21.58,21.47,21.52,70600.0,17.1022,17.1499,17.0625,17.1022,70600.0
2007-08-10 10:00:00,21.53,21.56,21.48,21.52,112600.0,17.1102,17.134,17.0704,17.1022,112600.0
2007-08-10 10:10:00,21.52,21.54,21.49,21.5,105000.0,17.1022,17.1181,17.0784,17.0863,105000.0
2007-08-10 10:20:00,21.5,21.56,21.43,21.47,121600.0,17.0863,17.134,17.0307,17.0625,121600.0
2007-08-10 10:30:00,21.47,21.6,21.43,21.49,75600.0,17.0625,17.1658,17.0307,17.0784,75600.0
2007-08-10 10:40:00,21.5,21.61,21.49,21.53,87400.0,17.0863,17.1738,17.0784,17.1102,87400.0
2007-08-10 10:50:00,21.53,21.58,21.5,21.56,66400.0,17.1102,17.1499,17.0863,17.134,66400.0
2007-08-10 11:00:00,21.57,21.75,21.57,21.74,79200.0,17.142,17.285,17.142,17.2771,79200.0
2007-08-10 11:10:00,21.73,21.82,21.72,21.8,106400.0,17.2691,17.3406,17.2612,17.3247,106400.0
2007-08-10 11:20:00,21.81,21.83,21.77,21.78,73600.0,17.3327,17.3486,17.3009,17.3089,73600.0
2007-08-10 11:30:00,21.78,21.81,21.75,21.76,71600.0,17.3089,17.3327,17.285,17.293,71600.0
2007-08-10 11:40:00,21.77,21.85,21.73,21.76,91800.0,17.3009,17.3645,17.2691,17.293,91800.0
2007-08-10 11:50:00,21.76,21.81,21.74,21.78,61400.0,17.293,17.3327,17.2771,17.3089,61400.0
2007-08-10 12:00:00,21.8,21.95,21.76,21.93,67400.0,17.3247,17.444,17.293,17.4281,67400.0
2007-08-10 12:10:00,21.93,21.95,21.85,21.95,81800.0,17.4281,17.444,17.3645,17.444,81800.0
2007-08-10 12:20:00,21.93,21.96,21.9,21.94,72400.0,17.4281,17.4519,17.4042,17.436,72400.0
2007-08-10 12:30:00,21.94,21.96,21.9,21.92,55800.0,17.436,17.4519,17.4042,17.4201,55800.0
2007-08-10 12:40:00,21.93,21.93,21.88,21.88,47000.0,17.4281,17.4281,17.3883,17.3883,47000.0
2007-08-10 12:50:00,21.88,21.96,21.81,21.81,75400.0,17.3883,17.4519,17.3327,17.3327,75400.0
2007-08-10 13:00:00,21.82,21.85,21.81,21.85,43000.0,17.3406,17.3645,17.3327,17.3645,43000.0
2007-08-10 13:10:00,21.84,21.87,21.77,21.87,58400.0,17.3565,17.3804,17.3009,17.3804,58400.0
2007-08-10 13:20:00,21.88,21.95,21.81,21.81,44200.0,17.3883,17.444,17.3327,17.3327,44200.0
2007-08-10 13:30:00,21.84,21.85,21.79,21.8,36600.0,17.3565,17.3645,17.3168,17.3247,36600.0
2007-08-10 13:40:00,21.8,21.81,21.7,21.73,63000.0,17.3247,17.3327,17.2453,17.2691,63000.0
2007-08-10 13:50:00,21.72,21.79,21.71,21.76,39600.0,17.2612,17.3168,17.2532,17.293,39600.0
2007-08-10 14:00:00,21.75,21.81,21.75,21.79,52000.0,17.285,17.3327,17.285,17.3168,52000.0
2007-08-10 14:10:00,21.8,21.8,21.75,21.78,37200.0,17.3247,17.3247,17.285,17.3089,37200.0
2007-08-10 14:20:00,21.78,21.81,21.74,21.77,47000.0,17.3089,17.3327,17.2771,17.3009,47000.0
2007-08-10 14:30:00,21.77,21.8,21.7,21.75,60400.0,17.3009,17.3247,17.2453,17.285,60400.0
2007-08-10 14:40:00,21.75,21.83,21.75,21.79,38400.0,17.285,17.3486,17.285,17.3168,38400.0
2007-08-10 14:50:00,21.8,21.82,21.71,21.78,57400.0,17.3247,17.3406,17.2532,17.3089,57400.0
2007-08-10 15:00:00,21.75,21.8,21.71,21.8,49800.0,17.285,17.3247,17.2532,17.3247,49800.0
2007-08-10 15:10:00,21.78,21.81,21.7,21.73,55600.0,17.3089,17.3327,17.2453,17.2691,55600.0
2007-08-10 15:20:00,21.73,21.86,21.7,21.83,70600.0,17.2691,17.3724,17.2453,17.3486,70600.0
2007-08-10 15:30:00,21.83,21.92,21.8,21.81,81000.0,17.3486,17.4201,17.3247,17.3327,81000.0
2007-08-10 15:40:00,21.8,21.81,21.63,21.66,217600.0,17.3247,17.3327,17.1896,17.2135,217600.0
2007-08-10 15:50:00,21.66,21.72,21.65,21.68,221400.0,17.2135,17.2612,17.2055,17.2294,221400.0
2007-08-13 09:30:00,21.7,22.11,21.52,21.88,92200.0,17.2453,17.5711,17.1022,17.3883,92200.0
2007-08-13 09:40:00,21.88,22.32,21.87,22.09,126200.0,17.3883,17.738,17.3804,17.5552,126200.0
2007-08-13 09:50:00,22.1,22.36,22.09,22.31,129800.0,17.5632,17.7698,17.5552,17.7301,129800.0
2007-08-13 10:00:00,22.31,22.49,22.24,22.25,67800.0,17.7301,17.8731,17.6744,17.6824,67800.0
2007-08-13 10:10:00,22.25,22.25,22.12,22.14,99200.0,17.6824,17.6824,17.5791,17.595,99200.0
2007-08-13 10:20:00,22.13,22.28,22.11,22.25,101000.0,17.587,17.7062,17.5711,17.6824,101000.0
2007-08-13 10:30:00,22.25,22.33,22.22,22.25,118800.0,17.6824,17.7459,17.6585,17.6824,118800.0
2007-08-13 10:40:00,22.25,22.25,22.14,22.17,40600.0,17.6824,17.6824,17.595,17.6188,40600.0
2007-08-13 10:50:00,22.18,22.18,22.07,22.11,37000.0,17.6267,17.6267,17.5393,17.5711,37000.0
2007-08-13 11:00:00,22.12,22.14,22.07,22.08,54600.0,17.5791,17.595,17.5393,17.5473,54600.0
2007-08-13 11:10:00,22.08,22.14,22.07,22.11,40600.0,17.5473,17.595,17.5393,17.5711,40600.0
2007-08-13 11:20:00,22.11,22.14,22.1,22.14,36000.0,17.5711,17.595,17.5632,17.595,36000.0
2007-08-13 11:30:00,22.13,22.18,22.12,22.16,32200.0,17.587,17.6267,17.5791,17.6108,32200.0
2007-08-13 11:40:00,22.16,22.2,22.14,22.16,29000.0,17.6108,17.6426,17.595,17.6108,29000.0
2007-08-13 11:50:00,22.16,22.16,22.08,22.1,37400.0,17.6108,17.6108,17.5473,17.5632,37400.0
2007-08-13 12:00:00,22.09,22.18,22.09,22.18,19400.0,17.5552,17.6267,17.5552,17.6267,19400.0
2007-08-13 12:10:00,22.18,22.19,22.12,22.14,66000.0,17.6267,17.6347,17.5791,17.595,66000.0
2007-08-13 12:20:00,22.14,22.15,22.11,22.14,24800.0,17.595,17.6029,17.5711,17.595,24800.0
2007-08-13 12:30:00,22.14,22.18,22.13,22.16,43000.0,17.595,17.6267,17.587,17.6108,43000.0
2007-08-13 12:40:00,22.17,22.17,22.15,22.15,24600.0,17.6188,17.6188,17.6029,17.6029,24600.0
2007-08-13 12:50:00,22.15,22.18,22.13,22.15,41200.0,17.6029,17.6267,17.587,17.6029,41200.0
2007-08-13 13:00:00,22.15,22.16,22.1,22.11,32000.0,17.6029,17.6108,17.5632,17.5711,32000.0
2007-08-13 13:10:00,22.11,22.13,22.07,22.09,39800.0,17.5711,17.587,17.5393,17.5552,39800.0
2007-08-13 13:20:00,22.1,22.13,22.07,22.11,40400.0,17.5632,17.587,17.5393,17.5711,40400.0
2007-08-13 13:30:00,22.13,22.16,22.11,22.16,42400.0,17.587,17.6108,17.5711,17.6108,42400.0
2007-08-13 13:40:00,22.16,22.17,22.08,22.08,33400.0,17.6108,17.6188,17.5473,17.5473,33400.0
2007-08-13 13:50:00,22.08,22.18,22.07,22.17,60400.0,17.5473,17.6267,17.5393,17.6188,60400.0
2007-08-13 14:00:00,22.17,22.2,22.11,22.14,45200.0,17.6188,17.6426,17.5711,17.595,45200.0
2007-08-13 14:10:00,22.14,22.17,22.1,22.13,38000.0,17.595,17.6188,17.5632,17.587,38000.0
2007-08-13 14:20:00,22.12,22.22,22.12,22.22,27200.0,17.5791,17.6585,17.5791,17.6585,27200.0
2007-08-13 14:30:00,22.22,22.22,22.14,22.17,32600.0,17.6585,17.6585,17.595,17.6188,32600.0
2007-08-13 14:40:00,22.18,22.18,22.14,22.16,30200.0,17.6267,17.6267,17.595,17.6108,30200.0
2007-08-13 14:50:00,22.17,22.18,22.13,22.14,43200.0,17.6188,17.6267,17.587,17.595,43200.0
2007-08-13 15:00:00,22.14,22.17,22.13,22.14,54400.0,17.595,17.6188,17.587,17.595,54400.0
2007-08-13 15:10:00,22.15,22.16,22.05,22.11,39600.0,17.6029,17.6108,17.5234,17.5711,39600.0
2007-08-13 15:20:00,22.11,22.15,22.08,22.15,45200.0,17.5711,17.6029,17.5473,17.6029,45200.0
2007-08-13 15:30:00,22.15,22.17,22.13,22.17,63000.0,17.6029,17.6188,17.587,17.6188,63000.0
2007-08-13 15:40:00,22.18,22.19,22.13,22.14,66200.0,17.6267,17.6347,17.587,17.595,66200.0
2007-08-13 15:50:00,22.14,22.15,22.11,22.11,131000.0,17.595,17.6029,17.5711,17.5711,131000.0
2007-08-14 09:30:00,22.19,22.29,21.97,22.24,37400.0,17.6347,17.7142,17.4599,17.6744,37400.0
2007-08-14 09:40:00,22.24,22.3,22.18,22.28,52800.0,17.6744,17.7221,17.6267,17.7062,52800.0
2007-08-14 09:50:00,22.28,22.36,22.28,22.34,23800.0,17.7062,17.7698,17.7062,17.7539,23800.0
2007-08-14 10:00:00,22.33,22.33,22.24,22.24,49600.0,17.7459,17.7459,17.6744,17.6744,49600.0
2007-08-14 10:10:00,22.24,22.25,22.18,22.24,39600.0,17.6744,17.6824,17.6267,17.6744,39600.0
2007-08-14 10:20:00,22.25,22.25,22.13,22.21,95800.0,17.6824,17.6824,17.587,17.6506,95800.0
2007-08-14 10:30:00,22.2,22.24,22.17,22.2,41800.0,17.6426,17.6744,17.6188,17.6426,41800.0
2007-08-14 10:40:00,22.22,22.24,22.2,22.2,34400.0,17.6585,17.6744,17.6426,17.6426,34400.0
2007-08-14 10:50:00,22.22,22.22,22.11,22.19,70000.0,17.6585,17.6585,17.5711,17.6347,70000.0
2007-08-14 11:00:00,22.18,22.18,22.07,22.12,97800.0,17.6267,17.6267,17.5393,17.5791,97800.0
2007-08-14 11:10:00,22.11,22.16,22.11,22.14,65800.0,17.5711,17.6108,17.5711,17.595,65800.0
2007-08-14 11:20:00,22.15,22.15,22.02,22.03,34800.0,17.6029,17.6029,17.4996,17.5075,34800.0
2007-08-14 11:30:00,22.03,22.1,22.03,22.09,23400.0,17.5075,17.5632,17.5075,17.5552,23400.0
2007-08-14 11:40:00,22.07,22.2,22.06,22.2,69400.0,17.5393,17.6426,17.5314,17.6426,69400.0
2007-08-14 11:50:00,22.2,22.31,22.19,22.27,88800.0,17.6426,17.7301,17.6347,17.6983,88800.0
2007-08-14 12:00:00,22.27,22.27,22.2,22.21,38600.0,17.6983,17.6983,17.6426,17.6506,38600.0
2007-08-14 12:10:00,22.21,22.22,22.18,22.19,25600.0,17.6506,17.6585,17.6267,17.6347,25600.0
2007-08-14 12:20:00,22.2,22.2,22.18,22.2,11600.0,17.6426,17.6426,17.6267,17.6426,11600.0
2007-08-14 12:30:00,22.2,22.22,22.18,22.19,22400.0,17.6426,17.6585,17.6267,17.6347,22400.0
2007-08-14 12:40:00,22.18,22.19,22.14,22.14,18600.0,17.6267,17.6347,17.595,17.595,18600.0
2007-08-14 12:50:00,22.15,22.19,22.14,22.18,14200.0,17.6029,17.6347,17.595,17.6267,14200.0
2007-08-14 13:00:00,22.18,22.18,22.14,22.15,15200.0,17.6267,17.6267,17.595,17.6029,15200.0
2007-08-14 13:10:00,22.14,22.14,22.04,22.05,34400.0,17.595,17.595,17.5155,17.5234,34400.0
2007-08-14 13:20:00,22.04,22.08,22.04,22.05,24800.0,17.5155,17.5473,17.5155,17.5234,24800.0
2007-08-14 13:30:00,22.05,22.15,22.05,22.15,69000.0,17.5234,17.6029,17.5234,17.6029,69000.0
2007-08-14 13:40:00,22.13,22.14,22.12,22.12,39800.0,17.587,17.595,17.5791,17.5791,39800.0
2007-08-14 13:50:00,22.14,22.15,22.11,22.14,37800.0,17.595,17.6029,17.5711,17.595,37800.0
2007-08-14 14:00:00,22.13,22.13,22.09,22.09,52000.0,17.587,17.587,17.5552,17.5552,52000.0
2007-08-14 14:10:00,22.11,22.17,22.1,22.15,23400.0,17.5711,17.6188,17.5632,17.6029,23400.0
2007-08-14 14:20:00,22.15,22.18,22.13,22.14,13600.0,17.6029,17.6267,17.587,17.595,13600.0
2007-08-14 14:30:00,22.13,22.19,22.07,22.18,80400.0,17.587,17.6347,17.5393,17.6267,80400.0
2007-08-14 14:40:00,22.18,22.2,22.09,22.13,38400.0,17.6267,17.6426,17.5552,17.587,38400.0
2007-08-14 14:50:00,22.13,22.13,22.08,22.11,16400.0,17.587,17.587,17.5473,17.5711,16400.0
2007-08-14 15:00:00,22.11,22.14,22.09,22.1,136600.0,17.5711,17.595,17.5552,17.5632,136600.0
2007-08-14 15:10:00,22.11,22.11,22.06,22.11,102000.0,17.5711,17.5711,17.5314,17.5711,102000.0
2007-08-14 15:20:00,22.11,22.14,22.07,22.08,78600.0,17.5711,17.595,17.5393,17.5473,78600.0
2007-08-14 15:30:00,22.08,22.11,22.06,22.08,96400.0,17.5473,17.5711,17.5314,17.5473,96400.0
2007-08-14 15:40:00,22.09,22.13,22.08,22.11,48200.0,17.5552,17.587,17.5473,17.5711,48200.0
2007-08-14 15:50:00,22.1,22.13,22.04,22.07,143800.0,17.5632,17.587,17.5155,17.5393,143800.0
2007-08-15 09:30:00,22.11,22.11,21.73,21.88,149400.0,17.5711,17.5711,17.2691,17.3883,149400.0
2007-08-15 09:40:00,21.86,21.9,21.63,21.8,171800.0,17.3724,17.4042,17.1896,17.3247,171800.0
2007-08-15 09:50:00,21.81,22.05,21.8,21.92,67000.0,17.3327,17.5234,17.3247,17.4201,67000.0
2007-08-15 10:00:00,21.91,21.98,21.87,21.94,87000.0,17.4122,17.4678,17.3804,17.436,87000.0
2007-08-15 10:10:00,21.93,22.02,21.92,21.98,59200.0,17.4281,17.4996,17.4201,17.4678,59200.0
2007-08-15 10:20:00,21.96,22.03,21.95,22.0,103600.0,17.4519,17.5075,17.444,17.4837,103600.0
2007-08-15 10:30:00,22.0,22.02,21.89,21.93,111800.0,17.4837,17.4996,17.3963,17.4281,111800.0
2007-08-15 10:40:00,21.93,21.97,21.92,21.97,46600.0,17.4281,17.4599,17.4201,17.4599,46600.0
2007-08-15 10:50:00,21.97,21.98,21.89,21.91,173800.0,17.4599,17.4678,17.3963,17.4122,173800.0
2007-08-15 11:00:00,21.92,21.94,21.86,21.86,93600.0,17.4201,17.436,17.3724,17.3724,93600.0
2007-08-15 11:10:00,21.88,21.91,21.85,21.87,59800.0,17.3883,17.4122,17.3645,17.3804,59800.0
2007-08-15 11:20:00,21.86,21.96,21.86,21.96,26600.0,17.3724,17.4519,17.3724,17.4519,26600.0
2007-08-15 11:30:00,21.95,21.96,21.87,21.91,43200.0,17.444,17.4519,17.3804,17.4122,43200.0
2007-08-15 11:40:00,21.91,21.91,21.88,21.91,22000.0,17.4122,17.4122,17.3883,17.4122,22000.0
2007-08-15 11:50:00,21.91,21.91,21.83,21.89,23600.0,17.4122,17.4122,17.3486,17.3963,23600.0
2007-08-15 12:00:00,21.89,21.91,21.86,21.91,16400.0,17.3963,17.4122,17.3724,17.4122,16400.0
2007-08-15 12:10:00,21.9,21.94,21.85,21.92,59000.0,17.4042,17.436,17.3645,17.4201,59000.0
2007-08-15 12:20:00,21.91,21.91,21.84,21.85,23400.0,17.4122,17.4122,17.3565,17.3645,23400.0
2007-08-15 12:30:00,21.86,21.86,21.8,21.83,16000.0,17.3724,17.3724,17.3247,17.3486,16000.0
2007-08-15 12:40:00,21.83,21.86,21.8,21.85,29400.0,17.3486,17.3724,17.3247,17.3645,29400.0
2007-08-15 12:50:00,21.85,21.86,21.79,21.81,23400.0,17.3645,17.3724,17.3168,17.3327,23400.0
2007-08-15 13:00:00,21.82,21.85,21.81,21.85,14000.0,17.3406,17.3645,17.3327,17.3645,14000.0
2007-08-15 13:10:00,21.84,21.93,21.83,21.93,24000.0,17.3565,17.4281,17.3486,17.4281,24000.0
2007-08-15 13:20:00,21.93,21.98,21.86,21.95,43800.0,17.4281,17.4678,17.3724,17.444,43800.0
2007-08-15 13:30:00,21.94,21.98,21.93,21.97,36400.0,17.436,17.4678,17.4281,17.4599,36400.0
2007-08-15 13:40:00,21.97,22.02,21.93,21.99,33000.0,17.4599,17.4996,17.4281,17.4757,33000.0
2007-08-15 13:50:00,22.0,22.04,21.97,21.98,55600.0,17.4837,17.5155,17.4599,17.4678,55600.0
2007-08-15 14:00:00,22.0,22.01,21.96,21.98,49000.0,17.4837,17.4916,17.4519,17.4678,49000.0
2007-08-15 14:10:00,21.96,21.97,21.91,21.92,47800.0,17.4519,17.4599,17.4122,17.4201,47800.0
2007-08-15 14:20:00,21.93,21.95,21.9,21.9,49000.0,17.4281,17.444,17.4042,17.4042,49000.0
2007-08-15 14:30:00,21.89,21.9,21.84,21.88,47200.0,17.3963,17.4042,17.3565,17.3883,47200.0
2007-08-15 14:40:00,21.88,21.89,21.7,21.73,108400.0,17.3883,17.3963,17.2453,17.2691,108400.0
2007-08-15 14:50:00,21.72,21.74,21.66,21.7,140600.0,17.2612,17.2771,17.2135,17.2453,140600.0
2007-08-15 15:00:00,21.7,21.75,21.6,21.61,124800.0,17.2453,17.285,17.1658,17.1738,124800.0
2007-08-15 15:10:00,21.61,21.67,21.61,21.67,139400.0,17.1738,17.2214,17.1738,17.2214,139400.0
2007-08-15 15:20:00,21.67,21.69,21.61,21.66,185200.0,17.2214,17.2373,17.1738,17.2135,185200.0
2007-08-15 15:30:00,21.67,21.68,21.63,21.65,137800.0,17.2214,17.2294,17.1896,17.2055,137800.0
2007-08-15 15:40:00,21.65,21.66,21.59,21.61,204600.0,17.2055,17.2135,17.1579,17.1738,204600.0
2007-08-15 15:50:00,21.61,21.63,21.57,21.58,139400.0,17.1738,17.1896,17.142,17.1499,139400.0
2007-08-16 09:30:00,20.44,20.44,19.6,19.65,13800.0,16.2439,16.2439,15.5764,15.6161,13800.0
2007-08-16 09:40:00,19.6,20.13,19.21,20.09,644600.0,15.5764,15.9976,15.2664,15.9658,644600.0
2007-08-16 09:50:00,20.08,20.1,19.99,20.0,499400.0,15.9578,15.9737,15.8863,15.8943,499400.0
2007-08-16 10:00:00,19.99,20.18,19.7,20.14,547200.0,15.8863,16.0373,15.6559,16.0055,547200.0
2007-08-16 10:10:00,20.14,20.38,20.08,20.23,246000.0,16.0055,16.1963,15.9578,16.077,246000.0
2007-08-16 10:20:00,20.23,20.25,20.01,20.03,268000.0,16.077,16.0929,15.9022,15.9181,268000.0
2007-08-16 10:30:00,20.03,20.15,20.03,20.11,268800.0,15.9181,16.0135,15.9181,15.9817,268800.0
2007-08-16 10:40:00,20.1,20.2,20.09,20.14,181000.0,15.9737,16.0532,15.9658,16.0055,181000.0
2007-08-16 10:50:00,20.12,20.12,19.88,19.95,271000.0,15.9896,15.9896,15.7989,15.8545,271000.0
2007-08-16 11:00:00,19.91,20.02,19.84,19.87,283600.0,15.8227,15.9102,15.7671,15.791,283600.0
2007-08-16 11:10:00,19.88,20.05,19.85,20.01,323000.0,15.7989,15.934,15.7751,15.9022,323000.0
2007-08-16 11:20:00,20.01,20.05,20.0,20.0,185800.0,15.9022,15.934,15.8943,15.8943,185800.0
2007-08-16 11:30:00,20.01,20.14,20.0,20.11,268400.0,15.9022,16.0055,15.8943,15.9817,268400.0
2007-08-16 11:40:00,20.1,20.15,20.0,20.0,111600.0,15.9737,16.0135,15.8943,15.8943,111600.0
2007-08-16 11:50:00,20.0,20.11,19.9,19.94,143800.0,15.8943,15.9817,15.8148,15.8466,143800.0
2007-08-16 12:00:00,19.95,20.07,19.91,20.06,220000.0,15.8545,15.9499,15.8227,15.9419,220000.0
2007-08-16 12:10:00,20.05,20.15,19.91,19.93,185000.0,15.934,16.0135,15.8227,15.8386,185000.0
2007-08-16 12:20:00,19.93,20.03,19.9,20.0,141200.0,15.8386,15.9181,15.8148,15.8943,141200.0
2007-08-16 12:30:00,20.0,20.04,19.95,19.99,154800.0,15.8943,15.9261,15.8545,15.8863,154800.0
2007-08-16 12:40:00,20.0,20.08,19.93,20.04,156400.0,15.8943,15.9578,15.8386,15.9261,156400.0
2007-08-16 12:50:00,20.03,20.23,20.0,20.2,160200.0,15.9181,16.077,15.8943,16.0532,160200.0
2007-08-16 13:00:00,20.2,20.23,20.05,20.06,242200.0,16.0532,16.077,15.934,15.9419,242200.0
2007-08-16 13:10:00,20.05,20.19,20.03,20.15,89200.0,15.934,16.0453,15.9181,16.0135,89200.0
2007-08-16 13:20:00,20.15,20.19,20.0,20.04,119400.0,16.0135,16.0453,15.8943,15.9261,119400.0
2007-08-16 13:30:00,20.05,20.11,19.96,20.09,135000.0,15.934,15.9817,15.8625,15.9658,135000.0
2007-08-16 13:40:00,20.09,20.12,20.0,20.08,122200.0,15.9658,15.9896,15.8943,15.9578,122200.0
2007-08-16 13:50:00,20.07,20.23,20.04,20.11,160600.0,15.9499,16.077,15.9261,15.9817,160600.0
2007-08-16 14:00:00,20.12,20.22,20.09,20.19,147600.0,15.9896,16.0691,15.9658,16.0453,147600.0
2007-08-16 14:10:00,20.19,20.56,20.16,20.53,459600.0,16.0453,16.3393,16.0214,16.3155,459600.0
2007-08-16 14:20:00,20.55,20.55,20.25,20.26,150600.0,16.3314,16.3314,16.0929,16.1009,150600.0
2007-08-16 14:30:00,20.25,20.25,20.05,20.15,208600.0,16.0929,16.0929,15.934,16.0135,208600.0
2007-08-16 14:40:00,20.16,20.35,20.11,20.3,188200.0,16.0214,16.1724,15.9817,16.1327,188200.0
2007-08-16 14:50:00,20.3,20.36,20.17,20.21,124200.0,16.1327,16.1804,16.0294,16.0612,124200.0
2007-08-16 15:00:00,20.18,20.21,19.79,20.02,209800.0,16.0373,16.0612,15.7274,15.9102,209800.0
2007-08-16 15:10:00,20.01,20.08,19.92,20.08,268800.0,15.9022,15.9578,15.8307,15.9578,268800.0
2007-08-16 15:20:00,20.08,20.34,20.07,20.25,335600.0,15.9578,16.1645,15.9499,16.0929,335600.0
2007-08-16 15:30:00,20.25,20.28,20.22,20.25,283200.0,16.0929,16.1168,16.0691,16.0929,283200.0
2007-08-16 15:40:00,20.26,20.32,20.14,20.16,202600.0,16.1009,16.1486,16.0055,16.0214,202600.0
2007-08-16 15:50:00,20.15,20.27,19.99,20.25,404400.0,16.0135,16.1088,15.8863,16.0929,404400.0
2007-08-17 09:30:00,20.41,20.53,20.23,20.52,256000.0,16.2201,16.3155,16.077,16.3075,256000.0
2007-08-17 09:40:00,20.5,20.5,20.36,20.38,184800.0,16.2916,16.2916,16.1804,16.1963,184800.0
2007-08-17 09:50:00,20.37,20.45,19.97,20.03,154000.0,16.1883,16.2519,15.8704,15.9181,154000.0
2007-08-17 10:00:00,20.0,20.15,19.95,19.97,187000.0,15.8943,16.0135,15.8545,15.8704,187000.0
2007-08-17 10:10:00,19.97,20.0,19.73,19.73,299400.0,15.8704,15.8943,15.6797,15.6797,299400.0
2007-08-17 10:20:00,19.72,19.81,19.45,19.49,388400.0,15.6717,15.7433,15.4572,15.489,388400.0
2007-08-17 10:30:00,19.5,19.65,19.43,19.61,240200.0,15.4969,15.6161,15.4413,15.5843,240200.0
2007-08-17 10:40:00,19.61,19.65,19.46,19.47,232400.0,15.5843,15.6161,15.4651,15.4731,232400.0
2007-08-17 10:50:00,19.46,19.57,19.46,19.49,268800.0,15.4651,15.5525,15.4651,15.489,268800.0
2007-08-17 11:00:00,19.49,19.65,19.49,19.64,122400.0,15.489,15.6161,15.489,15.6082,122400.0
2007-08-17 11:10:00,19.63,19.84,19.63,19.84,120400.0,15.6002,15.7671,15.6002,15.7671,120400.0
2007-08-17 11:20:00,19.84,19.93,19.8,19.9,103400.0,15.7671,15.8386,15.7353,15.8148,103400.0
2007-08-17 11:30:00,19.9,19.95,19.82,19.93,76200.0,15.8148,15.8545,15.7512,15.8386,76200.0
2007-08-17 11:40:00,19.94,20.09,19.92,20.07,110000.0,15.8466,15.9658,15.8307,15.9499,110000.0
2007-08-17 11:50:00,20.07,20.08,19.92,19.95,69400.0,15.9499,15.9578,15.8307,15.8545,69400.0
2007-08-17 12:00:00,19.95,19.96,19.84,19.86,72200.0,15.8545,15.8625,15.7671,15.783,72200.0
2007-08-17 12:10:00,19.86,19.99,19.85,19.96,39400.0,15.783,15.8863,15.7751,15.8625,39400.0
2007-08-17 12:20:00,19.97,20.04,19.97,19.99,44800.0,15.8704,15.9261,15.8704,15.8863,44800.0
2007-08-17 12:30:00,19.98,20.06,19.92,19.92,75400.0,15.8784,15.9419,15.8307,15.8307,75400.0
2007-08-17 12:40:00,19.93,19.97,19.91,19.94,85400.0,15.8386,15.8704,15.8227,15.8466,85400.0
2007-08-17 12:50:00,19.95,20.02,19.95,20.0,68000.0,15.8545,15.9102,15.8545,15.8943,68000.0
2007-08-17 13:00:00,19.99,20.04,19.98,20.0,85400.0,15.8863,15.9261,15.8784,15.8943,85400.0
2007-08-17 13:10:00,19.99,20.05,19.99,20.05,91400.0,15.8863,15.934,15.8863,15.934,91400.0
2007-08-17 13:20:00,20.05,20.07,20.0,20.04,89600.0,15.934,15.9499,15.8943,15.9261,89600.0
2007-08-17 13:30:00,20.03,20.09,20.0,20.07,89000.0,15.9181,15.9658,15.8943,15.9499,89000.0
2007-08-17 13:40:00,20.07,20.09,20.03,20.08,90800.0,15.9499,15.9658,15.9181,15.9578,90800.0
2007-08-17 13:50:00,20.08,20.09,19.99,20.02,51000.0,15.9578,15.9658,15.8863,15.9102,51000.0
2007-08-17 14:00:00,20.01,20.04,19.95,20.02,63400.0,15.9022,15.9261,15.8545,15.9102,63400.0
2007-08-17 14:10:00,20.01,20.03,19.98,20.02,55200.0,15.9022,15.9181,15.8784,15.9102,55200.0
2007-08-17 14:20:00,20.02,20.03,19.96,19.97,51800.0,15.9102,15.9181,15.8625,15.8704,51800.0
2007-08-17 14:30:00,19.97,20.0,19.95,19.95,83000.0,15.8704,15.8943,15.8545,15.8545,83000.0
2007-08-17 14:40:00,19.95,19.99,19.95,19.98,55400.0,15.8545,15.8863,15.8545,15.8784,55400.0
2007-08-17 14:50:00,19.98,20.0,19.96,19.98,52200.0,15.8784,15.8943,15.8625,15.8784,52200.0
2007-08-17 15:00:00,19.98,20.03,19.95,20.01,139400.0,15.8784,15.9181,15.8545,15.9022,139400.0
2007-08-17 15:10:00,20.0,20.05,19.98,20.04,77800.0,15.8943,15.934,15.8784,15.9261,77800.0
2007-08-17 15:20:00,20.03,20.1,20.01,20.1,103600.0,15.9181,15.9737,15.9022,15.9737,103600.0
2007-08-17 15:30:00,20.1,20.21,20.1,20.14,147000.0,15.9737,16.0612,15.9737,16.0055,147000.0
2007-08-17 15:40:00,20.14,20.18,20.09,20.15,122800.0,16.0055,16.0373,15.9658,16.0135,122800.0
2007-08-17 15:50:00,20.15,20.16,20.1,20.14,160200.0,16.0135,16.0214,15.9737,16.0055,160200.0
2007-08-20 09:30:00,20.3,20.55,20.28,20.45,104600.0,16.1327,16.3314,16.1168,16.2519,104600.0
2007-08-20 09:40:00,20.45,20.5,20.4,20.49,71000.0,16.2519,16.2916,16.2122,16.2837,71000.0
2007-08-20 09:50:00,20.49,20.5,20.42,20.47,135200.0,16.2837,16.2916,16.228,16.2678,135200.0
2007-08-20 10:00:00,20.46,20.47,20.38,20.38,63000.0,16.2598,16.2678,16.1963,16.1963,63000.0
2007-08-20 10:10:00,20.38,20.48,20.37,20.48,59400.0,16.1963,16.2757,16.1883,16.2757,59400.0
2007-08-20 10:20:00,20.48,20.48,20.43,20.43,53000.0,16.2757,16.2757,16.236,16.236,53000.0
2007-08-20 10:30:00,20.42,20.45,20.32,20.32,68400.0,16.228,16.2519,16.1486,16.1486,68400.0
2007-08-20 10:40:00,20.33,20.39,20.32,20.32,54400.0,16.1565,16.2042,16.1486,16.1486,54400.0
2007-08-20 10:50:00,20.33,20.35,20.28,20.33,44400.0,16.1565,16.1724,16.1168,16.1565,44400.0
2007-08-20 11:00:00,20.32,20.33,20.26,20.28,33600.0,16.1486,16.1565,16.1009,16.1168,33600.0
2007-08-20 11:10:00,20.27,20.31,20.27,20.27,37200.0,16.1088,16.1406,16.1088,16.1088,37200.0
2007-08-20 11:20:00,20.26,20.28,20.2,20.25,49200.0,16.1009,16.1168,16.0532,16.0929,49200.0
2007-08-20 11:30:00,20.25,20.28,20.21,20.24,43600.0,16.0929,16.1168,16.0612,16.085,43600.0
2007-08-20 11:40:00,20.24,20.27,20.23,20.25,28800.0,16.085,16.1088,16.077,16.0929,28800.0
2007-08-20 11:50:00,20.24,20.24,20.14,20.16,95800.0,16.085,16.085,16.0055,16.0214,95800.0
2007-08-20 12:00:00,20.15,20.26,20.15,20.25,36400.0,16.0135,16.1009,16.0135,16.0929,36400.0
2007-08-20 12:10:00,20.25,20.25,20.13,20.14,85200.0,16.0929,16.0929,15.9976,16.0055,85200.0
2007-08-20 12:20:00,20.14,20.14,20.07,20.08,64000.0,16.0055,16.0055,15.9499,15.9578,64000.0
2007-08-20 12:30:00,20.07,20.14,20.06,20.13,32400.0,15.9499,16.0055,15.9419,15.9976,32400.0
2007-08-20 12:40:00,20.11,20.13,20.08,20.09,43000.0,15.9817,15.9976,15.9578,15.9658,43000.0
2007-08-20 12:50:00,20.1,20.1,20.06,20.07,35400.0,15.9737,15.9737,15.9419,15.9499,35400.0
2007-08-20 13:00:00,20.07,20.16,20.07,20.16,43800.0,15.9499,16.0214,15.9499,16.0214,43800.0
2007-08-20 13:10:00,20.16,20.18,20.13,20.14,35000.0,16.0214,16.0373,15.9976,16.0055,35000.0
2007-08-20 13:20:00,20.13,20.15,20.1,20.13,30200.0,15.9976,16.0135,15.9737,15.9976,30200.0
2007-08-20 13:30:00,20.14,20.18,20.14,20.18,35600.0,16.0055,16.0373,16.0055,16.0373,35600.0
2007-08-20 13:40:00,20.2,20.23,20.16,20.22,59600.0,16.0532,16.077,16.0214,16.0691,59600.0
2007-08-20 13:50:00,20.21,20.22,20.12,20.12,56000.0,16.0612,16.0691,15.9896,15.9896,56000.0
2007-08-20 14:00:00,20.14,20.21,20.11,20.19,158600.0,16.0055,16.0612,15.9817,16.0453,158600.0
2007-08-20 14:10:00,20.18,20.25,20.16,20.25,116600.0,16.0373,16.0929,16.0214,16.0929,116600.0
2007-08-20 14:20:00,20.24,20.32,20.24,20.31,85600.0,16.085,16.1486,16.085,16.1406,85600.0
2007-08-20 14:30:00,20.3,20.35,20.26,20.29,78600.0,16.1327,16.1724,16.1009,16.1247,78600.0
2007-08-20 14:40:00,20.29,20.36,20.26,20.34,62400.0,16.1247,16.1804,16.1009,16.1645,62400.0
2007-08-20 14:50:00,20.34,20.42,20.31,20.37,91000.0,16.1645,16.228,16.1406,16.1883,91000.0
2007-08-20 15:00:00,20.37,20.47,20.37,20.45,72800.0,16.1883,16.2678,16.1883,16.2519,72800.0
2007-08-20 15:10:00,20.46,20.52,20.43,20.5,113200.0,16.2598,16.3075,16.236,16.2916,113200.0
2007-08-20 15:20:00,20.5,20.57,20.5,20.55,169400.0,16.2916,16.3473,16.2916,16.3314,169400.0
2007-08-20 15:30:00,20.54,20.55,20.46,20.49,122800.0,16.3234,16.3314,16.2598,16.2837,122800.0
2007-08-20 15:40:00,20.47,20.5,20.46,20.5,90200.0,16.2678,16.2916,16.2598,16.2916,90200.0
2007-08-20 15:50:00,20.5,20.52,20.41,20.48,173000.0,16.2916,16.3075,16.2201,16.2757,173000.0
2007-08-21 09:30:00,20.3,20.42,20.27,20.36,59400.0,16.1327,16.228,16.1088,16.1804,59400.0
2007-08-21 09:40:00,20.36,20.54,20.33,20.48,82400.0,16.1804,16.3234,16.1565,16.2757,82400.0
2007-08-21 09:50:00,20.48,20.63,20.47,20.55,66000.0,16.2757,16.3949,16.2678,16.3314,66000.0
2007-08-21 10:00:00,20.56,20.57,20.52,20.54,44000.0,16.3393,16.3473,16.3075,16.3234,44000.0
2007-08-21 10:10:00,20.55,20.59,20.51,20.56,76000.0,16.3314,16.3631,16.2996,16.3393,76000.0
2007-08-21 10:20:00,20.54,20.58,20.53,20.56,42800.0,16.3234,16.3552,16.3155,16.3393,42800.0
2007-08-21 10:30:00,20.57,20.6,20.54,20.59,76400.0,16.3473,16.3711,16.3234,16.3631,76400.0
2007-08-21 10:40:00,20.59,20.67,20.59,20.64,55400.0,16.3631,16.4267,16.3631,16.4029,55400.0
2007-08-21 10:50:00,20.65,20.74,20.64,20.72,88800.0,16.4108,16.4824,16.4029,16.4665,88800.0
2007-08-21 11:00:00,20.72,20.81,20.68,20.68,111400.0,16.4665,16.538,16.4347,16.4347,111400.0
2007-08-21 11:10:00,20.68,20.73,20.68,20.71,92000.0,16.4347,16.4744,16.4347,16.4585,92000.0
2007-08-21 11:20:00,20.71,20.77,20.67,20.76,77400.0,16.4585,16.5062,16.4267,16.4982,77400.0
2007-08-21 11:30:00,20.75,20.84,20.75,20.8,81600.0,16.4903,16.5618,16.4903,16.53,81600.0
2007-08-21 11:40:00,20.79,20.83,20.77,20.78,43000.0,16.5221,16.5539,16.5062,16.5141,43000.0
2007-08-21 11:50:00,20.8,20.8,20.71,20.75,36200.0,16.53,16.53,16.4585,16.4903,36200.0
2007-08-21 12:00:00,20.74,20.75,20.69,20.73,45400.0,16.4824,16.4903,16.4426,16.4744,45400.0
2007-08-21 12:10:00,20.73,20.75,20.69,20.71,35400.0,16.4744,16.4903,16.4426,16.4585,35400.0
2007-08-21 12:20:00,20.71,20.72,20.66,20.67,31400.0,16.4585,16.4665,16.4188,16.4267,31400.0
2007-08-21 12:30:00,20.68,20.68,20.59,20.63,122400.0,16.4347,16.4347,16.3631,16.3949,122400.0
2007-08-21 12:40:00,20.63,20.68,20.63,20.68,36200.0,16.3949,16.4347,16.3949,16.4347,36200.0
2007-08-21 12:50:00,20.68,20.71,20.68,20.71,32000.0,16.4347,16.4585,16.4347,16.4585,32000.0
2007-08-21 13:00:00,20.7,20.73,20.65,20.69,63200.0,16.4506,16.4744,16.4108,16.4426,63200.0
2007-08-21 13:10:00,20.69,20.71,20.68,20.7,40000.0,16.4426,16.4585,16.4347,16.4506,40000.0
2007-08-21 13:20:00,20.71,20.71,20.67,20.69,43000.0,16.4585,16.4585,16.4267,16.4426,43000.0
2007-08-21 13:30:00,20.7,20.71,20.7,20.7,56000.0,16.4506,16.4585,16.4506,16.4506,56000.0
2007-08-21 13:40:00,20.7,20.71,20.7,20.7,43000.0,16.4506,16.4585,16.4506,16.4506,43000.0
2007-08-21 13:50:00,20.7,20.71,20.7,20.7,42000.0,16.4506,16.4585,16.4506,16.4506,42000.0
2007-08-21 14:00:00,20.7,20.75,20.7,20.71,66400.0,16.4506,16.4903,16.4506,16.4585,66400.0
2007-08-21 14:10:00,20.71,20.72,20.66,20.69,36400.0,16.4585,16.4665,16.4188,16.4426,36400.0
2007-08-21 14:20:00,20.7,20.72,20.64,20.7,43000.0,16.4506,16.4665,16.4029,16.4506,43000.0
2007-08-21 14:30:00,20.7,20.7,20.63,20.66,51200.0,16.4506,16.4506,16.3949,16.4188,51200.0
2007-08-21 14:40:00,20.66,20.67,20.59,20.65,43600.0,16.4188,16.4267,16.3631,16.4108,43600.0
2007-08-21 14:50:00,20.65,20.66,20.62,20.65,39800.0,16.4108,16.4188,16.387,16.4108,39800.0
2007-08-21 15:00:00,20.66,20.7,20.65,20.7,44600.0,16.4188,16.4506,16.4108,16.4506,44600.0
2007-08-21 15:10:00,20.69,20.74,20.69,20.74,62800.0,16.4426,16.4824,16.4426,16.4824,62800.0
2007-08-21 15:20:00,20.74,20.75,20.7,20.73,46400.0,16.4824,16.4903,16.4506,16.4744,46400.0
2007-08-21 15:30:00,20.73,20.78,20.7,20.73,71600.0,16.4744,16.5141,16.4506,16.4744,71600.0
2007-08-21 15:40:00,20.73,20.76,20.71,20.74,58800.0,16.4744,16.4982,16.4585,16.4824,58800.0
2007-08-21 15:50:00,20.73,20.73,20.66,20.7,97000.0,16.4744,16.4744,16.4188,16.4506,97000.0
2007-08-22 09:30:00,20.45,20.52,20.38,20.43,141400.0,16.2519,16.3075,16.1963,16.236,141400.0
2007-08-22 09:40:00,20.43,20.49,20.42,20.49,62200.0,16.236,16.2837,16.228,16.2837,62200.0
2007-08-22 09:50:00,20.48,20.65,20.48,20.63,67800.0,16.2757,16.4108,16.2757,16.3949,67800.0
2007-08-22 10:00:00,20.64,20.66,20.52,20.53,56000.0,16.4029,16.4188,16.3075,16.3155,56000.0
2007-08-22 10:10:00,20.53,20.55,20.48,20.55,60800.0,16.3155,16.3314,16.2757,16.3314,60800.0
2007-08-22 10:20:00,20.55,20.57,20.5,20.57,53200.0,16.3314,16.3473,16.2916,16.3473,53200.0
2007-08-22 10:30:00,20.57,20.57,20.52,20.53,28000.0,16.3473,16.3473,16.3075,16.3155,28000.0
2007-08-22 10:40:00,20.53,20.58,20.52,20.58,41000.0,16.3155,16.3552,16.3075,16.3552,41000.0
2007-08-22 10:50:00,20.59,20.6,20.52,20.52,21600.0,16.3631,16.3711,16.3075,16.3075,21600.0
2007-08-22 11:00:00,20.53,20.54,20.5,20.53,47600.0,16.3155,16.3234,16.2916,16.3155,47600.0
2007-08-22 11:10:00,20.5,20.57,20.5,20.57,34600.0,16.2916,16.3473,16.2916,16.3473,34600.0
2007-08-22 11:20:00,20.57,20.58,20.51,20.52,38800.0,16.3473,16.3552,16.2996,16.3075,38800.0
2007-08-22 11:30:00,20.52,20.56,20.5,20.56,31000.0,16.3075,16.3393,16.2916,16.3393,31000.0
2007-08-22 11:40:00,20.56,20.56,20.51,20.52,43200.0,16.3393,16.3393,16.2996,16.3075,43200.0
2007-08-22 11:50:00,20.52,20.52,20.5,20.5,48000.0,16.3075,16.3075,16.2916,16.2916,48000.0
2007-08-22 12:00:00,20.52,20.56,20.5,20.56,49600.0,16.3075,16.3393,16.2916,16.3393,49600.0
2007-08-22 12:10:00,20.56,20.57,20.52,20.54,24200.0,16.3393,16.3473,16.3075,16.3234,24200.0
2007-08-22 12:20:00,20.54,20.56,20.5,20.53,45800.0,16.3234,16.3393,16.2916,16.3155,45800.0
2007-08-22 12:30:00,20.52,20.56,20.48,20.56,53800.0,16.3075,16.3393,16.2757,16.3393,53800.0
2007-08-22 12:40:00,20.56,20.57,20.55,20.56,23600.0,16.3393,16.3473,16.3314,16.3393,23600.0
2007-08-22 12:50:00,20.55,20.57,20.53,20.53,29200.0,16.3314,16.3473,16.3155,16.3155,29200.0
2007-08-22 13:00:00,20.54,20.56,20.5,20.5,47800.0,16.3234,16.3393,16.2916,16.2916,47800.0
2007-08-22 13:10:00,20.51,20.54,20.5,20.54,24800.0,16.2996,16.3234,16.2916,16.3234,24800.0
2007-08-22 13:20:00,20.55,20.56,20.54,20.54,24600.0,16.3314,16.3393,16.3234,16.3234,24600.0
2007-08-22 13:30:00,20.52,20.57,20.5,20.57,22600.0,16.3075,16.3473,16.2916,16.3473,22600.0
2007-08-22 13:40:00,20.56,20.6,20.56,20.57,39800.0,16.3393,16.3711,16.3393,16.3473,39800.0
2007-08-22 13:50:00,20.58,20.63,20.57,20.63,33200.0,16.3552,16.3949,16.3473,16.3949,33200.0
2007-08-22 14:00:00,20.61,20.62,20.58,20.59,28600.0,16.379,16.387,16.3552,16.3631,28600.0
2007-08-22 14:10:00,20.59,20.61,20.57,20.58,33000.0,16.3631,16.379,16.3473,16.3552,33000.0
2007-08-22 14:20:00,20.58,20.59,20.53,20.53,33400.0,16.3552,16.3631,16.3155,16.3155,33400.0
2007-08-22 14:30:00,20.53,20.54,20.47,20.48,80400.0,16.3155,16.3234,16.2678,16.2757,80400.0
2007-08-22 14:40:00,20.49,20.51,20.48,20.5,53000.0,16.2837,16.2996,16.2757,16.2916,53000.0
2007-08-22 14:50:00,20.5,20.55,20.5,20.55,44200.0,16.2916,16.3314,16.2916,16.3314,44200.0
2007-08-22 15:00:00,20.55,20.58,20.55,20.57,50800.0,16.3314,16.3552,16.3314,16.3473,50800.0
2007-08-22 15:10:00,20.57,20.66,20.57,20.61,80200.0,16.3473,16.4188,16.3473,16.379,80200.0
2007-08-22 15:20:00,20.61,20.65,20.6,20.61,41200.0,16.379,16.4108,16.3711,16.379,41200.0
2007-08-22 15:30:00,20.61,20.74,20.61,20.73,73200.0,16.379,16.4824,16.379,16.4744,73200.0
2007-08-22 15:40:00,20.74,20.76,20.68,20.68,56400.0,16.4824,16.4982,16.4347,16.4347,56400.0
2007-08-22 15:50:00,20.68,20.71,20.63,20.68,68200.0,16.4347,16.4585,16.3949,16.4347,68200.0
2007-08-23 09:30:00,20.84,20.92,20.68,20.89,70400.0,16.5618,16.6254,16.4347,16.6016,70400.0
2007-08-23 09:40:00,20.89,21.0,20.86,21.0,103400.0,16.6016,16.689,16.5777,16.689,103400.0
2007-08-23 09:50:00,21.0,21.13,21.0,21.05,110200.0,16.689,16.7923,16.689,16.7287,110200.0
2007-08-23 10:00:00,21.04,21.05,20.93,20.97,35400.0,16.7208,16.7287,16.6333,16.6651,35400.0
2007-08-23 10:10:00,20.97,20.99,20.92,20.94,48800.0,16.6651,16.681,16.6254,16.6413,48800.0
2007-08-23 10:20:00,20.95,21.0,20.93,20.98,35400.0,16.6492,16.689,16.6333,16.6731,35400.0
2007-08-23 10:30:00,20.99,21.01,20.96,20.99,109600.0,16.681,16.6969,16.6572,16.681,109600.0
2007-08-23 10:40:00,20.99,20.99,20.95,20.95,62200.0,16.681,16.681,16.6492,16.6492,62200.0
2007-08-23 10:50:00,20.95,20.96,20.91,20.92,29400.0,16.6492,16.6572,16.6175,16.6254,29400.0
2007-08-23 11:00:00,20.92,20.93,20.83,20.86,54800.0,16.6254,16.6333,16.5539,16.5777,54800.0
2007-08-23 11:10:00,20.87,20.89,20.85,20.88,27600.0,16.5857,16.6016,16.5698,16.5936,27600.0
2007-08-23 11:20:00,20.88,20.93,20.86,20.91,61400.0,16.5936,16.6333,16.5777,16.6175,61400.0
2007-08-23 11:30:00,20.91,20.93,20.89,20.93,70400.0,16.6175,16.6333,16.6016,16.6333,70400.0
2007-08-23 11:40:00,20.93,20.95,20.92,20.94,34600.0,16.6333,16.6492,16.6254,16.6413,34600.0
2007-08-23 11:50:00,20.93,20.93,20.78,20.78,313000.0,16.6333,16.6333,16.5141,16.5141,313000.0
2007-08-23 12:00:00,20.79,20.84,20.79,20.84,68600.0,16.5221,16.5618,16.5221,16.5618,68600.0
2007-08-23 12:10:00,20.83,20.85,20.82,20.85,105000.0,16.5539,16.5698,16.5459,16.5698,105000.0
2007-08-23 12:20:00,20.85,20.88,20.84,20.87,59400.0,16.5698,16.5936,16.5618,16.5857,59400.0
2007-08-23 12:30:00,20.87,20.89,20.86,20.89,41000.0,16.5857,16.6016,16.5777,16.6016,41000.0
2007-08-23 12:40:00,20.89,20.9,20.88,20.89,53200.0,16.6016,16.6095,16.5936,16.6016,53200.0
2007-08-23 12:50:00,20.89,20.9,20.87,20.89,83400.0,16.6016,16.6095,16.5857,16.6016,83400.0
2007-08-23 13:00:00,20.89,20.91,20.88,20.88,62000.0,16.6016,16.6175,16.5936,16.5936,62000.0
2007-08-23 13:10:00,20.88,20.91,20.88,20.89,48200.0,16.5936,16.6175,16.5936,16.6016,48200.0
2007-08-23 13:20:00,20.89,20.93,20.88,20.91,129400.0,16.6016,16.6333,16.5936,16.6175,129400.0
2007-08-23 13:30:00,20.92,20.99,20.92,20.95,47400.0,16.6254,16.681,16.6254,16.6492,47400.0
2007-08-23 13:40:00,20.95,21.0,20.95,20.98,38800.0,16.6492,16.689,16.6492,16.6731,38800.0
2007-08-23 13:50:00,20.98,20.99,20.97,20.99,52200.0,16.6731,16.681,16.6651,16.681,52200.0
2007-08-23 14:00:00,20.99,21.01,20.98,20.99,47800.0,16.681,16.6969,16.6731,16.681,47800.0
2007-08-23 14:10:00,21.0,21.0,20.95,20.98,46400.0,16.689,16.689,16.6492,16.6731,46400.0
2007-08-23 14:20:00,20.98,21.02,20.98,20.99,124800.0,16.6731,16.7049,16.6731,16.681,124800.0
2007-08-23 14:30:00,20.98,21.0,20.92,20.92,78600.0,16.6731,16.689,16.6254,16.6254,78600.0
2007-08-23 14:40:00,20.91,20.92,20.86,20.91,100800.0,16.6175,16.6254,16.5777,16.6175,100800.0
2007-08-23 14:50:00,20.91,20.93,20.91,20.93,73400.0,16.6175,16.6333,16.6175,16.6333,73400.0
2007-08-23 15:00:00,20.92,20.95,20.92,20.93,70600.0,16.6254,16.6492,16.6254,16.6333,70600.0
2007-08-23 15:10:00,20.93,20.98,20.93,20.96,119200.0,16.6333,16.6731,16.6333,16.6572,119200.0
2007-08-23 15:20:00,20.97,21.03,20.97,21.0,96200.0,16.6651,16.7128,16.6651,16.689,96200.0
2007-08-23 15:30:00,21.0,21.02,20.95,20.96,104000.0,16.689,16.7049,16.6492,16.6572,104000.0
2007-08-23 15:40:00,20.96,20.98,20.93,20.95,90800.0,16.6572,16.6731,16.6333,16.6492,90800.0
2007-08-23 15:50:00,20.95,20.97,20.91,20.94,120600.0,16.6492,16.6651,16.6175,16.6413,120600.0
2007-08-24 09:30:00,21.02,21.09,20.9,20.92,38000.0,16.7049,16.7605,16.6095,16.6254,38000.0
2007-08-24 09:40:00,20.92,21.05,20.9,21.04,47400.0,16.6254,16.7287,16.6095,16.7208,47400.0
2007-08-24 09:50:00,21.05,21.16,20.94,21.08,72600.0,16.7287,16.8161,16.6413,16.7526,72600.0
2007-08-24 10:00:00,21.08,21.18,21.08,21.12,63600.0,16.7526,16.832,16.7526,16.7843,63600.0
2007-08-24 10:10:00,21.12,21.14,21.08,21.12,27600.0,16.7843,16.8002,16.7526,16.7843,27600.0
2007-08-24 10:20:00,21.13,21.13,21.1,21.11,15400.0,16.7923,16.7923,16.7684,16.7764,15400.0
2007-08-24 10:30:00,21.11,21.13,21.1,21.11,28000.0,16.7764,16.7923,16.7684,16.7764,28000.0
2007-08-24 10:40:00,21.11,21.14,21.1,21.11,17400.0,16.7764,16.8002,16.7684,16.7764,17400.0
2007-08-24 10:50:00,21.11,21.11,21.09,21.1,24000.0,16.7764,16.7764,16.7605,16.7684,24000.0
2007-08-24 11:00:00,21.09,21.13,21.06,21.11,29800.0,16.7605,16.7923,16.7367,16.7764,29800.0
2007-08-24 11:10:00,21.13,21.13,21.11,21.12,15000.0,16.7923,16.7923,16.7764,16.7843,15000.0
2007-08-24 11:20:00,21.13,21.14,21.11,21.13,17000.0,16.7923,16.8002,16.7764,16.7923,17000.0
2007-08-24 11:30:00,21.14,21.18,21.14,21.17,23400.0,16.8002,16.832,16.8002,16.8241,23400.0
2007-08-24 11:40:00,21.18,21.23,21.17,21.22,21000.0,16.832,16.8718,16.8241,16.8638,21000.0
2007-08-24 11:50:00,21.23,21.24,21.2,21.21,32000.0,16.8718,16.8797,16.8479,16.8559,32000.0
2007-08-24 12:00:00,21.2,21.21,21.17,21.18,17400.0,16.8479,16.8559,16.8241,16.832,17400.0
2007-08-24 12:10:00,21.18,21.21,21.16,21.2,14400.0,16.832,16.8559,16.8161,16.8479,14400.0
2007-08-24 12:20:00,21.2,21.23,21.2,21.2,24800.0,16.8479,16.8718,16.8479,16.8479,24800.0
2007-08-24 12:30:00,21.21,21.21,21.2,21.21,17000.0,16.8559,16.8559,16.8479,16.8559,17000.0
2007-08-24 12:40:00,21.22,21.22,21.2,21.21,22800.0,16.8638,16.8638,16.8479,16.8559,22800.0
2007-08-24 12:50:00,21.21,21.21,21.2,21.21,18800.0,16.8559,16.8559,16.8479,16.8559,18800.0
2007-08-24 13:00:00,21.21,21.21,21.18,21.18,18800.0,16.8559,16.8559,16.832,16.832,18800.0
2007-08-24 13:10:00,21.2,21.23,21.18,21.21,18200.0,16.8479,16.8718,16.832,16.8559,18200.0
2007-08-24 13:20:00,21.21,21.23,21.21,21.23,15800.0,16.8559,16.8718,16.8559,16.8718,15800.0
2007-08-24 13:30:00,21.23,21.23,21.22,21.23,17200.0,16.8718,16.8718,16.8638,16.8718,17200.0
2007-08-24 13:40:00,21.23,21.24,21.21,21.21,27800.0,16.8718,16.8797,16.8559,16.8559,27800.0
2007-08-24 13:50:00,21.21,21.23,21.2,21.22,17400.0,16.8559,16.8718,16.8479,16.8638,17400.0
2007-08-24 14:00:00,21.22,21.25,21.22,21.25,29200.0,16.8638,16.8877,16.8638,16.8877,29200.0
2007-08-24 14:10:00,21.24,21.27,21.24,21.25,42200.0,16.8797,16.9036,16.8797,16.8877,42200.0
2007-08-24 14:20:00,21.25,21.27,21.24,21.25,31400.0,16.8877,16.9036,16.8797,16.8877,31400.0
2007-08-24 14:30:00,21.26,21.28,21.25,21.28,25800.0,16.8956,16.9115,16.8877,16.9115,25800.0
2007-08-24 14:40:00,21.27,21.31,21.27,21.31,27200.0,16.9036,16.9353,16.9036,16.9353,27200.0
2007-08-24 14:50:00,21.31,21.39,21.31,21.39,65200.0,16.9353,16.9989,16.9353,16.9989,65200.0
2007-08-24 15:00:00,21.38,21.39,21.36,21.36,30400.0,16.991,16.9989,16.9751,16.9751,30400.0
2007-08-24 15:10:00,21.36,21.37,21.35,21.36,28800.0,16.9751,16.983,16.9671,16.9751,28800.0
2007-08-24 15:20:00,21.36,21.36,21.33,21.35,41400.0,16.9751,16.9751,16.9512,16.9671,41400.0
2007-08-24 15:30:00,21.36,21.4,21.36,21.39,40400.0,16.9751,17.0069,16.9751,16.9989,40400.0
2007-08-24 15:40:00,21.39,21.4,21.38,21.39,42200.0,16.9989,17.0069,16.991,16.9989,42200.0
2007-08-24 15:50:00,21.4,21.4,21.34,21.35,72600.0,17.0069,17.0069,16.9592,16.9671,72600.0
2007-08-27 09:30:00,21.39,21.39,21.24,21.25,54400.0,16.9989,16.9989,16.8797,16.8877,54400.0
2007-08-27 09:40:00,21.25,21.42,21.23,21.41,92400.0,16.8877,17.0228,16.8718,17.0148,92400.0
2007-08-27 09:50:00,21.41,21.47,21.37,21.37,61400.0,17.0148,17.0625,16.983,16.983,61400.0
2007-08-27 10:00:00,21.38,21.41,21.33,21.36,68200.0,16.991,17.0148,16.9512,16.9751,68200.0
2007-08-27 10:10:00,21.37,21.48,21.36,21.47,61800.0,16.983,17.0704,16.9751,17.0625,61800.0
2007-08-27 10:20:00,21.47,21.48,21.4,21.41,67400.0,17.0625,17.0704,17.0069,17.0148,67400.0
2007-08-27 10:30:00,21.41,21.42,21.33,21.33,46000.0,17.0148,17.0228,16.9512,16.9512,46000.0
2007-08-27 10:40:00,21.33,21.38,21.33,21.36,57800.0,16.9512,16.991,16.9512,16.9751,57800.0
2007-08-27 10:50:00,21.36,21.39,21.36,21.36,44800.0,16.9751,16.9989,16.9751,16.9751,44800.0
2007-08-27 11:00:00,21.36,21.41,21.34,21.34,40600.0,16.9751,17.0148,16.9592,16.9592,40600.0
2007-08-27 11:10:00,21.34,21.36,21.32,21.35,51800.0,16.9592,16.9751,16.9433,16.9671,51800.0
2007-08-27 11:20:00,21.35,21.37,21.35,21.36,25400.0,16.9671,16.983,16.9671,16.9751,25400.0
2007-08-27 11:30:00,21.36,21.39,21.35,21.39,31000.0,16.9751,16.9989,16.9671,16.9989,31000.0
2007-08-27 11:40:00,21.38,21.43,21.38,21.42,33200.0,16.991,17.0307,16.991,17.0228,33200.0
2007-08-27 11:50:00,21.43,21.45,21.42,21.44,27800.0,17.0307,17.0466,17.0228,17.0387,27800.0
2007-08-27 12:00:00,21.44,21.46,21.44,21.45,36600.0,17.0387,17.0545,17.0387,17.0466,36600.0
2007-08-27 12:10:00,21.46,21.51,21.45,21.5,46600.0,17.0545,17.0943,17.0466,17.0863,46600.0
2007-08-27 12:20:00,21.5,21.52,21.47,21.48,33400.0,17.0863,17.1022,17.0625,17.0704,33400.0
2007-08-27 12:30:00,21.47,21.47,21.41,21.41,47400.0,17.0625,17.0625,17.0148,17.0148,47400.0
2007-08-27 12:40:00,21.43,21.43,21.35,21.35,54000.0,17.0307,17.0307,16.9671,16.9671,54000.0
2007-08-27 12:50:00,21.35,21.35,21.31,21.32,77000.0,16.9671,16.9671,16.9353,16.9433,77000.0
2007-08-27 13:00:00,21.33,21.35,21.3,21.32,113600.0,16.9512,16.9671,16.9274,16.9433,113600.0
2007-08-27 13:10:00,21.31,21.33,21.3,21.31,52000.0,16.9353,16.9512,16.9274,16.9353,52000.0
2007-08-27 13:20:00,21.31,21.32,21.29,21.3,44600.0,16.9353,16.9433,16.9194,16.9274,44600.0
2007-08-27 13:30:00,21.3,21.3,21.27,21.28,47000.0,16.9274,16.9274,16.9036,16.9115,47000.0
2007-08-27 13:40:00,21.28,21.29,21.23,21.23,70400.0,16.9115,16.9194,16.8718,16.8718,70400.0
2007-08-27 13:50:00,21.23,21.25,21.19,21.21,95200.0,16.8718,16.8877,16.84,16.8559,95200.0
2007-08-27 14:00:00,21.22,21.26,21.13,21.26,95600.0,16.8638,16.8956,16.7923,16.8956,95600.0
2007-08-27 14:10:00,21.25,21.25,21.21,21.22,76600.0,16.8877,16.8877,16.8559,16.8638,76600.0
2007-08-27 14:20:00,21.21,21.23,21.18,21.21,69800.0,16.8559,16.8718,16.832,16.8559,69800.0
2007-08-27 14:30:00,21.2,21.25,21.19,21.21,98600.0,16.8479,16.8877,16.84,16.8559,98600.0
2007-08-27 14:40:00,21.21,21.22,21.17,21.17,61000.0,16.8559,16.8638,16.8241,16.8241,61000.0
2007-08-27 14:50:00,21.17,21.2,21.14,21.17,64200.0,16.8241,16.8479,16.8002,16.8241,64200.0
2007-08-27 15:00:00,21.17,21.18,21.16,21.18,43000.0,16.8241,16.832,16.8161,16.832,43000.0
2007-08-27 15:10:00,21.18,21.18,21.13,21.14,74600.0,16.832,16.832,16.7923,16.8002,74600.0
2007-08-27 15:20:00,21.13,21.17,21.13,21.16,41200.0,16.7923,16.8241,16.7923,16.8161,41200.0
2007-08-27 15:30:00,21.16,21.2,21.16,21.2,68600.0,16.8161,16.8479,16.8161,16.8479,68600.0
2007-08-27 15:40:00,21.21,21.28,21.2,21.28,91600.0,16.8559,16.9115,16.8479,16.9115,91600.0
2007-08-27 15:50:00,21.28,21.28,21.2,21.2,145800.0,16.9115,16.9115,16.8479,16.8479,145800.0
2007-08-28 09:30:00,21.16,21.32,21.05,21.17,50800.0,16.8161,16.9433,16.7287,16.8241,50800.0
2007-08-28 09:40:00,21.18,21.18,21.0,21.11,55400.0,16.832,16.832,16.689,16.7764,55400.0
2007-08-28 09:50:00,21.1,21.12,21.07,21.12,32200.0,16.7684,16.7843,16.7446,16.7843,32200.0
2007-08-28 10:00:00,21.12,21.13,21.0,21.0,17400.0,16.7843,16.7923,16.689,16.689,17400.0
2007-08-28 10:10:00,21.02,21.02,20.95,20.97,34800.0,16.7049,16.7049,16.6492,16.6651,34800.0
2007-08-28 10:20:00,20.98,20.98,20.88,20.89,66800.0,16.6731,16.6731,16.5936,16.6016,66800.0
2007-08-28 10:30:00,20.89,20.91,20.84,20.88,49800.0,16.6016,16.6175,16.5618,16.5936,49800.0
2007-08-28 10:40:00,20.87,20.91,20.87,20.9,40800.0,16.5857,16.6175,16.5857,16.6095,40800.0
2007-08-28 10:50:00,20.9,20.92,20.87,20.92,31000.0,16.6095,16.6254,16.5857,16.6254,31000.0
2007-08-28 11:00:00,20.91,20.93,20.87,20.9,49800.0,16.6175,16.6333,16.5857,16.6095,49800.0
2007-08-28 11:10:00,20.89,20.93,20.89,20.93,52200.0,16.6016,16.6333,16.6016,16.6333,52200.0
2007-08-28 11:20:00,20.93,20.99,20.92,20.98,27000.0,16.6333,16.681,16.6254,16.6731,27000.0
2007-08-28 11:30:00,20.98,20.99,20.94,20.95,31000.0,16.6731,16.681,16.6413,16.6492,31000.0
2007-08-28 11:40:00,20.95,20.96,20.92,20.93,26400.0,16.6492,16.6572,16.6254,16.6333,26400.0
2007-08-28 11:50:00,20.93,20.94,20.92,20.93,17000.0,16.6333,16.6413,16.6254,16.6333,17000.0
2007-08-28 12:00:00,20.93,20.95,20.93,20.93,30000.0,16.6333,16.6492,16.6333,16.6333,30000.0
2007-08-28 12:10:00,20.93,20.95,20.93,20.93,20000.0,16.6333,16.6492,16.6333,16.6333,20000.0
2007-08-28 12:20:00,20.94,20.94,20.92,20.93,22800.0,16.6413,16.6413,16.6254,16.6333,22800.0
2007-08-28 12:30:00,20.93,20.95,20.91,20.91,33400.0,16.6333,16.6492,16.6175,16.6175,33400.0
2007-08-28 12:40:00,20.92,20.95,20.91,20.93,43000.0,16.6254,16.6492,16.6175,16.6333,43000.0
2007-08-28 12:50:00,20.93,20.94,20.83,20.84,89200.0,16.6333,16.6413,16.5539,16.5618,89200.0
2007-08-28 13:00:00,20.84,20.86,20.78,20.81,100400.0,16.5618,16.5777,16.5141,16.538,100400.0
2007-08-28 13:10:00,20.82,20.82,20.79,20.8,21400.0,16.5459,16.5459,16.5221,16.53,21400.0
2007-08-28 13:20:00,20.8,20.84,20.75,20.83,95800.0,16.53,16.5618,16.4903,16.5539,95800.0
2007-08-28 13:30:00,20.82,20.83,20.79,20.83,38400.0,16.5459,16.5539,16.5221,16.5539,38400.0
2007-08-28 13:40:00,20.83,20.86,20.82,20.86,37400.0,16.5539,16.5777,16.5459,16.5777,37400.0
2007-08-28 13:50:00,20.85,20.86,20.85,20.86,24200.0,16.5698,16.5777,16.5698,16.5777,24200.0
2007-08-28 14:00:00,20.86,20.9,20.85,20.88,61000.0,16.5777,16.6095,16.5698,16.5936,61000.0
2007-08-28 14:10:00,20.89,20.89,20.85,20.85,48600.0,16.6016,16.6016,16.5698,16.5698,48600.0
2007-08-28 14:20:00,20.84,20.88,20.84,20.88,31000.0,16.5618,16.5936,16.5618,16.5936,31000.0
2007-08-28 14:30:00,20.88,20.88,20.84,20.84,39200.0,16.5936,16.5936,16.5618,16.5618,39200.0
2007-08-28 14:40:00,20.84,20.86,20.82,20.84,41200.0,16.5618,16.5777,16.5459,16.5618,41200.0
2007-08-28 14:50:00,20.84,20.84,20.79,20.81,50600.0,16.5618,16.5618,16.5221,16.538,50600.0
2007-08-28 15:00:00,20.82,20.83,20.79,20.8,54800.0,16.5459,16.5539,16.5221,16.53,54800.0
2007-08-28 15:10:00,20.79,20.82,20.78,20.8,53200.0,16.5221,16.5459,16.5141,16.53,53200.0
2007-08-28 15:20:00,20.8,20.8,20.77,20.79,62000.0,16.53,16.53,16.5062,16.5221,62000.0
2007-08-28 15:30:00,20.78,20.78,20.75,20.75,57400.0,16.5141,16.5141,16.4903,16.4903,57400.0
2007-08-28 15:40:00,20.75,20.75,20.69,20.7,73600.0,16.4903,16.4903,16.4426,16.4506,73600.0
2007-08-28 15:50:00,20.7,20.7,20.65,20.65,81400.0,16.4506,16.4506,16.4108,16.4108,81400.0
2007-08-29 09:30:00,20.75,20.9,20.75,20.83,47400.0,16.4903,16.6095,16.4903,16.5539,47400.0
2007-08-29 09:40:00,20.86,20.86,20.79,20.81,71600.0,16.5777,16.5777,16.5221,16.538,71600.0
2007-08-29 09:50:00,20.81,20.83,20.7,20.71,59200.0,16.538,16.5539,16.4506,16.4585,59200.0
2007-08-29 10:00:00,20.71,20.72,20.64,20.68,58600.0,16.4585,16.4665,16.4029,16.4347,58600.0
2007-08-29 10:10:00,20.69,20.72,20.66,20.68,40600.0,16.4426,16.4665,16.4188,16.4347,40600.0
2007-08-29 10:20:00,20.68,20.73,20.67,20.69,47800.0,16.4347,16.4744,16.4267,16.4426,47800.0
2007-08-29 10:30:00,20.68,20.75,20.68,20.73,41400.0,16.4347,16.4903,16.4347,16.4744,41400.0
2007-08-29 10:40:00,20.74,20.76,20.71,20.75,49400.0,16.4824,16.4982,16.4585,16.4903,49400.0
2007-08-29 10:50:00,20.75,20.77,20.74,20.75,28000.0,16.4903,16.5062,16.4824,16.4903,28000.0
2007-08-29 11:00:00,20.76,20.77,20.74,20.76,22600.0,16.4982,16.5062,16.4824,16.4982,22600.0
2007-08-29 11:10:00,20.75,20.75,20.69,20.7,32000.0,16.4903,16.4903,16.4426,16.4506,32000.0
2007-08-29 11:20:00,20.7,20.7,20.66,20.66,48000.0,16.4506,16.4506,16.4188,16.4188,48000.0
2007-08-29 11:30:00,20.66,20.68,20.64,20.67,60200.0,16.4188,16.4347,16.4029,16.4267,60200.0
2007-08-29 11:40:00,20.67,20.67,20.63,20.63,38000.0,16.4267,16.4267,16.3949,16.3949,38000.0
2007-08-29 11:50:00,20.63,20.64,20.53,20.58,98000.0,16.3949,16.4029,16.3155,16.3552,98000.0
2007-08-29 12:00:00,20.57,20.58,20.54,20.55,42400.0,16.3473,16.3552,16.3234,16.3314,42400.0
2007-08-29 12:10:00,20.56,20.61,20.55,20.59,39600.0,16.3393,16.379,16.3314,16.3631,39600.0
2007-08-29 12:20:00,20.6,20.61,20.56,20.57,22800.0,16.3711,16.379,16.3393,16.3473,22800.0
2007-08-29 12:30:00,20.56,20.59,20.54,20.55,39800.0,16.3393,16.3631,16.3234,16.3314,39800.0
2007-08-29 12:40:00,20.55,20.58,20.55,20.57,23600.0,16.3314,16.3552,16.3314,16.3473,23600.0
2007-08-29 12:50:00,20.57,20.57,20.53,20.55,26800.0,16.3473,16.3473,16.3155,16.3314,26800.0
2007-08-29 13:00:00,20.55,20.56,20.54,20.55,40400.0,16.3314,16.3393,16.3234,16.3314,40400.0
2007-08-29 13:10:00,20.55,20.55,20.5,20.52,38400.0,16.3314,16.3314,16.2916,16.3075,38400.0
2007-08-29 13:20:00,20.5,20.5,20.46,20.47,30600.0,16.2916,16.2916,16.2598,16.2678,30600.0
2007-08-29 13:30:00,20.47,20.5,20.47,20.49,56600.0,16.2678,16.2916,16.2678,16.2837,56600.0
2007-08-29 13:40:00,20.5,20.52,20.48,20.49,39800.0,16.2916,16.3075,16.2757,16.2837,39800.0
2007-08-29 13:50:00,20.49,20.52,20.49,20.52,34600.0,16.2837,16.3075,16.2837,16.3075,34600.0
2007-08-29 14:00:00,20.52,20.6,20.51,20.6,32400.0,16.3075,16.3711,16.2996,16.3711,32400.0
2007-08-29 14:10:00,20.6,20.62,20.58,20.59,21400.0,16.3711,16.387,16.3552,16.3631,21400.0
2007-08-29 14:20:00,20.59,20.6,20.58,20.58,18600.0,16.3631,16.3711,16.3552,16.3552,18600.0
2007-08-29 14:30:00,20.59,20.61,20.58,20.6,70200.0,16.3631,16.379,16.3552,16.3711,70200.0
2007-08-29 14:40:00,20.59,20.6,20.59,20.6,40200.0,16.3631,16.3711,16.3631,16.3711,40200.0
2007-08-29 14:50:00,20.6,20.6,20.58,20.6,26400.0,16.3711,16.3711,16.3552,16.3711,26400.0
2007-08-29 15:00:00,20.6,20.62,20.59,20.6,93200.0,16.3711,16.387,16.3631,16.3711,93200.0
2007-08-29 15:10:00,20.6,20.65,20.6,20.65,49800.0,16.3711,16.4108,16.3711,16.4108,49800.0
2007-08-29 15:20:00,20.65,20.67,20.63,20.67,41000.0,16.4108,16.4267,16.3949,16.4267,41000.0
2007-08-29 15:30:00,20.67,20.74,20.66,20.74,58800.0,16.4267,16.4824,16.4188,16.4824,58800.0
2007-08-29 15:40:00,20.74,20.76,20.73,20.75,89800.0,16.4824,16.4982,16.4744,16.4903,89800.0
2007-08-29 15:50:00,20.75,20.83,20.73,20.8,161600.0,16.4903,16.5539,16.4744,16.53,161600.0
2007-08-30 09:30:00,20.8,20.8,20.57,20.58,79200.0,16.53,16.53,16.3473,16.3552,79200.0
2007-08-30 09:40:00,20.58,20.6,20.52,20.59,94000.0,16.3552,16.3711,16.3075,16.3631,94000.0
2007-08-30 09:50:00,20.59,20.6,20.54,20.6,75000.0,16.3631,16.3711,16.3234,16.3711,75000.0
2007-08-30 10:00:00,20.6,20.65,20.6,20.63,61400.0,16.3711,16.4108,16.3711,16.3949,61400.0
2007-08-30 10:10:00,20.63,20.65,20.56,20.56,63400.0,16.3949,16.4108,16.3393,16.3393,63400.0
2007-08-30 10:20:00,20.56,20.6,20.55,20.59,56600.0,16.3393,16.3711,16.3314,16.3631,56600.0
2007-08-30 10:30:00,20.59,20.6,20.58,20.59,44800.0,16.3631,16.3711,16.3552,16.3631,44800.0
2007-08-30 10:40:00,20.59,20.63,20.59,20.6,50600.0,16.3631,16.3949,16.3631,16.3711,50600.0
2007-08-30 10:50:00,20.6,20.61,20.58,20.6,44600.0,16.3711,16.379,16.3552,16.3711,44600.0
2007-08-30 11:00:00,20.6,20.63,20.6,20.63,61400.0,16.3711,16.3949,16.3711,16.3949,61400.0
2007-08-30 11:10:00,20.63,20.68,20.63,20.68,56800.0,16.3949,16.4347,16.3949,16.4347,56800.0
2007-08-30 11:20:00,20.68,20.71,20.67,20.68,44000.0,16.4347,16.4585,16.4267,16.4347,44000.0
2007-08-30 11:30:00,20.68,20.7,20.68,20.68,47800.0,16.4347,16.4506,16.4347,16.4347,47800.0
2007-08-30 11:40:00,20.68,20.7,20.68,20.68,39800.0,16.4347,16.4506,16.4347,16.4347,39800.0
2007-08-30 11:50:00,20.68,20.69,20.64,20.65,56400.0,16.4347,16.4426,16.4029,16.4108,56400.0
2007-08-30 12:00:00,20.64,20.65,20.62,20.65,45600.0,16.4029,16.4108,16.387,16.4108,45600.0
2007-08-30 12:10:00,20.64,20.69,20.64,20.66,55600.0,16.4029,16.4426,16.4029,16.4188,55600.0
2007-08-30 12:20:00,20.66,20.72,20.64,20.71,60400.0,16.4188,16.4665,16.4029,16.4585,60400.0
2007-08-30 12:30:00,20.71,20.75,20.68,20.72,52000.0,16.4585,16.4903,16.4347,16.4665,52000.0
2007-08-30 12:40:00,20.73,20.75,20.71,20.74,39600.0,16.4744,16.4903,16.4585,16.4824,39600.0
2007-08-30 12:50:00,20.75,20.78,20.74,20.77,37000.0,16.4903,16.5141,16.4824,16.5062,37000.0
2007-08-30 13:00:00,20.76,20.81,20.75,20.81,35600.0,16.4982,16.538,16.4903,16.538,35600.0
2007-08-30 13:10:00,20.81,20.85,20.8,20.84,55000.0,16.538,16.5698,16.53,16.5618,55000.0
2007-08-30 13:20:00,20.85,20.85,20.79,20.82,55400.0,16.5698,16.5698,16.5221,16.5459,55400.0
2007-08-30 13:30:00,20.82,20.85,20.8,20.84,31800.0,16.5459,16.5698,16.53,16.5618,31800.0
2007-08-30 13:40:00,20.85,20.85,20.78,20.82,59000.0,16.5698,16.5698,16.5141,16.5459,59000.0
2007-08-30 13:50:00,20.82,20.85,20.8,20.85,59000.0,16.5459,16.5698,16.53,16.5698,59000.0
2007-08-30 14:00:00,20.85,20.88,20.68,20.84,58200.0,16.5698,16.5936,16.4347,16.5618,58200.0
2007-08-30 14:10:00,20.85,20.86,20.82,20.83,24800.0,16.5698,16.5777,16.5459,16.5539,24800.0
2007-08-30 14:20:00,20.82,20.86,20.82,20.83,41800.0,16.5459,16.5777,16.5459,16.5539,41800.0
2007-08-30 14:30:00,20.83,20.83,20.78,20.82,53800.0,16.5539,16.5539,16.5141,16.5459,53800.0
2007-08-30 14:40:00,20.8,20.83,20.74,20.75,44600.0,16.53,16.5539,16.4824,16.4903,44600.0
2007-08-30 14:50:00,20.75,20.8,20.75,20.76,48800.0,16.4903,16.53,16.4903,16.4982,48800.0
2007-08-30 15:00:00,20.75,20.86,20.75,20.86,101400.0,16.4903,16.5777,16.4903,16.5777,101400.0
2007-08-30 15:10:00,20.86,20.89,20.84,20.87,38600.0,16.5777,16.6016,16.5618,16.5857,38600.0
2007-08-30 15:20:00,20.87,20.9,20.86,20.86,42800.0,16.5857,16.6095,16.5777,16.5777,42800.0
2007-08-30 15:30:00,20.87,20.9,20.83,20.86,52600.0,16.5857,16.6095,16.5539,16.5777,52600.0
2007-08-30 15:40:00,20.86,20.86,20.78,20.79,74000.0,16.5777,16.5777,16.5141,16.5221,74000.0
2007-08-30 15:50:00,20.78,20.82,20.76,20.78,163600.0,16.5141,16.5459,16.4982,16.5141,163600.0
2007-08-31 09:30:00,20.8,20.96,20.8,20.85,53000.0,16.53,16.6572,16.53,16.5698,53000.0
2007-08-31 09:40:00,20.86,20.88,20.8,20.81,55600.0,16.5777,16.5936,16.53,16.538,55600.0
2007-08-31 09:50:00,20.82,20.88,20.81,20.87,28600.0,16.5459,16.5936,16.538,16.5857,28600.0
2007-08-31 10:00:00,20.87,20.93,20.75,20.75,84200.0,16.5857,16.6333,16.4903,16.4903,84200.0
2007-08-31 10:10:00,20.76,20.79,20.73,20.79,25000.0,16.4982,16.5221,16.4744,16.5221,25000.0
2007-08-31 10:20:00,20.78,20.8,20.75,20.79,39800.0,16.5141,16.53,16.4903,16.5221,39800.0
2007-08-31 10:30:00,20.77,20.81,20.77,20.8,23600.0,16.5062,16.538,16.5062,16.53,23600.0
2007-08-31 10:40:00,20.8,20.82,20.78,20.79,26200.0,16.53,16.5459,16.5141,16.5221,26200.0
2007-08-31 10:50:00,20.78,20.79,20.77,20.77,35400.0,16.5141,16.5221,16.5062,16.5062,35400.0
2007-08-31 11:00:00,20.76,20.77,20.74,20.74,48200.0,16.4982,16.5062,16.4824,16.4824,48200.0
2007-08-31 11:10:00,20.73,20.79,20.73,20.74,46000.0,16.4744,16.5221,16.4744,16.4824,46000.0
2007-08-31 11:20:00,20.75,20.75,20.73,20.75,29200.0,16.4903,16.4903,16.4744,16.4903,29200.0
2007-08-31 11:30:00,20.75,20.77,20.74,20.75,61000.0,16.4903,16.5062,16.4824,16.4903,61000.0
2007-08-31 11:40:00,20.75,20.75,20.72,20.73,45000.0,16.4903,16.4903,16.4665,16.4744,45000.0
2007-08-31 11:50:00,20.73,20.74,20.7,20.72,50200.0,16.4744,16.4824,16.4506,16.4665,50200.0
2007-08-31 12:00:00,20.72,20.73,20.68,20.69,41400.0,16.4665,16.4744,16.4347,16.4426,41400.0
2007-08-31 12:10:00,20.68,20.73,20.68,20.73,28800.0,16.4347,16.4744,16.4347,16.4744,28800.0
2007-08-31 12:20:00,20.73,20.77,20.73,20.75,46000.0,16.4744,16.5062,16.4744,16.4903,46000.0
2007-08-31 12:30:00,20.75,20.79,20.74,20.78,35800.0,16.4903,16.5221,16.4824,16.5141,35800.0
2007-08-31 12:40:00,20.77,20.78,20.75,20.75,146800.0,16.5062,16.5141,16.4903,16.4903,146800.0
2007-08-31 12:50:00,20.75,20.76,20.73,20.74,71800.0,16.4903,16.4982,16.4744,16.4824,71800.0
2007-08-31 13:00:00,20.74,20.75,20.73,20.73,22800.0,16.4824,16.4903,16.4744,16.4744,22800.0
2007-08-31 13:10:00,20.73,20.76,20.73,20.76,24400.0,16.4744,16.4982,16.4744,16.4982,24400.0
2007-08-31 13:20:00,20.75,20.78,20.75,20.78,28000.0,16.4903,16.5141,16.4903,16.5141,28000.0
2007-08-31 13:30:00,20.78,20.82,20.77,20.82,47200.0,16.5141,16.5459,16.5062,16.5459,47200.0
2007-08-31 13:40:00,20.82,20.85,20.81,20.82,40000.0,16.5459,16.5698,16.538,16.5459,40000.0
2007-08-31 13:50:00,20.82,20.85,20.8,20.84,40200.0,16.5459,16.5698,16.53,16.5618,40200.0
2007-08-31 14:00:00,20.84,20.88,20.84,20.88,27000.0,16.5618,16.5936,16.5618,16.5936,27000.0
2007-08-31 14:10:00,20.86,20.88,20.85,20.88,47600.0,16.5777,16.5936,16.5698,16.5936,47600.0
2007-08-31 14:20:00,20.87,20.88,20.85,20.87,39000.0,16.5857,16.5936,16.5698,16.5857,39000.0
2007-08-31 14:30:00,20.86,20.89,20.86,20.89,34800.0,16.5777,16.6016,16.5777,16.6016,34800.0
2007-08-31 14:40:00,20.87,20.9,20.87,20.89,29600.0,16.5857,16.6095,16.5857,16.6016,29600.0
2007-08-31 14:50:00,20.89,20.9,20.88,20.89,42000.0,16.6016,16.6095,16.5936,16.6016,42000.0
2007-08-31 15:00:00,20.89,20.93,20.88,20.93,45600.0,16.6016,16.6333,16.5936,16.6333,45600.0
2007-08-31 15:10:00,20.93,20.95,20.91,20.93,72400.0,16.6333,16.6492,16.6175,16.6333,72400.0
2007-08-31 15:20:00,20.92,20.93,20.88,20.88,38000.0,16.6254,16.6333,16.5936,16.5936,38000.0
2007-08-31 15:30:00,20.88,20.93,20.87,20.92,74600.0,16.5936,16.6333,16.5857,16.6254,74600.0
2007-08-31 15:40:00,20.92,20.92,20.86,20.91,98600.0,16.6254,16.6254,16.5777,16.6175,98600.0
2007-08-31 15:50:00,20.9,20.91,20.81,20.81,188600.0,16.6095,16.6175,16.538,16.538,188600.0
2007-09-04 09:30:00,20.88,20.88,20.79,20.83,117800.0,16.5936,16.5936,16.5221,16.5539,117800.0
2007-09-04 09:40:00,20.82,20.85,20.74,20.83,54200.0,16.5459,16.5698,16.4824,16.5539,54200.0
2007-09-04 09:50:00,20.83,20.83,20.73,20.79,61200.0,16.5539,16.5539,16.4744,16.5221,61200.0
2007-09-04 10:00:00,20.79,20.86,20.77,20.85,39400.0,16.5221,16.5777,16.5062,16.5698,39400.0
2007-09-04 10:10:00,20.84,20.84,20.81,20.84,38800.0,16.5618,16.5618,16.538,16.5618,38800.0
2007-09-04 10:20:00,20.84,20.86,20.81,20.81,61200.0,16.5618,16.5777,16.538,16.538,61200.0
2007-09-04 10:30:00,20.82,20.88,20.82,20.86,36400.0,16.5459,16.5936,16.5459,16.5777,36400.0
2007-09-04 10:40:00,20.85,20.88,20.84,20.87,23200.0,16.5698,16.5936,16.5618,16.5857,23200.0
2007-09-04 10:50:00,20.87,20.88,20.86,20.86,16000.0,16.5857,16.5936,16.5777,16.5777,16000.0
2007-09-04 11:00:00,20.86,20.86,20.83,20.85,27600.0,16.5777,16.5777,16.5539,16.5698,27600.0
2007-09-04 11:10:00,20.84,20.87,20.83,20.87,28600.0,16.5618,16.5857,16.5539,16.5857,28600.0
2007-09-04 11:20:00,20.87,20.91,20.86,20.88,47800.0,16.5857,16.6175,16.5777,16.5936,47800.0
2007-09-04 11:30:00,20.88,20.92,20.88,20.91,26000.0,16.5936,16.6254,16.5936,16.6175,26000.0
2007-09-04 11:40:00,20.91,20.92,20.89,20.92,25800.0,16.6175,16.6254,16.6016,16.6254,25800.0
2007-09-04 11:50:00,20.91,20.92,20.91,20.91,28200.0,16.6175,16.6254,16.6175,16.6175,28200.0
2007-09-04 12:00:00,20.92,20.94,20.92,20.93,36000.0,16.6254,16.6413,16.6254,16.6333,36000.0
2007-09-04 12:10:00,20.93,20.93,20.92,20.92,38400.0,16.6333,16.6333,16.6254,16.6254,38400.0
2007-09-04 12:20:00,20.93,20.93,20.93,20.93,18600.0,16.6333,16.6333,16.6333,16.6333,18600.0
2007-09-04 12:30:00,20.93,20.93,20.93,20.93,24800.0,16.6333,16.6333,16.6333,16.6333,24800.0
2007-09-04 12:40:00,20.93,20.93,20.92,20.92,21800.0,16.6333,16.6333,16.6254,16.6254,21800.0
2007-09-04 12:50:00,20.93,20.93,20.91,20.91,14400.0,16.6333,16.6333,16.6175,16.6175,14400.0
2007-09-04 13:00:00,20.91,20.93,20.91,20.92,29000.0,16.6175,16.6333,16.6175,16.6254,29000.0
2007-09-04 13:10:00,20.92,20.97,20.92,20.96,40400.0,16.6254,16.6651,16.6254,16.6572,40400.0
2007-09-04 13:20:00,20.97,20.97,20.95,20.95,31000.0,16.6651,16.6651,16.6492,16.6492,31000.0
2007-09-04 13:30:00,20.96,20.97,20.94,20.95,24800.0,16.6572,16.6651,16.6413,16.6492,24800.0
2007-09-04 13:40:00,20.96,20.97,20.95,20.97,25600.0,16.6572,16.6651,16.6492,16.6651,25600.0
2007-09-04 13:50:00,20.97,20.98,20.95,20.95,42800.0,16.6651,16.6731,16.6492,16.6492,42800.0
2007-09-04 14:00:00,20.95,20.95,20.93,20.93,18800.0,16.6492,16.6492,16.6333,16.6333,18800.0
2007-09-04 14:10:00,20.93,20.94,20.92,20.93,42000.0,16.6333,16.6413,16.6254,16.6333,42000.0
2007-09-04 14:20:00,20.93,20.94,20.92,20.93,27800.0,16.6333,16.6413,16.6254,16.6333,27800.0
2007-09-04 14:30:00,20.93,20.95,20.93,20.94,33800.0,16.6333,16.6492,16.6333,16.6413,33800.0
2007-09-04 14:40:00,20.94,20.95,20.92,20.92,44400.0,16.6413,16.6492,16.6254,16.6254,44400.0
2007-09-04 14:50:00,20.92,20.93,20.1,20.88,5228400.0,16.6254,16.6333,15.9737,16.5936,5228400.0
2007-09-04 15:00:00,20.89,20.95,20.86,20.92,98000.0,16.6016,16.6492,16.5777,16.6254,98000.0
2007-09-04 15:10:00,20.92,20.93,20.85,20.91,150600.0,16.6254,16.6333,16.5698,16.6175,150600.0
2007-09-04 15:20:00,20.91,20.95,20.1,20.95,5226400.0,16.6175,16.6492,15.9737,16.6492,5226400.0
2007-09-04 15:30:00,20.95,20.99,20.91,20.93,178200.0,16.6492,16.681,16.6175,16.6333,178200.0
2007-09-04 15:40:00,20.93,20.96,20.89,20.95,186600.0,16.6333,16.6572,16.6016,16.6492,186600.0
2007-09-04 15:50:00,20.95,20.97,20.9,20.91,160200.0,16.6492,16.6651,16.6095,16.6175,160200.0
2007-09-05 09:30:00,20.77,20.9,20.74,20.81,61400.0,16.5062,16.6095,16.4824,16.538,61400.0
2007-09-05 09:40:00,20.81,20.86,20.74,20.84,74400.0,16.538,16.5777,16.4824,16.5618,74400.0
2007-09-05 09:50:00,20.84,20.84,20.76,20.77,54200.0,16.5618,16.5618,16.4982,16.5062,54200.0
2007-09-05 10:00:00,20.77,20.77,20.7,20.74,53800.0,16.5062,16.5062,16.4506,16.4824,53800.0
2007-09-05 10:10:00,20.75,20.75,20.71,20.74,50200.0,16.4903,16.4903,16.4585,16.4824,50200.0
2007-09-05 10:20:00,20.75,20.75,20.64,20.65,74800.0,16.4903,16.4903,16.4029,16.4108,74800.0
2007-09-05 10:30:00,20.64,20.65,20.6,20.63,52400.0,16.4029,16.4108,16.3711,16.3949,52400.0
2007-09-05 10:40:00,20.63,20.7,20.63,20.7,48600.0,16.3949,16.4506,16.3949,16.4506,48600.0
2007-09-05 10:50:00,20.7,20.71,20.68,20.71,43400.0,16.4506,16.4585,16.4347,16.4585,43400.0
2007-09-05 11:00:00,20.7,20.71,20.66,20.71,84000.0,16.4506,16.4585,16.4188,16.4585,84000.0
2007-09-05 11:10:00,20.71,20.8,20.71,20.77,122000.0,16.4585,16.53,16.4585,16.5062,122000.0
2007-09-05 11:20:00,20.77,20.77,20.71,20.72,34600.0,16.5062,16.5062,16.4585,16.4665,34600.0
2007-09-05 11:30:00,20.72,20.73,20.67,20.68,33400.0,16.4665,16.4744,16.4267,16.4347,33400.0
2007-09-05 11:40:00,20.68,20.71,20.67,20.68,33800.0,16.4347,16.4585,16.4267,16.4347,33800.0
2007-09-05 11:50:00,20.68,20.74,20.68,20.74,44800.0,16.4347,16.4824,16.4347,16.4824,44800.0
2007-09-05 12:00:00,20.74,20.74,20.7,20.7,24000.0,16.4824,16.4824,16.4506,16.4506,24000.0
2007-09-05 12:10:00,20.7,20.73,20.7,20.71,31400.0,16.4506,16.4744,16.4506,16.4585,31400.0
2007-09-05 12:20:00,20.71,20.72,20.71,20.72,31600.0,16.4585,16.4665,16.4585,16.4665,31600.0
2007-09-05 12:30:00,20.72,20.74,20.72,20.74,40200.0,16.4665,16.4824,16.4665,16.4824,40200.0
2007-09-05 12:40:00,20.74,20.75,20.74,20.74,34400.0,16.4824,16.4903,16.4824,16.4824,34400.0
2007-09-05 12:50:00,20.75,20.75,20.75,20.75,25800.0,16.4903,16.4903,16.4903,16.4903,25800.0
2007-09-05 13:00:00,20.75,20.77,20.75,20.77,43600.0,16.4903,16.5062,16.4903,16.5062,43600.0
2007-09-05 13:10:00,20.77,20.78,20.75,20.75,39400.0,16.5062,16.5141,16.4903,16.4903,39400.0
2007-09-05 13:20:00,20.75,20.75,20.72,20.72,30000.0,16.4903,16.4903,16.4665,16.4665,30000.0
2007-09-05 13:30:00,20.72,20.72,20.68,20.7,37400.0,16.4665,16.4665,16.4347,16.4506,37400.0
2007-09-05 13:40:00,20.7,20.7,20.67,20.68,28000.0,16.4506,16.4506,16.4267,16.4347,28000.0
2007-09-05 13:50:00,20.68,20.69,20.68,20.68,35800.0,16.4347,16.4426,16.4347,16.4347,35800.0
2007-09-05 14:00:00,20.68,20.72,20.67,20.68,73600.0,16.4347,16.4665,16.4267,16.4347,73600.0
2007-09-05 14:10:00,20.68,20.7,20.68,20.68,31400.0,16.4347,16.4506,16.4347,16.4347,31400.0
2007-09-05 14:20:00,20.68,20.68,20.66,20.67,34600.0,16.4347,16.4347,16.4188,16.4267,34600.0
2007-09-05 14:30:00,20.67,20.7,20.67,20.68,42200.0,16.4267,16.4506,16.4267,16.4347,42200.0
2007-09-05 14:40:00,20.68,20.7,20.65,20.67,72000.0,16.4347,16.4506,16.4108,16.4267,72000.0
2007-09-05 14:50:00,20.66,20.72,20.66,20.72,44000.0,16.4188,16.4665,16.4188,16.4665,44000.0
2007-09-05 15:00:00,20.72,20.75,20.7,20.75,80000.0,16.4665,16.4903,16.4506,16.4903,80000.0
2007-09-05 15:10:00,20.75,20.75,20.73,20.75,43200.0,16.4903,16.4903,16.4744,16.4903,43200.0
2007-09-05 15:20:00,20.75,20.75,20.72,20.74,56600.0,16.4903,16.4903,16.4665,16.4824,56600.0
2007-09-05 15:30:00,20.74,20.77,20.7,20.7,110600.0,16.4824,16.5062,16.4506,16.4506,110600.0
2007-09-05 15:40:00,20.7,20.77,20.7,20.75,120200.0,16.4506,16.5062,16.4506,16.4903,120200.0
2007-09-05 15:50:00,20.75,20.75,20.7,20.72,99400.0,16.4903,16.4903,16.4506,16.4665,99400.0
2007-09-06 09:30:00,20.74,20.8,20.73,20.73,35800.0,16.4824,16.53,16.4744,16.4744,35800.0
2007-09-06 09:40:00,20.73,20.77,20.68,20.72,36400.0,16.4744,16.5062,16.4347,16.4665,36400.0
2007-09-06 09:50:00,20.72,20.72,20.65,20.67,34200.0,16.4665,16.4665,16.4108,16.4267,34200.0
2007-09-06 10:00:00,20.67,20.68,20.64,20.65,37000.0,16.4267,16.4347,16.4029,16.4108,37000.0
2007-09-06 10:10:00,20.64,20.67,20.61,20.64,34400.0,16.4029,16.4267,16.379,16.4029,34400.0
2007-09-06 10:20:00,20.65,20.7,20.64,20.66,44000.0,16.4108,16.4506,16.4029,16.4188,44000.0
2007-09-06 10:30:00,20.65,20.68,20.64,20.66,70400.0,16.4108,16.4347,16.4029,16.4188,70400.0
2007-09-06 10:40:00,20.67,20.67,20.59,20.6,34600.0,16.4267,16.4267,16.3631,16.3711,34600.0
2007-09-06 10:50:00,20.6,20.61,20.59,20.59,39400.0,16.3711,16.379,16.3631,16.3631,39400.0
2007-09-06 11:00:00,20.6,20.6,20.56,20.56,22800.0,16.3711,16.3711,16.3393,16.3393,22800.0
2007-09-06 11:10:00,20.57,20.57,20.52,20.54,28800.0,16.3473,16.3473,16.3075,16.3234,28800.0
2007-09-06 11:20:00,20.54,20.57,20.53,20.54,30600.0,16.3234,16.3473,16.3155,16.3234,30600.0
2007-09-06 11:30:00,20.54,20.54,20.37,20.37,168800.0,16.3234,16.3234,16.1883,16.1883,168800.0
2007-09-06 11:40:00,20.37,20.43,20.33,20.43,147400.0,16.1883,16.236,16.1565,16.236,147400.0
2007-09-06 11:50:00,20.43,20.48,20.42,20.43,86800.0,16.236,16.2757,16.228,16.236,86800.0
2007-09-06 12:00:00,20.43,20.43,20.37,20.4,37800.0,16.236,16.236,16.1883,16.2122,37800.0
2007-09-06 12:10:00,20.4,20.48,20.4,20.48,45800.0,16.2122,16.2757,16.2122,16.2757,45800.0
2007-09-06 12:20:00,20.48,20.48,20.45,20.46,28000.0,16.2757,16.2757,16.2519,16.2598,28000.0
2007-09-06 12:30:00,20.45,20.47,20.45,20.47,19200.0,16.2519,16.2678,16.2519,16.2678,19200.0
2007-09-06 12:40:00,20.47,20.47,20.43,20.45,31200.0,16.2678,16.2678,16.236,16.2519,31200.0
2007-09-06 12:50:00,20.45,20.47,20.45,20.45,42200.0,16.2519,16.2678,16.2519,16.2519,42200.0
2007-09-06 13:00:00,20.45,20.46,20.44,20.44,70200.0,16.2519,16.2598,16.2439,16.2439,70200.0
2007-09-06 13:10:00,20.45,20.45,20.42,20.42,41800.0,16.2519,16.2519,16.228,16.228,41800.0
2007-09-06 13:20:00,20.42,20.42,20.42,20.42,44400.0,16.228,16.228,16.228,16.228,44400.0
2007-09-06 13:30:00,20.42,20.45,20.4,20.42,112800.0,16.228,16.2519,16.2122,16.228,112800.0
2007-09-06 13:40:00,20.42,20.45,20.42,20.43,27400.0,16.228,16.2519,16.228,16.236,27400.0
2007-09-06 13:50:00,20.43,20.47,20.43,20.46,27000.0,16.236,16.2678,16.236,16.2598,27000.0
2007-09-06 14:00:00,20.46,20.49,20.46,20.49,42600.0,16.2598,16.2837,16.2598,16.2837,42600.0
2007-09-06 14:10:00,20.49,20.51,20.49,20.51,40000.0,16.2837,16.2996,16.2837,16.2996,40000.0
2007-09-06 14:20:00,20.5,20.5,20.49,20.49,64400.0,16.2916,16.2916,16.2837,16.2837,64400.0
2007-09-06 14:30:00,20.49,20.52,20.49,20.52,61800.0,16.2837,16.3075,16.2837,16.3075,61800.0
2007-09-06 14:40:00,20.52,20.57,20.52,20.56,58600.0,16.3075,16.3473,16.3075,16.3393,58600.0
2007-09-06 14:50:00,20.55,20.58,20.55,20.58,49200.0,16.3314,16.3552,16.3314,16.3552,49200.0
2007-09-06 15:00:00,20.58,20.62,20.58,20.61,49200.0,16.3552,16.387,16.3552,16.379,49200.0
2007-09-06 15:10:00,20.61,20.61,20.59,20.61,48000.0,16.379,16.379,16.3631,16.379,48000.0
2007-09-06 15:20:00,20.6,20.61,20.6,20.61,46200.0,16.3711,16.379,16.3711,16.379,46200.0
2007-09-06 15:30:00,20.61,20.61,20.59,20.6,64400.0,16.379,16.379,16.3631,16.3711,64400.0
2007-09-06 15:40:00,20.6,20.64,20.6,20.63,100600.0,16.3711,16.4029,16.3711,16.3949,100600.0
2007-09-06 15:50:00,20.63,20.63,20.55,20.58,106000.0,16.3949,16.3949,16.3314,16.3552,106000.0
2007-09-07 09:30:00,20.45,20.7,20.4,20.47,80400.0,16.2519,16.4506,16.2122,16.2678,80400.0
2007-09-07 09:40:00,20.51,20.58,20.46,20.58,52000.0,16.2996,16.3552,16.2598,16.3552,52000.0
2007-09-07 09:50:00,20.59,20.61,20.51,20.59,44200.0,16.3631,16.379,16.2996,16.3631,44200.0
2007-09-07 10:00:00,20.59,20.63,20.56,20.57,27200.0,16.3631,16.3949,16.3393,16.3473,27200.0
2007-09-07 10:10:00,20.57,20.6,20.56,20.56,27200.0,16.3473,16.3711,16.3393,16.3393,27200.0
2007-09-07 10:20:00,20.56,20.58,20.54,20.58,16000.0,16.3393,16.3552,16.3234,16.3552,16000.0
2007-09-07 10:30:00,20.57,20.58,20.5,20.51,23400.0,16.3473,16.3552,16.2916,16.2996,23400.0
2007-09-07 10:40:00,20.51,20.52,20.45,20.46,96800.0,16.2996,16.3075,16.2519,16.2598,96800.0
2007-09-07 10:50:00,20.46,20.47,20.45,20.46,29000.0,16.2598,16.2678,16.2519,16.2598,29000.0
2007-09-07 11:00:00,20.47,20.48,20.45,20.45,23600.0,16.2678,16.2757,16.2519,16.2519,23600.0
2007-09-07 11:10:00,20.46,20.47,20.45,20.46,40800.0,16.2598,16.2678,16.2519,16.2598,40800.0
2007-09-07 11:20:00,20.45,20.46,20.42,20.42,31800.0,16.2519,16.2598,16.228,16.228,31800.0
2007-09-07 11:30:00,20.42,20.43,20.38,20.38,69600.0,16.228,16.236,16.1963,16.1963,69600.0
2007-09-07 11:40:00,20.38,20.39,20.36,20.36,65800.0,16.1963,16.2042,16.1804,16.1804,65800.0
2007-09-07 11:50:00,20.36,20.38,20.34,20.36,59600.0,16.1804,16.1963,16.1645,16.1804,59600.0
2007-09-07 12:00:00,20.36,20.41,20.36,20.4,36800.0,16.1804,16.2201,16.1804,16.2122,36800.0
2007-09-07 12:10:00,20.41,20.44,20.41,20.43,39800.0,16.2201,16.2439,16.2201,16.236,39800.0
2007-09-07 12:20:00,20.43,20.45,20.41,20.43,98000.0,16.236,16.2519,16.2201,16.236,98000.0
2007-09-07 12:30:00,20.43,20.5,20.43,20.48,53200.0,16.236,16.2916,16.236,16.2757,53200.0
2007-09-07 12:40:00,20.48,20.5,20.47,20.49,44800.0,16.2757,16.2916,16.2678,16.2837,44800.0
2007-09-07 12:50:00,20.49,20.5,20.46,20.49,28400.0,16.2837,16.2916,16.2598,16.2837,28400.0
2007-09-07 13:00:00,20.49,20.53,20.49,20.53,24000.0,16.2837,16.3155,16.2837,16.3155,24000.0
2007-09-07 13:10:00,20.54,20.56,20.52,20.52,33200.0,16.3234,16.3393,16.3075,16.3075,33200.0
2007-09-07 13:20:00,20.52,20.52,20.5,20.5,33400.0,16.3075,16.3075,16.2916,16.2916,33400.0
2007-09-07 13:30:00,20.5,20.52,20.49,20.49,32400.0,16.2916,16.3075,16.2837,16.2837,32400.0
2007-09-07 13:40:00,20.49,20.49,20.45,20.45,74400.0,16.2837,16.2837,16.2519,16.2519,74400.0
2007-09-07 13:50:00,20.45,20.48,20.45,20.47,49400.0,16.2519,16.2757,16.2519,16.2678,49400.0
2007-09-07 14:00:00,20.46,20.48,20.45,20.48,54800.0,16.2598,16.2757,16.2519,16.2757,54800.0
2007-09-07 14:10:00,20.48,20.51,20.48,20.49,76200.0,16.2757,16.2996,16.2757,16.2837,76200.0
2007-09-07 14:20:00,20.5,20.5,20.48,20.5,30600.0,16.2916,16.2916,16.2757,16.2916,30600.0
2007-09-07 14:30:00,20.5,20.5,20.49,20.49,66400.0,16.2916,16.2916,16.2837,16.2837,66400.0
2007-09-07 14:40:00,20.49,20.5,20.48,20.49,59200.0,16.2837,16.2916,16.2757,16.2837,59200.0
2007-09-07 14:50:00,20.49,20.5,20.48,20.49,132200.0,16.2837,16.2916,16.2757,16.2837,132200.0
2007-09-07 15:00:00,20.49,20.53,20.49,20.52,66000.0,16.2837,16.3155,16.2837,16.3075,66000.0
2007-09-07 15:10:00,20.52,20.52,20.49,20.5,52200.0,16.3075,16.3075,16.2837,16.2916,52200.0
2007-09-07 15:20:00,20.5,20.52,20.43,20.49,110600.0,16.2916,16.3075,16.236,16.2837,110600.0
2007-09-07 15:30:00,20.49,20.5,20.46,20.48,101400.0,16.2837,16.2916,16.2598,16.2757,101400.0
2007-09-07 15:40:00,20.49,20.53,20.48,20.5,213400.0,16.2837,16.3155,16.2757,16.2916,213400.0
2007-09-07 15:50:00,20.51,20.52,20.44,20.47,167000.0,16.2996,16.3075,16.2439,16.2678,167000.0
2007-09-10 09:30:00,20.46,20.63,20.46,20.53,63400.0,16.2598,16.3949,16.2598,16.3155,63400.0
2007-09-10 09:40:00,20.53,20.54,20.52,20.53,24600.0,16.3155,16.3234,16.3075,16.3155,24600.0
2007-09-10 09:50:00,20.53,20.54,20.5,20.52,52000.0,16.3155,16.3234,16.2916,16.3075,52000.0
2007-09-10 10:00:00,20.52,20.54,20.5,20.52,34200.0,16.3075,16.3234,16.2916,16.3075,34200.0
2007-09-10 10:10:00,20.52,20.53,20.49,20.49,38800.0,16.3075,16.3155,16.2837,16.2837,38800.0
2007-09-10 10:20:00,20.49,20.49,20.39,20.4,38600.0,16.2837,16.2837,16.2042,16.2122,38600.0
2007-09-10 10:30:00,20.39,20.43,20.38,20.42,38000.0,16.2042,16.236,16.1963,16.228,38000.0
2007-09-10 10:40:00,20.42,20.42,20.15,20.17,157200.0,16.228,16.228,16.0135,16.0294,157200.0
2007-09-10 10:50:00,20.18,20.24,20.13,20.16,150200.0,16.0373,16.085,15.9976,16.0214,150200.0
2007-09-10 11:00:00,20.17,20.17,20.13,20.14,67600.0,16.0294,16.0294,15.9976,16.0055,67600.0
2007-09-10 11:10:00,20.14,20.17,20.09,20.09,75400.0,16.0055,16.0294,15.9658,15.9658,75400.0
2007-09-10 11:20:00,20.11,20.15,20.09,20.11,30400.0,15.9817,16.0135,15.9658,15.9817,30400.0
2007-09-10 11:30:00,20.12,20.13,20.08,20.09,69200.0,15.9896,15.9976,15.9578,15.9658,69200.0
2007-09-10 11:40:00,20.1,20.12,20.07,20.09,83600.0,15.9737,15.9896,15.9499,15.9658,83600.0
2007-09-10 11:50:00,20.08,20.1,20.08,20.1,18400.0,15.9578,15.9737,15.9578,15.9737,18400.0
2007-09-10 12:00:00,20.1,20.11,20.08,20.08,38400.0,15.9737,15.9817,15.9578,15.9578,38400.0
2007-09-10 12:10:00,20.08,20.1,20.05,20.06,51600.0,15.9578,15.9737,15.934,15.9419,51600.0
2007-09-10 12:20:00,20.06,20.1,20.05,20.06,78000.0,15.9419,15.9737,15.934,15.9419,78000.0
2007-09-10 12:30:00,20.06,20.08,20.06,20.07,57600.0,15.9419,15.9578,15.9419,15.9499,57600.0
2007-09-10 12:40:00,20.06,20.12,20.06,20.11,48600.0,15.9419,15.9896,15.9419,15.9817,48600.0
2007-09-10 12:50:00,20.11,20.15,20.11,20.14,47800.0,15.9817,16.0135,15.9817,16.0055,47800.0
2007-09-10 13:00:00,20.14,20.16,20.11,20.13,82800.0,16.0055,16.0214,15.9817,15.9976,82800.0
2007-09-10 13:10:00,20.13,20.17,20.13,20.17,45800.0,15.9976,16.0294,15.9976,16.0294,45800.0
2007-09-10 13:20:00,20.17,20.17,20.13,20.16,52800.0,16.0294,16.0294,15.9976,16.0214,52800.0
2007-09-10 13:30:00,20.15,20.18,20.14,20.15,64400.0,16.0135,16.0373,16.0055,16.0135,64400.0
2007-09-10 13:40:00,20.15,20.15,20.11,20.11,69800.0,16.0135,16.0135,15.9817,15.9817,69800.0
2007-09-10 13:50:00,20.11,20.13,20.1,20.11,63400.0,15.9817,15.9976,15.9737,15.9817,63400.0
2007-09-10 14:00:00,20.11,20.13,20.1,20.13,59000.0,15.9817,15.9976,15.9737,15.9976,59000.0
2007-09-10 14:10:00,20.13,20.14,20.1,20.1,69200.0,15.9976,16.0055,15.9737,15.9737,69200.0
2007-09-10 14:20:00,20.1,20.12,20.06,20.08,105600.0,15.9737,15.9896,15.9419,15.9578,105600.0
2007-09-10 14:30:00,20.08,20.08,20.02,20.04,110600.0,15.9578,15.9578,15.9102,15.9261,110600.0
2007-09-10 14:40:00,20.03,20.07,20.01,20.03,75600.0,15.9181,15.9499,15.9022,15.9181,75600.0
2007-09-10 14:50:00,20.04,20.04,19.98,20.0,101000.0,15.9261,15.9261,15.8784,15.8943,101000.0
2007-09-10 15:00:00,20.0,20.08,19.99,20.08,73600.0,15.8943,15.9578,15.8863,15.9578,73600.0
2007-09-10 15:10:00,20.08,20.1,20.07,20.09,72200.0,15.9578,15.9737,15.9499,15.9658,72200.0
2007-09-10 15:20:00,20.08,20.11,20.08,20.08,129600.0,15.9578,15.9817,15.9578,15.9578,129600.0
2007-09-10 15:30:00,20.08,20.17,20.07,20.15,118800.0,15.9578,16.0294,15.9499,16.0135,118800.0
2007-09-10 15:40:00,20.15,20.15,20.13,20.13,117000.0,16.0135,16.0135,15.9976,15.9976,117000.0
2007-09-10 15:50:00,20.13,20.14,20.07,20.08,128600.0,15.9976,16.0055,15.9499,15.9578,128600.0
2007-09-11 09:30:00,20.21,20.25,20.1,20.11,31800.0,16.0612,16.0929,15.9737,15.9817,31800.0
2007-09-11 09:40:00,20.11,20.14,20.07,20.09,50000.0,15.9817,16.0055,15.9499,15.9658,50000.0
2007-09-11 09:50:00,20.1,20.13,20.04,20.04,47200.0,15.9737,15.9976,15.9261,15.9261,47200.0
2007-09-11 10:00:00,20.07,20.1,19.97,20.02,64800.0,15.9499,15.9737,15.8704,15.9102,64800.0
2007-09-11 10:10:00,20.03,20.09,20.01,20.08,35800.0,15.9181,15.9658,15.9022,15.9578,35800.0
2007-09-11 10:20:00,20.09,20.14,20.09,20.12,85000.0,15.9658,16.0055,15.9658,15.9896,85000.0
2007-09-11 10:30:00,20.13,20.15,20.11,20.11,59600.0,15.9976,16.0135,15.9817,15.9817,59600.0
2007-09-11 10:40:00,20.11,20.13,20.1,20.11,60000.0,15.9817,15.9976,15.9737,15.9817,60000.0
2007-09-11 10:50:00,20.12,20.14,20.11,20.13,42400.0,15.9896,16.0055,15.9817,15.9976,42400.0
2007-09-11 11:00:00,20.13,20.14,20.1,20.11,39400.0,15.9976,16.0055,15.9737,15.9817,39400.0
2007-09-11 11:10:00,20.11,20.14,20.1,20.11,60000.0,15.9817,16.0055,15.9737,15.9817,60000.0
2007-09-11 11:20:00,20.11,20.12,20.11,20.12,24600.0,15.9817,15.9896,15.9817,15.9896,24600.0
2007-09-11 11:30:00,20.12,20.14,20.1,20.11,31200.0,15.9896,16.0055,15.9737,15.9817,31200.0
2007-09-11 11:40:00,20.11,20.13,20.1,20.12,30200.0,15.9817,15.9976,15.9737,15.9896,30200.0
2007-09-11 11:50:00,20.12,20.13,20.11,20.11,33400.0,15.9896,15.9976,15.9817,15.9817,33400.0
2007-09-11 12:00:00,20.1,20.11,20.07,20.09,43600.0,15.9737,15.9817,15.9499,15.9658,43600.0
2007-09-11 12:10:00,20.09,20.1,20.07,20.07,39000.0,15.9658,15.9737,15.9499,15.9499,39000.0
2007-09-11 12:20:00,20.08,20.08,20.0,20.05,159200.0,15.9578,15.9578,15.8943,15.934,159200.0
2007-09-11 12:30:00,20.05,20.11,20.04,20.1,83000.0,15.934,15.9817,15.9261,15.9737,83000.0
2007-09-11 12:40:00,20.11,20.12,20.09,20.11,74600.0,15.9817,15.9896,15.9658,15.9817,74600.0
2007-09-11 12:50:00,20.11,20.12,20.09,20.11,103400.0,15.9817,15.9896,15.9658,15.9817,103400.0
2007-09-11 13:00:00,20.11,20.12,20.1,20.11,98000.0,15.9817,15.9896,15.9737,15.9817,98000.0
2007-09-11 13:10:00,20.12,20.13,20.09,20.09,66000.0,15.9896,15.9976,15.9658,15.9658,66000.0
2007-09-11 13:20:00,20.09,20.12,20.09,20.12,63600.0,15.9658,15.9896,15.9658,15.9896,63600.0
2007-09-11 13:30:00,20.12,20.12,20.09,20.1,52800.0,15.9896,15.9896,15.9658,15.9737,52800.0
2007-09-11 13:40:00,20.1,20.11,20.08,20.11,98400.0,15.9737,15.9817,15.9578,15.9817,98400.0
2007-09-11 13:50:00,20.11,20.11,20.1,20.11,97000.0,15.9817,15.9817,15.9737,15.9817,97000.0
2007-09-11 14:00:00,20.11,20.16,20.11,20.15,76400.0,15.9817,16.0214,15.9817,16.0135,76400.0
2007-09-11 14:10:00,20.15,20.16,20.13,20.16,42200.0,16.0135,16.0214,15.9976,16.0214,42200.0
2007-09-11 14:20:00,20.16,20.17,20.14,20.15,60800.0,16.0214,16.0294,16.0055,16.0135,60800.0
2007-09-11 14:30:00,20.14,20.14,20.03,20.05,145200.0,16.0055,16.0055,15.9181,15.934,145200.0
2007-09-11 14:40:00,20.06,20.06,19.99,20.0,108200.0,15.9419,15.9419,15.8863,15.8943,108200.0
2007-09-11 14:50:00,20.0,20.02,19.98,20.0,126000.0,15.8943,15.9102,15.8784,15.8943,126000.0
2007-09-11 15:00:00,20.0,20.02,19.97,20.0,186400.0,15.8943,15.9102,15.8704,15.8943,186400.0
2007-09-11 15:10:00,20.0,20.05,20.0,20.03,290000.0,15.8943,15.934,15.8943,15.9181,290000.0
2007-09-11 15:20:00,20.03,20.04,20.0,20.0,192800.0,15.9181,15.9261,15.8943,15.8943,192800.0
2007-09-11 15:30:00,20.01,20.06,20.01,20.03,200200.0,15.9022,15.9419,15.9022,15.9181,200200.0
2007-09-11 15:40:00,20.03,20.04,19.99,20.01,247400.0,15.9181,15.9261,15.8863,15.9022,247400.0
2007-09-11 15:50:00,20.01,20.06,20.0,20.04,471000.0,15.9022,15.9419,15.8943,15.9261,471000.0
2007-09-12 09:30:00,20.0,20.03,19.82,19.82,186800.0,15.8943,15.9181,15.7512,15.7512,186800.0
2007-09-12 09:40:00,19.82,19.94,19.82,19.86,48600.0,15.7512,15.8466,15.7512,15.783,48600.0
2007-09-12 09:50:00,19.86,19.98,19.85,19.98,52000.0,15.783,15.8784,15.7751,15.8784,52000.0
2007-09-12 10:00:00,19.97,20.0,19.92,19.96,42600.0,15.8704,15.8943,15.8307,15.8625,42600.0
2007-09-12 10:10:00,19.96,19.99,19.96,19.99,30000.0,15.8625,15.8863,15.8625,15.8863,30000.0
2007-09-12 10:20:00,20.0,20.03,19.99,20.03,35800.0,15.8943,15.9181,15.8863,15.9181,35800.0
2007-09-12 10:30:00,20.02,20.1,20.02,20.1,36000.0,15.9102,15.9737,15.9102,15.9737,36000.0
2007-09-12 10:40:00,20.09,20.21,20.09,20.18,75400.0,15.9658,16.0612,15.9658,16.0373,75400.0
2007-09-12 10:50:00,20.18,20.2,20.15,20.17,25000.0,16.0373,16.0532,16.0135,16.0294,25000.0
2007-09-12 11:00:00,20.16,20.2,20.16,20.18,29400.0,16.0214,16.0532,16.0214,16.0373,29400.0
2007-09-12 11:10:00,20.18,20.21,20.15,20.2,46600.0,16.0373,16.0612,16.0135,16.0532,46600.0
2007-09-12 11:20:00,20.18,20.2,20.18,20.19,35400.0,16.0373,16.0532,16.0373,16.0453,35400.0
2007-09-12 11:30:00,20.18,20.31,20.18,20.3,99400.0,16.0373,16.1406,16.0373,16.1327,99400.0
2007-09-12 11:40:00,20.29,20.32,20.25,20.31,79600.0,16.1247,16.1486,16.0929,16.1406,79600.0
2007-09-12 11:50:00,20.31,20.38,20.31,20.37,98600.0,16.1406,16.1963,16.1406,16.1883,98600.0
2007-09-12 12:00:00,20.36,20.38,20.35,20.35,27200.0,16.1804,16.1963,16.1724,16.1724,27200.0
2007-09-12 12:10:00,20.35,20.37,20.33,20.33,23400.0,16.1724,16.1883,16.1565,16.1565,23400.0
2007-09-12 12:20:00,20.32,20.32,20.29,20.31,30400.0,16.1486,16.1486,16.1247,16.1406,30400.0
2007-09-12 12:30:00,20.3,20.31,20.3,20.3,19400.0,16.1327,16.1406,16.1327,16.1327,19400.0
2007-09-12 12:40:00,20.3,20.34,20.29,20.33,117800.0,16.1327,16.1645,16.1247,16.1565,117800.0
2007-09-12 12:50:00,20.32,20.34,20.31,20.33,13200.0,16.1486,16.1645,16.1406,16.1565,13200.0
2007-09-12 13:00:00,20.32,20.33,20.27,20.28,26600.0,16.1486,16.1565,16.1088,16.1168,26600.0
2007-09-12 13:10:00,20.28,20.3,20.27,20.28,19800.0,16.1168,16.1327,16.1088,16.1168,19800.0
2007-09-12 13:20:00,20.28,20.29,20.27,20.27,14400.0,16.1168,16.1247,16.1088,16.1088,14400.0
2007-09-12 13:30:00,20.27,20.29,20.27,20.28,29400.0,16.1088,16.1247,16.1088,16.1168,29400.0
2007-09-12 13:40:00,20.28,20.28,20.25,20.25,54000.0,16.1168,16.1168,16.0929,16.0929,54000.0
2007-09-12 13:50:00,20.26,20.3,20.25,20.27,33400.0,16.1009,16.1327,16.0929,16.1088,33400.0
2007-09-12 14:00:00,20.25,20.27,20.24,20.27,39800.0,16.0929,16.1088,16.085,16.1088,39800.0
2007-09-12 14:10:00,20.27,20.28,20.25,20.25,48200.0,16.1088,16.1168,16.0929,16.0929,48200.0
2007-09-12 14:20:00,20.25,20.27,20.23,20.23,25200.0,16.0929,16.1088,16.077,16.077,25200.0
2007-09-12 14:30:00,20.24,20.26,20.22,20.23,32600.0,16.085,16.1009,16.0691,16.077,32600.0
2007-09-12 14:40:00,20.22,20.27,20.22,20.25,31200.0,16.0691,16.1088,16.0691,16.0929,31200.0
2007-09-12 14:50:00,20.25,20.27,20.24,20.27,21600.0,16.0929,16.1088,16.085,16.1088,21600.0
2007-09-12 15:00:00,20.25,20.27,20.23,20.24,187200.0,16.0929,16.1088,16.077,16.085,187200.0
2007-09-12 15:10:00,20.24,20.25,20.23,20.24,56600.0,16.085,16.0929,16.077,16.085,56600.0
2007-09-12 15:20:00,20.24,20.25,20.2,20.2,85000.0,16.085,16.0929,16.0532,16.0532,85000.0
2007-09-12 15:30:00,20.2,20.21,20.17,20.18,244600.0,16.0532,16.0612,16.0294,16.0373,244600.0
2007-09-12 15:40:00,20.18,20.22,20.16,20.2,210800.0,16.0373,16.0691,16.0214,16.0532,210800.0
2007-09-12 15:50:00,20.2,20.21,20.13,20.18,213800.0,16.0532,16.0612,15.9976,16.0373,213800.0
2007-09-13 09:30:00,20.28,20.28,20.13,20.13,49400.0,16.1168,16.1168,15.9976,15.9976,49400.0
2007-09-13 09:40:00,20.13,20.23,20.11,20.21,107000.0,15.9976,16.077,15.9817,16.0612,107000.0
2007-09-13 09:50:00,20.21,20.3,20.21,20.29,29000.0,16.0612,16.1327,16.0612,16.1247,29000.0
2007-09-13 10:00:00,20.29,20.35,20.28,20.33,65000.0,16.1247,16.1724,16.1168,16.1565,65000.0
2007-09-13 10:10:00,20.33,20.41,20.33,20.37,98000.0,16.1565,16.2201,16.1565,16.1883,98000.0
2007-09-13 10:20:00,20.37,20.38,20.29,20.29,55400.0,16.1883,16.1963,16.1247,16.1247,55400.0
2007-09-13 10:30:00,20.29,20.34,20.28,20.33,65400.0,16.1247,16.1645,16.1168,16.1565,65400.0
2007-09-13 10:40:00,20.33,20.38,20.32,20.36,38000.0,16.1565,16.1963,16.1486,16.1804,38000.0
2007-09-13 10:50:00,20.36,20.37,20.34,20.35,29400.0,16.1804,16.1883,16.1645,16.1724,29400.0
2007-09-13 11:00:00,20.35,20.36,20.33,20.33,41200.0,16.1724,16.1804,16.1565,16.1565,41200.0
2007-09-13 11:10:00,20.33,20.34,20.32,20.33,32600.0,16.1565,16.1645,16.1486,16.1565,32600.0
2007-09-13 11:20:00,20.33,20.36,20.33,20.35,57600.0,16.1565,16.1804,16.1565,16.1724,57600.0
2007-09-13 11:30:00,20.35,20.43,20.35,20.43,91600.0,16.1724,16.236,16.1724,16.236,91600.0
2007-09-13 11:40:00,20.42,20.43,20.41,20.41,44000.0,16.228,16.236,16.2201,16.2201,44000.0
2007-09-13 11:50:00,20.41,20.43,20.39,20.4,46800.0,16.2201,16.236,16.2042,16.2122,46800.0
2007-09-13 12:00:00,20.4,20.4,20.38,20.38,22000.0,16.2122,16.2122,16.1963,16.1963,22000.0
2007-09-13 12:10:00,20.38,20.4,20.36,20.4,20800.0,16.1963,16.2122,16.1804,16.2122,20800.0
2007-09-13 12:20:00,20.39,20.42,20.39,20.4,25600.0,16.2042,16.228,16.2042,16.2122,25600.0
2007-09-13 12:30:00,20.4,20.4,20.36,20.36,25600.0,16.2122,16.2122,16.1804,16.1804,25600.0
2007-09-13 12:40:00,20.36,20.39,20.36,20.37,21000.0,16.1804,16.2042,16.1804,16.1883,21000.0
2007-09-13 12:50:00,20.36,20.36,20.34,20.35,13800.0,16.1804,16.1804,16.1645,16.1724,13800.0
2007-09-13 13:00:00,20.35,20.35,20.33,20.34,25600.0,16.1724,16.1724,16.1565,16.1645,25600.0
2007-09-13 13:10:00,20.34,20.37,20.34,20.37,42800.0,16.1645,16.1883,16.1645,16.1883,42800.0
2007-09-13 13:20:00,20.36,20.39,20.36,20.38,36800.0,16.1804,16.2042,16.1804,16.1963,36800.0
2007-09-13 13:30:00,20.38,20.4,20.37,20.38,64200.0,16.1963,16.2122,16.1883,16.1963,64200.0
2007-09-13 13:40:00,20.38,20.38,20.37,20.38,61200.0,16.1963,16.1963,16.1883,16.1963,61200.0
2007-09-13 13:50:00,20.38,20.38,20.36,20.36,83600.0,16.1963,16.1963,16.1804,16.1804,83600.0
2007-09-13 14:00:00,20.36,20.37,20.35,20.36,46600.0,16.1804,16.1883,16.1724,16.1804,46600.0
2007-09-13 14:10:00,20.36,20.36,20.3,20.3,38800.0,16.1804,16.1804,16.1327,16.1327,38800.0
2007-09-13 14:20:00,20.31,20.34,20.27,20.31,124800.0,16.1406,16.1645,16.1088,16.1406,124800.0
2007-09-13 14:30:00,20.31,20.33,20.3,20.3,58400.0,16.1406,16.1565,16.1327,16.1327,58400.0
2007-09-13 14:40:00,20.3,20.33,20.3,20.3,76000.0,16.1327,16.1565,16.1327,16.1327,76000.0
2007-09-13 14:50:00,20.3,20.32,20.29,20.32,150000.0,16.1327,16.1486,16.1247,16.1486,150000.0
2007-09-13 15:00:00,20.32,20.33,20.29,20.3,120600.0,16.1486,16.1565,16.1247,16.1327,120600.0
2007-09-13 15:10:00,20.3,20.31,20.25,20.25,72000.0,16.1327,16.1406,16.0929,16.0929,72000.0
2007-09-13 15:20:00,20.25,20.28,20.25,20.28,79000.0,16.0929,16.1168,16.0929,16.1168,79000.0
2007-09-13 15:30:00,20.27,20.28,20.24,20.25,107800.0,16.1088,16.1168,16.085,16.0929,107800.0
2007-09-13 15:40:00,20.25,20.27,20.23,20.24,142000.0,16.0929,16.1088,16.077,16.085,142000.0
2007-09-13 15:50:00,20.24,20.3,20.23,20.24,263800.0,16.085,16.1327,16.077,16.085,263800.0
2007-09-14 09:30:00,20.0,20.05,19.91,19.93,232800.0,15.8943,15.934,15.8227,15.8386,232800.0
2007-09-14 09:40:00,19.93,20.0,19.82,19.98,251800.0,15.8386,15.8943,15.7512,15.8784,251800.0
2007-09-14 09:50:00,19.99,20.05,19.97,20.01,167600.0,15.8863,15.934,15.8704,15.9022,167600.0
2007-09-14 10:00:00,20.02,20.02,19.96,20.0,73200.0,15.9102,15.9102,15.8625,15.8943,73200.0
2007-09-14 10:10:00,20.0,20.05,19.98,20.04,62800.0,15.8943,15.934,15.8784,15.9261,62800.0
2007-09-14 10:20:00,20.05,20.08,20.04,20.08,44000.0,15.934,15.9578,15.9261,15.9578,44000.0
2007-09-14 10:30:00,20.08,20.11,20.06,20.06,54000.0,15.9578,15.9817,15.9419,15.9419,54000.0
2007-09-14 10:40:00,20.06,20.09,20.05,20.08,46600.0,15.9419,15.9658,15.934,15.9578,46600.0
2007-09-14 10:50:00,20.07,20.09,20.07,20.07,88800.0,15.9499,15.9658,15.9499,15.9499,88800.0
2007-09-14 11:00:00,20.08,20.1,20.07,20.1,29600.0,15.9578,15.9737,15.9499,15.9737,29600.0
2007-09-14 11:10:00,20.1,20.11,20.09,20.11,46600.0,15.9737,15.9817,15.9658,15.9817,46600.0
2007-09-14 11:20:00,20.11,20.11,20.07,20.09,49800.0,15.9817,15.9817,15.9499,15.9658,49800.0
2007-09-14 11:30:00,20.09,20.09,20.04,20.04,35400.0,15.9658,15.9658,15.9261,15.9261,35400.0
2007-09-14 11:40:00,20.03,20.05,20.02,20.04,65400.0,15.9181,15.934,15.9102,15.9261,65400.0
2007-09-14 11:50:00,20.04,20.08,20.04,20.08,53200.0,15.9261,15.9578,15.9261,15.9578,53200.0
2007-09-14 12:00:00,20.08,20.1,20.07,20.1,52600.0,15.9578,15.9737,15.9499,15.9737,52600.0
2007-09-14 12:10:00,20.1,20.1,20.08,20.09,30600.0,15.9737,15.9737,15.9578,15.9658,30600.0
2007-09-14 12:20:00,20.09,20.09,20.08,20.09,22000.0,15.9658,15.9658,15.9578,15.9658,22000.0
2007-09-14 12:30:00,20.1,20.1,20.08,20.09,20800.0,15.9737,15.9737,15.9578,15.9658,20800.0
2007-09-14 12:40:00,20.09,20.09,20.07,20.07,28000.0,15.9658,15.9658,15.9499,15.9499,28000.0
2007-09-14 12:50:00,20.07,20.08,20.05,20.07,46200.0,15.9499,15.9578,15.934,15.9499,46200.0
2007-09-14 13:00:00,20.07,20.08,20.06,20.06,23200.0,15.9499,15.9578,15.9419,15.9419,23200.0
2007-09-14 13:10:00,20.07,20.08,20.06,20.08,20400.0,15.9499,15.9578,15.9419,15.9578,20400.0
2007-09-14 13:20:00,20.08,20.1,20.08,20.1,30800.0,15.9578,15.9737,15.9578,15.9737,30800.0
2007-09-14 13:30:00,20.1,20.1,20.06,20.07,23000.0,15.9737,15.9737,15.9419,15.9499,23000.0
2007-09-14 13:40:00,20.07,20.07,20.06,20.07,18200.0,15.9499,15.9499,15.9419,15.9499,18200.0
2007-09-14 13:50:00,20.07,20.09,20.06,20.08,29000.0,15.9499,15.9658,15.9419,15.9578,29000.0
2007-09-14 14:00:00,20.08,20.09,20.07,20.09,49600.0,15.9578,15.9658,15.9499,15.9658,49600.0
2007-09-14 14:10:00,20.08,20.09,20.05,20.05,61800.0,15.9578,15.9658,15.934,15.934,61800.0
2007-09-14 14:20:00,20.06,20.06,20.05,20.06,23000.0,15.9419,15.9419,15.934,15.9419,23000.0
2007-09-14 14:30:00,20.06,20.07,20.05,20.07,29000.0,15.9419,15.9499,15.934,15.9499,29000.0
2007-09-14 14:40:00,20.07,20.09,20.07,20.09,31800.0,15.9499,15.9658,15.9499,15.9658,31800.0
2007-09-14 14:50:00,20.08,20.09,20.03,20.04,38000.0,15.9578,15.9658,15.9181,15.9261,38000.0
2007-09-14 15:00:00,20.04,20.07,20.04,20.06,34200.0,15.9261,15.9499,15.9261,15.9419,34200.0
2007-09-14 15:10:00,20.06,20.1,20.06,20.1,46600.0,15.9419,15.9737,15.9419,15.9737,46600.0
2007-09-14 15:20:00,20.1,20.11,20.08,20.08,83000.0,15.9737,15.9817,15.9578,15.9578,83000.0
2007-09-14 15:30:00,20.08,20.11,20.08,20.1,128400.0,15.9578,15.9817,15.9578,15.9737,128400.0
2007-09-14 15:40:00,20.09,20.14,20.09,20.12,104800.0,15.9658,16.0055,15.9658,15.9896,104800.0
2007-09-14 15:50:00,20.11,20.11,20.03,20.04,218800.0,15.9817,15.9817,15.9181,15.9261,218800.0
2007-09-17 09:30:00,19.94,20.0,19.93,19.93,34200.0,15.8466,15.8943,15.8386,15.8386,34200.0
2007-09-17 09:40:00,19.94,20.01,19.88,20.01,140800.0,15.8466,15.9022,15.7989,15.9022,140800.0
2007-09-17 09:50:00,20.03,20.17,20.02,20.17,67200.0,15.9181,16.0294,15.9102,16.0294,67200.0
2007-09-17 10:00:00,20.16,20.17,20.07,20.07,63200.0,16.0214,16.0294,15.9499,15.9499,63200.0
2007-09-17 10:10:00,20.07,20.11,20.04,20.11,69600.0,15.9499,15.9817,15.9261,15.9817,69600.0
2007-09-17 10:20:00,20.11,20.13,20.06,20.09,46400.0,15.9817,15.9976,15.9419,15.9658,46400.0
2007-09-17 10:30:00,20.09,20.16,20.08,20.15,62000.0,15.9658,16.0214,15.9578,16.0135,62000.0
2007-09-17 10:40:00,20.15,20.25,20.14,20.25,71800.0,16.0135,16.0929,16.0055,16.0929,71800.0
2007-09-17 10:50:00,20.25,20.25,20.21,20.22,59400.0,16.0929,16.0929,16.0612,16.0691,59400.0
2007-09-17 11:00:00,20.22,20.23,20.2,20.21,28200.0,16.0691,16.077,16.0532,16.0612,28200.0
2007-09-17 11:10:00,20.21,20.22,20.18,20.21,19400.0,16.0612,16.0691,16.0373,16.0612,19400.0
2007-09-17 11:20:00,20.2,20.21,20.17,20.18,20200.0,16.0532,16.0612,16.0294,16.0373,20200.0
2007-09-17 11:30:00,20.17,20.21,20.17,20.2,20200.0,16.0294,16.0612,16.0294,16.0532,20200.0
2007-09-17 11:40:00,20.19,20.2,20.18,20.18,17800.0,16.0453,16.0532,16.0373,16.0373,17800.0
2007-09-17 11:50:00,20.18,20.18,20.16,20.17,24000.0,16.0373,16.0373,16.0214,16.0294,24000.0
2007-09-17 12:00:00,20.17,20.18,20.15,20.15,22400.0,16.0294,16.0373,16.0135,16.0135,22400.0
2007-09-17 12:10:00,20.15,20.16,20.15,20.15,31200.0,16.0135,16.0214,16.0135,16.0135,31200.0
2007-09-17 12:20:00,20.15,20.15,20.14,20.15,45000.0,16.0135,16.0135,16.0055,16.0135,45000.0
2007-09-17 12:30:00,20.15,20.16,20.14,20.15,27200.0,16.0135,16.0214,16.0055,16.0135,27200.0
2007-09-17 12:40:00,20.14,20.15,20.13,20.15,23800.0,16.0055,16.0135,15.9976,16.0135,23800.0
2007-09-17 12:50:00,20.15,20.18,20.14,20.17,26800.0,16.0135,16.0373,16.0055,16.0294,26800.0
2007-09-17 13:00:00,20.17,20.18,20.14,20.14,38400.0,16.0294,16.0373,16.0055,16.0055,38400.0
2007-09-17 13:10:00,20.14,20.17,20.14,20.16,29000.0,16.0055,16.0294,16.0055,16.0214,29000.0
2007-09-17 13:20:00,20.16,20.17,20.15,20.17,42000.0,16.0214,16.0294,16.0135,16.0294,42000.0
2007-09-17 13:30:00,20.17,20.21,20.17,20.2,85400.0,16.0294,16.0612,16.0294,16.0532,85400.0
2007-09-17 13:40:00,20.2,20.23,20.2,20.23,32600.0,16.0532,16.077,16.0532,16.077,32600.0
2007-09-17 13:50:00,20.23,20.23,20.18,20.18,56000.0,16.077,16.077,16.0373,16.0373,56000.0
2007-09-17 14:00:00,20.18,20.2,20.18,20.18,23800.0,16.0373,16.0532,16.0373,16.0373,23800.0
2007-09-17 14:10:00,20.18,20.19,20.15,20.17,44600.0,16.0373,16.0453,16.0135,16.0294,44600.0
2007-09-17 14:20:00,20.17,20.18,20.15,20.16,40200.0,16.0294,16.0373,16.0135,16.0214,40200.0
2007-09-17 14:30:00,20.17,20.19,20.16,20.18,70200.0,16.0294,16.0453,16.0214,16.0373,70200.0
2007-09-17 14:40:00,20.18,20.23,20.18,20.2,50000.0,16.0373,16.077,16.0373,16.0532,50000.0
2007-09-17 14:50:00,20.2,20.21,20.19,20.21,21400.0,16.0532,16.0612,16.0453,16.0612,21400.0
2007-09-17 15:00:00,20.21,20.21,20.17,20.18,44000.0,16.0612,16.0612,16.0294,16.0373,44000.0
2007-09-17 15:10:00,20.18,20.22,20.18,20.22,43400.0,16.0373,16.0691,16.0373,16.0691,43400.0
2007-09-17 15:20:00,20.21,20.23,20.2,20.21,50600.0,16.0612,16.077,16.0532,16.0612,50600.0
2007-09-17 15:30:00,20.2,20.21,20.13,20.15,74800.0,16.0532,16.0612,15.9976,16.0135,74800.0
2007-09-17 15:40:00,20.14,20.15,20.09,20.11,100600.0,16.0055,16.0135,15.9658,15.9817,100600.0
2007-09-17 15:50:00,20.11,20.14,20.07,20.08,139000.0,15.9817,16.0055,15.9499,15.9578,139000.0
2007-09-18 09:30:00,20.17,20.21,20.13,20.16,36000.0,16.0294,16.0612,15.9976,16.0214,36000.0
2007-09-18 09:40:00,20.16,20.28,20.16,20.27,31000.0,16.0214,16.1168,16.0214,16.1088,31000.0
2007-09-18 09:50:00,20.27,20.27,20.21,20.23,51600.0,16.1088,16.1088,16.0612,16.077,51600.0
2007-09-18 10:00:00,20.22,20.22,20.19,20.22,27400.0,16.0691,16.0691,16.0453,16.0691,27400.0
2007-09-18 10:10:00,20.22,20.28,20.22,20.26,50600.0,16.0691,16.1168,16.0691,16.1009,50600.0
2007-09-18 10:20:00,20.27,20.32,20.26,20.31,98200.0,16.1088,16.1486,16.1009,16.1406,98200.0
2007-09-18 10:30:00,20.32,20.34,20.32,20.33,36200.0,16.1486,16.1645,16.1486,16.1565,36200.0
2007-09-18 10:40:00,20.33,20.36,20.32,20.35,23800.0,16.1565,16.1804,16.1486,16.1724,23800.0
2007-09-18 10:50:00,20.36,20.38,20.35,20.38,28800.0,16.1804,16.1963,16.1724,16.1963,28800.0
2007-09-18 11:00:00,20.39,20.42,20.38,20.41,40800.0,16.2042,16.228,16.1963,16.2201,40800.0
2007-09-18 11:10:00,20.41,20.45,20.41,20.41,23000.0,16.2201,16.2519,16.2201,16.2201,23000.0
2007-09-18 11:20:00,20.41,20.5,20.41,20.5,74000.0,16.2201,16.2916,16.2201,16.2916,74000.0
2007-09-18 11:30:00,20.5,20.5,20.49,20.5,68600.0,16.2916,16.2916,16.2837,16.2916,68600.0
2007-09-18 11:40:00,20.5,20.51,20.49,20.5,50400.0,16.2916,16.2996,16.2837,16.2916,50400.0
2007-09-18 11:50:00,20.5,20.54,20.5,20.5,66400.0,16.2916,16.3234,16.2916,16.2916,66400.0
2007-09-18 12:00:00,20.5,20.53,20.5,20.5,37000.0,16.2916,16.3155,16.2916,16.2916,37000.0
2007-09-18 12:10:00,20.5,20.52,20.5,20.5,35200.0,16.2916,16.3075,16.2916,16.2916,35200.0
2007-09-18 12:20:00,20.5,20.52,20.5,20.51,29000.0,16.2916,16.3075,16.2916,16.2996,29000.0
2007-09-18 12:30:00,20.52,20.53,20.5,20.5,23800.0,16.3075,16.3155,16.2916,16.2916,23800.0
2007-09-18 12:40:00,20.5,20.51,20.5,20.5,17200.0,16.2916,16.2996,16.2916,16.2916,17200.0
2007-09-18 12:50:00,20.5,20.52,20.48,20.5,50200.0,16.2916,16.3075,16.2757,16.2916,50200.0
2007-09-18 13:00:00,20.5,20.5,20.42,20.42,54600.0,16.2916,16.2916,16.228,16.228,54600.0
2007-09-18 13:10:00,20.42,20.43,20.4,20.43,20800.0,16.228,16.236,16.2122,16.236,20800.0
2007-09-18 13:20:00,20.43,20.43,20.42,20.43,23400.0,16.236,16.236,16.228,16.236,23400.0
2007-09-18 13:30:00,20.43,20.43,20.42,20.42,18800.0,16.236,16.236,16.228,16.228,18800.0
2007-09-18 13:40:00,20.42,20.43,20.42,20.43,16800.0,16.228,16.236,16.228,16.236,16800.0
2007-09-18 13:50:00,20.43,20.43,20.42,20.43,20000.0,16.236,16.236,16.228,16.236,20000.0
2007-09-18 14:00:00,20.43,20.43,20.42,20.42,31200.0,16.236,16.236,16.228,16.228,31200.0
2007-09-18 14:10:00,20.43,20.66,20.35,20.66,101600.0,16.236,16.4188,16.1724,16.4188,101600.0
2007-09-18 14:20:00,20.64,20.67,20.47,20.57,50000.0,16.4029,16.4267,16.2678,16.3473,50000.0
2007-09-18 14:30:00,20.58,20.63,20.58,20.61,57600.0,16.3552,16.3949,16.3552,16.379,57600.0
2007-09-18 14:40:00,20.61,20.66,20.57,20.65,63600.0,16.379,16.4188,16.3473,16.4108,63600.0
2007-09-18 14:50:00,20.64,20.65,20.59,20.61,70200.0,16.4029,16.4108,16.3631,16.379,70200.0
2007-09-18 15:00:00,20.61,20.61,20.56,20.59,64600.0,16.379,16.379,16.3393,16.3631,64600.0
2007-09-18 15:10:00,20.59,20.7,20.59,20.66,89400.0,16.3631,16.4506,16.3631,16.4188,89400.0
2007-09-18 15:20:00,20.66,20.67,20.63,20.65,148400.0,16.4188,16.4267,16.3949,16.4108,148400.0
2007-09-18 15:30:00,20.65,20.68,20.65,20.66,59200.0,16.4108,16.4347,16.4108,16.4188,59200.0
2007-09-18 15:40:00,20.66,20.71,20.66,20.7,77400.0,16.4188,16.4585,16.4188,16.4506,77400.0
2007-09-18 15:50:00,20.7,20.73,20.66,20.7,187600.0,16.4506,16.4744,16.4188,16.4506,187600.0
2007-09-19 09:30:00,20.92,20.92,20.66,20.7,70400.0,16.6254,16.6254,16.4188,16.4506,70400.0
2007-09-19 09:40:00,20.7,20.89,20.68,20.85,155200.0,16.4506,16.6016,16.4347,16.5698,155200.0
2007-09-19 09:50:00,20.87,20.87,20.65,20.65,58800.0,16.5857,16.5857,16.4108,16.4108,58800.0
2007-09-19 10:00:00,20.65,20.68,20.61,20.67,120800.0,16.4108,16.4347,16.379,16.4267,120800.0
2007-09-19 10:10:00,20.67,20.74,20.65,20.69,100400.0,16.4267,16.4824,16.4108,16.4426,100400.0
2007-09-19 10:20:00,20.69,20.72,20.66,20.68,92600.0,16.4426,16.4665,16.4188,16.4347,92600.0
2007-09-19 10:30:00,20.67,20.72,20.67,20.71,43200.0,16.4267,16.4665,16.4267,16.4585,43200.0
2007-09-19 10:40:00,20.71,20.74,20.7,20.73,42000.0,16.4585,16.4824,16.4506,16.4744,42000.0
2007-09-19 10:50:00,20.73,20.75,20.71,20.71,26600.0,16.4744,16.4903,16.4585,16.4585,26600.0
2007-09-19 11:00:00,20.71,20.72,20.7,20.72,34600.0,16.4585,16.4665,16.4506,16.4665,34600.0
2007-09-19 11:10:00,20.72,20.75,20.71,20.75,41400.0,16.4665,16.4903,16.4585,16.4903,41400.0
2007-09-19 11:20:00,20.75,20.75,20.74,20.75,33200.0,16.4903,16.4903,16.4824,16.4903,33200.0
2007-09-19 11:30:00,20.75,20.75,20.71,20.71,60200.0,16.4903,16.4903,16.4585,16.4585,60200.0
2007-09-19 11:40:00,20.71,20.73,20.71,20.72,37600.0,16.4585,16.4744,16.4585,16.4665,37600.0
2007-09-19 11:50:00,20.71,20.73,20.71,20.72,54000.0,16.4585,16.4744,16.4585,16.4665,54000.0
2007-09-19 12:00:00,20.72,20.72,20.65,20.67,57000.0,16.4665,16.4665,16.4108,16.4267,57000.0
2007-09-19 12:10:00,20.66,20.68,20.65,20.68,34800.0,16.4188,16.4347,16.4108,16.4347,34800.0
2007-09-19 12:20:00,20.67,20.67,20.64,20.65,29200.0,16.4267,16.4267,16.4029,16.4108,29200.0
2007-09-19 12:30:00,20.65,20.7,20.65,20.67,42200.0,16.4108,16.4506,16.4108,16.4267,42200.0
2007-09-19 12:40:00,20.67,20.69,20.67,20.69,36400.0,16.4267,16.4426,16.4267,16.4426,36400.0
2007-09-19 12:50:00,20.69,20.69,20.65,20.65,55000.0,16.4426,16.4426,16.4108,16.4108,55000.0
2007-09-19 13:00:00,20.64,20.65,20.61,20.63,51200.0,16.4029,16.4108,16.379,16.3949,51200.0
2007-09-19 13:10:00,20.63,20.64,20.6,20.63,39000.0,16.3949,16.4029,16.3711,16.3949,39000.0
2007-09-19 13:20:00,20.61,20.63,20.59,20.61,52800.0,16.379,16.3949,16.3631,16.379,52800.0
2007-09-19 13:30:00,20.61,20.62,20.57,20.57,81400.0,16.379,16.387,16.3473,16.3473,81400.0
2007-09-19 13:40:00,20.57,20.6,20.53,20.53,111600.0,16.3473,16.3711,16.3155,16.3155,111600.0
2007-09-19 13:50:00,20.53,20.59,20.52,20.58,127800.0,16.3155,16.3631,16.3075,16.3552,127800.0
2007-09-19 14:00:00,20.58,20.62,20.56,20.58,105200.0,16.3552,16.387,16.3393,16.3552,105200.0
2007-09-19 14:10:00,20.58,20.58,20.49,20.5,62400.0,16.3552,16.3552,16.2837,16.2916,62400.0
2007-09-19 14:20:00,20.5,20.51,20.47,20.49,71000.0,16.2916,16.2996,16.2678,16.2837,71000.0
2007-09-19 14:30:00,20.49,20.53,20.47,20.5,95000.0,16.2837,16.3155,16.2678,16.2916,95000.0
2007-09-19 14:40:00,20.5,20.5,20.48,20.49,60800.0,16.2916,16.2916,16.2757,16.2837,60800.0
2007-09-19 14:50:00,20.49,20.53,20.49,20.51,60600.0,16.2837,16.3155,16.2837,16.2996,60600.0
2007-09-19 15:00:00,20.51,20.52,20.5,20.52,63000.0,16.2996,16.3075,16.2916,16.3075,63000.0
2007-09-19 15:10:00,20.51,20.54,20.5,20.53,73200.0,16.2996,16.3234,16.2916,16.3155,73200.0
2007-09-19 15:20:00,20.53,20.56,20.52,20.56,72000.0,16.3155,16.3393,16.3075,16.3393,72000.0
2007-09-19 15:30:00,20.55,20.56,20.5,20.5,69000.0,16.3314,16.3393,16.2916,16.2916,69000.0
2007-09-19 15:40:00,20.5,20.53,20.5,20.5,81200.0,16.2916,16.3155,16.2916,16.2916,81200.0
2007-09-19 15:50:00,20.5,20.55,20.5,20.54,140600.0,16.2916,16.3314,16.2916,16.3234,140600.0
2007-09-20 09:30:00,20.48,20.65,20.46,20.52,36800.0,16.2757,16.4108,16.2598,16.3075,36800.0
2007-09-20 09:40:00,20.52,20.52,20.44,20.45,24400.0,16.3075,16.3075,16.2439,16.2519,24400.0
2007-09-20 09:50:00,20.45,20.45,20.4,20.4,29600.0,16.2519,16.2519,16.2122,16.2122,29600.0
2007-09-20 10:00:00,20.4,20.43,20.38,20.41,33800.0,16.2122,16.236,16.1963,16.2201,33800.0
2007-09-20 10:10:00,20.4,20.45,20.4,20.43,38000.0,16.2122,16.2519,16.2122,16.236,38000.0
2007-09-20 10:20:00,20.43,20.46,20.43,20.45,42400.0,16.236,16.2598,16.236,16.2519,42400.0
2007-09-20 10:30:00,20.45,20.45,20.41,20.41,57000.0,16.2519,16.2519,16.2201,16.2201,57000.0
2007-09-20 10:40:00,20.41,20.41,20.37,20.37,66000.0,16.2201,16.2201,16.1883,16.1883,66000.0
2007-09-20 10:50:00,20.36,20.38,20.3,20.31,56800.0,16.1804,16.1963,16.1327,16.1406,56800.0
2007-09-20 11:00:00,20.3,20.33,20.27,20.33,76000.0,16.1327,16.1565,16.1088,16.1565,76000.0
2007-09-20 11:10:00,20.33,20.33,20.25,20.27,58000.0,16.1565,16.1565,16.0929,16.1088,58000.0
2007-09-20 11:20:00,20.26,20.33,20.25,20.33,90200.0,16.1009,16.1565,16.0929,16.1565,90200.0
2007-09-20 11:30:00,20.32,20.33,20.27,20.28,60000.0,16.1486,16.1565,16.1088,16.1168,60000.0
2007-09-20 11:40:00,20.28,20.33,20.28,20.33,63000.0,16.1168,16.1565,16.1168,16.1565,63000.0
2007-09-20 11:50:00,20.33,20.39,20.32,20.38,44800.0,16.1565,16.2042,16.1486,16.1963,44800.0
2007-09-20 12:00:00,20.38,20.42,20.38,20.42,36000.0,16.1963,16.228,16.1963,16.228,36000.0
2007-09-20 12:10:00,20.42,20.45,20.41,20.45,36800.0,16.228,16.2519,16.2201,16.2519,36800.0
2007-09-20 12:20:00,20.44,20.48,20.44,20.47,48800.0,16.2439,16.2757,16.2439,16.2678,48800.0
2007-09-20 12:30:00,20.46,20.5,20.46,20.5,53400.0,16.2598,16.2916,16.2598,16.2916,53400.0
2007-09-20 12:40:00,20.5,20.52,20.48,20.52,39800.0,16.2916,16.3075,16.2757,16.3075,39800.0
2007-09-20 12:50:00,20.52,20.53,20.5,20.52,29000.0,16.3075,16.3155,16.2916,16.3075,29000.0
2007-09-20 13:00:00,20.52,20.52,20.5,20.5,17600.0,16.3075,16.3075,16.2916,16.2916,17600.0
2007-09-20 13:10:00,20.5,20.52,20.5,20.52,77200.0,16.2916,16.3075,16.2916,16.3075,77200.0
2007-09-20 13:20:00,20.52,20.52,20.48,20.49,29000.0,16.3075,16.3075,16.2757,16.2837,29000.0
2007-09-20 13:30:00,20.49,20.5,20.48,20.5,24800.0,16.2837,16.2916,16.2757,16.2916,24800.0
2007-09-20 13:40:00,20.5,20.56,20.5,20.55,32000.0,16.2916,16.3393,16.2916,16.3314,32000.0
2007-09-20 13:50:00,20.55,20.56,20.52,20.54,24000.0,16.3314,16.3393,16.3075,16.3234,24000.0
2007-09-20 14:00:00,20.54,20.54,20.5,20.5,35600.0,16.3234,16.3234,16.2916,16.2916,35600.0
2007-09-20 14:10:00,20.51,20.54,20.5,20.53,48600.0,16.2996,16.3234,16.2916,16.3155,48600.0
2007-09-20 14:20:00,20.53,20.54,20.52,20.53,32800.0,16.3155,16.3234,16.3075,16.3155,32800.0
2007-09-20 14:30:00,20.53,20.54,20.49,20.51,55000.0,16.3155,16.3234,16.2837,16.2996,55000.0
2007-09-20 14:40:00,20.51,20.53,20.5,20.51,82800.0,16.2996,16.3155,16.2916,16.2996,82800.0
2007-09-20 14:50:00,20.51,20.52,20.48,20.48,44400.0,16.2996,16.3075,16.2757,16.2757,44400.0
2007-09-20 15:00:00,20.48,20.48,20.4,20.41,94600.0,16.2757,16.2757,16.2122,16.2201,94600.0
2007-09-20 15:10:00,20.41,20.43,20.4,20.4,53000.0,16.2201,16.236,16.2122,16.2122,53000.0
2007-09-20 15:20:00,20.4,20.41,20.39,20.39,59000.0,16.2122,16.2201,16.2042,16.2042,59000.0
2007-09-20 15:30:00,20.39,20.4,20.34,20.35,123400.0,16.2042,16.2122,16.1645,16.1724,123400.0
2007-09-20 15:40:00,20.35,20.36,20.28,20.29,248200.0,16.1724,16.1804,16.1168,16.1247,248200.0
2007-09-20 15:50:00,20.29,20.34,20.25,20.32,208000.0,16.1247,16.1645,16.0929,16.1486,208000.0
2007-09-21 09:30:00,20.36,20.47,20.36,20.45,467000.0,16.1804,16.2678,16.1804,16.2519,467000.0
2007-09-21 09:40:00,20.44,20.8,20.44,20.77,198000.0,16.2439,16.53,16.2439,16.5062,198000.0
2007-09-21 09:50:00,20.75,21.06,20.73,21.0,200200.0,16.4903,16.7367,16.4744,16.689,200200.0
2007-09-21 10:00:00,21.0,21.16,21.0,21.14,194600.0,16.689,16.8161,16.689,16.8002,194600.0
2007-09-21 10:10:00,21.14,21.19,21.07,21.08,203800.0,16.8002,16.84,16.7446,16.7526,203800.0
2007-09-21 10:20:00,21.08,21.24,21.07,21.17,249000.0,16.7526,16.8797,16.7446,16.8241,249000.0
2007-09-21 10:30:00,21.17,21.35,21.1,21.18,346800.0,16.8241,16.9671,16.7684,16.832,346800.0
2007-09-21 10:40:00,21.18,21.34,21.16,21.34,305600.0,16.832,16.9592,16.8161,16.9592,305600.0
2007-09-21 10:50:00,21.34,21.45,21.25,21.4,146400.0,16.9592,17.0466,16.8877,17.0069,146400.0
2007-09-21 11:00:00,21.4,21.57,21.36,21.48,457200.0,17.0069,17.142,16.9751,17.0704,457200.0
2007-09-21 11:10:00,21.48,21.55,21.4,21.4,126600.0,17.0704,17.1261,17.0069,17.0069,126600.0
2007-09-21 11:20:00,21.4,21.46,21.37,21.45,95800.0,17.0069,17.0545,16.983,17.0466,95800.0
2007-09-21 11:30:00,21.45,21.45,21.33,21.35,95600.0,17.0466,17.0466,16.9512,16.9671,95600.0
2007-09-21 11:40:00,21.35,21.38,21.3,21.3,85000.0,16.9671,16.991,16.9274,16.9274,85000.0
2007-09-21 11:50:00,21.3,21.42,21.29,21.39,94400.0,16.9274,17.0228,16.9194,16.9989,94400.0
2007-09-21 12:00:00,21.39,21.45,21.34,21.35,70000.0,16.9989,17.0466,16.9592,16.9671,70000.0
2007-09-21 12:10:00,21.34,21.4,21.31,21.38,45000.0,16.9592,17.0069,16.9353,16.991,45000.0
2007-09-21 12:20:00,21.38,21.38,21.34,21.34,75400.0,16.991,16.991,16.9592,16.9592,75400.0
2007-09-21 12:30:00,21.34,21.36,21.33,21.36,65200.0,16.9592,16.9751,16.9512,16.9751,65200.0
2007-09-21 12:40:00,21.36,21.38,21.35,21.38,41400.0,16.9751,16.991,16.9671,16.991,41400.0
2007-09-21 12:50:00,21.38,21.38,21.36,21.36,54200.0,16.991,16.991,16.9751,16.9751,54200.0
2007-09-21 13:00:00,21.38,21.39,21.36,21.37,47800.0,16.991,16.9989,16.9751,16.983,47800.0
2007-09-21 13:10:00,21.38,21.38,21.37,21.37,40600.0,16.991,16.991,16.983,16.983,40600.0
2007-09-21 13:20:00,21.37,21.38,21.36,21.36,72600.0,16.983,16.991,16.9751,16.9751,72600.0
2007-09-21 13:30:00,21.36,21.37,21.34,21.35,65600.0,16.9751,16.983,16.9592,16.9671,65600.0
2007-09-21 13:40:00,21.36,21.36,21.33,21.34,65400.0,16.9751,16.9751,16.9512,16.9592,65400.0
2007-09-21 13:50:00,21.34,21.35,20.32,21.35,61000.0,16.9592,16.9671,16.1486,16.9671,61000.0
2007-09-21 14:00:00,21.35,21.36,21.33,21.34,50200.0,16.9671,16.9751,16.9512,16.9592,50200.0
2007-09-21 14:10:00,21.34,21.38,21.31,21.38,70600.0,16.9592,16.991,16.9353,16.991,70600.0
2007-09-21 14:20:00,21.36,21.39,21.36,21.38,120600.0,16.9751,16.9989,16.9751,16.991,120600.0
2007-09-21 14:30:00,21.38,21.38,21.36,21.36,77000.0,16.991,16.991,16.9751,16.9751,77000.0
2007-09-21 14:40:00,21.36,21.36,21.31,21.34,68000.0,16.9751,16.9751,16.9353,16.9592,68000.0
2007-09-21 14:50:00,21.33,21.34,21.2,21.24,146800.0,16.9512,16.9592,16.8479,16.8797,146800.0
2007-09-21 15:00:00,21.23,21.28,21.23,21.25,93200.0,16.8718,16.9115,16.8718,16.8877,93200.0
2007-09-21 15:10:00,21.25,21.27,21.22,21.23,92000.0,16.8877,16.9036,16.8638,16.8718,92000.0
2007-09-21 15:20:00,21.23,21.23,21.2,21.21,100800.0,16.8718,16.8718,16.8479,16.8559,100800.0
2007-09-21 15:30:00,21.21,21.25,21.21,21.25,141000.0,16.8559,16.8877,16.8559,16.8877,141000.0
2007-09-21 15:40:00,21.25,21.32,21.25,21.3,182800.0,16.8877,16.9433,16.8877,16.9274,182800.0
2007-09-21 15:50:00,21.3,21.3,21.24,21.27,303200.0,16.9274,16.9274,16.8797,16.9036,303200.0
2007-09-24 09:30:00,21.25,21.39,21.22,21.25,130800.0,16.8877,16.9989,16.8638,16.8877,130800.0
2007-09-24 09:40:00,21.26,21.43,21.25,21.33,193400.0,16.8956,17.0307,16.8877,16.9512,193400.0
2007-09-24 09:50:00,21.34,21.4,21.32,21.33,273000.0,16.9592,17.0069,16.9433,16.9512,273000.0
2007-09-24 10:00:00,21.33,21.38,21.28,21.29,42200.0,16.9512,16.991,16.9115,16.9194,42200.0
2007-09-24 10:10:00,21.29,21.33,21.25,21.31,66200.0,16.9194,16.9512,16.8877,16.9353,66200.0
2007-09-24 10:20:00,21.3,21.33,21.27,21.33,42800.0,16.9274,16.9512,16.9036,16.9512,42800.0
2007-09-24 10:30:00,21.33,21.37,21.3,21.36,101400.0,16.9512,16.983,16.9274,16.9751,101400.0
2007-09-24 10:40:00,21.36,21.36,21.32,21.35,82000.0,16.9751,16.9751,16.9433,16.9671,82000.0
2007-09-24 10:50:00,21.35,21.36,21.34,21.36,19200.0,16.9671,16.9751,16.9592,16.9751,19200.0
2007-09-24 11:00:00,21.36,21.36,21.35,21.36,46000.0,16.9751,16.9751,16.9671,16.9751,46000.0
2007-09-24 11:10:00,21.36,21.38,21.36,21.38,42000.0,16.9751,16.991,16.9751,16.991,42000.0
2007-09-24 11:20:00,21.37,21.39,21.35,21.36,35400.0,16.983,16.9989,16.9671,16.9751,35400.0
2007-09-24 11:30:00,21.35,21.35,21.33,21.34,22000.0,16.9671,16.9671,16.9512,16.9592,22000.0
2007-09-24 11:40:00,21.34,21.39,21.32,21.37,153800.0,16.9592,16.9989,16.9433,16.983,153800.0
2007-09-24 11:50:00,21.37,21.38,21.36,21.38,58000.0,16.983,16.991,16.9751,16.991,58000.0
2007-09-24 12:00:00,21.38,21.39,21.36,21.38,57000.0,16.991,16.9989,16.9751,16.991,57000.0
2007-09-24 12:10:00,21.37,21.38,21.36,21.38,47600.0,16.983,16.991,16.9751,16.991,47600.0
2007-09-24 12:20:00,21.38,21.38,21.34,21.38,12600.0,16.991,16.991,16.9592,16.991,12600.0
2007-09-24 12:30:00,21.37,21.39,21.36,21.38,86200.0,16.983,16.9989,16.9751,16.991,86200.0
2007-09-24 12:40:00,21.38,21.39,21.36,21.37,43600.0,16.991,16.9989,16.9751,16.983,43600.0
2007-09-24 12:50:00,21.37,21.37,21.34,21.36,60600.0,16.983,16.983,16.9592,16.9751,60600.0
2007-09-24 13:00:00,21.36,21.36,21.34,21.36,38800.0,16.9751,16.9751,16.9592,16.9751,38800.0
2007-09-24 13:10:00,21.35,21.36,21.33,21.34,75800.0,16.9671,16.9751,16.9512,16.9592,75800.0
2007-09-24 13:20:00,21.34,21.34,21.29,21.31,39200.0,16.9592,16.9592,16.9194,16.9353,39200.0
2007-09-24 13:30:00,21.31,21.31,21.27,21.27,27800.0,16.9353,16.9353,16.9036,16.9036,27800.0
2007-09-24 13:40:00,21.28,21.28,21.22,21.22,64000.0,16.9115,16.9115,16.8638,16.8638,64000.0
2007-09-24 13:50:00,21.22,21.24,21.21,21.24,18200.0,16.8638,16.8797,16.8559,16.8797,18200.0
2007-09-24 14:00:00,21.23,21.23,21.16,21.17,66000.0,16.8718,16.8718,16.8161,16.8241,66000.0
2007-09-24 14:10:00,21.18,21.23,21.11,21.18,130800.0,16.832,16.8718,16.7764,16.832,130800.0
2007-09-24 14:20:00,21.18,21.21,21.18,21.2,33800.0,16.832,16.8559,16.832,16.8479,33800.0
2007-09-24 14:30:00,21.19,21.24,21.18,21.24,26800.0,16.84,16.8797,16.832,16.8797,26800.0
2007-09-24 14:40:00,21.24,21.29,21.24,21.28,51400.0,16.8797,16.9194,16.8797,16.9115,51400.0
2007-09-24 14:50:00,21.29,21.3,21.27,21.28,22000.0,16.9194,16.9274,16.9036,16.9115,22000.0
2007-09-24 15:00:00,21.28,21.28,21.24,21.25,45600.0,16.9115,16.9115,16.8797,16.8877,45600.0
2007-09-24 15:10:00,21.25,21.27,21.23,21.25,137000.0,16.8877,16.9036,16.8718,16.8877,137000.0
2007-09-24 15:20:00,21.25,21.26,21.22,21.25,66600.0,16.8877,16.8956,16.8638,16.8877,66600.0
2007-09-24 15:30:00,21.25,21.26,21.24,21.25,53800.0,16.8877,16.8956,16.8797,16.8877,53800.0
2007-09-24 15:40:00,21.24,21.27,21.24,21.25,52400.0,16.8797,16.9036,16.8797,16.8877,52400.0
2007-09-24 15:50:00,21.25,21.27,21.18,21.2,184200.0,16.8877,16.9036,16.832,16.8479,184200.0
2007-09-25 09:30:00,21.1,21.19,20.85,20.91,91000.0,16.7684,16.84,16.5698,16.6175,91000.0
2007-09-25 09:40:00,20.88,20.95,20.84,20.93,111200.0,16.5936,16.6492,16.5618,16.6333,111200.0
2007-09-25 09:50:00,20.93,21.04,20.92,21.04,33600.0,16.6333,16.7208,16.6254,16.7208,33600.0
2007-09-25 10:00:00,21.03,21.08,20.93,21.07,114400.0,16.7128,16.7526,16.6333,16.7446,114400.0
2007-09-25 10:10:00,21.07,21.14,21.06,21.13,38800.0,16.7446,16.8002,16.7367,16.7923,38800.0
2007-09-25 10:20:00,21.13,21.15,21.11,21.14,29400.0,16.7923,16.8082,16.7764,16.8002,29400.0
2007-09-25 10:30:00,21.14,21.14,21.11,21.11,25200.0,16.8002,16.8002,16.7764,16.7764,25200.0
2007-09-25 10:40:00,21.11,21.13,21.08,21.1,79600.0,16.7764,16.7923,16.7526,16.7684,79600.0
2007-09-25 10:50:00,21.09,21.11,21.09,21.1,18000.0,16.7605,16.7764,16.7605,16.7684,18000.0
2007-09-25 11:00:00,21.11,21.14,21.11,21.13,16600.0,16.7764,16.8002,16.7764,16.7923,16600.0
2007-09-25 11:10:00,21.14,21.19,21.13,21.18,50600.0,16.8002,16.84,16.7923,16.832,50600.0
2007-09-25 11:20:00,21.18,21.19,21.17,21.19,28200.0,16.832,16.84,16.8241,16.84,28200.0
2007-09-25 11:30:00,21.2,21.21,21.19,21.21,54000.0,16.8479,16.8559,16.84,16.8559,54000.0
2007-09-25 11:40:00,21.21,21.24,21.2,21.24,44400.0,16.8559,16.8797,16.8479,16.8797,44400.0
2007-09-25 11:50:00,21.24,21.32,21.24,21.31,57400.0,16.8797,16.9433,16.8797,16.9353,57400.0
2007-09-25 12:00:00,21.31,21.32,21.24,21.25,47000.0,16.9353,16.9433,16.8797,16.8877,47000.0
2007-09-25 12:10:00,21.25,21.29,21.23,21.28,28800.0,16.8877,16.9194,16.8718,16.9115,28800.0
2007-09-25 12:20:00,21.28,21.31,21.28,21.31,28200.0,16.9115,16.9353,16.9115,16.9353,28200.0
2007-09-25 12:30:00,21.31,21.31,21.29,21.3,26600.0,16.9353,16.9353,16.9194,16.9274,26600.0
2007-09-25 12:40:00,21.3,21.38,21.29,21.36,93400.0,16.9274,16.991,16.9194,16.9751,93400.0
2007-09-25 12:50:00,21.36,21.37,21.34,21.35,118200.0,16.9751,16.983,16.9592,16.9671,118200.0
2007-09-25 13:00:00,21.35,21.35,21.33,21.33,138000.0,16.9671,16.9671,16.9512,16.9512,138000.0
2007-09-25 13:10:00,21.34,21.36,21.33,21.34,28600.0,16.9592,16.9751,16.9512,16.9592,28600.0
2007-09-25 13:20:00,21.33,21.34,21.32,21.33,13800.0,16.9512,16.9592,16.9433,16.9512,13800.0
2007-09-25 13:30:00,21.33,21.35,21.32,21.33,41000.0,16.9512,16.9671,16.9433,16.9512,41000.0
2007-09-25 13:40:00,21.33,21.34,21.32,21.32,30200.0,16.9512,16.9592,16.9433,16.9433,30200.0
2007-09-25 13:50:00,21.33,21.35,21.31,21.35,149800.0,16.9512,16.9671,16.9353,16.9671,149800.0
2007-09-25 14:00:00,21.34,21.34,21.31,21.32,217600.0,16.9592,16.9592,16.9353,16.9433,217600.0
2007-09-25 14:10:00,21.32,21.35,21.32,21.34,41800.0,16.9433,16.9671,16.9433,16.9592,41800.0
2007-09-25 14:20:00,21.34,21.36,21.33,21.35,32200.0,16.9592,16.9751,16.9512,16.9671,32200.0
2007-09-25 14:30:00,21.35,21.36,21.34,21.35,33800.0,16.9671,16.9751,16.9592,16.9671,33800.0
2007-09-25 14:40:00,21.36,21.39,21.35,21.37,181600.0,16.9751,16.9989,16.9671,16.983,181600.0
2007-09-25 14:50:00,21.37,21.38,21.36,21.38,32000.0,16.983,16.991,16.9751,16.991,32000.0
2007-09-25 15:00:00,21.37,21.38,21.35,21.35,41000.0,16.983,16.991,16.9671,16.9671,41000.0
2007-09-25 15:10:00,21.35,21.35,21.32,21.33,31200.0,16.9671,16.9671,16.9433,16.9512,31200.0
2007-09-25 15:20:00,21.34,21.36,21.33,21.35,50800.0,16.9592,16.9751,16.9512,16.9671,50800.0
2007-09-25 15:30:00,21.36,21.39,21.35,21.38,82200.0,16.9751,16.9989,16.9671,16.991,82200.0
2007-09-25 15:40:00,21.38,21.39,21.35,21.38,160600.0,16.991,16.9989,16.9671,16.991,160600.0
2007-09-25 15:50:00,21.39,21.43,21.34,21.38,385600.0,16.9989,17.0307,16.9592,16.991,385600.0
2007-09-26 09:30:00,21.49,21.49,21.36,21.42,105600.0,17.0784,17.0784,16.9751,17.0228,105600.0
2007-09-26 09:40:00,21.43,21.43,21.35,21.35,55200.0,17.0307,17.0307,16.9671,16.9671,55200.0
2007-09-26 09:50:00,21.35,21.39,21.35,21.38,71600.0,16.9671,16.9989,16.9671,16.991,71600.0
2007-09-26 10:00:00,21.38,21.39,21.36,21.38,53200.0,16.991,16.9989,16.9751,16.991,53200.0
2007-09-26 10:10:00,21.38,21.39,21.36,21.37,45400.0,16.991,16.9989,16.9751,16.983,45400.0
2007-09-26 10:20:00,21.38,21.43,21.36,21.43,44400.0,16.991,17.0307,16.9751,17.0307,44400.0
2007-09-26 10:30:00,21.43,21.48,21.43,21.47,34200.0,17.0307,17.0704,17.0307,17.0625,34200.0
2007-09-26 10:40:00,21.47,21.55,21.45,21.51,118200.0,17.0625,17.1261,17.0466,17.0943,118200.0
2007-09-26 10:50:00,21.51,21.53,21.48,21.5,59400.0,17.0943,17.1102,17.0704,17.0863,59400.0
2007-09-26 11:00:00,21.49,21.5,21.42,21.43,74600.0,17.0784,17.0863,17.0228,17.0307,74600.0
2007-09-26 11:10:00,21.43,21.43,21.36,21.37,74000.0,17.0307,17.0307,16.9751,16.983,74000.0
2007-09-26 11:20:00,21.37,21.38,21.28,21.28,87600.0,16.983,16.991,16.9115,16.9115,87600.0
2007-09-26 11:30:00,21.28,21.32,21.24,21.3,64000.0,16.9115,16.9433,16.8797,16.9274,64000.0
2007-09-26 11:40:00,21.3,21.31,21.28,21.28,63400.0,16.9274,16.9353,16.9115,16.9115,63400.0
2007-09-26 11:50:00,21.28,21.28,21.27,21.28,42800.0,16.9115,16.9115,16.9036,16.9115,42800.0
2007-09-26 12:00:00,21.28,21.29,21.28,21.29,54600.0,16.9115,16.9194,16.9115,16.9194,54600.0
2007-09-26 12:10:00,21.28,21.3,21.28,21.29,27000.0,16.9115,16.9274,16.9115,16.9194,27000.0
2007-09-26 12:20:00,21.29,21.3,21.28,21.29,49000.0,16.9194,16.9274,16.9115,16.9194,49000.0
2007-09-26 12:30:00,21.29,21.31,21.28,21.29,55600.0,16.9194,16.9353,16.9115,16.9194,55600.0
2007-09-26 12:40:00,21.29,21.3,21.23,21.23,90000.0,16.9194,16.9274,16.8718,16.8718,90000.0
2007-09-26 12:50:00,21.23,21.25,21.22,21.24,65200.0,16.8718,16.8877,16.8638,16.8797,65200.0
2007-09-26 13:00:00,21.24,21.25,21.22,21.25,77000.0,16.8797,16.8877,16.8638,16.8877,77000.0
2007-09-26 13:10:00,21.25,21.27,21.24,21.26,59400.0,16.8877,16.9036,16.8797,16.8956,59400.0
2007-09-26 13:20:00,21.27,21.28,21.26,21.27,33600.0,16.9036,16.9115,16.8956,16.9036,33600.0
2007-09-26 13:30:00,21.27,21.29,21.25,21.29,65600.0,16.9036,16.9194,16.8877,16.9194,65600.0
2007-09-26 13:40:00,21.29,21.33,21.29,21.33,50600.0,16.9194,16.9512,16.9194,16.9512,50600.0
2007-09-26 13:50:00,21.32,21.33,21.3,21.31,48400.0,16.9433,16.9512,16.9274,16.9353,48400.0
2007-09-26 14:00:00,21.3,21.33,21.3,21.33,43000.0,16.9274,16.9512,16.9274,16.9512,43000.0
2007-09-26 14:10:00,21.33,21.33,21.22,21.22,145600.0,16.9512,16.9512,16.8638,16.8638,145600.0
2007-09-26 14:20:00,21.22,21.22,21.12,21.13,119400.0,16.8638,16.8638,16.7843,16.7923,119400.0
2007-09-26 14:30:00,21.13,21.16,21.13,21.15,129000.0,16.7923,16.8161,16.7923,16.8082,129000.0
2007-09-26 14:40:00,21.14,21.15,21.05,21.07,114400.0,16.8002,16.8082,16.7287,16.7446,114400.0
2007-09-26 14:50:00,21.07,21.11,21.05,21.11,111800.0,16.7446,16.7764,16.7287,16.7764,111800.0
2007-09-26 15:00:00,21.11,21.2,21.11,21.2,91400.0,16.7764,16.8479,16.7764,16.8479,91400.0
2007-09-26 15:10:00,21.2,21.25,21.17,21.25,96000.0,16.8479,16.8877,16.8241,16.8877,96000.0
2007-09-26 15:20:00,21.25,21.3,21.23,21.29,102200.0,16.8877,16.9274,16.8718,16.9194,102200.0
2007-09-26 15:30:00,21.29,21.32,21.28,21.31,103600.0,16.9194,16.9433,16.9115,16.9353,103600.0
2007-09-26 15:40:00,21.32,21.33,21.31,21.31,103400.0,16.9433,16.9512,16.9353,16.9353,103400.0
2007-09-26 15:50:00,21.3,21.31,21.28,21.3,140600.0,16.9274,16.9353,16.9115,16.9274,140600.0
2007-09-27 09:30:00,21.32,21.41,21.28,21.31,39800.0,16.9433,17.0148,16.9115,16.9353,39800.0
2007-09-27 09:40:00,21.3,21.35,21.29,21.3,29000.0,16.9274,16.9671,16.9194,16.9274,29000.0
2007-09-27 09:50:00,21.31,21.31,21.24,21.24,11400.0,16.9353,16.9353,16.8797,16.8797,11400.0
2007-09-27 10:00:00,21.25,21.34,21.23,21.34,29400.0,16.8877,16.9592,16.8718,16.9592,29400.0
2007-09-27 10:10:00,21.34,21.34,21.26,21.34,16600.0,16.9592,16.9592,16.8956,16.9592,16600.0
2007-09-27 10:20:00,21.34,21.36,21.3,21.33,22200.0,16.9592,16.9751,16.9274,16.9512,22200.0
2007-09-27 10:30:00,21.33,21.38,21.32,21.37,38600.0,16.9512,16.991,16.9433,16.983,38600.0
2007-09-27 10:40:00,21.38,21.4,21.32,21.33,59000.0,16.991,17.0069,16.9433,16.9512,59000.0
2007-09-27 10:50:00,21.34,21.4,21.31,21.38,57800.0,16.9592,17.0069,16.9353,16.991,57800.0
2007-09-27 11:00:00,21.36,21.38,21.34,21.36,14200.0,16.9751,16.991,16.9592,16.9751,14200.0
2007-09-27 11:10:00,21.38,21.39,21.33,21.33,15400.0,16.991,16.9989,16.9512,16.9512,15400.0
2007-09-27 11:20:00,21.33,21.33,21.29,21.31,10800.0,16.9512,16.9512,16.9194,16.9353,10800.0
2007-09-27 11:30:00,21.3,21.33,21.3,21.32,8000.0,16.9274,16.9512,16.9274,16.9433,8000.0
2007-09-27 11:40:00,21.32,21.32,21.29,21.31,6000.0,16.9433,16.9433,16.9194,16.9353,6000.0
2007-09-27 11:50:00,21.31,21.33,21.3,21.3,12400.0,16.9353,16.9512,16.9274,16.9274,12400.0
2007-09-27 12:00:00,21.3,21.32,21.3,21.31,17200.0,16.9274,16.9433,16.9274,16.9353,17200.0
2007-09-27 12:10:00,21.3,21.3,21.27,21.28,15000.0,16.9274,16.9274,16.9036,16.9115,15000.0
2007-09-27 12:20:00,21.28,21.35,21.26,21.35,21600.0,16.9115,16.9671,16.8956,16.9671,21600.0
2007-09-27 12:30:00,21.34,21.37,21.34,21.36,18200.0,16.9592,16.983,16.9592,16.9751,18200.0
2007-09-27 12:40:00,21.36,21.38,21.36,21.36,17800.0,16.9751,16.991,16.9751,16.9751,17800.0
2007-09-27 12:50:00,21.37,21.38,21.35,21.35,12400.0,16.983,16.991,16.9671,16.9671,12400.0
2007-09-27 13:00:00,21.34,21.36,21.32,21.32,13600.0,16.9592,16.9751,16.9433,16.9433,13600.0
2007-09-27 13:10:00,21.32,21.34,21.32,21.34,7600.0,16.9433,16.9592,16.9433,16.9592,7600.0
2007-09-27 13:20:00,21.33,21.35,21.33,21.35,12600.0,16.9512,16.9671,16.9512,16.9671,12600.0
2007-09-27 13:30:00,21.34,21.35,21.33,21.34,41600.0,16.9592,16.9671,16.9512,16.9592,41600.0
2007-09-27 13:40:00,21.34,21.38,21.34,21.37,149600.0,16.9592,16.991,16.9592,16.983,149600.0
2007-09-27 13:50:00,21.36,21.39,21.35,21.36,57200.0,16.9751,16.9989,16.9671,16.9751,57200.0
2007-09-27 14:00:00,21.36,21.38,21.36,21.38,229800.0,16.9751,16.991,16.9751,16.991,229800.0
2007-09-27 14:10:00,21.38,21.38,21.36,21.36,31800.0,16.991,16.991,16.9751,16.9751,31800.0
2007-09-27 14:20:00,21.36,21.38,21.36,21.38,26600.0,16.9751,16.991,16.9751,16.991,26600.0
2007-09-27 14:30:00,21.38,21.39,21.35,21.35,90400.0,16.991,16.9989,16.9671,16.9671,90400.0
2007-09-27 14:40:00,21.35,21.36,21.33,21.36,27400.0,16.9671,16.9751,16.9512,16.9751,27400.0
2007-09-27 14:50:00,21.36,21.37,21.36,21.36,11400.0,16.9751,16.983,16.9751,16.9751,11400.0
2007-09-27 15:00:00,21.36,21.37,21.36,21.36,16800.0,16.9751,16.983,16.9751,16.9751,16800.0
2007-09-27 15:10:00,21.36,21.37,21.35,21.36,24800.0,16.9751,16.983,16.9671,16.9751,24800.0
2007-09-27 15:20:00,21.36,21.36,21.35,21.35,26200.0,16.9751,16.9751,16.9671,16.9671,26200.0
2007-09-27 15:30:00,21.36,21.36,21.35,21.36,21600.0,16.9751,16.9751,16.9671,16.9751,21600.0
2007-09-27 15:40:00,21.35,21.36,21.35,21.36,22600.0,16.9671,16.9751,16.9671,16.9751,22600.0
2007-09-27 15:50:00,21.36,21.39,21.35,21.36,209000.0,16.9751,16.9989,16.9671,16.9751,209000.0
2007-09-28 09:30:00,21.37,21.37,21.14,21.32,56200.0,16.983,16.983,16.8002,16.9433,56200.0
2007-09-28 09:40:00,21.33,21.39,21.3,21.31,131200.0,16.9512,16.9989,16.9274,16.9353,131200.0
2007-09-28 09:50:00,21.31,21.32,21.23,21.23,32400.0,16.9353,16.9433,16.8718,16.8718,32400.0
2007-09-28 10:00:00,21.23,21.3,21.23,21.24,26800.0,16.8718,16.9274,16.8718,16.8797,26800.0
2007-09-28 10:10:00,21.25,21.25,21.22,21.22,17600.0,16.8877,16.8877,16.8638,16.8638,17600.0
2007-09-28 10:20:00,21.22,21.23,21.1,21.15,83000.0,16.8638,16.8718,16.7684,16.8082,83000.0
2007-09-28 10:30:00,21.16,21.22,21.11,21.2,78000.0,16.8161,16.8638,16.7764,16.8479,78000.0
2007-09-28 10:40:00,21.2,21.25,21.18,21.25,117800.0,16.8479,16.8877,16.832,16.8877,117800.0
2007-09-28 10:50:00,21.24,21.31,21.24,21.28,64000.0,16.8797,16.9353,16.8797,16.9115,64000.0
2007-09-28 11:00:00,21.28,21.34,21.28,21.34,54400.0,16.9115,16.9592,16.9115,16.9592,54400.0
2007-09-28 11:10:00,21.34,21.34,21.27,21.27,37600.0,16.9592,16.9592,16.9036,16.9036,37600.0
2007-09-28 11:20:00,21.27,21.29,21.17,21.17,53400.0,16.9036,16.9194,16.8241,16.8241,53400.0
2007-09-28 11:30:00,21.17,21.18,21.14,21.16,33200.0,16.8241,16.832,16.8002,16.8161,33200.0
2007-09-28 11:40:00,21.15,21.2,21.15,21.18,16400.0,16.8082,16.8479,16.8082,16.832,16400.0
2007-09-28 11:50:00,21.18,21.22,21.17,21.22,32400.0,16.832,16.8638,16.8241,16.8638,32400.0
2007-09-28 12:00:00,21.23,21.25,21.23,21.25,25800.0,16.8718,16.8877,16.8718,16.8877,25800.0
2007-09-28 12:10:00,21.24,21.25,21.23,21.24,41600.0,16.8797,16.8877,16.8718,16.8797,41600.0
2007-09-28 12:20:00,21.24,21.26,21.23,21.23,58800.0,16.8797,16.8956,16.8718,16.8718,58800.0
2007-09-28 12:30:00,21.24,21.25,21.23,21.25,33000.0,16.8797,16.8877,16.8718,16.8877,33000.0
2007-09-28 12:40:00,21.23,21.24,21.18,21.19,40400.0,16.8718,16.8797,16.832,16.84,40400.0
2007-09-28 12:50:00,21.19,21.2,21.18,21.19,19600.0,16.84,16.8479,16.832,16.84,19600.0
2007-09-28 13:00:00,21.19,21.19,21.17,21.18,19400.0,16.84,16.84,16.8241,16.832,19400.0
2007-09-28 13:10:00,21.17,21.19,21.16,21.18,41200.0,16.8241,16.84,16.8161,16.832,41200.0
2007-09-28 13:20:00,21.17,21.17,21.13,21.14,72800.0,16.8241,16.8241,16.7923,16.8002,72800.0
2007-09-28 13:30:00,21.14,21.14,21.11,21.14,35800.0,16.8002,16.8002,16.7764,16.8002,35800.0
2007-09-28 13:40:00,21.14,21.14,21.11,21.13,80400.0,16.8002,16.8002,16.7764,16.7923,80400.0
2007-09-28 13:50:00,21.14,21.14,21.12,21.13,26600.0,16.8002,16.8002,16.7843,16.7923,26600.0
2007-09-28 14:00:00,21.13,21.14,21.11,21.13,42400.0,16.7923,16.8002,16.7764,16.7923,42400.0
2007-09-28 14:10:00,21.13,21.13,21.11,21.11,40000.0,16.7923,16.7923,16.7764,16.7764,40000.0
2007-09-28 14:20:00,21.11,21.16,21.11,21.16,50400.0,16.7764,16.8161,16.7764,16.8161,50400.0
2007-09-28 14:30:00,21.16,21.16,21.14,21.15,44400.0,16.8161,16.8161,16.8002,16.8082,44400.0
2007-09-28 14:40:00,21.15,21.15,21.14,21.15,39800.0,16.8082,16.8082,16.8002,16.8082,39800.0
2007-09-28 14:50:00,21.15,21.16,21.14,21.14,69200.0,16.8082,16.8161,16.8002,16.8002,69200.0
2007-09-28 15:00:00,21.14,21.16,21.14,21.15,57000.0,16.8002,16.8161,16.8002,16.8082,57000.0
2007-09-28 15:10:00,21.15,21.15,21.09,21.1,150600.0,16.8082,16.8082,16.7605,16.7684,150600.0
2007-09-28 15:20:00,21.1,21.14,21.1,21.14,103800.0,16.7684,16.8002,16.7684,16.8002,103800.0
2007-09-28 15:30:00,21.14,21.18,21.14,21.18,93600.0,16.8002,16.832,16.8002,16.832,93600.0
2007-09-28 15:40:00,21.18,21.19,21.17,21.17,100400.0,16.832,16.84,16.8241,16.8241,100400.0
2007-09-28 15:50:00,21.18,21.23,21.16,21.22,272800.0,16.832,16.8718,16.8161,16.8638,272800.0
2007-10-01 09:30:00,21.39,21.4,21.11,21.38,39400.0,16.9989,17.0069,16.7764,16.991,39400.0
2007-10-01 09:40:00,21.38,21.43,21.37,21.43,210600.0,16.991,17.0307,16.983,17.0307,210600.0
2007-10-01 09:50:00,21.43,21.45,21.41,21.42,62600.0,17.0307,17.0466,17.0148,17.0228,62600.0
2007-10-01 10:00:00,21.42,21.45,21.41,21.43,48400.0,17.0228,17.0466,17.0148,17.0307,48400.0
2007-10-01 10:10:00,21.43,21.45,21.42,21.45,57800.0,17.0307,17.0466,17.0228,17.0466,57800.0
2007-10-01 10:20:00,21.43,21.53,21.43,21.53,49600.0,17.0307,17.1102,17.0307,17.1102,49600.0
2007-10-01 10:30:00,21.53,21.58,21.5,21.53,30800.0,17.1102,17.1499,17.0863,17.1102,30800.0
2007-10-01 10:40:00,21.52,21.53,21.5,21.5,12600.0,17.1022,17.1102,17.0863,17.0863,12600.0
2007-10-01 10:50:00,21.5,21.52,21.49,21.49,22000.0,17.0863,17.1022,17.0784,17.0784,22000.0
2007-10-01 11:00:00,21.48,21.48,21.43,21.43,14200.0,17.0704,17.0704,17.0307,17.0307,14200.0
2007-10-01 11:10:00,21.43,21.5,21.43,21.49,16000.0,17.0307,17.0863,17.0307,17.0784,16000.0
2007-10-01 11:20:00,21.48,21.51,21.47,21.5,32600.0,17.0704,17.0943,17.0625,17.0863,32600.0
2007-10-01 11:30:00,21.5,21.51,21.5,21.5,154000.0,17.0863,17.0943,17.0863,17.0863,154000.0
2007-10-01 11:40:00,21.49,21.5,21.49,21.49,23000.0,17.0784,17.0863,17.0784,17.0784,23000.0
2007-10-01 11:50:00,21.49,21.5,21.49,21.5,19200.0,17.0784,17.0863,17.0784,17.0863,19200.0
2007-10-01 12:00:00,21.5,21.51,21.49,21.5,21800.0,17.0863,17.0943,17.0784,17.0863,21800.0
2007-10-01 12:10:00,21.5,21.5,21.49,21.5,14600.0,17.0863,17.0863,17.0784,17.0863,14600.0
2007-10-01 12:20:00,21.5,21.5,21.49,21.49,32200.0,17.0863,17.0863,17.0784,17.0784,32200.0
2007-10-01 12:30:00,21.49,21.5,21.48,21.48,24800.0,17.0784,17.0863,17.0704,17.0704,24800.0
2007-10-01 12:40:00,21.48,21.5,21.48,21.5,17200.0,17.0704,17.0863,17.0704,17.0863,17200.0
2007-10-01 12:50:00,21.5,21.55,21.5,21.53,58200.0,17.0863,17.1261,17.0863,17.1102,58200.0
2007-10-01 13:00:00,21.54,21.56,21.52,21.55,32800.0,17.1181,17.134,17.1022,17.1261,32800.0
2007-10-01 13:10:00,21.55,21.57,21.54,21.57,26000.0,17.1261,17.142,17.1181,17.142,26000.0
2007-10-01 13:20:00,21.56,21.57,21.5,21.52,52800.0,17.134,17.142,17.0863,17.1022,52800.0
2007-10-01 13:30:00,21.53,21.54,21.52,21.53,16200.0,17.1102,17.1181,17.1022,17.1102,16200.0
2007-10-01 13:40:00,21.53,21.53,21.5,21.5,18600.0,17.1102,17.1102,17.0863,17.0863,18600.0
2007-10-01 13:50:00,21.5,21.52,21.5,21.5,10000.0,17.0863,17.1022,17.0863,17.0863,10000.0
2007-10-01 14:00:00,21.51,21.52,21.49,21.5,17200.0,17.0943,17.1022,17.0784,17.0863,17200.0
2007-10-01 14:10:00,21.5,21.5,21.48,21.48,11800.0,17.0863,17.0863,17.0704,17.0704,11800.0
2007-10-01 14:20:00,21.48,21.49,21.48,21.48,11000.0,17.0704,17.0784,17.0704,17.0704,11000.0
2007-10-01 14:30:00,21.48,21.5,21.48,21.5,59000.0,17.0704,17.0863,17.0704,17.0863,59000.0
2007-10-01 14:40:00,21.5,21.51,21.49,21.5,37400.0,17.0863,17.0943,17.0784,17.0863,37400.0
2007-10-01 14:50:00,21.5,21.5,21.49,21.49,29800.0,17.0863,17.0863,17.0784,17.0784,29800.0
2007-10-01 15:00:00,21.49,21.49,21.48,21.49,24800.0,17.0784,17.0784,17.0704,17.0784,24800.0
2007-10-01 15:10:00,21.49,21.49,21.47,21.47,40200.0,17.0784,17.0784,17.0625,17.0625,40200.0
2007-10-01 15:20:00,21.47,21.5,21.47,21.5,73600.0,17.0625,17.0863,17.0625,17.0863,73600.0
2007-10-01 15:30:00,21.5,21.5,21.47,21.47,38600.0,17.0863,17.0863,17.0625,17.0625,38600.0
2007-10-01 15:40:00,21.47,21.48,21.44,21.46,130200.0,17.0625,17.0704,17.0387,17.0545,130200.0
2007-10-01 15:50:00,21.46,21.48,21.42,21.48,209400.0,17.0545,17.0704,17.0228,17.0704,209400.0
2007-10-02 09:30:00,21.57,21.71,21.5,21.71,100000.0,17.142,17.2532,17.0863,17.2532,100000.0
2007-10-02 09:40:00,21.7,21.8,21.7,21.78,37000.0,17.2453,17.3247,17.2453,17.3089,37000.0
2007-10-02 09:50:00,21.78,21.78,21.66,21.67,49200.0,17.3089,17.3089,17.2135,17.2214,49200.0
2007-10-02 10:00:00,21.67,21.74,21.65,21.72,44800.0,17.2214,17.2771,17.2055,17.2612,44800.0
2007-10-02 10:10:00,21.73,21.75,21.69,21.7,24800.0,17.2691,17.285,17.2373,17.2453,24800.0
2007-10-02 10:20:00,21.7,21.73,21.68,21.72,22200.0,17.2453,17.2691,17.2294,17.2612,22200.0
2007-10-02 10:30:00,21.71,21.71,21.68,21.68,45600.0,17.2532,17.2532,17.2294,17.2294,45600.0
2007-10-02 10:40:00,21.68,21.71,21.68,21.69,17600.0,17.2294,17.2532,17.2294,17.2373,17600.0
2007-10-02 10:50:00,21.69,21.72,21.69,21.7,14600.0,17.2373,17.2612,17.2373,17.2453,14600.0
2007-10-02 11:00:00,21.7,21.7,21.65,21.68,21000.0,17.2453,17.2453,17.2055,17.2294,21000.0
2007-10-02 11:10:00,21.68,21.68,21.65,21.65,16600.0,17.2294,17.2294,17.2055,17.2055,16600.0
2007-10-02 11:20:00,21.64,21.66,21.59,21.61,49000.0,17.1976,17.2135,17.1579,17.1738,49000.0
2007-10-02 11:30:00,21.61,21.62,21.59,21.6,128200.0,17.1738,17.1817,17.1579,17.1658,128200.0
2007-10-02 11:40:00,21.6,21.6,21.52,21.53,71200.0,17.1658,17.1658,17.1022,17.1102,71200.0
2007-10-02 11:50:00,21.53,21.59,21.53,21.58,41200.0,17.1102,17.1579,17.1102,17.1499,41200.0
2007-10-02 12:00:00,21.59,21.6,21.53,21.54,121000.0,17.1579,17.1658,17.1102,17.1181,121000.0
2007-10-02 12:10:00,21.54,21.56,21.53,21.54,28600.0,17.1181,17.134,17.1102,17.1181,28600.0
2007-10-02 12:20:00,21.54,21.55,21.53,21.54,9200.0,17.1181,17.1261,17.1102,17.1181,9200.0
2007-10-02 12:30:00,21.54,21.54,21.5,21.5,42800.0,17.1181,17.1181,17.0863,17.0863,42800.0
2007-10-02 12:40:00,21.5,21.51,21.5,21.51,18400.0,17.0863,17.0943,17.0863,17.0943,18400.0
2007-10-02 12:50:00,21.51,21.52,21.5,21.51,12200.0,17.0943,17.1022,17.0863,17.0943,12200.0
2007-10-02 13:00:00,21.5,21.51,21.47,21.49,29200.0,17.0863,17.0943,17.0625,17.0784,29200.0
2007-10-02 13:10:00,21.49,21.5,21.45,21.5,54200.0,17.0784,17.0863,17.0466,17.0863,54200.0
2007-10-02 13:20:00,21.49,21.52,21.48,21.49,24200.0,17.0784,17.1022,17.0704,17.0784,24200.0
2007-10-02 13:30:00,21.49,21.49,21.48,21.48,15000.0,17.0784,17.0784,17.0704,17.0704,15000.0
2007-10-02 13:40:00,21.49,21.5,21.48,21.49,22400.0,17.0784,17.0863,17.0704,17.0784,22400.0
2007-10-02 13:50:00,21.49,21.5,21.48,21.5,27200.0,17.0784,17.0863,17.0704,17.0863,27200.0
2007-10-02 14:00:00,21.49,21.5,21.48,21.49,60800.0,17.0784,17.0863,17.0704,17.0784,60800.0
2007-10-02 14:10:00,21.49,21.5,21.48,21.49,54600.0,17.0784,17.0863,17.0704,17.0784,54600.0
2007-10-02 14:20:00,21.49,21.5,21.48,21.5,52600.0,17.0784,17.0863,17.0704,17.0863,52600.0
2007-10-02 14:30:00,21.5,21.5,21.49,21.5,38600.0,17.0863,17.0863,17.0784,17.0863,38600.0
2007-10-02 14:40:00,21.5,21.5,21.5,21.5,30400.0,17.0863,17.0863,17.0863,17.0863,30400.0
2007-10-02 14:50:00,21.5,21.51,21.49,21.49,39800.0,17.0863,17.0943,17.0784,17.0784,39800.0
2007-10-02 15:00:00,21.49,21.5,21.48,21.5,84600.0,17.0784,17.0863,17.0704,17.0863,84600.0
2007-10-02 15:10:00,21.49,21.5,21.48,21.49,39000.0,17.0784,17.0863,17.0704,17.0784,39000.0
2007-10-02 15:20:00,21.49,21.5,21.48,21.48,48400.0,17.0784,17.0863,17.0704,17.0704,48400.0
2007-10-02 15:30:00,21.48,21.53,21.48,21.51,32600.0,17.0704,17.1102,17.0704,17.0943,32600.0
2007-10-02 15:40:00,21.51,21.54,21.48,21.49,63800.0,17.0943,17.1181,17.0704,17.0784,63800.0
2007-10-02 15:50:00,21.5,21.51,21.45,21.51,147000.0,17.0863,17.0943,17.0466,17.0943,147000.0
2007-10-03 09:30:00,21.53,21.59,21.35,21.49,39000.0,17.1102,17.1579,16.9671,17.0784,39000.0
2007-10-03 09:40:00,21.49,21.66,21.49,21.66,58800.0,17.0784,17.2135,17.0784,17.2135,58800.0
2007-10-03 09:50:00,21.66,21.67,21.59,21.63,60800.0,17.2135,17.2214,17.1579,17.1896,60800.0
2007-10-03 10:00:00,21.63,21.64,21.61,21.63,28600.0,17.1896,17.1976,17.1738,17.1896,28600.0
2007-10-03 10:10:00,21.62,21.64,21.59,21.61,59400.0,17.1817,17.1976,17.1579,17.1738,59400.0
2007-10-03 10:20:00,21.61,21.63,21.59,21.63,39200.0,17.1738,17.1896,17.1579,17.1896,39200.0
2007-10-03 10:30:00,21.63,21.65,21.62,21.63,26200.0,17.1896,17.2055,17.1817,17.1896,26200.0
2007-10-03 10:40:00,21.63,21.66,21.61,21.66,33000.0,17.1896,17.2135,17.1738,17.2135,33000.0
2007-10-03 10:50:00,21.67,21.71,21.67,21.71,22400.0,17.2214,17.2532,17.2214,17.2532,22400.0
2007-10-03 11:00:00,21.71,21.71,21.67,21.68,47200.0,17.2532,17.2532,17.2214,17.2294,47200.0
2007-10-03 11:10:00,21.68,21.68,21.64,21.65,20800.0,17.2294,17.2294,17.1976,17.2055,20800.0
2007-10-03 11:20:00,21.65,21.65,21.63,21.63,12000.0,17.2055,17.2055,17.1896,17.1896,12000.0
2007-10-03 11:30:00,21.63,21.66,21.61,21.66,25200.0,17.1896,17.2135,17.1738,17.2135,25200.0
2007-10-03 11:40:00,21.66,21.68,21.65,21.67,19000.0,17.2135,17.2294,17.2055,17.2214,19000.0
2007-10-03 11:50:00,21.67,21.67,21.65,21.66,12400.0,17.2214,17.2214,17.2055,17.2135,12400.0
2007-10-03 12:00:00,21.66,21.75,21.64,21.74,85200.0,17.2135,17.285,17.1976,17.2771,85200.0
2007-10-03 12:10:00,21.74,21.75,21.71,21.73,46200.0,17.2771,17.285,17.2532,17.2691,46200.0
2007-10-03 12:20:00,21.73,21.75,21.71,21.71,30600.0,17.2691,17.285,17.2532,17.2532,30600.0
2007-10-03 12:30:00,21.71,21.72,21.7,21.7,19400.0,17.2532,17.2612,17.2453,17.2453,19400.0
2007-10-03 12:40:00,21.7,21.72,21.69,21.71,14200.0,17.2453,17.2612,17.2373,17.2532,14200.0
2007-10-03 12:50:00,21.72,21.72,21.7,21.7,40200.0,17.2612,17.2612,17.2453,17.2453,40200.0
2007-10-03 13:00:00,21.7,21.7,21.66,21.66,37000.0,17.2453,17.2453,17.2135,17.2135,37000.0
2007-10-03 13:10:00,21.66,21.67,21.65,21.65,25000.0,17.2135,17.2214,17.2055,17.2055,25000.0
2007-10-03 13:20:00,21.65,21.65,21.63,21.65,19800.0,17.2055,17.2055,17.1896,17.2055,19800.0
2007-10-03 13:30:00,21.64,21.64,21.63,21.64,16800.0,17.1976,17.1976,17.1896,17.1976,16800.0
2007-10-03 13:40:00,21.64,21.65,21.63,21.63,19400.0,17.1976,17.2055,17.1896,17.1896,19400.0
2007-10-03 13:50:00,21.64,21.65,21.63,21.64,31600.0,17.1976,17.2055,17.1896,17.1976,31600.0
2007-10-03 14:00:00,21.64,21.64,21.61,21.61,42200.0,17.1976,17.1976,17.1738,17.1738,42200.0
2007-10-03 14:10:00,21.61,21.65,21.61,21.64,23400.0,17.1738,17.2055,17.1738,17.1976,23400.0
2007-10-03 14:20:00,21.64,21.71,21.63,21.71,90800.0,17.1976,17.2532,17.1896,17.2532,90800.0
2007-10-03 14:30:00,21.71,21.74,21.71,21.74,58200.0,17.2532,17.2771,17.2532,17.2771,58200.0
2007-10-03 14:40:00,21.74,21.79,21.73,21.73,225800.0,17.2771,17.3168,17.2691,17.2691,225800.0
2007-10-03 14:50:00,21.73,21.8,21.72,21.8,23000.0,17.2691,17.3247,17.2612,17.3247,23000.0
2007-10-03 15:00:00,21.8,21.8,21.76,21.78,29600.0,17.3247,17.3247,17.293,17.3089,29600.0
2007-10-03 15:10:00,21.77,21.78,21.74,21.75,40400.0,17.3009,17.3089,17.2771,17.285,40400.0
2007-10-03 15:20:00,21.75,21.8,21.75,21.78,96400.0,17.285,17.3247,17.285,17.3089,96400.0
2007-10-03 15:30:00,21.78,21.79,21.77,21.78,92800.0,17.3089,17.3168,17.3009,17.3089,92800.0
2007-10-03 15:40:00,21.79,21.83,21.77,21.83,148800.0,17.3168,17.3486,17.3009,17.3486,148800.0
2007-10-03 15:50:00,21.83,21.88,21.82,21.86,218000.0,17.3486,17.3883,17.3406,17.3724,218000.0
2007-10-04 09:30:00,21.89,21.98,21.8,21.85,23000.0,17.3963,17.4678,17.3247,17.3645,23000.0
2007-10-04 09:40:00,21.83,21.86,21.8,21.86,42200.0,17.3486,17.3724,17.3247,17.3724,42200.0
2007-10-04 09:50:00,21.87,21.92,21.86,21.92,27800.0,17.3804,17.4201,17.3724,17.4201,27800.0
2007-10-04 10:00:00,21.91,21.95,21.9,21.93,29400.0,17.4122,17.444,17.4042,17.4281,29400.0
2007-10-04 10:10:00,21.93,21.96,21.89,21.96,55600.0,17.4281,17.4519,17.3963,17.4519,55600.0
2007-10-04 10:20:00,21.96,21.96,21.94,21.96,30600.0,17.4519,17.4519,17.436,17.4519,30600.0
2007-10-04 10:30:00,21.96,22.02,21.96,22.0,53200.0,17.4519,17.4996,17.4519,17.4837,53200.0
2007-10-04 10:40:00,22.0,22.15,22.0,22.14,76400.0,17.4837,17.6029,17.4837,17.595,76400.0
2007-10-04 10:50:00,22.13,22.21,22.13,22.2,72400.0,17.587,17.6506,17.587,17.6426,72400.0
2007-10-04 11:00:00,22.2,22.24,22.18,22.23,95200.0,17.6426,17.6744,17.6267,17.6665,95200.0
2007-10-04 11:10:00,22.24,22.36,22.23,22.36,183400.0,17.6744,17.7698,17.6665,17.7698,183400.0
2007-10-04 11:20:00,22.36,22.44,22.32,22.33,210600.0,17.7698,17.8334,17.738,17.7459,210600.0
2007-10-04 11:30:00,22.33,22.39,22.32,22.38,100000.0,17.7459,17.7936,17.738,17.7857,100000.0
2007-10-04 11:40:00,22.37,22.38,22.32,22.32,159600.0,17.7777,17.7857,17.738,17.738,159600.0
2007-10-04 11:50:00,22.32,22.32,22.18,22.21,81200.0,17.738,17.738,17.6267,17.6506,81200.0
2007-10-04 12:00:00,22.21,22.21,22.14,22.14,65200.0,17.6506,17.6506,17.595,17.595,65200.0
2007-10-04 12:10:00,22.14,22.14,22.12,22.12,24600.0,17.595,17.595,17.5791,17.5791,24600.0
2007-10-04 12:20:00,22.12,22.12,22.08,22.1,52800.0,17.5791,17.5791,17.5473,17.5632,52800.0
2007-10-04 12:30:00,22.09,22.15,22.09,22.11,69400.0,17.5552,17.6029,17.5552,17.5711,69400.0
2007-10-04 12:40:00,22.11,22.11,22.09,22.11,24800.0,17.5711,17.5711,17.5552,17.5711,24800.0
2007-10-04 12:50:00,22.11,22.11,22.1,22.11,18000.0,17.5711,17.5711,17.5632,17.5711,18000.0
2007-10-04 13:00:00,22.11,22.11,22.09,22.09,28400.0,17.5711,17.5711,17.5552,17.5552,28400.0
2007-10-04 13:10:00,22.1,22.11,22.09,22.11,44200.0,17.5632,17.5711,17.5552,17.5711,44200.0
2007-10-04 13:20:00,22.11,22.11,22.09,22.1,34600.0,17.5711,17.5711,17.5552,17.5632,34600.0
2007-10-04 13:30:00,22.1,22.11,22.09,22.1,34600.0,17.5632,17.5711,17.5552,17.5632,34600.0
2007-10-04 13:40:00,22.1,22.1,22.07,22.07,23200.0,17.5632,17.5632,17.5393,17.5393,23200.0
2007-10-04 13:50:00,22.07,22.1,22.07,22.09,45400.0,17.5393,17.5632,17.5393,17.5552,45400.0
2007-10-04 14:00:00,22.09,22.1,22.08,22.09,50200.0,17.5552,17.5632,17.5473,17.5552,50200.0
2007-10-04 14:10:00,22.09,22.09,22.07,22.08,59200.0,17.5552,17.5552,17.5393,17.5473,59200.0
2007-10-04 14:20:00,22.08,22.08,22.05,22.05,58600.0,17.5473,17.5473,17.5234,17.5234,58600.0
2007-10-04 14:30:00,22.05,22.05,22.02,22.04,44800.0,17.5234,17.5234,17.4996,17.5155,44800.0
2007-10-04 14:40:00,22.04,22.05,22.03,22.05,92200.0,17.5155,17.5234,17.5075,17.5234,92200.0
2007-10-04 14:50:00,22.05,22.05,22.04,22.05,67600.0,17.5234,17.5234,17.5155,17.5234,67600.0
2007-10-04 15:00:00,22.05,22.05,22.0,22.0,87600.0,17.5234,17.5234,17.4837,17.4837,87600.0
2007-10-04 15:10:00,22.0,22.01,21.99,22.0,57000.0,17.4837,17.4916,17.4757,17.4837,57000.0
2007-10-04 15:20:00,22.01,22.05,22.0,22.02,43200.0,17.4916,17.5234,17.4837,17.4996,43200.0
2007-10-04 15:30:00,22.02,22.04,21.99,21.99,127000.0,17.4996,17.5155,17.4757,17.4757,127000.0
2007-10-04 15:40:00,21.99,22.0,21.97,21.98,100000.0,17.4757,17.4837,17.4599,17.4678,100000.0
2007-10-04 15:50:00,21.99,22.06,21.98,22.06,192800.0,17.4757,17.5314,17.4678,17.5314,192800.0
2007-10-05 09:30:00,22.07,22.23,22.07,22.17,53400.0,17.5393,17.6665,17.5393,17.6188,53400.0
2007-10-05 09:40:00,22.18,22.2,22.11,22.17,31200.0,17.6267,17.6426,17.5711,17.6188,31200.0
2007-10-05 09:50:00,22.16,22.17,22.11,22.15,31800.0,17.6108,17.6188,17.5711,17.6029,31800.0
2007-10-05 10:00:00,22.16,22.16,22.13,22.13,38200.0,17.6108,17.6108,17.587,17.587,38200.0
2007-10-05 10:10:00,22.13,22.16,22.13,22.14,23000.0,17.587,17.6108,17.587,17.595,23000.0
2007-10-05 10:20:00,22.14,22.14,22.1,22.1,20400.0,17.595,17.595,17.5632,17.5632,20400.0
2007-10-05 10:30:00,22.1,22.11,22.09,22.11,23400.0,17.5632,17.5711,17.5552,17.5711,23400.0
2007-10-05 10:40:00,22.1,22.11,22.05,22.11,54200.0,17.5632,17.5711,17.5234,17.5711,54200.0
2007-10-05 10:50:00,22.11,22.11,22.07,22.11,83200.0,17.5711,17.5711,17.5393,17.5711,83200.0
2007-10-05 11:00:00,22.11,22.15,22.11,22.12,21000.0,17.5711,17.6029,17.5711,17.5791,21000.0
2007-10-05 11:10:00,22.13,22.13,22.1,22.11,22200.0,17.587,17.587,17.5632,17.5711,22200.0
2007-10-05 11:20:00,22.12,22.13,22.09,22.09,13800.0,17.5791,17.587,17.5552,17.5552,13800.0
2007-10-05 11:30:00,22.09,22.09,22.05,22.08,19000.0,17.5552,17.5552,17.5234,17.5473,19000.0
2007-10-05 11:40:00,22.08,22.09,22.04,22.04,16600.0,17.5473,17.5552,17.5155,17.5155,16600.0
2007-10-05 11:50:00,22.04,22.05,22.0,22.01,26600.0,17.5155,17.5234,17.4837,17.4916,26600.0
2007-10-05 12:00:00,22.01,22.01,21.92,21.98,58200.0,17.4916,17.4916,17.4201,17.4678,58200.0
2007-10-05 12:10:00,21.99,21.99,21.96,21.97,21600.0,17.4757,17.4757,17.4519,17.4599,21600.0
2007-10-05 12:20:00,21.97,21.97,21.96,21.97,21000.0,17.4599,17.4599,17.4519,17.4599,21000.0
2007-10-05 12:30:00,21.97,21.97,21.93,21.93,28000.0,17.4599,17.4599,17.4281,17.4281,28000.0
2007-10-05 12:40:00,21.93,21.93,21.91,21.91,21000.0,17.4281,17.4281,17.4122,17.4122,21000.0
2007-10-05 12:50:00,21.91,21.94,21.91,21.93,15800.0,17.4122,17.436,17.4122,17.4281,15800.0
2007-10-05 13:00:00,21.93,21.97,21.93,21.96,14000.0,17.4281,17.4599,17.4281,17.4519,14000.0
2007-10-05 13:10:00,21.95,21.96,21.93,21.93,9400.0,17.444,17.4519,17.4281,17.4281,9400.0
2007-10-05 13:20:00,21.93,21.94,21.93,21.93,16600.0,17.4281,17.436,17.4281,17.4281,16600.0
2007-10-05 13:30:00,21.93,21.96,21.93,21.96,22200.0,17.4281,17.4519,17.4281,17.4519,22200.0
2007-10-05 13:40:00,21.96,21.99,21.95,21.97,28800.0,17.4519,17.4757,17.444,17.4599,28800.0
2007-10-05 13:50:00,21.98,21.98,21.95,21.95,16600.0,17.4678,17.4678,17.444,17.444,16600.0
2007-10-05 14:00:00,21.95,21.98,21.95,21.96,15600.0,17.444,17.4678,17.444,17.4519,15600.0
2007-10-05 14:10:00,21.95,21.98,21.94,21.97,16800.0,17.444,17.4678,17.436,17.4599,16800.0
2007-10-05 14:20:00,21.98,21.99,21.96,21.97,20800.0,17.4678,17.4757,17.4519,17.4599,20800.0
2007-10-05 14:30:00,21.97,21.97,21.94,21.96,21000.0,17.4599,17.4599,17.436,17.4519,21000.0
2007-10-05 14:40:00,21.96,21.98,21.96,21.97,13000.0,17.4519,17.4678,17.4519,17.4599,13000.0
2007-10-05 14:50:00,21.97,21.98,21.95,21.97,35200.0,17.4599,17.4678,17.444,17.4599,35200.0
2007-10-05 15:00:00,21.98,22.0,21.97,21.99,17800.0,17.4678,17.4837,17.4599,17.4757,17800.0
2007-10-05 15:10:00,21.99,21.99,21.94,21.95,53200.0,17.4757,17.4757,17.436,17.444,53200.0
2007-10-05 15:20:00,21.95,21.96,21.94,21.95,27000.0,17.444,17.4519,17.436,17.444,27000.0
2007-10-05 15:30:00,21.96,21.99,21.96,21.99,45000.0,17.4519,17.4757,17.4519,17.4757,45000.0
2007-10-05 15:40:00,21.98,21.99,21.94,21.95,49600.0,17.4678,17.4757,17.436,17.444,49600.0
2007-10-05 15:50:00,21.95,21.97,21.94,21.97,66400.0,17.444,17.4599,17.436,17.4599,66400.0
2007-10-08 09:30:00,21.93,22.01,21.91,21.95,36200.0,17.4281,17.4916,17.4122,17.444,36200.0
2007-10-08 09:40:00,21.97,21.98,21.93,21.98,19600.0,17.4599,17.4678,17.4281,17.4678,19600.0
2007-10-08 09:50:00,21.97,22.07,21.96,22.04,27800.0,17.4599,17.5393,17.4519,17.5155,27800.0
2007-10-08 10:00:00,22.03,22.09,22.0,22.08,21400.0,17.5075,17.5552,17.4837,17.5473,21400.0
2007-10-08 10:10:00,22.08,22.1,22.06,22.06,16000.0,17.5473,17.5632,17.5314,17.5314,16000.0
2007-10-08 10:20:00,22.07,22.09,22.06,22.07,16400.0,17.5393,17.5552,17.5314,17.5393,16400.0
2007-10-08 10:30:00,22.07,22.07,22.01,22.04,22200.0,17.5393,17.5393,17.4916,17.5155,22200.0
2007-10-08 10:40:00,22.04,22.04,22.02,22.03,11800.0,17.5155,17.5155,17.4996,17.5075,11800.0
2007-10-08 10:50:00,22.02,22.02,22.0,22.0,11000.0,17.4996,17.4996,17.4837,17.4837,11000.0
2007-10-08 11:00:00,22.0,22.04,21.98,22.03,41800.0,17.4837,17.5155,17.4678,17.5075,41800.0
2007-10-08 11:10:00,22.04,22.05,22.03,22.03,14200.0,17.5155,17.5234,17.5075,17.5075,14200.0
2007-10-08 11:20:00,22.04,22.04,22.01,22.04,15600.0,17.5155,17.5155,17.4916,17.5155,15600.0
2007-10-08 11:30:00,22.04,22.04,22.0,22.0,95600.0,17.5155,17.5155,17.4837,17.4837,95600.0
2007-10-08 11:40:00,22.0,22.01,22.0,22.0,13800.0,17.4837,17.4916,17.4837,17.4837,13800.0
2007-10-08 11:50:00,22.0,22.0,21.98,22.0,11600.0,17.4837,17.4837,17.4678,17.4837,11600.0
2007-10-08 12:00:00,22.0,22.01,22.0,22.0,11600.0,17.4837,17.4916,17.4837,17.4837,11600.0
2007-10-08 12:10:00,22.0,22.0,21.97,21.97,36200.0,17.4837,17.4837,17.4599,17.4599,36200.0
2007-10-08 12:20:00,21.97,21.98,21.95,21.98,14600.0,17.4599,17.4678,17.444,17.4678,14600.0
2007-10-08 12:30:00,21.99,21.99,21.96,21.96,9600.0,17.4757,17.4757,17.4519,17.4519,9600.0
2007-10-08 12:40:00,21.96,21.97,21.95,21.95,25200.0,17.4519,17.4599,17.444,17.444,25200.0
2007-10-08 12:50:00,21.95,21.96,21.95,21.95,4800.0,17.444,17.4519,17.444,17.444,4800.0
2007-10-08 13:00:00,21.95,21.95,21.93,21.93,10600.0,17.444,17.444,17.4281,17.4281,10600.0
2007-10-08 13:10:00,21.93,21.94,21.93,21.94,9600.0,17.4281,17.436,17.4281,17.436,9600.0
2007-10-08 13:20:00,21.94,21.95,21.93,21.95,7800.0,17.436,17.444,17.4281,17.444,7800.0
2007-10-08 13:30:00,21.95,21.95,21.94,21.95,13800.0,17.444,17.444,17.436,17.444,13800.0
2007-10-08 13:40:00,21.94,21.94,21.91,21.91,12800.0,17.436,17.436,17.4122,17.4122,12800.0
2007-10-08 13:50:00,21.91,21.91,21.9,21.9,14800.0,17.4122,17.4122,17.4042,17.4042,14800.0
2007-10-08 14:00:00,21.91,21.93,21.91,21.92,12600.0,17.4122,17.4281,17.4122,17.4201,12600.0
2007-10-08 14:10:00,21.93,21.95,21.91,21.94,16200.0,17.4281,17.444,17.4122,17.436,16200.0
2007-10-08 14:20:00,21.95,21.95,21.94,21.95,17000.0,17.444,17.444,17.436,17.444,17000.0
2007-10-08 14:30:00,21.95,21.96,21.94,21.95,16600.0,17.444,17.4519,17.436,17.444,16600.0
2007-10-08 14:40:00,21.95,21.96,21.94,21.95,20200.0,17.444,17.4519,17.436,17.444,20200.0
2007-10-08 14:50:00,21.95,21.96,21.94,21.95,20600.0,17.444,17.4519,17.436,17.444,20600.0
2007-10-08 15:00:00,21.95,21.95,21.94,21.95,19400.0,17.444,17.444,17.436,17.444,19400.0
2007-10-08 15:10:00,21.95,21.96,21.95,21.96,36200.0,17.444,17.4519,17.444,17.4519,36200.0
2007-10-08 15:20:00,21.96,21.97,21.95,21.96,35200.0,17.4519,17.4599,17.444,17.4519,35200.0
2007-10-08 15:30:00,21.96,21.98,21.96,21.98,44400.0,17.4519,17.4678,17.4519,17.4678,44400.0
2007-10-08 15:40:00,21.97,22.02,21.97,22.02,47600.0,17.4599,17.4996,17.4599,17.4996,47600.0
2007-10-08 15:50:00,22.02,22.02,21.94,21.98,142600.0,17.4996,17.4996,17.436,17.4678,142600.0
2007-10-09 09:30:00,21.96,22.13,21.96,22.03,27800.0,17.4519,17.587,17.4519,17.5075,27800.0
2007-10-09 09:40:00,22.04,22.04,22.02,22.03,10400.0,17.5155,17.5155,17.4996,17.5075,10400.0
2007-10-09 09:50:00,22.03,22.06,22.0,22.03,26400.0,17.5075,17.5314,17.4837,17.5075,26400.0
2007-10-09 10:00:00,22.03,22.04,21.99,22.02,95000.0,17.5075,17.5155,17.4757,17.4996,95000.0
2007-10-09 10:10:00,22.02,22.03,22.0,22.02,28000.0,17.4996,17.5075,17.4837,17.4996,28000.0
2007-10-09 10:20:00,22.02,22.02,21.96,21.96,23400.0,17.4996,17.4996,17.4519,17.4519,23400.0
2007-10-09 10:30:00,21.97,22.0,21.96,21.99,15400.0,17.4599,17.4837,17.4519,17.4757,15400.0
2007-10-09 10:40:00,21.98,22.05,21.98,22.04,28000.0,17.4678,17.5234,17.4678,17.5155,28000.0
2007-10-09 10:50:00,22.04,22.05,22.03,22.04,16000.0,17.5155,17.5234,17.5075,17.5155,16000.0
2007-10-09 11:00:00,22.04,22.05,21.97,21.97,36600.0,17.5155,17.5234,17.4599,17.4599,36600.0
2007-10-09 11:10:00,21.97,21.97,21.91,21.93,48200.0,17.4599,17.4599,17.4122,17.4281,48200.0
2007-10-09 11:20:00,21.94,21.97,21.94,21.95,91400.0,17.436,17.4599,17.436,17.444,91400.0
2007-10-09 11:30:00,21.95,21.95,21.93,21.94,22800.0,17.444,17.444,17.4281,17.436,22800.0
2007-10-09 11:40:00,21.94,22.0,21.93,21.93,91800.0,17.436,17.4837,17.4281,17.4281,91800.0
2007-10-09 11:50:00,21.93,21.94,21.9,21.92,43200.0,17.4281,17.436,17.4042,17.4201,43200.0
2007-10-09 12:00:00,21.91,21.92,21.84,21.84,22600.0,17.4122,17.4201,17.3565,17.3565,22600.0
2007-10-09 12:10:00,21.84,21.84,21.75,21.75,53200.0,17.3565,17.3565,17.285,17.285,53200.0
2007-10-09 12:20:00,21.75,21.75,21.72,21.73,42200.0,17.285,17.285,17.2612,17.2691,42200.0
2007-10-09 12:30:00,21.73,21.73,21.71,21.73,21800.0,17.2691,17.2691,17.2532,17.2691,21800.0
2007-10-09 12:40:00,21.73,21.73,21.68,21.7,37000.0,17.2691,17.2691,17.2294,17.2453,37000.0
2007-10-09 12:50:00,21.68,21.71,21.67,21.68,33800.0,17.2294,17.2532,17.2214,17.2294,33800.0
2007-10-09 13:00:00,21.67,21.68,21.61,21.61,86200.0,17.2214,17.2294,17.1738,17.1738,86200.0
2007-10-09 13:10:00,21.61,21.62,21.55,21.55,53200.0,17.1738,17.1817,17.1261,17.1261,53200.0
2007-10-09 13:20:00,21.55,21.6,21.55,21.59,63800.0,17.1261,17.1658,17.1261,17.1579,63800.0
2007-10-09 13:30:00,21.58,21.59,21.57,21.58,31600.0,17.1499,17.1579,17.142,17.1499,31600.0
2007-10-09 13:40:00,21.58,21.69,21.58,21.69,49600.0,17.1499,17.2373,17.1499,17.2373,49600.0
2007-10-09 13:50:00,21.68,21.68,21.63,21.64,45200.0,17.2294,17.2294,17.1896,17.1976,45200.0
2007-10-09 14:00:00,21.64,21.75,21.61,21.71,73800.0,17.1976,17.285,17.1738,17.2532,73800.0
2007-10-09 14:10:00,21.7,21.75,21.68,21.7,85800.0,17.2453,17.285,17.2294,17.2453,85800.0
2007-10-09 14:20:00,21.7,21.75,21.7,21.73,53000.0,17.2453,17.285,17.2453,17.2691,53000.0
2007-10-09 14:30:00,21.74,21.75,21.73,21.74,45000.0,17.2771,17.285,17.2691,17.2771,45000.0
2007-10-09 14:40:00,21.74,21.75,21.72,21.74,485800.0,17.2771,17.285,17.2612,17.2771,485800.0
2007-10-09 14:50:00,21.74,21.74,21.71,21.72,76600.0,17.2771,17.2771,17.2532,17.2612,76600.0
2007-10-09 15:00:00,21.72,21.75,21.71,21.75,108000.0,17.2612,17.285,17.2532,17.285,108000.0
2007-10-09 15:10:00,21.75,21.77,21.74,21.75,100000.0,17.285,17.3009,17.2771,17.285,100000.0
2007-10-09 15:20:00,21.75,21.75,21.75,21.75,96800.0,17.285,17.285,17.285,17.285,96800.0
2007-10-09 15:30:00,21.75,21.79,21.75,21.78,84600.0,17.285,17.3168,17.285,17.3089,84600.0
2007-10-09 15:40:00,21.78,21.78,21.69,21.7,169000.0,17.3089,17.3089,17.2373,17.2453,169000.0
2007-10-09 15:50:00,21.7,21.75,21.7,21.75,154800.0,17.2453,17.285,17.2453,17.285,154800.0
2007-10-10 09:30:00,21.58,21.68,21.5,21.57,118600.0,17.1499,17.2294,17.0863,17.142,118600.0
2007-10-10 09:40:00,21.57,21.58,21.49,21.52,139200.0,17.142,17.1499,17.0784,17.1022,139200.0
2007-10-10 09:50:00,21.52,21.55,21.46,21.47,173000.0,17.1022,17.1261,17.0545,17.0625,173000.0
2007-10-10 10:00:00,21.47,21.56,21.45,21.56,90200.0,17.0625,17.134,17.0466,17.134,90200.0
2007-10-10 10:10:00,21.56,21.61,21.5,21.61,144000.0,17.134,17.1738,17.0863,17.1738,144000.0
2007-10-10 10:20:00,21.61,21.62,21.54,21.56,154600.0,17.1738,17.1817,17.1181,17.134,154600.0
2007-10-10 10:30:00,21.56,21.6,21.56,21.59,35200.0,17.134,17.1658,17.134,17.1579,35200.0
2007-10-10 10:40:00,21.6,21.61,21.54,21.56,193600.0,17.1658,17.1738,17.1181,17.134,193600.0
2007-10-10 10:50:00,21.56,21.56,21.54,21.55,80600.0,17.134,17.134,17.1181,17.1261,80600.0
2007-10-10 11:00:00,21.54,21.59,21.54,21.59,33200.0,17.1181,17.1579,17.1181,17.1579,33200.0
2007-10-10 11:10:00,21.59,21.61,21.59,21.6,80200.0,17.1579,17.1738,17.1579,17.1658,80200.0
2007-10-10 11:20:00,21.6,21.61,21.58,21.59,25600.0,17.1658,17.1738,17.1499,17.1579,25600.0
2007-10-10 11:30:00,21.58,21.6,21.58,21.6,26200.0,17.1499,17.1658,17.1499,17.1658,26200.0
2007-10-10 11:40:00,21.6,21.6,21.59,21.59,25800.0,17.1658,17.1658,17.1579,17.1579,25800.0
2007-10-10 11:50:00,21.59,21.6,21.57,21.6,34200.0,17.1579,17.1658,17.142,17.1658,34200.0
2007-10-10 12:00:00,21.6,21.61,21.6,21.6,27600.0,17.1658,17.1738,17.1658,17.1658,27600.0
2007-10-10 12:10:00,21.6,21.6,21.59,21.6,21600.0,17.1658,17.1658,17.1579,17.1658,21600.0
2007-10-10 12:20:00,21.6,21.63,21.6,21.63,40200.0,17.1658,17.1896,17.1658,17.1896,40200.0
2007-10-10 12:30:00,21.63,21.67,21.63,21.67,31800.0,17.1896,17.2214,17.1896,17.2214,31800.0
2007-10-10 12:40:00,21.66,21.67,21.64,21.65,27200.0,17.2135,17.2214,17.1976,17.2055,27200.0
2007-10-10 12:50:00,21.64,21.64,21.62,21.63,28600.0,17.1976,17.1976,17.1817,17.1896,28600.0
2007-10-10 13:00:00,21.63,21.64,21.63,21.64,35000.0,17.1896,17.1976,17.1896,17.1976,35000.0
2007-10-10 13:10:00,21.63,21.64,21.57,21.58,53200.0,17.1896,17.1976,17.142,17.1499,53200.0
2007-10-10 13:20:00,21.58,21.58,21.54,21.55,52000.0,17.1499,17.1499,17.1181,17.1261,52000.0
2007-10-10 13:30:00,21.55,21.56,21.54,21.55,86200.0,17.1261,17.134,17.1181,17.1261,86200.0
2007-10-10 13:40:00,21.54,21.54,21.5,21.5,42400.0,17.1181,17.1181,17.0863,17.0863,42400.0
2007-10-10 13:50:00,21.5,21.51,21.49,21.51,68800.0,17.0863,17.0943,17.0784,17.0943,68800.0
2007-10-10 14:00:00,21.51,21.52,21.5,21.5,64200.0,17.0943,17.1022,17.0863,17.0863,64200.0
2007-10-10 14:10:00,21.5,21.53,21.5,21.52,43200.0,17.0863,17.1102,17.0863,17.1022,43200.0
2007-10-10 14:20:00,21.53,21.55,21.52,21.55,49200.0,17.1102,17.1261,17.1022,17.1261,49200.0
2007-10-10 14:30:00,21.55,21.56,21.54,21.56,43600.0,17.1261,17.134,17.1181,17.134,43600.0
2007-10-10 14:40:00,21.56,21.58,21.55,21.58,60000.0,17.134,17.1499,17.1261,17.1499,60000.0
2007-10-10 14:50:00,21.58,21.59,21.54,21.54,59400.0,17.1499,17.1579,17.1181,17.1181,59400.0
2007-10-10 15:00:00,21.54,21.58,21.54,21.57,63400.0,17.1181,17.1499,17.1181,17.142,63400.0
2007-10-10 15:10:00,21.57,21.63,21.57,21.63,54200.0,17.142,17.1896,17.142,17.1896,54200.0
2007-10-10 15:20:00,21.63,21.65,21.63,21.65,52200.0,17.1896,17.2055,17.1896,17.2055,52200.0
2007-10-10 15:30:00,21.65,21.66,21.61,21.61,69000.0,17.2055,17.2135,17.1738,17.1738,69000.0
2007-10-10 15:40:00,21.61,21.61,21.55,21.55,106200.0,17.1738,17.1738,17.1261,17.1261,106200.0
2007-10-10 15:50:00,21.56,21.59,21.52,21.58,168200.0,17.134,17.1579,17.1022,17.1499,168200.0
2007-10-11 09:30:00,21.68,21.7,21.58,21.58,47800.0,17.2294,17.2453,17.1499,17.1499,47800.0
2007-10-11 09:40:00,21.59,21.59,21.49,21.5,78400.0,17.1579,17.1579,17.0784,17.0863,78400.0
2007-10-11 09:50:00,21.5,21.5,21.4,21.47,108000.0,17.0863,17.0863,17.0069,17.0625,108000.0
2007-10-11 10:00:00,21.47,21.56,21.47,21.54,77000.0,17.0625,17.134,17.0625,17.1181,77000.0
2007-10-11 10:10:00,21.54,21.59,21.54,21.59,24800.0,17.1181,17.1579,17.1181,17.1579,24800.0
2007-10-11 10:20:00,21.58,21.6,21.57,21.6,34400.0,17.1499,17.1658,17.142,17.1658,34400.0
2007-10-11 10:30:00,21.6,21.62,21.57,21.6,64200.0,17.1658,17.1817,17.142,17.1658,64200.0
2007-10-11 10:40:00,21.6,21.63,21.57,21.59,31400.0,17.1658,17.1896,17.142,17.1579,31400.0
2007-10-11 10:50:00,21.59,21.64,21.59,21.63,25200.0,17.1579,17.1976,17.1579,17.1896,25200.0
2007-10-11 11:00:00,21.63,21.63,21.58,21.6,17400.0,17.1896,17.1896,17.1499,17.1658,17400.0
2007-10-11 11:10:00,21.6,21.61,21.58,21.59,14200.0,17.1658,17.1738,17.1499,17.1579,14200.0
2007-10-11 11:20:00,21.6,21.61,21.59,21.6,37800.0,17.1658,17.1738,17.1579,17.1658,37800.0
2007-10-11 11:30:00,21.6,21.61,21.58,21.61,34400.0,17.1658,17.1738,17.1499,17.1738,34400.0
2007-10-11 11:40:00,21.61,21.61,21.57,21.6,23800.0,17.1738,17.1738,17.142,17.1658,23800.0
2007-10-11 11:50:00,21.59,21.61,21.59,21.61,20000.0,17.1579,17.1738,17.1579,17.1738,20000.0
2007-10-11 12:00:00,21.6,21.66,21.6,21.66,77000.0,17.1658,17.2135,17.1658,17.2135,77000.0
2007-10-11 12:10:00,21.67,21.67,21.63,21.67,43800.0,17.2214,17.2214,17.1896,17.2214,43800.0
2007-10-11 12:20:00,21.67,21.69,21.67,21.68,15200.0,17.2214,17.2373,17.2214,17.2294,15200.0
2007-10-11 12:30:00,21.68,21.69,21.67,21.67,13400.0,17.2294,17.2373,17.2214,17.2214,13400.0
2007-10-11 12:40:00,21.67,21.68,21.65,21.66,18000.0,17.2214,17.2294,17.2055,17.2135,18000.0
2007-10-11 12:50:00,21.65,21.66,21.64,21.66,18400.0,17.2055,17.2135,17.1976,17.2135,18400.0
2007-10-11 13:00:00,21.65,21.66,21.64,21.65,18800.0,17.2055,17.2135,17.1976,17.2055,18800.0
2007-10-11 13:10:00,21.64,21.68,21.64,21.68,16800.0,17.1976,17.2294,17.1976,17.2294,16800.0
2007-10-11 13:20:00,21.68,21.68,21.66,21.66,7400.0,17.2294,17.2294,17.2135,17.2135,7400.0
2007-10-11 13:30:00,21.66,21.67,21.65,21.65,6600.0,17.2135,17.2214,17.2055,17.2055,6600.0
2007-10-11 13:40:00,21.65,21.65,21.61,21.61,25000.0,17.2055,17.2055,17.1738,17.1738,25000.0
2007-10-11 13:50:00,21.61,21.64,21.6,21.64,49000.0,17.1738,17.1976,17.1658,17.1976,49000.0
2007-10-11 14:00:00,21.65,21.65,21.58,21.59,49600.0,17.2055,17.2055,17.1499,17.1579,49600.0
2007-10-11 14:10:00,21.59,21.59,21.53,21.53,55800.0,17.1579,17.1579,17.1102,17.1102,55800.0
2007-10-11 14:20:00,21.54,21.59,21.53,21.55,58200.0,17.1181,17.1579,17.1102,17.1261,58200.0
2007-10-11 14:30:00,21.54,21.59,21.52,21.53,68200.0,17.1181,17.1579,17.1022,17.1102,68200.0
2007-10-11 14:40:00,21.53,21.57,21.5,21.5,89600.0,17.1102,17.142,17.0863,17.0863,89600.0
2007-10-11 14:50:00,21.51,21.52,21.5,21.52,81200.0,17.0943,17.1022,17.0863,17.1022,81200.0
2007-10-11 15:00:00,21.53,21.57,21.5,21.51,93800.0,17.1102,17.142,17.0863,17.0943,93800.0
2007-10-11 15:10:00,21.51,21.53,21.5,21.52,94200.0,17.0943,17.1102,17.0863,17.1022,94200.0
2007-10-11 15:20:00,21.52,21.56,21.51,21.53,71800.0,17.1022,17.134,17.0943,17.1102,71800.0
2007-10-11 15:30:00,21.53,21.57,21.53,21.56,116800.0,17.1102,17.142,17.1102,17.134,116800.0
2007-10-11 15:40:00,21.56,21.61,21.55,21.57,90200.0,17.134,17.1738,17.1261,17.142,90200.0
2007-10-11 15:50:00,21.58,21.59,21.55,21.59,72400.0,17.1499,17.1579,17.1261,17.1579,72400.0
2007-10-12 09:30:00,21.47,21.58,21.47,21.55,74800.0,17.0625,17.1499,17.0625,17.1261,74800.0
2007-10-12 09:40:00,21.56,21.57,21.46,21.48,89600.0,17.134,17.142,17.0545,17.0704,89600.0
2007-10-12 09:50:00,21.48,21.6,21.48,21.56,43800.0,17.0704,17.1658,17.0704,17.134,43800.0
2007-10-12 10:00:00,21.55,21.57,21.53,21.56,65000.0,17.1261,17.142,17.1102,17.134,65000.0
2007-10-12 10:10:00,21.56,21.56,21.54,21.55,44800.0,17.134,17.134,17.1181,17.1261,44800.0
2007-10-12 10:20:00,21.56,21.62,21.56,21.62,24800.0,17.134,17.1817,17.134,17.1817,24800.0
2007-10-12 10:30:00,21.62,21.63,21.55,21.57,28600.0,17.1817,17.1896,17.1261,17.142,28600.0
2007-10-12 10:40:00,21.57,21.57,21.51,21.51,48600.0,17.142,17.142,17.0943,17.0943,48600.0
2007-10-12 10:50:00,21.52,21.54,21.51,21.53,24600.0,17.1022,17.1181,17.0943,17.1102,24600.0
2007-10-12 11:00:00,21.54,21.56,21.52,21.53,32400.0,17.1181,17.134,17.1022,17.1102,32400.0
2007-10-12 11:10:00,21.53,21.54,21.49,21.53,99800.0,17.1102,17.1181,17.0784,17.1102,99800.0
2007-10-12 11:20:00,21.53,21.58,21.52,21.58,28200.0,17.1102,17.1499,17.1022,17.1499,28200.0
2007-10-12 11:30:00,21.57,21.58,21.52,21.54,100600.0,17.142,17.1499,17.1022,17.1181,100600.0
2007-10-12 11:40:00,21.54,21.55,21.5,21.53,65400.0,17.1181,17.1261,17.0863,17.1102,65400.0
2007-10-12 11:50:00,21.53,21.53,21.5,21.5,17400.0,17.1102,17.1102,17.0863,17.0863,17400.0
2007-10-12 12:00:00,21.5,21.54,21.5,21.53,24000.0,17.0863,17.1181,17.0863,17.1102,24000.0
2007-10-12 12:10:00,21.53,21.55,21.52,21.53,25400.0,17.1102,17.1261,17.1022,17.1102,25400.0
2007-10-12 12:20:00,21.53,21.55,21.52,21.52,18200.0,17.1102,17.1261,17.1022,17.1022,18200.0
2007-10-12 12:30:00,21.52,21.55,21.5,21.55,77000.0,17.1022,17.1261,17.0863,17.1261,77000.0
2007-10-12 12:40:00,21.55,21.58,21.54,21.58,23800.0,17.1261,17.1499,17.1181,17.1499,23800.0
2007-10-12 12:50:00,21.58,21.58,21.56,21.56,16800.0,17.1499,17.1499,17.134,17.134,16800.0
2007-10-12 13:00:00,21.58,21.58,21.54,21.55,10000.0,17.1499,17.1499,17.1181,17.1261,10000.0
2007-10-12 13:10:00,21.54,21.54,21.51,21.51,11000.0,17.1181,17.1181,17.0943,17.0943,11000.0
2007-10-12 13:20:00,21.51,21.52,21.5,21.52,144600.0,17.0943,17.1022,17.0863,17.1022,144600.0
2007-10-12 13:30:00,21.52,21.55,21.52,21.55,12000.0,17.1022,17.1261,17.1022,17.1261,12000.0
2007-10-12 13:40:00,21.55,21.57,21.53,21.57,15400.0,17.1261,17.142,17.1102,17.142,15400.0
2007-10-12 13:50:00,21.56,21.61,21.56,21.57,25600.0,17.134,17.1738,17.134,17.142,25600.0
2007-10-12 14:00:00,21.58,21.63,21.57,21.61,17800.0,17.1499,17.1896,17.142,17.1738,17800.0
2007-10-12 14:10:00,21.61,21.62,21.6,21.61,14800.0,17.1738,17.1817,17.1658,17.1738,14800.0
2007-10-12 14:20:00,21.61,21.61,21.6,21.61,17000.0,17.1738,17.1738,17.1658,17.1738,17000.0
2007-10-12 14:30:00,21.61,21.67,21.6,21.65,29200.0,17.1738,17.2214,17.1658,17.2055,29200.0
2007-10-12 14:40:00,21.65,21.66,21.63,21.64,18800.0,17.2055,17.2135,17.1896,17.1976,18800.0
2007-10-12 14:50:00,21.64,21.67,21.62,21.63,35800.0,17.1976,17.2214,17.1817,17.1896,35800.0
2007-10-12 15:00:00,21.61,21.63,21.6,21.63,42800.0,17.1738,17.1896,17.1658,17.1896,42800.0
2007-10-12 15:10:00,21.63,21.63,21.61,21.63,15200.0,17.1896,17.1896,17.1738,17.1896,15200.0
2007-10-12 15:20:00,21.63,21.63,21.6,21.61,36000.0,17.1896,17.1896,17.1658,17.1738,36000.0
2007-10-12 15:30:00,21.61,21.64,21.6,21.6,42000.0,17.1738,17.1976,17.1658,17.1658,42000.0
2007-10-12 15:40:00,21.6,21.61,21.54,21.54,60800.0,17.1658,17.1738,17.1181,17.1181,60800.0
2007-10-12 15:50:00,21.55,21.57,21.52,21.57,107800.0,17.1261,17.142,17.1022,17.142,107800.0
2007-10-15 09:30:00,21.56,21.56,21.5,21.52,26000.0,17.134,17.134,17.0863,17.1022,26000.0
2007-10-15 09:40:00,21.52,21.54,21.46,21.5,43200.0,17.1022,17.1181,17.0545,17.0863,43200.0
2007-10-15 09:50:00,21.5,21.54,21.5,21.52,37000.0,17.0863,17.1181,17.0863,17.1022,37000.0
2007-10-15 10:00:00,21.52,21.52,21.48,21.5,45200.0,17.1022,17.1022,17.0704,17.0863,45200.0
2007-10-15 10:10:00,21.5,21.51,21.43,21.45,63800.0,17.0863,17.0943,17.0307,17.0466,63800.0
2007-10-15 10:20:00,21.45,21.46,21.42,21.43,44200.0,17.0466,17.0545,17.0228,17.0307,44200.0
2007-10-15 10:30:00,21.43,21.45,21.43,21.43,50000.0,17.0307,17.0466,17.0307,17.0307,50000.0
2007-10-15 10:40:00,21.43,21.45,21.43,21.43,127400.0,17.0307,17.0466,17.0307,17.0307,127400.0
2007-10-15 10:50:00,21.43,21.44,21.34,21.35,76200.0,17.0307,17.0387,16.9592,16.9671,76200.0
2007-10-15 11:00:00,21.34,21.35,21.27,21.27,64000.0,16.9592,16.9671,16.9036,16.9036,64000.0
2007-10-15 11:10:00,21.28,21.32,21.27,21.31,117000.0,16.9115,16.9433,16.9036,16.9353,117000.0
2007-10-15 11:20:00,21.3,21.32,21.3,21.31,103800.0,16.9274,16.9433,16.9274,16.9353,103800.0
2007-10-15 11:30:00,21.3,21.33,21.3,21.33,133600.0,16.9274,16.9512,16.9274,16.9512,133600.0
2007-10-15 11:40:00,21.33,21.34,21.28,21.28,52800.0,16.9512,16.9592,16.9115,16.9115,52800.0
2007-10-15 11:50:00,21.27,21.29,21.27,21.28,31600.0,16.9036,16.9194,16.9036,16.9115,31600.0
2007-10-15 12:00:00,21.28,21.3,21.28,21.29,44800.0,16.9115,16.9274,16.9115,16.9194,44800.0
2007-10-15 12:10:00,21.29,21.34,21.29,21.33,45000.0,16.9194,16.9592,16.9194,16.9512,45000.0
2007-10-15 12:20:00,21.34,21.36,21.33,21.36,55800.0,16.9592,16.9751,16.9512,16.9751,55800.0
2007-10-15 12:30:00,21.36,21.36,21.33,21.34,16200.0,16.9751,16.9751,16.9512,16.9592,16200.0
2007-10-15 12:40:00,21.34,21.34,21.31,21.33,64800.0,16.9592,16.9592,16.9353,16.9512,64800.0
2007-10-15 12:50:00,21.33,21.34,21.32,21.33,26400.0,16.9512,16.9592,16.9433,16.9512,26400.0
2007-10-15 13:00:00,21.33,21.36,21.33,21.36,35600.0,16.9512,16.9751,16.9512,16.9751,35600.0
2007-10-15 13:10:00,21.35,21.36,21.34,21.36,25200.0,16.9671,16.9751,16.9592,16.9751,25200.0
2007-10-15 13:20:00,21.36,21.37,21.35,21.37,67800.0,16.9751,16.983,16.9671,16.983,67800.0
2007-10-15 13:30:00,21.36,21.4,21.36,21.39,35400.0,16.9751,17.0069,16.9751,16.9989,35400.0
2007-10-15 13:40:00,21.39,21.39,21.36,21.37,22200.0,16.9989,16.9989,16.9751,16.983,22200.0
2007-10-15 13:50:00,21.36,21.39,21.36,21.38,20200.0,16.9751,16.9989,16.9751,16.991,20200.0
2007-10-15 14:00:00,21.38,21.38,21.34,21.34,33200.0,16.991,16.991,16.9592,16.9592,33200.0
2007-10-15 14:10:00,21.34,21.38,21.33,21.38,55000.0,16.9592,16.991,16.9512,16.991,55000.0
2007-10-15 14:20:00,21.38,21.4,21.36,21.39,57400.0,16.991,17.0069,16.9751,16.9989,57400.0
2007-10-15 14:30:00,21.39,21.45,21.38,21.45,84000.0,16.9989,17.0466,16.991,17.0466,84000.0
2007-10-15 14:40:00,21.45,21.48,21.43,21.47,80400.0,17.0466,17.0704,17.0307,17.0625,80400.0
2007-10-15 14:50:00,21.47,21.5,21.45,21.46,56800.0,17.0625,17.0863,17.0466,17.0545,56800.0
2007-10-15 15:00:00,21.46,21.48,21.45,21.46,55400.0,17.0545,17.0704,17.0466,17.0545,55400.0
2007-10-15 15:10:00,21.46,21.46,21.43,21.45,62200.0,17.0545,17.0545,17.0307,17.0466,62200.0
2007-10-15 15:20:00,21.45,21.47,21.41,21.43,73000.0,17.0466,17.0625,17.0148,17.0307,73000.0
2007-10-15 15:30:00,21.43,21.45,21.42,21.43,58200.0,17.0307,17.0466,17.0228,17.0307,58200.0
2007-10-15 15:40:00,21.43,21.48,21.43,21.47,101000.0,17.0307,17.0704,17.0307,17.0625,101000.0
2007-10-15 15:50:00,21.47,21.49,21.45,21.47,119600.0,17.0625,17.0784,17.0466,17.0625,119600.0
2007-10-16 09:30:00,21.37,21.4,21.3,21.39,57400.0,16.983,17.0069,16.9274,16.9989,57400.0
2007-10-16 09:40:00,21.4,21.44,21.39,21.44,72400.0,17.0069,17.0387,16.9989,17.0387,72400.0
2007-10-16 09:50:00,21.43,21.45,21.4,21.41,40600.0,17.0307,17.0466,17.0069,17.0148,40600.0
2007-10-16 10:00:00,21.41,21.45,21.39,21.43,34800.0,17.0148,17.0466,16.9989,17.0307,34800.0
2007-10-16 10:10:00,21.44,21.44,21.36,21.39,32600.0,17.0387,17.0387,16.9751,16.9989,32600.0
2007-10-16 10:20:00,21.4,21.42,21.4,21.41,40600.0,17.0069,17.0228,17.0069,17.0148,40600.0
2007-10-16 10:30:00,21.41,21.41,21.36,21.36,44000.0,17.0148,17.0148,16.9751,16.9751,44000.0
2007-10-16 10:40:00,21.36,21.43,21.36,21.43,67400.0,16.9751,17.0307,16.9751,17.0307,67400.0
2007-10-16 10:50:00,21.41,21.43,21.39,21.42,39000.0,17.0148,17.0307,16.9989,17.0228,39000.0
2007-10-16 11:00:00,21.42,21.43,21.36,21.37,41800.0,17.0228,17.0307,16.9751,16.983,41800.0
2007-10-16 11:10:00,21.38,21.38,21.32,21.33,41800.0,16.991,16.991,16.9433,16.9512,41800.0
2007-10-16 11:20:00,21.33,21.34,21.31,21.31,54600.0,16.9512,16.9592,16.9353,16.9353,54600.0
2007-10-16 11:30:00,21.31,21.36,21.3,21.32,89400.0,16.9353,16.9751,16.9274,16.9433,89400.0
2007-10-16 11:40:00,21.32,21.33,21.26,21.28,162400.0,16.9433,16.9512,16.8956,16.9115,162400.0
2007-10-16 11:50:00,21.28,21.28,21.2,21.22,105200.0,16.9115,16.9115,16.8479,16.8638,105200.0
2007-10-16 12:00:00,21.22,21.27,21.22,21.26,86800.0,16.8638,16.9036,16.8638,16.8956,86800.0
2007-10-16 12:10:00,21.26,21.27,21.24,21.27,30800.0,16.8956,16.9036,16.8797,16.9036,30800.0
2007-10-16 12:20:00,21.26,21.26,21.25,21.26,27000.0,16.8956,16.8956,16.8877,16.8956,27000.0
2007-10-16 12:30:00,21.26,21.28,21.25,21.27,33400.0,16.8956,16.9115,16.8877,16.9036,33400.0
2007-10-16 12:40:00,21.27,21.29,21.25,21.28,21000.0,16.9036,16.9194,16.8877,16.9115,21000.0
2007-10-16 12:50:00,21.28,21.3,21.28,21.29,15600.0,16.9115,16.9274,16.9115,16.9194,15600.0
2007-10-16 13:00:00,21.3,21.3,21.25,21.25,33200.0,16.9274,16.9274,16.8877,16.8877,33200.0
2007-10-16 13:10:00,21.25,21.26,21.23,21.25,33200.0,16.8877,16.8956,16.8718,16.8877,33200.0
2007-10-16 13:20:00,21.25,21.26,21.24,21.25,22200.0,16.8877,16.8956,16.8797,16.8877,22200.0
2007-10-16 13:30:00,21.25,21.25,21.22,21.25,30200.0,16.8877,16.8877,16.8638,16.8877,30200.0
2007-10-16 13:40:00,21.25,21.25,21.23,21.24,34400.0,16.8877,16.8877,16.8718,16.8797,34400.0
2007-10-16 13:50:00,21.24,21.25,21.22,21.23,21200.0,16.8797,16.8877,16.8638,16.8718,21200.0
2007-10-16 14:00:00,21.23,21.25,21.21,21.25,25400.0,16.8718,16.8877,16.8559,16.8877,25400.0
2007-10-16 14:10:00,21.25,21.25,21.22,21.22,35200.0,16.8877,16.8877,16.8638,16.8638,35200.0
2007-10-16 14:20:00,21.22,21.23,21.21,21.22,35200.0,16.8638,16.8718,16.8559,16.8638,35200.0
2007-10-16 14:30:00,21.22,21.23,21.19,21.19,33400.0,16.8638,16.8718,16.84,16.84,33400.0
2007-10-16 14:40:00,21.2,21.21,21.18,21.19,38000.0,16.8479,16.8559,16.832,16.84,38000.0
2007-10-16 14:50:00,21.19,21.2,21.14,21.14,45400.0,16.84,16.8479,16.8002,16.8002,45400.0
2007-10-16 15:00:00,21.14,21.14,21.09,21.11,54000.0,16.8002,16.8002,16.7605,16.7764,54000.0
2007-10-16 15:10:00,21.11,21.13,21.09,21.11,68200.0,16.7764,16.7923,16.7605,16.7764,68200.0
2007-10-16 15:20:00,21.11,21.14,21.07,21.1,292800.0,16.7764,16.8002,16.7446,16.7684,292800.0
2007-10-16 15:30:00,21.1,21.12,21.06,21.1,174800.0,16.7684,16.7843,16.7367,16.7684,174800.0
2007-10-16 15:40:00,21.11,21.13,21.08,21.1,127000.0,16.7764,16.7923,16.7526,16.7684,127000.0
2007-10-16 15:50:00,21.1,21.14,21.08,21.12,151800.0,16.7684,16.8002,16.7526,16.7843,151800.0
2007-10-17 09:30:00,21.28,21.28,21.06,21.12,46000.0,16.9115,16.9115,16.7367,16.7843,46000.0
2007-10-17 09:40:00,21.11,21.18,21.11,21.18,31000.0,16.7764,16.832,16.7764,16.832,31000.0
2007-10-17 09:50:00,21.17,21.21,21.17,21.21,30600.0,16.8241,16.8559,16.8241,16.8559,30600.0
2007-10-17 10:00:00,21.21,21.21,21.18,21.2,42400.0,16.8559,16.8559,16.832,16.8479,42400.0
2007-10-17 10:10:00,21.2,21.21,21.19,21.2,33600.0,16.8479,16.8559,16.84,16.8479,33600.0
2007-10-17 10:20:00,21.18,21.19,21.11,21.11,25200.0,16.832,16.84,16.7764,16.7764,25200.0
2007-10-17 10:30:00,21.11,21.15,21.11,21.11,26000.0,16.7764,16.8082,16.7764,16.7764,26000.0
2007-10-17 10:40:00,21.11,21.11,21.03,21.05,36800.0,16.7764,16.7764,16.7128,16.7287,36800.0
2007-10-17 10:50:00,21.05,21.06,21.03,21.04,40000.0,16.7287,16.7367,16.7128,16.7208,40000.0
2007-10-17 11:00:00,21.03,21.03,20.99,21.0,45000.0,16.7128,16.7128,16.681,16.689,45000.0
2007-10-17 11:10:00,21.0,21.01,20.99,20.99,20800.0,16.689,16.6969,16.681,16.681,20800.0
2007-10-17 11:20:00,20.98,20.98,20.95,20.96,30200.0,16.6731,16.6731,16.6492,16.6572,30200.0
2007-10-17 11:30:00,20.97,21.04,20.96,21.03,36200.0,16.6651,16.7208,16.6572,16.7128,36200.0
2007-10-17 11:40:00,21.02,21.05,21.01,21.03,16200.0,16.7049,16.7287,16.6969,16.7128,16200.0
2007-10-17 11:50:00,21.03,21.04,21.01,21.02,11600.0,16.7128,16.7208,16.6969,16.7049,11600.0
2007-10-17 12:00:00,21.03,21.06,21.03,21.06,16400.0,16.7128,16.7367,16.7128,16.7367,16400.0
2007-10-17 12:10:00,21.05,21.07,21.05,21.07,8600.0,16.7287,16.7446,16.7287,16.7446,8600.0
2007-10-17 12:20:00,21.06,21.07,21.02,21.02,19800.0,16.7367,16.7446,16.7049,16.7049,19800.0
2007-10-17 12:30:00,21.0,21.01,20.99,21.0,18200.0,16.689,16.6969,16.681,16.689,18200.0
2007-10-17 12:40:00,21.0,21.03,21.0,21.03,22000.0,16.689,16.7128,16.689,16.7128,22000.0
2007-10-17 12:50:00,21.03,21.03,20.97,20.99,27800.0,16.7128,16.7128,16.6651,16.681,27800.0
2007-10-17 13:00:00,20.99,21.01,20.99,21.0,44000.0,16.681,16.6969,16.681,16.689,44000.0
2007-10-17 13:10:00,21.0,21.03,21.0,21.02,31000.0,16.689,16.7128,16.689,16.7049,31000.0
2007-10-17 13:20:00,21.01,21.02,21.0,21.0,25800.0,16.6969,16.7049,16.689,16.689,25800.0
2007-10-17 13:30:00,21.01,21.04,21.0,21.01,25000.0,16.6969,16.7208,16.689,16.6969,25000.0
2007-10-17 13:40:00,21.0,21.02,20.99,21.0,17000.0,16.689,16.7049,16.681,16.689,17000.0
2007-10-17 13:50:00,21.0,21.02,20.98,21.02,36800.0,16.689,16.7049,16.6731,16.7049,36800.0
2007-10-17 14:00:00,21.02,21.04,21.0,21.04,23600.0,16.7049,16.7208,16.689,16.7208,23600.0
2007-10-17 14:10:00,21.03,21.05,20.97,21.0,36200.0,16.7128,16.7287,16.6651,16.689,36200.0
2007-10-17 14:20:00,21.0,21.02,20.99,21.02,33000.0,16.689,16.7049,16.681,16.7049,33000.0
2007-10-17 14:30:00,21.02,21.02,21.0,21.01,33400.0,16.7049,16.7049,16.689,16.6969,33400.0
2007-10-17 14:40:00,21.02,21.05,21.0,21.01,24200.0,16.7049,16.7287,16.689,16.6969,24200.0
2007-10-17 14:50:00,21.01,21.03,21.0,21.03,51000.0,16.6969,16.7128,16.689,16.7128,51000.0
2007-10-17 15:00:00,21.02,21.06,21.01,21.05,40400.0,16.7049,16.7367,16.6969,16.7287,40400.0
2007-10-17 15:10:00,21.05,21.07,21.02,21.04,33800.0,16.7287,16.7446,16.7049,16.7208,33800.0
2007-10-17 15:20:00,21.03,21.05,21.0,21.02,30400.0,16.7128,16.7287,16.689,16.7049,30400.0
2007-10-17 15:30:00,21.02,21.04,21.0,21.0,54800.0,16.7049,16.7208,16.689,16.689,54800.0
2007-10-17 15:40:00,21.0,21.06,21.0,21.01,78200.0,16.689,16.7367,16.689,16.6969,78200.0
2007-10-17 15:50:00,21.01,21.02,21.0,21.01,238000.0,16.6969,16.7049,16.689,16.6969,238000.0
2007-10-18 09:30:00,20.88,21.28,20.88,21.27,82400.0,16.5936,16.9115,16.5936,16.9036,82400.0
2007-10-18 09:40:00,21.27,21.36,21.25,21.33,67000.0,16.9036,16.9751,16.8877,16.9512,67000.0
2007-10-18 09:50:00,21.33,21.36,21.28,21.34,82000.0,16.9512,16.9751,16.9115,16.9592,82000.0
2007-10-18 10:00:00,21.34,21.42,21.3,21.39,59000.0,16.9592,17.0228,16.9274,16.9989,59000.0
2007-10-18 10:10:00,21.39,21.44,21.37,21.44,33000.0,16.9989,17.0387,16.983,17.0387,33000.0
2007-10-18 10:20:00,21.44,21.46,21.39,21.41,44000.0,17.0387,17.0545,16.9989,17.0148,44000.0
2007-10-18 10:30:00,21.41,21.41,21.33,21.33,38000.0,17.0148,17.0148,16.9512,16.9512,38000.0
2007-10-18 10:40:00,21.33,21.38,21.33,21.36,227200.0,16.9512,16.991,16.9512,16.9751,227200.0
2007-10-18 10:50:00,21.37,21.38,21.35,21.37,54000.0,16.983,16.991,16.9671,16.983,54000.0
2007-10-18 11:00:00,21.37,21.39,21.36,21.36,36800.0,16.983,16.9989,16.9751,16.9751,36800.0
2007-10-18 11:10:00,21.36,21.38,21.36,21.37,35400.0,16.9751,16.991,16.9751,16.983,35400.0
2007-10-18 11:20:00,21.37,21.38,21.36,21.38,38200.0,16.983,16.991,16.9751,16.991,38200.0
2007-10-18 11:30:00,21.38,21.47,21.36,21.47,215800.0,16.991,17.0625,16.9751,17.0625,215800.0
2007-10-18 11:40:00,21.48,21.54,21.47,21.53,55000.0,17.0704,17.1181,17.0625,17.1102,55000.0
2007-10-18 11:50:00,21.53,21.63,21.52,21.63,78400.0,17.1102,17.1896,17.1022,17.1896,78400.0
2007-10-18 12:00:00,21.63,21.67,21.59,21.59,75200.0,17.1896,17.2214,17.1579,17.1579,75200.0
2007-10-18 12:10:00,21.59,21.6,21.58,21.59,26600.0,17.1579,17.1658,17.1499,17.1579,26600.0
2007-10-18 12:20:00,21.59,21.66,21.59,21.64,58000.0,17.1579,17.2135,17.1579,17.1976,58000.0
2007-10-18 12:30:00,21.65,21.69,21.65,21.68,53000.0,17.2055,17.2373,17.2055,17.2294,53000.0
2007-10-18 12:40:00,21.68,21.84,21.68,21.73,120000.0,17.2294,17.3565,17.2294,17.2691,120000.0
2007-10-18 12:50:00,21.74,21.75,21.68,21.7,25800.0,17.2771,17.285,17.2294,17.2453,25800.0
2007-10-18 13:00:00,21.68,21.72,21.65,21.72,36800.0,17.2294,17.2612,17.2055,17.2612,36800.0
2007-10-18 13:10:00,21.73,21.74,21.69,21.72,50400.0,17.2691,17.2771,17.2373,17.2612,50400.0
2007-10-18 13:20:00,21.72,21.72,21.69,21.72,50800.0,17.2612,17.2612,17.2373,17.2612,50800.0
2007-10-18 13:30:00,21.72,21.75,21.71,21.75,36800.0,17.2612,17.285,17.2532,17.285,36800.0
2007-10-18 13:40:00,21.75,21.81,21.75,21.8,58200.0,17.285,17.3327,17.285,17.3247,58200.0
2007-10-18 13:50:00,21.8,21.81,21.79,21.8,66200.0,17.3247,17.3327,17.3168,17.3247,66200.0
2007-10-18 14:00:00,21.79,21.83,21.76,21.81,48800.0,17.3168,17.3486,17.293,17.3327,48800.0
2007-10-18 14:10:00,21.81,21.87,21.8,21.85,46000.0,17.3327,17.3804,17.3247,17.3645,46000.0
2007-10-18 14:20:00,21.85,21.86,21.83,21.83,38000.0,17.3645,17.3724,17.3486,17.3486,38000.0
2007-10-18 14:30:00,21.83,21.85,21.82,21.83,40200.0,17.3486,17.3645,17.3406,17.3486,40200.0
2007-10-18 14:40:00,21.83,21.86,21.79,21.8,66800.0,17.3486,17.3724,17.3168,17.3247,66800.0
2007-10-18 14:50:00,21.8,21.81,21.78,21.78,50200.0,17.3247,17.3327,17.3089,17.3089,50200.0
2007-10-18 15:00:00,21.78,21.81,21.78,21.81,76200.0,17.3089,17.3327,17.3089,17.3327,76200.0
2007-10-18 15:10:00,21.81,21.87,21.81,21.86,92200.0,17.3327,17.3804,17.3327,17.3724,92200.0
2007-10-18 15:20:00,21.86,21.89,21.85,21.89,100000.0,17.3724,17.3963,17.3645,17.3963,100000.0
2007-10-18 15:30:00,21.89,21.89,21.83,21.83,72000.0,17.3963,17.3963,17.3486,17.3486,72000.0
2007-10-18 15:40:00,21.83,21.89,21.82,21.89,139200.0,17.3486,17.3963,17.3406,17.3963,139200.0
2007-10-18 15:50:00,21.89,21.93,21.86,21.89,170600.0,17.3963,17.4281,17.3724,17.3963,170600.0
2007-10-19 09:30:00,21.81,21.9,21.8,21.89,174000.0,17.3327,17.4042,17.3247,17.3963,174000.0
2007-10-19 09:40:00,21.88,22.11,21.88,22.09,71200.0,17.3883,17.5711,17.3883,17.5552,71200.0
2007-10-19 09:50:00,22.09,22.09,21.99,22.05,68800.0,17.5552,17.5552,17.4757,17.5234,68800.0
2007-10-19 10:00:00,22.05,22.11,22.02,22.11,114800.0,17.5234,17.5711,17.4996,17.5711,114800.0
2007-10-19 10:10:00,22.11,22.12,22.0,22.0,71600.0,17.5711,17.5791,17.4837,17.4837,71600.0
2007-10-19 10:20:00,22.01,22.06,22.0,22.04,77000.0,17.4916,17.5314,17.4837,17.5155,77000.0
2007-10-19 10:30:00,22.05,22.05,21.98,22.0,60400.0,17.5234,17.5234,17.4678,17.4837,60400.0
2007-10-19 10:40:00,22.0,22.01,21.92,22.01,70400.0,17.4837,17.4916,17.4201,17.4916,70400.0
2007-10-19 10:50:00,22.0,22.04,22.0,22.0,35600.0,17.4837,17.5155,17.4837,17.4837,35600.0
2007-10-19 11:00:00,22.0,22.04,21.99,21.99,34600.0,17.4837,17.5155,17.4757,17.4757,34600.0
2007-10-19 11:10:00,21.99,22.01,21.99,22.0,26000.0,17.4757,17.4916,17.4757,17.4837,26000.0
2007-10-19 11:20:00,22.0,22.12,21.99,22.08,40000.0,17.4837,17.5791,17.4757,17.5473,40000.0
2007-10-19 11:30:00,22.09,22.11,22.0,22.04,61600.0,17.5552,17.5711,17.4837,17.5155,61600.0
2007-10-19 11:40:00,22.05,22.08,22.03,22.08,103200.0,17.5234,17.5473,17.5075,17.5473,103200.0
2007-10-19 11:50:00,22.08,22.11,22.02,22.06,102200.0,17.5473,17.5711,17.4996,17.5314,102200.0
2007-10-19 12:00:00,22.07,22.1,22.05,22.08,50800.0,17.5393,17.5632,17.5234,17.5473,50800.0
2007-10-19 12:10:00,22.09,22.09,22.05,22.08,45200.0,17.5552,17.5552,17.5234,17.5473,45200.0
2007-10-19 12:20:00,22.08,22.11,22.06,22.08,45200.0,17.5473,17.5711,17.5314,17.5473,45200.0
2007-10-19 12:30:00,22.07,22.09,22.06,22.08,23800.0,17.5393,17.5552,17.5314,17.5473,23800.0
2007-10-19 12:40:00,22.08,22.11,22.03,22.05,31400.0,17.5473,17.5711,17.5075,17.5234,31400.0
2007-10-19 12:50:00,22.05,22.05,21.96,22.0,46000.0,17.5234,17.5234,17.4519,17.4837,46000.0
2007-10-19 13:00:00,22.0,22.01,21.98,22.0,49800.0,17.4837,17.4916,17.4678,17.4837,49800.0
2007-10-19 13:10:00,22.0,22.02,21.98,21.99,24400.0,17.4837,17.4996,17.4678,17.4757,24400.0
2007-10-19 13:20:00,21.99,22.02,21.95,22.02,51800.0,17.4757,17.4996,17.444,17.4996,51800.0
2007-10-19 13:30:00,22.02,22.05,21.98,21.98,40400.0,17.4996,17.5234,17.4678,17.4678,40400.0
2007-10-19 13:40:00,21.98,22.04,21.98,22.0,36200.0,17.4678,17.5155,17.4678,17.4837,36200.0
2007-10-19 13:50:00,22.0,22.0,21.93,21.94,40400.0,17.4837,17.4837,17.4281,17.436,40400.0
2007-10-19 14:00:00,21.94,21.97,21.93,21.94,54000.0,17.436,17.4599,17.4281,17.436,54000.0
2007-10-19 14:10:00,21.95,21.96,21.91,21.95,60400.0,17.444,17.4519,17.4122,17.444,60400.0
2007-10-19 14:20:00,21.95,21.98,21.91,21.97,76000.0,17.444,17.4678,17.4122,17.4599,76000.0
2007-10-19 14:30:00,21.98,21.98,21.91,21.95,45800.0,17.4678,17.4678,17.4122,17.444,45800.0
2007-10-19 14:40:00,21.93,21.95,21.92,21.95,47800.0,17.4281,17.444,17.4201,17.444,47800.0
2007-10-19 14:50:00,21.95,21.95,21.85,21.89,75800.0,17.444,17.444,17.3645,17.3963,75800.0
2007-10-19 15:00:00,21.89,21.96,21.88,21.96,77400.0,17.3963,17.4519,17.3883,17.4519,77400.0
2007-10-19 15:10:00,21.96,21.96,21.9,21.9,69200.0,17.4519,17.4519,17.4042,17.4042,69200.0
2007-10-19 15:20:00,21.9,21.93,21.85,21.89,109600.0,17.4042,17.4281,17.3645,17.3963,109600.0
2007-10-19 15:30:00,21.89,21.9,21.85,21.89,119400.0,17.3963,17.4042,17.3645,17.3963,119400.0
2007-10-19 15:40:00,21.89,21.89,21.86,21.87,143600.0,17.3963,17.3963,17.3724,17.3804,143600.0
2007-10-19 15:50:00,21.86,21.89,21.85,21.89,194400.0,17.3724,17.3963,17.3645,17.3963,194400.0
2007-10-22 09:30:00,21.74,21.75,21.59,21.73,32000.0,17.2771,17.285,17.1579,17.2691,32000.0
2007-10-22 09:40:00,21.74,21.83,21.74,21.79,39800.0,17.2771,17.3486,17.2771,17.3168,39800.0
2007-10-22 09:50:00,21.81,21.96,21.81,21.93,85600.0,17.3327,17.4519,17.3327,17.4281,85600.0
2007-10-22 10:00:00,21.93,21.94,21.85,21.86,40600.0,17.4281,17.436,17.3645,17.3724,40600.0
2007-10-22 10:10:00,21.86,21.9,21.85,21.88,71800.0,17.3724,17.4042,17.3645,17.3883,71800.0
2007-10-22 10:20:00,21.88,21.88,21.85,21.85,30800.0,17.3883,17.3883,17.3645,17.3645,30800.0
2007-10-22 10:30:00,21.86,21.86,21.85,21.85,35400.0,17.3724,17.3724,17.3645,17.3645,35400.0
2007-10-22 10:40:00,21.85,21.92,21.85,21.9,57200.0,17.3645,17.4201,17.3645,17.4042,57200.0
2007-10-22 10:50:00,21.9,21.93,21.89,21.93,63800.0,17.4042,17.4281,17.3963,17.4281,63800.0
2007-10-22 11:00:00,21.93,21.93,21.89,21.92,109400.0,17.4281,17.4281,17.3963,17.4201,109400.0
2007-10-22 11:10:00,21.91,21.91,21.88,21.89,126000.0,17.4122,17.4122,17.3883,17.3963,126000.0
2007-10-22 11:20:00,21.89,21.94,21.86,21.94,42800.0,17.3963,17.436,17.3724,17.436,42800.0
2007-10-22 11:30:00,21.95,21.99,21.93,21.98,51000.0,17.444,17.4757,17.4281,17.4678,51000.0
2007-10-22 11:40:00,21.99,22.06,21.99,22.06,38200.0,17.4757,17.5314,17.4757,17.5314,38200.0
2007-10-22 11:50:00,22.06,22.07,22.01,22.04,24200.0,17.5314,17.5393,17.4916,17.5155,24200.0
2007-10-22 12:00:00,22.03,22.03,21.99,22.0,74200.0,17.5075,17.5075,17.4757,17.4837,74200.0
2007-10-22 12:10:00,22.0,22.03,21.99,22.02,29000.0,17.4837,17.5075,17.4757,17.4996,29000.0
2007-10-22 12:20:00,22.01,22.06,22.01,22.06,17000.0,17.4916,17.5314,17.4916,17.5314,17000.0
2007-10-22 12:30:00,22.06,22.11,22.05,22.06,18800.0,17.5314,17.5711,17.5234,17.5314,18800.0
2007-10-22 12:40:00,22.06,22.11,22.04,22.11,26000.0,17.5314,17.5711,17.5155,17.5711,26000.0
2007-10-22 12:50:00,22.11,22.14,22.1,22.12,24200.0,17.5711,17.595,17.5632,17.5791,24200.0
2007-10-22 13:00:00,22.13,22.15,22.11,22.13,18200.0,17.587,17.6029,17.5711,17.587,18200.0
2007-10-22 13:10:00,22.14,22.16,22.11,22.12,22200.0,17.595,17.6108,17.5711,17.5791,22200.0
2007-10-22 13:20:00,22.14,22.16,22.11,22.15,20800.0,17.595,17.6108,17.5711,17.6029,20800.0
2007-10-22 13:30:00,22.16,22.17,21.99,22.13,58400.0,17.6108,17.6188,17.4757,17.587,58400.0
2007-10-22 13:40:00,22.14,22.14,22.11,22.13,14600.0,17.595,17.595,17.5711,17.587,14600.0
2007-10-22 13:50:00,22.13,22.13,22.06,22.06,25000.0,17.587,17.587,17.5314,17.5314,25000.0
2007-10-22 14:00:00,22.06,22.11,22.06,22.09,19000.0,17.5314,17.5711,17.5314,17.5552,19000.0
2007-10-22 14:10:00,22.09,22.16,22.09,22.16,35000.0,17.5552,17.6108,17.5552,17.6108,35000.0
2007-10-22 14:20:00,22.15,22.17,22.13,22.14,23800.0,17.6029,17.6188,17.587,17.595,23800.0
2007-10-22 14:30:00,22.14,22.16,22.12,22.13,57600.0,17.595,17.6108,17.5791,17.587,57600.0
2007-10-22 14:40:00,22.13,22.17,22.12,22.14,39400.0,17.587,17.6188,17.5791,17.595,39400.0
2007-10-22 14:50:00,22.13,22.15,22.11,22.11,54600.0,17.587,17.6029,17.5711,17.5711,54600.0
2007-10-22 15:00:00,22.1,22.12,22.07,22.08,54800.0,17.5632,17.5791,17.5393,17.5473,54800.0
2007-10-22 15:10:00,22.08,22.13,22.06,22.1,102800.0,17.5473,17.587,17.5314,17.5632,102800.0
2007-10-22 15:20:00,22.11,22.13,22.07,22.12,69600.0,17.5711,17.587,17.5393,17.5791,69600.0
2007-10-22 15:30:00,22.12,22.16,22.11,22.13,76000.0,17.5791,17.6108,17.5711,17.587,76000.0
2007-10-22 15:40:00,22.14,22.18,22.13,22.13,84000.0,17.595,17.6267,17.587,17.587,84000.0
2007-10-22 15:50:00,22.13,22.16,22.12,22.15,75800.0,17.587,17.6108,17.5791,17.6029,75800.0
2007-10-23 09:30:00,22.29,22.29,22.13,22.23,39600.0,17.7142,17.7142,17.587,17.6665,39600.0
2007-10-23 09:40:00,22.23,22.23,22.16,22.17,16200.0,17.6665,17.6665,17.6108,17.6188,16200.0
2007-10-23 09:50:00,22.16,22.2,22.14,22.14,29000.0,17.6108,17.6426,17.595,17.595,29000.0
2007-10-23 10:00:00,22.15,22.2,22.15,22.18,18800.0,17.6029,17.6426,17.6029,17.6267,18800.0
2007-10-23 10:10:00,22.17,22.17,22.12,22.15,24600.0,17.6188,17.6188,17.5791,17.6029,24600.0
2007-10-23 10:20:00,22.15,22.3,22.14,22.3,102200.0,17.6029,17.7221,17.595,17.7221,102200.0
2007-10-23 10:30:00,22.3,22.32,22.29,22.3,115600.0,17.7221,17.738,17.7142,17.7221,115600.0
2007-10-23 10:40:00,22.29,22.3,22.26,22.27,77600.0,17.7142,17.7221,17.6903,17.6983,77600.0
2007-10-23 10:50:00,22.27,22.28,22.23,22.28,79600.0,17.6983,17.7062,17.6665,17.7062,79600.0
2007-10-23 11:00:00,22.28,22.3,22.27,22.3,67200.0,17.7062,17.7221,17.6983,17.7221,67200.0
2007-10-23 11:10:00,22.29,22.3,22.25,22.27,45200.0,17.7142,17.7221,17.6824,17.6983,45200.0
2007-10-23 11:20:00,22.27,22.27,22.21,22.23,28400.0,17.6983,17.6983,17.6506,17.6665,28400.0
2007-10-23 11:30:00,22.25,22.25,22.18,22.18,33400.0,17.6824,17.6824,17.6267,17.6267,33400.0
2007-10-23 11:40:00,22.18,22.18,22.16,22.16,25800.0,17.6267,17.6267,17.6108,17.6108,25800.0
2007-10-23 11:50:00,22.16,22.19,22.14,22.14,19600.0,17.6108,17.6347,17.595,17.595,19600.0
2007-10-23 12:00:00,22.13,22.17,22.12,22.12,18800.0,17.587,17.6188,17.5791,17.5791,18800.0
2007-10-23 12:10:00,22.11,22.15,22.11,22.12,18800.0,17.5711,17.6029,17.5711,17.5791,18800.0
2007-10-23 12:20:00,22.13,22.13,22.1,22.1,15400.0,17.587,17.587,17.5632,17.5632,15400.0
2007-10-23 12:30:00,22.09,22.09,22.05,22.05,24600.0,17.5552,17.5552,17.5234,17.5234,24600.0
2007-10-23 12:40:00,22.06,22.06,22.02,22.06,20600.0,17.5314,17.5314,17.4996,17.5314,20600.0
2007-10-23 12:50:00,22.06,22.1,22.06,22.08,61800.0,17.5314,17.5632,17.5314,17.5473,61800.0
2007-10-23 13:00:00,22.08,22.12,22.06,22.12,22400.0,17.5473,17.5791,17.5314,17.5791,22400.0
2007-10-23 13:10:00,22.13,22.2,22.11,22.2,34000.0,17.587,17.6426,17.5711,17.6426,34000.0
2007-10-23 13:20:00,22.19,22.21,22.18,22.21,27600.0,17.6347,17.6506,17.6267,17.6506,27600.0
2007-10-23 13:30:00,22.2,22.23,22.2,22.2,30800.0,17.6426,17.6665,17.6426,17.6426,30800.0
2007-10-23 13:40:00,22.2,22.25,22.18,22.19,134000.0,17.6426,17.6824,17.6267,17.6347,134000.0
2007-10-23 13:50:00,22.2,22.29,22.19,22.29,52600.0,17.6426,17.7142,17.6347,17.7142,52600.0
2007-10-23 14:00:00,22.29,22.3,22.2,22.3,89800.0,17.7142,17.7221,17.6426,17.7221,89800.0
2007-10-23 14:10:00,22.3,22.32,22.27,22.28,68200.0,17.7221,17.738,17.6983,17.7062,68200.0
2007-10-23 14:20:00,22.27,22.28,22.21,22.21,33000.0,17.6983,17.7062,17.6506,17.6506,33000.0
2007-10-23 14:30:00,22.21,22.22,22.17,22.18,32600.0,17.6506,17.6585,17.6188,17.6267,32600.0
2007-10-23 14:40:00,22.18,22.19,22.11,22.11,90000.0,17.6267,17.6347,17.5711,17.5711,90000.0
2007-10-23 14:50:00,22.11,22.15,22.11,22.11,54000.0,17.5711,17.6029,17.5711,17.5711,54000.0
2007-10-23 15:00:00,22.12,22.13,22.08,22.08,41600.0,17.5791,17.587,17.5473,17.5473,41600.0
2007-10-23 15:10:00,22.08,22.1,22.07,22.09,59200.0,17.5473,17.5632,17.5393,17.5552,59200.0
2007-10-23 15:20:00,22.09,22.13,22.07,22.13,68800.0,17.5552,17.587,17.5393,17.587,68800.0
2007-10-23 15:30:00,22.12,22.18,22.12,22.17,73000.0,17.5791,17.6267,17.5791,17.6188,73000.0
2007-10-23 15:40:00,22.18,22.24,22.14,22.14,76600.0,17.6267,17.6744,17.595,17.595,76600.0
2007-10-23 15:50:00,22.14,22.17,22.11,22.16,83400.0,17.595,17.6188,17.5711,17.6108,83400.0
2007-10-24 09:30:00,22.11,22.32,22.07,22.32,25000.0,17.5711,17.738,17.5393,17.738,25000.0
2007-10-24 09:40:00,22.27,22.38,22.26,22.26,202400.0,17.6983,17.7857,17.6903,17.6903,202400.0
2007-10-24 09:50:00,22.25,22.36,22.22,22.33,49800.0,17.6824,17.7698,17.6585,17.7459,49800.0
2007-10-24 10:00:00,22.31,22.31,22.07,22.09,64000.0,17.7301,17.7301,17.5393,17.5552,64000.0
2007-10-24 10:10:00,22.1,22.1,21.98,22.02,54200.0,17.5632,17.5632,17.4678,17.4996,54200.0
2007-10-24 10:20:00,22.02,22.02,21.95,21.98,104600.0,17.4996,17.4996,17.444,17.4678,104600.0
2007-10-24 10:30:00,21.97,21.97,21.9,21.91,37400.0,17.4599,17.4599,17.4042,17.4122,37400.0
2007-10-24 10:40:00,21.9,21.92,21.69,21.7,126600.0,17.4042,17.4201,17.2373,17.2453,126600.0
2007-10-24 10:50:00,21.7,21.7,21.61,21.69,133600.0,17.2453,17.2453,17.1738,17.2373,133600.0
2007-10-24 11:00:00,21.67,21.71,21.55,21.56,82200.0,17.2214,17.2532,17.1261,17.134,82200.0
2007-10-24 11:10:00,21.59,21.62,21.5,21.55,52400.0,17.1579,17.1817,17.0863,17.1261,52400.0
2007-10-24 11:20:00,21.55,21.57,21.5,21.54,105200.0,17.1261,17.142,17.0863,17.1181,105200.0
2007-10-24 11:30:00,21.54,21.59,21.5,21.55,59800.0,17.1181,17.1579,17.0863,17.1261,59800.0
2007-10-24 11:40:00,21.55,21.57,21.5,21.54,58200.0,17.1261,17.142,17.0863,17.1181,58200.0
2007-10-24 11:50:00,21.55,21.56,21.49,21.5,39400.0,17.1261,17.134,17.0784,17.0863,39400.0
2007-10-24 12:00:00,21.48,21.56,21.46,21.56,56200.0,17.0704,17.134,17.0545,17.134,56200.0
2007-10-24 12:10:00,21.57,21.62,21.56,21.61,39600.0,17.142,17.1817,17.134,17.1738,39600.0
2007-10-24 12:20:00,21.6,21.61,21.56,21.57,37600.0,17.1658,17.1738,17.134,17.142,37600.0
2007-10-24 12:30:00,21.57,21.57,21.51,21.52,29800.0,17.142,17.142,17.0943,17.1022,29800.0
2007-10-24 12:40:00,21.52,21.56,21.51,21.52,31400.0,17.1022,17.134,17.0943,17.1022,31400.0
2007-10-24 12:50:00,21.53,21.55,21.47,21.52,43200.0,17.1102,17.1261,17.0625,17.1022,43200.0
2007-10-24 13:00:00,21.52,21.56,21.5,21.55,37600.0,17.1022,17.134,17.0863,17.1261,37600.0
2007-10-24 13:10:00,21.56,21.58,21.53,21.53,25000.0,17.134,17.1499,17.1102,17.1102,25000.0
2007-10-24 13:20:00,21.53,21.54,21.49,21.52,22400.0,17.1102,17.1181,17.0784,17.1022,22400.0
2007-10-24 13:30:00,21.52,21.53,21.46,21.46,25400.0,17.1022,17.1102,17.0545,17.0545,25400.0
2007-10-24 13:40:00,21.47,21.5,21.46,21.49,41400.0,17.0625,17.0863,17.0545,17.0784,41400.0
2007-10-24 13:50:00,21.49,21.5,21.46,21.49,63600.0,17.0784,17.0863,17.0545,17.0784,63600.0
2007-10-24 14:00:00,21.5,21.5,21.4,21.45,64000.0,17.0863,17.0863,17.0069,17.0466,64000.0
2007-10-24 14:10:00,21.44,21.45,21.37,21.38,50400.0,17.0387,17.0466,16.983,16.991,50400.0
2007-10-24 14:20:00,21.38,21.5,21.38,21.45,109400.0,16.991,17.0863,16.991,17.0466,109400.0
2007-10-24 14:30:00,21.45,21.51,21.44,21.45,108600.0,17.0466,17.0943,17.0387,17.0466,108600.0
2007-10-24 14:40:00,21.46,21.48,21.43,21.43,63400.0,17.0545,17.0704,17.0307,17.0307,63400.0
2007-10-24 14:50:00,21.44,21.5,21.44,21.49,106600.0,17.0387,17.0863,17.0387,17.0784,106600.0
2007-10-24 15:00:00,21.49,21.5,21.44,21.49,82600.0,17.0784,17.0863,17.0387,17.0784,82600.0
2007-10-24 15:10:00,21.49,21.62,21.45,21.58,229200.0,17.0784,17.1817,17.0466,17.1499,229200.0
2007-10-24 15:20:00,21.58,21.63,21.49,21.63,226800.0,17.1499,17.1896,17.0784,17.1896,226800.0
2007-10-24 15:30:00,21.63,21.64,21.43,21.45,149400.0,17.1896,17.1976,17.0307,17.0466,149400.0
2007-10-24 15:40:00,21.45,21.53,21.45,21.5,212600.0,17.0466,17.1102,17.0466,17.0863,212600.0
2007-10-24 15:50:00,21.5,21.72,21.49,21.66,257800.0,17.0863,17.2612,17.0784,17.2135,257800.0
2007-10-25 09:30:00,22.5,22.8,22.5,22.8,278400.0,17.881,18.1195,17.881,18.1195,278400.0
2007-10-25 09:40:00,22.8,23.53,22.48,23.25,774000.0,18.1195,18.6996,17.8652,18.4771,774000.0
2007-10-25 09:50:00,23.25,23.33,22.83,22.89,555200.0,18.4771,18.5407,18.1433,18.191,555200.0
2007-10-25 10:00:00,22.88,23.06,22.87,22.99,265400.0,18.183,18.3261,18.1751,18.2705,265400.0
2007-10-25 10:10:00,23.0,23.0,22.8,22.93,247000.0,18.2784,18.2784,18.1195,18.2228,247000.0
2007-10-25 10:20:00,22.92,23.0,22.82,22.85,142000.0,18.2148,18.2784,18.1354,18.1592,142000.0
2007-10-25 10:30:00,22.85,22.85,22.75,22.84,162200.0,18.1592,18.1592,18.0797,18.1513,162200.0
2007-10-25 10:40:00,22.85,22.85,22.71,22.79,319400.0,18.1592,18.1592,18.0479,18.1115,319400.0
2007-10-25 10:50:00,22.8,22.8,22.65,22.71,182800.0,18.1195,18.1195,18.0003,18.0479,182800.0
2007-10-25 11:00:00,22.71,22.81,22.71,22.8,488000.0,18.0479,18.1274,18.0479,18.1195,488000.0
2007-10-25 11:10:00,22.79,22.8,22.7,22.75,117000.0,18.1115,18.1195,18.04,18.0797,117000.0
2007-10-25 11:20:00,22.75,22.8,22.66,22.78,151800.0,18.0797,18.1195,18.0082,18.1036,151800.0
2007-10-25 11:30:00,22.78,22.81,22.75,22.79,140400.0,18.1036,18.1274,18.0797,18.1115,140400.0
2007-10-25 11:40:00,22.79,22.8,22.75,22.75,83200.0,18.1115,18.1195,18.0797,18.0797,83200.0
2007-10-25 11:50:00,22.76,22.78,22.74,22.75,84400.0,18.0877,18.1036,18.0718,18.0797,84400.0
2007-10-25 12:00:00,22.75,22.79,22.74,22.78,137600.0,18.0797,18.1115,18.0718,18.1036,137600.0
2007-10-25 12:10:00,22.78,22.83,22.75,22.79,70200.0,18.1036,18.1433,18.0797,18.1115,70200.0
2007-10-25 12:20:00,22.79,22.81,22.73,22.74,144200.0,18.1115,18.1274,18.0638,18.0718,144200.0
2007-10-25 12:30:00,22.74,22.75,22.71,22.75,101800.0,18.0718,18.0797,18.0479,18.0797,101800.0
2007-10-25 12:40:00,22.75,22.75,22.7,22.72,76000.0,18.0797,18.0797,18.04,18.0559,76000.0
2007-10-25 12:50:00,22.71,22.72,22.68,22.7,88400.0,18.0479,18.0559,18.0241,18.04,88400.0
2007-10-25 13:00:00,22.7,22.72,22.63,22.67,98200.0,18.04,18.0559,17.9844,18.0161,98200.0
2007-10-25 13:10:00,22.67,22.7,22.57,22.59,81200.0,18.0161,18.04,17.9367,17.9526,81200.0
2007-10-25 13:20:00,22.59,22.61,22.5,22.53,129000.0,17.9526,17.9685,17.881,17.9049,129000.0
2007-10-25 13:30:00,22.53,22.59,22.48,22.53,122000.0,17.9049,17.9526,17.8652,17.9049,122000.0
2007-10-25 13:40:00,22.53,22.54,22.49,22.5,102800.0,17.9049,17.9128,17.8731,17.881,102800.0
2007-10-25 13:50:00,22.5,22.54,22.49,22.5,122400.0,17.881,17.9128,17.8731,17.881,122400.0
2007-10-25 14:00:00,22.5,22.52,22.45,22.46,115000.0,17.881,17.8969,17.8413,17.8493,115000.0
2007-10-25 14:10:00,22.47,22.61,22.47,22.61,87200.0,17.8572,17.9685,17.8572,17.9685,87200.0
2007-10-25 14:20:00,22.61,22.66,22.54,22.56,133400.0,17.9685,18.0082,17.9128,17.9287,133400.0
2007-10-25 14:30:00,22.57,22.59,22.47,22.5,94400.0,17.9367,17.9526,17.8572,17.881,94400.0
2007-10-25 14:40:00,22.51,22.56,22.49,22.56,113000.0,17.889,17.9287,17.8731,17.9287,113000.0
2007-10-25 14:50:00,22.57,22.64,22.55,22.61,112400.0,17.9367,17.9923,17.9208,17.9685,112400.0
2007-10-25 15:00:00,22.61,22.61,22.43,22.46,103600.0,17.9685,17.9685,17.8254,17.8493,103600.0
2007-10-25 15:10:00,22.46,22.49,22.41,22.42,104200.0,17.8493,17.8731,17.8095,17.8175,104200.0
2007-10-25 15:20:00,22.42,22.46,22.36,22.39,248200.0,17.8175,17.8493,17.7698,17.7936,248200.0
2007-10-25 15:30:00,22.4,22.41,22.35,22.36,249400.0,17.8016,17.8095,17.7618,17.7698,249400.0
2007-10-25 15:40:00,22.36,22.41,22.31,22.36,370000.0,17.7698,17.8095,17.7301,17.7698,370000.0
2007-10-25 15:50:00,22.36,22.44,22.33,22.35,343400.0,17.7698,17.8334,17.7459,17.7618,343400.0
2007-10-26 09:30:00,22.68,22.96,22.42,22.46,98200.0,18.0241,18.2466,17.8175,17.8493,98200.0
2007-10-26 09:40:00,22.45,22.51,22.36,22.5,70600.0,17.8413,17.889,17.7698,17.881,70600.0
2007-10-26 09:50:00,22.5,22.55,22.42,22.45,47600.0,17.881,17.9208,17.8175,17.8413,47600.0
2007-10-26 10:00:00,22.46,22.53,22.43,22.52,21800.0,17.8493,17.9049,17.8254,17.8969,21800.0
2007-10-26 10:10:00,22.52,22.59,22.48,22.49,40000.0,17.8969,17.9526,17.8652,17.8731,40000.0
2007-10-26 10:20:00,22.49,22.52,22.43,22.47,53800.0,17.8731,17.8969,17.8254,17.8572,53800.0
2007-10-26 10:30:00,22.48,22.48,22.37,22.37,55600.0,17.8652,17.8652,17.7777,17.7777,55600.0
2007-10-26 10:40:00,22.37,22.39,22.31,22.36,47600.0,17.7777,17.7936,17.7301,17.7698,47600.0
2007-10-26 10:50:00,22.38,22.4,22.28,22.28,47000.0,17.7857,17.8016,17.7062,17.7062,47000.0
2007-10-26 11:00:00,22.28,22.3,22.27,22.27,78200.0,17.7062,17.7221,17.6983,17.6983,78200.0
2007-10-26 11:10:00,22.28,22.32,22.27,22.27,48000.0,17.7062,17.738,17.6983,17.6983,48000.0
2007-10-26 11:20:00,22.28,22.36,22.27,22.36,50400.0,17.7062,17.7698,17.6983,17.7698,50400.0
2007-10-26 11:30:00,22.36,22.43,22.36,22.39,38400.0,17.7698,17.8254,17.7698,17.7936,38400.0
2007-10-26 11:40:00,22.4,22.47,22.4,22.43,23600.0,17.8016,17.8572,17.8016,17.8254,23600.0
2007-10-26 11:50:00,22.45,22.48,22.41,22.43,29600.0,17.8413,17.8652,17.8095,17.8254,29600.0
2007-10-26 12:00:00,22.43,22.43,22.35,22.36,35600.0,17.8254,17.8254,17.7618,17.7698,35600.0
2007-10-26 12:10:00,22.36,22.39,22.36,22.37,38400.0,17.7698,17.7936,17.7698,17.7777,38400.0
2007-10-26 12:20:00,22.37,22.41,22.36,22.39,40200.0,17.7777,17.8095,17.7698,17.7936,40200.0
2007-10-26 12:30:00,22.4,22.46,22.37,22.46,23400.0,17.8016,17.8493,17.7777,17.8493,23400.0
2007-10-26 12:40:00,22.46,22.48,22.43,22.46,20600.0,17.8493,17.8652,17.8254,17.8493,20600.0
2007-10-26 12:50:00,22.45,22.49,22.45,22.47,19200.0,17.8413,17.8731,17.8413,17.8572,19200.0
2007-10-26 13:00:00,22.48,22.48,22.41,22.43,27800.0,17.8652,17.8652,17.8095,17.8254,27800.0
2007-10-26 13:10:00,22.43,22.48,22.43,22.47,21200.0,17.8254,17.8652,17.8254,17.8572,21200.0
2007-10-26 13:20:00,22.46,22.48,22.43,22.43,23200.0,17.8493,17.8652,17.8254,17.8254,23200.0
2007-10-26 13:30:00,22.43,22.43,22.37,22.39,58600.0,17.8254,17.8254,17.7777,17.7936,58600.0
2007-10-26 13:40:00,22.39,22.43,22.39,22.42,23800.0,17.7936,17.8254,17.7936,17.8175,23800.0
2007-10-26 13:50:00,22.42,22.48,22.42,22.46,25600.0,17.8175,17.8652,17.8175,17.8493,25600.0
2007-10-26 14:00:00,22.46,22.5,22.45,22.47,36800.0,17.8493,17.881,17.8413,17.8572,36800.0
2007-10-26 14:10:00,22.48,22.54,22.47,22.51,39800.0,17.8652,17.9128,17.8572,17.889,39800.0
2007-10-26 14:20:00,22.52,22.52,22.49,22.49,45000.0,17.8969,17.8969,17.8731,17.8731,45000.0
2007-10-26 14:30:00,22.49,22.53,22.48,22.5,35800.0,17.8731,17.9049,17.8652,17.881,35800.0
2007-10-26 14:40:00,22.5,22.52,22.47,22.47,39600.0,17.881,17.8969,17.8572,17.8572,39600.0
2007-10-26 14:50:00,22.47,22.52,22.46,22.49,34400.0,17.8572,17.8969,17.8493,17.8731,34400.0
2007-10-26 15:00:00,22.49,22.5,22.35,22.36,43600.0,17.8731,17.881,17.7618,17.7698,43600.0
2007-10-26 15:10:00,22.35,22.42,22.35,22.39,42400.0,17.7618,17.8175,17.7618,17.7936,42400.0
2007-10-26 15:20:00,22.39,22.47,22.36,22.46,36400.0,17.7936,17.8572,17.7698,17.8493,36400.0
2007-10-26 15:30:00,22.46,22.52,22.45,22.5,74400.0,17.8493,17.8969,17.8413,17.881,74400.0
2007-10-26 15:40:00,22.5,22.54,22.5,22.5,39000.0,17.881,17.9128,17.881,17.881,39000.0
2007-10-26 15:50:00,22.5,22.55,22.5,22.55,100600.0,17.881,17.9208,17.881,17.9208,100600.0
2007-10-29 09:30:00,22.65,22.74,22.6,22.65,40600.0,18.0003,18.0718,17.9605,18.0003,40600.0
2007-10-29 09:40:00,22.65,22.68,22.52,22.53,40200.0,18.0003,18.0241,17.8969,17.9049,40200.0
2007-10-29 09:50:00,22.54,22.64,22.53,22.6,74800.0,17.9128,17.9923,17.9049,17.9605,74800.0
2007-10-29 10:00:00,22.61,22.61,22.49,22.52,22600.0,17.9685,17.9685,17.8731,17.8969,22600.0
2007-10-29 10:10:00,22.52,22.53,22.38,22.38,103800.0,17.8969,17.9049,17.7857,17.7857,103800.0
2007-10-29 10:20:00,22.39,22.45,22.36,22.41,67200.0,17.7936,17.8413,17.7698,17.8095,67200.0
2007-10-29 10:30:00,22.42,22.42,22.25,22.28,95000.0,17.8175,17.8175,17.6824,17.7062,95000.0
2007-10-29 10:40:00,22.28,22.36,22.28,22.35,41200.0,17.7062,17.7698,17.7062,17.7618,41200.0
2007-10-29 10:50:00,22.34,22.34,22.23,22.28,34000.0,17.7539,17.7539,17.6665,17.7062,34000.0
2007-10-29 11:00:00,22.28,22.36,22.25,22.35,45400.0,17.7062,17.7698,17.6824,17.7618,45400.0
2007-10-29 11:10:00,22.35,22.39,22.34,22.34,72600.0,17.7618,17.7936,17.7539,17.7539,72600.0
2007-10-29 11:20:00,22.34,22.36,22.33,22.35,21400.0,17.7539,17.7698,17.7459,17.7618,21400.0
2007-10-29 11:30:00,22.35,22.38,22.35,22.38,16000.0,17.7618,17.7857,17.7618,17.7857,16000.0
2007-10-29 11:40:00,22.38,22.38,22.32,22.32,48000.0,17.7857,17.7857,17.738,17.738,48000.0
2007-10-29 11:50:00,22.32,22.32,22.25,22.25,29400.0,17.738,17.738,17.6824,17.6824,29400.0
2007-10-29 12:00:00,22.26,22.31,22.25,22.31,34600.0,17.6903,17.7301,17.6824,17.7301,34600.0
2007-10-29 12:10:00,22.31,22.31,22.25,22.27,25400.0,17.7301,17.7301,17.6824,17.6983,25400.0
2007-10-29 12:20:00,22.25,22.26,22.21,22.22,36800.0,17.6824,17.6903,17.6506,17.6585,36800.0
2007-10-29 12:30:00,22.22,22.24,22.2,22.21,46600.0,17.6585,17.6744,17.6426,17.6506,46600.0
2007-10-29 12:40:00,22.21,22.3,22.21,22.29,61400.0,17.6506,17.7221,17.6506,17.7142,61400.0
2007-10-29 12:50:00,22.3,22.33,22.28,22.29,38400.0,17.7221,17.7459,17.7062,17.7142,38400.0
2007-10-29 13:00:00,22.28,22.36,22.28,22.36,31800.0,17.7062,17.7698,17.7062,17.7698,31800.0
2007-10-29 13:10:00,22.35,22.38,22.35,22.38,23200.0,17.7618,17.7857,17.7618,17.7857,23200.0
2007-10-29 13:20:00,22.38,22.39,22.36,22.39,46400.0,17.7857,17.7936,17.7698,17.7936,46400.0
2007-10-29 13:30:00,22.39,22.39,22.35,22.36,42800.0,17.7936,17.7936,17.7618,17.7698,42800.0
2007-10-29 13:40:00,22.36,22.36,22.31,22.36,38200.0,17.7698,17.7698,17.7301,17.7698,38200.0
2007-10-29 13:50:00,22.36,22.38,22.33,22.38,29400.0,17.7698,17.7857,17.7459,17.7857,29400.0
2007-10-29 14:00:00,22.37,22.39,22.3,22.3,32600.0,17.7777,17.7936,17.7221,17.7221,32600.0
2007-10-29 14:10:00,22.29,22.29,22.21,22.26,61000.0,17.7142,17.7142,17.6506,17.6903,61000.0
2007-10-29 14:20:00,22.26,22.31,22.24,22.24,86200.0,17.6903,17.7301,17.6744,17.6744,86200.0
2007-10-29 14:30:00,22.24,22.25,22.18,22.24,58000.0,17.6744,17.6824,17.6267,17.6744,58000.0
2007-10-29 14:40:00,22.24,22.24,22.22,22.23,50200.0,17.6744,17.6744,17.6585,17.6665,50200.0
2007-10-29 14:50:00,22.24,22.24,22.2,22.22,57400.0,17.6744,17.6744,17.6426,17.6585,57400.0
2007-10-29 15:00:00,22.22,22.22,22.15,22.18,59200.0,17.6585,17.6585,17.6029,17.6267,59200.0
2007-10-29 15:10:00,22.18,22.19,22.15,22.18,36400.0,17.6267,17.6347,17.6029,17.6267,36400.0
2007-10-29 15:20:00,22.19,22.28,22.18,22.28,62800.0,17.6347,17.7062,17.6267,17.7062,62800.0
2007-10-29 15:30:00,22.27,22.28,22.23,22.25,61600.0,17.6983,17.7062,17.6665,17.6824,61600.0
2007-10-29 15:40:00,22.25,22.25,22.21,22.23,68000.0,17.6824,17.6824,17.6506,17.6665,68000.0
2007-10-29 15:50:00,22.23,22.27,22.2,22.23,170200.0,17.6665,17.6983,17.6426,17.6665,170200.0
2007-10-30 09:30:00,22.22,22.33,22.18,22.22,39800.0,17.6585,17.7459,17.6267,17.6585,39800.0
2007-10-30 09:40:00,22.22,22.24,22.13,22.14,64200.0,17.6585,17.6744,17.587,17.595,64200.0
2007-10-30 09:50:00,22.14,22.16,22.02,22.02,60800.0,17.595,17.6108,17.4996,17.4996,60800.0
2007-10-30 10:00:00,22.02,22.06,21.99,22.03,141200.0,17.4996,17.5314,17.4757,17.5075,141200.0
2007-10-30 10:10:00,22.03,22.08,22.02,22.05,134000.0,17.5075,17.5473,17.4996,17.5234,134000.0
2007-10-30 10:20:00,22.04,22.1,22.03,22.07,35400.0,17.5155,17.5632,17.5075,17.5393,35400.0
2007-10-30 10:30:00,22.07,22.11,22.06,22.09,48000.0,17.5393,17.5711,17.5314,17.5552,48000.0
2007-10-30 10:40:00,22.09,22.11,22.08,22.1,34000.0,17.5552,17.5711,17.5473,17.5632,34000.0
2007-10-30 10:50:00,22.11,22.15,22.1,22.14,25400.0,17.5711,17.6029,17.5632,17.595,25400.0
2007-10-30 11:00:00,22.14,22.14,22.08,22.08,54200.0,17.595,17.595,17.5473,17.5473,54200.0
2007-10-30 11:10:00,22.08,22.09,22.06,22.07,25600.0,17.5473,17.5552,17.5314,17.5393,25600.0
2007-10-30 11:20:00,22.07,22.09,22.06,22.07,30200.0,17.5393,17.5552,17.5314,17.5393,30200.0
2007-10-30 11:30:00,22.07,22.09,22.06,22.08,48400.0,17.5393,17.5552,17.5314,17.5473,48400.0
2007-10-30 11:40:00,22.08,22.11,22.07,22.11,26200.0,17.5473,17.5711,17.5393,17.5711,26200.0
2007-10-30 11:50:00,22.11,22.17,22.1,22.15,48000.0,17.5711,17.6188,17.5632,17.6029,48000.0
2007-10-30 12:00:00,22.15,22.16,22.14,22.15,24000.0,17.6029,17.6108,17.595,17.6029,24000.0
2007-10-30 12:10:00,22.14,22.18,22.14,22.18,24200.0,17.595,17.6267,17.595,17.6267,24200.0
2007-10-30 12:20:00,22.17,22.17,22.15,22.16,22800.0,17.6188,17.6188,17.6029,17.6108,22800.0
2007-10-30 12:30:00,22.15,22.17,22.13,22.13,21600.0,17.6029,17.6188,17.587,17.587,21600.0
2007-10-30 12:40:00,22.13,22.14,22.1,22.11,16800.0,17.587,17.595,17.5632,17.5711,16800.0
2007-10-30 12:50:00,22.11,22.15,22.11,22.11,21600.0,17.5711,17.6029,17.5711,17.5711,21600.0
2007-10-30 13:00:00,22.12,22.14,22.09,22.11,29200.0,17.5791,17.595,17.5552,17.5711,29200.0
2007-10-30 13:10:00,22.11,22.13,22.08,22.11,28400.0,17.5711,17.587,17.5473,17.5711,28400.0
2007-10-30 13:20:00,22.11,22.11,22.05,22.05,17400.0,17.5711,17.5711,17.5234,17.5234,17400.0
2007-10-30 13:30:00,22.05,22.07,22.02,22.04,44400.0,17.5234,17.5393,17.4996,17.5155,44400.0
2007-10-30 13:40:00,22.04,22.06,22.01,22.02,37800.0,17.5155,17.5314,17.4916,17.4996,37800.0
2007-10-30 13:50:00,22.02,22.06,22.01,22.02,34600.0,17.4996,17.5314,17.4916,17.4996,34600.0
2007-10-30 14:00:00,22.02,22.04,22.02,22.03,24400.0,17.4996,17.5155,17.4996,17.5075,24400.0
2007-10-30 14:10:00,22.03,22.05,22.02,22.04,35400.0,17.5075,17.5234,17.4996,17.5155,35400.0
2007-10-30 14:20:00,22.04,22.08,22.03,22.08,27200.0,17.5155,17.5473,17.5075,17.5473,27200.0
2007-10-30 14:30:00,22.07,22.1,22.07,22.1,33800.0,17.5393,17.5632,17.5393,17.5632,33800.0
2007-10-30 14:40:00,22.09,22.1,22.01,22.02,51200.0,17.5552,17.5632,17.4916,17.4996,51200.0
2007-10-30 14:50:00,22.02,22.05,22.01,22.04,82200.0,17.4996,17.5234,17.4916,17.5155,82200.0
2007-10-30 15:00:00,22.03,22.05,22.03,22.04,57000.0,17.5075,17.5234,17.5075,17.5155,57000.0
2007-10-30 15:10:00,22.04,22.08,22.02,22.07,52000.0,17.5155,17.5473,17.4996,17.5393,52000.0
2007-10-30 15:20:00,22.07,22.09,22.03,22.06,81600.0,17.5393,17.5552,17.5075,17.5314,81600.0
2007-10-30 15:30:00,22.06,22.07,22.01,22.02,47200.0,17.5314,17.5393,17.4916,17.4996,47200.0
2007-10-30 15:40:00,22.02,22.03,21.97,22.02,60000.0,17.4996,17.5075,17.4599,17.4996,60000.0
2007-10-30 15:50:00,22.02,22.02,21.93,22.0,155000.0,17.4996,17.4996,17.4281,17.4837,155000.0
2007-10-31 09:30:00,21.49,21.78,21.44,21.78,153600.0,17.0784,17.3089,17.0387,17.3089,153600.0
2007-10-31 09:40:00,21.76,21.77,21.62,21.74,107800.0,17.293,17.3009,17.1817,17.2771,107800.0
2007-10-31 09:50:00,21.75,21.84,21.74,21.84,114800.0,17.285,17.3565,17.2771,17.3565,114800.0
2007-10-31 10:00:00,21.83,21.9,21.83,21.9,79400.0,17.3486,17.4042,17.3486,17.4042,79400.0
2007-10-31 10:10:00,21.9,21.94,21.84,21.86,78400.0,17.4042,17.436,17.3565,17.3724,78400.0
2007-10-31 10:20:00,21.86,21.86,21.83,21.83,41400.0,17.3724,17.3724,17.3486,17.3486,41400.0
2007-10-31 10:30:00,21.83,21.83,21.78,21.82,99000.0,17.3486,17.3486,17.3089,17.3406,99000.0
2007-10-31 10:40:00,21.82,21.84,21.75,21.75,70000.0,17.3406,17.3565,17.285,17.285,70000.0
2007-10-31 10:50:00,21.75,21.76,21.75,21.75,27800.0,17.285,17.293,17.285,17.285,27800.0
2007-10-31 11:00:00,21.75,21.76,21.75,21.75,35200.0,17.285,17.293,17.285,17.285,35200.0
2007-10-31 11:10:00,21.75,21.77,21.75,21.77,26600.0,17.285,17.3009,17.285,17.3009,26600.0
2007-10-31 11:20:00,21.75,21.82,21.75,21.8,62000.0,17.285,17.3406,17.285,17.3247,62000.0
2007-10-31 11:30:00,21.8,21.95,21.8,21.93,87600.0,17.3247,17.444,17.3247,17.4281,87600.0
2007-10-31 11:40:00,21.92,21.93,21.86,21.89,34000.0,17.4201,17.4281,17.3724,17.3963,34000.0
2007-10-31 11:50:00,21.89,21.92,21.86,21.86,26000.0,17.3963,17.4201,17.3724,17.3724,26000.0
2007-10-31 12:00:00,21.87,21.91,21.87,21.9,33800.0,17.3804,17.4122,17.3804,17.4042,33800.0
2007-10-31 12:10:00,21.9,21.92,21.83,21.85,26400.0,17.4042,17.4201,17.3486,17.3645,26400.0
2007-10-31 12:20:00,21.84,21.89,21.84,21.86,32400.0,17.3565,17.3963,17.3565,17.3724,32400.0
2007-10-31 12:30:00,21.87,21.88,21.81,21.82,34000.0,17.3804,17.3883,17.3327,17.3406,34000.0
2007-10-31 12:40:00,21.81,21.87,21.81,21.85,30400.0,17.3327,17.3804,17.3327,17.3645,30400.0
2007-10-31 12:50:00,21.85,21.86,21.82,21.82,18600.0,17.3645,17.3724,17.3406,17.3406,18600.0
2007-10-31 13:00:00,21.82,21.83,21.8,21.81,23600.0,17.3406,17.3486,17.3247,17.3327,23600.0
2007-10-31 13:10:00,21.81,21.88,21.81,21.88,20200.0,17.3327,17.3883,17.3327,17.3883,20200.0
2007-10-31 13:20:00,21.88,21.91,21.83,21.86,23600.0,17.3883,17.4122,17.3486,17.3724,23600.0
2007-10-31 13:30:00,21.85,21.88,21.85,21.87,16800.0,17.3645,17.3883,17.3645,17.3804,16800.0
2007-10-31 13:40:00,21.86,21.88,21.83,21.83,19400.0,17.3724,17.3883,17.3486,17.3486,19400.0
2007-10-31 13:50:00,21.82,21.86,21.79,21.83,31600.0,17.3406,17.3724,17.3168,17.3486,31600.0
2007-10-31 14:00:00,21.85,21.87,21.8,21.86,55000.0,17.3645,17.3804,17.3247,17.3724,55000.0
2007-10-31 14:10:00,21.84,21.85,21.62,21.75,97800.0,17.3565,17.3645,17.1817,17.285,97800.0
2007-10-31 14:20:00,21.77,21.77,21.56,21.74,96600.0,17.3009,17.3009,17.134,17.2771,96600.0
2007-10-31 14:30:00,21.72,21.8,21.72,21.74,30400.0,17.2612,17.3247,17.2612,17.2771,30400.0
2007-10-31 14:40:00,21.74,21.83,21.74,21.8,70200.0,17.2771,17.3486,17.2771,17.3247,70200.0
2007-10-31 14:50:00,21.81,21.88,21.8,21.84,94800.0,17.3327,17.3883,17.3247,17.3565,94800.0
2007-10-31 15:00:00,21.84,21.86,21.74,21.74,147200.0,17.3565,17.3724,17.2771,17.2771,147200.0
2007-10-31 15:10:00,21.75,21.85,21.68,21.72,142400.0,17.285,17.3645,17.2294,17.2612,142400.0
2007-10-31 15:20:00,21.73,21.88,21.67,21.75,89600.0,17.2691,17.3883,17.2214,17.285,89600.0
2007-10-31 15:30:00,21.73,21.77,21.7,21.73,105800.0,17.2691,17.3009,17.2453,17.2691,105800.0
2007-10-31 15:40:00,21.73,21.84,21.73,21.84,133600.0,17.2691,17.3565,17.2691,17.3565,133600.0
2007-10-31 15:50:00,21.84,21.95,21.82,21.94,156400.0,17.3565,17.444,17.3406,17.436,156400.0
2007-11-01 09:30:00,21.88,21.88,21.51,21.56,89800.0,17.3883,17.3883,17.0943,17.134,89800.0
2007-11-01 09:40:00,21.59,21.77,21.59,21.75,98400.0,17.1579,17.3009,17.1579,17.285,98400.0
2007-11-01 09:50:00,21.75,21.88,21.73,21.86,77800.0,17.285,17.3883,17.2691,17.3724,77800.0
2007-11-01 10:00:00,21.86,21.86,21.7,21.74,124200.0,17.3724,17.3724,17.2453,17.2771,124200.0
2007-11-01 10:10:00,21.73,21.75,21.71,21.72,62600.0,17.2691,17.285,17.2532,17.2612,62600.0
2007-11-01 10:20:00,21.71,21.74,21.7,21.7,28400.0,17.2532,17.2771,17.2453,17.2453,28400.0
2007-11-01 10:30:00,21.71,21.73,21.7,21.73,20400.0,17.2532,17.2691,17.2453,17.2691,20400.0
2007-11-01 10:40:00,21.74,21.78,21.72,21.74,61800.0,17.2771,17.3089,17.2612,17.2771,61800.0
2007-11-01 10:50:00,21.75,21.77,21.73,21.76,30600.0,17.285,17.3009,17.2691,17.293,30600.0
2007-11-01 11:00:00,21.77,21.78,21.73,21.77,20800.0,17.3009,17.3089,17.2691,17.3009,20800.0
2007-11-01 11:10:00,21.75,21.77,21.73,21.77,26600.0,17.285,17.3009,17.2691,17.3009,26600.0
2007-11-01 11:20:00,21.77,21.77,21.74,21.75,23200.0,17.3009,17.3009,17.2771,17.285,23200.0
2007-11-01 11:30:00,21.75,21.77,21.71,21.73,29000.0,17.285,17.3009,17.2532,17.2691,29000.0
2007-11-01 11:40:00,21.73,21.73,21.69,21.69,64200.0,17.2691,17.2691,17.2373,17.2373,64200.0
2007-11-01 11:50:00,21.7,21.71,21.62,21.64,41400.0,17.2453,17.2532,17.1817,17.1976,41400.0
2007-11-01 12:00:00,21.64,21.68,21.63,21.67,67600.0,17.1976,17.2294,17.1896,17.2214,67600.0
2007-11-01 12:10:00,21.67,21.68,21.65,21.68,26400.0,17.2214,17.2294,17.2055,17.2294,26400.0
2007-11-01 12:20:00,21.67,21.68,21.64,21.65,29200.0,17.2214,17.2294,17.1976,17.2055,29200.0
2007-11-01 12:30:00,21.65,21.67,21.65,21.67,25000.0,17.2055,17.2214,17.2055,17.2214,25000.0
2007-11-01 12:40:00,21.67,21.7,21.67,21.69,37000.0,17.2214,17.2453,17.2214,17.2373,37000.0
2007-11-01 12:50:00,21.68,21.7,21.67,21.68,18000.0,17.2294,17.2453,17.2214,17.2294,18000.0
2007-11-01 13:00:00,21.68,21.72,21.67,21.71,23200.0,17.2294,17.2612,17.2214,17.2532,23200.0
2007-11-01 13:10:00,21.71,21.71,21.67,21.68,24000.0,17.2532,17.2532,17.2214,17.2294,24000.0
2007-11-01 13:20:00,21.68,21.68,21.65,21.65,40600.0,17.2294,17.2294,17.2055,17.2055,40600.0
2007-11-01 13:30:00,21.64,21.68,21.62,21.65,36600.0,17.1976,17.2294,17.1817,17.2055,36600.0
2007-11-01 13:40:00,21.66,21.68,21.61,21.68,60000.0,17.2135,17.2294,17.1738,17.2294,60000.0
2007-11-01 13:50:00,21.68,21.68,21.66,21.67,33800.0,17.2294,17.2294,17.2135,17.2214,33800.0
2007-11-01 14:00:00,21.67,21.7,21.66,21.67,34800.0,17.2214,17.2453,17.2135,17.2214,34800.0
2007-11-01 14:10:00,21.67,21.71,21.66,21.71,41200.0,17.2214,17.2532,17.2135,17.2532,41200.0
2007-11-01 14:20:00,21.7,21.7,21.66,21.66,43400.0,17.2453,17.2453,17.2135,17.2135,43400.0
2007-11-01 14:30:00,21.66,21.75,21.64,21.74,57800.0,17.2135,17.285,17.1976,17.2771,57800.0
2007-11-01 14:40:00,21.74,21.78,21.73,21.77,45400.0,17.2771,17.3089,17.2691,17.3009,45400.0
2007-11-01 14:50:00,21.75,21.78,21.73,21.77,49000.0,17.285,17.3089,17.2691,17.3009,49000.0
2007-11-01 15:00:00,21.77,21.8,21.71,21.78,84400.0,17.3009,17.3247,17.2532,17.3089,84400.0
2007-11-01 15:10:00,21.78,21.79,21.7,21.71,63200.0,17.3089,17.3168,17.2453,17.2532,63200.0
2007-11-01 15:20:00,21.71,21.71,21.65,21.68,131800.0,17.2532,17.2532,17.2055,17.2294,131800.0
2007-11-01 15:30:00,21.67,21.7,21.63,21.68,117400.0,17.2214,17.2453,17.1896,17.2294,117400.0
2007-11-01 15:40:00,21.67,21.7,21.63,21.68,78600.0,17.2214,17.2453,17.1896,17.2294,78600.0
2007-11-01 15:50:00,21.67,21.68,21.61,21.62,138000.0,17.2214,17.2294,17.1738,17.1817,138000.0
2007-11-02 09:30:00,21.6,21.7,21.52,21.62,30400.0,17.1658,17.2453,17.1022,17.1817,30400.0
2007-11-02 09:40:00,21.67,21.69,21.44,21.46,48000.0,17.2214,17.2373,17.0387,17.0545,48000.0
2007-11-02 09:50:00,21.48,21.57,21.44,21.54,75400.0,17.0704,17.142,17.0387,17.1181,75400.0
2007-11-02 10:00:00,21.55,21.58,21.5,21.57,63000.0,17.1261,17.1499,17.0863,17.142,63000.0
2007-11-02 10:10:00,21.57,21.64,21.54,21.54,31000.0,17.142,17.1976,17.1181,17.1181,31000.0
2007-11-02 10:20:00,21.55,21.59,21.49,21.59,39800.0,17.1261,17.1579,17.0784,17.1579,39800.0
2007-11-02 10:30:00,21.59,21.6,21.44,21.44,58000.0,17.1579,17.1658,17.0387,17.0387,58000.0
2007-11-02 10:40:00,21.45,21.48,21.41,21.41,52000.0,17.0466,17.0704,17.0148,17.0148,52000.0
2007-11-02 10:50:00,21.41,21.45,21.4,21.43,47600.0,17.0148,17.0466,17.0069,17.0307,47600.0
2007-11-02 11:00:00,21.43,21.46,21.36,21.36,34800.0,17.0307,17.0545,16.9751,16.9751,34800.0
2007-11-02 11:10:00,21.36,21.38,21.3,21.31,32200.0,16.9751,16.991,16.9274,16.9353,32200.0
2007-11-02 11:20:00,21.31,21.31,21.24,21.26,81200.0,16.9353,16.9353,16.8797,16.8956,81200.0
2007-11-02 11:30:00,21.27,21.29,21.25,21.28,61200.0,16.9036,16.9194,16.8877,16.9115,61200.0
2007-11-02 11:40:00,21.28,21.3,21.27,21.27,61600.0,16.9115,16.9274,16.9036,16.9036,61600.0
2007-11-02 11:50:00,21.27,21.31,21.25,21.25,81800.0,16.9036,16.9353,16.8877,16.8877,81800.0
2007-11-02 12:00:00,21.25,21.27,21.22,21.24,68400.0,16.8877,16.9036,16.8638,16.8797,68400.0
2007-11-02 12:10:00,21.24,21.26,21.21,21.21,50000.0,16.8797,16.8956,16.8559,16.8559,50000.0
2007-11-02 12:20:00,21.21,21.27,21.21,21.25,42600.0,16.8559,16.9036,16.8559,16.8877,42600.0
2007-11-02 12:30:00,21.25,21.25,21.21,21.24,46200.0,16.8877,16.8877,16.8559,16.8797,46200.0
2007-11-02 12:40:00,21.23,21.27,21.18,21.19,68200.0,16.8718,16.9036,16.832,16.84,68200.0
2007-11-02 12:50:00,21.19,21.2,21.14,21.14,40000.0,16.84,16.8479,16.8002,16.8002,40000.0
2007-11-02 13:00:00,21.15,21.21,21.13,21.14,51000.0,16.8082,16.8559,16.7923,16.8002,51000.0
2007-11-02 13:10:00,21.13,21.17,21.09,21.11,33800.0,16.7923,16.8241,16.7605,16.7764,33800.0
2007-11-02 13:20:00,21.11,21.11,21.05,21.05,34800.0,16.7764,16.7764,16.7287,16.7287,34800.0
2007-11-02 13:30:00,21.05,21.07,21.04,21.07,50000.0,16.7287,16.7446,16.7208,16.7446,50000.0
2007-11-02 13:40:00,21.07,21.08,21.03,21.07,36600.0,16.7446,16.7526,16.7128,16.7446,36600.0
2007-11-02 13:50:00,21.07,21.08,21.03,21.05,40200.0,16.7446,16.7526,16.7128,16.7287,40200.0
2007-11-02 14:00:00,21.04,21.06,21.02,21.05,67400.0,16.7208,16.7367,16.7049,16.7287,67400.0
2007-11-02 14:10:00,21.05,21.06,21.01,21.03,40800.0,16.7287,16.7367,16.6969,16.7128,40800.0
2007-11-02 14:20:00,21.02,21.11,21.02,21.1,68800.0,16.7049,16.7764,16.7049,16.7684,68800.0
2007-11-02 14:30:00,21.1,21.11,21.01,21.01,63000.0,16.7684,16.7764,16.6969,16.6969,63000.0
2007-11-02 14:40:00,21.01,21.02,20.93,20.95,102200.0,16.6969,16.7049,16.6333,16.6492,102200.0
2007-11-02 14:50:00,20.95,20.96,20.87,20.93,127600.0,16.6492,16.6572,16.5857,16.6333,127600.0
2007-11-02 15:00:00,20.93,21.0,20.93,20.99,92200.0,16.6333,16.689,16.6333,16.681,92200.0
2007-11-02 15:10:00,20.98,21.03,20.95,21.0,132400.0,16.6731,16.7128,16.6492,16.689,132400.0
2007-11-02 15:20:00,21.0,21.04,20.96,20.98,130200.0,16.689,16.7208,16.6572,16.6731,130200.0
2007-11-02 15:30:00,20.98,21.07,20.95,21.03,200400.0,16.6731,16.7446,16.6492,16.7128,200400.0
2007-11-02 15:40:00,21.03,21.1,21.02,21.07,144400.0,16.7128,16.7684,16.7049,16.7446,144400.0
2007-11-02 15:50:00,21.07,21.13,21.05,21.08,269000.0,16.7446,16.7923,16.7287,16.7526,269000.0
2007-11-05 09:30:00,21.1,21.18,20.89,21.14,44800.0,16.7684,16.832,16.6016,16.8002,44800.0
2007-11-05 09:40:00,21.14,21.17,21.03,21.08,68400.0,16.8002,16.8241,16.7128,16.7526,68400.0
2007-11-05 09:50:00,21.08,21.13,21.06,21.09,70800.0,16.7526,16.7923,16.7367,16.7605,70800.0
2007-11-05 10:00:00,21.08,21.09,20.99,21.02,68800.0,16.7526,16.7605,16.681,16.7049,68800.0
2007-11-05 10:10:00,21.01,21.04,20.97,21.01,59200.0,16.6969,16.7208,16.6651,16.6969,59200.0
2007-11-05 10:20:00,21.01,21.09,21.01,21.02,44400.0,16.6969,16.7605,16.6969,16.7049,44400.0
2007-11-05 10:30:00,21.0,21.02,20.96,21.0,30000.0,16.689,16.7049,16.6572,16.689,30000.0
2007-11-05 10:40:00,21.0,21.02,20.95,20.95,53400.0,16.689,16.7049,16.6492,16.6492,53400.0
2007-11-05 10:50:00,20.93,20.96,20.9,20.9,28200.0,16.6333,16.6572,16.6095,16.6095,28200.0
2007-11-05 11:00:00,20.89,20.95,20.88,20.95,46200.0,16.6016,16.6492,16.5936,16.6492,46200.0
2007-11-05 11:10:00,20.95,20.95,20.88,20.91,52400.0,16.6492,16.6492,16.5936,16.6175,52400.0
2007-11-05 11:20:00,20.91,20.93,20.9,20.91,39000.0,16.6175,16.6333,16.6095,16.6175,39000.0
2007-11-05 11:30:00,20.91,20.92,20.89,20.89,29000.0,16.6175,16.6254,16.6016,16.6016,29000.0
2007-11-05 11:40:00,20.89,20.94,20.89,20.93,43000.0,16.6016,16.6413,16.6016,16.6333,43000.0
2007-11-05 11:50:00,20.92,20.92,20.86,20.87,30000.0,16.6254,16.6254,16.5777,16.5857,30000.0
2007-11-05 12:00:00,20.87,20.89,20.83,20.84,42800.0,16.5857,16.6016,16.5539,16.5618,42800.0
2007-11-05 12:10:00,20.84,20.85,20.82,20.84,17600.0,16.5618,16.5698,16.5459,16.5618,17600.0
2007-11-05 12:20:00,20.85,20.85,20.8,20.84,44600.0,16.5698,16.5698,16.53,16.5618,44600.0
2007-11-05 12:30:00,20.84,20.91,20.83,20.91,31400.0,16.5618,16.6175,16.5539,16.6175,31400.0
2007-11-05 12:40:00,20.92,20.92,20.89,20.91,20600.0,16.6254,16.6254,16.6016,16.6175,20600.0
2007-11-05 12:50:00,20.92,20.92,20.86,20.91,26400.0,16.6254,16.6254,16.5777,16.6175,26400.0
2007-11-05 13:00:00,20.91,20.93,20.88,20.88,20600.0,16.6175,16.6333,16.5936,16.5936,20600.0
2007-11-05 13:10:00,20.88,20.89,20.84,20.85,32600.0,16.5936,16.6016,16.5618,16.5698,32600.0
2007-11-05 13:20:00,20.86,20.9,20.85,20.87,21000.0,16.5777,16.6095,16.5698,16.5857,21000.0
2007-11-05 13:30:00,20.87,20.88,20.83,20.85,25200.0,16.5857,16.5936,16.5539,16.5698,25200.0
2007-11-05 13:40:00,20.84,20.85,20.78,20.78,26000.0,16.5618,16.5698,16.5141,16.5141,26000.0
2007-11-05 13:50:00,20.8,20.85,20.77,20.78,29200.0,16.53,16.5698,16.5062,16.5141,29200.0
2007-11-05 14:00:00,20.79,20.84,20.77,20.78,64000.0,16.5221,16.5618,16.5062,16.5141,64000.0
2007-11-05 14:10:00,20.79,20.8,20.75,20.75,49000.0,16.5221,16.53,16.4903,16.4903,49000.0
2007-11-05 14:20:00,20.75,20.76,20.7,20.75,73800.0,16.4903,16.4982,16.4506,16.4903,73800.0
2007-11-05 14:30:00,20.75,20.78,20.7,20.78,56800.0,16.4903,16.5141,16.4506,16.5141,56800.0
2007-11-05 14:40:00,20.77,20.86,20.77,20.85,46800.0,16.5062,16.5777,16.5062,16.5698,46800.0
2007-11-05 14:50:00,20.84,20.88,20.84,20.84,53600.0,16.5618,16.5936,16.5618,16.5618,53600.0
2007-11-05 15:00:00,20.85,21.0,20.84,20.95,83200.0,16.5698,16.689,16.5618,16.6492,83200.0
2007-11-05 15:10:00,20.93,20.98,20.92,20.95,66200.0,16.6333,16.6731,16.6254,16.6492,66200.0
2007-11-05 15:20:00,20.95,21.04,20.95,20.99,98000.0,16.6492,16.7208,16.6492,16.681,98000.0
2007-11-05 15:30:00,20.99,21.03,20.96,20.96,75800.0,16.681,16.7128,16.6572,16.6572,75800.0
2007-11-05 15:40:00,20.97,20.97,20.86,20.87,120200.0,16.6651,16.6651,16.5777,16.5857,120200.0
2007-11-05 15:50:00,20.88,20.95,20.86,20.88,163400.0,16.5936,16.6492,16.5777,16.5936,163400.0
2007-11-06 09:30:00,20.92,21.04,20.92,20.98,39200.0,16.6254,16.7208,16.6254,16.6731,39200.0
2007-11-06 09:40:00,20.97,20.97,20.88,20.93,61200.0,16.6651,16.6651,16.5936,16.6333,61200.0
2007-11-06 09:50:00,20.91,20.99,20.88,20.93,34800.0,16.6175,16.681,16.5936,16.6333,34800.0
2007-11-06 10:00:00,20.93,21.02,20.9,20.95,63600.0,16.6333,16.7049,16.6095,16.6492,63600.0
2007-11-06 10:10:00,20.96,21.0,20.96,20.98,52200.0,16.6572,16.689,16.6572,16.6731,52200.0
2007-11-06 10:20:00,20.97,20.99,20.89,20.98,42600.0,16.6651,16.681,16.6016,16.6731,42600.0
2007-11-06 10:30:00,20.97,20.97,20.9,20.96,32800.0,16.6651,16.6651,16.6095,16.6572,32800.0
2007-11-06 10:40:00,20.96,20.98,20.92,20.93,54400.0,16.6572,16.6731,16.6254,16.6333,54400.0
2007-11-06 10:50:00,20.92,20.96,20.92,20.95,31800.0,16.6254,16.6572,16.6254,16.6492,31800.0
2007-11-06 11:00:00,20.95,20.96,20.91,20.95,68600.0,16.6492,16.6572,16.6175,16.6492,68600.0
2007-11-06 11:10:00,20.95,20.97,20.91,20.95,47400.0,16.6492,16.6651,16.6175,16.6492,47400.0
2007-11-06 11:20:00,20.94,20.96,20.94,20.95,25800.0,16.6413,16.6572,16.6413,16.6492,25800.0
2007-11-06 11:30:00,20.96,20.96,20.91,20.95,39200.0,16.6572,16.6572,16.6175,16.6492,39200.0
2007-11-06 11:40:00,20.95,20.96,20.94,20.95,27600.0,16.6492,16.6572,16.6413,16.6492,27600.0
2007-11-06 11:50:00,20.95,20.99,20.95,20.97,28400.0,16.6492,16.681,16.6492,16.6651,28400.0
2007-11-06 12:00:00,20.96,20.98,20.92,20.96,39400.0,16.6572,16.6731,16.6254,16.6572,39400.0
2007-11-06 12:10:00,20.96,21.0,20.94,20.99,42200.0,16.6572,16.689,16.6413,16.681,42200.0
2007-11-06 12:20:00,21.0,21.01,21.0,21.0,20200.0,16.689,16.6969,16.689,16.689,20200.0
2007-11-06 12:30:00,21.0,21.0,20.98,20.98,46800.0,16.689,16.689,16.6731,16.6731,46800.0
2007-11-06 12:40:00,20.96,20.97,20.93,20.93,39000.0,16.6572,16.6651,16.6333,16.6333,39000.0
2007-11-06 12:50:00,20.93,21.0,20.93,21.0,12200.0,16.6333,16.689,16.6333,16.689,12200.0
2007-11-06 13:00:00,21.0,21.01,21.0,21.0,18800.0,16.689,16.6969,16.689,16.689,18800.0
2007-11-06 13:10:00,21.0,21.01,20.92,20.95,58200.0,16.689,16.6969,16.6254,16.6492,58200.0
2007-11-06 13:20:00,20.95,20.99,20.95,20.99,16800.0,16.6492,16.681,16.6492,16.681,16800.0
2007-11-06 13:30:00,20.98,21.0,20.98,21.0,26000.0,16.6731,16.689,16.6731,16.689,26000.0
2007-11-06 13:40:00,21.0,21.0,20.93,20.95,41200.0,16.689,16.689,16.6333,16.6492,41200.0
2007-11-06 13:50:00,20.96,20.97,20.89,20.9,38800.0,16.6572,16.6651,16.6016,16.6095,38800.0
2007-11-06 14:00:00,20.9,20.93,20.89,20.92,37200.0,16.6095,16.6333,16.6016,16.6254,37200.0
2007-11-06 14:10:00,20.92,20.99,20.92,20.98,37800.0,16.6254,16.681,16.6254,16.6731,37800.0
2007-11-06 14:20:00,20.98,20.99,20.97,20.98,32600.0,16.6731,16.681,16.6651,16.6731,32600.0
2007-11-06 14:30:00,20.97,20.98,20.97,20.98,29400.0,16.6651,16.6731,16.6651,16.6731,29400.0
2007-11-06 14:40:00,20.98,20.98,20.97,20.98,43600.0,16.6731,16.6731,16.6651,16.6731,43600.0
2007-11-06 14:50:00,20.98,20.98,20.97,20.98,49800.0,16.6731,16.6731,16.6651,16.6731,49800.0
2007-11-06 15:00:00,20.98,21.0,20.98,20.99,80200.0,16.6731,16.689,16.6731,16.681,80200.0
2007-11-06 15:10:00,21.0,21.0,20.99,20.99,83400.0,16.689,16.689,16.681,16.681,83400.0
2007-11-06 15:20:00,21.0,21.02,20.99,21.02,117800.0,16.689,16.7049,16.681,16.7049,117800.0
2007-11-06 15:30:00,21.02,21.02,20.95,20.97,70600.0,16.7049,16.7049,16.6492,16.6651,70600.0
2007-11-06 15:40:00,20.97,21.02,20.97,21.0,77600.0,16.6651,16.7049,16.6651,16.689,77600.0
2007-11-06 15:50:00,21.0,21.01,20.98,20.99,124000.0,16.689,16.6969,16.6731,16.681,124000.0
2007-11-07 09:30:00,20.77,20.8,20.69,20.76,34200.0,16.5062,16.53,16.4426,16.4982,34200.0
2007-11-07 09:40:00,20.75,20.8,20.67,20.78,118000.0,16.4903,16.53,16.4267,16.5141,118000.0
2007-11-07 09:50:00,20.78,20.86,20.76,20.78,65200.0,16.5141,16.5777,16.4982,16.5141,65200.0
2007-11-07 10:00:00,20.78,20.83,20.76,20.82,53400.0,16.5141,16.5539,16.4982,16.5459,53400.0
2007-11-07 10:10:00,20.81,20.83,20.79,20.81,52000.0,16.538,16.5539,16.5221,16.538,52000.0
2007-11-07 10:20:00,20.81,20.84,20.8,20.8,83200.0,16.538,16.5618,16.53,16.53,83200.0
2007-11-07 10:30:00,20.81,20.83,20.78,20.8,100000.0,16.538,16.5539,16.5141,16.53,100000.0
2007-11-07 10:40:00,20.79,20.86,20.79,20.85,85400.0,16.5221,16.5777,16.5221,16.5698,85400.0
2007-11-07 10:50:00,20.85,20.88,20.8,20.81,95000.0,16.5698,16.5936,16.53,16.538,95000.0
2007-11-07 11:00:00,20.8,20.9,20.8,20.87,116000.0,16.53,16.6095,16.53,16.5857,116000.0
2007-11-07 11:10:00,20.86,20.89,20.8,20.89,63400.0,16.5777,16.6016,16.53,16.6016,63400.0
2007-11-07 11:20:00,20.88,20.88,20.82,20.83,44600.0,16.5936,16.5936,16.5459,16.5539,44600.0
2007-11-07 11:30:00,20.83,20.84,20.79,20.79,83200.0,16.5539,16.5618,16.5221,16.5221,83200.0
2007-11-07 11:40:00,20.79,20.8,20.79,20.79,50000.0,16.5221,16.53,16.5221,16.5221,50000.0
2007-11-07 11:50:00,20.8,20.84,20.79,20.83,60400.0,16.53,16.5618,16.5221,16.5539,60400.0
2007-11-07 12:00:00,20.83,20.83,20.79,20.81,52400.0,16.5539,16.5539,16.5221,16.538,52400.0
2007-11-07 12:10:00,20.8,20.82,20.75,20.77,49600.0,16.53,16.5459,16.4903,16.5062,49600.0
2007-11-07 12:20:00,20.76,20.83,20.75,20.82,64600.0,16.4982,16.5539,16.4903,16.5459,64600.0
2007-11-07 12:30:00,20.82,20.86,20.79,20.84,56000.0,16.5459,16.5777,16.5221,16.5618,56000.0
2007-11-07 12:40:00,20.84,20.84,20.74,20.76,91600.0,16.5618,16.5618,16.4824,16.4982,91600.0
2007-11-07 12:50:00,20.77,20.82,20.75,20.77,54000.0,16.5062,16.5459,16.4903,16.5062,54000.0
2007-11-07 13:00:00,20.77,20.81,20.75,20.81,31200.0,16.5062,16.538,16.4903,16.538,31200.0
2007-11-07 13:10:00,20.8,20.81,20.66,20.68,68000.0,16.53,16.538,16.4188,16.4347,68000.0
2007-11-07 13:20:00,20.68,20.73,20.67,20.71,69000.0,16.4347,16.4744,16.4267,16.4585,69000.0
2007-11-07 13:30:00,20.71,20.74,20.7,20.73,53000.0,16.4585,16.4824,16.4506,16.4744,53000.0
2007-11-07 13:40:00,20.73,20.84,20.73,20.84,92400.0,16.4744,16.5618,16.4744,16.5618,92400.0
2007-11-07 13:50:00,20.83,20.88,20.77,20.84,110800.0,16.5539,16.5936,16.5062,16.5618,110800.0
2007-11-07 14:00:00,20.83,20.85,20.8,20.82,80600.0,16.5539,16.5698,16.53,16.5459,80600.0
2007-11-07 14:10:00,20.82,20.85,20.79,20.81,61400.0,16.5459,16.5698,16.5221,16.538,61400.0
2007-11-07 14:20:00,20.8,20.85,20.77,20.81,56400.0,16.53,16.5698,16.5062,16.538,56400.0
2007-11-07 14:30:00,20.81,20.84,20.78,20.79,82600.0,16.538,16.5618,16.5141,16.5221,82600.0
2007-11-07 14:40:00,20.79,20.84,20.77,20.78,41000.0,16.5221,16.5618,16.5062,16.5141,41000.0
2007-11-07 14:50:00,20.78,20.81,20.74,20.78,53000.0,16.5141,16.538,16.4824,16.5141,53000.0
2007-11-07 15:00:00,20.78,20.82,20.75,20.82,73400.0,16.5141,16.5459,16.4903,16.5459,73400.0
2007-11-07 15:10:00,20.83,20.86,20.8,20.83,72400.0,16.5539,16.5777,16.53,16.5539,72400.0
2007-11-07 15:20:00,20.82,20.86,20.7,20.72,91800.0,16.5459,16.5777,16.4506,16.4665,91800.0
2007-11-07 15:30:00,20.73,20.76,20.68,20.68,162400.0,16.4744,16.4982,16.4347,16.4347,162400.0
2007-11-07 15:40:00,20.68,20.8,20.68,20.72,95800.0,16.4347,16.53,16.4347,16.4665,95800.0
2007-11-07 15:50:00,20.72,20.72,20.6,20.64,183600.0,16.4665,16.4665,16.3711,16.4029,183600.0
2007-11-08 09:30:00,20.64,20.75,20.64,20.71,28400.0,16.4029,16.4903,16.4029,16.4585,28400.0
2007-11-08 09:40:00,20.68,20.68,20.53,20.57,37400.0,16.4347,16.4347,16.3155,16.3473,37400.0
2007-11-08 09:50:00,20.55,20.58,20.53,20.54,35400.0,16.3314,16.3552,16.3155,16.3234,35400.0
2007-11-08 10:00:00,20.53,20.53,20.46,20.51,78200.0,16.3155,16.3155,16.2598,16.2996,78200.0
2007-11-08 10:10:00,20.5,20.54,20.48,20.53,73400.0,16.2916,16.3234,16.2757,16.3155,73400.0
2007-11-08 10:20:00,20.54,20.6,20.48,20.48,74200.0,16.3234,16.3711,16.2757,16.2757,74200.0
2007-11-08 10:30:00,20.47,20.47,20.33,20.34,72800.0,16.2678,16.2678,16.1565,16.1645,72800.0
2007-11-08 10:40:00,20.34,20.42,20.33,20.35,43800.0,16.1645,16.228,16.1565,16.1724,43800.0
2007-11-08 10:50:00,20.35,20.43,20.33,20.41,40000.0,16.1724,16.236,16.1565,16.2201,40000.0
2007-11-08 11:00:00,20.42,20.43,20.35,20.4,34800.0,16.228,16.236,16.1724,16.2122,34800.0
2007-11-08 11:10:00,20.4,20.43,20.39,20.4,32200.0,16.2122,16.236,16.2042,16.2122,32200.0
2007-11-08 11:20:00,20.39,20.39,20.34,20.38,31600.0,16.2042,16.2042,16.1645,16.1963,31600.0
2007-11-08 11:30:00,20.38,20.39,20.34,20.37,48800.0,16.1963,16.2042,16.1645,16.1883,48800.0
2007-11-08 11:40:00,20.37,20.39,20.33,20.33,37400.0,16.1883,16.2042,16.1565,16.1565,37400.0
2007-11-08 11:50:00,20.33,20.4,20.32,20.4,43400.0,16.1565,16.2122,16.1486,16.2122,43400.0
2007-11-08 12:00:00,20.4,20.43,20.38,20.39,43000.0,16.2122,16.236,16.1963,16.2042,43000.0
2007-11-08 12:10:00,20.4,20.43,20.36,20.38,34800.0,16.2122,16.236,16.1804,16.1963,34800.0
2007-11-08 12:20:00,20.37,20.43,20.34,20.42,44000.0,16.1883,16.236,16.1645,16.228,44000.0
2007-11-08 12:30:00,20.42,20.43,20.35,20.35,48600.0,16.228,16.236,16.1724,16.1724,48600.0
2007-11-08 12:40:00,20.35,20.35,20.31,20.33,77000.0,16.1724,16.1724,16.1406,16.1565,77000.0
2007-11-08 12:50:00,20.33,20.38,20.32,20.35,65000.0,16.1565,16.1963,16.1486,16.1724,65000.0
2007-11-08 13:00:00,20.35,20.37,20.32,20.36,47200.0,16.1724,16.1883,16.1486,16.1804,47200.0
2007-11-08 13:10:00,20.37,20.49,20.36,20.45,62200.0,16.1883,16.2837,16.1804,16.2519,62200.0
2007-11-08 13:20:00,20.43,20.46,20.38,20.43,50600.0,16.236,16.2598,16.1963,16.236,50600.0
2007-11-08 13:30:00,20.43,20.48,20.39,20.42,67400.0,16.236,16.2757,16.2042,16.228,67400.0
2007-11-08 13:40:00,20.42,20.47,20.38,20.41,77000.0,16.228,16.2678,16.1963,16.2201,77000.0
2007-11-08 13:50:00,20.41,20.49,20.4,20.49,43400.0,16.2201,16.2837,16.2122,16.2837,43400.0
2007-11-08 14:00:00,20.49,20.5,20.43,20.43,41400.0,16.2837,16.2916,16.236,16.236,41400.0
2007-11-08 14:10:00,20.43,20.47,20.42,20.46,31600.0,16.236,16.2678,16.228,16.2598,31600.0
2007-11-08 14:20:00,20.47,20.5,20.44,20.47,37400.0,16.2678,16.2916,16.2439,16.2678,37400.0
2007-11-08 14:30:00,20.47,20.5,20.41,20.43,53000.0,16.2678,16.2916,16.2201,16.236,53000.0
2007-11-08 14:40:00,20.43,20.45,20.4,20.43,59400.0,16.236,16.2519,16.2122,16.236,59400.0
2007-11-08 14:50:00,20.43,20.47,20.38,20.46,51000.0,16.236,16.2678,16.1963,16.2598,51000.0
2007-11-08 15:00:00,20.47,20.51,20.42,20.46,78400.0,16.2678,16.2996,16.228,16.2598,78400.0
2007-11-08 15:10:00,20.46,20.5,20.42,20.49,65800.0,16.2598,16.2916,16.228,16.2837,65800.0
2007-11-08 15:20:00,20.5,20.54,20.47,20.5,90200.0,16.2916,16.3234,16.2678,16.2916,90200.0
2007-11-08 15:30:00,20.5,20.55,20.49,20.54,94400.0,16.2916,16.3314,16.2837,16.3234,94400.0
2007-11-08 15:40:00,20.55,20.59,20.53,20.55,158800.0,16.3314,16.3631,16.3155,16.3314,158800.0
2007-11-08 15:50:00,20.56,20.59,20.5,20.54,204800.0,16.3393,16.3631,16.2916,16.3234,204800.0
2007-11-09 09:30:00,21.81,22.56,21.38,22.33,628800.0,17.3327,17.9287,16.991,17.7459,628800.0
2007-11-09 09:40:00,22.33,22.41,22.0,22.03,576800.0,17.7459,17.8095,17.4837,17.5075,576800.0
2007-11-09 09:50:00,22.03,22.2,21.88,22.05,597400.0,17.5075,17.6426,17.3883,17.5234,597400.0
2007-11-09 10:00:00,22.05,22.2,22.05,22.1,328600.0,17.5234,17.6426,17.5234,17.5632,328600.0
2007-11-09 10:10:00,22.1,22.1,21.98,22.0,219400.0,17.5632,17.5632,17.4678,17.4837,219400.0
2007-11-09 10:20:00,22.0,22.12,21.91,22.05,170200.0,17.4837,17.5791,17.4122,17.5234,170200.0
2007-11-09 10:30:00,22.05,22.18,22.05,22.18,235800.0,17.5234,17.6267,17.5234,17.6267,235800.0
2007-11-09 10:40:00,22.18,22.2,22.11,22.18,225800.0,17.6267,17.6426,17.5711,17.6267,225800.0
2007-11-09 10:50:00,22.18,22.25,22.13,22.25,180800.0,17.6267,17.6824,17.587,17.6824,180800.0
2007-11-09 11:00:00,22.25,22.33,22.18,22.23,173400.0,17.6824,17.7459,17.6267,17.6665,173400.0
2007-11-09 11:10:00,22.23,22.28,22.18,22.26,177600.0,17.6665,17.7062,17.6267,17.6903,177600.0
2007-11-09 11:20:00,22.25,22.33,22.2,22.22,101400.0,17.6824,17.7459,17.6426,17.6585,101400.0
2007-11-09 11:30:00,22.22,22.3,22.21,22.25,121800.0,17.6585,17.7221,17.6506,17.6824,121800.0
2007-11-09 11:40:00,22.25,22.35,22.22,22.25,114800.0,17.6824,17.7618,17.6585,17.6824,114800.0
2007-11-09 11:50:00,22.24,22.28,22.18,22.25,147200.0,17.6744,17.7062,17.6267,17.6824,147200.0
2007-11-09 12:00:00,22.25,22.25,22.08,22.15,142000.0,17.6824,17.6824,17.5473,17.6029,142000.0
2007-11-09 12:10:00,22.15,22.23,22.13,22.17,97200.0,17.6029,17.6665,17.587,17.6188,97200.0
2007-11-09 12:20:00,22.18,22.2,22.1,22.13,155000.0,17.6267,17.6426,17.5632,17.587,155000.0
2007-11-09 12:30:00,22.12,22.2,22.11,22.16,112400.0,17.5791,17.6426,17.5711,17.6108,112400.0
2007-11-09 12:40:00,22.16,22.22,22.13,22.18,82200.0,17.6108,17.6585,17.587,17.6267,82200.0
2007-11-09 12:50:00,22.18,22.19,22.15,22.18,94600.0,17.6267,17.6347,17.6029,17.6267,94600.0
2007-11-09 13:00:00,22.18,22.2,22.15,22.18,69600.0,17.6267,17.6426,17.6029,17.6267,69600.0
2007-11-09 13:10:00,22.18,22.27,22.17,22.27,76400.0,17.6267,17.6983,17.6188,17.6983,76400.0
2007-11-09 13:20:00,22.27,22.29,22.23,22.24,77600.0,17.6983,17.7142,17.6665,17.6744,77600.0
2007-11-09 13:30:00,22.24,22.29,22.24,22.25,99000.0,17.6744,17.7142,17.6744,17.6824,99000.0
2007-11-09 13:40:00,22.25,22.31,22.21,22.29,105400.0,17.6824,17.7301,17.6506,17.7142,105400.0
2007-11-09 13:50:00,22.28,22.29,22.25,22.25,76800.0,17.7062,17.7142,17.6824,17.6824,76800.0
2007-11-09 14:00:00,22.25,22.31,22.16,22.18,155800.0,17.6824,17.7301,17.6108,17.6267,155800.0
2007-11-09 14:10:00,22.18,22.3,22.17,22.28,192800.0,17.6267,17.7221,17.6188,17.7062,192800.0
2007-11-09 14:20:00,22.28,22.3,22.24,22.25,139000.0,17.7062,17.7221,17.6744,17.6824,139000.0
2007-11-09 14:30:00,22.24,22.33,22.24,22.31,146200.0,17.6744,17.7459,17.6744,17.7301,146200.0
2007-11-09 14:40:00,22.31,22.41,22.31,22.38,242200.0,17.7301,17.8095,17.7301,17.7857,242200.0
2007-11-09 14:50:00,22.38,22.39,22.27,22.27,151200.0,17.7857,17.7936,17.6983,17.6983,151200.0
2007-11-09 15:00:00,22.27,22.35,22.27,22.32,174400.0,17.6983,17.7618,17.6983,17.738,174400.0
2007-11-09 15:10:00,22.32,22.36,22.24,22.3,192000.0,17.738,17.7698,17.6744,17.7221,192000.0
2007-11-09 15:20:00,22.3,22.38,22.3,22.34,192000.0,17.7221,17.7857,17.7221,17.7539,192000.0
2007-11-09 15:30:00,22.34,22.34,22.22,22.25,177000.0,17.7539,17.7539,17.6585,17.6824,177000.0
2007-11-09 15:40:00,22.25,22.25,22.15,22.21,229600.0,17.6824,17.6824,17.6029,17.6506,229600.0
2007-11-09 15:50:00,22.2,22.21,22.04,22.13,486800.0,17.6426,17.6506,17.5155,17.587,486800.0
2007-11-12 09:30:00,21.97,22.09,21.97,22.01,124400.0,17.4599,17.5552,17.4599,17.4916,124400.0
2007-11-12 09:40:00,22.0,22.02,21.88,21.88,122600.0,17.4837,17.4996,17.3883,17.3883,122600.0
2007-11-12 09:50:00,21.89,21.96,21.82,21.93,140400.0,17.3963,17.4519,17.3406,17.4281,140400.0
2007-11-12 10:00:00,21.93,22.01,21.91,21.97,90200.0,17.4281,17.4916,17.4122,17.4599,90200.0
2007-11-12 10:10:00,21.96,22.06,21.96,22.02,105200.0,17.4519,17.5314,17.4519,17.4996,105200.0
2007-11-12 10:20:00,22.02,22.03,21.96,21.97,82600.0,17.4996,17.5075,17.4519,17.4599,82600.0
2007-11-12 10:30:00,21.97,21.99,21.86,21.91,105400.0,17.4599,17.4757,17.3724,17.4122,105400.0
2007-11-12 10:40:00,21.91,21.94,21.89,21.91,90800.0,17.4122,17.436,17.3963,17.4122,90800.0
2007-11-12 10:50:00,21.91,21.93,21.87,21.9,53600.0,17.4122,17.4281,17.3804,17.4042,53600.0
2007-11-12 11:00:00,21.9,21.93,21.9,21.91,72400.0,17.4042,17.4281,17.4042,17.4122,72400.0
2007-11-12 11:10:00,21.91,21.95,21.9,21.93,60400.0,17.4122,17.444,17.4042,17.4281,60400.0
2007-11-12 11:20:00,21.93,21.96,21.93,21.94,35600.0,17.4281,17.4519,17.4281,17.436,35600.0
2007-11-12 11:30:00,21.95,21.97,21.93,21.94,46600.0,17.444,17.4599,17.4281,17.436,46600.0
2007-11-12 11:40:00,21.95,21.95,21.93,21.93,34800.0,17.444,17.444,17.4281,17.4281,34800.0
2007-11-12 11:50:00,21.93,22.0,21.93,21.99,58200.0,17.4281,17.4837,17.4281,17.4757,58200.0
2007-11-12 12:00:00,22.0,22.0,21.94,21.96,50600.0,17.4837,17.4837,17.436,17.4519,50600.0
2007-11-12 12:10:00,21.95,22.0,21.94,22.0,38200.0,17.444,17.4837,17.436,17.4837,38200.0
2007-11-12 12:20:00,22.0,22.05,22.0,22.05,46000.0,17.4837,17.5234,17.4837,17.5234,46000.0
2007-11-12 12:30:00,22.04,22.05,21.95,21.95,53000.0,17.5155,17.5234,17.444,17.444,53000.0
2007-11-12 12:40:00,21.95,21.96,21.93,21.93,55200.0,17.444,17.4519,17.4281,17.4281,55200.0
2007-11-12 12:50:00,21.93,21.94,21.9,21.9,58200.0,17.4281,17.436,17.4042,17.4042,58200.0
2007-11-12 13:00:00,21.9,21.93,21.88,21.89,38600.0,17.4042,17.4281,17.3883,17.3963,38600.0
2007-11-12 13:10:00,21.89,21.89,21.82,21.84,43000.0,17.3963,17.3963,17.3406,17.3565,43000.0
2007-11-12 13:20:00,21.84,21.85,21.79,21.81,54000.0,17.3565,17.3645,17.3168,17.3327,54000.0
2007-11-12 13:30:00,21.81,21.82,21.74,21.75,52800.0,17.3327,17.3406,17.2771,17.285,52800.0
2007-11-12 13:40:00,21.75,21.77,21.75,21.75,51800.0,17.285,17.3009,17.285,17.285,51800.0
2007-11-12 13:50:00,21.75,21.77,21.75,21.75,49800.0,17.285,17.3009,17.285,17.285,49800.0
2007-11-12 14:00:00,21.75,21.77,21.75,21.75,47000.0,17.285,17.3009,17.285,17.285,47000.0
2007-11-12 14:10:00,21.75,21.78,21.75,21.77,67000.0,17.285,17.3089,17.285,17.3009,67000.0
2007-11-12 14:20:00,21.77,21.8,21.75,21.79,61000.0,17.3009,17.3247,17.285,17.3168,61000.0
2007-11-12 14:30:00,21.79,21.83,21.79,21.8,43000.0,17.3168,17.3486,17.3168,17.3247,43000.0
2007-11-12 14:40:00,21.81,21.84,21.8,21.81,79200.0,17.3327,17.3565,17.3247,17.3327,79200.0
2007-11-12 14:50:00,21.81,21.81,21.78,21.79,50800.0,17.3327,17.3327,17.3089,17.3168,50800.0
2007-11-12 15:00:00,21.79,21.79,21.73,21.76,100200.0,17.3168,17.3168,17.2691,17.293,100200.0
2007-11-12 15:10:00,21.76,21.78,21.75,21.76,104800.0,17.293,17.3089,17.285,17.293,104800.0
2007-11-12 15:20:00,21.76,21.78,21.74,21.75,126600.0,17.293,17.3089,17.2771,17.285,126600.0
2007-11-12 15:30:00,21.74,21.75,21.69,21.69,136200.0,17.2771,17.285,17.2373,17.2373,136200.0
2007-11-12 15:40:00,21.69,21.69,21.55,21.55,136600.0,17.2373,17.2373,17.1261,17.1261,136600.0
2007-11-12 15:50:00,21.55,21.55,21.48,21.5,366400.0,17.1261,17.1261,17.0704,17.0863,366400.0
2007-11-13 09:30:00,21.64,21.81,21.52,21.73,110400.0,17.1976,17.3327,17.1022,17.2691,110400.0
2007-11-13 09:40:00,21.78,21.78,21.58,21.71,119800.0,17.3089,17.3089,17.1499,17.2532,119800.0
2007-11-13 09:50:00,21.72,21.93,21.68,21.9,169000.0,17.2612,17.4281,17.2294,17.4042,169000.0
2007-11-13 10:00:00,21.9,22.03,21.89,21.98,179600.0,17.4042,17.5075,17.3963,17.4678,179600.0
2007-11-13 10:10:00,21.97,22.15,21.97,22.0,97200.0,17.4599,17.6029,17.4599,17.4837,97200.0
2007-11-13 10:20:00,22.0,22.04,21.98,22.0,107200.0,17.4837,17.5155,17.4678,17.4837,107200.0
2007-11-13 10:30:00,21.99,22.04,21.97,22.03,88000.0,17.4757,17.5155,17.4599,17.5075,88000.0
2007-11-13 10:40:00,22.03,22.03,22.0,22.0,52400.0,17.5075,17.5075,17.4837,17.4837,52400.0
2007-11-13 10:50:00,22.0,22.02,22.0,22.0,61600.0,17.4837,17.4996,17.4837,17.4837,61600.0
2007-11-13 11:00:00,22.0,22.02,22.0,22.0,58600.0,17.4837,17.4996,17.4837,17.4837,58600.0
2007-11-13 11:10:00,22.0,22.02,22.0,22.0,135200.0,17.4837,17.4996,17.4837,17.4837,135200.0
2007-11-13 11:20:00,22.0,22.08,22.0,22.08,53800.0,17.4837,17.5473,17.4837,17.5473,53800.0
2007-11-13 11:30:00,22.08,22.09,22.0,22.0,77800.0,17.5473,17.5552,17.4837,17.4837,77800.0
2007-11-13 11:40:00,22.02,22.06,22.02,22.03,53600.0,17.4996,17.5314,17.4996,17.5075,53600.0
2007-11-13 11:50:00,22.03,22.07,22.02,22.04,77800.0,17.5075,17.5393,17.4996,17.5155,77800.0
2007-11-13 12:00:00,22.04,22.08,22.03,22.06,87800.0,17.5155,17.5473,17.5075,17.5314,87800.0
2007-11-13 12:10:00,22.07,22.07,22.04,22.06,101800.0,17.5393,17.5393,17.5155,17.5314,101800.0
2007-11-13 12:20:00,22.05,22.07,22.0,22.06,179400.0,17.5234,17.5393,17.4837,17.5314,179400.0
2007-11-13 12:30:00,22.04,22.1,22.04,22.06,87600.0,17.5155,17.5632,17.5155,17.5314,87600.0
2007-11-13 12:40:00,22.06,22.07,22.05,22.05,37200.0,17.5314,17.5393,17.5234,17.5234,37200.0
2007-11-13 12:50:00,22.05,22.13,22.05,22.11,70000.0,17.5234,17.587,17.5234,17.5711,70000.0
2007-11-13 13:00:00,22.11,22.11,22.1,22.11,52800.0,17.5711,17.5711,17.5632,17.5711,52800.0
2007-11-13 13:10:00,22.1,22.11,22.08,22.08,55400.0,17.5632,17.5711,17.5473,17.5473,55400.0
2007-11-13 13:20:00,22.08,22.13,22.08,22.11,70600.0,17.5473,17.587,17.5473,17.5711,70600.0
2007-11-13 13:30:00,22.12,22.12,22.09,22.09,54200.0,17.5791,17.5791,17.5552,17.5552,54200.0
2007-11-13 13:40:00,22.09,22.11,22.07,22.07,55000.0,17.5552,17.5711,17.5393,17.5393,55000.0
2007-11-13 13:50:00,22.07,22.11,22.04,22.05,125000.0,17.5393,17.5711,17.5155,17.5234,125000.0
2007-11-13 14:00:00,22.05,22.08,22.02,22.05,111400.0,17.5234,17.5473,17.4996,17.5234,111400.0
2007-11-13 14:10:00,22.05,22.09,22.05,22.06,78000.0,17.5234,17.5552,17.5234,17.5314,78000.0
2007-11-13 14:20:00,22.05,22.08,22.04,22.07,87200.0,17.5234,17.5473,17.5155,17.5393,87200.0
2007-11-13 14:30:00,22.06,22.13,22.04,22.11,53000.0,17.5314,17.587,17.5155,17.5711,53000.0
2007-11-13 14:40:00,22.11,22.2,22.1,22.16,66600.0,17.5711,17.6426,17.5632,17.6108,66600.0
2007-11-13 14:50:00,22.16,22.16,22.05,22.07,45600.0,17.6108,17.6108,17.5234,17.5393,45600.0
2007-11-13 15:00:00,22.06,22.1,22.06,22.06,63200.0,17.5314,17.5632,17.5314,17.5314,63200.0
2007-11-13 15:10:00,22.06,22.09,22.04,22.04,141400.0,17.5314,17.5552,17.5155,17.5155,141400.0
2007-11-13 15:20:00,22.05,22.13,22.04,22.13,85800.0,17.5234,17.587,17.5155,17.587,85800.0
2007-11-13 15:30:00,22.13,22.14,22.09,22.1,120400.0,17.587,17.595,17.5552,17.5632,120400.0
2007-11-13 15:40:00,22.11,22.18,22.1,22.15,153400.0,17.5711,17.6267,17.5632,17.6029,153400.0
2007-11-13 15:50:00,22.15,22.24,22.13,22.18,200600.0,17.6029,17.6744,17.587,17.6267,200600.0
2007-11-14 09:30:00,22.41,22.41,22.16,22.18,42800.0,17.8095,17.8095,17.6108,17.6267,42800.0
2007-11-14 09:40:00,22.18,22.2,22.14,22.16,37000.0,17.6267,17.6426,17.595,17.6108,37000.0
2007-11-14 09:50:00,22.14,22.28,22.14,22.2,33600.0,17.595,17.7062,17.595,17.6426,33600.0
2007-11-14 10:00:00,22.2,22.25,22.14,22.17,73200.0,17.6426,17.6824,17.595,17.6188,73200.0
2007-11-14 10:10:00,22.15,22.34,22.15,22.33,51000.0,17.6029,17.7539,17.6029,17.7459,51000.0
2007-11-14 10:20:00,22.33,22.33,22.21,22.23,39800.0,17.7459,17.7459,17.6506,17.6665,39800.0
2007-11-14 10:30:00,22.21,22.3,22.19,22.25,43200.0,17.6506,17.7221,17.6347,17.6824,43200.0
2007-11-14 10:40:00,22.25,22.27,22.22,22.25,55600.0,17.6824,17.6983,17.6585,17.6824,55600.0
2007-11-14 10:50:00,22.26,22.26,22.17,22.17,42800.0,17.6903,17.6903,17.6188,17.6188,42800.0
2007-11-14 11:00:00,22.17,22.17,22.11,22.12,47200.0,17.6188,17.6188,17.5711,17.5791,47200.0
2007-11-14 11:10:00,22.12,22.17,22.11,22.14,42000.0,17.5791,17.6188,17.5711,17.595,42000.0
2007-11-14 11:20:00,22.14,22.16,22.12,22.15,63800.0,17.595,17.6108,17.5791,17.6029,63800.0
2007-11-14 11:30:00,22.15,22.25,22.15,22.21,62000.0,17.6029,17.6824,17.6029,17.6506,62000.0
2007-11-14 11:40:00,22.21,22.21,22.15,22.16,38800.0,17.6506,17.6506,17.6029,17.6108,38800.0
2007-11-14 11:50:00,22.16,22.17,22.08,22.08,66600.0,17.6108,17.6188,17.5473,17.5473,66600.0
2007-11-14 12:00:00,22.08,22.1,22.07,22.1,49600.0,17.5473,17.5632,17.5393,17.5632,49600.0
2007-11-14 12:10:00,22.1,22.14,22.1,22.13,27600.0,17.5632,17.595,17.5632,17.587,27600.0
2007-11-14 12:20:00,22.13,22.18,22.12,22.18,28800.0,17.587,17.6267,17.5791,17.6267,28800.0
2007-11-14 12:30:00,22.18,22.19,22.15,22.15,34200.0,17.6267,17.6347,17.6029,17.6029,34200.0
2007-11-14 12:40:00,22.15,22.16,22.09,22.1,31800.0,17.6029,17.6108,17.5552,17.5632,31800.0
2007-11-14 12:50:00,22.1,22.16,22.09,22.13,29400.0,17.5632,17.6108,17.5552,17.587,29400.0
2007-11-14 13:00:00,22.13,22.14,22.11,22.13,22800.0,17.587,17.595,17.5711,17.587,22800.0
2007-11-14 13:10:00,22.13,22.18,22.1,22.17,33800.0,17.587,17.6267,17.5632,17.6188,33800.0
2007-11-14 13:20:00,22.17,22.19,22.17,22.17,29600.0,17.6188,17.6347,17.6188,17.6188,29600.0
2007-11-14 13:30:00,22.18,22.19,22.16,22.17,36200.0,17.6267,17.6347,17.6108,17.6188,36200.0
2007-11-14 13:40:00,22.17,22.18,22.11,22.13,73600.0,17.6188,17.6267,17.5711,17.587,73600.0
2007-11-14 13:50:00,22.15,22.17,22.13,22.13,33000.0,17.6029,17.6188,17.587,17.587,33000.0
2007-11-14 14:00:00,22.13,22.14,22.11,22.13,58400.0,17.587,17.595,17.5711,17.587,58400.0
2007-11-14 14:10:00,22.13,22.21,22.12,22.17,53200.0,17.587,17.6506,17.5791,17.6188,53200.0
2007-11-14 14:20:00,22.18,22.23,22.14,22.17,68000.0,17.6267,17.6665,17.595,17.6188,68000.0
2007-11-14 14:30:00,22.16,22.18,22.11,22.17,63600.0,17.6108,17.6267,17.5711,17.6188,63600.0
2007-11-14 14:40:00,22.17,22.18,22.15,22.15,51400.0,17.6188,17.6267,17.6029,17.6029,51400.0
2007-11-14 14:50:00,22.15,22.17,22.14,22.14,25600.0,17.6029,17.6188,17.595,17.595,25600.0
2007-11-14 15:00:00,22.14,22.21,22.13,22.18,90400.0,17.595,17.6506,17.587,17.6267,90400.0
2007-11-14 15:10:00,22.18,22.19,22.18,22.18,69200.0,17.6267,17.6347,17.6267,17.6267,69200.0
2007-11-14 15:20:00,22.18,22.18,22.11,22.15,75400.0,17.6267,17.6267,17.5711,17.6029,75400.0
2007-11-14 15:30:00,22.14,22.17,22.1,22.13,192600.0,17.595,17.6188,17.5632,17.587,192600.0
2007-11-14 15:40:00,22.13,22.15,22.1,22.13,212400.0,17.587,17.6029,17.5632,17.587,212400.0
2007-11-14 15:50:00,22.13,22.15,22.04,22.05,186800.0,17.587,17.6029,17.5155,17.5234,186800.0
2007-11-15 09:30:00,21.91,22.02,21.87,21.99,61400.0,17.4122,17.4996,17.3804,17.4757,61400.0
2007-11-15 09:40:00,22.0,22.07,21.98,21.98,60200.0,17.4837,17.5393,17.4678,17.4678,60200.0
2007-11-15 09:50:00,21.98,22.04,21.94,22.02,46400.0,17.4678,17.5155,17.436,17.4996,46400.0
2007-11-15 10:00:00,22.01,22.13,22.01,22.13,43800.0,17.4916,17.587,17.4916,17.587,43800.0
2007-11-15 10:10:00,22.13,22.17,22.09,22.17,55000.0,17.587,17.6188,17.5552,17.6188,55000.0
2007-11-15 10:20:00,22.16,22.16,22.08,22.09,41000.0,17.6108,17.6108,17.5473,17.5552,41000.0
2007-11-15 10:30:00,22.08,22.18,22.07,22.17,40400.0,17.5473,17.6267,17.5393,17.6188,40400.0
2007-11-15 10:40:00,22.15,22.15,22.08,22.15,44200.0,17.6029,17.6029,17.5473,17.6029,44200.0
2007-11-15 10:50:00,22.16,22.16,22.07,22.08,21000.0,17.6108,17.6108,17.5393,17.5473,21000.0
2007-11-15 11:00:00,22.08,22.1,22.03,22.09,49000.0,17.5473,17.5632,17.5075,17.5552,49000.0
2007-11-15 11:10:00,22.09,22.12,22.06,22.07,40800.0,17.5552,17.5791,17.5314,17.5393,40800.0
2007-11-15 11:20:00,22.08,22.1,22.06,22.07,23000.0,17.5473,17.5632,17.5314,17.5393,23000.0
2007-11-15 11:30:00,22.07,22.09,22.03,22.03,37600.0,17.5393,17.5552,17.5075,17.5075,37600.0
2007-11-15 11:40:00,22.03,22.03,21.98,21.98,32600.0,17.5075,17.5075,17.4678,17.4678,32600.0
2007-11-15 11:50:00,21.98,21.99,21.95,21.99,39000.0,17.4678,17.4757,17.444,17.4757,39000.0
2007-11-15 12:00:00,21.97,22.01,21.97,21.99,39400.0,17.4599,17.4916,17.4599,17.4757,39400.0
2007-11-15 12:10:00,21.99,22.05,21.98,22.01,43800.0,17.4757,17.5234,17.4678,17.4916,43800.0
2007-11-15 12:20:00,22.01,22.03,21.98,21.99,56000.0,17.4916,17.5075,17.4678,17.4757,56000.0
2007-11-15 12:30:00,22.0,22.02,21.97,22.0,42800.0,17.4837,17.4996,17.4599,17.4837,42800.0
2007-11-15 12:40:00,22.0,22.02,21.96,21.96,43000.0,17.4837,17.4996,17.4519,17.4519,43000.0
2007-11-15 12:50:00,21.96,21.96,21.92,21.92,31200.0,17.4519,17.4519,17.4201,17.4201,31200.0
2007-11-15 13:00:00,21.92,21.97,21.92,21.93,39200.0,17.4201,17.4599,17.4201,17.4281,39200.0
2007-11-15 13:10:00,21.93,21.95,21.92,21.95,51600.0,17.4281,17.444,17.4201,17.444,51600.0
2007-11-15 13:20:00,21.95,21.97,21.93,21.96,26600.0,17.444,17.4599,17.4281,17.4519,26600.0
2007-11-15 13:30:00,21.96,21.99,21.93,21.93,36400.0,17.4519,17.4757,17.4281,17.4281,36400.0
2007-11-15 13:40:00,21.93,21.95,21.92,21.92,38800.0,17.4281,17.444,17.4201,17.4201,38800.0
2007-11-15 13:50:00,21.92,21.95,21.92,21.93,43200.0,17.4201,17.444,17.4201,17.4281,43200.0
2007-11-15 14:00:00,21.93,21.96,21.93,21.93,51600.0,17.4281,17.4519,17.4281,17.4281,51600.0
2007-11-15 14:10:00,21.93,21.93,21.91,21.92,61400.0,17.4281,17.4281,17.4122,17.4201,61400.0
2007-11-15 14:20:00,21.91,21.96,21.91,21.93,42200.0,17.4122,17.4519,17.4122,17.4281,42200.0
2007-11-15 14:30:00,21.93,21.96,21.93,21.96,33200.0,17.4281,17.4519,17.4281,17.4519,33200.0
2007-11-15 14:40:00,21.96,21.96,21.92,21.93,65600.0,17.4519,17.4519,17.4201,17.4281,65600.0
2007-11-15 14:50:00,21.93,21.94,21.9,21.9,49800.0,17.4281,17.436,17.4042,17.4042,49800.0
2007-11-15 15:00:00,21.9,21.93,21.9,21.92,69400.0,17.4042,17.4281,17.4042,17.4201,69400.0
2007-11-15 15:10:00,21.92,21.93,21.89,21.91,54600.0,17.4201,17.4281,17.3963,17.4122,54600.0
2007-11-15 15:20:00,21.91,21.94,21.89,21.92,68000.0,17.4122,17.436,17.3963,17.4201,68000.0
2007-11-15 15:30:00,21.93,21.93,21.86,21.86,111200.0,17.4281,17.4281,17.3724,17.3724,111200.0
2007-11-15 15:40:00,21.86,21.96,21.83,21.9,124600.0,17.3724,17.4519,17.3486,17.4042,124600.0
2007-11-15 15:50:00,21.9,21.92,21.86,21.92,118600.0,17.4042,17.4201,17.3724,17.4201,118600.0
2007-11-16 09:30:00,22.06,22.24,22.0,22.03,154000.0,17.5314,17.6744,17.4837,17.5075,154000.0
2007-11-16 09:40:00,22.03,22.22,22.02,22.14,38200.0,17.5075,17.6585,17.4996,17.595,38200.0
2007-11-16 09:50:00,22.14,22.18,22.1,22.13,23000.0,17.595,17.6267,17.5632,17.587,23000.0
2007-11-16 10:00:00,22.14,22.15,22.07,22.12,59000.0,17.595,17.6029,17.5393,17.5791,59000.0
2007-11-16 10:10:00,22.11,22.38,22.11,22.35,110400.0,17.5711,17.7857,17.5711,17.7618,110400.0
2007-11-16 10:20:00,22.36,22.37,22.32,22.35,90600.0,17.7698,17.7777,17.738,17.7618,90600.0
2007-11-16 10:30:00,22.35,22.37,22.34,22.37,90800.0,17.7618,17.7777,17.7539,17.7777,90800.0
2007-11-16 10:40:00,22.37,22.41,22.37,22.39,53400.0,17.7777,17.8095,17.7777,17.7936,53400.0
2007-11-16 10:50:00,22.39,22.4,22.37,22.38,41600.0,17.7936,17.8016,17.7777,17.7857,41600.0
2007-11-16 11:00:00,22.39,22.43,22.37,22.4,85600.0,17.7936,17.8254,17.7777,17.8016,85600.0
2007-11-16 11:10:00,22.39,22.42,22.38,22.41,102000.0,17.7936,17.8175,17.7857,17.8095,102000.0
2007-11-16 11:20:00,22.4,22.43,22.38,22.43,78200.0,17.8016,17.8254,17.7857,17.8254,78200.0
2007-11-16 11:30:00,22.43,22.53,22.43,22.51,94000.0,17.8254,17.9049,17.8254,17.889,94000.0
2007-11-16 11:40:00,22.52,22.59,22.52,22.59,81600.0,17.8969,17.9526,17.8969,17.9526,81600.0
2007-11-16 11:50:00,22.59,22.63,22.54,22.54,86600.0,17.9526,17.9844,17.9128,17.9128,86600.0
2007-11-16 12:00:00,22.54,22.68,22.53,22.63,88400.0,17.9128,18.0241,17.9049,17.9844,88400.0
2007-11-16 12:10:00,22.66,22.75,22.6,22.7,65200.0,18.0082,18.0797,17.9605,18.04,65200.0
2007-11-16 12:20:00,22.69,22.75,22.66,22.67,89000.0,18.032,18.0797,18.0082,18.0161,89000.0
2007-11-16 12:30:00,22.68,22.68,22.58,22.59,50800.0,18.0241,18.0241,17.9446,17.9526,50800.0
2007-11-16 12:40:00,22.59,22.59,22.49,22.51,67600.0,17.9526,17.9526,17.8731,17.889,67600.0
2007-11-16 12:50:00,22.5,22.53,22.48,22.5,53600.0,17.881,17.9049,17.8652,17.881,53600.0
2007-11-16 13:00:00,22.5,22.51,22.5,22.5,28800.0,17.881,17.889,17.881,17.881,28800.0
2007-11-16 13:10:00,22.5,22.54,22.49,22.53,74600.0,17.881,17.9128,17.8731,17.9049,74600.0
2007-11-16 13:20:00,22.53,22.54,22.49,22.53,39200.0,17.9049,17.9128,17.8731,17.9049,39200.0
2007-11-16 13:30:00,22.53,22.54,22.49,22.5,86600.0,17.9049,17.9128,17.8731,17.881,86600.0
2007-11-16 13:40:00,22.5,22.53,22.47,22.47,123200.0,17.881,17.9049,17.8572,17.8572,123200.0
2007-11-16 13:50:00,22.47,22.49,22.42,22.43,52200.0,17.8572,17.8731,17.8175,17.8254,52200.0
2007-11-16 14:00:00,22.43,22.45,22.36,22.42,67400.0,17.8254,17.8413,17.7698,17.8175,67400.0
2007-11-16 14:10:00,22.42,22.42,22.35,22.36,121800.0,17.8175,17.8175,17.7618,17.7698,121800.0
2007-11-16 14:20:00,22.35,22.36,22.28,22.32,73600.0,17.7618,17.7698,17.7062,17.738,73600.0
2007-11-16 14:30:00,22.33,22.38,22.24,22.25,84600.0,17.7459,17.7857,17.6744,17.6824,84600.0
2007-11-16 14:40:00,22.25,22.28,22.23,22.25,54800.0,17.6824,17.7062,17.6665,17.6824,54800.0
2007-11-16 14:50:00,22.25,22.33,22.24,22.32,49000.0,17.6824,17.7459,17.6744,17.738,49000.0
2007-11-16 15:00:00,22.31,22.33,22.25,22.25,55000.0,17.7301,17.7459,17.6824,17.6824,55000.0
2007-11-16 15:10:00,22.25,22.31,22.24,22.25,85400.0,17.6824,17.7301,17.6744,17.6824,85400.0
2007-11-16 15:20:00,22.25,22.27,22.21,22.24,90800.0,17.6824,17.6983,17.6506,17.6744,90800.0
2007-11-16 15:30:00,22.23,22.25,22.21,22.21,100000.0,17.6665,17.6824,17.6506,17.6506,100000.0
2007-11-16 15:40:00,22.21,22.31,22.21,22.29,102800.0,17.6506,17.7301,17.6506,17.7142,102800.0
2007-11-16 15:50:00,22.3,22.32,22.28,22.31,139800.0,17.7221,17.738,17.7062,17.7301,139800.0
2007-11-19 09:30:00,22.16,22.2,22.1,22.11,119400.0,17.6108,17.6426,17.5632,17.5711,119400.0
2007-11-19 09:40:00,22.11,22.11,21.93,22.02,112400.0,17.5711,17.5711,17.4281,17.4996,112400.0
2007-11-19 09:50:00,22.0,22.02,21.95,21.97,90000.0,17.4837,17.4996,17.444,17.4599,90000.0
2007-11-19 10:00:00,21.96,22.01,21.9,21.91,99600.0,17.4519,17.4916,17.4042,17.4122,99600.0
2007-11-19 10:10:00,21.9,21.94,21.86,21.93,61200.0,17.4042,17.436,17.3724,17.4281,61200.0
2007-11-19 10:20:00,21.93,21.97,21.93,21.93,45000.0,17.4281,17.4599,17.4281,17.4281,45000.0
2007-11-19 10:30:00,21.93,21.95,21.9,21.94,61600.0,17.4281,17.444,17.4042,17.436,61600.0
2007-11-19 10:40:00,21.94,21.95,21.84,21.86,45800.0,17.436,17.444,17.3565,17.3724,45800.0
2007-11-19 10:50:00,21.86,21.88,21.82,21.88,59800.0,17.3724,17.3883,17.3406,17.3883,59800.0
2007-11-19 11:00:00,21.88,21.89,21.83,21.87,38200.0,17.3883,17.3963,17.3486,17.3804,38200.0
2007-11-19 11:10:00,21.86,21.88,21.79,21.79,38800.0,17.3724,17.3883,17.3168,17.3168,38800.0
2007-11-19 11:20:00,21.79,21.8,21.73,21.76,48600.0,17.3168,17.3247,17.2691,17.293,48600.0
2007-11-19 11:30:00,21.75,21.77,21.73,21.75,36000.0,17.285,17.3009,17.2691,17.285,36000.0
2007-11-19 11:40:00,21.75,21.77,21.74,21.75,59000.0,17.285,17.3009,17.2771,17.285,59000.0
2007-11-19 11:50:00,21.75,21.77,21.69,21.7,41200.0,17.285,17.3009,17.2373,17.2453,41200.0
2007-11-19 12:00:00,21.69,21.71,21.67,21.68,34400.0,17.2373,17.2532,17.2214,17.2294,34400.0
2007-11-19 12:10:00,21.68,21.68,21.61,21.63,30200.0,17.2294,17.2294,17.1738,17.1896,30200.0
2007-11-19 12:20:00,21.63,21.63,21.57,21.59,36000.0,17.1896,17.1896,17.142,17.1579,36000.0
2007-11-19 12:30:00,21.59,21.64,21.59,21.63,42600.0,17.1579,17.1976,17.1579,17.1896,42600.0
2007-11-19 12:40:00,21.63,21.64,21.59,21.59,38000.0,17.1896,17.1976,17.1579,17.1579,38000.0
2007-11-19 12:50:00,21.59,21.6,21.55,21.57,41000.0,17.1579,17.1658,17.1261,17.142,41000.0
2007-11-19 13:00:00,21.56,21.57,21.54,21.57,48200.0,17.134,17.142,17.1181,17.142,48200.0
2007-11-19 13:10:00,21.57,21.57,21.49,21.52,66200.0,17.142,17.142,17.0784,17.1022,66200.0
2007-11-19 13:20:00,21.52,21.58,21.52,21.58,37400.0,17.1022,17.1499,17.1022,17.1499,37400.0
2007-11-19 13:30:00,21.58,21.64,21.56,21.63,38800.0,17.1499,17.1976,17.134,17.1896,38800.0
2007-11-19 13:40:00,21.63,21.63,21.59,21.6,99400.0,17.1896,17.1896,17.1579,17.1658,99400.0
2007-11-19 13:50:00,21.6,21.65,21.57,21.63,84600.0,17.1658,17.2055,17.142,17.1896,84600.0
2007-11-19 14:00:00,21.65,21.65,21.57,21.59,35800.0,17.2055,17.2055,17.142,17.1579,35800.0
2007-11-19 14:10:00,21.59,21.61,21.52,21.54,69000.0,17.1579,17.1738,17.1022,17.1181,69000.0
2007-11-19 14:20:00,21.55,21.55,21.5,21.52,84800.0,17.1261,17.1261,17.0863,17.1022,84800.0
2007-11-19 14:30:00,21.51,21.51,21.5,21.5,85200.0,17.0943,17.0943,17.0863,17.0863,85200.0
2007-11-19 14:40:00,21.5,21.52,21.46,21.5,59400.0,17.0863,17.1022,17.0545,17.0863,59400.0
2007-11-19 14:50:00,21.49,21.5,21.46,21.5,51200.0,17.0784,17.0863,17.0545,17.0863,51200.0
2007-11-19 15:00:00,21.49,21.5,21.45,21.48,59400.0,17.0784,17.0863,17.0466,17.0704,59400.0
2007-11-19 15:10:00,21.46,21.5,21.46,21.49,76200.0,17.0545,17.0863,17.0545,17.0784,76200.0
2007-11-19 15:20:00,21.48,21.52,21.48,21.49,88800.0,17.0704,17.1022,17.0704,17.0784,88800.0
2007-11-19 15:30:00,21.49,21.5,21.46,21.5,139400.0,17.0784,17.0863,17.0545,17.0863,139400.0
2007-11-19 15:40:00,21.5,21.5,21.46,21.46,94000.0,17.0863,17.0863,17.0545,17.0545,94000.0
2007-11-19 15:50:00,21.46,21.5,21.45,21.49,168400.0,17.0545,17.0863,17.0466,17.0784,168400.0
2007-11-20 09:30:00,21.52,21.53,21.4,21.47,98000.0,17.1022,17.1102,17.0069,17.0625,98000.0
2007-11-20 09:40:00,21.46,21.56,21.46,21.53,81400.0,17.0545,17.134,17.0545,17.1102,81400.0
2007-11-20 09:50:00,21.53,21.58,21.52,21.52,82600.0,17.1102,17.1499,17.1022,17.1022,82600.0
2007-11-20 10:00:00,21.51,21.56,21.5,21.51,65400.0,17.0943,17.134,17.0863,17.0943,65400.0
2007-11-20 10:10:00,21.5,21.53,21.5,21.53,74400.0,17.0863,17.1102,17.0863,17.1102,74400.0
2007-11-20 10:20:00,21.53,21.59,21.53,21.59,35200.0,17.1102,17.1579,17.1102,17.1579,35200.0
2007-11-20 10:30:00,21.58,21.61,21.55,21.6,48400.0,17.1499,17.1738,17.1261,17.1658,48400.0
2007-11-20 10:40:00,21.61,21.7,21.59,21.67,47000.0,17.1738,17.2453,17.1579,17.2214,47000.0
2007-11-20 10:50:00,21.67,21.68,21.55,21.57,68400.0,17.2214,17.2294,17.1261,17.142,68400.0
2007-11-20 11:00:00,21.57,21.65,21.56,21.65,64200.0,17.142,17.2055,17.134,17.2055,64200.0
2007-11-20 11:10:00,21.63,21.65,21.56,21.58,43400.0,17.1896,17.2055,17.134,17.1499,43400.0
2007-11-20 11:20:00,21.59,21.68,21.59,21.68,61600.0,17.1579,17.2294,17.1579,17.2294,61600.0
2007-11-20 11:30:00,21.67,21.68,21.65,21.68,32600.0,17.2214,17.2294,17.2055,17.2294,32600.0
2007-11-20 11:40:00,21.68,21.68,21.58,21.61,44400.0,17.2294,17.2294,17.1499,17.1738,44400.0
2007-11-20 11:50:00,21.61,21.61,21.52,21.53,24800.0,17.1738,17.1738,17.1022,17.1102,24800.0
2007-11-20 12:00:00,21.52,21.53,21.49,21.49,31400.0,17.1022,17.1102,17.0784,17.0784,31400.0
2007-11-20 12:10:00,21.48,21.48,21.42,21.43,67200.0,17.0704,17.0704,17.0228,17.0307,67200.0
2007-11-20 12:20:00,21.43,21.43,21.36,21.36,71600.0,17.0307,17.0307,16.9751,16.9751,71600.0
2007-11-20 12:30:00,21.36,21.36,21.32,21.34,34800.0,16.9751,16.9751,16.9433,16.9592,34800.0
2007-11-20 12:40:00,21.34,21.35,21.31,21.35,41800.0,16.9592,16.9671,16.9353,16.9671,41800.0
2007-11-20 12:50:00,21.35,21.37,21.33,21.36,41600.0,16.9671,16.983,16.9512,16.9751,41600.0
2007-11-20 13:00:00,21.37,21.37,21.3,21.33,44600.0,16.983,16.983,16.9274,16.9512,44600.0
2007-11-20 13:10:00,21.33,21.33,21.27,21.28,28200.0,16.9512,16.9512,16.9036,16.9115,28200.0
2007-11-20 13:20:00,21.29,21.35,21.29,21.32,36800.0,16.9194,16.9671,16.9194,16.9433,36800.0
2007-11-20 13:30:00,21.31,21.35,21.31,21.34,20800.0,16.9353,16.9671,16.9353,16.9592,20800.0
2007-11-20 13:40:00,21.33,21.33,21.3,21.32,23800.0,16.9512,16.9512,16.9274,16.9433,23800.0
2007-11-20 13:50:00,21.3,21.3,21.23,21.26,37000.0,16.9274,16.9274,16.8718,16.8956,37000.0
2007-11-20 14:00:00,21.26,21.35,21.23,21.29,56200.0,16.8956,16.9671,16.8718,16.9194,56200.0
2007-11-20 14:10:00,21.29,21.32,21.24,21.3,50200.0,16.9194,16.9433,16.8797,16.9274,50200.0
2007-11-20 14:20:00,21.3,21.32,21.24,21.25,53200.0,16.9274,16.9433,16.8797,16.8877,53200.0
2007-11-20 14:30:00,21.26,21.29,21.21,21.25,48000.0,16.8956,16.9194,16.8559,16.8877,48000.0
2007-11-20 14:40:00,21.25,21.27,21.17,21.25,34600.0,16.8877,16.9036,16.8241,16.8877,34600.0
2007-11-20 14:50:00,21.26,21.27,21.15,21.17,36600.0,16.8956,16.9036,16.8082,16.8241,36600.0
2007-11-20 15:00:00,21.17,21.23,21.14,21.23,40800.0,16.8241,16.8718,16.8002,16.8718,40800.0
2007-11-20 15:10:00,21.23,21.25,21.18,21.18,34200.0,16.8718,16.8877,16.832,16.832,34200.0
2007-11-20 15:20:00,21.18,21.39,21.16,21.36,98000.0,16.832,16.9989,16.8161,16.9751,98000.0
2007-11-20 15:30:00,21.35,21.46,21.35,21.4,86200.0,16.9671,17.0545,16.9671,17.0069,86200.0
2007-11-20 15:40:00,21.41,21.51,21.41,21.46,100000.0,17.0148,17.0943,17.0148,17.0545,100000.0
2007-11-20 15:50:00,21.47,21.47,21.37,21.43,85600.0,17.0625,17.0625,16.983,17.0307,85600.0
2007-11-21 09:30:00,21.35,21.39,21.25,21.31,40400.0,16.9671,16.9989,16.8877,16.9353,40400.0
2007-11-21 09:40:00,21.35,21.35,21.25,21.32,40000.0,16.9671,16.9671,16.8877,16.9433,40000.0
2007-11-21 09:50:00,21.31,21.34,21.25,21.27,54800.0,16.9353,16.9592,16.8877,16.9036,54800.0
2007-11-21 10:00:00,21.27,21.35,21.26,21.32,85400.0,16.9036,16.9671,16.8956,16.9433,85400.0
2007-11-21 10:10:00,21.33,21.38,21.32,21.37,95600.0,16.9512,16.991,16.9433,16.983,95600.0
2007-11-21 10:20:00,21.36,21.46,21.36,21.45,47400.0,16.9751,17.0545,16.9751,17.0466,47400.0
2007-11-21 10:30:00,21.45,21.45,21.32,21.32,52000.0,17.0466,17.0466,16.9433,16.9433,52000.0
2007-11-21 10:40:00,21.32,21.36,21.29,21.34,18000.0,16.9433,16.9751,16.9194,16.9592,18000.0
2007-11-21 10:50:00,21.31,21.34,21.28,21.33,26600.0,16.9353,16.9592,16.9115,16.9512,26600.0
2007-11-21 11:00:00,21.31,21.31,21.26,21.3,22000.0,16.9353,16.9353,16.8956,16.9274,22000.0
2007-11-21 11:10:00,21.29,21.31,21.24,21.24,20800.0,16.9194,16.9353,16.8797,16.8797,20800.0
2007-11-21 11:20:00,21.24,21.25,21.18,21.21,18400.0,16.8797,16.8877,16.832,16.8559,18400.0
2007-11-21 11:30:00,21.2,21.2,21.11,21.13,42000.0,16.8479,16.8479,16.7764,16.7923,42000.0
2007-11-21 11:40:00,21.13,21.26,21.13,21.25,53600.0,16.7923,16.8956,16.7923,16.8877,53600.0
2007-11-21 11:50:00,21.25,21.27,21.24,21.25,42400.0,16.8877,16.9036,16.8797,16.8877,42400.0
2007-11-21 12:00:00,21.25,21.29,21.22,21.25,50400.0,16.8877,16.9194,16.8638,16.8877,50400.0
2007-11-21 12:10:00,21.25,21.25,21.23,21.23,34600.0,16.8877,16.8877,16.8718,16.8718,34600.0
2007-11-21 12:20:00,21.23,21.23,21.16,21.17,16600.0,16.8718,16.8718,16.8161,16.8241,16600.0
2007-11-21 12:30:00,21.17,21.19,21.13,21.19,26600.0,16.8241,16.84,16.7923,16.84,26600.0
2007-11-21 12:40:00,21.18,21.24,21.18,21.22,67400.0,16.832,16.8797,16.832,16.8638,67400.0
2007-11-21 12:50:00,21.22,21.31,21.22,21.3,74000.0,16.8638,16.9353,16.8638,16.9274,74000.0
2007-11-21 13:00:00,21.29,21.31,21.29,21.3,63200.0,16.9194,16.9353,16.9194,16.9274,63200.0
2007-11-21 13:10:00,21.3,21.31,21.2,21.21,25400.0,16.9274,16.9353,16.8479,16.8559,25400.0
2007-11-21 13:20:00,21.2,21.22,21.15,21.16,13000.0,16.8479,16.8638,16.8082,16.8161,13000.0
2007-11-21 13:30:00,21.16,21.16,21.15,21.15,12800.0,16.8161,16.8161,16.8082,16.8082,12800.0
2007-11-21 13:40:00,21.14,21.15,21.11,21.11,34400.0,16.8002,16.8082,16.7764,16.7764,34400.0
2007-11-21 13:50:00,21.13,21.14,21.09,21.14,36400.0,16.7923,16.8002,16.7605,16.8002,36400.0
2007-11-21 14:00:00,21.14,21.2,21.14,21.2,57200.0,16.8002,16.8479,16.8002,16.8479,57200.0
2007-11-21 14:10:00,21.2,21.24,21.17,21.17,37200.0,16.8479,16.8797,16.8241,16.8241,37200.0
2007-11-21 14:20:00,21.17,21.2,21.14,21.16,21400.0,16.8241,16.8479,16.8002,16.8161,21400.0
2007-11-21 14:30:00,21.17,21.25,21.17,21.2,30200.0,16.8241,16.8877,16.8241,16.8479,30200.0
2007-11-21 14:40:00,21.2,21.21,21.15,21.16,20400.0,16.8479,16.8559,16.8082,16.8161,20400.0
2007-11-21 14:50:00,21.16,21.2,21.14,21.18,49600.0,16.8161,16.8479,16.8002,16.832,49600.0
2007-11-21 15:00:00,21.18,21.25,21.13,21.24,151600.0,16.832,16.8877,16.7923,16.8797,151600.0
2007-11-21 15:10:00,21.23,21.25,21.13,21.14,62800.0,16.8718,16.8877,16.7923,16.8002,62800.0
2007-11-21 15:20:00,21.14,21.15,21.08,21.09,37200.0,16.8002,16.8082,16.7526,16.7605,37200.0
2007-11-21 15:30:00,21.09,21.14,21.07,21.11,53400.0,16.7605,16.8002,16.7446,16.7764,53400.0
2007-11-21 15:40:00,21.11,21.23,21.11,21.21,110400.0,16.7764,16.8718,16.7764,16.8559,110400.0
2007-11-21 15:50:00,21.22,21.22,21.11,21.11,178800.0,16.8638,16.8638,16.7764,16.7764,178800.0
2007-11-23 09:30:00,21.23,21.26,21.09,21.15,54000.0,16.8718,16.8956,16.7605,16.8082,54000.0
2007-11-23 09:40:00,21.15,21.17,21.02,21.03,49000.0,16.8082,16.8241,16.7049,16.7128,49000.0
2007-11-23 09:50:00,21.03,21.2,21.03,21.16,40400.0,16.7128,16.8479,16.7128,16.8161,40400.0
2007-11-23 10:00:00,21.16,21.16,21.0,21.01,25200.0,16.8161,16.8161,16.689,16.6969,25200.0
2007-11-23 10:10:00,21.0,21.03,20.99,21.0,44600.0,16.689,16.7128,16.681,16.689,44600.0
2007-11-23 10:20:00,21.01,21.01,20.98,20.99,26200.0,16.6969,16.6969,16.6731,16.681,26200.0
2007-11-23 10:30:00,20.99,21.0,20.98,20.99,36000.0,16.681,16.689,16.6731,16.681,36000.0
2007-11-23 10:40:00,20.99,21.0,20.97,20.98,28200.0,16.681,16.689,16.6651,16.6731,28200.0
2007-11-23 10:50:00,20.98,21.04,20.97,21.03,36600.0,16.6731,16.7208,16.6651,16.7128,36600.0
2007-11-23 11:00:00,21.03,21.08,21.03,21.06,69400.0,16.7128,16.7526,16.7128,16.7367,69400.0
2007-11-23 11:10:00,21.05,21.1,21.04,21.07,154600.0,16.7287,16.7684,16.7208,16.7446,154600.0
2007-11-23 11:20:00,21.07,21.09,21.04,21.05,51800.0,16.7446,16.7605,16.7208,16.7287,51800.0
2007-11-23 11:30:00,21.05,21.07,21.04,21.07,33200.0,16.7287,16.7446,16.7208,16.7446,33200.0
2007-11-23 11:40:00,21.06,21.1,21.05,21.06,40200.0,16.7367,16.7684,16.7287,16.7367,40200.0
2007-11-23 11:50:00,21.06,21.08,21.04,21.05,44800.0,16.7367,16.7526,16.7208,16.7287,44800.0
2007-11-23 12:00:00,21.04,21.08,21.03,21.04,29800.0,16.7208,16.7526,16.7128,16.7208,29800.0
2007-11-23 12:10:00,21.04,21.13,21.04,21.12,36600.0,16.7208,16.7923,16.7208,16.7843,36600.0
2007-11-23 12:20:00,21.11,21.13,21.06,21.07,48400.0,16.7764,16.7923,16.7367,16.7446,48400.0
2007-11-23 12:30:00,21.06,21.08,21.03,21.04,57000.0,16.7367,16.7526,16.7128,16.7208,57000.0
2007-11-23 12:40:00,21.04,21.07,21.02,21.02,40600.0,16.7208,16.7446,16.7049,16.7049,40600.0
2007-11-23 12:50:00,21.02,21.02,20.96,21.0,101600.0,16.7049,16.7049,16.6572,16.689,101600.0
2007-11-26 09:30:00,20.96,21.1,20.93,21.07,98200.0,16.6572,16.7684,16.6333,16.7446,98200.0
2007-11-26 09:40:00,21.07,21.21,21.05,21.18,106600.0,16.7446,16.8559,16.7287,16.832,106600.0
2007-11-26 09:50:00,21.17,21.27,21.17,21.25,139000.0,16.8241,16.9036,16.8241,16.8877,139000.0
2007-11-26 10:00:00,21.27,21.27,21.21,21.26,82000.0,16.9036,16.9036,16.8559,16.8956,82000.0
2007-11-26 10:10:00,21.25,21.31,21.25,21.27,135000.0,16.8877,16.9353,16.8877,16.9036,135000.0
2007-11-26 10:20:00,21.28,21.28,21.18,21.21,84600.0,16.9115,16.9115,16.832,16.8559,84600.0
2007-11-26 10:30:00,21.21,21.28,21.21,21.27,83000.0,16.8559,16.9115,16.8559,16.9036,83000.0
2007-11-26 10:40:00,21.27,21.28,21.25,21.28,49000.0,16.9036,16.9115,16.8877,16.9115,49000.0
2007-11-26 10:50:00,21.28,21.28,21.25,21.26,51600.0,16.9115,16.9115,16.8877,16.8956,51600.0
2007-11-26 11:00:00,21.25,21.26,21.24,21.24,45400.0,16.8877,16.8956,16.8797,16.8797,45400.0
2007-11-26 11:10:00,21.24,21.25,21.22,21.22,36600.0,16.8797,16.8877,16.8638,16.8638,36600.0
2007-11-26 11:20:00,21.22,21.22,21.18,21.18,37600.0,16.8638,16.8638,16.832,16.832,37600.0
2007-11-26 11:30:00,21.18,21.22,21.17,21.21,44800.0,16.832,16.8638,16.8241,16.8559,44800.0
2007-11-26 11:40:00,21.21,21.21,21.18,21.2,28200.0,16.8559,16.8559,16.832,16.8479,28200.0
2007-11-26 11:50:00,21.2,21.21,21.18,21.18,37600.0,16.8479,16.8559,16.832,16.832,37600.0
2007-11-26 12:00:00,21.18,21.2,21.17,21.18,41400.0,16.832,16.8479,16.8241,16.832,41400.0
2007-11-26 12:10:00,21.18,21.22,21.18,21.21,39400.0,16.832,16.8638,16.832,16.8559,39400.0
2007-11-26 12:20:00,21.21,21.28,21.2,21.27,34200.0,16.8559,16.9115,16.8479,16.9036,34200.0
2007-11-26 12:30:00,21.27,21.28,21.24,21.24,40000.0,16.9036,16.9115,16.8797,16.8797,40000.0
2007-11-26 12:40:00,21.23,21.25,21.22,21.25,30600.0,16.8718,16.8877,16.8638,16.8877,30600.0
2007-11-26 12:50:00,21.24,21.24,21.22,21.23,16600.0,16.8797,16.8797,16.8638,16.8718,16600.0
2007-11-26 13:00:00,21.23,21.24,21.21,21.21,30200.0,16.8718,16.8797,16.8559,16.8559,30200.0
2007-11-26 13:10:00,21.21,21.22,21.18,21.21,24400.0,16.8559,16.8638,16.832,16.8559,24400.0
2007-11-26 13:20:00,21.21,21.21,21.18,21.18,46400.0,16.8559,16.8559,16.832,16.832,46400.0
2007-11-26 13:30:00,21.18,21.22,21.18,21.22,28200.0,16.832,16.8638,16.832,16.8638,28200.0
2007-11-26 13:40:00,21.22,21.23,21.17,21.18,32000.0,16.8638,16.8718,16.8241,16.832,32000.0
2007-11-26 13:50:00,21.18,21.2,21.12,21.13,43800.0,16.832,16.8479,16.7843,16.7923,43800.0
2007-11-26 14:00:00,21.13,21.15,21.1,21.11,64200.0,16.7923,16.8082,16.7684,16.7764,64200.0
2007-11-26 14:10:00,21.13,21.14,21.09,21.13,62400.0,16.7923,16.8002,16.7605,16.7923,62400.0
2007-11-26 14:20:00,21.13,21.15,21.11,21.13,42800.0,16.7923,16.8082,16.7764,16.7923,42800.0
2007-11-26 14:30:00,21.14,21.15,21.12,21.14,35000.0,16.8002,16.8082,16.7843,16.8002,35000.0
2007-11-26 14:40:00,21.13,21.17,21.13,21.13,59000.0,16.7923,16.8241,16.7923,16.7923,59000.0
2007-11-26 14:50:00,21.13,21.15,21.13,21.13,75400.0,16.7923,16.8082,16.7923,16.7923,75400.0
2007-11-26 15:00:00,21.13,21.14,21.13,21.13,71800.0,16.7923,16.8002,16.7923,16.7923,71800.0
2007-11-26 15:10:00,21.13,21.16,21.11,21.12,128600.0,16.7923,16.8161,16.7764,16.7843,128600.0
2007-11-26 15:20:00,21.11,21.13,21.1,21.12,108000.0,16.7764,16.7923,16.7684,16.7843,108000.0
2007-11-26 15:30:00,21.12,21.14,21.11,21.12,118000.0,16.7843,16.8002,16.7764,16.7843,118000.0
2007-11-26 15:40:00,21.12,21.13,21.11,21.11,136800.0,16.7843,16.7923,16.7764,16.7764,136800.0
2007-11-26 15:50:00,21.11,21.13,21.05,21.07,283400.0,16.7764,16.7923,16.7287,16.7446,283400.0
2007-11-27 09:30:00,21.15,21.15,21.03,21.05,112600.0,16.8082,16.8082,16.7128,16.7287,112600.0
2007-11-27 09:40:00,21.04,21.18,20.97,21.12,103200.0,16.7208,16.832,16.6651,16.7843,103200.0
2007-11-27 09:50:00,21.14,21.21,21.04,21.08,104600.0,16.8002,16.8559,16.7208,16.7526,104600.0
2007-11-27 10:00:00,21.09,21.19,21.05,21.17,131000.0,16.7605,16.84,16.7287,16.8241,131000.0
2007-11-27 10:10:00,21.18,21.2,21.09,21.19,76400.0,16.832,16.8479,16.7605,16.84,76400.0
2007-11-27 10:20:00,21.2,21.34,21.2,21.28,144600.0,16.8479,16.9592,16.8479,16.9115,144600.0
2007-11-27 10:30:00,21.28,21.32,21.17,21.28,109800.0,16.9115,16.9433,16.8241,16.9115,109800.0
2007-11-27 10:40:00,21.28,21.35,21.23,21.35,151800.0,16.9115,16.9671,16.8718,16.9671,151800.0
2007-11-27 10:50:00,21.36,21.47,21.36,21.44,77000.0,16.9751,17.0625,16.9751,17.0387,77000.0
2007-11-27 11:00:00,21.43,21.44,21.28,21.28,74600.0,17.0307,17.0387,16.9115,16.9115,74600.0
2007-11-27 11:10:00,21.28,21.28,21.2,21.22,101200.0,16.9115,16.9115,16.8479,16.8638,101200.0
2007-11-27 11:20:00,21.22,21.25,21.18,21.2,104800.0,16.8638,16.8877,16.832,16.8479,104800.0
2007-11-27 11:30:00,21.21,21.22,21.16,21.2,80400.0,16.8559,16.8638,16.8161,16.8479,80400.0
2007-11-27 11:40:00,21.2,21.21,21.14,21.16,66000.0,16.8479,16.8559,16.8002,16.8161,66000.0
2007-11-27 11:50:00,21.15,21.18,21.14,21.17,52600.0,16.8082,16.832,16.8002,16.8241,52600.0
2007-11-27 12:00:00,21.18,21.2,21.16,21.18,36400.0,16.832,16.8479,16.8161,16.832,36400.0
2007-11-27 12:10:00,21.18,21.21,21.18,21.21,42800.0,16.832,16.8559,16.832,16.8559,42800.0
2007-11-27 12:20:00,21.21,21.21,21.18,21.2,51400.0,16.8559,16.8559,16.832,16.8479,51400.0
2007-11-27 12:30:00,21.2,21.27,21.2,21.23,39400.0,16.8479,16.9036,16.8479,16.8718,39400.0
2007-11-27 12:40:00,21.23,21.24,21.18,21.21,30000.0,16.8718,16.8797,16.832,16.8559,30000.0
2007-11-27 12:50:00,21.2,21.24,21.18,21.18,70400.0,16.8479,16.8797,16.832,16.832,70400.0
2007-11-27 13:00:00,21.18,21.21,21.16,21.17,27200.0,16.832,16.8559,16.8161,16.8241,27200.0
2007-11-27 13:10:00,21.17,21.22,21.17,21.2,76400.0,16.8241,16.8638,16.8241,16.8479,76400.0
2007-11-27 13:20:00,21.21,21.25,21.2,21.21,65200.0,16.8559,16.8877,16.8479,16.8559,65200.0
2007-11-27 13:30:00,21.23,21.24,21.21,21.23,26000.0,16.8718,16.8797,16.8559,16.8718,26000.0
2007-11-27 13:40:00,21.23,21.25,21.2,21.25,45000.0,16.8718,16.8877,16.8479,16.8877,45000.0
2007-11-27 13:50:00,21.25,21.25,21.15,21.15,37800.0,16.8877,16.8877,16.8082,16.8082,37800.0
2007-11-27 14:00:00,21.15,21.16,21.13,21.13,47600.0,16.8082,16.8161,16.7923,16.7923,47600.0
2007-11-27 14:10:00,21.14,21.16,21.1,21.15,46000.0,16.8002,16.8161,16.7684,16.8082,46000.0
2007-11-27 14:20:00,21.15,21.16,21.11,21.13,32800.0,16.8082,16.8161,16.7764,16.7923,32800.0
2007-11-27 14:30:00,21.12,21.12,21.07,21.08,73600.0,16.7843,16.7843,16.7446,16.7526,73600.0
2007-11-27 14:40:00,21.08,21.08,20.99,20.99,41200.0,16.7526,16.7526,16.681,16.681,41200.0
2007-11-27 14:50:00,20.99,21.04,20.99,21.01,41200.0,16.681,16.7208,16.681,16.6969,41200.0
2007-11-27 15:00:00,21.02,21.05,20.99,21.02,73200.0,16.7049,16.7287,16.681,16.7049,73200.0
2007-11-27 15:10:00,21.02,21.05,20.98,20.99,558200.0,16.7049,16.7287,16.6731,16.681,558200.0
2007-11-27 15:20:00,20.99,21.05,20.98,20.99,78400.0,16.681,16.7287,16.6731,16.681,78400.0
2007-11-27 15:30:00,21.0,21.18,20.98,21.13,118400.0,16.689,16.832,16.6731,16.7923,118400.0
2007-11-27 15:40:00,21.13,21.15,21.05,21.1,95600.0,16.7923,16.8082,16.7287,16.7684,95600.0
2007-11-27 15:50:00,21.1,21.16,21.08,21.16,100600.0,16.7684,16.8161,16.7526,16.8161,100600.0
2007-11-28 09:30:00,21.38,21.38,19.74,21.34,86000.0,16.991,16.991,15.6876,16.9592,86000.0
2007-11-28 09:40:00,21.3,21.45,21.23,21.45,85200.0,16.9274,17.0466,16.8718,17.0466,85200.0
2007-11-28 09:50:00,21.45,21.65,21.4,21.61,251200.0,17.0466,17.2055,17.0069,17.1738,251200.0
2007-11-28 10:00:00,21.61,21.61,21.46,21.47,57600.0,17.1738,17.1738,17.0545,17.0625,57600.0
2007-11-28 10:10:00,21.46,21.48,21.36,21.42,56400.0,17.0545,17.0704,16.9751,17.0228,56400.0
2007-11-28 10:20:00,21.41,21.46,21.38,21.45,46600.0,17.0148,17.0545,16.991,17.0466,46600.0
2007-11-28 10:30:00,21.43,21.53,21.42,21.52,44000.0,17.0307,17.1102,17.0228,17.1022,44000.0
2007-11-28 10:40:00,21.54,21.58,21.51,21.52,54600.0,17.1181,17.1499,17.0943,17.1022,54600.0
2007-11-28 10:50:00,21.54,21.65,21.52,21.63,58000.0,17.1181,17.2055,17.1022,17.1896,58000.0
2007-11-28 11:00:00,21.62,21.62,21.53,21.55,53800.0,17.1817,17.1817,17.1102,17.1261,53800.0
2007-11-28 11:10:00,21.55,21.64,21.55,21.56,53800.0,17.1261,17.1976,17.1261,17.134,53800.0
2007-11-28 11:20:00,21.57,21.58,21.53,21.56,66000.0,17.142,17.1499,17.1102,17.134,66000.0
2007-11-28 11:30:00,21.56,21.56,21.5,21.52,44000.0,17.134,17.134,17.0863,17.1022,44000.0
2007-11-28 11:40:00,21.52,21.6,21.52,21.56,32200.0,17.1022,17.1658,17.1022,17.134,32200.0
2007-11-28 11:50:00,21.56,21.58,21.54,21.57,25800.0,17.134,17.1499,17.1181,17.142,25800.0
2007-11-28 12:00:00,21.58,21.61,21.57,21.59,31800.0,17.1499,17.1738,17.142,17.1579,31800.0
2007-11-28 12:10:00,21.59,21.61,21.59,21.61,10800.0,17.1579,17.1738,17.1579,17.1738,10800.0
2007-11-28 12:20:00,21.61,21.67,21.6,21.65,23400.0,17.1738,17.2214,17.1658,17.2055,23400.0
2007-11-28 12:30:00,21.65,21.74,21.65,21.72,56800.0,17.2055,17.2771,17.2055,17.2612,56800.0
2007-11-28 12:40:00,21.73,21.77,21.68,21.75,72800.0,17.2691,17.3009,17.2294,17.285,72800.0
2007-11-28 12:50:00,21.76,21.76,21.71,21.73,25800.0,17.293,17.293,17.2532,17.2691,25800.0
2007-11-28 13:00:00,21.74,21.75,21.71,21.74,28400.0,17.2771,17.285,17.2532,17.2771,28400.0
2007-11-28 13:10:00,21.75,21.8,21.74,21.79,33200.0,17.285,17.3247,17.2771,17.3168,33200.0
2007-11-28 13:20:00,21.81,21.82,21.77,21.77,31200.0,17.3327,17.3406,17.3009,17.3009,31200.0
2007-11-28 13:30:00,21.78,21.81,21.75,21.78,76800.0,17.3089,17.3327,17.285,17.3089,76800.0
2007-11-28 13:40:00,21.79,21.8,21.75,21.79,47400.0,17.3168,17.3247,17.285,17.3168,47400.0
2007-11-28 13:50:00,21.8,21.9,21.78,21.87,64200.0,17.3247,17.4042,17.3089,17.3804,64200.0
2007-11-28 14:00:00,21.88,21.9,21.83,21.9,47800.0,17.3883,17.4042,17.3486,17.4042,47800.0
2007-11-28 14:10:00,21.9,21.94,21.86,21.9,42400.0,17.4042,17.436,17.3724,17.4042,42400.0
2007-11-28 14:20:00,21.9,21.96,21.89,21.95,48600.0,17.4042,17.4519,17.3963,17.444,48600.0
2007-11-28 14:30:00,21.95,22.01,21.89,21.89,61800.0,17.444,17.4916,17.3963,17.3963,61800.0
2007-11-28 14:40:00,21.9,21.9,21.86,21.89,35600.0,17.4042,17.4042,17.3724,17.3963,35600.0
2007-11-28 14:50:00,21.89,21.95,21.87,21.91,53000.0,17.3963,17.444,17.3804,17.4122,53000.0
2007-11-28 15:00:00,21.92,21.97,21.89,21.93,88200.0,17.4201,17.4599,17.3963,17.4281,88200.0
2007-11-28 15:10:00,21.93,21.98,21.93,21.96,90800.0,17.4281,17.4678,17.4281,17.4519,90800.0
2007-11-28 15:20:00,21.96,22.02,21.93,22.0,102000.0,17.4519,17.4996,17.4281,17.4837,102000.0
2007-11-28 15:30:00,22.02,22.02,21.95,21.97,143200.0,17.4996,17.4996,17.444,17.4599,143200.0
2007-11-28 15:40:00,21.97,22.0,21.96,21.97,224600.0,17.4599,17.4837,17.4519,17.4599,224600.0
2007-11-28 15:50:00,21.97,22.04,21.96,22.02,250800.0,17.4599,17.5155,17.4519,17.4996,250800.0
2007-11-29 09:30:00,21.9,22.0,21.87,21.9,52800.0,17.4042,17.4837,17.3804,17.4042,52800.0
2007-11-29 09:40:00,21.9,21.94,21.7,21.7,61000.0,17.4042,17.436,17.2453,17.2453,61000.0
2007-11-29 09:50:00,21.73,21.76,21.68,21.74,154200.0,17.2691,17.293,17.2294,17.2771,154200.0
2007-11-29 10:00:00,21.74,21.93,21.73,21.87,133400.0,17.2771,17.4281,17.2691,17.3804,133400.0
2007-11-29 10:10:00,21.88,21.93,21.82,21.89,145400.0,17.3883,17.4281,17.3406,17.3963,145400.0
2007-11-29 10:20:00,21.9,21.92,21.84,21.86,38600.0,17.4042,17.4201,17.3565,17.3724,38600.0
2007-11-29 10:30:00,21.86,21.91,21.84,21.88,126800.0,17.3724,17.4122,17.3565,17.3883,126800.0
2007-11-29 10:40:00,21.88,21.97,21.86,21.93,119800.0,17.3883,17.4599,17.3724,17.4281,119800.0
2007-11-29 10:50:00,21.93,21.99,21.91,21.96,31000.0,17.4281,17.4757,17.4122,17.4519,31000.0
2007-11-29 11:00:00,21.97,21.97,21.93,21.95,38800.0,17.4599,17.4599,17.4281,17.444,38800.0
2007-11-29 11:10:00,21.94,21.94,21.88,21.88,25400.0,17.436,17.436,17.3883,17.3883,25400.0
2007-11-29 11:20:00,21.89,21.89,21.84,21.86,47200.0,17.3963,17.3963,17.3565,17.3724,47200.0
2007-11-29 11:30:00,21.86,21.89,21.86,21.88,50000.0,17.3724,17.3963,17.3724,17.3883,50000.0
2007-11-29 11:40:00,21.87,21.89,21.86,21.86,26600.0,17.3804,17.3963,17.3724,17.3724,26600.0
2007-11-29 11:50:00,21.86,21.86,21.82,21.82,46200.0,17.3724,17.3724,17.3406,17.3406,46200.0
2007-11-29 12:00:00,21.81,21.81,21.77,21.77,21400.0,17.3327,17.3327,17.3009,17.3009,21400.0
2007-11-29 12:10:00,21.78,21.81,21.78,21.8,39800.0,17.3089,17.3327,17.3089,17.3247,39800.0
2007-11-29 12:20:00,21.8,21.86,21.8,21.83,36400.0,17.3247,17.3724,17.3247,17.3486,36400.0
2007-11-29 12:30:00,21.83,21.86,21.82,21.85,30200.0,17.3486,17.3724,17.3406,17.3645,30200.0
2007-11-29 12:40:00,21.85,21.85,21.82,21.82,21600.0,17.3645,17.3645,17.3406,17.3406,21600.0
2007-11-29 12:50:00,21.81,21.84,21.8,21.8,18600.0,17.3327,17.3565,17.3247,17.3247,18600.0
2007-11-29 13:00:00,21.79,21.83,21.77,21.83,32400.0,17.3168,17.3486,17.3009,17.3486,32400.0
2007-11-29 13:10:00,21.83,21.84,21.77,21.83,59400.0,17.3486,17.3565,17.3009,17.3486,59400.0
2007-11-29 13:20:00,21.83,21.84,21.82,21.83,51400.0,17.3486,17.3565,17.3406,17.3486,51400.0
2007-11-29 13:30:00,21.83,21.86,21.83,21.84,37200.0,17.3486,17.3724,17.3486,17.3565,37200.0
2007-11-29 13:40:00,21.84,21.85,21.8,21.85,77200.0,17.3565,17.3645,17.3247,17.3645,77200.0
2007-11-29 13:50:00,21.85,21.92,21.85,21.88,36400.0,17.3645,17.4201,17.3645,17.3883,36400.0
2007-11-29 14:00:00,21.88,21.88,21.83,21.86,43600.0,17.3883,17.3883,17.3486,17.3724,43600.0
2007-11-29 14:10:00,21.88,21.9,21.86,21.9,42000.0,17.3883,17.4042,17.3724,17.4042,42000.0
2007-11-29 14:20:00,21.89,21.93,21.88,21.9,30400.0,17.3963,17.4281,17.3883,17.4042,30400.0
2007-11-29 14:30:00,21.91,21.93,21.9,21.92,38200.0,17.4122,17.4281,17.4042,17.4201,38200.0
2007-11-29 14:40:00,21.92,21.96,21.88,21.92,50000.0,17.4201,17.4519,17.3883,17.4201,50000.0
2007-11-29 14:50:00,21.9,21.97,21.9,21.92,58800.0,17.4042,17.4599,17.4042,17.4201,58800.0
2007-11-29 15:00:00,21.93,22.0,21.91,21.96,54600.0,17.4281,17.4837,17.4122,17.4519,54600.0
2007-11-29 15:10:00,21.97,21.97,21.91,21.94,37200.0,17.4599,17.4599,17.4122,17.436,37200.0
2007-11-29 15:20:00,21.94,21.96,21.92,21.92,74000.0,17.436,17.4519,17.4201,17.4201,74000.0
2007-11-29 15:30:00,21.92,21.92,21.85,21.87,71200.0,17.4201,17.4201,17.3645,17.3804,71200.0
2007-11-29 15:40:00,21.87,21.96,21.85,21.91,91200.0,17.3804,17.4519,17.3645,17.4122,91200.0
2007-11-29 15:50:00,21.91,21.94,21.89,21.91,116000.0,17.4122,17.436,17.3963,17.4122,116000.0
2007-11-30 09:30:00,22.01,22.25,22.01,22.23,90200.0,17.4916,17.6824,17.4916,17.6665,90200.0
2007-11-30 09:40:00,22.23,22.48,22.16,22.43,96000.0,17.6665,17.8652,17.6108,17.8254,96000.0
2007-11-30 09:50:00,22.44,22.49,22.24,22.27,106800.0,17.8334,17.8731,17.6744,17.6983,106800.0
2007-11-30 10:00:00,22.25,22.28,22.19,22.27,53400.0,17.6824,17.7062,17.6347,17.6983,53400.0
2007-11-30 10:10:00,22.25,22.38,22.25,22.3,52600.0,17.6824,17.7857,17.6824,17.7221,52600.0
2007-11-30 10:20:00,22.3,22.32,22.25,22.25,32600.0,17.7221,17.738,17.6824,17.6824,32600.0
2007-11-30 10:30:00,22.27,22.31,22.24,22.28,58000.0,17.6983,17.7301,17.6744,17.7062,58000.0
2007-11-30 10:40:00,22.27,22.27,22.25,22.25,62000.0,17.6983,17.6983,17.6824,17.6824,62000.0
2007-11-30 10:50:00,22.24,22.28,22.19,22.28,60800.0,17.6744,17.7062,17.6347,17.7062,60800.0
2007-11-30 11:00:00,22.28,22.29,22.25,22.26,35200.0,17.7062,17.7142,17.6824,17.6903,35200.0
2007-11-30 11:10:00,22.26,22.29,22.25,22.26,31600.0,17.6903,17.7142,17.6824,17.6903,31600.0
2007-11-30 11:20:00,22.25,22.29,22.25,22.28,32000.0,17.6824,17.7142,17.6824,17.7062,32000.0
2007-11-30 11:30:00,22.28,22.28,22.25,22.25,53200.0,17.7062,17.7062,17.6824,17.6824,53200.0
2007-11-30 11:40:00,22.26,22.31,22.26,22.3,29400.0,17.6903,17.7301,17.6903,17.7221,29400.0
2007-11-30 11:50:00,22.3,22.31,22.27,22.28,23000.0,17.7221,17.7301,17.6983,17.7062,23000.0
2007-11-30 12:00:00,22.27,22.33,22.26,22.28,52600.0,17.6983,17.7459,17.6903,17.7062,52600.0
2007-11-30 12:10:00,22.28,22.33,22.28,22.3,28000.0,17.7062,17.7459,17.7062,17.7221,28000.0
2007-11-30 12:20:00,22.3,22.36,22.3,22.36,108400.0,17.7221,17.7698,17.7221,17.7698,108400.0
2007-11-30 12:30:00,22.36,22.37,22.33,22.34,29200.0,17.7698,17.7777,17.7459,17.7539,29200.0
2007-11-30 12:40:00,22.34,22.35,22.3,22.35,42600.0,17.7539,17.7618,17.7221,17.7618,42600.0
2007-11-30 12:50:00,22.34,22.35,22.3,22.3,19600.0,17.7539,17.7618,17.7221,17.7221,19600.0
2007-11-30 13:00:00,22.31,22.31,22.29,22.3,33600.0,17.7301,17.7301,17.7142,17.7221,33600.0
2007-11-30 13:10:00,22.3,22.39,22.28,22.33,103000.0,17.7221,17.7936,17.7062,17.7459,103000.0
2007-11-30 13:20:00,22.33,22.35,22.31,22.32,29200.0,17.7459,17.7618,17.7301,17.738,29200.0
2007-11-30 13:30:00,22.32,22.35,22.28,22.32,63000.0,17.738,17.7618,17.7062,17.738,63000.0
2007-11-30 13:40:00,22.3,22.31,22.3,22.31,18400.0,17.7221,17.7301,17.7221,17.7301,18400.0
2007-11-30 13:50:00,22.31,22.31,22.3,22.3,25400.0,17.7301,17.7301,17.7221,17.7221,25400.0
2007-11-30 14:00:00,22.3,22.3,22.25,22.28,48400.0,17.7221,17.7221,17.6824,17.7062,48400.0
2007-11-30 14:10:00,22.28,22.32,22.26,22.31,38800.0,17.7062,17.738,17.6903,17.7301,38800.0
2007-11-30 14:20:00,22.31,22.32,22.28,22.28,125600.0,17.7301,17.738,17.7062,17.7062,125600.0
2007-11-30 14:30:00,22.28,22.33,22.28,22.31,73400.0,17.7062,17.7459,17.7062,17.7301,73400.0
2007-11-30 14:40:00,22.3,22.31,22.29,22.3,48600.0,17.7221,17.7301,17.7142,17.7221,48600.0
2007-11-30 14:50:00,22.3,22.32,22.3,22.31,56000.0,17.7221,17.738,17.7221,17.7301,56000.0
2007-11-30 15:00:00,22.31,22.32,22.26,22.3,68400.0,17.7301,17.738,17.6903,17.7221,68400.0
2007-11-30 15:10:00,22.29,22.31,22.26,22.3,72000.0,17.7142,17.7301,17.6903,17.7221,72000.0
2007-11-30 15:20:00,22.3,22.31,22.27,22.3,56800.0,17.7221,17.7301,17.6983,17.7221,56800.0
2007-11-30 15:30:00,22.3,22.33,22.29,22.3,147400.0,17.7221,17.7459,17.7142,17.7221,147400.0
2007-11-30 15:40:00,22.31,22.43,22.31,22.38,225800.0,17.7301,17.8254,17.7301,17.7857,225800.0
2007-11-30 15:50:00,22.38,22.45,22.36,22.42,306200.0,17.7857,17.8413,17.7698,17.8175,306200.0
2007-12-03 09:30:00,22.34,22.45,22.19,22.21,96200.0,17.7539,17.8413,17.6347,17.6506,96200.0
2007-12-03 09:40:00,22.22,22.25,22.11,22.11,60200.0,17.6585,17.6824,17.5711,17.5711,60200.0
2007-12-03 09:50:00,22.11,22.25,22.11,22.11,149600.0,17.5711,17.6824,17.5711,17.5711,149600.0
2007-12-03 10:00:00,22.11,22.18,22.02,22.03,184800.0,17.5711,17.6267,17.4996,17.5075,184800.0
2007-12-03 10:10:00,22.04,22.04,21.96,21.97,83800.0,17.5155,17.5155,17.4519,17.4599,83800.0
2007-12-03 10:20:00,21.98,22.1,21.95,22.0,149200.0,17.4678,17.5632,17.444,17.4837,149200.0
2007-12-03 10:30:00,22.0,22.11,22.0,22.11,64800.0,17.4837,17.5711,17.4837,17.5711,64800.0
2007-12-03 10:40:00,22.11,22.18,22.1,22.11,81400.0,17.5711,17.6267,17.5632,17.5711,81400.0
2007-12-03 10:50:00,22.1,22.15,22.08,22.12,47000.0,17.5632,17.6029,17.5473,17.5791,47000.0
2007-12-03 11:00:00,22.1,22.13,22.04,22.06,141800.0,17.5632,17.587,17.5155,17.5314,141800.0
2007-12-03 11:10:00,22.06,22.07,21.95,21.99,114800.0,17.5314,17.5393,17.444,17.4757,114800.0
2007-12-03 11:20:00,21.99,22.0,21.93,21.93,121200.0,17.4757,17.4837,17.4281,17.4281,121200.0
2007-12-03 11:30:00,21.93,22.0,21.93,21.96,74600.0,17.4281,17.4837,17.4281,17.4519,74600.0
2007-12-03 11:40:00,21.96,22.0,21.94,21.94,57800.0,17.4519,17.4837,17.436,17.436,57800.0
2007-12-03 11:50:00,21.95,21.96,21.83,21.84,69200.0,17.444,17.4519,17.3486,17.3565,69200.0
2007-12-03 12:00:00,21.84,21.88,21.83,21.86,50600.0,17.3565,17.3883,17.3486,17.3724,50600.0
2007-12-03 12:10:00,21.88,21.89,21.85,21.86,22400.0,17.3883,17.3963,17.3645,17.3724,22400.0
2007-12-03 12:20:00,21.87,21.88,21.85,21.85,24600.0,17.3804,17.3883,17.3645,17.3645,24600.0
2007-12-03 12:30:00,21.86,21.88,21.84,21.86,36800.0,17.3724,17.3883,17.3565,17.3724,36800.0
2007-12-03 12:40:00,21.86,21.9,21.86,21.88,17200.0,17.3724,17.4042,17.3724,17.3883,17200.0
2007-12-03 12:50:00,21.88,21.93,21.86,21.86,26200.0,17.3883,17.4281,17.3724,17.3724,26200.0
2007-12-03 13:00:00,21.87,21.88,21.79,21.81,27000.0,17.3804,17.3883,17.3168,17.3327,27000.0
2007-12-03 13:10:00,21.81,21.82,21.75,21.75,23200.0,17.3327,17.3406,17.285,17.285,23200.0
2007-12-03 13:20:00,21.75,21.77,21.72,21.75,29000.0,17.285,17.3009,17.2612,17.285,29000.0
2007-12-03 13:30:00,21.74,21.86,21.74,21.84,46200.0,17.2771,17.3724,17.2771,17.3565,46200.0
2007-12-03 13:40:00,21.84,21.85,21.83,21.84,18200.0,17.3565,17.3645,17.3486,17.3565,18200.0
2007-12-03 13:50:00,21.84,21.84,21.72,21.75,29600.0,17.3565,17.3565,17.2612,17.285,29600.0
2007-12-03 14:00:00,21.75,21.81,21.75,21.8,21600.0,17.285,17.3327,17.285,17.3247,21600.0
2007-12-03 14:10:00,21.8,21.82,21.8,21.82,16800.0,17.3247,17.3406,17.3247,17.3406,16800.0
2007-12-03 14:20:00,21.82,21.85,21.82,21.83,19800.0,17.3406,17.3645,17.3406,17.3486,19800.0
2007-12-03 14:30:00,21.83,21.84,21.79,21.8,67000.0,17.3486,17.3565,17.3168,17.3247,67000.0
2007-12-03 14:40:00,21.8,21.81,21.78,21.8,32200.0,17.3247,17.3327,17.3089,17.3247,32200.0
2007-12-03 14:50:00,21.79,21.82,21.79,21.79,20800.0,17.3168,17.3406,17.3168,17.3168,20800.0
2007-12-03 15:00:00,21.8,21.8,21.73,21.75,34400.0,17.3247,17.3247,17.2691,17.285,34400.0
2007-12-03 15:10:00,21.74,21.75,21.7,21.7,89200.0,17.2771,17.285,17.2453,17.2453,89200.0
2007-12-03 15:20:00,21.7,21.86,21.69,21.85,110600.0,17.2453,17.3724,17.2373,17.3645,110600.0
2007-12-03 15:30:00,21.85,21.88,21.84,21.85,48800.0,17.3645,17.3883,17.3565,17.3645,48800.0
2007-12-03 15:40:00,21.85,21.87,21.79,21.79,77400.0,17.3645,17.3804,17.3168,17.3168,77400.0
2007-12-03 15:50:00,21.79,21.82,21.76,21.79,93000.0,17.3168,17.3406,17.293,17.3168,93000.0
2007-12-04 09:30:00,21.81,21.95,21.63,21.9,48400.0,17.3327,17.444,17.1896,17.4042,48400.0
2007-12-04 09:40:00,21.89,22.01,21.88,21.93,55400.0,17.3963,17.4916,17.3883,17.4281,55400.0
2007-12-04 09:50:00,21.91,22.02,21.87,22.0,62400.0,17.4122,17.4996,17.3804,17.4837,62400.0
2007-12-04 10:00:00,22.0,22.02,21.98,21.99,23000.0,17.4837,17.4996,17.4678,17.4757,23000.0
2007-12-04 10:10:00,21.99,22.01,21.89,21.91,54800.0,17.4757,17.4916,17.3963,17.4122,54800.0
2007-12-04 10:20:00,21.91,21.93,21.89,21.9,74400.0,17.4122,17.4281,17.3963,17.4042,74400.0
2007-12-04 10:30:00,21.91,21.93,21.9,21.93,34400.0,17.4122,17.4281,17.4042,17.4281,34400.0
2007-12-04 10:40:00,21.93,21.96,21.9,21.95,54200.0,17.4281,17.4519,17.4042,17.444,54200.0
2007-12-04 10:50:00,21.94,22.02,21.94,22.0,24000.0,17.436,17.4996,17.436,17.4837,24000.0
2007-12-04 11:00:00,22.0,22.01,21.99,22.0,27200.0,17.4837,17.4916,17.4757,17.4837,27200.0
2007-12-04 11:10:00,22.01,22.01,21.99,22.0,23400.0,17.4916,17.4916,17.4757,17.4837,23400.0
2007-12-04 11:20:00,22.0,22.0,21.99,22.0,28200.0,17.4837,17.4837,17.4757,17.4837,28200.0
2007-12-04 11:30:00,22.0,22.07,21.99,22.06,47200.0,17.4837,17.5393,17.4757,17.5314,47200.0
2007-12-04 11:40:00,22.06,22.08,22.0,22.0,41000.0,17.5314,17.5473,17.4837,17.4837,41000.0
2007-12-04 11:50:00,22.0,22.03,22.0,22.0,29000.0,17.4837,17.5075,17.4837,17.4837,29000.0
2007-12-04 12:00:00,22.0,22.05,22.0,22.04,36800.0,17.4837,17.5234,17.4837,17.5155,36800.0
2007-12-04 12:10:00,22.04,22.07,22.04,22.06,47600.0,17.5155,17.5393,17.5155,17.5314,47600.0
2007-12-04 12:20:00,22.06,22.07,22.02,22.06,36400.0,17.5314,17.5393,17.4996,17.5314,36400.0
2007-12-04 12:30:00,22.07,22.15,22.06,22.15,59600.0,17.5393,17.6029,17.5314,17.6029,59600.0
2007-12-04 12:40:00,22.15,22.2,22.09,22.1,93800.0,17.6029,17.6426,17.5552,17.5632,93800.0
2007-12-04 12:50:00,22.09,22.09,21.98,22.0,55000.0,17.5552,17.5552,17.4678,17.4837,55000.0
2007-12-04 13:00:00,22.0,22.08,21.99,22.06,49200.0,17.4837,17.5473,17.4757,17.5314,49200.0
2007-12-04 13:10:00,22.06,22.08,22.04,22.04,92400.0,17.5314,17.5473,17.5155,17.5155,92400.0
2007-12-04 13:20:00,22.03,22.03,21.99,21.99,20000.0,17.5075,17.5075,17.4757,17.4757,20000.0
2007-12-04 13:30:00,21.99,22.0,21.99,22.0,29600.0,17.4757,17.4837,17.4757,17.4837,29600.0
2007-12-04 13:40:00,22.0,22.01,22.0,22.0,26600.0,17.4837,17.4916,17.4837,17.4837,26600.0
2007-12-04 13:50:00,22.0,22.01,22.0,22.01,23400.0,17.4837,17.4916,17.4837,17.4916,23400.0
2007-12-04 14:00:00,22.0,22.02,21.99,22.02,29000.0,17.4837,17.4996,17.4757,17.4996,29000.0
2007-12-04 14:10:00,22.0,22.04,21.99,22.04,28600.0,17.4837,17.5155,17.4757,17.5155,28600.0
2007-12-04 14:20:00,22.04,22.05,22.03,22.05,50600.0,17.5155,17.5234,17.5075,17.5234,50600.0
2007-12-04 14:30:00,22.05,22.05,22.02,22.02,14600.0,17.5234,17.5234,17.4996,17.4996,14600.0
2007-12-04 14:40:00,22.02,22.02,21.99,22.0,24000.0,17.4996,17.4996,17.4757,17.4837,24000.0
2007-12-04 14:50:00,22.01,22.03,22.0,22.0,36600.0,17.4916,17.5075,17.4837,17.4837,36600.0
2007-12-04 15:00:00,22.01,22.02,22.0,22.02,59000.0,17.4916,17.4996,17.4837,17.4996,59000.0
2007-12-04 15:10:00,22.01,22.05,22.01,22.05,67600.0,17.4916,17.5234,17.4916,17.5234,67600.0
2007-12-04 15:20:00,22.05,22.05,21.99,22.02,124800.0,17.5234,17.5234,17.4757,17.4996,124800.0
2007-12-04 15:30:00,22.02,22.03,22.0,22.0,61000.0,17.4996,17.5075,17.4837,17.4837,61000.0
2007-12-04 15:40:00,22.0,22.02,21.96,21.98,147600.0,17.4837,17.4996,17.4519,17.4678,147600.0
2007-12-04 15:50:00,21.97,21.97,21.87,21.89,297800.0,17.4599,17.4599,17.3804,17.3963,297800.0
2007-12-05 09:30:00,21.93,22.02,21.88,22.0,103200.0,17.6483,17.7207,17.6081,17.7046,103200.0
2007-12-05 09:40:00,22.0,22.02,21.95,21.95,52800.0,17.7046,17.7207,17.6644,17.6644,52800.0
2007-12-05 09:50:00,21.95,21.95,21.91,21.91,32800.0,17.6644,17.6644,17.6322,17.6322,32800.0
2007-12-05 10:00:00,21.92,21.99,21.9,21.93,40600.0,17.6403,17.6966,17.6242,17.6483,40600.0
2007-12-05 10:10:00,21.93,21.93,21.9,21.93,49800.0,17.6483,17.6483,17.6242,17.6483,49800.0
2007-12-05 10:20:00,21.93,21.97,21.9,21.9,78200.0,17.6483,17.6805,17.6242,17.6242,78200.0
2007-12-05 10:30:00,21.9,21.93,21.86,21.9,76600.0,17.6242,17.6483,17.592,17.6242,76600.0
2007-12-05 10:40:00,21.9,21.9,21.82,21.82,53200.0,17.6242,17.6242,17.5598,17.5598,53200.0
2007-12-05 10:50:00,21.82,21.84,21.79,21.83,31800.0,17.5598,17.5759,17.5356,17.5678,31800.0
2007-12-05 11:00:00,21.85,21.94,21.85,21.93,34000.0,17.5839,17.6564,17.5839,17.6483,34000.0
2007-12-05 11:10:00,21.94,21.98,21.93,21.98,30200.0,17.6564,17.6886,17.6483,17.6886,30200.0
2007-12-05 11:20:00,21.97,21.98,21.87,21.88,38800.0,17.6805,17.6886,17.6,17.6081,38800.0
2007-12-05 11:30:00,21.89,21.93,21.89,21.9,32400.0,17.6161,17.6483,17.6161,17.6242,32400.0
2007-12-05 11:40:00,21.9,21.92,21.88,21.92,22000.0,17.6242,17.6403,17.6081,17.6403,22000.0
2007-12-05 11:50:00,21.92,22.0,21.91,22.0,55400.0,17.6403,17.7046,17.6322,17.7046,55400.0
2007-12-05 12:00:00,22.0,22.02,21.96,21.96,29800.0,17.7046,17.7207,17.6725,17.6725,29800.0
2007-12-05 12:10:00,21.96,21.96,21.93,21.95,25000.0,17.6725,17.6725,17.6483,17.6644,25000.0
2007-12-05 12:20:00,21.94,21.94,21.85,21.85,36800.0,17.6564,17.6564,17.5839,17.5839,36800.0
2007-12-05 12:30:00,21.86,21.87,21.83,21.84,25800.0,17.592,17.6,17.5678,17.5759,25800.0
2007-12-05 12:40:00,21.84,21.84,21.78,21.78,45800.0,17.5759,17.5759,17.5276,17.5276,45800.0
2007-12-05 12:50:00,21.78,21.8,21.73,21.77,49000.0,17.5276,17.5437,17.4874,17.5196,49000.0
2007-12-05 13:00:00,21.77,21.78,21.74,21.75,33800.0,17.5196,17.5276,17.4954,17.5035,33800.0
2007-12-05 13:10:00,21.75,21.75,21.69,21.71,82400.0,17.5035,17.5035,17.4552,17.4713,82400.0
2007-12-05 13:20:00,21.71,21.73,21.68,21.7,16800.0,17.4713,17.4874,17.4471,17.4632,16800.0
2007-12-05 13:30:00,21.7,21.74,21.68,21.72,38200.0,17.4632,17.4954,17.4471,17.4793,38200.0
2007-12-05 13:40:00,21.73,21.73,21.7,21.71,22800.0,17.4874,17.4874,17.4632,17.4713,22800.0
2007-12-05 13:50:00,21.7,21.73,21.68,21.72,32400.0,17.4632,17.4874,17.4471,17.4793,32400.0
2007-12-05 14:00:00,21.72,21.75,21.72,21.75,24600.0,17.4793,17.5035,17.4793,17.5035,24600.0
2007-12-05 14:10:00,21.75,21.77,21.71,21.73,27000.0,17.5035,17.5196,17.4713,17.4874,27000.0
2007-12-05 14:20:00,21.73,21.73,21.66,21.7,42400.0,17.4874,17.4874,17.431,17.4632,42400.0
2007-12-05 14:30:00,21.69,21.74,21.69,21.73,30800.0,17.4552,17.4954,17.4552,17.4874,30800.0
2007-12-05 14:40:00,21.73,21.75,21.73,21.74,27000.0,17.4874,17.5035,17.4874,17.4954,27000.0
2007-12-05 14:50:00,21.74,21.74,21.68,21.7,51000.0,17.4954,17.4954,17.4471,17.4632,51000.0
2007-12-05 15:00:00,21.71,21.71,21.6,21.6,58000.0,17.4713,17.4713,17.3827,17.3827,58000.0
2007-12-05 15:10:00,21.6,21.67,21.59,21.67,46000.0,17.3827,17.4391,17.3747,17.4391,46000.0
2007-12-05 15:20:00,21.68,21.68,21.65,21.65,38400.0,17.4471,17.4471,17.423,17.423,38400.0
2007-12-05 15:30:00,21.66,21.73,21.65,21.73,44000.0,17.431,17.4874,17.423,17.4874,44000.0
2007-12-05 15:40:00,21.73,21.75,21.71,21.74,70000.0,17.4874,17.5035,17.4713,17.4954,70000.0
2007-12-05 15:50:00,21.73,21.75,21.71,21.73,125400.0,17.4874,17.5035,17.4713,17.4874,125400.0
2007-12-06 09:30:00,21.75,21.75,21.64,21.7,28400.0,17.5035,17.5035,17.4149,17.4632,28400.0
2007-12-06 09:40:00,21.69,21.7,21.59,21.65,28000.0,17.4552,17.4632,17.3747,17.423,28000.0
2007-12-06 09:50:00,21.66,21.69,21.65,21.67,26200.0,17.431,17.4552,17.423,17.4391,26200.0
2007-12-06 10:00:00,21.68,21.71,21.61,21.61,41400.0,17.4471,17.4713,17.3908,17.3908,41400.0
2007-12-06 10:10:00,21.61,21.63,21.56,21.57,236200.0,17.3908,17.4069,17.3506,17.3586,236200.0
2007-12-06 10:20:00,21.56,21.59,21.44,21.49,39800.0,17.3506,17.3747,17.254,17.2942,39800.0
2007-12-06 10:30:00,21.49,21.54,21.48,21.54,60200.0,17.2942,17.3345,17.2862,17.3345,60200.0
2007-12-06 10:40:00,21.53,21.6,21.53,21.58,47400.0,17.3264,17.3827,17.3264,17.3667,47400.0
2007-12-06 10:50:00,21.58,21.59,21.54,21.56,104000.0,17.3667,17.3747,17.3345,17.3506,104000.0
2007-12-06 11:00:00,21.57,21.57,21.5,21.5,33400.0,17.3586,17.3586,17.3023,17.3023,33400.0
2007-12-06 11:10:00,21.5,21.52,21.49,21.51,20800.0,17.3023,17.3184,17.2942,17.3103,20800.0
2007-12-06 11:20:00,21.5,21.52,21.49,21.5,26200.0,17.3023,17.3184,17.2942,17.3023,26200.0
2007-12-06 11:30:00,21.5,21.51,21.48,21.49,15000.0,17.3023,17.3103,17.2862,17.2942,15000.0
2007-12-06 11:40:00,21.49,21.52,21.48,21.52,13600.0,17.2942,17.3184,17.2862,17.3184,13600.0
2007-12-06 11:50:00,21.51,21.56,21.5,21.54,28600.0,17.3103,17.3506,17.3023,17.3345,28600.0
2007-12-06 12:00:00,21.54,21.57,21.52,21.56,19600.0,17.3345,17.3586,17.3184,17.3506,19600.0
2007-12-06 12:10:00,21.57,21.57,21.54,21.56,12200.0,17.3586,17.3586,17.3345,17.3506,12200.0
2007-12-06 12:20:00,21.57,21.58,21.55,21.56,14400.0,17.3586,17.3667,17.3425,17.3506,14400.0
2007-12-06 12:30:00,21.56,21.63,21.56,21.63,27800.0,17.3506,17.4069,17.3506,17.4069,27800.0
2007-12-06 12:40:00,21.63,21.63,21.61,21.63,32000.0,17.4069,17.4069,17.3908,17.4069,32000.0
2007-12-06 12:50:00,21.63,21.63,21.56,21.58,36000.0,17.4069,17.4069,17.3506,17.3667,36000.0
2007-12-06 13:00:00,21.58,21.58,21.56,21.56,23600.0,17.3667,17.3667,17.3506,17.3506,23600.0
2007-12-06 13:10:00,21.56,21.59,21.56,21.58,10800.0,17.3506,17.3747,17.3506,17.3667,10800.0
2007-12-06 13:20:00,21.58,21.61,21.57,21.57,57600.0,17.3667,17.3908,17.3586,17.3586,57600.0
2007-12-06 13:30:00,21.56,21.57,21.55,21.56,16600.0,17.3506,17.3586,17.3425,17.3506,16600.0
2007-12-06 13:40:00,21.56,21.56,21.53,21.53,25600.0,17.3506,17.3506,17.3264,17.3264,25600.0
2007-12-06 13:50:00,21.53,21.53,21.5,21.51,24600.0,17.3264,17.3264,17.3023,17.3103,24600.0
2007-12-06 14:00:00,21.51,21.53,21.5,21.53,21800.0,17.3103,17.3264,17.3023,17.3264,21800.0
2007-12-06 14:10:00,21.52,21.57,21.52,21.56,27600.0,17.3184,17.3586,17.3184,17.3506,27600.0
2007-12-06 14:20:00,21.57,21.6,21.56,21.57,75000.0,17.3586,17.3827,17.3506,17.3586,75000.0
2007-12-06 14:30:00,21.57,21.61,21.57,21.6,44000.0,17.3586,17.3908,17.3586,17.3827,44000.0
2007-12-06 14:40:00,21.6,21.6,21.59,21.59,25400.0,17.3827,17.3827,17.3747,17.3747,25400.0
2007-12-06 14:50:00,21.58,21.6,21.56,21.57,37200.0,17.3667,17.3827,17.3506,17.3586,37200.0
2007-12-06 15:00:00,21.57,21.59,21.55,21.55,81200.0,17.3586,17.3747,17.3425,17.3425,81200.0
2007-12-06 15:10:00,21.55,21.59,21.53,21.55,46800.0,17.3425,17.3747,17.3264,17.3425,46800.0
2007-12-06 15:20:00,21.56,21.57,21.52,21.54,49400.0,17.3506,17.3586,17.3184,17.3345,49400.0
2007-12-06 15:30:00,21.54,21.62,21.53,21.61,93600.0,17.3345,17.3988,17.3264,17.3908,93600.0
2007-12-06 15:40:00,21.6,21.61,21.56,21.6,130000.0,17.3827,17.3908,17.3506,17.3827,130000.0
2007-12-06 15:50:00,21.6,21.61,21.58,21.6,131400.0,17.3827,17.3908,17.3667,17.3827,131400.0
2007-12-07 09:30:00,21.47,21.58,21.25,21.36,173200.0,17.2781,17.3667,17.1011,17.1896,173200.0
2007-12-07 09:40:00,21.36,21.36,21.18,21.26,143800.0,17.1896,17.1896,17.0447,17.1091,143800.0
2007-12-07 09:50:00,21.27,21.37,21.21,21.23,190800.0,17.1172,17.1977,17.0689,17.085,190800.0
2007-12-07 10:00:00,21.24,21.35,21.24,21.3,218800.0,17.093,17.1816,17.093,17.1413,218800.0
2007-12-07 10:10:00,21.3,21.33,21.2,21.22,84000.0,17.1413,17.1655,17.0608,17.0769,84000.0
2007-12-07 10:20:00,21.23,21.32,21.23,21.28,167800.0,17.085,17.1574,17.085,17.1252,167800.0
2007-12-07 10:30:00,21.28,21.28,21.2,21.27,205800.0,17.1252,17.1252,17.0608,17.1172,205800.0
2007-12-07 10:40:00,21.28,21.32,21.27,21.32,58200.0,17.1252,17.1574,17.1172,17.1574,58200.0
2007-12-07 10:50:00,21.32,21.36,21.31,21.31,85800.0,17.1574,17.1896,17.1494,17.1494,85800.0
2007-12-07 11:00:00,21.3,21.33,21.29,21.33,125000.0,17.1413,17.1655,17.1333,17.1655,125000.0
2007-12-07 11:10:00,21.33,21.36,21.33,21.33,48600.0,17.1655,17.1896,17.1655,17.1655,48600.0
2007-12-07 11:20:00,21.33,21.37,21.33,21.37,75400.0,17.1655,17.1977,17.1655,17.1977,75400.0
2007-12-07 11:30:00,21.37,21.53,21.37,21.5,99600.0,17.1977,17.3264,17.1977,17.3023,99600.0
2007-12-07 11:40:00,21.5,21.5,21.36,21.43,99000.0,17.3023,17.3023,17.1896,17.2459,99000.0
2007-12-07 11:50:00,21.44,21.5,21.44,21.5,42400.0,17.254,17.3023,17.254,17.3023,42400.0
2007-12-07 12:00:00,21.5,21.55,21.36,21.37,221600.0,17.3023,17.3425,17.1896,17.1977,221600.0
2007-12-07 12:10:00,21.37,21.43,21.36,21.43,59200.0,17.1977,17.2459,17.1896,17.2459,59200.0
2007-12-07 12:20:00,21.43,21.46,21.41,21.45,31400.0,17.2459,17.2701,17.2298,17.262,31400.0
2007-12-07 12:30:00,21.45,21.54,21.44,21.52,62000.0,17.262,17.3345,17.254,17.3184,62000.0
2007-12-07 12:40:00,21.51,21.53,21.47,21.47,85200.0,17.3103,17.3264,17.2781,17.2781,85200.0
2007-12-07 12:50:00,21.49,21.53,21.49,21.5,58600.0,17.2942,17.3264,17.2942,17.3023,58600.0
2007-12-07 13:00:00,21.5,21.54,21.49,21.54,23000.0,17.3023,17.3345,17.2942,17.3345,23000.0
2007-12-07 13:10:00,21.54,21.55,21.49,21.5,61400.0,17.3345,17.3425,17.2942,17.3023,61400.0
2007-12-07 13:20:00,21.5,21.55,21.5,21.54,41200.0,17.3023,17.3425,17.3023,17.3345,41200.0
2007-12-07 13:30:00,21.55,21.55,21.54,21.55,20200.0,17.3425,17.3425,17.3345,17.3425,20200.0
2007-12-07 13:40:00,21.55,21.58,21.54,21.57,57400.0,17.3425,17.3667,17.3345,17.3586,57400.0
2007-12-07 13:50:00,21.57,21.6,21.56,21.6,45000.0,17.3586,17.3827,17.3506,17.3827,45000.0
2007-12-07 14:00:00,21.6,21.6,21.59,21.59,35000.0,17.3827,17.3827,17.3747,17.3747,35000.0
2007-12-07 14:10:00,21.59,21.61,21.59,21.6,94400.0,17.3747,17.3908,17.3747,17.3827,94400.0
2007-12-07 14:20:00,21.6,21.6,21.59,21.6,23400.0,17.3827,17.3827,17.3747,17.3827,23400.0
2007-12-07 14:30:00,21.6,21.61,21.59,21.61,49800.0,17.3827,17.3908,17.3747,17.3908,49800.0
2007-12-07 14:40:00,21.61,21.61,21.59,21.6,58800.0,17.3908,17.3908,17.3747,17.3827,58800.0
2007-12-07 14:50:00,21.6,21.66,21.59,21.65,106800.0,17.3827,17.431,17.3747,17.423,106800.0
2007-12-07 15:00:00,21.64,21.73,21.63,21.72,96800.0,17.4149,17.4874,17.4069,17.4793,96800.0
2007-12-07 15:10:00,21.71,21.75,21.68,21.71,114800.0,17.4713,17.5035,17.4471,17.4713,114800.0
2007-12-07 15:20:00,21.7,21.77,21.7,21.77,95400.0,17.4632,17.5196,17.4632,17.5196,95400.0
2007-12-07 15:30:00,21.77,21.83,21.72,21.82,201600.0,17.5196,17.5678,17.4793,17.5598,201600.0
2007-12-07 15:40:00,21.82,21.86,21.75,21.81,225400.0,17.5598,17.592,17.5035,17.5517,225400.0
2007-12-07 15:50:00,21.81,21.81,21.7,21.79,309000.0,17.5517,17.5517,17.4632,17.5356,309000.0
2007-12-10 09:30:00,21.88,21.88,21.73,21.73,81800.0,17.6081,17.6081,17.4874,17.4874,81800.0
2007-12-10 09:40:00,21.73,21.99,21.69,21.83,249600.0,17.4874,17.6966,17.4552,17.5678,249600.0
2007-12-10 09:50:00,21.85,22.1,21.85,21.93,167000.0,17.5839,17.7851,17.5839,17.6483,167000.0
2007-12-10 10:00:00,21.95,22.02,21.86,21.9,86600.0,17.6644,17.7207,17.592,17.6242,86600.0
2007-12-10 10:10:00,21.89,22.01,21.87,21.99,58600.0,17.6161,17.7127,17.6,17.6966,58600.0
2007-12-10 10:20:00,21.98,22.01,21.93,22.0,49600.0,17.6886,17.7127,17.6483,17.7046,49600.0
2007-12-10 10:30:00,21.99,22.02,21.95,21.98,89200.0,17.6966,17.7207,17.6644,17.6886,89200.0
2007-12-10 10:40:00,21.98,22.0,21.93,22.0,109400.0,17.6886,17.7046,17.6483,17.7046,109400.0
2007-12-10 10:50:00,22.0,22.01,21.99,22.0,36600.0,17.7046,17.7127,17.6966,17.7046,36600.0
2007-12-10 11:00:00,22.01,22.03,22.0,22.01,44800.0,17.7127,17.7288,17.7046,17.7127,44800.0
2007-12-10 11:10:00,22.0,22.02,22.0,22.0,37200.0,17.7046,17.7207,17.7046,17.7046,37200.0
2007-12-10 11:20:00,22.0,22.02,21.99,22.01,53200.0,17.7046,17.7207,17.6966,17.7127,53200.0
2007-12-10 11:30:00,22.01,22.01,21.99,22.01,42200.0,17.7127,17.7127,17.6966,17.7127,42200.0
2007-12-10 11:40:00,22.0,22.02,22.0,22.0,38200.0,17.7046,17.7207,17.7046,17.7046,38200.0
2007-12-10 11:50:00,22.0,22.02,21.99,22.01,45600.0,17.7046,17.7207,17.6966,17.7127,45600.0
2007-12-10 12:00:00,22.0,22.03,22.0,22.01,31400.0,17.7046,17.7288,17.7046,17.7127,31400.0
2007-12-10 12:10:00,22.02,22.03,22.0,22.0,22600.0,17.7207,17.7288,17.7046,17.7046,22600.0
2007-12-10 12:20:00,22.0,22.01,22.0,22.0,29200.0,17.7046,17.7127,17.7046,17.7046,29200.0
2007-12-10 12:30:00,22.0,22.01,22.0,22.0,29000.0,17.7046,17.7127,17.7046,17.7046,29000.0
2007-12-10 12:40:00,22.0,22.02,22.0,22.0,38800.0,17.7046,17.7207,17.7046,17.7046,38800.0
2007-12-10 12:50:00,22.0,22.0,22.0,22.0,24800.0,17.7046,17.7046,17.7046,17.7046,24800.0
2007-12-10 13:00:00,22.0,22.0,22.0,22.0,44200.0,17.7046,17.7046,17.7046,17.7046,44200.0
2007-12-10 13:10:00,22.0,22.03,22.0,22.02,34400.0,17.7046,17.7288,17.7046,17.7207,34400.0
2007-12-10 13:20:00,22.03,22.03,22.0,22.0,29800.0,17.7288,17.7288,17.7046,17.7046,29800.0
2007-12-10 13:30:00,22.0,22.0,22.0,22.0,20000.0,17.7046,17.7046,17.7046,17.7046,20000.0
2007-12-10 13:40:00,22.0,22.02,22.0,22.0,50600.0,17.7046,17.7207,17.7046,17.7046,50600.0
2007-12-10 13:50:00,22.02,22.02,22.0,22.0,24200.0,17.7207,17.7207,17.7046,17.7046,24200.0
2007-12-10 14:00:00,22.0,22.01,22.0,22.0,69200.0,17.7046,17.7127,17.7046,17.7046,69200.0
2007-12-10 14:10:00,22.0,22.02,22.0,22.0,61400.0,17.7046,17.7207,17.7046,17.7046,61400.0
2007-12-10 14:20:00,22.0,22.03,22.0,22.0,36600.0,17.7046,17.7288,17.7046,17.7046,36600.0
2007-12-10 14:30:00,22.01,22.02,21.99,22.0,80200.0,17.7127,17.7207,17.6966,17.7046,80200.0
2007-12-10 14:40:00,22.0,22.03,22.0,22.0,37600.0,17.7046,17.7288,17.7046,17.7046,37600.0
2007-12-10 14:50:00,22.01,22.02,22.0,22.0,76000.0,17.7127,17.7207,17.7046,17.7046,76000.0
2007-12-10 15:00:00,22.01,22.05,22.0,22.05,55200.0,17.7127,17.7449,17.7046,17.7449,55200.0
2007-12-10 15:10:00,22.05,22.06,22.03,22.04,56600.0,17.7449,17.7529,17.7288,17.7368,56600.0
2007-12-10 15:20:00,22.05,22.05,22.02,22.02,64800.0,17.7449,17.7449,17.7207,17.7207,64800.0
2007-12-10 15:30:00,22.03,22.03,22.0,22.0,66800.0,17.7288,17.7288,17.7046,17.7046,66800.0
2007-12-10 15:40:00,22.0,22.01,21.97,21.99,78600.0,17.7046,17.7127,17.6805,17.6966,78600.0
2007-12-10 15:50:00,21.99,22.06,21.99,22.02,123000.0,17.6966,17.7529,17.6966,17.7207,123000.0
2007-12-11 09:30:00,22.0,22.4,22.0,22.36,149800.0,17.7046,18.0266,17.7046,17.9944,149800.0
2007-12-11 09:40:00,22.34,22.34,22.19,22.22,38400.0,17.9783,17.9783,17.8576,17.8817,38400.0
2007-12-11 09:50:00,22.22,22.24,22.06,22.07,26600.0,17.8817,17.8978,17.7529,17.761,26600.0
2007-12-11 10:00:00,22.07,22.15,22.06,22.13,39400.0,17.761,17.8254,17.7529,17.8093,39400.0
2007-12-11 10:10:00,22.13,22.13,22.07,22.07,36400.0,17.8093,17.8093,17.761,17.761,36400.0
2007-12-11 10:20:00,22.07,22.11,22.06,22.11,27400.0,17.761,17.7932,17.7529,17.7932,27400.0
2007-12-11 10:30:00,22.11,22.11,22.04,22.04,21800.0,17.7932,17.7932,17.7368,17.7368,21800.0
2007-12-11 10:40:00,22.04,22.05,22.02,22.03,21800.0,17.7368,17.7449,17.7207,17.7288,21800.0
2007-12-11 10:50:00,22.04,22.06,22.0,22.01,19200.0,17.7368,17.7529,17.7046,17.7127,19200.0
2007-12-11 11:00:00,22.0,22.03,21.99,22.01,7600.0,17.7046,17.7288,17.6966,17.7127,7600.0
2007-12-11 11:10:00,22.01,22.04,22.0,22.04,11800.0,17.7127,17.7368,17.7046,17.7368,11800.0
2007-12-11 11:20:00,22.05,22.08,22.04,22.08,13200.0,17.7449,17.769,17.7368,17.769,13200.0
2007-12-11 11:30:00,22.08,22.09,22.07,22.07,12400.0,17.769,17.7771,17.761,17.761,12400.0
2007-12-11 11:40:00,22.08,22.1,22.06,22.09,15800.0,17.769,17.7851,17.7529,17.7771,15800.0
2007-12-11 11:50:00,22.09,22.11,22.08,22.1,27800.0,17.7771,17.7932,17.769,17.7851,27800.0
2007-12-11 12:00:00,22.1,22.1,22.07,22.07,20600.0,17.7851,17.7851,17.761,17.761,20600.0
2007-12-11 12:10:00,22.07,22.07,22.04,22.04,12600.0,17.761,17.761,17.7368,17.7368,12600.0
2007-12-11 12:20:00,22.04,22.06,22.02,22.02,28200.0,17.7368,17.7529,17.7207,17.7207,28200.0
2007-12-11 12:30:00,22.03,22.03,21.99,22.0,13800.0,17.7288,17.7288,17.6966,17.7046,13800.0
2007-12-11 12:40:00,22.0,22.04,22.0,22.02,18200.0,17.7046,17.7368,17.7046,17.7207,18200.0
2007-12-11 12:50:00,22.02,22.04,22.01,22.01,7800.0,17.7207,17.7368,17.7127,17.7127,7800.0
2007-12-11 13:00:00,22.02,22.03,22.0,22.0,8400.0,17.7207,17.7288,17.7046,17.7046,8400.0
2007-12-11 13:10:00,22.02,22.04,21.99,21.99,21400.0,17.7207,17.7368,17.6966,17.6966,21400.0
2007-12-11 13:20:00,22.01,22.01,21.96,21.97,11200.0,17.7127,17.7127,17.6725,17.6805,11200.0
2007-12-11 13:30:00,21.98,21.98,21.96,21.97,12200.0,17.6886,17.6886,17.6725,17.6805,12200.0
2007-12-11 13:40:00,21.97,22.02,21.95,22.02,20600.0,17.6805,17.7207,17.6644,17.7207,20600.0
2007-12-11 13:50:00,22.01,22.02,21.98,21.99,11600.0,17.7127,17.7207,17.6886,17.6966,11600.0
2007-12-11 14:00:00,21.99,22.03,21.99,22.0,20800.0,17.6966,17.7288,17.6966,17.7046,20800.0
2007-12-11 14:10:00,21.99,22.0,21.75,21.88,81200.0,17.6966,17.7046,17.5035,17.6081,81200.0
2007-12-11 14:20:00,21.88,21.89,21.69,21.7,76200.0,17.6081,17.6161,17.4552,17.4632,76200.0
2007-12-11 14:30:00,21.7,21.81,21.7,21.81,101400.0,17.4632,17.5517,17.4632,17.5517,101400.0
2007-12-11 14:40:00,21.81,21.82,21.73,21.8,69200.0,17.5517,17.5598,17.4874,17.5437,69200.0
2007-12-11 14:50:00,21.8,21.9,21.78,21.85,39200.0,17.5437,17.6242,17.5276,17.5839,39200.0
2007-12-11 15:00:00,21.85,21.87,21.77,21.82,66800.0,17.5839,17.6,17.5196,17.5598,66800.0
2007-12-11 15:10:00,21.81,21.82,21.78,21.78,79400.0,17.5517,17.5598,17.5276,17.5276,79400.0
2007-12-11 15:20:00,21.78,21.8,21.75,21.75,100800.0,17.5276,17.5437,17.5035,17.5035,100800.0
2007-12-11 15:30:00,21.75,21.75,21.69,21.7,128000.0,17.5035,17.5035,17.4552,17.4632,128000.0
2007-12-11 15:40:00,21.7,21.7,21.65,21.68,158800.0,17.4632,17.4632,17.423,17.4471,158800.0
2007-12-11 15:50:00,21.68,21.72,21.65,21.71,293200.0,17.4471,17.4793,17.423,17.4713,293200.0
2007-12-12 09:30:00,22.27,22.27,21.88,22.17,65200.0,17.9219,17.9219,17.6081,17.8415,65200.0
2007-12-12 09:40:00,22.18,22.23,22.08,22.11,61800.0,17.8495,17.8897,17.769,17.7932,61800.0
2007-12-12 09:50:00,22.11,22.12,21.94,21.98,49200.0,17.7932,17.8012,17.6564,17.6886,49200.0
2007-12-12 10:00:00,21.98,22.07,21.92,22.06,39200.0,17.6886,17.761,17.6403,17.7529,39200.0
2007-12-12 10:10:00,22.07,22.08,22.0,22.06,50800.0,17.761,17.769,17.7046,17.7529,50800.0
2007-12-12 10:20:00,22.06,22.18,22.06,22.18,96200.0,17.7529,17.8495,17.7529,17.8495,96200.0
2007-12-12 10:30:00,22.18,22.19,22.07,22.07,60000.0,17.8495,17.8576,17.761,17.761,60000.0
2007-12-12 10:40:00,22.05,22.05,21.92,21.92,38600.0,17.7449,17.7449,17.6403,17.6403,38600.0
2007-12-12 10:50:00,21.92,21.99,21.92,21.93,40400.0,17.6403,17.6966,17.6403,17.6483,40400.0
2007-12-12 11:00:00,21.93,21.95,21.9,21.91,41000.0,17.6483,17.6644,17.6242,17.6322,41000.0
2007-12-12 11:10:00,21.89,21.99,21.89,21.92,33200.0,17.6161,17.6966,17.6161,17.6403,33200.0
2007-12-12 11:20:00,21.92,22.0,21.91,22.0,32600.0,17.6403,17.7046,17.6322,17.7046,32600.0
2007-12-12 11:30:00,22.0,22.08,21.99,22.08,100600.0,17.7046,17.769,17.6966,17.769,100600.0
2007-12-12 11:40:00,22.09,22.13,22.09,22.11,219200.0,17.7771,17.8093,17.7771,17.7932,219200.0
2007-12-12 11:50:00,22.11,22.13,22.09,22.13,41800.0,17.7932,17.8093,17.7771,17.8093,41800.0
2007-12-12 12:00:00,22.13,22.15,22.08,22.13,43200.0,17.8093,17.8254,17.769,17.8093,43200.0
2007-12-12 12:10:00,22.13,22.15,22.11,22.13,26800.0,17.8093,17.8254,17.7932,17.8093,26800.0
2007-12-12 12:20:00,22.12,22.14,22.1,22.11,27600.0,17.8012,17.8173,17.7851,17.7932,27600.0
2007-12-12 12:30:00,22.11,22.13,22.05,22.13,111400.0,17.7932,17.8093,17.7449,17.8093,111400.0
2007-12-12 12:40:00,22.13,22.13,22.03,22.04,66000.0,17.8093,17.8093,17.7288,17.7368,66000.0
2007-12-12 12:50:00,22.03,22.09,22.03,22.07,25800.0,17.7288,17.7771,17.7288,17.761,25800.0
2007-12-12 13:00:00,22.07,22.07,22.0,22.04,28400.0,17.761,17.761,17.7046,17.7368,28400.0
2007-12-12 13:10:00,22.03,22.06,22.0,22.06,49600.0,17.7288,17.7529,17.7046,17.7529,49600.0
2007-12-12 13:20:00,22.06,22.11,22.05,22.06,37600.0,17.7529,17.7932,17.7449,17.7529,37600.0
2007-12-12 13:30:00,22.07,22.16,22.07,22.12,63200.0,17.761,17.8334,17.761,17.8012,63200.0
2007-12-12 13:40:00,22.12,22.15,22.11,22.13,28400.0,17.8012,17.8254,17.7932,17.8093,28400.0
2007-12-12 13:50:00,22.13,22.21,22.11,22.21,45800.0,17.8093,17.8736,17.7932,17.8736,45800.0
2007-12-12 14:00:00,22.2,22.31,22.2,22.31,109600.0,17.8656,17.9541,17.8656,17.9541,109600.0
2007-12-12 14:10:00,22.31,22.36,22.29,22.35,87000.0,17.9541,17.9944,17.938,17.9863,87000.0
2007-12-12 14:20:00,22.35,22.35,22.28,22.29,105800.0,17.9863,17.9863,17.93,17.938,105800.0
2007-12-12 14:30:00,22.3,22.35,22.29,22.32,182400.0,17.9461,17.9863,17.938,17.9622,182400.0
2007-12-12 14:40:00,22.32,22.36,22.3,22.35,167400.0,17.9622,17.9944,17.9461,17.9863,167400.0
2007-12-12 14:50:00,22.35,22.36,22.25,22.25,65400.0,17.9863,17.9944,17.9058,17.9058,65400.0
2007-12-12 15:00:00,22.25,22.26,22.18,22.21,118400.0,17.9058,17.9139,17.8495,17.8736,118400.0
2007-12-12 15:10:00,22.2,22.2,22.11,22.12,132000.0,17.8656,17.8656,17.7932,17.8012,132000.0
2007-12-12 15:20:00,22.11,22.15,22.09,22.11,93400.0,17.7932,17.8254,17.7771,17.7932,93400.0
2007-12-12 15:30:00,22.11,22.13,22.05,22.11,118600.0,17.7932,17.8093,17.7449,17.7932,118600.0
2007-12-12 15:40:00,22.11,22.22,22.09,22.22,113800.0,17.7932,17.8817,17.7771,17.8817,113800.0
2007-12-12 15:50:00,22.22,22.24,22.18,22.21,141800.0,17.8817,17.8978,17.8495,17.8736,141800.0
2007-12-13 09:30:00,22.06,22.08,21.98,22.03,43200.0,17.7529,17.769,17.6886,17.7288,43200.0
2007-12-13 09:40:00,22.05,22.18,22.0,22.06,31200.0,17.7449,17.8495,17.7046,17.7529,31200.0
2007-12-13 09:50:00,22.04,22.07,22.0,22.0,16400.0,17.7368,17.761,17.7046,17.7046,16400.0
2007-12-13 10:00:00,22.0,22.02,21.96,22.0,23800.0,17.7046,17.7207,17.6725,17.7046,23800.0
2007-12-13 10:10:00,22.01,22.02,21.95,22.02,86400.0,17.7127,17.7207,17.6644,17.7207,86400.0
2007-12-13 10:20:00,22.02,22.07,22.02,22.05,19600.0,17.7207,17.761,17.7207,17.7449,19600.0
2007-12-13 10:30:00,22.05,22.05,21.96,22.02,30000.0,17.7449,17.7449,17.6725,17.7207,30000.0
2007-12-13 10:40:00,22.03,22.04,22.0,22.0,16600.0,17.7288,17.7368,17.7046,17.7046,16600.0
2007-12-13 10:50:00,22.02,22.03,21.95,21.97,39400.0,17.7207,17.7288,17.6644,17.6805,39400.0
2007-12-13 11:00:00,21.97,22.0,21.95,21.99,53200.0,17.6805,17.7046,17.6644,17.6966,53200.0
2007-12-13 11:10:00,21.99,22.02,21.96,22.0,35000.0,17.6966,17.7207,17.6725,17.7046,35000.0
2007-12-13 11:20:00,22.0,22.01,21.98,22.0,55600.0,17.7046,17.7127,17.6886,17.7046,55600.0
2007-12-13 11:30:00,22.0,22.02,22.0,22.0,46400.0,17.7046,17.7207,17.7046,17.7046,46400.0
2007-12-13 11:40:00,22.0,22.03,22.0,22.01,18600.0,17.7046,17.7288,17.7046,17.7127,18600.0
2007-12-13 11:50:00,22.01,22.05,22.0,22.02,28800.0,17.7127,17.7449,17.7046,17.7207,28800.0
2007-12-13 12:00:00,22.03,22.03,21.98,22.03,20000.0,17.7288,17.7288,17.6886,17.7288,20000.0
2007-12-13 12:10:00,22.02,22.04,22.0,22.0,17400.0,17.7207,17.7368,17.7046,17.7046,17400.0
2007-12-13 12:20:00,22.02,22.02,22.0,22.0,39000.0,17.7207,17.7207,17.7046,17.7046,39000.0
2007-12-13 12:30:00,22.0,22.01,22.0,22.0,26000.0,17.7046,17.7127,17.7046,17.7046,26000.0
2007-12-13 12:40:00,22.0,22.01,21.99,22.0,73400.0,17.7046,17.7127,17.6966,17.7046,73400.0
2007-12-13 12:50:00,22.0,22.0,21.91,21.92,84200.0,17.7046,17.7046,17.6322,17.6403,84200.0
2007-12-13 13:00:00,21.92,21.96,21.92,21.95,71200.0,17.6403,17.6725,17.6403,17.6644,71200.0
2007-12-13 13:10:00,21.95,21.98,21.93,21.97,51800.0,17.6644,17.6886,17.6483,17.6805,51800.0
2007-12-13 13:20:00,21.97,21.97,21.94,21.95,33600.0,17.6805,17.6805,17.6564,17.6644,33600.0
2007-12-13 13:30:00,21.94,21.96,21.92,21.95,37800.0,17.6564,17.6725,17.6403,17.6644,37800.0
2007-12-13 13:40:00,21.95,22.0,21.95,22.0,37200.0,17.6644,17.7046,17.6644,17.7046,37200.0
2007-12-13 13:50:00,22.0,22.03,22.0,22.02,21600.0,17.7046,17.7288,17.7046,17.7207,21600.0
2007-12-13 14:00:00,22.02,22.04,21.98,22.03,27400.0,17.7207,17.7368,17.6886,17.7288,27400.0
2007-12-13 14:10:00,22.03,22.05,22.0,22.04,21400.0,17.7288,17.7449,17.7046,17.7368,21400.0
2007-12-13 14:20:00,22.04,22.08,22.03,22.03,23600.0,17.7368,17.769,17.7288,17.7288,23600.0
2007-12-13 14:30:00,22.03,22.03,22.0,22.0,18200.0,17.7288,17.7288,17.7046,17.7046,18200.0
2007-12-13 14:40:00,22.0,22.02,22.0,22.01,28000.0,17.7046,17.7207,17.7046,17.7127,28000.0
2007-12-13 14:50:00,22.02,22.05,22.01,22.01,40800.0,17.7207,17.7449,17.7127,17.7127,40800.0
2007-12-13 15:00:00,22.01,22.04,22.0,22.02,39600.0,17.7127,17.7368,17.7046,17.7207,39600.0
2007-12-13 15:10:00,22.02,22.03,22.0,22.0,45000.0,17.7207,17.7288,17.7046,17.7046,45000.0
2007-12-13 15:20:00,22.0,22.04,22.0,22.04,51800.0,17.7046,17.7368,17.7046,17.7368,51800.0
2007-12-13 15:30:00,22.05,22.09,22.04,22.06,67200.0,17.7449,17.7771,17.7368,17.7529,67200.0
2007-12-13 15:40:00,22.06,22.1,22.03,22.06,55400.0,17.7529,17.7851,17.7288,17.7529,55400.0
2007-12-13 15:50:00,22.06,22.11,22.03,22.11,74400.0,17.7529,17.7932,17.7288,17.7932,74400.0
2007-12-14 09:30:00,22.11,22.11,21.88,21.95,49800.0,17.7932,17.7932,17.6081,17.6644,49800.0
2007-12-14 09:40:00,21.93,21.95,21.91,21.91,24000.0,17.6483,17.6644,17.6322,17.6322,24000.0
2007-12-14 09:50:00,21.91,21.93,21.88,21.88,49800.0,17.6322,17.6483,17.6081,17.6081,49800.0
2007-12-14 10:00:00,21.88,21.91,21.81,21.9,80600.0,17.6081,17.6322,17.5517,17.6242,80600.0
2007-12-14 10:10:00,21.89,21.9,21.84,21.86,56200.0,17.6161,17.6242,17.5759,17.592,56200.0
2007-12-14 10:20:00,21.86,21.91,21.83,21.84,124800.0,17.592,17.6322,17.5678,17.5759,124800.0
2007-12-14 10:30:00,21.84,21.85,21.75,21.82,91600.0,17.5759,17.5839,17.5035,17.5598,91600.0
2007-12-14 10:40:00,21.82,21.85,21.8,21.84,26800.0,17.5598,17.5839,17.5437,17.5759,26800.0
2007-12-14 10:50:00,21.82,21.82,21.75,21.77,27600.0,17.5598,17.5598,17.5035,17.5196,27600.0
2007-12-14 11:00:00,21.78,21.79,21.66,21.67,42200.0,17.5276,17.5356,17.431,17.4391,42200.0
2007-12-14 11:10:00,21.67,21.78,21.63,21.68,188000.0,17.4391,17.5276,17.4069,17.4471,188000.0
2007-12-14 11:20:00,21.67,21.72,21.66,21.72,48000.0,17.4391,17.4793,17.431,17.4793,48000.0
2007-12-14 11:30:00,21.72,21.79,21.71,21.74,46400.0,17.4793,17.5356,17.4713,17.4954,46400.0
2007-12-14 11:40:00,21.74,21.75,21.74,21.74,47400.0,17.4954,17.5035,17.4954,17.4954,47400.0
2007-12-14 11:50:00,21.74,21.76,21.71,21.71,22600.0,17.4954,17.5115,17.4713,17.4713,22600.0
2007-12-14 12:00:00,21.71,21.75,21.71,21.73,222000.0,17.4713,17.5035,17.4713,17.4874,222000.0
2007-12-14 12:10:00,21.72,21.74,21.71,21.71,23600.0,17.4793,17.4954,17.4713,17.4713,23600.0
2007-12-14 12:20:00,21.71,21.72,21.63,21.64,59000.0,17.4713,17.4793,17.4069,17.4149,59000.0
2007-12-14 12:30:00,21.64,21.68,21.63,21.65,34600.0,17.4149,17.4471,17.4069,17.423,34600.0
2007-12-14 12:40:00,21.65,21.68,21.65,21.67,18400.0,17.423,17.4471,17.423,17.4391,18400.0
2007-12-14 12:50:00,21.68,21.71,21.67,21.7,16000.0,17.4471,17.4713,17.4391,17.4632,16000.0
2007-12-14 13:00:00,21.7,21.73,21.68,21.71,45600.0,17.4632,17.4874,17.4471,17.4713,45600.0
2007-12-14 13:10:00,21.71,21.72,21.7,21.71,16200.0,17.4713,17.4793,17.4632,17.4713,16200.0
2007-12-14 13:20:00,21.71,21.72,21.68,21.7,31400.0,17.4713,17.4793,17.4471,17.4632,31400.0
2007-12-14 13:30:00,21.7,21.73,21.7,21.72,30200.0,17.4632,17.4874,17.4632,17.4793,30200.0
2007-12-14 13:40:00,21.72,21.75,21.72,21.75,137600.0,17.4793,17.5035,17.4793,17.5035,137600.0
2007-12-14 13:50:00,21.75,21.78,21.74,21.76,17200.0,17.5035,17.5276,17.4954,17.5115,17200.0
2007-12-14 14:00:00,21.75,21.75,21.73,21.73,159400.0,17.5035,17.5035,17.4874,17.4874,159400.0
2007-12-14 14:10:00,21.75,21.75,21.66,21.66,163000.0,17.5035,17.5035,17.431,17.431,163000.0
2007-12-14 14:20:00,21.67,21.67,21.63,21.65,118400.0,17.4391,17.4391,17.4069,17.423,118400.0
2007-12-14 14:30:00,21.65,21.68,21.63,21.65,92800.0,17.423,17.4471,17.4069,17.423,92800.0
2007-12-14 14:40:00,21.65,21.67,21.59,21.6,70200.0,17.423,17.4391,17.3747,17.3827,70200.0
2007-12-14 14:50:00,21.6,21.64,21.58,21.58,95600.0,17.3827,17.4149,17.3667,17.3667,95600.0
2007-12-14 15:00:00,21.58,21.6,21.56,21.59,72200.0,17.3667,17.3827,17.3506,17.3747,72200.0
2007-12-14 15:10:00,21.58,21.6,21.57,21.58,47800.0,17.3667,17.3827,17.3586,17.3667,47800.0
2007-12-14 15:20:00,21.58,21.64,21.57,21.61,98400.0,17.3667,17.4149,17.3586,17.3908,98400.0
2007-12-14 15:30:00,21.61,21.71,21.6,21.69,96600.0,17.3908,17.4713,17.3827,17.4552,96600.0
2007-12-14 15:40:00,21.69,21.69,21.65,21.68,117800.0,17.4552,17.4552,17.423,17.4471,117800.0
2007-12-14 15:50:00,21.68,21.7,21.66,21.68,233600.0,17.4471,17.4632,17.431,17.4471,233600.0
2007-12-17 09:30:00,21.5,21.53,21.41,21.41,72800.0,17.3023,17.3264,17.2298,17.2298,72800.0
2007-12-17 09:40:00,21.39,21.47,21.39,21.41,63800.0,17.2137,17.2781,17.2137,17.2298,63800.0
2007-12-17 09:50:00,21.41,21.52,21.41,21.5,72400.0,17.2298,17.3184,17.2298,17.3023,72400.0
2007-12-17 10:00:00,21.5,21.52,21.36,21.39,94000.0,17.3023,17.3184,17.1896,17.2137,94000.0
2007-12-17 10:10:00,21.4,21.4,21.36,21.36,40000.0,17.2218,17.2218,17.1896,17.1896,40000.0
2007-12-17 10:20:00,21.35,21.36,21.28,21.29,47200.0,17.1816,17.1896,17.1252,17.1333,47200.0
2007-12-17 10:30:00,21.28,21.31,21.22,21.29,47000.0,17.1252,17.1494,17.0769,17.1333,47000.0
2007-12-17 10:40:00,21.29,21.35,21.29,21.34,189000.0,17.1333,17.1816,17.1333,17.1735,189000.0
2007-12-17 10:50:00,21.34,21.34,21.29,21.3,59400.0,17.1735,17.1735,17.1333,17.1413,59400.0
2007-12-17 11:00:00,21.3,21.33,21.29,21.32,64800.0,17.1413,17.1655,17.1333,17.1574,64800.0
2007-12-17 11:10:00,21.32,21.35,21.31,21.34,31200.0,17.1574,17.1816,17.1494,17.1735,31200.0
2007-12-17 11:20:00,21.34,21.41,21.33,21.4,101400.0,17.1735,17.2298,17.1655,17.2218,101400.0
2007-12-17 11:30:00,21.39,21.4,21.33,21.33,69000.0,17.2137,17.2218,17.1655,17.1655,69000.0
2007-12-17 11:40:00,21.32,21.33,21.29,21.3,23400.0,17.1574,17.1655,17.1333,17.1413,23400.0
2007-12-17 11:50:00,21.3,21.33,21.27,21.33,55800.0,17.1413,17.1655,17.1172,17.1655,55800.0
2007-12-17 12:00:00,21.33,21.39,21.32,21.38,46600.0,17.1655,17.2137,17.1574,17.2057,46600.0
2007-12-17 12:10:00,21.38,21.39,21.34,21.35,31000.0,17.2057,17.2137,17.1735,17.1816,31000.0
2007-12-17 12:20:00,21.34,21.35,21.32,21.34,51600.0,17.1735,17.1816,17.1574,17.1735,51600.0
2007-12-17 12:30:00,21.35,21.36,21.33,21.35,33200.0,17.1816,17.1896,17.1655,17.1816,33200.0
2007-12-17 12:40:00,21.35,21.36,21.33,21.36,36800.0,17.1816,17.1896,17.1655,17.1896,36800.0
2007-12-17 12:50:00,21.35,21.36,21.33,21.36,26600.0,17.1816,17.1896,17.1655,17.1896,26600.0
2007-12-17 13:00:00,21.35,21.38,21.35,21.37,37400.0,17.1816,17.2057,17.1816,17.1977,37400.0
2007-12-17 13:10:00,21.38,21.39,21.35,21.36,56400.0,17.2057,17.2137,17.1816,17.1896,56400.0
2007-12-17 13:20:00,21.36,21.38,21.34,21.34,21000.0,17.1896,17.2057,17.1735,17.1735,21000.0
2007-12-17 13:30:00,21.34,21.36,21.33,21.34,29400.0,17.1735,17.1896,17.1655,17.1735,29400.0
2007-12-17 13:40:00,21.33,21.4,21.31,21.39,93000.0,17.1655,17.2218,17.1494,17.2137,93000.0
2007-12-17 13:50:00,21.37,21.39,21.36,21.37,46200.0,17.1977,17.2137,17.1896,17.1977,46200.0
2007-12-17 14:00:00,21.37,21.41,21.36,21.4,60800.0,17.1977,17.2298,17.1896,17.2218,60800.0
2007-12-17 14:10:00,21.4,21.41,21.37,21.39,47200.0,17.2218,17.2298,17.1977,17.2137,47200.0
2007-12-17 14:20:00,21.38,21.42,21.38,21.41,55400.0,17.2057,17.2379,17.2057,17.2298,55400.0
2007-12-17 14:30:00,21.41,21.43,21.41,21.43,51200.0,17.2298,17.2459,17.2298,17.2459,51200.0
2007-12-17 14:40:00,21.43,21.43,21.38,21.39,53400.0,17.2459,17.2459,17.2057,17.2137,53400.0
2007-12-17 14:50:00,21.39,21.39,21.33,21.36,52600.0,17.2137,17.2137,17.1655,17.1896,52600.0
2007-12-17 15:00:00,21.36,21.38,21.35,21.35,63000.0,17.1896,17.2057,17.1816,17.1816,63000.0
2007-12-17 15:10:00,21.36,21.4,21.34,21.34,91400.0,17.1896,17.2218,17.1735,17.1735,91400.0
2007-12-17 15:20:00,21.33,21.4,21.32,21.39,144200.0,17.1655,17.2218,17.1574,17.2137,144200.0
2007-12-17 15:30:00,21.38,21.5,21.36,21.48,167000.0,17.2057,17.3023,17.1896,17.2862,167000.0
2007-12-17 15:40:00,21.48,21.48,21.4,21.4,129200.0,17.2862,17.2862,17.2218,17.2218,129200.0
2007-12-17 15:50:00,21.4,21.43,21.36,21.41,238200.0,17.2218,17.2459,17.1896,17.2298,238200.0
2007-12-18 09:30:00,21.5,21.5,21.03,21.08,107000.0,17.3023,17.3023,16.924,16.9643,107000.0
2007-12-18 09:40:00,21.08,21.45,21.08,21.43,117600.0,16.9643,17.262,16.9643,17.2459,117600.0
2007-12-18 09:50:00,21.45,21.47,21.41,21.46,63200.0,17.262,17.2781,17.2298,17.2701,63200.0
2007-12-18 10:00:00,21.46,21.47,21.43,21.46,88000.0,17.2701,17.2781,17.2459,17.2701,88000.0
2007-12-18 10:10:00,21.45,21.49,21.45,21.47,49800.0,17.262,17.2942,17.262,17.2781,49800.0
2007-12-18 10:20:00,21.49,21.52,21.48,21.5,141600.0,17.2942,17.3184,17.2862,17.3023,141600.0
2007-12-18 10:30:00,21.5,21.5,21.46,21.48,89800.0,17.3023,17.3023,17.2701,17.2862,89800.0
2007-12-18 10:40:00,21.48,21.5,21.48,21.48,116600.0,17.2862,17.3023,17.2862,17.2862,116600.0
2007-12-18 10:50:00,21.49,21.5,21.47,21.5,42000.0,17.2942,17.3023,17.2781,17.3023,42000.0
2007-12-18 11:00:00,21.5,21.5,21.49,21.5,32000.0,17.3023,17.3023,17.2942,17.3023,32000.0
2007-12-18 11:10:00,21.5,21.5,21.48,21.5,61200.0,17.3023,17.3023,17.2862,17.3023,61200.0
2007-12-18 11:20:00,21.5,21.51,21.48,21.49,67000.0,17.3023,17.3103,17.2862,17.2942,67000.0
2007-12-18 11:30:00,21.49,21.5,21.46,21.47,42000.0,17.2942,17.3023,17.2701,17.2781,42000.0
2007-12-18 11:40:00,21.48,21.48,21.41,21.41,32600.0,17.2862,17.2862,17.2298,17.2298,32600.0
2007-12-18 11:50:00,21.42,21.45,21.39,21.41,31200.0,17.2379,17.262,17.2137,17.2298,31200.0
2007-12-18 12:00:00,21.42,21.45,21.39,21.4,58800.0,17.2379,17.262,17.2137,17.2218,58800.0
2007-12-18 12:10:00,21.39,21.44,21.39,21.4,46000.0,17.2137,17.254,17.2137,17.2218,46000.0
2007-12-18 12:20:00,21.4,21.44,21.39,21.42,64800.0,17.2218,17.254,17.2137,17.2379,64800.0
2007-12-18 12:30:00,21.43,21.43,21.4,21.4,44200.0,17.2459,17.2459,17.2218,17.2218,44200.0
2007-12-18 12:40:00,21.4,21.5,21.4,21.47,92200.0,17.2218,17.3023,17.2218,17.2781,92200.0
2007-12-18 12:50:00,21.46,21.49,21.43,21.45,55200.0,17.2701,17.2942,17.2459,17.262,55200.0
2007-12-18 13:00:00,21.44,21.44,21.42,21.42,40800.0,17.254,17.254,17.2379,17.2379,40800.0
2007-12-18 13:10:00,21.42,21.5,21.42,21.48,57000.0,17.2379,17.3023,17.2379,17.2862,57000.0
2007-12-18 13:20:00,21.47,21.54,21.46,21.54,41800.0,17.2781,17.3345,17.2701,17.3345,41800.0
2007-12-18 13:30:00,21.54,21.59,21.53,21.54,33600.0,17.3345,17.3747,17.3264,17.3345,33600.0
2007-12-18 13:40:00,21.53,21.55,21.53,21.55,28000.0,17.3264,17.3425,17.3264,17.3425,28000.0
2007-12-18 13:50:00,21.54,21.55,21.47,21.48,40400.0,17.3345,17.3425,17.2781,17.2862,40400.0
2007-12-18 14:00:00,21.47,21.5,21.46,21.5,49600.0,17.2781,17.3023,17.2701,17.3023,49600.0
2007-12-18 14:10:00,21.49,21.49,21.47,21.47,42000.0,17.2942,17.2942,17.2781,17.2781,42000.0
2007-12-18 14:20:00,21.47,21.51,21.47,21.49,40600.0,17.2781,17.3103,17.2781,17.2942,40600.0
2007-12-18 14:30:00,21.5,21.5,21.46,21.48,59200.0,17.3023,17.3023,17.2701,17.2862,59200.0
2007-12-18 14:40:00,21.47,21.5,21.46,21.48,88600.0,17.2781,17.3023,17.2701,17.2862,88600.0
2007-12-18 14:50:00,21.48,21.49,21.46,21.49,29200.0,17.2862,17.2942,17.2701,17.2942,29200.0
2007-12-18 15:00:00,21.49,21.56,21.49,21.53,78000.0,17.2942,17.3506,17.2942,17.3264,78000.0
2007-12-18 15:10:00,21.53,21.56,21.5,21.54,41000.0,17.3264,17.3506,17.3023,17.3345,41000.0
2007-12-18 15:20:00,21.55,21.59,21.53,21.55,138800.0,17.3425,17.3747,17.3264,17.3425,138800.0
2007-12-18 15:30:00,21.54,21.61,21.54,21.61,89600.0,17.3345,17.3908,17.3345,17.3908,89600.0
2007-12-18 15:40:00,21.61,21.67,21.61,21.62,109800.0,17.3908,17.4391,17.3908,17.3988,109800.0
2007-12-18 15:50:00,21.61,21.64,21.58,21.59,314200.0,17.3908,17.4149,17.3667,17.3747,314200.0
2007-12-19 09:30:00,21.73,21.73,21.44,21.58,185200.0,17.4874,17.4874,17.254,17.3667,185200.0
2007-12-19 09:40:00,21.6,21.62,21.48,21.5,203400.0,17.3827,17.3988,17.2862,17.3023,203400.0
2007-12-19 09:50:00,21.5,21.61,21.5,21.52,65800.0,17.3023,17.3908,17.3023,17.3184,65800.0
2007-12-19 10:00:00,21.52,21.52,21.44,21.49,54200.0,17.3184,17.3184,17.254,17.2942,54200.0
2007-12-19 10:10:00,21.49,21.49,21.47,21.48,16600.0,17.2942,17.2942,17.2781,17.2862,16600.0
2007-12-19 10:20:00,21.48,21.55,21.41,21.42,154600.0,17.2862,17.3425,17.2298,17.2379,154600.0
2007-12-19 10:30:00,21.42,21.48,21.42,21.47,35600.0,17.2379,17.2862,17.2379,17.2781,35600.0
2007-12-19 10:40:00,21.47,21.56,21.45,21.55,79600.0,17.2781,17.3506,17.262,17.3425,79600.0
2007-12-19 10:50:00,21.54,21.56,21.52,21.56,60200.0,17.3345,17.3506,17.3184,17.3506,60200.0
2007-12-19 11:00:00,21.56,21.64,21.54,21.64,60400.0,17.3506,17.4149,17.3345,17.4149,60400.0
2007-12-19 11:10:00,21.64,21.66,21.61,21.65,71400.0,17.4149,17.431,17.3908,17.423,71400.0
2007-12-19 11:20:00,21.64,21.66,21.63,21.66,97000.0,17.4149,17.431,17.4069,17.431,97000.0
2007-12-19 11:30:00,21.66,21.67,21.61,21.64,77400.0,17.431,17.4391,17.3908,17.4149,77400.0
2007-12-19 11:40:00,21.64,21.68,21.63,21.67,25800.0,17.4149,17.4471,17.4069,17.4391,25800.0
2007-12-19 11:50:00,21.67,21.7,21.65,21.67,40800.0,17.4391,17.4632,17.423,17.4391,40800.0
2007-12-19 12:00:00,21.66,21.68,21.65,21.66,29400.0,17.431,17.4471,17.423,17.431,29400.0
2007-12-19 12:10:00,21.66,21.68,21.64,21.67,71000.0,17.431,17.4471,17.4149,17.4391,71000.0
2007-12-19 12:20:00,21.68,21.75,21.67,21.74,33400.0,17.4471,17.5035,17.4391,17.4954,33400.0
2007-12-19 12:30:00,21.73,21.75,21.71,21.74,33600.0,17.4874,17.5035,17.4713,17.4954,33600.0
2007-12-19 12:40:00,21.74,21.81,21.74,21.77,89200.0,17.4954,17.5517,17.4954,17.5196,89200.0
2007-12-19 12:50:00,21.75,21.82,21.75,21.8,41800.0,17.5035,17.5598,17.5035,17.5437,41800.0
2007-12-19 13:00:00,21.79,21.81,21.75,21.8,38800.0,17.5356,17.5517,17.5035,17.5437,38800.0
2007-12-19 13:10:00,21.8,21.8,21.78,21.8,29800.0,17.5437,17.5437,17.5276,17.5437,29800.0
2007-12-19 13:20:00,21.8,21.82,21.76,21.79,43000.0,17.5437,17.5598,17.5115,17.5356,43000.0
2007-12-19 13:30:00,21.8,21.8,21.75,21.79,28800.0,17.5437,17.5437,17.5035,17.5356,28800.0
2007-12-19 13:40:00,21.78,21.83,21.75,21.77,58000.0,17.5276,17.5678,17.5035,17.5196,58000.0
2007-12-19 13:50:00,21.76,21.85,21.75,21.85,47200.0,17.5115,17.5839,17.5035,17.5839,47200.0
2007-12-19 14:00:00,21.84,21.91,21.81,21.81,84400.0,17.5759,17.6322,17.5517,17.5517,84400.0
2007-12-19 14:10:00,21.82,21.96,21.81,21.95,64600.0,17.5598,17.6725,17.5517,17.6644,64600.0
2007-12-19 14:20:00,21.93,21.95,21.89,21.91,54800.0,17.6483,17.6644,17.6161,17.6322,54800.0
2007-12-19 14:30:00,21.91,21.93,21.9,21.91,68200.0,17.6322,17.6483,17.6242,17.6322,68200.0
2007-12-19 14:40:00,21.91,21.95,21.91,21.93,67400.0,17.6322,17.6644,17.6322,17.6483,67400.0
2007-12-19 14:50:00,21.93,21.94,21.86,21.86,59400.0,17.6483,17.6564,17.592,17.592,59400.0
2007-12-19 15:00:00,21.86,21.89,21.85,21.87,92000.0,17.592,17.6161,17.5839,17.6,92000.0
2007-12-19 15:10:00,21.87,21.92,21.86,21.9,96000.0,17.6,17.6403,17.592,17.6242,96000.0
2007-12-19 15:20:00,21.9,21.92,21.89,21.9,96200.0,17.6242,17.6403,17.6161,17.6242,96200.0
2007-12-19 15:30:00,21.9,21.91,21.83,21.84,226200.0,17.6242,17.6322,17.5678,17.5759,226200.0
2007-12-19 15:40:00,21.85,21.85,21.77,21.78,230200.0,17.5839,17.5839,17.5196,17.5276,230200.0
2007-12-19 15:50:00,21.77,21.78,21.7,21.73,339000.0,17.5196,17.5276,17.4632,17.4874,339000.0
2007-12-20 09:30:00,21.73,21.92,21.73,21.86,56600.0,17.4874,17.6403,17.4874,17.592,56600.0
2007-12-20 09:40:00,21.89,21.91,21.83,21.89,25600.0,17.6161,17.6322,17.5678,17.6161,25600.0
2007-12-20 09:50:00,21.91,21.92,21.77,21.77,31800.0,17.6322,17.6403,17.5196,17.5196,31800.0
2007-12-20 10:00:00,21.77,21.84,21.75,21.81,32600.0,17.5196,17.5759,17.5035,17.5517,32600.0
2007-12-20 10:10:00,21.81,21.83,21.75,21.82,35200.0,17.5517,17.5678,17.5035,17.5598,35200.0
2007-12-20 10:20:00,21.82,21.84,21.81,21.82,7800.0,17.5598,17.5759,17.5517,17.5598,7800.0
2007-12-20 10:30:00,21.83,21.83,21.79,21.79,44000.0,17.5678,17.5678,17.5356,17.5356,44000.0
2007-12-20 10:40:00,21.78,21.83,21.76,21.81,69600.0,17.5276,17.5678,17.5115,17.5517,69600.0
2007-12-20 10:50:00,21.81,21.85,21.8,21.82,35200.0,17.5517,17.5839,17.5437,17.5598,35200.0
2007-12-20 11:00:00,21.82,21.86,21.8,21.84,29400.0,17.5598,17.592,17.5437,17.5759,29400.0
2007-12-20 11:10:00,21.85,21.85,21.83,21.83,16200.0,17.5839,17.5839,17.5678,17.5678,16200.0
2007-12-20 11:20:00,21.82,21.84,21.8,21.83,51600.0,17.5598,17.5759,17.5437,17.5678,51600.0
2007-12-20 11:30:00,21.83,21.85,21.8,21.81,25800.0,17.5678,17.5839,17.5437,17.5517,25800.0
2007-12-20 11:40:00,21.81,21.82,21.75,21.76,32400.0,17.5517,17.5598,17.5035,17.5115,32400.0
2007-12-20 11:50:00,21.77,21.79,21.75,21.75,37800.0,17.5196,17.5356,17.5035,17.5035,37800.0
2007-12-20 12:00:00,21.75,21.75,21.71,21.72,36200.0,17.5035,17.5035,17.4713,17.4793,36200.0
2007-12-20 12:10:00,21.74,21.74,21.71,21.72,21000.0,17.4954,17.4954,17.4713,17.4793,21000.0
2007-12-20 12:20:00,21.73,21.73,21.68,21.68,99200.0,17.4874,17.4874,17.4471,17.4471,99200.0
2007-12-20 12:30:00,21.68,21.71,21.68,21.69,52600.0,17.4471,17.4713,17.4471,17.4552,52600.0
2007-12-20 12:40:00,21.68,21.72,21.68,21.71,33000.0,17.4471,17.4793,17.4471,17.4713,33000.0
2007-12-20 12:50:00,21.7,21.75,21.7,21.74,40000.0,17.4632,17.5035,17.4632,17.4954,40000.0
2007-12-20 13:00:00,21.73,21.75,21.68,21.68,98400.0,17.4874,17.5035,17.4471,17.4471,98400.0
2007-12-20 13:10:00,21.69,21.72,21.68,21.71,89800.0,17.4552,17.4793,17.4471,17.4713,89800.0
2007-12-20 13:20:00,21.72,21.77,21.71,21.75,39800.0,17.4793,17.5196,17.4713,17.5035,39800.0
2007-12-20 13:30:00,21.75,21.75,21.71,21.71,47400.0,17.5035,17.5035,17.4713,17.4713,47400.0
2007-12-20 13:40:00,21.72,21.81,21.72,21.79,37800.0,17.4793,17.5517,17.4793,17.5356,37800.0
2007-12-20 13:50:00,21.79,21.84,21.78,21.83,25600.0,17.5356,17.5759,17.5276,17.5678,25600.0
2007-12-20 14:00:00,21.83,21.9,21.82,21.88,88200.0,17.5678,17.6242,17.5598,17.6081,88200.0
2007-12-20 14:10:00,21.89,21.93,21.86,21.91,56000.0,17.6161,17.6483,17.592,17.6322,56000.0
2007-12-20 14:20:00,21.9,21.93,21.89,21.9,20800.0,17.6242,17.6483,17.6161,17.6242,20800.0
2007-12-20 14:30:00,21.9,21.96,21.89,21.95,51800.0,17.6242,17.6725,17.6161,17.6644,51800.0
2007-12-20 14:40:00,21.95,22.0,21.94,21.98,50200.0,17.6644,17.7046,17.6564,17.6886,50200.0
2007-12-20 14:50:00,21.98,22.03,21.96,22.02,88800.0,17.6886,17.7288,17.6725,17.7207,88800.0
2007-12-20 15:00:00,22.02,22.04,21.99,22.01,68000.0,17.7207,17.7368,17.6966,17.7127,68000.0
2007-12-20 15:10:00,22.0,22.08,22.0,22.05,78600.0,17.7046,17.769,17.7046,17.7449,78600.0
2007-12-20 15:20:00,22.05,22.13,22.03,22.09,116600.0,17.7449,17.8093,17.7288,17.7771,116600.0
2007-12-20 15:30:00,22.08,22.09,22.02,22.03,82600.0,17.769,17.7771,17.7207,17.7288,82600.0
2007-12-20 15:40:00,22.03,22.08,22.0,22.07,127600.0,17.7288,17.769,17.7046,17.761,127600.0
2007-12-20 15:50:00,22.07,22.11,22.05,22.09,172000.0,17.761,17.7932,17.7449,17.7771,172000.0
2007-12-21 09:30:00,22.34,22.4,22.12,22.39,473400.0,17.9783,18.0266,17.8012,18.0185,473400.0
2007-12-21 09:40:00,22.38,22.4,22.35,22.36,55800.0,18.0105,18.0266,17.9863,17.9944,55800.0
2007-12-21 09:50:00,22.36,22.37,22.26,22.3,50400.0,17.9944,18.0024,17.9139,17.9461,50400.0
2007-12-21 10:00:00,22.3,22.35,22.29,22.35,32200.0,17.9461,17.9863,17.938,17.9863,32200.0
2007-12-21 10:10:00,22.34,22.47,22.34,22.47,45200.0,17.9783,18.0829,17.9783,18.0829,45200.0
2007-12-21 10:20:00,22.46,22.5,22.42,22.42,51000.0,18.0748,18.107,18.0426,18.0426,51000.0
2007-12-21 10:30:00,22.43,22.47,22.42,22.45,70400.0,18.0507,18.0829,18.0426,18.0668,70400.0
2007-12-21 10:40:00,22.45,22.49,22.42,22.48,56000.0,18.0668,18.099,18.0426,18.0909,56000.0
2007-12-21 10:50:00,22.48,22.49,22.45,22.45,37400.0,18.0909,18.099,18.0668,18.0668,37400.0
2007-12-21 11:00:00,22.46,22.54,22.46,22.52,55600.0,18.0748,18.1392,18.0748,18.1231,55600.0
2007-12-21 11:10:00,22.52,22.54,22.5,22.52,29400.0,18.1231,18.1392,18.107,18.1231,29400.0
2007-12-21 11:20:00,22.52,22.55,22.49,22.53,79200.0,18.1231,18.1473,18.099,18.1312,79200.0
2007-12-21 11:30:00,22.53,22.53,22.44,22.45,42200.0,18.1312,18.1312,18.0587,18.0668,42200.0
2007-12-21 11:40:00,22.45,22.48,22.42,22.46,30000.0,18.0668,18.0909,18.0426,18.0748,30000.0
2007-12-21 11:50:00,22.47,22.5,22.46,22.49,48400.0,18.0829,18.107,18.0748,18.099,48400.0
2007-12-21 12:00:00,22.5,22.5,22.46,22.47,14200.0,18.107,18.107,18.0748,18.0829,14200.0
2007-12-21 12:10:00,22.46,22.49,22.45,22.46,33000.0,18.0748,18.099,18.0668,18.0748,33000.0
2007-12-21 12:20:00,22.47,22.5,22.45,22.46,42600.0,18.0829,18.107,18.0668,18.0748,42600.0
2007-12-21 12:30:00,22.47,22.47,22.43,22.45,20800.0,18.0829,18.0829,18.0507,18.0668,20800.0
2007-12-21 12:40:00,22.45,22.46,22.39,22.4,39000.0,18.0668,18.0748,18.0185,18.0266,39000.0
2007-12-21 12:50:00,22.39,22.4,22.36,22.36,26600.0,18.0185,18.0266,17.9944,17.9944,26600.0
2007-12-21 13:00:00,22.36,22.36,22.34,22.35,227400.0,17.9944,17.9944,17.9783,17.9863,227400.0
2007-12-21 13:10:00,22.35,22.38,22.33,22.35,153800.0,17.9863,18.0105,17.9702,17.9863,153800.0
2007-12-21 13:20:00,22.35,22.36,22.33,22.35,58000.0,17.9863,17.9944,17.9702,17.9863,58000.0
2007-12-21 13:30:00,22.35,22.36,22.33,22.35,54200.0,17.9863,17.9944,17.9702,17.9863,54200.0
2007-12-21 13:40:00,22.36,22.36,22.33,22.34,25800.0,17.9944,17.9944,17.9702,17.9783,25800.0
2007-12-21 13:50:00,22.33,22.34,22.33,22.33,50800.0,17.9702,17.9783,17.9702,17.9702,50800.0
2007-12-21 14:00:00,22.33,22.33,22.25,22.33,117800.0,17.9702,17.9702,17.9058,17.9702,117800.0
2007-12-21 14:10:00,22.33,22.38,22.33,22.36,27600.0,17.9702,18.0105,17.9702,17.9944,27600.0
2007-12-21 14:20:00,22.36,22.42,22.36,22.39,29800.0,17.9944,18.0426,17.9944,18.0185,29800.0
2007-12-21 14:30:00,22.39,22.4,22.36,22.36,26800.0,18.0185,18.0266,17.9944,17.9944,26800.0
2007-12-21 14:40:00,22.36,22.41,22.36,22.39,34400.0,17.9944,18.0346,17.9944,18.0185,34400.0
2007-12-21 14:50:00,22.41,22.41,22.38,22.39,37200.0,18.0346,18.0346,18.0105,18.0185,37200.0
2007-12-21 15:00:00,22.39,22.41,22.36,22.4,66600.0,18.0185,18.0346,17.9944,18.0266,66600.0
2007-12-21 15:10:00,22.4,22.43,22.38,22.39,73000.0,18.0266,18.0507,18.0105,18.0185,73000.0
2007-12-21 15:20:00,22.39,22.41,22.36,22.37,66600.0,18.0185,18.0346,17.9944,18.0024,66600.0
2007-12-21 15:30:00,22.37,22.42,22.36,22.42,116200.0,18.0024,18.0426,17.9944,18.0426,116200.0
2007-12-21 15:40:00,22.42,22.46,22.41,22.43,124400.0,18.0426,18.0748,18.0346,18.0507,124400.0
2007-12-21 15:50:00,22.43,22.46,22.41,22.46,176000.0,18.0507,18.0748,18.0346,18.0748,176000.0
2007-12-24 09:30:00,22.5,22.65,22.48,22.55,38600.0,18.107,18.2277,18.0909,18.1473,38600.0
2007-12-24 09:40:00,22.57,22.61,22.45,22.45,22800.0,18.1634,18.1955,18.0668,18.0668,22800.0
2007-12-24 09:50:00,22.46,22.46,22.4,22.42,21400.0,18.0748,18.0748,18.0266,18.0426,21400.0
2007-12-24 10:00:00,22.43,22.47,22.39,22.4,41000.0,18.0507,18.0829,18.0185,18.0266,41000.0
2007-12-24 10:10:00,22.38,22.4,22.34,22.34,35200.0,18.0105,18.0266,17.9783,17.9783,35200.0
2007-12-24 10:20:00,22.35,22.37,22.33,22.35,26800.0,17.9863,18.0024,17.9702,17.9863,26800.0
2007-12-24 10:30:00,22.35,22.36,22.32,22.34,20600.0,17.9863,17.9944,17.9622,17.9783,20600.0
2007-12-24 10:40:00,22.34,22.34,22.28,22.3,27200.0,17.9783,17.9783,17.93,17.9461,27200.0
2007-12-24 10:50:00,22.29,22.31,22.29,22.31,12600.0,17.938,17.9541,17.938,17.9541,12600.0
2007-12-24 11:00:00,22.3,22.31,22.25,22.25,40800.0,17.9461,17.9541,17.9058,17.9058,40800.0
2007-12-24 11:10:00,22.25,22.3,22.24,22.25,59200.0,17.9058,17.9461,17.8978,17.9058,59200.0
2007-12-24 11:20:00,22.25,22.25,22.2,22.2,29000.0,17.9058,17.9058,17.8656,17.8656,29000.0
2007-12-24 11:30:00,22.2,22.23,22.2,22.21,30600.0,17.8656,17.8897,17.8656,17.8736,30600.0
2007-12-24 11:40:00,22.21,22.25,22.2,22.2,27000.0,17.8736,17.9058,17.8656,17.8656,27000.0
2007-12-24 11:50:00,22.21,22.21,22.15,22.16,24800.0,17.8736,17.8736,17.8254,17.8334,24800.0
2007-12-24 12:00:00,22.16,22.17,22.11,22.13,54600.0,17.8334,17.8415,17.7932,17.8093,54600.0
2007-12-24 12:10:00,22.13,22.22,22.12,22.22,34000.0,17.8093,17.8817,17.8012,17.8817,34000.0
2007-12-24 12:20:00,22.21,22.27,22.21,22.27,44800.0,17.8736,17.9219,17.8736,17.9219,44800.0
2007-12-24 12:30:00,22.25,22.27,22.24,22.24,13800.0,17.9058,17.9219,17.8978,17.8978,13800.0
2007-12-24 12:40:00,22.24,22.25,22.21,22.25,42200.0,17.8978,17.9058,17.8736,17.9058,42200.0
2007-12-24 12:50:00,22.25,22.28,22.2,22.27,58400.0,17.9058,17.93,17.8656,17.9219,58400.0
2007-12-24 13:00:00,22.25,22.29,22.25,22.29,33400.0,17.9058,17.938,17.9058,17.938,33400.0
2007-12-24 13:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-26 09:30:00,22.19,22.34,22.14,22.25,27200.0,17.8576,17.9783,17.8173,17.9058,27200.0
2007-12-26 09:40:00,22.25,22.28,22.16,22.18,61600.0,17.9058,17.93,17.8334,17.8495,61600.0
2007-12-26 09:50:00,22.18,22.24,22.18,22.21,17800.0,17.8495,17.8978,17.8495,17.8736,17800.0
2007-12-26 10:00:00,22.22,22.23,22.19,22.19,25200.0,17.8817,17.8897,17.8576,17.8576,25200.0
2007-12-26 10:10:00,22.2,22.21,22.13,22.14,27200.0,17.8656,17.8736,17.8093,17.8173,27200.0
2007-12-26 10:20:00,22.14,22.15,22.12,22.14,20800.0,17.8173,17.8254,17.8012,17.8173,20800.0
2007-12-26 10:30:00,22.14,22.15,22.11,22.14,28400.0,17.8173,17.8254,17.7932,17.8173,28400.0
2007-12-26 10:40:00,22.14,22.14,22.12,22.13,13600.0,17.8173,17.8173,17.8012,17.8093,13600.0
2007-12-26 10:50:00,22.13,22.14,22.04,22.07,26000.0,17.8093,17.8173,17.7368,17.761,26000.0
2007-12-26 11:00:00,22.07,22.09,22.06,22.09,20600.0,17.761,17.7771,17.7529,17.7771,20600.0
2007-12-26 11:10:00,22.09,22.09,22.06,22.07,16200.0,17.7771,17.7771,17.7529,17.761,16200.0
2007-12-26 11:20:00,22.08,22.09,22.06,22.06,26200.0,17.769,17.7771,17.7529,17.7529,26200.0
2007-12-26 11:30:00,22.06,22.1,22.06,22.08,18400.0,17.7529,17.7851,17.7529,17.769,18400.0
2007-12-26 11:40:00,22.08,22.1,22.08,22.09,9400.0,17.769,17.7851,17.769,17.7771,9400.0
2007-12-26 11:50:00,22.09,22.1,22.07,22.08,7400.0,17.7771,17.7851,17.761,17.769,7400.0
2007-12-26 12:00:00,22.09,22.1,22.06,22.06,10000.0,17.7771,17.7851,17.7529,17.7529,10000.0
2007-12-26 12:10:00,22.06,22.07,22.03,22.03,15000.0,17.7529,17.761,17.7288,17.7288,15000.0
2007-12-26 12:20:00,22.03,22.06,22.03,22.05,21200.0,17.7288,17.7529,17.7288,17.7449,21200.0
2007-12-26 12:30:00,22.06,22.06,22.02,22.03,16800.0,17.7529,17.7529,17.7207,17.7288,16800.0
2007-12-26 12:40:00,22.02,22.07,22.02,22.06,120400.0,17.7207,17.761,17.7207,17.7529,120400.0
2007-12-26 12:50:00,22.06,22.12,22.06,22.06,32600.0,17.7529,17.8012,17.7529,17.7529,32600.0
2007-12-26 13:00:00,22.06,22.08,22.05,22.05,14400.0,17.7529,17.769,17.7449,17.7449,14400.0
2007-12-26 13:10:00,22.05,22.09,22.05,22.08,8200.0,17.7449,17.7771,17.7449,17.769,8200.0
2007-12-26 13:20:00,22.09,22.09,22.08,22.09,7600.0,17.7771,17.7771,17.769,17.7771,7600.0
2007-12-26 13:30:00,22.07,22.09,22.07,22.09,9000.0,17.761,17.7771,17.761,17.7771,9000.0
2007-12-26 13:40:00,22.08,22.1,22.07,22.08,8400.0,17.769,17.7851,17.761,17.769,8400.0
2007-12-26 13:50:00,22.1,22.11,22.08,22.11,6600.0,17.7851,17.7932,17.769,17.7932,6600.0
2007-12-26 14:00:00,22.11,22.13,22.11,22.12,8800.0,17.7932,17.8093,17.7932,17.8012,8800.0
2007-12-26 14:10:00,22.13,22.13,22.1,22.1,17600.0,17.8093,17.8093,17.7851,17.7851,17600.0
2007-12-26 14:20:00,22.1,22.11,22.09,22.11,12800.0,17.7851,17.7932,17.7771,17.7932,12800.0
2007-12-26 14:30:00,22.11,22.15,22.09,22.1,17400.0,17.7932,17.8254,17.7771,17.7851,17400.0
2007-12-26 14:40:00,22.09,22.11,22.09,22.11,21600.0,17.7771,17.7932,17.7771,17.7932,21600.0
2007-12-26 14:50:00,22.11,22.12,22.11,22.11,12800.0,17.7932,17.8012,17.7932,17.7932,12800.0
2007-12-26 15:00:00,22.11,22.13,22.1,22.1,20800.0,17.7932,17.8093,17.7851,17.7851,20800.0
2007-12-26 15:10:00,22.1,22.11,22.09,22.1,19200.0,17.7851,17.7932,17.7771,17.7851,19200.0
2007-12-26 15:20:00,22.1,22.12,22.09,22.09,25800.0,17.7851,17.8012,17.7771,17.7771,25800.0
2007-12-26 15:30:00,22.09,22.11,22.08,22.11,73400.0,17.7771,17.7932,17.769,17.7932,73400.0
2007-12-26 15:40:00,22.11,22.16,22.11,22.16,40800.0,17.7932,17.8334,17.7932,17.8334,40800.0
2007-12-26 15:50:00,22.17,22.18,22.15,22.16,75400.0,17.8415,17.8495,17.8254,17.8334,75400.0
2007-12-27 09:30:00,21.88,22.24,21.88,22.08,46600.0,17.6081,17.8978,17.6081,17.769,46600.0
2007-12-27 09:40:00,22.05,22.08,21.82,21.86,100200.0,17.7449,17.769,17.5598,17.592,100200.0
2007-12-27 09:50:00,21.85,21.91,21.79,21.84,42400.0,17.5839,17.6322,17.5356,17.5759,42400.0
2007-12-27 10:00:00,21.83,21.85,21.81,21.85,54200.0,17.5678,17.5839,17.5517,17.5839,54200.0
2007-12-27 10:10:00,21.85,21.9,21.81,21.89,22000.0,17.5839,17.6242,17.5517,17.6161,22000.0
2007-12-27 10:20:00,21.89,21.96,21.88,21.95,33600.0,17.6161,17.6725,17.6081,17.6644,33600.0
2007-12-27 10:30:00,21.94,21.95,21.88,21.89,27600.0,17.6564,17.6644,17.6081,17.6161,27600.0
2007-12-27 10:40:00,21.88,21.93,21.88,21.91,31200.0,17.6081,17.6483,17.6081,17.6322,31200.0
2007-12-27 10:50:00,21.93,21.98,21.93,21.95,35600.0,17.6483,17.6886,17.6483,17.6644,35600.0
2007-12-27 11:00:00,21.95,21.97,21.85,21.85,77000.0,17.6644,17.6805,17.5839,17.5839,77000.0
2007-12-27 11:10:00,21.85,21.85,21.82,21.82,24200.0,17.5839,17.5839,17.5598,17.5598,24200.0
2007-12-27 11:20:00,21.83,21.83,21.75,21.75,67600.0,17.5678,17.5678,17.5035,17.5035,67600.0
2007-12-27 11:30:00,21.75,21.79,21.75,21.78,74000.0,17.5035,17.5356,17.5035,17.5276,74000.0
2007-12-27 11:40:00,21.78,21.78,21.75,21.78,78000.0,17.5276,17.5276,17.5035,17.5276,78000.0
2007-12-27 11:50:00,21.78,21.78,21.75,21.78,22800.0,17.5276,17.5276,17.5035,17.5276,22800.0
2007-12-27 12:00:00,21.78,21.78,21.75,21.76,16800.0,17.5276,17.5276,17.5035,17.5115,16800.0
2007-12-27 12:10:00,21.77,21.79,21.75,21.78,26600.0,17.5196,17.5356,17.5035,17.5276,26600.0
2007-12-27 12:20:00,21.79,21.8,21.78,21.8,32000.0,17.5356,17.5437,17.5276,17.5437,32000.0
2007-12-27 12:30:00,21.8,21.82,21.8,21.8,27800.0,17.5437,17.5598,17.5437,17.5437,27800.0
2007-12-27 12:40:00,21.81,21.81,21.78,21.79,20200.0,17.5517,17.5517,17.5276,17.5356,20200.0
2007-12-27 12:50:00,21.79,21.82,21.79,21.82,26200.0,17.5356,17.5598,17.5356,17.5598,26200.0
2007-12-27 13:00:00,21.81,21.81,21.78,21.79,51400.0,17.5517,17.5517,17.5276,17.5356,51400.0
2007-12-27 13:10:00,21.79,21.81,21.77,21.81,47200.0,17.5356,17.5517,17.5196,17.5517,47200.0
2007-12-27 13:20:00,21.81,21.83,21.8,21.81,18200.0,17.5517,17.5678,17.5437,17.5517,18200.0
2007-12-27 13:30:00,21.82,21.83,21.8,21.8,23000.0,17.5598,17.5678,17.5437,17.5437,23000.0
2007-12-27 13:40:00,21.8,21.81,21.8,21.81,20600.0,17.5437,17.5517,17.5437,17.5517,20600.0
2007-12-27 13:50:00,21.82,21.82,21.79,21.81,16000.0,17.5598,17.5598,17.5356,17.5517,16000.0
2007-12-27 14:00:00,21.81,21.85,21.81,21.84,23800.0,17.5517,17.5839,17.5517,17.5759,23800.0
2007-12-27 14:10:00,21.84,21.84,21.78,21.79,44800.0,17.5759,17.5759,17.5276,17.5356,44800.0
2007-12-27 14:20:00,21.79,21.79,21.75,21.75,16200.0,17.5356,17.5356,17.5035,17.5035,16200.0
2007-12-27 14:30:00,21.75,21.77,21.75,21.77,44600.0,17.5035,17.5196,17.5035,17.5196,44600.0
2007-12-27 14:40:00,21.76,21.81,21.75,21.8,40600.0,17.5115,17.5517,17.5035,17.5437,40600.0
2007-12-27 14:50:00,21.81,21.82,21.79,21.8,27600.0,17.5517,17.5598,17.5356,17.5437,27600.0
2007-12-27 15:00:00,21.81,21.85,21.8,21.84,25400.0,17.5517,17.5839,17.5437,17.5759,25400.0
2007-12-27 15:10:00,21.83,21.85,21.83,21.84,18400.0,17.5678,17.5839,17.5678,17.5759,18400.0
2007-12-27 15:20:00,21.84,21.85,21.82,21.83,38200.0,17.5759,17.5839,17.5598,17.5678,38200.0
2007-12-27 15:30:00,21.83,21.92,21.82,21.9,104000.0,17.5678,17.6403,17.5598,17.6242,104000.0
2007-12-27 15:40:00,21.9,21.91,21.88,21.88,98800.0,17.6242,17.6322,17.6081,17.6081,98800.0
2007-12-27 15:50:00,21.88,21.93,21.86,21.91,169800.0,17.6081,17.6483,17.592,17.6322,169800.0
2007-12-28 09:30:00,22.18,22.18,21.98,22.05,26600.0,17.8495,17.8495,17.6886,17.7449,26600.0
2007-12-28 09:40:00,22.04,22.05,21.98,22.0,11400.0,17.7368,17.7449,17.6886,17.7046,11400.0
2007-12-28 09:50:00,22.0,22.0,21.98,21.98,7000.0,17.7046,17.7046,17.6886,17.6886,7000.0
2007-12-28 10:00:00,21.97,22.0,21.93,21.93,43600.0,17.6805,17.7046,17.6483,17.6483,43600.0
2007-12-28 10:10:00,21.93,21.97,21.93,21.96,17400.0,17.6483,17.6805,17.6483,17.6725,17400.0
2007-12-28 10:20:00,21.96,21.96,21.93,21.93,6800.0,17.6725,17.6725,17.6483,17.6483,6800.0
2007-12-28 10:30:00,21.93,21.97,21.91,21.96,20400.0,17.6483,17.6805,17.6322,17.6725,20400.0
2007-12-28 10:40:00,21.96,21.96,21.96,21.96,0.0,17.6725,17.6725,17.6725,17.6725,0.0
2007-12-28 10:50:00,21.92,21.93,21.9,21.93,5000.0,17.6403,17.6483,17.6242,17.6483,5000.0
2007-12-28 11:00:00,21.94,21.94,21.87,21.89,13600.0,17.6564,17.6564,17.6,17.6161,13600.0
2007-12-28 11:10:00,21.9,21.93,21.88,21.93,29200.0,17.6242,17.6483,17.6081,17.6483,29200.0
2007-12-28 11:20:00,21.93,21.93,21.89,21.89,13200.0,17.6483,17.6483,17.6161,17.6161,13200.0
2007-12-28 11:30:00,21.89,21.9,21.88,21.89,9000.0,17.6161,17.6242,17.6081,17.6161,9000.0
2007-12-28 11:40:00,21.89,21.9,21.86,21.87,17600.0,17.6161,17.6242,17.592,17.6,17600.0
2007-12-28 11:50:00,21.87,21.88,21.79,21.8,17600.0,17.6,17.6081,17.5356,17.5437,17600.0
2007-12-28 12:00:00,21.8,21.83,21.8,21.8,15600.0,17.5437,17.5678,17.5437,17.5437,15600.0
2007-12-28 12:10:00,21.8,21.83,21.79,21.81,42600.0,17.5437,17.5678,17.5356,17.5517,42600.0
2007-12-28 12:20:00,21.8,21.82,21.79,21.79,20600.0,17.5437,17.5598,17.5356,17.5356,20600.0
2007-12-28 12:30:00,21.79,21.81,21.78,21.8,9600.0,17.5356,17.5517,17.5276,17.5437,9600.0
2007-12-28 12:40:00,21.81,21.83,21.8,21.81,8000.0,17.5517,17.5678,17.5437,17.5517,8000.0
2007-12-28 12:50:00,21.83,21.83,21.8,21.83,6600.0,17.5678,17.5678,17.5437,17.5678,6600.0
2007-12-28 13:00:00,21.84,21.86,21.8,21.8,27800.0,17.5759,17.592,17.5437,17.5437,27800.0
2007-12-28 13:10:00,21.8,21.81,21.75,21.78,17600.0,17.5437,17.5517,17.5035,17.5276,17600.0
2007-12-28 13:20:00,21.8,21.81,21.78,21.78,9600.0,17.5437,17.5517,17.5276,17.5276,9600.0
2007-12-28 13:30:00,21.78,21.81,21.78,21.79,9400.0,17.5276,17.5517,17.5276,17.5356,9400.0
2007-12-28 13:40:00,21.81,21.86,21.79,21.86,10800.0,17.5517,17.592,17.5356,17.592,10800.0
2007-12-28 13:50:00,21.85,21.86,21.84,21.84,8200.0,17.5839,17.592,17.5759,17.5759,8200.0
2007-12-28 14:00:00,21.85,21.87,21.84,21.85,14000.0,17.5839,17.6,17.5759,17.5839,14000.0
2007-12-28 14:10:00,21.86,21.89,21.85,21.87,13000.0,17.592,17.6161,17.5839,17.6,13000.0
2007-12-28 14:20:00,21.87,21.93,21.87,21.93,26200.0,17.6,17.6483,17.6,17.6483,26200.0
2007-12-28 14:30:00,21.93,21.96,21.91,21.96,32000.0,17.6483,17.6725,17.6322,17.6725,32000.0
2007-12-28 14:40:00,21.96,21.99,21.95,21.98,41400.0,17.6725,17.6966,17.6644,17.6886,41400.0
2007-12-28 14:50:00,21.96,21.97,21.93,21.94,18800.0,17.6725,17.6805,17.6483,17.6564,18800.0
2007-12-28 15:00:00,21.93,21.94,21.91,21.92,16000.0,17.6483,17.6564,17.6322,17.6403,16000.0
2007-12-28 15:10:00,21.91,21.96,21.91,21.95,11800.0,17.6322,17.6725,17.6322,17.6644,11800.0
2007-12-28 15:20:00,21.96,21.97,21.94,21.94,22000.0,17.6725,17.6805,17.6564,17.6564,22000.0
2007-12-28 15:30:00,21.93,21.96,21.88,21.88,25200.0,17.6483,17.6725,17.6081,17.6081,25200.0
2007-12-28 15:40:00,21.89,21.93,21.89,21.93,31600.0,17.6161,17.6483,17.6161,17.6483,31600.0
2007-12-28 15:50:00,21.92,21.94,21.88,21.88,65600.0,17.6403,17.6564,17.6081,17.6081,65600.0
2007-12-31 09:30:00,21.8,21.9,21.75,21.81,17400.0,17.5437,17.6242,17.5035,17.5517,17400.0
2007-12-31 09:40:00,21.79,21.84,21.79,21.84,6400.0,17.5356,17.5759,17.5356,17.5759,6400.0
2007-12-31 09:50:00,21.84,21.85,21.82,21.83,12800.0,17.5759,17.5839,17.5598,17.5678,12800.0
2007-12-31 10:00:00,21.84,21.86,21.82,21.83,10400.0,17.5759,17.592,17.5598,17.5678,10400.0
2007-12-31 10:10:00,21.83,21.85,21.82,21.83,13000.0,17.5678,17.5839,17.5598,17.5678,13000.0
2007-12-31 10:20:00,21.84,21.86,21.83,21.84,11200.0,17.5759,17.592,17.5678,17.5759,11200.0
2007-12-31 10:30:00,21.84,21.87,21.84,21.84,9400.0,17.5759,17.6,17.5759,17.5759,9400.0
2007-12-31 10:40:00,21.84,21.84,21.82,21.83,10400.0,17.5759,17.5759,17.5598,17.5678,10400.0
2007-12-31 10:50:00,21.83,21.84,21.82,21.83,7600.0,17.5678,17.5759,17.5598,17.5678,7600.0
2007-12-31 11:00:00,21.84,21.84,21.82,21.82,6400.0,17.5759,17.5759,17.5598,17.5598,6400.0
2007-12-31 11:10:00,21.83,21.84,21.81,21.81,11200.0,17.5678,17.5759,17.5517,17.5517,11200.0
2007-12-31 11:20:00,21.81,21.82,21.77,21.77,12600.0,17.5517,17.5598,17.5196,17.5196,12600.0
2007-12-31 11:30:00,21.77,21.81,21.77,21.79,8600.0,17.5196,17.5517,17.5196,17.5356,8600.0
2007-12-31 11:40:00,21.79,21.8,21.75,21.77,9400.0,17.5356,17.5437,17.5035,17.5196,9400.0
2007-12-31 11:50:00,21.76,21.79,21.75,21.75,12400.0,17.5115,17.5356,17.5035,17.5035,12400.0
2007-12-31 12:00:00,21.75,21.75,21.71,21.74,26000.0,17.5035,17.5035,17.4713,17.4954,26000.0
2007-12-31 12:10:00,21.74,21.76,21.73,21.74,17800.0,17.4954,17.5115,17.4874,17.4954,17800.0
2007-12-31 12:20:00,21.73,21.75,21.73,21.75,12000.0,17.4874,17.5035,17.4874,17.5035,12000.0
2007-12-31 12:30:00,21.75,21.78,21.72,21.72,41000.0,17.5035,17.5276,17.4793,17.4793,41000.0
2007-12-31 12:40:00,21.73,21.76,21.72,21.74,11800.0,17.4874,17.5115,17.4793,17.4954,11800.0
2007-12-31 12:50:00,21.74,21.75,21.73,21.74,8400.0,17.4954,17.5035,17.4874,17.4954,8400.0
2007-12-31 13:00:00,21.74,21.75,21.72,21.72,8600.0,17.4954,17.5035,17.4793,17.4793,8600.0
2007-12-31 13:10:00,21.73,21.75,21.71,21.74,10400.0,17.4874,17.5035,17.4713,17.4954,10400.0
2007-12-31 13:20:00,21.74,21.75,21.72,21.72,8400.0,17.4954,17.5035,17.4793,17.4793,8400.0
2007-12-31 13:30:00,21.72,21.73,21.71,21.72,8600.0,17.4793,17.4874,17.4713,17.4793,8600.0
2007-12-31 13:40:00,21.72,21.74,21.72,21.73,11000.0,17.4793,17.4954,17.4793,17.4874,11000.0
2007-12-31 13:50:00,21.74,21.77,21.73,21.75,22400.0,17.4954,17.5196,17.4874,17.5035,22400.0
2007-12-31 14:00:00,21.74,21.85,21.74,21.83,58600.0,17.4954,17.5839,17.4954,17.5678,58600.0
2007-12-31 14:10:00,21.83,21.9,21.81,21.89,31800.0,17.5678,17.6242,17.5517,17.6161,31800.0
2007-12-31 14:20:00,21.88,21.9,21.86,21.86,22000.0,17.6081,17.6242,17.592,17.592,22000.0
2007-12-31 14:30:00,21.86,21.86,21.82,21.83,17400.0,17.592,17.592,17.5598,17.5678,17400.0
2007-12-31 14:40:00,21.83,21.86,21.82,21.85,16200.0,17.5678,17.592,17.5598,17.5839,16200.0
2007-12-31 14:50:00,21.85,21.88,21.83,21.83,15600.0,17.5839,17.6081,17.5678,17.5678,15600.0
2007-12-31 15:00:00,21.83,21.84,21.82,21.83,10400.0,17.5678,17.5759,17.5598,17.5678,10400.0
2007-12-31 15:10:00,21.83,21.86,21.83,21.86,16400.0,17.5678,17.592,17.5678,17.592,16400.0
2007-12-31 15:20:00,21.86,21.92,21.85,21.91,54000.0,17.592,17.6403,17.5839,17.6322,54000.0
2007-12-31 15:30:00,21.91,21.93,21.9,21.91,76600.0,17.6322,17.6483,17.6242,17.6322,76600.0
2007-12-31 15:40:00,21.91,21.93,21.9,21.91,72200.0,17.6322,17.6483,17.6242,17.6322,72200.0
2007-12-31 15:50:00,21.91,21.91,21.81,21.81,144800.0,17.6322,17.6322,17.5517,17.5517,144800.0
2008-01-02 09:30:00,21.84,21.84,21.66,21.81,40600.0,17.5759,17.5759,17.431,17.5517,40600.0
2008-01-02 09:40:00,21.8,21.81,21.68,21.7,35800.0,17.5437,17.5517,17.4471,17.4632,35800.0
2008-01-02 09:50:00,21.71,21.75,21.61,21.61,44000.0,17.4713,17.5035,17.3908,17.3908,44000.0
2008-01-02 10:00:00,21.61,21.61,21.5,21.5,120800.0,17.3908,17.3908,17.3023,17.3023,120800.0
2008-01-02 10:10:00,21.51,21.53,21.46,21.48,34200.0,17.3103,17.3264,17.2701,17.2862,34200.0
2008-01-02 10:20:00,21.48,21.48,21.34,21.38,141600.0,17.2862,17.2862,17.1735,17.2057,141600.0
2008-01-02 10:30:00,21.39,21.42,21.38,21.42,25200.0,17.2137,17.2379,17.2057,17.2379,25200.0
2008-01-02 10:40:00,21.42,21.47,21.42,21.45,22200.0,17.2379,17.2781,17.2379,17.262,22200.0
2008-01-02 10:50:00,21.45,21.47,21.39,21.41,31400.0,17.262,17.2781,17.2137,17.2298,31400.0
2008-01-02 11:00:00,21.39,21.43,21.38,21.43,35400.0,17.2137,17.2459,17.2057,17.2459,35400.0
2008-01-02 11:10:00,21.43,21.43,21.4,21.43,39000.0,17.2459,17.2459,17.2218,17.2459,39000.0
2008-01-02 11:20:00,21.43,21.45,21.42,21.43,34400.0,17.2459,17.262,17.2379,17.2459,34400.0
2008-01-02 11:30:00,21.43,21.44,21.43,21.43,23000.0,17.2459,17.254,17.2459,17.2459,23000.0
2008-01-02 11:40:00,21.43,21.43,21.4,21.41,55600.0,17.2459,17.2459,17.2218,17.2298,55600.0
2008-01-02 11:50:00,21.4,21.42,21.4,21.42,27200.0,17.2218,17.2379,17.2218,17.2379,27200.0
2008-01-02 12:00:00,21.42,21.43,21.41,21.41,41400.0,17.2379,17.2459,17.2298,17.2298,41400.0
2008-01-02 12:10:00,21.41,21.43,21.41,21.42,33600.0,17.2298,17.2459,17.2298,17.2379,33600.0
2008-01-02 12:20:00,21.41,21.45,21.41,21.43,65400.0,17.2298,17.262,17.2298,17.2459,65400.0
2008-01-02 12:30:00,21.43,21.43,21.41,21.41,31600.0,17.2459,17.2459,17.2298,17.2298,31600.0
2008-01-02 12:40:00,21.41,21.43,21.41,21.42,36000.0,17.2298,17.2459,17.2298,17.2379,36000.0
2008-01-02 12:50:00,21.42,21.45,21.41,21.42,22400.0,17.2379,17.262,17.2298,17.2379,22400.0
2008-01-02 13:00:00,21.43,21.44,21.4,21.42,76400.0,17.2459,17.254,17.2218,17.2379,76400.0
2008-01-02 13:10:00,21.41,21.42,21.4,21.41,10400.0,17.2298,17.2379,17.2218,17.2298,10400.0
2008-01-02 13:20:00,21.41,21.42,21.39,21.41,12800.0,17.2298,17.2379,17.2137,17.2298,12800.0
2008-01-02 13:30:00,21.41,21.42,21.4,21.42,14000.0,17.2298,17.2379,17.2218,17.2379,14000.0
2008-01-02 13:40:00,21.42,21.45,21.41,21.43,17000.0,17.2379,17.262,17.2298,17.2459,17000.0
2008-01-02 13:50:00,21.43,21.45,21.4,21.4,9400.0,17.2459,17.262,17.2218,17.2218,9400.0
2008-01-02 14:00:00,21.41,21.54,21.41,21.53,79000.0,17.2298,17.3345,17.2298,17.3264,79000.0
2008-01-02 14:10:00,21.53,21.57,21.51,21.55,18800.0,17.3264,17.3586,17.3103,17.3425,18800.0
2008-01-02 14:20:00,21.54,21.55,21.52,21.54,37200.0,17.3345,17.3425,17.3184,17.3345,37200.0
2008-01-02 14:30:00,21.54,21.56,21.5,21.5,28600.0,17.3345,17.3506,17.3023,17.3023,28600.0
2008-01-02 14:40:00,21.5,21.56,21.49,21.55,39400.0,17.3023,17.3506,17.2942,17.3425,39400.0
2008-01-02 14:50:00,21.55,21.55,21.5,21.5,22000.0,17.3425,17.3425,17.3023,17.3023,22000.0
2008-01-02 15:00:00,21.5,21.5,21.48,21.5,65200.0,17.3023,17.3023,17.2862,17.3023,65200.0
2008-01-02 15:10:00,21.49,21.54,21.48,21.51,49000.0,17.2942,17.3345,17.2862,17.3103,49000.0
2008-01-02 15:20:00,21.51,21.56,21.5,21.56,47000.0,17.3103,17.3506,17.3023,17.3506,47000.0
2008-01-02 15:30:00,21.56,21.57,21.54,21.55,45800.0,17.3506,17.3586,17.3345,17.3425,45800.0
2008-01-02 15:40:00,21.55,21.59,21.54,21.54,63600.0,17.3425,17.3747,17.3345,17.3345,63600.0
2008-01-02 15:50:00,21.54,21.59,21.54,21.59,106800.0,17.3345,17.3747,17.3345,17.3747,106800.0
2008-01-03 09:30:00,21.67,21.86,21.61,21.83,66000.0,17.4391,17.592,17.3908,17.5678,66000.0
2008-01-03 09:40:00,21.82,21.83,21.69,21.72,38000.0,17.5598,17.5678,17.4552,17.4793,38000.0
2008-01-03 09:50:00,21.72,21.74,21.67,21.68,82600.0,17.4793,17.4954,17.4391,17.4471,82600.0
2008-01-03 10:00:00,21.68,21.75,21.68,21.69,30600.0,17.4471,17.5035,17.4471,17.4552,30600.0
2008-01-03 10:10:00,21.68,21.73,21.67,21.72,90000.0,17.4471,17.4874,17.4391,17.4793,90000.0
2008-01-03 10:20:00,21.72,21.75,21.71,21.73,30600.0,17.4793,17.5035,17.4713,17.4874,30600.0
2008-01-03 10:30:00,21.74,21.77,21.72,21.74,26600.0,17.4954,17.5196,17.4793,17.4954,26600.0
2008-01-03 10:40:00,21.73,21.73,21.7,21.73,26400.0,17.4874,17.4874,17.4632,17.4874,26400.0
2008-01-03 10:50:00,21.73,21.74,21.7,21.7,29000.0,17.4874,17.4954,17.4632,17.4632,29000.0
2008-01-03 11:00:00,21.7,21.71,21.67,21.7,70800.0,17.4632,17.4713,17.4391,17.4632,70800.0
2008-01-03 11:10:00,21.7,21.7,21.66,21.67,118000.0,17.4632,17.4632,17.431,17.4391,118000.0
2008-01-03 11:20:00,21.66,21.7,21.66,21.68,36800.0,17.431,17.4632,17.431,17.4471,36800.0
2008-01-03 11:30:00,21.68,21.7,21.68,21.68,13400.0,17.4471,17.4632,17.4471,17.4471,13400.0
2008-01-03 11:40:00,21.68,21.68,21.66,21.66,16600.0,17.4471,17.4471,17.431,17.431,16600.0
2008-01-03 11:50:00,21.67,21.67,21.64,21.65,21800.0,17.4391,17.4391,17.4149,17.423,21800.0
2008-01-03 12:00:00,21.65,21.66,21.65,21.66,26600.0,17.423,17.431,17.423,17.431,26600.0
2008-01-03 12:10:00,21.66,21.67,21.65,21.67,22000.0,17.431,17.4391,17.423,17.4391,22000.0
2008-01-03 12:20:00,21.67,21.67,21.65,21.67,42000.0,17.4391,17.4391,17.423,17.4391,42000.0
2008-01-03 12:30:00,21.67,21.7,21.65,21.67,83200.0,17.4391,17.4632,17.423,17.4391,83200.0
2008-01-03 12:40:00,21.66,21.67,21.65,21.66,23200.0,17.431,17.4391,17.423,17.431,23200.0
2008-01-03 12:50:00,21.66,21.67,21.65,21.67,19600.0,17.431,17.4391,17.423,17.4391,19600.0
2008-01-03 13:00:00,21.67,21.67,21.62,21.62,22200.0,17.4391,17.4391,17.3988,17.3988,22200.0
2008-01-03 13:10:00,21.62,21.62,21.59,21.61,29800.0,17.3988,17.3988,17.3747,17.3908,29800.0
2008-01-03 13:20:00,21.61,21.61,21.6,21.61,11400.0,17.3908,17.3908,17.3827,17.3908,11400.0
2008-01-03 13:30:00,21.61,21.61,21.6,21.61,16400.0,17.3908,17.3908,17.3827,17.3908,16400.0
2008-01-03 13:40:00,21.61,21.64,21.6,21.61,28800.0,17.3908,17.4149,17.3827,17.3908,28800.0
2008-01-03 13:50:00,21.61,21.63,21.6,21.61,25400.0,17.3908,17.4069,17.3827,17.3908,25400.0
2008-01-03 14:00:00,21.61,21.63,21.6,21.62,38600.0,17.3908,17.4069,17.3827,17.3988,38600.0
2008-01-03 14:10:00,21.62,21.65,21.61,21.63,39400.0,17.3988,17.423,17.3908,17.4069,39400.0
2008-01-03 14:20:00,21.63,21.65,21.63,21.65,74400.0,17.4069,17.423,17.4069,17.423,74400.0
2008-01-03 14:30:00,21.64,21.65,21.63,21.63,18600.0,17.4149,17.423,17.4069,17.4069,18600.0
2008-01-03 14:40:00,21.63,21.64,21.63,21.63,28000.0,17.4069,17.4149,17.4069,17.4069,28000.0
2008-01-03 14:50:00,21.63,21.64,21.58,21.59,76800.0,17.4069,17.4149,17.3667,17.3747,76800.0
2008-01-03 15:00:00,21.59,21.6,21.57,21.58,89600.0,17.3747,17.3827,17.3586,17.3667,89600.0
2008-01-03 15:10:00,21.58,21.62,21.57,21.6,169800.0,17.3667,17.3988,17.3586,17.3827,169800.0
2008-01-03 15:20:00,21.6,21.61,21.58,21.59,63000.0,17.3827,17.3908,17.3667,17.3747,63000.0
2008-01-03 15:30:00,21.59,21.6,21.57,21.6,89000.0,17.3747,17.3827,17.3586,17.3827,89000.0
2008-01-03 15:40:00,21.6,21.67,21.59,21.66,93600.0,17.3827,17.4391,17.3747,17.431,93600.0
2008-01-03 15:50:00,21.66,21.7,21.6,21.61,332600.0,17.431,17.4632,17.3827,17.3908,332600.0
2008-01-04 09:30:00,21.47,21.67,21.38,21.5,90400.0,17.2781,17.4391,17.2057,17.3023,90400.0
2008-01-04 09:40:00,21.5,21.54,21.38,21.54,101400.0,17.3023,17.3345,17.2057,17.3345,101400.0
2008-01-04 09:50:00,21.53,21.54,21.43,21.49,195000.0,17.3264,17.3345,17.2459,17.2942,195000.0
2008-01-04 10:00:00,21.48,21.61,21.48,21.58,214000.0,17.2862,17.3908,17.2862,17.3667,214000.0
2008-01-04 10:10:00,21.58,21.58,21.46,21.46,151000.0,17.3667,17.3667,17.2701,17.2701,151000.0
2008-01-04 10:20:00,21.46,21.49,21.43,21.46,57800.0,17.2701,17.2942,17.2459,17.2701,57800.0
2008-01-04 10:30:00,21.46,21.5,21.46,21.48,43400.0,17.2701,17.3023,17.2701,17.2862,43400.0
2008-01-04 10:40:00,21.48,21.48,21.39,21.41,145000.0,17.2862,17.2862,17.2137,17.2298,145000.0
2008-01-04 10:50:00,21.41,21.5,21.41,21.49,133600.0,17.2298,17.3023,17.2298,17.2942,133600.0
2008-01-04 11:00:00,21.49,21.5,21.43,21.43,56000.0,17.2942,17.3023,17.2459,17.2459,56000.0
2008-01-04 11:10:00,21.43,21.45,21.41,21.44,92400.0,17.2459,17.262,17.2298,17.254,92400.0
2008-01-04 11:20:00,21.44,21.48,21.43,21.43,74400.0,17.254,17.2862,17.2459,17.2459,74400.0
2008-01-04 11:30:00,21.43,21.44,21.39,21.39,63000.0,17.2459,17.254,17.2137,17.2137,63000.0
2008-01-04 11:40:00,21.39,21.39,21.29,21.29,163200.0,17.2137,17.2137,17.1333,17.1333,163200.0
2008-01-04 11:50:00,21.29,21.29,21.21,21.25,128400.0,17.1333,17.1333,17.0689,17.1011,128400.0
2008-01-04 12:00:00,21.25,21.37,21.25,21.36,79600.0,17.1011,17.1977,17.1011,17.1896,79600.0
2008-01-04 12:10:00,21.36,21.36,21.32,21.35,49200.0,17.1896,17.1896,17.1574,17.1816,49200.0
2008-01-04 12:20:00,21.35,21.35,21.33,21.33,137000.0,17.1816,17.1816,17.1655,17.1655,137000.0
2008-01-04 12:30:00,21.33,21.35,21.31,21.34,41400.0,17.1655,17.1816,17.1494,17.1735,41400.0
2008-01-04 12:40:00,21.33,21.36,21.28,21.3,67600.0,17.1655,17.1896,17.1252,17.1413,67600.0
2008-01-04 12:50:00,21.3,21.3,21.25,21.25,37400.0,17.1413,17.1413,17.1011,17.1011,37400.0
2008-01-04 13:00:00,21.25,21.27,21.23,21.23,71800.0,17.1011,17.1172,17.085,17.085,71800.0
2008-01-04 13:10:00,21.23,21.23,21.21,21.21,90800.0,17.085,17.085,17.0689,17.0689,90800.0
2008-01-04 13:20:00,21.21,21.21,21.13,21.13,93800.0,17.0689,17.0689,17.0045,17.0045,93800.0
2008-01-04 13:30:00,21.13,21.13,21.08,21.1,85200.0,17.0045,17.0045,16.9643,16.9804,85200.0
2008-01-04 13:40:00,21.09,21.12,21.08,21.11,67200.0,16.9723,16.9965,16.9643,16.9884,67200.0
2008-01-04 13:50:00,21.11,21.25,21.11,21.24,72000.0,16.9884,17.1011,16.9884,17.093,72000.0
2008-01-04 14:00:00,21.24,21.25,21.18,21.18,110600.0,17.093,17.1011,17.0447,17.0447,110600.0
2008-01-04 14:10:00,21.18,21.24,21.17,21.23,126800.0,17.0447,17.093,17.0367,17.085,126800.0
2008-01-04 14:20:00,21.22,21.25,21.18,21.24,144000.0,17.0769,17.1011,17.0447,17.093,144000.0
2008-01-04 14:30:00,21.24,21.31,21.24,21.28,91400.0,17.093,17.1494,17.093,17.1252,91400.0
2008-01-04 14:40:00,21.28,21.28,20.84,20.84,1080600.0,17.1252,17.1252,16.7711,16.7711,1080600.0
2008-01-04 14:50:00,20.84,20.91,20.75,20.87,409600.0,16.7711,16.8275,16.6987,16.7953,409600.0
2008-01-04 15:00:00,20.88,21.0,20.83,20.99,303600.0,16.8033,16.8999,16.7631,16.8918,303600.0
2008-01-04 15:10:00,20.98,21.0,20.97,20.99,185200.0,16.8838,16.8999,16.8757,16.8918,185200.0
2008-01-04 15:20:00,20.99,20.99,20.91,20.91,179400.0,16.8918,16.8918,16.8275,16.8275,179400.0
2008-01-04 15:30:00,20.91,21.03,20.91,21.03,253800.0,16.8275,16.924,16.8275,16.924,253800.0
2008-01-04 15:40:00,21.03,21.03,20.95,20.95,266400.0,16.924,16.924,16.8597,16.8597,266400.0
2008-01-04 15:50:00,20.94,20.96,20.86,20.91,572800.0,16.8516,16.8677,16.7872,16.8275,572800.0
2008-01-07 09:30:00,21.02,21.02,20.77,20.79,111600.0,16.916,16.916,16.7148,16.7309,111600.0
2008-01-07 09:40:00,20.79,20.89,20.78,20.86,175600.0,16.7309,16.8114,16.7228,16.7872,175600.0
2008-01-07 09:50:00,20.86,20.93,20.86,20.91,120400.0,16.7872,16.8436,16.7872,16.8275,120400.0
2008-01-07 10:00:00,20.92,20.93,20.84,20.84,95400.0,16.8355,16.8436,16.7711,16.7711,95400.0
2008-01-07 10:10:00,20.83,20.91,20.8,20.89,187400.0,16.7631,16.8275,16.7389,16.8114,187400.0
2008-01-07 10:20:00,20.88,20.88,20.71,20.72,178200.0,16.8033,16.8033,16.6665,16.6746,178200.0
2008-01-07 10:30:00,20.72,20.73,20.66,20.7,108200.0,16.6746,16.6826,16.6263,16.6585,108200.0
2008-01-07 10:40:00,20.7,20.77,20.7,20.75,119000.0,16.6585,16.7148,16.6585,16.6987,119000.0
2008-01-07 10:50:00,20.75,20.79,20.75,20.75,108800.0,16.6987,16.7309,16.6987,16.6987,108800.0
2008-01-07 11:00:00,20.75,20.76,20.75,20.75,98200.0,16.6987,16.7067,16.6987,16.6987,98200.0
2008-01-07 11:10:00,20.75,20.78,20.75,20.76,82800.0,16.6987,16.7228,16.6987,16.7067,82800.0
2008-01-07 11:20:00,20.76,20.77,20.75,20.76,36000.0,16.7067,16.7148,16.6987,16.7067,36000.0
2008-01-07 11:30:00,20.75,20.76,20.75,20.75,75400.0,16.6987,16.7067,16.6987,16.6987,75400.0
2008-01-07 11:40:00,20.75,20.8,20.75,20.78,79400.0,16.6987,16.7389,16.6987,16.7228,79400.0
2008-01-07 11:50:00,20.78,20.79,20.78,20.78,65000.0,16.7228,16.7309,16.7228,16.7228,65000.0
2008-01-07 12:00:00,20.78,20.83,20.78,20.83,49800.0,16.7228,16.7631,16.7228,16.7631,49800.0
2008-01-07 12:10:00,20.82,20.83,20.8,20.81,41800.0,16.755,16.7631,16.7389,16.747,41800.0
2008-01-07 12:20:00,20.81,20.81,20.78,20.8,108200.0,16.747,16.747,16.7228,16.7389,108200.0
2008-01-07 12:30:00,20.8,20.93,20.8,20.92,93400.0,16.7389,16.8436,16.7389,16.8355,93400.0
2008-01-07 12:40:00,20.92,20.92,20.87,20.91,35400.0,16.8355,16.8355,16.7953,16.8275,35400.0
2008-01-07 12:50:00,20.91,20.96,20.91,20.93,56400.0,16.8275,16.8677,16.8275,16.8436,56400.0
2008-01-07 13:00:00,20.93,20.93,20.89,20.9,24800.0,16.8436,16.8436,16.8114,16.8194,24800.0
2008-01-07 13:10:00,20.89,20.9,20.86,20.89,48000.0,16.8114,16.8194,16.7872,16.8114,48000.0
2008-01-07 13:20:00,20.89,20.93,20.89,20.93,36600.0,16.8114,16.8436,16.8114,16.8436,36600.0
2008-01-07 13:30:00,20.93,20.93,20.87,20.89,42800.0,16.8436,16.8436,16.7953,16.8114,42800.0
2008-01-07 13:40:00,20.89,20.89,20.87,20.88,90000.0,16.8114,16.8114,16.7953,16.8033,90000.0
2008-01-07 13:50:00,20.88,20.89,20.87,20.88,45600.0,16.8033,16.8114,16.7953,16.8033,45600.0
2008-01-07 14:00:00,20.88,20.88,20.83,20.84,58400.0,16.8033,16.8033,16.7631,16.7711,58400.0
2008-01-07 14:10:00,20.83,20.86,20.83,20.85,70800.0,16.7631,16.7872,16.7631,16.7792,70800.0
2008-01-07 14:20:00,20.84,20.86,20.84,20.86,56000.0,16.7711,16.7872,16.7711,16.7872,56000.0
2008-01-07 14:30:00,20.85,20.86,20.82,20.85,42400.0,16.7792,16.7872,16.755,16.7792,42400.0
2008-01-07 14:40:00,20.85,20.86,20.83,20.85,72600.0,16.7792,16.7872,16.7631,16.7792,72600.0
2008-01-07 14:50:00,20.85,20.86,20.82,20.85,61600.0,16.7792,16.7872,16.755,16.7792,61600.0
2008-01-07 15:00:00,20.85,20.86,20.83,20.86,57200.0,16.7792,16.7872,16.7631,16.7872,57200.0
2008-01-07 15:10:00,20.86,20.86,20.82,20.82,47400.0,16.7872,16.7872,16.755,16.755,47400.0
2008-01-07 15:20:00,20.83,20.84,20.82,20.84,51600.0,16.7631,16.7711,16.755,16.7711,51600.0
2008-01-07 15:30:00,20.84,20.86,20.83,20.83,113600.0,16.7711,16.7872,16.7631,16.7631,113600.0
2008-01-07 15:40:00,20.84,20.93,20.82,20.93,132800.0,16.7711,16.8436,16.755,16.8436,132800.0
2008-01-07 15:50:00,20.93,20.96,20.92,20.96,172200.0,16.8436,16.8677,16.8355,16.8677,172200.0
2008-01-08 09:30:00,21.06,21.07,20.94,20.98,30000.0,16.9482,16.9562,16.8516,16.8838,30000.0
2008-01-08 09:40:00,21.0,21.02,20.95,20.98,50800.0,16.8999,16.916,16.8597,16.8838,50800.0
2008-01-08 09:50:00,20.98,21.03,20.97,21.02,40800.0,16.8838,16.924,16.8757,16.916,40800.0
2008-01-08 10:00:00,21.02,21.14,21.01,21.13,84400.0,16.916,17.0126,16.9079,17.0045,84400.0
2008-01-08 10:10:00,21.13,21.15,21.11,21.14,49400.0,17.0045,17.0206,16.9884,17.0126,49400.0
2008-01-08 10:20:00,21.14,21.22,21.13,21.16,90000.0,17.0126,17.0769,17.0045,17.0287,90000.0
2008-01-08 10:30:00,21.15,21.15,21.09,21.09,72200.0,17.0206,17.0206,16.9723,16.9723,72200.0
2008-01-08 10:40:00,21.09,21.11,21.07,21.07,38200.0,16.9723,16.9884,16.9562,16.9562,38200.0
2008-01-08 10:50:00,21.07,21.09,21.06,21.08,28400.0,16.9562,16.9723,16.9482,16.9643,28400.0
2008-01-08 11:00:00,21.09,21.16,21.08,21.14,57600.0,16.9723,17.0287,16.9643,17.0126,57600.0
2008-01-08 11:10:00,21.14,21.14,21.1,21.11,42200.0,17.0126,17.0126,16.9804,16.9884,42200.0
2008-01-08 11:20:00,21.11,21.13,21.1,21.11,38400.0,16.9884,17.0045,16.9804,16.9884,38400.0
2008-01-08 11:30:00,21.11,21.11,21.08,21.09,41600.0,16.9884,16.9884,16.9643,16.9723,41600.0
2008-01-08 11:40:00,21.09,21.1,21.04,21.04,56400.0,16.9723,16.9804,16.9321,16.9321,56400.0
2008-01-08 11:50:00,21.05,21.05,21.0,21.04,55200.0,16.9401,16.9401,16.8999,16.9321,55200.0
2008-01-08 12:00:00,21.05,21.06,20.99,21.03,137400.0,16.9401,16.9482,16.8918,16.924,137400.0
2008-01-08 12:10:00,21.02,21.14,21.0,21.06,262600.0,16.916,17.0126,16.8999,16.9482,262600.0
2008-01-08 12:20:00,21.06,21.08,21.05,21.05,74800.0,16.9482,16.9643,16.9401,16.9401,74800.0
2008-01-08 12:30:00,21.05,21.05,21.02,21.03,29600.0,16.9401,16.9401,16.916,16.924,29600.0
2008-01-08 12:40:00,21.03,21.09,21.03,21.05,48600.0,16.924,16.9723,16.924,16.9401,48600.0
2008-01-08 12:50:00,21.05,21.06,21.04,21.05,22600.0,16.9401,16.9482,16.9321,16.9401,22600.0
2008-01-08 13:00:00,21.06,21.09,21.03,21.06,43400.0,16.9482,16.9723,16.924,16.9482,43400.0
2008-01-08 13:10:00,21.05,21.11,21.05,21.11,35800.0,16.9401,16.9884,16.9401,16.9884,35800.0
2008-01-08 13:20:00,21.1,21.14,21.09,21.13,32800.0,16.9804,17.0126,16.9723,17.0045,32800.0
2008-01-08 13:30:00,21.12,21.14,21.12,21.12,21600.0,16.9965,17.0126,16.9965,16.9965,21600.0
2008-01-08 13:40:00,21.13,21.17,21.11,21.17,42600.0,17.0045,17.0367,16.9884,17.0367,42600.0
2008-01-08 13:50:00,21.17,21.18,21.13,21.18,48600.0,17.0367,17.0447,17.0045,17.0447,48600.0
2008-01-08 14:00:00,21.18,21.18,21.15,21.15,29600.0,17.0447,17.0447,17.0206,17.0206,29600.0
2008-01-08 14:10:00,21.15,21.17,21.14,21.15,35600.0,17.0206,17.0367,17.0126,17.0206,35600.0
2008-01-08 14:20:00,21.14,21.17,21.13,21.17,47200.0,17.0126,17.0367,17.0045,17.0367,47200.0
2008-01-08 14:30:00,21.17,21.18,21.14,21.15,46200.0,17.0367,17.0447,17.0126,17.0206,46200.0
2008-01-08 14:40:00,21.15,21.16,21.11,21.13,79800.0,17.0206,17.0287,16.9884,17.0045,79800.0
2008-01-08 14:50:00,21.14,21.15,21.09,21.1,61800.0,17.0126,17.0206,16.9723,16.9804,61800.0
2008-01-08 15:00:00,21.1,21.11,21.06,21.06,112400.0,16.9804,16.9884,16.9482,16.9482,112400.0
2008-01-08 15:10:00,21.07,21.1,21.07,21.07,130600.0,16.9562,16.9804,16.9562,16.9562,130600.0
2008-01-08 15:20:00,21.07,21.08,21.02,21.03,195600.0,16.9562,16.9643,16.916,16.924,195600.0
2008-01-08 15:30:00,21.03,21.07,21.02,21.05,131800.0,16.924,16.9562,16.916,16.9401,131800.0
2008-01-08 15:40:00,21.06,21.07,21.0,21.02,126200.0,16.9482,16.9562,16.8999,16.916,126200.0
2008-01-08 15:50:00,21.02,21.03,20.83,20.83,448200.0,16.916,16.924,16.7631,16.7631,448200.0
2008-01-09 09:30:00,20.97,21.03,20.77,20.92,53400.0,16.8757,16.924,16.7148,16.8355,53400.0
2008-01-09 09:40:00,20.87,20.99,20.75,20.99,100200.0,16.7953,16.8918,16.6987,16.8918,100200.0
2008-01-09 09:50:00,20.99,21.01,20.93,20.95,42600.0,16.8918,16.9079,16.8436,16.8597,42600.0
2008-01-09 10:00:00,20.96,20.99,20.86,20.86,78600.0,16.8677,16.8918,16.7872,16.7872,78600.0
2008-01-09 10:10:00,20.86,20.87,20.81,20.83,62200.0,16.7872,16.7953,16.747,16.7631,62200.0
2008-01-09 10:20:00,20.83,20.84,20.8,20.81,73400.0,16.7631,16.7711,16.7389,16.747,73400.0
2008-01-09 10:30:00,20.81,20.84,20.79,20.82,215000.0,16.747,16.7711,16.7309,16.755,215000.0
2008-01-09 10:40:00,20.82,20.83,20.73,20.8,165200.0,16.755,16.7631,16.6826,16.7389,165200.0
2008-01-09 10:50:00,20.8,20.82,20.8,20.8,62600.0,16.7389,16.755,16.7389,16.7389,62600.0
2008-01-09 11:00:00,20.8,20.8,20.77,20.78,153800.0,16.7389,16.7389,16.7148,16.7228,153800.0
2008-01-09 11:10:00,20.78,20.8,20.77,20.8,85400.0,16.7228,16.7389,16.7148,16.7389,85400.0
2008-01-09 11:20:00,20.79,20.8,20.78,20.78,70800.0,16.7309,16.7389,16.7228,16.7228,70800.0
2008-01-09 11:30:00,20.78,20.82,20.77,20.81,139600.0,16.7228,16.755,16.7148,16.747,139600.0
2008-01-09 11:40:00,20.81,20.83,20.8,20.81,58200.0,16.747,16.7631,16.7389,16.747,58200.0
2008-01-09 11:50:00,20.81,20.82,20.8,20.81,47000.0,16.747,16.755,16.7389,16.747,47000.0
2008-01-09 12:00:00,20.82,20.86,20.8,20.83,38200.0,16.755,16.7872,16.7389,16.7631,38200.0
2008-01-09 12:10:00,20.83,20.86,20.82,20.86,29600.0,16.7631,16.7872,16.755,16.7872,29600.0
2008-01-09 12:20:00,20.85,20.88,20.83,20.86,34400.0,16.7792,16.8033,16.7631,16.7872,34400.0
2008-01-09 12:30:00,20.86,20.86,20.8,20.8,42800.0,16.7872,16.7872,16.7389,16.7389,42800.0
2008-01-09 12:40:00,20.81,20.84,20.8,20.8,53400.0,16.747,16.7711,16.7389,16.7389,53400.0
2008-01-09 12:50:00,20.8,20.82,20.75,20.81,40000.0,16.7389,16.755,16.6987,16.747,40000.0
2008-01-09 13:00:00,20.81,20.82,20.79,20.8,37800.0,16.747,16.755,16.7309,16.7389,37800.0
2008-01-09 13:10:00,20.8,20.8,20.74,20.78,44400.0,16.7389,16.7389,16.6907,16.7228,44400.0
2008-01-09 13:20:00,20.77,20.78,20.72,20.72,202000.0,16.7148,16.7228,16.6746,16.6746,202000.0
2008-01-09 13:30:00,20.72,20.74,20.69,20.73,75200.0,16.6746,16.6907,16.6504,16.6826,75200.0
2008-01-09 13:40:00,20.74,20.74,20.7,20.74,60200.0,16.6907,16.6907,16.6585,16.6907,60200.0
2008-01-09 13:50:00,20.73,20.73,20.7,20.72,76600.0,16.6826,16.6826,16.6585,16.6746,76600.0
2008-01-09 14:00:00,20.72,20.73,20.7,20.72,104400.0,16.6746,16.6826,16.6585,16.6746,104400.0
2008-01-09 14:10:00,20.72,20.72,20.68,20.68,76800.0,16.6746,16.6746,16.6424,16.6424,76800.0
2008-01-09 14:20:00,20.67,20.68,20.61,20.62,177000.0,16.6343,16.6424,16.586,16.5941,177000.0
2008-01-09 14:30:00,20.61,20.68,20.6,20.66,121400.0,16.586,16.6424,16.578,16.6263,121400.0
2008-01-09 14:40:00,20.66,20.72,20.66,20.71,68200.0,16.6263,16.6746,16.6263,16.6665,68200.0
2008-01-09 14:50:00,20.71,20.76,20.68,20.76,77400.0,16.6665,16.7067,16.6424,16.7067,77400.0
2008-01-09 15:00:00,20.76,20.83,20.75,20.81,141000.0,16.7067,16.7631,16.6987,16.747,141000.0
2008-01-09 15:10:00,20.82,20.82,20.8,20.8,83800.0,16.755,16.755,16.7389,16.7389,83800.0
2008-01-09 15:20:00,20.8,20.85,20.78,20.81,218200.0,16.7389,16.7792,16.7228,16.747,218200.0
2008-01-09 15:30:00,20.8,20.84,20.79,20.83,204600.0,16.7389,16.7711,16.7309,16.7631,204600.0
2008-01-09 15:40:00,20.84,20.93,20.84,20.92,141000.0,16.7711,16.8436,16.7711,16.8355,141000.0
2008-01-09 15:50:00,20.91,21.0,20.91,20.96,207800.0,16.8275,16.8999,16.8275,16.8677,207800.0
2008-01-10 09:30:00,20.84,20.94,20.68,20.88,191600.0,16.7711,16.8516,16.6424,16.8033,191600.0
2008-01-10 09:40:00,20.88,20.91,20.86,20.9,142000.0,16.8033,16.8275,16.7872,16.8194,142000.0
2008-01-10 09:50:00,20.9,20.96,20.86,20.95,73200.0,16.8194,16.8677,16.7872,16.8597,73200.0
2008-01-10 10:00:00,20.95,21.03,20.95,21.0,82000.0,16.8597,16.924,16.8597,16.8999,82000.0
2008-01-10 10:10:00,21.0,21.0,20.9,20.9,85600.0,16.8999,16.8999,16.8194,16.8194,85600.0
2008-01-10 10:20:00,20.91,20.94,20.88,20.92,48000.0,16.8275,16.8516,16.8033,16.8355,48000.0
2008-01-10 10:30:00,20.92,20.94,20.91,20.91,40000.0,16.8355,16.8516,16.8275,16.8275,40000.0
2008-01-10 10:40:00,20.91,20.91,20.81,20.86,54200.0,16.8275,16.8275,16.747,16.7872,54200.0
2008-01-10 10:50:00,20.85,20.88,20.84,20.87,75800.0,16.7792,16.8033,16.7711,16.7953,75800.0
2008-01-10 11:00:00,20.86,20.88,20.85,20.86,48800.0,16.7872,16.8033,16.7792,16.7872,48800.0
2008-01-10 11:10:00,20.87,20.88,20.83,20.83,82000.0,16.7953,16.8033,16.7631,16.7631,82000.0
2008-01-10 11:20:00,20.83,20.85,20.83,20.84,117200.0,16.7631,16.7792,16.7631,16.7711,117200.0
2008-01-10 11:30:00,20.84,20.84,20.83,20.83,54600.0,16.7711,16.7711,16.7631,16.7631,54600.0
2008-01-10 11:40:00,20.83,20.84,20.83,20.84,41600.0,16.7631,16.7711,16.7631,16.7711,41600.0
2008-01-10 11:50:00,20.84,20.85,20.82,20.83,33600.0,16.7711,16.7792,16.755,16.7631,33600.0
2008-01-10 12:00:00,20.83,20.84,20.81,20.83,111800.0,16.7631,16.7711,16.747,16.7631,111800.0
2008-01-10 12:10:00,20.83,20.86,20.81,20.84,90600.0,16.7631,16.7872,16.747,16.7711,90600.0
2008-01-10 12:20:00,20.84,20.97,20.84,20.89,101800.0,16.7711,16.8757,16.7711,16.8114,101800.0
2008-01-10 12:30:00,20.89,20.89,20.82,20.82,30200.0,16.8114,16.8114,16.755,16.755,30200.0
2008-01-10 12:40:00,20.83,20.85,20.82,20.83,33000.0,16.7631,16.7792,16.755,16.7631,33000.0
2008-01-10 12:50:00,20.83,20.89,20.83,20.86,45200.0,16.7631,16.8114,16.7631,16.7872,45200.0
2008-01-10 13:00:00,20.88,20.89,20.83,20.86,83200.0,16.8033,16.8114,16.7631,16.7872,83200.0
2008-01-10 13:10:00,20.86,20.87,20.81,20.83,51400.0,16.7872,16.7953,16.747,16.7631,51400.0
2008-01-10 13:20:00,20.85,20.86,20.82,20.84,34000.0,16.7792,16.7872,16.755,16.7711,34000.0
2008-01-10 13:30:00,20.84,20.85,20.79,20.83,138600.0,16.7711,16.7792,16.7309,16.7631,138600.0
2008-01-10 13:40:00,20.83,20.88,20.81,20.88,50600.0,16.7631,16.8033,16.747,16.8033,50600.0
2008-01-10 13:50:00,20.87,20.89,20.8,20.85,69400.0,16.7953,16.8114,16.7389,16.7792,69400.0
2008-01-10 14:00:00,20.85,20.86,20.83,20.84,66400.0,16.7792,16.7872,16.7631,16.7711,66400.0
2008-01-10 14:10:00,20.85,20.89,20.81,20.86,132800.0,16.7792,16.8114,16.747,16.7872,132800.0
2008-01-10 14:20:00,20.86,20.88,20.83,20.84,64800.0,16.7872,16.8033,16.7631,16.7711,64800.0
2008-01-10 14:30:00,20.85,20.91,20.84,20.9,90600.0,16.7792,16.8275,16.7711,16.8194,90600.0
2008-01-10 14:40:00,20.91,20.93,20.9,20.91,88800.0,16.8275,16.8436,16.8194,16.8275,88800.0
2008-01-10 14:50:00,20.91,21.0,20.91,20.98,103600.0,16.8275,16.8999,16.8275,16.8838,103600.0
2008-01-10 15:00:00,20.98,21.02,20.95,21.01,114400.0,16.8838,16.916,16.8597,16.9079,114400.0
2008-01-10 15:10:00,21.02,21.03,21.0,21.03,82800.0,16.916,16.924,16.8999,16.924,82800.0
2008-01-10 15:20:00,21.03,21.09,21.02,21.09,168200.0,16.924,16.9723,16.916,16.9723,168200.0
2008-01-10 15:30:00,21.08,21.09,20.99,21.0,134800.0,16.9643,16.9723,16.8918,16.8999,134800.0
2008-01-10 15:40:00,21.0,21.03,20.93,20.95,133800.0,16.8999,16.924,16.8436,16.8597,133800.0
2008-01-10 15:50:00,20.93,20.97,20.89,20.93,192600.0,16.8436,16.8757,16.8114,16.8436,192600.0
2008-01-11 09:30:00,20.75,20.88,20.67,20.77,93200.0,16.6987,16.8033,16.6343,16.7148,93200.0
2008-01-11 09:40:00,20.77,20.77,20.68,20.69,137600.0,16.7148,16.7148,16.6424,16.6504,137600.0
2008-01-11 09:50:00,20.68,20.7,20.59,20.61,43800.0,16.6424,16.6585,16.5699,16.586,43800.0
2008-01-11 10:00:00,20.61,20.61,20.45,20.46,125600.0,16.586,16.586,16.4573,16.4653,125600.0
2008-01-11 10:10:00,20.46,20.46,20.34,20.4,88600.0,16.4653,16.4653,16.3688,16.417,88600.0
2008-01-11 10:20:00,20.4,20.47,20.37,20.45,49000.0,16.417,16.4734,16.3929,16.4573,49000.0
2008-01-11 10:30:00,20.46,20.46,20.36,20.36,80600.0,16.4653,16.4653,16.3848,16.3848,80600.0
2008-01-11 10:40:00,20.36,20.39,20.29,20.34,156400.0,16.3848,16.409,16.3285,16.3688,156400.0
2008-01-11 10:50:00,20.34,20.37,20.23,20.24,102600.0,16.3688,16.3929,16.2802,16.2883,102600.0
2008-01-11 11:00:00,20.25,20.27,20.14,20.18,159600.0,16.2963,16.3124,16.2078,16.24,159600.0
2008-01-11 11:10:00,20.18,20.25,20.16,20.21,64200.0,16.24,16.2963,16.2239,16.2641,64200.0
2008-01-11 11:20:00,20.22,20.25,20.18,20.21,169000.0,16.2722,16.2963,16.24,16.2641,169000.0
2008-01-11 11:30:00,20.21,20.24,20.14,20.2,291600.0,16.2641,16.2883,16.2078,16.2561,291600.0
2008-01-11 11:40:00,20.21,20.21,20.11,20.15,117200.0,16.2641,16.2641,16.1837,16.2158,117200.0
2008-01-11 11:50:00,20.15,20.15,20.11,20.15,124400.0,16.2158,16.2158,16.1837,16.2158,124400.0
2008-01-11 12:00:00,20.15,20.16,20.04,20.05,170400.0,16.2158,16.2239,16.1273,16.1354,170400.0
2008-01-11 12:10:00,20.05,20.12,20.05,20.07,110800.0,16.1354,16.1917,16.1354,16.1515,110800.0
2008-01-11 12:20:00,20.07,20.07,19.88,19.92,278400.0,16.1515,16.1515,15.9986,16.0308,278400.0
2008-01-11 12:30:00,19.93,19.96,19.92,19.92,104800.0,16.0388,16.0629,16.0308,16.0308,104800.0
2008-01-11 12:40:00,19.92,19.93,19.81,19.83,159800.0,16.0308,16.0388,15.9422,15.9583,159800.0
2008-01-11 12:50:00,19.83,19.83,19.69,19.78,288200.0,15.9583,15.9583,15.8457,15.9181,288200.0
2008-01-11 13:00:00,19.78,19.79,19.64,19.64,208800.0,15.9181,15.9261,15.8054,15.8054,208800.0
2008-01-11 13:10:00,19.64,19.73,19.62,19.67,280600.0,15.8054,15.8779,15.7893,15.8296,280600.0
2008-01-11 13:20:00,19.67,19.75,19.66,19.75,184200.0,15.8296,15.8939,15.8215,15.8939,184200.0
2008-01-11 13:30:00,19.76,19.78,19.71,19.75,342600.0,15.902,15.9181,15.8618,15.8939,342600.0
2008-01-11 13:40:00,19.75,20.19,19.68,19.7,99800.0,15.8939,16.248,15.8376,15.8537,99800.0
2008-01-11 13:50:00,19.7,19.75,19.7,19.7,272000.0,15.8537,15.8939,15.8537,15.8537,272000.0
2008-01-11 14:00:00,19.71,19.72,19.69,19.7,100800.0,15.8618,15.8698,15.8457,15.8537,100800.0
2008-01-11 14:10:00,19.7,19.71,19.61,19.67,165400.0,15.8537,15.8618,15.7813,15.8296,165400.0
2008-01-11 14:20:00,19.67,19.68,19.52,19.55,292400.0,15.8296,15.8376,15.7089,15.733,292400.0
2008-01-11 14:30:00,19.55,19.61,19.53,19.59,200800.0,15.733,15.7813,15.7169,15.7652,200800.0
2008-01-11 14:40:00,19.6,19.6,19.48,19.48,253600.0,15.7732,15.7732,15.6767,15.6767,253600.0
2008-01-11 14:50:00,19.47,19.55,19.41,19.55,190400.0,15.6686,15.733,15.6203,15.733,190400.0
2008-01-11 15:00:00,19.55,19.61,19.49,19.58,443200.0,15.733,15.7813,15.6847,15.7571,443200.0
2008-01-11 15:10:00,19.58,19.64,19.5,19.61,521600.0,15.7571,15.8054,15.6928,15.7813,521600.0
2008-01-11 15:20:00,19.61,19.75,19.58,19.75,231800.0,15.7813,15.8939,15.7571,15.8939,231800.0
2008-01-11 15:30:00,19.74,19.74,19.56,19.57,448600.0,15.8859,15.8859,15.741,15.7491,448600.0
2008-01-11 15:40:00,19.58,19.59,19.43,19.47,409600.0,15.7571,15.7652,15.6364,15.6686,409600.0
2008-01-11 15:50:00,19.47,19.5,19.39,19.4,1457800.0,15.6686,15.6928,15.6042,15.6123,1457800.0
2008-01-14 09:30:00,19.5,19.61,18.93,19.29,273800.0,15.6928,15.7813,15.234,15.5238,273800.0
2008-01-14 09:40:00,19.31,19.46,19.16,19.46,269400.0,15.5399,15.6606,15.4191,15.6606,269400.0
2008-01-14 09:50:00,19.47,19.47,19.25,19.36,146800.0,15.6686,15.6686,15.4916,15.5801,146800.0
2008-01-14 10:00:00,19.36,19.43,19.33,19.36,121600.0,15.5801,15.6364,15.5559,15.5801,121600.0
2008-01-14 10:10:00,19.36,19.43,19.29,19.41,92600.0,15.5801,15.6364,15.5238,15.6203,92600.0
2008-01-14 10:20:00,19.41,19.49,19.4,19.46,143200.0,15.6203,15.6847,15.6123,15.6606,143200.0
2008-01-14 10:30:00,19.47,19.53,19.43,19.45,87800.0,15.6686,15.7169,15.6364,15.6525,87800.0
2008-01-14 10:40:00,19.45,19.53,19.43,19.5,60200.0,15.6525,15.7169,15.6364,15.6928,60200.0
2008-01-14 10:50:00,19.5,19.62,19.49,19.61,124000.0,15.6928,15.7893,15.6847,15.7813,124000.0
2008-01-14 11:00:00,19.61,19.61,19.54,19.56,67800.0,15.7813,15.7813,15.7249,15.741,67800.0
2008-01-14 11:10:00,19.57,19.65,19.54,19.6,132400.0,15.7491,15.8135,15.7249,15.7732,132400.0
2008-01-14 11:20:00,19.59,19.65,19.59,19.61,57600.0,15.7652,15.8135,15.7652,15.7813,57600.0
2008-01-14 11:30:00,19.6,19.61,19.58,19.59,90200.0,15.7732,15.7813,15.7571,15.7652,90200.0
2008-01-14 11:40:00,19.6,19.64,19.58,19.64,95200.0,15.7732,15.8054,15.7571,15.8054,95200.0
2008-01-14 11:50:00,19.64,19.7,19.63,19.68,84200.0,15.8054,15.8537,15.7974,15.8376,84200.0
2008-01-14 12:00:00,19.67,19.72,19.6,19.63,456400.0,15.8296,15.8698,15.7732,15.7974,456400.0
2008-01-14 12:10:00,19.62,19.64,19.62,19.64,36800.0,15.7893,15.8054,15.7893,15.8054,36800.0
2008-01-14 12:20:00,19.63,19.66,19.63,19.64,42600.0,15.7974,15.8215,15.7974,15.8054,42600.0
2008-01-14 12:30:00,19.64,19.65,19.61,19.63,29600.0,15.8054,15.8135,15.7813,15.7974,29600.0
2008-01-14 12:40:00,19.61,19.63,19.6,19.63,70200.0,15.7813,15.7974,15.7732,15.7974,70200.0
2008-01-14 12:50:00,19.63,19.71,19.61,19.7,52800.0,15.7974,15.8618,15.7813,15.8537,52800.0
2008-01-14 13:00:00,19.7,19.71,19.67,19.67,33000.0,15.8537,15.8618,15.8296,15.8296,33000.0
2008-01-14 13:10:00,19.66,19.68,19.64,19.65,93000.0,15.8215,15.8376,15.8054,15.8135,93000.0
2008-01-14 13:20:00,19.65,19.65,19.61,19.61,42200.0,15.8135,15.8135,15.7813,15.7813,42200.0
2008-01-14 13:30:00,19.61,19.61,19.59,19.59,35200.0,15.7813,15.7813,15.7652,15.7652,35200.0
2008-01-14 13:40:00,19.59,19.6,19.53,19.55,74200.0,15.7652,15.7732,15.7169,15.733,74200.0
2008-01-14 13:50:00,19.55,19.57,19.54,19.56,34400.0,15.733,15.7491,15.7249,15.741,34400.0
2008-01-14 14:00:00,19.57,19.57,19.54,19.55,47400.0,15.7491,15.7491,15.7249,15.733,47400.0
2008-01-14 14:10:00,19.55,19.55,19.47,19.48,63400.0,15.733,15.733,15.6686,15.6767,63400.0
2008-01-14 14:20:00,19.48,19.5,19.44,19.45,63200.0,15.6767,15.6928,15.6445,15.6525,63200.0
2008-01-14 14:30:00,19.44,19.49,19.44,19.46,78400.0,15.6445,15.6847,15.6445,15.6606,78400.0
2008-01-14 14:40:00,19.47,19.5,19.46,19.49,59600.0,15.6686,15.6928,15.6606,15.6847,59600.0
2008-01-14 14:50:00,19.49,19.5,19.46,19.47,69000.0,15.6847,15.6928,15.6606,15.6686,69000.0
2008-01-14 15:00:00,19.48,19.49,19.4,19.4,101600.0,15.6767,15.6847,15.6123,15.6123,101600.0
2008-01-14 15:10:00,19.4,19.42,19.34,19.34,132000.0,15.6123,15.6284,15.564,15.564,132000.0
2008-01-14 15:20:00,19.35,19.37,19.3,19.31,197800.0,15.572,15.5881,15.5318,15.5399,197800.0
2008-01-14 15:30:00,19.31,19.32,19.24,19.26,342200.0,15.5399,15.5479,15.4835,15.4996,342200.0
2008-01-14 15:40:00,19.26,19.36,19.23,19.32,223600.0,15.4996,15.5801,15.4755,15.5479,223600.0
2008-01-14 15:50:00,19.32,19.35,19.28,19.31,298200.0,15.5479,15.572,15.5157,15.5399,298200.0
2008-01-15 09:30:00,19.11,19.17,18.68,18.78,260000.0,15.3789,15.4272,15.0329,15.1133,260000.0
2008-01-15 09:40:00,18.75,18.79,18.7,18.78,277000.0,15.0892,15.1214,15.049,15.1133,277000.0
2008-01-15 09:50:00,18.79,18.88,18.74,18.79,257400.0,15.1214,15.1938,15.0811,15.1214,257400.0
2008-01-15 10:00:00,18.8,18.86,18.72,18.75,293400.0,15.1294,15.1777,15.065,15.0892,293400.0
2008-01-15 10:10:00,18.75,18.8,18.74,18.77,250800.0,15.0892,15.1294,15.0811,15.1053,250800.0
2008-01-15 10:20:00,18.78,18.88,18.74,18.81,133600.0,15.1133,15.1938,15.0811,15.1375,133600.0
2008-01-15 10:30:00,18.81,18.86,18.75,18.75,92200.0,15.1375,15.1777,15.0892,15.0892,92200.0
2008-01-15 10:40:00,18.75,18.79,18.63,18.74,181400.0,15.0892,15.1214,14.9926,15.0811,181400.0
2008-01-15 10:50:00,18.73,18.75,18.66,18.72,215000.0,15.0731,15.0892,15.0168,15.065,215000.0
2008-01-15 11:00:00,18.72,18.79,18.7,18.78,69600.0,15.065,15.1214,15.049,15.1133,69600.0
2008-01-15 11:10:00,18.78,18.84,18.77,18.84,64800.0,15.1133,15.1616,15.1053,15.1616,64800.0
2008-01-15 11:20:00,18.83,18.88,18.82,18.86,49200.0,15.1536,15.1938,15.1455,15.1777,49200.0
2008-01-15 11:30:00,18.87,18.92,18.86,18.9,70000.0,15.1858,15.226,15.1777,15.2099,70000.0
2008-01-15 11:40:00,18.91,18.91,18.83,18.85,72800.0,15.2179,15.2179,15.1536,15.1697,72800.0
2008-01-15 11:50:00,18.85,18.85,18.78,18.79,109800.0,15.1697,15.1697,15.1133,15.1214,109800.0
2008-01-15 12:00:00,18.79,18.88,18.78,18.82,174600.0,15.1214,15.1938,15.1133,15.1455,174600.0
2008-01-15 12:10:00,18.82,18.86,18.81,18.84,99200.0,15.1455,15.1777,15.1375,15.1616,99200.0
2008-01-15 12:20:00,18.83,18.9,18.82,18.88,135000.0,15.1536,15.2099,15.1455,15.1938,135000.0
2008-01-15 12:30:00,18.88,18.96,18.81,18.92,167600.0,15.1938,15.2582,15.1375,15.226,167600.0
2008-01-15 12:40:00,18.91,18.93,18.88,18.92,59600.0,15.2179,15.234,15.1938,15.226,59600.0
2008-01-15 12:50:00,18.91,19.05,18.91,19.05,109800.0,15.2179,15.3306,15.2179,15.3306,109800.0
2008-01-15 13:00:00,19.05,19.07,19.04,19.07,77400.0,15.3306,15.3467,15.3226,15.3467,77400.0
2008-01-15 13:10:00,19.07,19.19,19.06,19.18,157800.0,15.3467,15.4433,15.3387,15.4352,157800.0
2008-01-15 13:20:00,19.18,19.18,19.05,19.05,98000.0,15.4352,15.4352,15.3306,15.3306,98000.0
2008-01-15 13:30:00,19.04,19.05,18.99,18.99,107400.0,15.3226,15.3306,15.2823,15.2823,107400.0
2008-01-15 13:40:00,18.99,19.02,18.94,18.99,134400.0,15.2823,15.3065,15.2421,15.2823,134400.0
2008-01-15 13:50:00,18.99,18.99,18.89,18.91,108400.0,15.2823,15.2823,15.2019,15.2179,108400.0
2008-01-15 14:00:00,18.91,18.97,18.89,18.89,163400.0,15.2179,15.2662,15.2019,15.2019,163400.0
2008-01-15 14:10:00,18.89,19.01,18.89,18.98,146600.0,15.2019,15.2984,15.2019,15.2743,146600.0
2008-01-15 14:20:00,18.98,18.98,18.92,18.94,160800.0,15.2743,15.2743,15.226,15.2421,160800.0
2008-01-15 14:30:00,18.94,18.98,18.92,18.94,131200.0,15.2421,15.2743,15.226,15.2421,131200.0
2008-01-15 14:40:00,18.95,19.03,18.91,18.91,105200.0,15.2501,15.3145,15.2179,15.2179,105200.0
2008-01-15 14:50:00,18.92,18.97,18.91,18.96,78800.0,15.226,15.2662,15.2179,15.2582,78800.0
2008-01-15 15:00:00,18.95,18.96,18.9,18.93,178200.0,15.2501,15.2582,15.2099,15.234,178200.0
2008-01-15 15:10:00,18.94,18.97,18.89,18.94,118200.0,15.2421,15.2662,15.2019,15.2421,118200.0
2008-01-15 15:20:00,18.95,19.04,18.94,19.04,74200.0,15.2501,15.3226,15.2421,15.3226,74200.0
2008-01-15 15:30:00,19.04,19.13,19.0,19.12,335000.0,15.3226,15.395,15.2904,15.3869,335000.0
2008-01-15 15:40:00,19.12,19.16,19.1,19.15,398200.0,15.3869,15.4191,15.3709,15.4111,398200.0
2008-01-15 15:50:00,19.16,19.16,19.0,19.0,517800.0,15.4191,15.4191,15.2904,15.2904,517800.0
2008-01-16 09:30:00,18.97,19.99,18.97,19.32,419000.0,15.2662,16.0871,15.2662,15.5479,419000.0
2008-01-16 09:40:00,19.32,19.75,19.14,19.36,273400.0,15.5479,15.8939,15.403,15.5801,273400.0
2008-01-16 09:50:00,19.36,19.37,19.18,19.18,160200.0,15.5801,15.5881,15.4352,15.4352,160200.0
2008-01-16 10:00:00,19.18,19.63,19.18,19.61,291600.0,15.4352,15.7974,15.4352,15.7813,291600.0
2008-01-16 10:10:00,19.63,19.63,19.43,19.54,209800.0,15.7974,15.7974,15.6364,15.7249,209800.0
2008-01-16 10:20:00,19.54,19.6,19.5,19.51,131200.0,15.7249,15.7732,15.6928,15.7008,131200.0
2008-01-16 10:30:00,19.5,19.54,19.48,19.49,173000.0,15.6928,15.7249,15.6767,15.6847,173000.0
2008-01-16 10:40:00,19.49,19.51,19.48,19.48,98000.0,15.6847,15.7008,15.6767,15.6767,98000.0
2008-01-16 10:50:00,19.48,19.51,19.43,19.5,145200.0,15.6767,15.7008,15.6364,15.6928,145200.0
2008-01-16 11:00:00,19.5,19.54,19.46,19.52,90000.0,15.6928,15.7249,15.6606,15.7089,90000.0
2008-01-16 11:10:00,19.54,19.61,19.53,19.6,73600.0,15.7249,15.7813,15.7169,15.7732,73600.0
2008-01-16 11:20:00,19.6,19.62,19.55,19.59,61800.0,15.7732,15.7893,15.733,15.7652,61800.0
2008-01-16 11:30:00,19.58,19.58,19.52,19.52,46000.0,15.7571,15.7571,15.7089,15.7089,46000.0
2008-01-16 11:40:00,19.52,19.54,19.47,19.53,35800.0,15.7089,15.7249,15.6686,15.7169,35800.0
2008-01-16 11:50:00,19.54,19.68,19.53,19.56,102200.0,15.7249,15.8376,15.7169,15.741,102200.0
2008-01-16 12:00:00,19.56,19.61,19.53,19.61,68600.0,15.741,15.7813,15.7169,15.7813,68600.0
2008-01-16 12:10:00,19.61,19.61,19.58,19.59,40600.0,15.7813,15.7813,15.7571,15.7652,40600.0
2008-01-16 12:20:00,19.59,19.65,19.59,19.65,41600.0,15.7652,15.8135,15.7652,15.8135,41600.0
2008-01-16 12:30:00,19.65,19.82,19.64,19.82,291000.0,15.8135,15.9503,15.8054,15.9503,291000.0
2008-01-16 12:40:00,19.82,19.92,19.78,19.86,192400.0,15.9503,16.0308,15.9181,15.9825,192400.0
2008-01-16 12:50:00,19.86,19.86,19.77,19.78,69600.0,15.9825,15.9825,15.91,15.9181,69600.0
2008-01-16 13:00:00,19.79,19.83,19.77,19.77,43600.0,15.9261,15.9583,15.91,15.91,43600.0
2008-01-16 13:10:00,19.77,19.77,19.66,19.67,49400.0,15.91,15.91,15.8215,15.8296,49400.0
2008-01-16 13:20:00,19.66,19.68,19.61,19.65,36800.0,15.8215,15.8376,15.7813,15.8135,36800.0
2008-01-16 13:30:00,19.65,19.65,19.59,19.6,51800.0,15.8135,15.8135,15.7652,15.7732,51800.0
2008-01-16 13:40:00,19.58,19.61,19.55,19.55,52200.0,15.7571,15.7813,15.733,15.733,52200.0
2008-01-16 13:50:00,19.55,19.57,19.51,19.55,100200.0,15.733,15.7491,15.7008,15.733,100200.0
2008-01-16 14:00:00,19.55,19.56,19.51,19.54,77200.0,15.733,15.741,15.7008,15.7249,77200.0
2008-01-16 14:10:00,19.54,19.55,19.5,19.51,83600.0,15.7249,15.733,15.6928,15.7008,83600.0
2008-01-16 14:20:00,19.5,19.52,19.46,19.52,108600.0,15.6928,15.7089,15.6606,15.7089,108600.0
2008-01-16 14:30:00,19.52,19.65,19.52,19.6,152800.0,15.7089,15.8135,15.7089,15.7732,152800.0
2008-01-16 14:40:00,19.6,19.66,19.58,19.6,119400.0,15.7732,15.8215,15.7571,15.7732,119400.0
2008-01-16 14:50:00,19.61,19.61,19.55,19.58,67000.0,15.7813,15.7813,15.733,15.7571,67000.0
2008-01-16 15:00:00,19.58,19.58,19.53,19.53,71600.0,15.7571,15.7571,15.7169,15.7169,71600.0
2008-01-16 15:10:00,19.54,19.57,19.51,19.56,88400.0,15.7249,15.7491,15.7008,15.741,88400.0
2008-01-16 15:20:00,19.56,19.56,19.51,19.55,104200.0,15.741,15.741,15.7008,15.733,104200.0
2008-01-16 15:30:00,19.56,19.57,19.5,19.52,205800.0,15.741,15.7491,15.6928,15.7089,205800.0
2008-01-16 15:40:00,19.52,19.53,19.45,19.46,154800.0,15.7089,15.7169,15.6525,15.6606,154800.0
2008-01-16 15:50:00,19.45,19.46,19.4,19.41,131000.0,15.6525,15.6606,15.6123,15.6203,131000.0
2008-01-17 09:30:00,19.5,19.54,19.49,19.53,44200.0,15.6928,15.7249,15.6847,15.7169,44200.0
2008-01-17 09:40:00,19.54,19.65,19.48,19.65,76200.0,15.7249,15.8135,15.6767,15.8135,76200.0
2008-01-17 09:50:00,19.64,19.64,19.43,19.46,84200.0,15.8054,15.8054,15.6364,15.6606,84200.0
2008-01-17 10:00:00,19.45,19.48,19.28,19.38,173400.0,15.6525,15.6767,15.5157,15.5962,173400.0
2008-01-17 10:10:00,19.38,19.4,19.29,19.36,109200.0,15.5962,15.6123,15.5238,15.5801,109200.0
2008-01-17 10:20:00,19.34,19.46,19.28,19.45,71600.0,15.564,15.6606,15.5157,15.6525,71600.0
2008-01-17 10:30:00,19.45,19.46,19.43,19.43,101600.0,15.6525,15.6606,15.6364,15.6364,101600.0
2008-01-17 10:40:00,19.43,19.46,19.42,19.45,166000.0,15.6364,15.6606,15.6284,15.6525,166000.0
2008-01-17 10:50:00,19.45,19.55,19.42,19.49,87400.0,15.6525,15.733,15.6284,15.6847,87400.0
2008-01-17 11:00:00,19.5,19.54,19.48,19.49,78600.0,15.6928,15.7249,15.6767,15.6847,78600.0
2008-01-17 11:10:00,19.49,19.49,19.4,19.45,80200.0,15.6847,15.6847,15.6123,15.6525,80200.0
2008-01-17 11:20:00,19.46,19.47,19.43,19.45,108800.0,15.6606,15.6686,15.6364,15.6525,108800.0
2008-01-17 11:30:00,19.46,19.48,19.41,19.43,75400.0,15.6606,15.6767,15.6203,15.6364,75400.0
2008-01-17 11:40:00,19.44,19.44,19.38,19.38,82600.0,15.6445,15.6445,15.5962,15.5962,82600.0
2008-01-17 11:50:00,19.38,19.39,19.34,19.34,64600.0,15.5962,15.6042,15.564,15.564,64600.0
2008-01-17 12:00:00,19.33,19.35,19.25,19.25,238600.0,15.5559,15.572,15.4916,15.4916,238600.0
2008-01-17 12:10:00,19.25,19.25,19.08,19.17,232000.0,15.4916,15.4916,15.3548,15.4272,232000.0
2008-01-17 12:20:00,19.17,19.25,19.17,19.24,148200.0,15.4272,15.4916,15.4272,15.4835,148200.0
2008-01-17 12:30:00,19.24,19.31,19.24,19.29,132400.0,15.4835,15.5399,15.4835,15.5238,132400.0
2008-01-17 12:40:00,19.29,19.3,19.21,19.21,74000.0,15.5238,15.5318,15.4594,15.4594,74000.0
2008-01-17 12:50:00,19.22,19.25,19.2,19.23,74600.0,15.4674,15.4916,15.4513,15.4755,74600.0
2008-01-17 13:00:00,19.24,19.29,19.21,19.27,56000.0,15.4835,15.5238,15.4594,15.5077,56000.0
2008-01-17 13:10:00,19.27,19.38,19.25,19.36,84400.0,15.5077,15.5962,15.4916,15.5801,84400.0
2008-01-17 13:20:00,19.36,19.41,19.36,19.39,50400.0,15.5801,15.6203,15.5801,15.6042,50400.0
2008-01-17 13:30:00,19.4,19.43,19.39,19.43,75000.0,15.6123,15.6364,15.6042,15.6364,75000.0
2008-01-17 13:40:00,19.43,19.49,19.41,19.41,86400.0,15.6364,15.6847,15.6203,15.6203,86400.0
2008-01-17 13:50:00,19.41,19.43,19.38,19.4,45600.0,15.6203,15.6364,15.5962,15.6123,45600.0
2008-01-17 14:00:00,19.4,19.4,19.29,19.29,147200.0,15.6123,15.6123,15.5238,15.5238,147200.0
2008-01-17 14:10:00,19.29,19.29,19.2,19.25,202200.0,15.5238,15.5238,15.4513,15.4916,202200.0
2008-01-17 14:20:00,19.25,19.27,19.19,19.22,110800.0,15.4916,15.5077,15.4433,15.4674,110800.0
2008-01-17 14:30:00,19.22,19.23,19.17,19.18,67400.0,15.4674,15.4755,15.4272,15.4352,67400.0
2008-01-17 14:40:00,19.19,19.21,19.0,19.05,334000.0,15.4433,15.4594,15.2904,15.3306,334000.0
2008-01-17 14:50:00,19.06,19.22,19.05,19.17,109200.0,15.3387,15.4674,15.3306,15.4272,109200.0
2008-01-17 15:00:00,19.17,19.25,19.17,19.2,81400.0,15.4272,15.4916,15.4272,15.4513,81400.0
2008-01-17 15:10:00,19.2,19.23,19.17,19.21,47600.0,15.4513,15.4755,15.4272,15.4594,47600.0
2008-01-17 15:20:00,19.21,19.21,19.1,19.13,87600.0,15.4594,15.4594,15.3709,15.395,87600.0
2008-01-17 15:30:00,19.13,19.17,19.09,19.16,165800.0,15.395,15.4272,15.3628,15.4191,165800.0
2008-01-17 15:40:00,19.15,19.2,19.14,19.16,196600.0,15.4111,15.4513,15.403,15.4191,196600.0
2008-01-17 15:50:00,19.16,19.17,19.05,19.14,427000.0,15.4191,15.4272,15.3306,15.403,427000.0
2008-01-18 09:30:00,19.36,19.5,19.3,19.43,306200.0,15.5801,15.6928,15.5318,15.6364,306200.0
2008-01-18 09:40:00,19.4,19.46,19.33,19.36,115400.0,15.6123,15.6606,15.5559,15.5801,115400.0
2008-01-18 09:50:00,19.34,19.38,19.3,19.38,115600.0,15.564,15.5962,15.5318,15.5962,115600.0
2008-01-18 10:00:00,19.38,19.5,19.38,19.48,84200.0,15.5962,15.6928,15.5962,15.6767,84200.0
2008-01-18 10:10:00,19.49,19.58,19.46,19.47,91600.0,15.6847,15.7571,15.6606,15.6686,91600.0
2008-01-18 10:20:00,19.48,19.49,19.31,19.38,98800.0,15.6767,15.6847,15.5399,15.5962,98800.0
2008-01-18 10:30:00,19.38,19.42,19.31,19.31,71800.0,15.5962,15.6284,15.5399,15.5399,71800.0
2008-01-18 10:40:00,19.31,19.34,19.3,19.32,93800.0,15.5399,15.564,15.5318,15.5479,93800.0
2008-01-18 10:50:00,19.32,19.43,19.32,19.43,78800.0,15.5479,15.6364,15.5479,15.6364,78800.0
2008-01-18 11:00:00,19.42,19.53,19.42,19.52,148200.0,15.6284,15.7169,15.6284,15.7089,148200.0
2008-01-18 11:10:00,19.5,19.51,19.4,19.42,96600.0,15.6928,15.7008,15.6123,15.6284,96600.0
2008-01-18 11:20:00,19.43,19.43,19.38,19.42,132400.0,15.6364,15.6364,15.5962,15.6284,132400.0
2008-01-18 11:30:00,19.42,19.43,19.38,19.4,86000.0,15.6284,15.6364,15.5962,15.6123,86000.0
2008-01-18 11:40:00,19.4,19.42,19.37,19.39,106200.0,15.6123,15.6284,15.5881,15.6042,106200.0
2008-01-18 11:50:00,19.4,19.41,19.22,19.33,102600.0,15.6123,15.6203,15.4674,15.5559,102600.0
2008-01-18 12:00:00,19.34,19.34,19.24,19.26,70400.0,15.564,15.564,15.4835,15.4996,70400.0
2008-01-18 12:10:00,19.27,19.3,19.25,19.25,63600.0,15.5077,15.5318,15.4916,15.4916,63600.0
2008-01-18 12:20:00,19.24,19.32,19.21,19.31,58400.0,15.4835,15.5479,15.4594,15.5399,58400.0
2008-01-18 12:30:00,19.32,19.4,19.32,19.37,78000.0,15.5479,15.6123,15.5479,15.5881,78000.0
2008-01-18 12:40:00,19.37,19.38,19.27,19.28,79200.0,15.5881,15.5962,15.5077,15.5157,79200.0
2008-01-18 12:50:00,19.29,19.29,19.23,19.25,53400.0,15.5238,15.5238,15.4755,15.4916,53400.0
2008-01-18 13:00:00,19.26,19.31,19.23,19.24,81000.0,15.4996,15.5399,15.4755,15.4835,81000.0
2008-01-18 13:10:00,19.24,19.25,19.14,19.2,81200.0,15.4835,15.4916,15.403,15.4513,81200.0
2008-01-18 13:20:00,19.18,19.18,19.1,19.11,41400.0,15.4352,15.4352,15.3709,15.3789,41400.0
2008-01-18 13:30:00,19.11,19.2,19.11,19.11,48800.0,15.3789,15.4513,15.3789,15.3789,48800.0
2008-01-18 13:40:00,19.11,19.18,19.09,19.18,50200.0,15.3789,15.4352,15.3628,15.4352,50200.0
2008-01-18 13:50:00,19.19,19.21,19.13,19.14,91400.0,15.4433,15.4594,15.395,15.403,91400.0
2008-01-18 14:00:00,19.13,19.15,19.1,19.13,63600.0,15.395,15.4111,15.3709,15.395,63600.0
2008-01-18 14:10:00,19.13,19.17,19.1,19.15,81600.0,15.395,15.4272,15.3709,15.4111,81600.0
2008-01-18 14:20:00,19.14,19.14,19.04,19.06,74400.0,15.403,15.403,15.3226,15.3387,74400.0
2008-01-18 14:30:00,19.06,19.13,19.05,19.13,131000.0,15.3387,15.395,15.3306,15.395,131000.0
2008-01-18 14:40:00,19.11,19.16,19.11,19.15,144200.0,15.3789,15.4191,15.3789,15.4111,144200.0
2008-01-18 14:50:00,19.15,19.2,19.14,19.2,197200.0,15.4111,15.4513,15.403,15.4513,197200.0
2008-01-18 15:00:00,19.21,19.24,19.15,19.23,113600.0,15.4594,15.4835,15.4111,15.4755,113600.0
2008-01-18 15:10:00,19.23,19.31,19.22,19.27,163400.0,15.4755,15.5399,15.4674,15.5077,163400.0
2008-01-18 15:20:00,19.27,19.3,19.23,19.27,135200.0,15.5077,15.5318,15.4755,15.5077,135200.0
2008-01-18 15:30:00,19.26,19.31,19.23,19.28,186200.0,15.4996,15.5399,15.4755,15.5157,186200.0
2008-01-18 15:40:00,19.29,19.41,19.23,19.4,182800.0,15.5238,15.6203,15.4755,15.6123,182800.0
2008-01-18 15:50:00,19.4,19.45,19.34,19.44,444400.0,15.6123,15.6525,15.564,15.6445,444400.0
2008-01-22 09:30:00,18.59,19.38,18.54,19.07,14400.0,14.9604,15.5962,14.9202,15.3467,14400.0
2008-01-22 09:40:00,18.54,19.06,18.52,19.0,182600.0,14.9202,15.3387,14.9041,15.2904,182600.0
2008-01-22 09:50:00,19.0,19.33,19.0,19.06,111800.0,15.2904,15.5559,15.2904,15.3387,111800.0
2008-01-22 10:00:00,19.06,19.23,19.04,19.09,74000.0,15.3387,15.4755,15.3226,15.3628,74000.0
2008-01-22 10:10:00,19.08,19.28,19.0,19.18,103800.0,15.3548,15.5157,15.2904,15.4352,103800.0
2008-01-22 10:20:00,19.18,19.38,19.04,19.33,133600.0,15.4352,15.5962,15.3226,15.5559,133600.0
2008-01-22 10:30:00,19.33,19.39,19.27,19.37,344600.0,15.5559,15.6042,15.5077,15.5881,344600.0
2008-01-22 10:40:00,19.36,19.49,19.34,19.45,140200.0,15.5801,15.6847,15.564,15.6525,140200.0
2008-01-22 10:50:00,19.43,19.45,19.3,19.3,159600.0,15.6364,15.6525,15.5318,15.5318,159600.0
2008-01-22 11:00:00,19.31,19.42,19.29,19.4,150800.0,15.5399,15.6284,15.5238,15.6123,150800.0
2008-01-22 11:10:00,19.4,19.6,19.35,19.56,253400.0,15.6123,15.7732,15.572,15.741,253400.0
2008-01-22 11:20:00,19.55,19.64,19.54,19.55,150600.0,15.733,15.8054,15.7249,15.733,150600.0
2008-01-22 11:30:00,19.56,19.58,19.49,19.58,173400.0,15.741,15.7571,15.6847,15.7571,173400.0
2008-01-22 11:40:00,19.58,19.58,19.53,19.57,138000.0,15.7571,15.7571,15.7169,15.7491,138000.0
2008-01-22 11:50:00,19.57,19.63,19.53,19.54,148000.0,15.7491,15.7974,15.7169,15.7249,148000.0
2008-01-22 12:00:00,19.54,19.66,19.54,19.65,120800.0,15.7249,15.8215,15.7249,15.8135,120800.0
2008-01-22 12:10:00,19.66,19.72,19.61,19.61,123000.0,15.8215,15.8698,15.7813,15.7813,123000.0
2008-01-22 12:20:00,19.6,19.63,19.56,19.6,69600.0,15.7732,15.7974,15.741,15.7732,69600.0
2008-01-22 12:30:00,19.59,19.59,19.54,19.56,70400.0,15.7652,15.7652,15.7249,15.741,70400.0
2008-01-22 12:40:00,19.56,19.62,19.55,19.58,98600.0,15.741,15.7893,15.733,15.7571,98600.0
2008-01-22 12:50:00,19.58,19.64,19.57,19.58,71400.0,15.7571,15.8054,15.7491,15.7571,71400.0
2008-01-22 13:00:00,19.58,19.66,19.56,19.61,87000.0,15.7571,15.8215,15.741,15.7813,87000.0
2008-01-22 13:10:00,19.61,19.63,19.57,19.58,65200.0,15.7813,15.7974,15.7491,15.7571,65200.0
2008-01-22 13:20:00,19.59,19.63,19.55,19.55,86800.0,15.7652,15.7974,15.733,15.733,86800.0
2008-01-22 13:30:00,19.55,19.56,19.5,19.55,122200.0,15.733,15.741,15.6928,15.733,122200.0
2008-01-22 13:40:00,19.55,19.58,19.53,19.58,109600.0,15.733,15.7571,15.7169,15.7571,109600.0
2008-01-22 13:50:00,19.58,19.59,19.5,19.51,99800.0,15.7571,15.7652,15.6928,15.7008,99800.0
2008-01-22 14:00:00,19.51,19.52,19.46,19.46,87600.0,15.7008,15.7089,15.6606,15.6606,87600.0
2008-01-22 14:10:00,19.46,19.53,19.46,19.53,78800.0,15.6606,15.7169,15.6606,15.7169,78800.0
2008-01-22 14:20:00,19.53,19.55,19.51,19.53,63600.0,15.7169,15.733,15.7008,15.7169,63600.0
2008-01-22 14:30:00,19.53,19.54,19.45,19.47,175600.0,15.7169,15.7249,15.6525,15.6686,175600.0
2008-01-22 14:40:00,19.48,19.5,19.41,19.46,162000.0,15.6767,15.6928,15.6203,15.6606,162000.0
2008-01-22 14:50:00,19.48,19.51,19.41,19.49,81800.0,15.6767,15.7008,15.6203,15.6847,81800.0
2008-01-22 15:00:00,19.49,19.58,19.42,19.56,103600.0,15.6847,15.7571,15.6284,15.741,103600.0
2008-01-22 15:10:00,19.56,19.56,19.5,19.54,150800.0,15.741,15.741,15.6928,15.7249,150800.0
2008-01-22 15:20:00,19.55,19.6,19.53,19.54,92400.0,15.733,15.7732,15.7169,15.7249,92400.0
2008-01-22 15:30:00,19.56,19.7,19.56,19.7,197000.0,15.741,15.8537,15.741,15.8537,197000.0
2008-01-22 15:40:00,19.7,19.79,19.63,19.64,254200.0,15.8537,15.9261,15.7974,15.8054,254200.0
2008-01-22 15:50:00,19.65,19.65,19.58,19.61,174400.0,15.8135,15.8135,15.7571,15.7813,174400.0
2008-01-23 09:30:00,19.08,19.25,18.96,18.97,98200.0,15.3548,15.4916,15.2582,15.2662,98200.0
2008-01-23 09:40:00,18.97,19.03,18.88,18.98,111000.0,15.2662,15.3145,15.1938,15.2743,111000.0
2008-01-23 09:50:00,18.98,19.16,18.93,19.14,112600.0,15.2743,15.4191,15.234,15.403,112600.0
2008-01-23 10:00:00,19.14,19.29,19.13,19.15,230000.0,15.403,15.5238,15.395,15.4111,230000.0
2008-01-23 10:10:00,19.16,19.5,19.16,19.5,213400.0,15.4191,15.6928,15.4191,15.6928,213400.0
2008-01-23 10:20:00,19.51,19.56,19.41,19.43,201000.0,15.7008,15.741,15.6203,15.6364,201000.0
2008-01-23 10:30:00,19.43,19.56,19.43,19.56,185200.0,15.6364,15.741,15.6364,15.741,185200.0
2008-01-23 10:40:00,19.56,19.57,19.37,19.47,129800.0,15.741,15.7491,15.5881,15.6686,129800.0
2008-01-23 10:50:00,19.48,19.48,19.38,19.42,70400.0,15.6767,15.6767,15.5962,15.6284,70400.0
2008-01-23 11:00:00,19.42,19.45,19.38,19.41,104200.0,15.6284,15.6525,15.5962,15.6203,104200.0
2008-01-23 11:10:00,19.41,19.45,19.4,19.41,91800.0,15.6203,15.6525,15.6123,15.6203,91800.0
2008-01-23 11:20:00,19.42,19.46,19.4,19.45,126600.0,15.6284,15.6606,15.6123,15.6525,126600.0
2008-01-23 11:30:00,19.45,19.46,19.32,19.36,172800.0,15.6525,15.6606,15.5479,15.5801,172800.0
2008-01-23 11:40:00,19.36,19.39,19.25,19.28,98600.0,15.5801,15.6042,15.4916,15.5157,98600.0
2008-01-23 11:50:00,19.28,19.38,19.27,19.32,56000.0,15.5157,15.5962,15.5077,15.5479,56000.0
2008-01-23 12:00:00,19.32,19.36,19.27,19.28,111600.0,15.5479,15.5801,15.5077,15.5157,111600.0
2008-01-23 12:10:00,19.29,19.41,19.24,19.38,133000.0,15.5238,15.6203,15.4835,15.5962,133000.0
2008-01-23 12:20:00,19.38,19.43,19.35,19.36,56400.0,15.5962,15.6364,15.572,15.5801,56400.0
2008-01-23 12:30:00,19.37,19.37,19.25,19.25,83400.0,15.5881,15.5881,15.4916,15.4916,83400.0
2008-01-23 12:40:00,19.25,19.3,19.16,19.25,194200.0,15.4916,15.5318,15.4191,15.4916,194200.0
2008-01-23 12:50:00,19.25,19.31,19.21,19.24,71400.0,15.4916,15.5399,15.4594,15.4835,71400.0
2008-01-23 13:00:00,19.25,19.41,19.24,19.31,129200.0,15.4916,15.6203,15.4835,15.5399,129200.0
2008-01-23 13:10:00,19.31,19.38,19.24,19.37,65200.0,15.5399,15.5962,15.4835,15.5881,65200.0
2008-01-23 13:20:00,19.38,19.45,19.35,19.42,110200.0,15.5962,15.6525,15.572,15.6284,110200.0
2008-01-23 13:30:00,19.42,19.52,19.42,19.47,204600.0,15.6284,15.7089,15.6284,15.6686,204600.0
2008-01-23 13:40:00,19.47,19.52,19.41,19.5,131000.0,15.6686,15.7089,15.6203,15.6928,131000.0
2008-01-23 13:50:00,19.5,19.59,19.48,19.57,197000.0,15.6928,15.7652,15.6767,15.7491,197000.0
2008-01-23 14:00:00,19.56,19.59,19.5,19.59,115000.0,15.741,15.7652,15.6928,15.7652,115000.0
2008-01-23 14:10:00,19.58,19.61,19.53,19.53,107000.0,15.7571,15.7813,15.7169,15.7169,107000.0
2008-01-23 14:20:00,19.53,19.82,19.53,19.8,268600.0,15.7169,15.9503,15.7169,15.9342,268600.0
2008-01-23 14:30:00,19.8,19.96,19.79,19.93,276000.0,15.9342,16.0629,15.9261,16.0388,276000.0
2008-01-23 14:40:00,19.93,20.05,19.84,19.85,171000.0,16.0388,16.1354,15.9664,15.9744,171000.0
2008-01-23 14:50:00,19.85,19.88,19.78,19.82,175200.0,15.9744,15.9986,15.9181,15.9503,175200.0
2008-01-23 15:00:00,19.82,19.95,19.8,19.95,164000.0,15.9503,16.0549,15.9342,16.0549,164000.0
2008-01-23 15:10:00,19.95,20.09,19.95,20.04,150600.0,16.0549,16.1676,16.0549,16.1273,150600.0
2008-01-23 15:20:00,20.04,20.38,20.03,20.36,302000.0,16.1273,16.4009,16.1193,16.3848,302000.0
2008-01-23 15:30:00,20.36,20.6,20.29,20.56,322400.0,16.3848,16.578,16.3285,16.5458,322400.0
2008-01-23 15:40:00,20.56,20.58,20.42,20.52,248200.0,16.5458,16.5619,16.4331,16.5136,248200.0
2008-01-23 15:50:00,20.51,20.63,20.38,20.55,275800.0,16.5056,16.6021,16.4009,16.5378,275800.0
2008-01-24 09:30:00,20.5,20.5,20.17,20.41,164000.0,16.4975,16.4975,16.2319,16.4251,164000.0
2008-01-24 09:40:00,20.4,20.41,20.25,20.26,84400.0,16.417,16.4251,16.2963,16.3044,84400.0
2008-01-24 09:50:00,20.27,20.48,20.22,20.47,159800.0,16.3124,16.4814,16.2722,16.4734,159800.0
2008-01-24 10:00:00,20.47,20.48,20.25,20.3,167800.0,16.4734,16.4814,16.2963,16.3366,167800.0
2008-01-24 10:10:00,20.3,20.35,20.14,20.23,189000.0,16.3366,16.3768,16.2078,16.2802,189000.0
2008-01-24 10:20:00,20.23,20.25,20.21,20.24,93400.0,16.2802,16.2963,16.2641,16.2883,93400.0
2008-01-24 10:30:00,20.23,20.34,20.17,20.28,146200.0,16.2802,16.3688,16.2319,16.3205,146200.0
2008-01-24 10:40:00,20.27,20.33,20.25,20.26,75000.0,16.3124,16.3607,16.2963,16.3044,75000.0
2008-01-24 10:50:00,20.26,20.28,20.19,20.19,91200.0,16.3044,16.3205,16.248,16.248,91200.0
2008-01-24 11:00:00,20.2,20.2,20.13,20.14,62600.0,16.2561,16.2561,16.1998,16.2078,62600.0
2008-01-24 11:10:00,20.14,20.22,20.13,20.18,82400.0,16.2078,16.2722,16.1998,16.24,82400.0
2008-01-24 11:20:00,20.16,20.3,20.16,20.28,90200.0,16.2239,16.3366,16.2239,16.3205,90200.0
2008-01-24 11:30:00,20.27,20.3,20.2,20.2,88800.0,16.3124,16.3366,16.2561,16.2561,88800.0
2008-01-24 11:40:00,20.2,20.24,20.18,20.21,106400.0,16.2561,16.2883,16.24,16.2641,106400.0
2008-01-24 11:50:00,20.2,20.22,20.11,20.11,109400.0,16.2561,16.2722,16.1837,16.1837,109400.0
2008-01-24 12:00:00,20.11,20.13,20.1,20.13,114400.0,16.1837,16.1998,16.1756,16.1998,114400.0
2008-01-24 12:10:00,20.12,20.13,20.06,20.07,46800.0,16.1917,16.1998,16.1434,16.1515,46800.0
2008-01-24 12:20:00,20.06,20.08,19.99,20.0,125600.0,16.1434,16.1595,16.0871,16.0951,125600.0
2008-01-24 12:30:00,20.02,20.02,19.95,19.95,100000.0,16.1112,16.1112,16.0549,16.0549,100000.0
2008-01-24 12:40:00,19.95,19.98,19.93,19.96,70000.0,16.0549,16.079,16.0388,16.0629,70000.0
2008-01-24 12:50:00,19.96,19.99,19.92,19.96,61800.0,16.0629,16.0871,16.0308,16.0629,61800.0
2008-01-24 13:00:00,19.97,19.97,19.9,19.9,63400.0,16.071,16.071,16.0147,16.0147,63400.0
2008-01-24 13:10:00,19.91,19.91,19.86,19.88,112800.0,16.0227,16.0227,15.9825,15.9986,112800.0
2008-01-24 13:20:00,19.88,19.92,19.83,19.84,74600.0,15.9986,16.0308,15.9583,15.9664,74600.0
2008-01-24 13:30:00,19.84,19.85,19.72,19.72,146400.0,15.9664,15.9744,15.8698,15.8698,146400.0
2008-01-24 13:40:00,19.72,19.85,19.72,19.85,126400.0,15.8698,15.9744,15.8698,15.9744,126400.0
2008-01-24 13:50:00,19.85,19.93,19.75,19.75,144200.0,15.9744,16.0388,15.8939,15.8939,144200.0
2008-01-24 14:00:00,19.75,19.86,19.75,19.82,76200.0,15.8939,15.9825,15.8939,15.9503,76200.0
2008-01-24 14:10:00,19.82,19.83,19.74,19.74,148800.0,15.9503,15.9583,15.8859,15.8859,148800.0
2008-01-24 14:20:00,19.75,19.81,19.73,19.77,81000.0,15.8939,15.9422,15.8779,15.91,81000.0
2008-01-24 14:30:00,19.78,19.79,19.72,19.74,126200.0,15.9181,15.9261,15.8698,15.8859,126200.0
2008-01-24 14:40:00,19.75,19.76,19.67,19.7,130400.0,15.8939,15.902,15.8296,15.8537,130400.0
2008-01-24 14:50:00,19.69,19.71,19.61,19.63,123600.0,15.8457,15.8618,15.7813,15.7974,123600.0
2008-01-24 15:00:00,19.62,19.63,19.52,19.55,186400.0,15.7893,15.7974,15.7089,15.733,186400.0
2008-01-24 15:10:00,19.54,19.55,19.43,19.48,243400.0,15.7249,15.733,15.6364,15.6767,243400.0
2008-01-24 15:20:00,19.47,19.5,19.44,19.45,214800.0,15.6686,15.6928,15.6445,15.6525,214800.0
2008-01-24 15:30:00,19.46,19.51,19.46,19.5,252200.0,15.6606,15.7008,15.6606,15.6928,252200.0
2008-01-24 15:40:00,19.5,19.61,19.5,19.61,211000.0,15.6928,15.7813,15.6928,15.7813,211000.0
2008-01-24 15:50:00,19.61,19.61,19.54,19.55,214400.0,15.7813,15.7813,15.7249,15.733,214400.0
2008-01-25 09:30:00,19.61,19.77,19.61,19.72,85600.0,15.7813,15.91,15.7813,15.8698,85600.0
2008-01-25 09:40:00,19.71,19.9,19.62,19.89,127400.0,15.8618,16.0147,15.7893,16.0066,127400.0
2008-01-25 09:50:00,19.9,19.95,19.82,19.94,126400.0,16.0147,16.0549,15.9503,16.0468,126400.0
2008-01-25 10:00:00,19.93,20.0,19.91,19.91,77600.0,16.0388,16.0951,16.0227,16.0227,77600.0
2008-01-25 10:10:00,19.92,20.05,19.88,20.04,150200.0,16.0308,16.1354,15.9986,16.1273,150200.0
2008-01-25 10:20:00,20.04,20.11,19.93,20.01,146200.0,16.1273,16.1837,16.0388,16.1032,146200.0
2008-01-25 10:30:00,20.0,20.01,19.89,19.9,279800.0,16.0951,16.1032,16.0066,16.0147,279800.0
2008-01-25 10:40:00,19.9,19.95,19.85,19.93,184200.0,16.0147,16.0549,15.9744,16.0388,184200.0
2008-01-25 10:50:00,19.92,19.93,19.89,19.91,114600.0,16.0308,16.0388,16.0066,16.0227,114600.0
2008-01-25 11:00:00,19.92,19.96,19.88,19.88,57600.0,16.0308,16.0629,15.9986,15.9986,57600.0
2008-01-25 11:10:00,19.9,19.96,19.89,19.93,32200.0,16.0147,16.0629,16.0066,16.0388,32200.0
2008-01-25 11:20:00,19.93,19.93,19.86,19.91,45000.0,16.0388,16.0388,15.9825,16.0227,45000.0
2008-01-25 11:30:00,19.91,19.94,19.88,19.92,61400.0,16.0227,16.0468,15.9986,16.0308,61400.0
2008-01-25 11:40:00,19.91,19.93,19.86,19.88,70400.0,16.0227,16.0388,15.9825,15.9986,70400.0
2008-01-25 11:50:00,19.9,19.92,19.86,19.91,42400.0,16.0147,16.0308,15.9825,16.0227,42400.0
2008-01-25 12:00:00,19.91,19.92,19.88,19.88,51200.0,16.0227,16.0308,15.9986,15.9986,51200.0
2008-01-25 12:10:00,19.87,19.9,19.86,19.86,33800.0,15.9905,16.0147,15.9825,15.9825,33800.0
2008-01-25 12:20:00,19.86,19.88,19.85,19.85,28200.0,15.9825,15.9986,15.9744,15.9744,28200.0
2008-01-25 12:30:00,19.86,19.87,19.77,19.81,72800.0,15.9825,15.9905,15.91,15.9422,72800.0
2008-01-25 12:40:00,19.81,19.83,19.73,19.75,79200.0,15.9422,15.9583,15.8779,15.8939,79200.0
2008-01-25 12:50:00,19.75,19.77,19.64,19.65,70800.0,15.8939,15.91,15.8054,15.8135,70800.0
2008-01-25 13:00:00,19.67,19.69,19.6,19.61,62000.0,15.8296,15.8457,15.7732,15.7813,62000.0
2008-01-25 13:10:00,19.61,19.63,19.53,19.58,82400.0,15.7813,15.7974,15.7169,15.7571,82400.0
2008-01-25 13:20:00,19.57,19.61,19.51,19.53,122800.0,15.7491,15.7813,15.7008,15.7169,122800.0
2008-01-25 13:30:00,19.53,19.56,19.46,19.5,88600.0,15.7169,15.741,15.6606,15.6928,88600.0
2008-01-25 13:40:00,19.5,19.51,19.46,19.46,47000.0,15.6928,15.7008,15.6606,15.6606,47000.0
2008-01-25 13:50:00,19.46,19.51,19.39,19.39,107000.0,15.6606,15.7008,15.6042,15.6042,107000.0
2008-01-25 14:00:00,19.39,19.51,19.38,19.46,48800.0,15.6042,15.7008,15.5962,15.6606,48800.0
2008-01-25 14:10:00,19.46,19.48,19.43,19.47,47200.0,15.6606,15.6767,15.6364,15.6686,47200.0
2008-01-25 14:20:00,19.48,19.56,19.45,19.49,86000.0,15.6767,15.741,15.6525,15.6847,86000.0
2008-01-25 14:30:00,19.49,19.55,19.49,19.5,47000.0,15.6847,15.733,15.6847,15.6928,47000.0
2008-01-25 14:40:00,19.5,19.53,19.47,19.5,43800.0,15.6928,15.7169,15.6686,15.6928,43800.0
2008-01-25 14:50:00,19.5,19.53,19.46,19.48,39200.0,15.6928,15.7169,15.6606,15.6767,39200.0
2008-01-25 15:00:00,19.47,19.52,19.47,19.5,56000.0,15.6686,15.7089,15.6686,15.6928,56000.0
2008-01-25 15:10:00,19.5,19.64,19.49,19.61,82400.0,15.6928,15.8054,15.6847,15.7813,82400.0
2008-01-25 15:20:00,19.61,19.71,19.61,19.66,206400.0,15.7813,15.8618,15.7813,15.8215,206400.0
2008-01-25 15:30:00,19.67,19.74,19.63,19.68,120000.0,15.8296,15.8859,15.7974,15.8376,120000.0
2008-01-25 15:40:00,19.68,19.72,19.6,19.6,93800.0,15.8376,15.8698,15.7732,15.7732,93800.0
2008-01-25 15:50:00,19.61,19.64,19.56,19.63,156800.0,15.7813,15.8054,15.741,15.7974,156800.0
2008-01-28 09:30:00,19.72,19.95,19.45,19.72,79600.0,15.8698,16.0549,15.6525,15.8698,79600.0
2008-01-28 09:40:00,19.73,19.76,19.64,19.68,58800.0,15.8779,15.902,15.8054,15.8376,58800.0
2008-01-28 09:50:00,19.68,19.72,19.61,19.64,81800.0,15.8376,15.8698,15.7813,15.8054,81800.0
2008-01-28 10:00:00,19.64,19.67,19.46,19.46,141600.0,15.8054,15.8296,15.6606,15.6606,141600.0
2008-01-28 10:10:00,19.47,19.53,19.43,19.43,127000.0,15.6686,15.7169,15.6364,15.6364,127000.0
2008-01-28 10:20:00,19.43,19.45,19.38,19.4,122000.0,15.6364,15.6525,15.5962,15.6123,122000.0
2008-01-28 10:30:00,19.39,19.43,19.32,19.4,95600.0,15.6042,15.6364,15.5479,15.6123,95600.0
2008-01-28 10:40:00,19.36,19.44,19.32,19.36,88000.0,15.5801,15.6445,15.5479,15.5801,88000.0
2008-01-28 10:50:00,19.36,19.41,19.35,19.37,35800.0,15.5801,15.6203,15.572,15.5881,35800.0
2008-01-28 11:00:00,19.38,19.39,19.35,19.35,51200.0,15.5962,15.6042,15.572,15.572,51200.0
2008-01-28 11:10:00,19.36,19.42,19.35,19.36,76600.0,15.5801,15.6284,15.572,15.5801,76600.0
2008-01-28 11:20:00,19.35,19.4,19.34,19.39,31200.0,15.572,15.6123,15.564,15.6042,31200.0
2008-01-28 11:30:00,19.39,19.39,19.33,19.36,54000.0,15.6042,15.6042,15.5559,15.5801,54000.0
2008-01-28 11:40:00,19.36,19.39,19.34,19.38,35800.0,15.5801,15.6042,15.564,15.5962,35800.0
2008-01-28 11:50:00,19.38,19.39,19.34,19.35,27600.0,15.5962,15.6042,15.564,15.572,27600.0
2008-01-28 12:00:00,19.35,19.41,19.34,19.36,54000.0,15.572,15.6203,15.564,15.5801,54000.0
2008-01-28 12:10:00,19.36,19.45,19.36,19.42,71400.0,15.5801,15.6525,15.5801,15.6284,71400.0
2008-01-28 12:20:00,19.42,19.45,19.41,19.42,92000.0,15.6284,15.6525,15.6203,15.6284,92000.0
2008-01-28 12:30:00,19.42,19.44,19.4,19.42,53800.0,15.6284,15.6445,15.6123,15.6284,53800.0
2008-01-28 12:40:00,19.42,19.47,19.39,19.45,78200.0,15.6284,15.6686,15.6042,15.6525,78200.0
2008-01-28 12:50:00,19.45,19.5,19.42,19.46,120400.0,15.6525,15.6928,15.6284,15.6606,120400.0
2008-01-28 13:00:00,19.46,19.49,19.45,19.48,41000.0,15.6606,15.6847,15.6525,15.6767,41000.0
2008-01-28 13:10:00,19.48,19.55,19.45,19.53,62000.0,15.6767,15.733,15.6525,15.7169,62000.0
2008-01-28 13:20:00,19.54,19.59,19.46,19.5,67600.0,15.7249,15.7652,15.6606,15.6928,67600.0
2008-01-28 13:30:00,19.52,19.55,19.5,19.53,62000.0,15.7089,15.733,15.6928,15.7169,62000.0
2008-01-28 13:40:00,19.52,19.55,19.5,19.5,33200.0,15.7089,15.733,15.6928,15.6928,33200.0
2008-01-28 13:50:00,19.5,19.56,19.49,19.55,37400.0,15.6928,15.741,15.6847,15.733,37400.0
2008-01-28 14:00:00,19.55,19.58,19.53,19.56,35600.0,15.733,15.7571,15.7169,15.741,35600.0
2008-01-28 14:10:00,19.56,19.65,19.56,19.64,67000.0,15.741,15.8135,15.741,15.8054,67000.0
2008-01-28 14:20:00,19.64,19.68,19.63,19.67,53400.0,15.8054,15.8376,15.7974,15.8296,53400.0
2008-01-28 14:30:00,19.68,19.75,19.67,19.74,82400.0,15.8376,15.8939,15.8296,15.8859,82400.0
2008-01-28 14:40:00,19.74,19.78,19.71,19.74,107600.0,15.8859,15.9181,15.8618,15.8859,107600.0
2008-01-28 14:50:00,19.74,19.75,19.7,19.7,73600.0,15.8859,15.8939,15.8537,15.8537,73600.0
2008-01-28 15:00:00,19.71,19.73,19.68,19.71,59200.0,15.8618,15.8779,15.8376,15.8618,59200.0
2008-01-28 15:10:00,19.71,19.74,19.68,19.68,119000.0,15.8618,15.8859,15.8376,15.8376,119000.0
2008-01-28 15:20:00,19.69,19.75,19.67,19.75,92000.0,15.8457,15.8939,15.8296,15.8939,92000.0
2008-01-28 15:30:00,19.74,19.84,19.74,19.83,193800.0,15.8859,15.9664,15.8859,15.9583,193800.0
2008-01-28 15:40:00,19.83,19.92,19.82,19.89,161800.0,15.9583,16.0308,15.9503,16.0066,161800.0
2008-01-28 15:50:00,19.89,19.92,19.85,19.92,152000.0,16.0066,16.0308,15.9744,16.0308,152000.0
2008-01-29 09:30:00,21.11,21.63,20.6,20.77,334200.0,16.9884,17.4069,16.578,16.7148,334200.0
2008-01-29 09:40:00,20.76,20.8,20.68,20.78,424200.0,16.7067,16.7389,16.6424,16.7228,424200.0
2008-01-29 09:50:00,20.78,20.79,20.49,20.63,158200.0,16.7228,16.7309,16.4895,16.6021,158200.0
2008-01-29 10:00:00,20.62,20.75,20.59,20.68,224600.0,16.5941,16.6987,16.5699,16.6424,224600.0
2008-01-29 10:10:00,20.68,20.79,20.67,20.75,200000.0,16.6424,16.7309,16.6343,16.6987,200000.0
2008-01-29 10:20:00,20.75,20.79,20.74,20.77,168200.0,16.6987,16.7309,16.6907,16.7148,168200.0
2008-01-29 10:30:00,20.77,20.77,20.7,20.73,172800.0,16.7148,16.7148,16.6585,16.6826,172800.0
2008-01-29 10:40:00,20.73,20.73,20.6,20.64,90400.0,16.6826,16.6826,16.578,16.6102,90400.0
2008-01-29 10:50:00,20.63,20.63,20.54,20.57,167800.0,16.6021,16.6021,16.5297,16.5538,167800.0
2008-01-29 11:00:00,20.58,20.69,20.58,20.65,95800.0,16.5619,16.6504,16.5619,16.6182,95800.0
2008-01-29 11:10:00,20.65,20.68,20.62,20.66,75000.0,16.6182,16.6424,16.5941,16.6263,75000.0
2008-01-29 11:20:00,20.67,20.72,20.63,20.64,103000.0,16.6343,16.6746,16.6021,16.6102,103000.0
2008-01-29 11:30:00,20.63,20.75,20.63,20.72,304200.0,16.6021,16.6987,16.6021,16.6746,304200.0
2008-01-29 11:40:00,20.72,20.72,20.64,20.65,55200.0,16.6746,16.6746,16.6102,16.6182,55200.0
2008-01-29 11:50:00,20.64,20.67,20.63,20.67,41000.0,16.6102,16.6343,16.6021,16.6343,41000.0
2008-01-29 12:00:00,20.67,20.7,20.65,20.67,67000.0,16.6343,16.6585,16.6182,16.6343,67000.0
2008-01-29 12:10:00,20.65,20.67,20.63,20.64,50800.0,16.6182,16.6343,16.6021,16.6102,50800.0
2008-01-29 12:20:00,20.63,20.68,20.6,20.64,72800.0,16.6021,16.6424,16.578,16.6102,72800.0
2008-01-29 12:30:00,20.63,20.67,20.63,20.63,110800.0,16.6021,16.6343,16.6021,16.6021,110800.0
2008-01-29 12:40:00,20.63,20.66,20.61,20.63,54400.0,16.6021,16.6263,16.586,16.6021,54400.0
2008-01-29 12:50:00,20.64,20.65,20.6,20.6,30800.0,16.6102,16.6182,16.578,16.578,30800.0
2008-01-29 13:00:00,20.6,20.64,20.6,20.61,31000.0,16.578,16.6102,16.578,16.586,31000.0
2008-01-29 13:10:00,20.6,20.66,20.6,20.65,46200.0,16.578,16.6263,16.578,16.6182,46200.0
2008-01-29 13:20:00,20.66,20.7,20.65,20.67,35600.0,16.6263,16.6585,16.6182,16.6343,35600.0
2008-01-29 13:30:00,20.67,20.7,20.64,20.65,92000.0,16.6343,16.6585,16.6102,16.6182,92000.0
2008-01-29 13:40:00,20.65,20.67,20.61,20.62,36200.0,16.6182,16.6343,16.586,16.5941,36200.0
2008-01-29 13:50:00,20.61,20.63,20.56,20.56,64600.0,16.586,16.6021,16.5458,16.5458,64600.0
2008-01-29 14:00:00,20.57,20.58,20.52,20.54,93800.0,16.5538,16.5619,16.5136,16.5297,93800.0
2008-01-29 14:10:00,20.54,20.57,20.54,20.56,60200.0,16.5297,16.5538,16.5297,16.5458,60200.0
2008-01-29 14:20:00,20.56,20.57,20.53,20.56,50800.0,16.5458,16.5538,16.5217,16.5458,50800.0
2008-01-29 14:30:00,20.56,20.67,20.56,20.61,284400.0,16.5458,16.6343,16.5458,16.586,284400.0
2008-01-29 14:40:00,20.61,20.66,20.59,20.61,115600.0,16.586,16.6263,16.5699,16.586,115600.0
2008-01-29 14:50:00,20.61,20.64,20.6,20.61,73800.0,16.586,16.6102,16.578,16.586,73800.0
2008-01-29 15:00:00,20.6,20.65,20.59,20.65,81800.0,16.578,16.6182,16.5699,16.6182,81800.0
2008-01-29 15:10:00,20.64,20.65,20.59,20.59,88800.0,16.6102,16.6182,16.5699,16.5699,88800.0
2008-01-29 15:20:00,20.6,20.61,20.55,20.56,123400.0,16.578,16.586,16.5378,16.5458,123400.0
2008-01-29 15:30:00,20.56,20.6,20.55,20.59,137600.0,16.5458,16.578,16.5378,16.5699,137600.0
2008-01-29 15:40:00,20.59,20.6,20.54,20.54,141000.0,16.5699,16.578,16.5297,16.5297,141000.0
2008-01-29 15:50:00,20.54,20.6,20.53,20.57,177000.0,16.5297,16.578,16.5217,16.5538,177000.0
2008-01-30 09:30:00,20.53,20.7,20.5,20.53,80800.0,16.5217,16.6585,16.4975,16.5217,80800.0
2008-01-30 09:40:00,20.53,20.63,20.53,20.61,67600.0,16.5217,16.6021,16.5217,16.586,67600.0
2008-01-30 09:50:00,20.6,20.66,20.54,20.54,67200.0,16.578,16.6263,16.5297,16.5297,67200.0
2008-01-30 10:00:00,20.54,20.61,20.53,20.58,79800.0,16.5297,16.586,16.5217,16.5619,79800.0
2008-01-30 10:10:00,20.58,20.62,20.5,20.53,112000.0,16.5619,16.5941,16.4975,16.5217,112000.0
2008-01-30 10:20:00,20.54,20.58,20.53,20.55,34400.0,16.5297,16.5619,16.5217,16.5378,34400.0
2008-01-30 10:30:00,20.55,20.59,20.55,20.57,24600.0,16.5378,16.5699,16.5378,16.5538,24600.0
2008-01-30 10:40:00,20.57,20.61,20.57,20.61,29000.0,16.5538,16.586,16.5538,16.586,29000.0
2008-01-30 10:50:00,20.61,20.68,20.61,20.65,37200.0,16.586,16.6424,16.586,16.6182,37200.0
2008-01-30 11:00:00,20.66,20.67,20.64,20.66,18600.0,16.6263,16.6343,16.6102,16.6263,18600.0
2008-01-30 11:10:00,20.66,20.68,20.66,20.66,15600.0,16.6263,16.6424,16.6263,16.6263,15600.0
2008-01-30 11:20:00,20.66,20.72,20.66,20.71,27600.0,16.6263,16.6746,16.6263,16.6665,27600.0
2008-01-30 11:30:00,20.7,20.71,20.66,20.68,29200.0,16.6585,16.6665,16.6263,16.6424,29200.0
2008-01-30 11:40:00,20.68,20.68,20.64,20.66,43400.0,16.6424,16.6424,16.6102,16.6263,43400.0
2008-01-30 11:50:00,20.66,20.66,20.48,20.5,55000.0,16.6263,16.6263,16.4814,16.4975,55000.0
2008-01-30 12:00:00,20.5,20.52,20.5,20.52,38400.0,16.4975,16.5136,16.4975,16.5136,38400.0
2008-01-30 12:10:00,20.52,20.52,20.5,20.51,28800.0,16.5136,16.5136,16.4975,16.5056,28800.0
2008-01-30 12:20:00,20.51,20.52,20.5,20.5,22000.0,16.5056,16.5136,16.4975,16.4975,22000.0
2008-01-30 12:30:00,20.5,20.51,20.47,20.47,18200.0,16.4975,16.5056,16.4734,16.4734,18200.0
2008-01-30 12:40:00,20.47,20.47,20.43,20.43,26200.0,16.4734,16.4734,16.4412,16.4412,26200.0
2008-01-30 12:50:00,20.43,20.43,20.35,20.36,98800.0,16.4412,16.4412,16.3768,16.3848,98800.0
2008-01-30 13:00:00,20.36,20.38,20.33,20.36,79800.0,16.3848,16.4009,16.3607,16.3848,79800.0
2008-01-30 13:10:00,20.37,20.39,20.36,20.38,81800.0,16.3929,16.409,16.3848,16.4009,81800.0
2008-01-30 13:20:00,20.37,20.51,20.36,20.49,132200.0,16.3929,16.5056,16.3848,16.4895,132200.0
2008-01-30 13:30:00,20.49,20.5,20.43,20.43,26200.0,16.4895,16.4975,16.4412,16.4412,26200.0
2008-01-30 13:40:00,20.43,20.43,20.42,20.43,37000.0,16.4412,16.4412,16.4331,16.4412,37000.0
2008-01-30 13:50:00,20.43,20.43,20.35,20.36,57000.0,16.4412,16.4412,16.3768,16.3848,57000.0
2008-01-30 14:00:00,20.36,20.39,20.36,20.38,78600.0,16.3848,16.409,16.3848,16.4009,78600.0
2008-01-30 14:10:00,20.38,20.6,20.36,20.58,97800.0,16.4009,16.578,16.3848,16.5619,97800.0
2008-01-30 14:20:00,20.59,20.61,20.42,20.5,84600.0,16.5699,16.586,16.4331,16.4975,84600.0
2008-01-30 14:30:00,20.45,20.56,20.36,20.41,206800.0,16.4573,16.5458,16.3848,16.4251,206800.0
2008-01-30 14:40:00,20.41,20.43,20.37,20.43,94000.0,16.4251,16.4412,16.3929,16.4412,94000.0
2008-01-30 14:50:00,20.43,20.48,20.42,20.47,72200.0,16.4412,16.4814,16.4331,16.4734,72200.0
2008-01-30 15:00:00,20.47,20.54,20.47,20.47,104800.0,16.4734,16.5297,16.4734,16.4734,104800.0
2008-01-30 15:10:00,20.47,20.48,20.42,20.43,73200.0,16.4734,16.4814,16.4331,16.4412,73200.0
2008-01-30 15:20:00,20.43,20.48,20.41,20.45,104800.0,16.4412,16.4814,16.4251,16.4573,104800.0
2008-01-30 15:30:00,20.45,20.47,20.32,20.35,133000.0,16.4573,16.4734,16.3527,16.3768,133000.0
2008-01-30 15:40:00,20.36,20.4,20.31,20.4,157200.0,16.3848,16.417,16.3446,16.417,157200.0
2008-01-30 15:50:00,20.39,20.41,20.27,20.3,179400.0,16.409,16.4251,16.3124,16.3366,179400.0
2008-01-31 09:30:00,20.02,20.17,20.02,20.05,149200.0,16.1112,16.2319,16.1112,16.1354,149200.0
2008-01-31 09:40:00,20.05,20.25,20.05,20.21,133800.0,16.1354,16.2963,16.1354,16.2641,133800.0
2008-01-31 09:50:00,20.2,20.34,20.11,20.33,64800.0,16.2561,16.3688,16.1837,16.3607,64800.0
2008-01-31 10:00:00,20.33,20.51,20.31,20.43,168600.0,16.3607,16.5056,16.3446,16.4412,168600.0
2008-01-31 10:10:00,20.43,20.47,20.33,20.33,140200.0,16.4412,16.4734,16.3607,16.3607,140200.0
2008-01-31 10:20:00,20.34,20.36,20.24,20.36,70600.0,16.3688,16.3848,16.2883,16.3848,70600.0
2008-01-31 10:30:00,20.36,20.36,20.21,20.26,178000.0,16.3848,16.3848,16.2641,16.3044,178000.0
2008-01-31 10:40:00,20.27,20.33,20.21,20.21,83800.0,16.3124,16.3607,16.2641,16.2641,83800.0
2008-01-31 10:50:00,20.23,20.58,20.18,20.57,161600.0,16.2802,16.5619,16.24,16.5538,161600.0
2008-01-31 11:00:00,20.57,20.68,20.47,20.47,136600.0,16.5538,16.6424,16.4734,16.4734,136600.0
2008-01-31 11:10:00,20.48,20.64,20.47,20.64,54200.0,16.4814,16.6102,16.4734,16.6102,54200.0
2008-01-31 11:20:00,20.63,20.74,20.6,20.71,93200.0,16.6021,16.6907,16.578,16.6665,93200.0
2008-01-31 11:30:00,20.71,20.72,20.68,20.7,50400.0,16.6665,16.6746,16.6424,16.6585,50400.0
2008-01-31 11:40:00,20.7,20.89,20.69,20.86,89000.0,16.6585,16.8114,16.6504,16.7872,89000.0
2008-01-31 11:50:00,20.85,21.0,20.81,20.98,167200.0,16.7792,16.8999,16.747,16.8838,167200.0
2008-01-31 12:00:00,20.99,21.0,20.92,20.93,120200.0,16.8918,16.8999,16.8355,16.8436,120200.0
2008-01-31 12:10:00,20.93,20.96,20.92,20.95,129600.0,16.8436,16.8677,16.8355,16.8597,129600.0
2008-01-31 12:20:00,20.93,21.06,20.93,21.01,112000.0,16.8436,16.9482,16.8436,16.9079,112000.0
2008-01-31 12:30:00,21.03,21.1,21.0,21.05,126000.0,16.924,16.9804,16.8999,16.9401,126000.0
2008-01-31 12:40:00,21.05,21.16,21.04,21.11,267800.0,16.9401,17.0287,16.9321,16.9884,267800.0
2008-01-31 12:50:00,21.11,21.16,21.1,21.16,103400.0,16.9884,17.0287,16.9804,17.0287,103400.0
2008-01-31 13:00:00,21.17,21.3,21.17,21.23,158600.0,17.0367,17.1413,17.0367,17.085,158600.0
2008-01-31 13:10:00,21.23,21.37,21.23,21.36,127800.0,17.085,17.1977,17.085,17.1896,127800.0
2008-01-31 13:20:00,21.36,21.56,21.34,21.46,314800.0,17.1896,17.3506,17.1735,17.2701,314800.0
2008-01-31 13:30:00,21.46,21.58,21.38,21.42,142800.0,17.2701,17.3667,17.2057,17.2379,142800.0
2008-01-31 13:40:00,21.42,21.45,21.36,21.37,79400.0,17.2379,17.262,17.1896,17.1977,79400.0
2008-01-31 13:50:00,21.37,21.38,21.19,21.2,176200.0,17.1977,17.2057,17.0528,17.0608,176200.0
2008-01-31 14:00:00,21.2,21.21,21.05,21.1,307200.0,17.0608,17.0689,16.9401,16.9804,307200.0
2008-01-31 14:10:00,21.11,21.16,21.07,21.1,236400.0,16.9884,17.0287,16.9562,16.9804,236400.0
2008-01-31 14:20:00,21.11,21.25,21.1,21.25,91600.0,16.9884,17.1011,16.9804,17.1011,91600.0
2008-01-31 14:30:00,21.24,21.27,21.16,21.25,105600.0,17.093,17.1172,17.0287,17.1011,105600.0
2008-01-31 14:40:00,21.24,21.34,21.22,21.28,92400.0,17.093,17.1735,17.0769,17.1252,92400.0
2008-01-31 14:50:00,21.28,21.3,21.25,21.29,103600.0,17.1252,17.1413,17.1011,17.1333,103600.0
2008-01-31 15:00:00,21.29,21.39,21.28,21.34,134000.0,17.1333,17.2137,17.1252,17.1735,134000.0
2008-01-31 15:10:00,21.35,21.47,21.34,21.44,159600.0,17.1816,17.2781,17.1735,17.254,159600.0
2008-01-31 15:20:00,21.43,21.54,21.43,21.47,140600.0,17.2459,17.3345,17.2459,17.2781,140600.0
2008-01-31 15:30:00,21.47,21.5,21.44,21.48,208800.0,17.2781,17.3023,17.254,17.2862,208800.0
2008-01-31 15:40:00,21.49,21.49,21.33,21.38,333800.0,17.2942,17.2942,17.1655,17.2057,333800.0
2008-01-31 15:50:00,21.38,21.38,21.06,21.11,666200.0,17.2057,17.2057,16.9482,16.9884,666200.0
2008-02-01 09:30:00,22.0,22.93,22.0,22.86,1124200.0,17.7046,18.4531,17.7046,18.3967,1124200.0
2008-02-01 09:40:00,22.85,22.86,22.24,22.53,1006600.0,18.3887,18.3967,17.8978,18.1312,1006600.0
2008-02-01 09:50:00,22.53,22.57,22.22,22.32,633600.0,18.1312,18.1634,17.8817,17.9622,633600.0
2008-02-01 10:00:00,22.32,22.36,22.18,22.31,494800.0,17.9622,17.9944,17.8495,17.9541,494800.0
2008-02-01 10:10:00,22.31,22.46,22.27,22.29,498200.0,17.9541,18.0748,17.9219,17.938,498200.0
2008-02-01 10:20:00,22.3,22.58,22.22,22.34,370000.0,17.9461,18.1714,17.8817,17.9783,370000.0
2008-02-01 10:30:00,22.33,22.51,22.31,22.42,492800.0,17.9702,18.1151,17.9541,18.0426,492800.0
2008-02-01 10:40:00,22.42,22.43,22.25,22.26,338400.0,18.0426,18.0507,17.9058,17.9139,338400.0
2008-02-01 10:50:00,22.26,22.33,22.22,22.25,340200.0,17.9139,17.9702,17.8817,17.9058,340200.0
2008-02-01 11:00:00,22.25,22.27,22.13,22.27,258200.0,17.9058,17.9219,17.8093,17.9219,258200.0
2008-02-01 11:10:00,22.27,22.3,22.22,22.24,201400.0,17.9219,17.9461,17.8817,17.8978,201400.0
2008-02-01 11:20:00,22.24,22.33,22.16,22.24,135400.0,17.8978,17.9702,17.8334,17.8978,135400.0
2008-02-01 11:30:00,22.24,22.31,22.2,22.21,195400.0,17.8978,17.9541,17.8656,17.8736,195400.0
2008-02-01 11:40:00,22.21,22.23,22.09,22.12,87200.0,17.8736,17.8897,17.7771,17.8012,87200.0
2008-02-01 11:50:00,22.12,22.17,22.02,22.13,136400.0,17.8012,17.8415,17.7207,17.8093,136400.0
2008-02-01 12:00:00,22.13,22.15,22.06,22.11,150000.0,17.8093,17.8254,17.7529,17.7932,150000.0
2008-02-01 12:10:00,22.11,22.2,22.08,22.09,172800.0,17.7932,17.8656,17.769,17.7771,172800.0
2008-02-01 12:20:00,22.09,22.11,22.08,22.1,58000.0,17.7771,17.7932,17.769,17.7851,58000.0
2008-02-01 12:30:00,22.1,22.12,21.94,21.96,107600.0,17.7851,17.8012,17.6564,17.6725,107600.0
2008-02-01 12:40:00,21.96,21.96,21.8,21.9,211800.0,17.6725,17.6725,17.5437,17.6242,211800.0
2008-02-01 12:50:00,21.89,21.98,21.84,21.98,93800.0,17.6161,17.6886,17.5759,17.6886,93800.0
2008-02-01 13:00:00,21.97,22.04,21.96,22.02,123000.0,17.6805,17.7368,17.6725,17.7207,123000.0
2008-02-01 13:10:00,22.02,22.05,22.0,22.0,52200.0,17.7207,17.7449,17.7046,17.7046,52200.0
2008-02-01 13:20:00,22.0,22.1,22.0,22.06,54000.0,17.7046,17.7851,17.7046,17.7529,54000.0
2008-02-01 13:30:00,22.07,22.14,22.05,22.11,75000.0,17.761,17.8173,17.7449,17.7932,75000.0
2008-02-01 13:40:00,22.13,22.22,22.13,22.21,95000.0,17.8093,17.8817,17.8093,17.8736,95000.0
2008-02-01 13:50:00,22.22,22.25,22.09,22.1,119800.0,17.8817,17.9058,17.7771,17.7851,119800.0
2008-02-01 14:00:00,22.1,22.15,22.08,22.15,71200.0,17.7851,17.8254,17.769,17.8254,71200.0
2008-02-01 14:10:00,22.15,22.18,22.14,22.16,58000.0,17.8254,17.8495,17.8173,17.8334,58000.0
2008-02-01 14:20:00,22.16,22.25,22.16,22.25,110800.0,17.8334,17.9058,17.8334,17.9058,110800.0
2008-02-01 14:30:00,22.25,22.29,22.21,22.21,265800.0,17.9058,17.938,17.8736,17.8736,265800.0
2008-02-01 14:40:00,22.2,22.28,22.19,22.25,89600.0,17.8656,17.93,17.8576,17.9058,89600.0
2008-02-01 14:50:00,22.25,22.31,22.23,22.24,104200.0,17.9058,17.9541,17.8897,17.8978,104200.0
2008-02-01 15:00:00,22.24,22.27,22.18,22.25,102200.0,17.8978,17.9219,17.8495,17.9058,102200.0
2008-02-01 15:10:00,22.25,22.31,22.25,22.3,149000.0,17.9058,17.9541,17.9058,17.9461,149000.0
2008-02-01 15:20:00,22.3,22.36,22.28,22.35,139400.0,17.9461,17.9944,17.93,17.9863,139400.0
2008-02-01 15:30:00,22.35,22.38,22.28,22.28,225600.0,17.9863,18.0105,17.93,17.93,225600.0
2008-02-01 15:40:00,22.28,22.36,22.19,22.33,307800.0,17.93,17.9944,17.8576,17.9702,307800.0
2008-02-01 15:50:00,22.33,22.42,22.29,22.39,377800.0,17.9702,18.0426,17.938,18.0185,377800.0
2008-02-04 09:30:00,22.57,22.57,22.39,22.42,83400.0,18.1634,18.1634,18.0185,18.0426,83400.0
2008-02-04 09:40:00,22.41,22.68,22.38,22.51,192800.0,18.0346,18.2519,18.0105,18.1151,192800.0
2008-02-04 09:50:00,22.51,22.75,22.34,22.56,417200.0,18.1151,18.3082,17.9783,18.1553,417200.0
2008-02-04 10:00:00,22.56,22.57,22.45,22.46,78800.0,18.1553,18.1634,18.0668,18.0748,78800.0
2008-02-04 10:10:00,22.46,22.5,22.45,22.47,172200.0,18.0748,18.107,18.0668,18.0829,172200.0
2008-02-04 10:20:00,22.47,22.5,22.39,22.5,74400.0,18.0829,18.107,18.0185,18.107,74400.0
2008-02-04 10:30:00,22.5,22.5,22.25,22.34,246400.0,18.107,18.107,17.9058,17.9783,246400.0
2008-02-04 10:40:00,22.34,22.36,22.31,22.34,174400.0,17.9783,17.9944,17.9541,17.9783,174400.0
2008-02-04 10:50:00,22.35,22.35,22.27,22.29,220400.0,17.9863,17.9863,17.9219,17.938,220400.0
2008-02-04 11:00:00,22.29,22.33,22.18,22.32,232600.0,17.938,17.9702,17.8495,17.9622,232600.0
2008-02-04 11:10:00,22.32,22.48,22.3,22.48,95600.0,17.9622,18.0909,17.9461,18.0909,95600.0
2008-02-04 11:20:00,22.47,22.5,22.34,22.36,138200.0,18.0829,18.107,17.9783,17.9944,138200.0
2008-02-04 11:30:00,22.36,22.4,22.32,22.39,64000.0,17.9944,18.0266,17.9622,18.0185,64000.0
2008-02-04 11:40:00,22.39,22.46,22.35,22.41,85000.0,18.0185,18.0748,17.9863,18.0346,85000.0
2008-02-04 11:50:00,22.41,22.41,22.29,22.3,124400.0,18.0346,18.0346,17.938,17.9461,124400.0
2008-02-04 12:00:00,22.3,22.32,22.26,22.27,113200.0,17.9461,17.9622,17.9139,17.9219,113200.0
2008-02-04 12:10:00,22.27,22.31,22.25,22.29,192400.0,17.9219,17.9541,17.9058,17.938,192400.0
2008-02-04 12:20:00,22.29,22.3,22.24,22.25,130600.0,17.938,17.9461,17.8978,17.9058,130600.0
2008-02-04 12:30:00,22.24,22.33,22.22,22.22,206000.0,17.8978,17.9702,17.8817,17.8817,206000.0
2008-02-04 12:40:00,22.22,22.27,22.18,22.2,209200.0,17.8817,17.9219,17.8495,17.8656,209200.0
2008-02-04 12:50:00,22.2,22.25,22.11,22.2,148600.0,17.8656,17.9058,17.7932,17.8656,148600.0
2008-02-04 13:00:00,22.2,22.21,22.08,22.16,99600.0,17.8656,17.8736,17.769,17.8334,99600.0
2008-02-04 13:10:00,22.15,22.17,22.13,22.15,115000.0,17.8254,17.8415,17.8093,17.8254,115000.0
2008-02-04 13:20:00,22.15,22.16,22.11,22.13,174800.0,17.8254,17.8334,17.7932,17.8093,174800.0
2008-02-04 13:30:00,22.13,22.13,22.1,22.11,137800.0,17.8093,17.8093,17.7851,17.7932,137800.0
2008-02-04 13:40:00,22.11,22.12,22.07,22.09,119400.0,17.7932,17.8012,17.761,17.7771,119400.0
2008-02-04 13:50:00,22.09,22.18,22.07,22.16,132800.0,17.7771,17.8495,17.761,17.8334,132800.0
2008-02-04 14:00:00,22.16,22.16,22.06,22.07,88400.0,17.8334,17.8334,17.7529,17.761,88400.0
2008-02-04 14:10:00,22.06,22.09,22.0,22.0,105000.0,17.7529,17.7771,17.7046,17.7046,105000.0
2008-02-04 14:20:00,22.0,22.02,21.99,22.01,80200.0,17.7046,17.7207,17.6966,17.7127,80200.0
2008-02-04 14:30:00,22.0,22.01,21.98,22.0,119600.0,17.7046,17.7127,17.6886,17.7046,119600.0
2008-02-04 14:40:00,22.0,22.04,22.0,22.0,97000.0,17.7046,17.7368,17.7046,17.7046,97000.0
2008-02-04 14:50:00,22.0,22.02,21.99,21.99,142000.0,17.7046,17.7207,17.6966,17.6966,142000.0
2008-02-04 15:00:00,21.99,22.05,21.99,22.03,119800.0,17.6966,17.7449,17.6966,17.7288,119800.0
2008-02-04 15:10:00,22.03,22.09,22.0,22.04,108600.0,17.7288,17.7771,17.7046,17.7368,108600.0
2008-02-04 15:20:00,22.04,22.11,22.0,22.07,118600.0,17.7368,17.7932,17.7046,17.761,118600.0
2008-02-04 15:30:00,22.07,22.08,22.0,22.04,148800.0,17.761,17.769,17.7046,17.7368,148800.0
2008-02-04 15:40:00,22.04,22.08,22.0,22.0,280200.0,17.7368,17.769,17.7046,17.7046,280200.0
2008-02-04 15:50:00,22.0,22.03,21.97,22.03,441600.0,17.7046,17.7288,17.6805,17.7288,441600.0
2008-02-05 09:30:00,21.75,21.97,21.67,21.77,215000.0,17.5035,17.6805,17.4391,17.5196,215000.0
2008-02-05 09:40:00,21.76,21.85,21.74,21.82,109000.0,17.5115,17.5839,17.4954,17.5598,109000.0
2008-02-05 09:50:00,21.82,21.95,21.81,21.93,145600.0,17.5598,17.6644,17.5517,17.6483,145600.0
2008-02-05 10:00:00,21.95,21.96,21.87,21.93,155000.0,17.6644,17.6725,17.6,17.6483,155000.0
2008-02-05 10:10:00,21.92,21.93,21.86,21.91,141200.0,17.6403,17.6483,17.592,17.6322,141200.0
2008-02-05 10:20:00,21.92,22.02,21.91,22.02,105600.0,17.6403,17.7207,17.6322,17.7207,105600.0
2008-02-05 10:30:00,22.03,22.04,21.99,22.0,125000.0,17.7288,17.7368,17.6966,17.7046,125000.0
2008-02-05 10:40:00,22.02,22.08,22.0,22.05,83200.0,17.7207,17.769,17.7046,17.7449,83200.0
2008-02-05 10:50:00,22.05,22.08,22.0,22.03,193400.0,17.7449,17.769,17.7046,17.7288,193400.0
2008-02-05 11:00:00,22.03,22.03,21.95,21.95,113800.0,17.7288,17.7288,17.6644,17.6644,113800.0
2008-02-05 11:10:00,21.95,21.95,21.9,21.93,82400.0,17.6644,17.6644,17.6242,17.6483,82400.0
2008-02-05 11:20:00,21.93,21.97,21.92,21.92,53200.0,17.6483,17.6805,17.6403,17.6403,53200.0
2008-02-05 11:30:00,21.92,22.0,21.9,21.97,71000.0,17.6403,17.7046,17.6242,17.6805,71000.0
2008-02-05 11:40:00,21.96,22.0,21.91,21.98,148000.0,17.6725,17.7046,17.6322,17.6886,148000.0
2008-02-05 11:50:00,21.98,22.02,21.98,22.0,147000.0,17.6886,17.7207,17.6886,17.7046,147000.0
2008-02-05 12:00:00,22.0,22.07,21.99,22.05,142000.0,17.7046,17.761,17.6966,17.7449,142000.0
2008-02-05 12:10:00,22.05,22.08,21.99,22.0,128200.0,17.7449,17.769,17.6966,17.7046,128200.0
2008-02-05 12:20:00,21.99,22.03,21.94,21.97,299800.0,17.6966,17.7288,17.6564,17.6805,299800.0
2008-02-05 12:30:00,21.98,22.0,21.87,21.88,123400.0,17.6886,17.7046,17.6,17.6081,123400.0
2008-02-05 12:40:00,21.89,21.89,21.81,21.81,108400.0,17.6161,17.6161,17.5517,17.5517,108400.0
2008-02-05 12:50:00,21.82,21.84,21.79,21.82,175800.0,17.5598,17.5759,17.5356,17.5598,175800.0
2008-02-05 13:00:00,21.82,21.93,21.82,21.91,77200.0,17.5598,17.6483,17.5598,17.6322,77200.0
2008-02-05 13:10:00,21.91,21.91,21.86,21.89,107400.0,17.6322,17.6322,17.592,17.6161,107400.0
2008-02-05 13:20:00,21.88,21.92,21.85,21.87,271400.0,17.6081,17.6403,17.5839,17.6,271400.0
2008-02-05 13:30:00,21.87,21.88,21.85,21.86,77800.0,17.6,17.6081,17.5839,17.592,77800.0
2008-02-05 13:40:00,21.86,21.9,21.82,21.84,143200.0,17.592,17.6242,17.5598,17.5759,143200.0
2008-02-05 13:50:00,21.85,21.86,21.81,21.82,142600.0,17.5839,17.592,17.5517,17.5598,142600.0
2008-02-05 14:00:00,21.81,21.81,21.72,21.74,203400.0,17.5517,17.5517,17.4793,17.4954,203400.0
2008-02-05 14:10:00,21.75,21.82,21.73,21.74,99000.0,17.5035,17.5598,17.4874,17.4954,99000.0
2008-02-05 14:20:00,21.75,21.75,21.66,21.66,157000.0,17.5035,17.5035,17.431,17.431,157000.0
2008-02-05 14:30:00,21.66,21.66,21.27,21.53,864200.0,17.431,17.431,17.1172,17.3264,864200.0
2008-02-05 14:40:00,21.53,21.57,21.41,21.49,287000.0,17.3264,17.3586,17.2298,17.2942,287000.0
2008-02-05 14:50:00,21.49,21.58,21.49,21.54,137400.0,17.2942,17.3667,17.2942,17.3345,137400.0
2008-02-05 15:00:00,21.55,21.61,21.45,21.59,195600.0,17.3425,17.3908,17.262,17.3747,195600.0
2008-02-05 15:10:00,21.58,21.61,21.54,21.55,166000.0,17.3667,17.3908,17.3345,17.3425,166000.0
2008-02-05 15:20:00,21.55,21.55,21.45,21.48,152200.0,17.3425,17.3425,17.262,17.2862,152200.0
2008-02-05 15:30:00,21.49,21.65,21.48,21.64,366200.0,17.2942,17.423,17.2862,17.4149,366200.0
2008-02-05 15:40:00,21.64,21.65,21.58,21.61,242800.0,17.4149,17.423,17.3667,17.3908,242800.0
2008-02-05 15:50:00,21.61,21.63,21.58,21.6,253200.0,17.3908,17.4069,17.3667,17.3827,253200.0
2008-02-06 09:30:00,21.77,21.99,21.73,21.77,176400.0,17.5196,17.6966,17.4874,17.5196,176400.0
2008-02-06 09:40:00,21.77,21.84,21.69,21.79,203400.0,17.5196,17.5759,17.4552,17.5356,203400.0
2008-02-06 09:50:00,21.81,21.82,21.7,21.8,155400.0,17.5517,17.5598,17.4632,17.5437,155400.0
2008-02-06 10:00:00,21.79,21.9,21.77,21.9,134400.0,17.5356,17.6242,17.5196,17.6242,134400.0
2008-02-06 10:10:00,21.9,21.94,21.86,21.88,84800.0,17.6242,17.6564,17.592,17.6081,84800.0
2008-02-06 10:20:00,21.89,21.93,21.86,21.93,90600.0,17.6161,17.6483,17.592,17.6483,90600.0
2008-02-06 10:30:00,21.92,21.94,21.86,21.86,139200.0,17.6403,17.6564,17.592,17.592,139200.0
2008-02-06 10:40:00,21.86,22.04,21.85,22.02,175000.0,17.592,17.7368,17.5839,17.7207,175000.0
2008-02-06 10:50:00,22.02,22.12,21.97,22.11,106000.0,17.7207,17.8012,17.6805,17.7932,106000.0
2008-02-06 11:00:00,22.11,22.22,22.08,22.2,168200.0,17.7932,17.8817,17.769,17.8656,168200.0
2008-02-06 11:10:00,22.2,22.25,22.13,22.16,110400.0,17.8656,17.9058,17.8093,17.8334,110400.0
2008-02-06 11:20:00,22.16,22.28,22.16,22.21,71600.0,17.8334,17.93,17.8334,17.8736,71600.0
2008-02-06 11:30:00,22.2,22.24,22.15,22.2,78400.0,17.8656,17.8978,17.8254,17.8656,78400.0
2008-02-06 11:40:00,22.19,22.2,22.17,22.18,39600.0,17.8576,17.8656,17.8415,17.8495,39600.0
2008-02-06 11:50:00,22.18,22.25,22.16,22.25,31200.0,17.8495,17.9058,17.8334,17.9058,31200.0
2008-02-06 12:00:00,22.25,22.29,22.23,22.25,34200.0,17.9058,17.938,17.8897,17.9058,34200.0
2008-02-06 12:10:00,22.25,22.25,22.14,22.18,81600.0,17.9058,17.9058,17.8173,17.8495,81600.0
2008-02-06 12:20:00,22.18,22.18,21.99,22.14,97200.0,17.8495,17.8495,17.6966,17.8173,97200.0
2008-02-06 12:30:00,22.15,22.17,22.11,22.11,54200.0,17.8254,17.8415,17.7932,17.7932,54200.0
2008-02-06 12:40:00,22.11,22.11,22.06,22.07,35200.0,17.7932,17.7932,17.7529,17.761,35200.0
2008-02-06 12:50:00,22.07,22.08,22.03,22.05,72800.0,17.761,17.769,17.7288,17.7449,72800.0
2008-02-06 13:00:00,22.04,22.05,22.01,22.05,82400.0,17.7368,17.7449,17.7127,17.7449,82400.0
2008-02-06 13:10:00,22.05,22.05,21.97,21.97,245200.0,17.7449,17.7449,17.6805,17.6805,245200.0
2008-02-06 13:20:00,21.97,21.98,21.89,21.93,133800.0,17.6805,17.6886,17.6161,17.6483,133800.0
2008-02-06 13:30:00,21.93,21.98,21.9,21.96,90800.0,17.6483,17.6886,17.6242,17.6725,90800.0
2008-02-06 13:40:00,21.95,21.96,21.91,21.92,80200.0,17.6644,17.6725,17.6322,17.6403,80200.0
2008-02-06 13:50:00,21.92,21.93,21.86,21.88,63000.0,17.6403,17.6483,17.592,17.6081,63000.0
2008-02-06 14:00:00,21.89,21.93,21.82,21.83,126800.0,17.6161,17.6483,17.5598,17.5678,126800.0
2008-02-06 14:10:00,21.82,21.82,21.72,21.72,208800.0,17.5598,17.5598,17.4793,17.4793,208800.0
2008-02-06 14:20:00,21.72,21.72,21.67,21.7,245200.0,17.4793,17.4793,17.4391,17.4632,245200.0
2008-02-06 14:30:00,21.69,21.79,21.68,21.78,91000.0,17.4552,17.5356,17.4471,17.5276,91000.0
2008-02-06 14:40:00,21.78,21.8,21.73,21.78,98600.0,17.5276,17.5437,17.4874,17.5276,98600.0
2008-02-06 14:50:00,21.78,21.8,21.73,21.74,53200.0,17.5276,17.5437,17.4874,17.4954,53200.0
2008-02-06 15:00:00,21.73,21.79,21.73,21.76,75400.0,17.4874,17.5356,17.4874,17.5115,75400.0
2008-02-06 15:10:00,21.77,21.78,21.69,21.75,88000.0,17.5196,17.5276,17.4552,17.5035,88000.0
2008-02-06 15:20:00,21.75,21.8,21.7,21.8,103600.0,17.5035,17.5437,17.4632,17.5437,103600.0
2008-02-06 15:30:00,21.8,21.83,21.75,21.79,134600.0,17.5437,17.5678,17.5035,17.5356,134600.0
2008-02-06 15:40:00,21.8,21.82,21.75,21.8,135800.0,17.5437,17.5598,17.5035,17.5437,135800.0
2008-02-06 15:50:00,21.79,21.81,21.75,21.8,345000.0,17.5356,17.5517,17.5035,17.5437,345000.0
2008-02-07 09:30:00,21.73,21.8,21.61,21.77,69400.0,17.4874,17.5437,17.3908,17.5196,69400.0
2008-02-07 09:40:00,21.77,22.1,21.76,22.0,118400.0,17.5196,17.7851,17.5115,17.7046,118400.0
2008-02-07 09:50:00,22.0,22.02,21.94,22.0,102000.0,17.7046,17.7207,17.6564,17.7046,102000.0
2008-02-07 10:00:00,22.0,22.1,21.86,22.1,254800.0,17.7046,17.7851,17.592,17.7851,254800.0
2008-02-07 10:10:00,22.09,22.26,22.06,22.26,90400.0,17.7771,17.9139,17.7529,17.9139,90400.0
2008-02-07 10:20:00,22.27,22.32,22.14,22.16,98600.0,17.9219,17.9622,17.8173,17.8334,98600.0
2008-02-07 10:30:00,22.15,22.2,22.11,22.16,164600.0,17.8254,17.8656,17.7932,17.8334,164600.0
2008-02-07 10:40:00,22.16,22.16,22.11,22.13,154000.0,17.8334,17.8334,17.7932,17.8093,154000.0
2008-02-07 10:50:00,22.12,22.16,22.11,22.14,80800.0,17.8012,17.8334,17.7932,17.8173,80800.0
2008-02-07 11:00:00,22.14,22.15,22.11,22.14,74400.0,17.8173,17.8254,17.7932,17.8173,74400.0
2008-02-07 11:10:00,22.14,22.22,22.13,22.16,58200.0,17.8173,17.8817,17.8093,17.8334,58200.0
2008-02-07 11:20:00,22.16,22.21,22.11,22.13,84000.0,17.8334,17.8736,17.7932,17.8093,84000.0
2008-02-07 11:30:00,22.13,22.16,22.12,22.14,70000.0,17.8093,17.8334,17.8012,17.8173,70000.0
2008-02-07 11:40:00,22.13,22.16,22.12,22.13,89400.0,17.8093,17.8334,17.8012,17.8093,89400.0
2008-02-07 11:50:00,22.13,22.15,22.11,22.12,482800.0,17.8093,17.8254,17.7932,17.8012,482800.0
2008-02-07 12:00:00,22.12,22.13,22.08,22.09,63400.0,17.8012,17.8093,17.769,17.7771,63400.0
2008-02-07 12:10:00,22.09,22.13,22.07,22.12,82200.0,17.7771,17.8093,17.761,17.8012,82200.0
2008-02-07 12:20:00,22.11,22.13,22.02,22.03,139000.0,17.7932,17.8093,17.7207,17.7288,139000.0
2008-02-07 12:30:00,22.03,22.11,22.01,22.05,195400.0,17.7288,17.7932,17.7127,17.7449,195400.0
2008-02-07 12:40:00,22.05,22.05,21.97,22.02,79400.0,17.7449,17.7449,17.6805,17.7207,79400.0
2008-02-07 12:50:00,22.03,22.09,22.02,22.08,81600.0,17.7288,17.7771,17.7207,17.769,81600.0
2008-02-07 13:00:00,22.09,22.1,22.07,22.1,64800.0,17.7771,17.7851,17.761,17.7851,64800.0
2008-02-07 13:10:00,22.09,22.1,22.08,22.1,48200.0,17.7771,17.7851,17.769,17.7851,48200.0
2008-02-07 13:20:00,22.1,22.11,22.08,22.08,116800.0,17.7851,17.7932,17.769,17.769,116800.0
2008-02-07 13:30:00,22.07,22.09,22.07,22.08,76600.0,17.761,17.7771,17.761,17.769,76600.0
2008-02-07 13:40:00,22.08,22.1,22.08,22.1,48000.0,17.769,17.7851,17.769,17.7851,48000.0
2008-02-07 13:50:00,22.1,22.11,22.09,22.1,62600.0,17.7851,17.7932,17.7771,17.7851,62600.0
2008-02-07 14:00:00,22.1,22.14,22.09,22.11,167600.0,17.7851,17.8173,17.7771,17.7932,167600.0
2008-02-07 14:10:00,22.11,22.12,22.09,22.1,98400.0,17.7932,17.8012,17.7771,17.7851,98400.0
2008-02-07 14:20:00,22.09,22.11,22.08,22.09,71000.0,17.7771,17.7932,17.769,17.7771,71000.0
2008-02-07 14:30:00,22.09,22.1,21.98,21.99,99800.0,17.7771,17.7851,17.6886,17.6966,99800.0
2008-02-07 14:40:00,21.99,22.08,21.96,22.08,107400.0,17.6966,17.769,17.6725,17.769,107400.0
2008-02-07 14:50:00,22.08,22.1,22.05,22.08,95000.0,17.769,17.7851,17.7449,17.769,95000.0
2008-02-07 15:00:00,22.08,22.09,22.0,22.02,149200.0,17.769,17.7771,17.7046,17.7207,149200.0
2008-02-07 15:10:00,22.0,22.1,22.0,22.09,120000.0,17.7046,17.7851,17.7046,17.7771,120000.0
2008-02-07 15:20:00,22.1,22.11,22.06,22.07,140600.0,17.7851,17.7932,17.7529,17.761,140600.0
2008-02-07 15:30:00,22.07,22.11,22.06,22.07,173800.0,17.761,17.7932,17.7529,17.761,173800.0
2008-02-07 15:40:00,22.07,22.1,22.07,22.1,185000.0,17.761,17.7851,17.761,17.7851,185000.0
2008-02-07 15:50:00,22.1,22.11,22.1,22.11,369200.0,17.7851,17.7932,17.7851,17.7932,369200.0
2008-02-08 09:30:00,22.1,22.1,21.91,21.96,88600.0,17.7851,17.7851,17.6322,17.6725,88600.0
2008-02-08 09:40:00,21.98,22.1,21.9,21.94,105000.0,17.6886,17.7851,17.6242,17.6564,105000.0
2008-02-08 09:50:00,21.93,22.09,21.93,22.09,44800.0,17.6483,17.7771,17.6483,17.7771,44800.0
2008-02-08 10:00:00,22.09,22.1,21.97,22.0,119400.0,17.7771,17.7851,17.6805,17.7046,119400.0
2008-02-08 10:10:00,22.0,22.06,22.0,22.0,43600.0,17.7046,17.7529,17.7046,17.7046,43600.0
2008-02-08 10:20:00,22.0,22.02,21.92,21.93,66200.0,17.7046,17.7207,17.6403,17.6483,66200.0
2008-02-08 10:30:00,21.92,21.96,21.91,21.93,73200.0,17.6403,17.6725,17.6322,17.6483,73200.0
2008-02-08 10:40:00,21.93,21.99,21.93,21.99,45800.0,17.6483,17.6966,17.6483,17.6966,45800.0
2008-02-08 10:50:00,21.98,21.99,21.96,21.97,57200.0,17.6886,17.6966,17.6725,17.6805,57200.0
2008-02-08 11:00:00,21.97,21.99,21.92,21.98,41000.0,17.6805,17.6966,17.6403,17.6886,41000.0
2008-02-08 11:10:00,21.99,22.06,21.95,21.97,143000.0,17.6966,17.7529,17.6644,17.6805,143000.0
2008-02-08 11:20:00,21.96,21.99,21.91,21.97,64400.0,17.6725,17.6966,17.6322,17.6805,64400.0
2008-02-08 11:30:00,21.97,21.98,21.93,21.95,71600.0,17.6805,17.6886,17.6483,17.6644,71600.0
2008-02-08 11:40:00,21.95,21.97,21.86,21.9,69400.0,17.6644,17.6805,17.592,17.6242,69400.0
2008-02-08 11:50:00,21.89,21.97,21.85,21.9,74200.0,17.6161,17.6805,17.5839,17.6242,74200.0
2008-02-08 12:00:00,21.89,21.91,21.84,21.85,65800.0,17.6161,17.6322,17.5759,17.5839,65800.0
2008-02-08 12:10:00,21.85,21.85,21.75,21.79,43800.0,17.5839,17.5839,17.5035,17.5356,43800.0
2008-02-08 12:20:00,21.79,21.84,21.73,21.84,32400.0,17.5356,17.5759,17.4874,17.5759,32400.0
2008-02-08 12:30:00,21.84,21.85,21.78,21.78,25800.0,17.5759,17.5839,17.5276,17.5276,25800.0
2008-02-08 12:40:00,21.79,21.83,21.77,21.78,54400.0,17.5356,17.5678,17.5196,17.5276,54400.0
2008-02-08 12:50:00,21.79,21.83,21.79,21.83,27000.0,17.5356,17.5678,17.5356,17.5678,27000.0
2008-02-08 13:00:00,21.83,21.84,21.78,21.84,21600.0,17.5678,17.5759,17.5276,17.5759,21600.0
2008-02-08 13:10:00,21.83,21.85,21.75,21.76,30000.0,17.5678,17.5839,17.5035,17.5115,30000.0
2008-02-08 13:20:00,21.76,21.78,21.75,21.75,58000.0,17.5115,17.5276,17.5035,17.5035,58000.0
2008-02-08 13:30:00,21.75,21.77,21.7,21.73,65800.0,17.5035,17.5196,17.4632,17.4874,65800.0
2008-02-08 13:40:00,21.73,21.75,21.68,21.74,39200.0,17.4874,17.5035,17.4471,17.4954,39200.0
2008-02-08 13:50:00,21.74,21.8,21.74,21.76,56800.0,17.4954,17.5437,17.4954,17.5115,56800.0
2008-02-08 14:00:00,21.75,21.77,21.74,21.75,43800.0,17.5035,17.5196,17.4954,17.5035,43800.0
2008-02-08 14:10:00,21.75,21.79,21.73,21.77,65800.0,17.5035,17.5356,17.4874,17.5196,65800.0
2008-02-08 14:20:00,21.78,21.8,21.69,21.73,57600.0,17.5276,17.5437,17.4552,17.4874,57600.0
2008-02-08 14:30:00,21.73,21.75,21.68,21.7,48800.0,17.4874,17.5035,17.4471,17.4632,48800.0
2008-02-08 14:40:00,21.7,21.74,21.61,21.63,64600.0,17.4632,17.4954,17.3908,17.4069,64600.0
2008-02-08 14:50:00,21.63,21.71,21.63,21.66,61000.0,17.4069,17.4713,17.4069,17.431,61000.0
2008-02-08 15:00:00,21.66,21.7,21.64,21.69,48800.0,17.431,17.4632,17.4149,17.4552,48800.0
2008-02-08 15:10:00,21.69,21.75,21.69,21.75,87800.0,17.4552,17.5035,17.4552,17.5035,87800.0
2008-02-08 15:20:00,21.75,21.75,21.68,21.74,50800.0,17.5035,17.5035,17.4471,17.4954,50800.0
2008-02-08 15:30:00,21.74,21.83,21.73,21.78,61000.0,17.4954,17.5678,17.4874,17.5276,61000.0
2008-02-08 15:40:00,21.78,21.84,21.75,21.8,76200.0,17.5276,17.5759,17.5035,17.5437,76200.0
2008-02-08 15:50:00,21.8,21.81,21.68,21.74,101800.0,17.5437,17.5517,17.4471,17.4954,101800.0
2008-02-11 09:30:00,21.78,22.02,21.73,21.91,46200.0,17.5276,17.7207,17.4874,17.6322,46200.0
2008-02-11 09:40:00,21.91,21.93,21.8,21.82,161000.0,17.6322,17.6483,17.5437,17.5598,161000.0
2008-02-11 09:50:00,21.83,21.86,21.77,21.81,105600.0,17.5678,17.592,17.5196,17.5517,105600.0
2008-02-11 10:00:00,21.8,21.83,21.74,21.78,52000.0,17.5437,17.5678,17.4954,17.5276,52000.0
2008-02-11 10:10:00,21.78,21.84,21.78,21.82,62200.0,17.5276,17.5759,17.5276,17.5598,62200.0
2008-02-11 10:20:00,21.81,21.86,21.78,21.86,71600.0,17.5517,17.592,17.5276,17.592,71600.0
2008-02-11 10:30:00,21.88,21.94,21.88,21.91,38800.0,17.6081,17.6564,17.6081,17.6322,38800.0
2008-02-11 10:40:00,21.92,21.92,21.89,21.89,23000.0,17.6403,17.6403,17.6161,17.6161,23000.0
2008-02-11 10:50:00,21.9,21.91,21.88,21.88,41400.0,17.6242,17.6322,17.6081,17.6081,41400.0
2008-02-11 11:00:00,21.88,21.9,21.84,21.86,44000.0,17.6081,17.6242,17.5759,17.592,44000.0
2008-02-11 11:10:00,21.87,21.9,21.77,21.78,188400.0,17.6,17.6242,17.5196,17.5276,188400.0
2008-02-11 11:20:00,21.79,21.86,21.76,21.77,91000.0,17.5356,17.592,17.5115,17.5196,91000.0
2008-02-11 11:30:00,21.76,21.78,21.69,21.75,91000.0,17.5115,17.5276,17.4552,17.5035,91000.0
2008-02-11 11:40:00,21.77,21.78,21.68,21.68,56200.0,17.5196,17.5276,17.4471,17.4471,56200.0
2008-02-11 11:50:00,21.68,21.75,21.68,21.68,75000.0,17.4471,17.5035,17.4471,17.4471,75000.0
2008-02-11 12:00:00,21.68,21.79,21.68,21.75,53600.0,17.4471,17.5356,17.4471,17.5035,53600.0
2008-02-11 12:10:00,21.75,21.8,21.71,21.71,71600.0,17.5035,17.5437,17.4713,17.4713,71600.0
2008-02-11 12:20:00,21.72,21.75,21.71,21.75,58200.0,17.4793,17.5035,17.4713,17.5035,58200.0
2008-02-11 12:30:00,21.75,21.86,21.74,21.85,33200.0,17.5035,17.592,17.4954,17.5839,33200.0
2008-02-11 12:40:00,21.85,21.86,21.81,21.83,58200.0,17.5839,17.592,17.5517,17.5678,58200.0
2008-02-11 12:50:00,21.83,21.85,21.79,21.81,21800.0,17.5678,17.5839,17.5356,17.5517,21800.0
2008-02-11 13:00:00,21.8,21.86,21.79,21.8,24200.0,17.5437,17.592,17.5356,17.5437,24200.0
2008-02-11 13:10:00,21.8,21.82,21.79,21.79,20800.0,17.5437,17.5598,17.5356,17.5356,20800.0
2008-02-11 13:20:00,21.8,21.88,21.8,21.85,38600.0,17.5437,17.6081,17.5437,17.5839,38600.0
2008-02-11 13:30:00,21.85,21.92,21.84,21.92,40200.0,17.5839,17.6403,17.5759,17.6403,40200.0
2008-02-11 13:40:00,21.92,21.93,21.73,21.75,91000.0,17.6403,17.6483,17.4874,17.5035,91000.0
2008-02-11 13:50:00,21.77,21.84,21.77,21.83,63000.0,17.5196,17.5759,17.5196,17.5678,63000.0
2008-02-11 14:00:00,21.83,21.86,21.8,21.82,20200.0,17.5678,17.592,17.5437,17.5598,20200.0
2008-02-11 14:10:00,21.83,21.83,21.78,21.79,40600.0,17.5678,17.5678,17.5276,17.5356,40600.0
2008-02-11 14:20:00,21.8,21.81,21.78,21.79,49800.0,17.5437,17.5517,17.5276,17.5356,49800.0
2008-02-11 14:30:00,21.79,21.81,21.79,21.81,26800.0,17.5356,17.5517,17.5356,17.5517,26800.0
2008-02-11 14:40:00,21.81,21.87,21.8,21.85,47400.0,17.5517,17.6,17.5437,17.5839,47400.0
2008-02-11 14:50:00,21.84,21.88,21.83,21.84,46600.0,17.5759,17.6081,17.5678,17.5759,46600.0
2008-02-11 15:00:00,21.84,21.86,21.78,21.86,79600.0,17.5759,17.592,17.5276,17.592,79600.0
2008-02-11 15:10:00,21.86,21.91,21.85,21.88,40800.0,17.592,17.6322,17.5839,17.6081,40800.0
2008-02-11 15:20:00,21.88,21.91,21.86,21.9,45400.0,17.6081,17.6322,17.592,17.6242,45400.0
2008-02-11 15:30:00,21.88,21.9,21.85,21.86,37000.0,17.6081,17.6242,17.5839,17.592,37000.0
2008-02-11 15:40:00,21.86,21.93,21.86,21.9,76400.0,17.592,17.6483,17.592,17.6242,76400.0
2008-02-11 15:50:00,21.9,21.93,21.85,21.91,133200.0,17.6242,17.6483,17.5839,17.6322,133200.0
2008-02-12 09:30:00,22.03,22.05,21.75,22.05,86600.0,17.7288,17.7449,17.5035,17.7449,86600.0
2008-02-12 09:40:00,22.02,22.05,21.99,22.0,98600.0,17.7207,17.7449,17.6966,17.7046,98600.0
2008-02-12 09:50:00,22.0,22.06,21.96,22.04,91200.0,17.7046,17.7529,17.6725,17.7368,91200.0
2008-02-12 10:00:00,22.04,22.15,22.04,22.15,36400.0,17.7368,17.8254,17.7368,17.8254,36400.0
2008-02-12 10:10:00,22.15,22.24,22.14,22.22,53000.0,17.8254,17.8978,17.8173,17.8817,53000.0
2008-02-12 10:20:00,22.22,22.23,22.15,22.15,53800.0,17.8817,17.8897,17.8254,17.8254,53800.0
2008-02-12 10:30:00,22.14,22.16,22.07,22.07,39600.0,17.8173,17.8334,17.761,17.761,39600.0
2008-02-12 10:40:00,22.07,22.08,22.03,22.05,73600.0,17.761,17.769,17.7288,17.7449,73600.0
2008-02-12 10:50:00,22.04,22.06,22.0,22.05,46600.0,17.7368,17.7529,17.7046,17.7449,46600.0
2008-02-12 11:00:00,22.05,22.08,22.0,22.08,74000.0,17.7449,17.769,17.7046,17.769,74000.0
2008-02-12 11:10:00,22.07,22.08,22.03,22.07,56000.0,17.761,17.769,17.7288,17.761,56000.0
2008-02-12 11:20:00,22.08,22.12,22.06,22.08,119800.0,17.769,17.8012,17.7529,17.769,119800.0
2008-02-12 11:30:00,22.06,22.11,22.06,22.09,58000.0,17.7529,17.7932,17.7529,17.7771,58000.0
2008-02-12 11:40:00,22.1,22.14,22.05,22.13,105600.0,17.7851,17.8173,17.7449,17.8093,105600.0
2008-02-12 11:50:00,22.12,22.17,22.11,22.14,106000.0,17.8012,17.8415,17.7932,17.8173,106000.0
2008-02-12 12:00:00,22.14,22.14,22.1,22.14,71600.0,17.8173,17.8173,17.7851,17.8173,71600.0
2008-02-12 12:10:00,22.14,22.15,22.08,22.14,97800.0,17.8173,17.8254,17.769,17.8173,97800.0
2008-02-12 12:20:00,22.13,22.14,22.04,22.04,91600.0,17.8093,17.8173,17.7368,17.7368,91600.0
2008-02-12 12:30:00,22.05,22.05,21.96,22.0,154200.0,17.7449,17.7449,17.6725,17.7046,154200.0
2008-02-12 12:40:00,21.99,22.08,21.99,22.06,117200.0,17.6966,17.769,17.6966,17.7529,117200.0
2008-02-12 12:50:00,22.06,22.09,22.05,22.09,35800.0,17.7529,17.7771,17.7449,17.7771,35800.0
2008-02-12 13:00:00,22.08,22.09,22.06,22.08,33200.0,17.769,17.7771,17.7529,17.769,33200.0
2008-02-12 13:10:00,22.08,22.1,22.07,22.1,52200.0,17.769,17.7851,17.761,17.7851,52200.0
2008-02-12 13:20:00,22.09,22.12,22.09,22.1,37600.0,17.7771,17.8012,17.7771,17.7851,37600.0
2008-02-12 13:30:00,22.1,22.11,22.1,22.11,44800.0,17.7851,17.7932,17.7851,17.7932,44800.0
2008-02-12 13:40:00,22.11,22.11,22.05,22.08,44200.0,17.7932,17.7932,17.7449,17.769,44200.0
2008-02-12 13:50:00,22.08,22.09,22.06,22.07,45800.0,17.769,17.7771,17.7529,17.761,45800.0
2008-02-12 14:00:00,22.07,22.08,22.05,22.08,54400.0,17.761,17.769,17.7449,17.769,54400.0
2008-02-12 14:10:00,22.08,22.08,22.0,22.01,73400.0,17.769,17.769,17.7046,17.7127,73400.0
2008-02-12 14:20:00,22.0,22.04,21.97,22.0,87000.0,17.7046,17.7368,17.6805,17.7046,87000.0
2008-02-12 14:30:00,22.0,22.03,21.99,22.01,110600.0,17.7046,17.7288,17.6966,17.7127,110600.0
2008-02-12 14:40:00,22.0,22.04,21.97,22.03,189000.0,17.7046,17.7368,17.6805,17.7288,189000.0
2008-02-12 14:50:00,22.04,22.05,22.01,22.04,99600.0,17.7368,17.7449,17.7127,17.7368,99600.0
2008-02-12 15:00:00,22.04,22.05,22.0,22.0,203800.0,17.7368,17.7449,17.7046,17.7046,203800.0
2008-02-12 15:10:00,22.0,22.01,21.95,21.99,122600.0,17.7046,17.7127,17.6644,17.6966,122600.0
2008-02-12 15:20:00,21.99,22.0,21.81,21.88,222400.0,17.6966,17.7046,17.5517,17.6081,222400.0
2008-02-12 15:30:00,21.89,21.9,21.79,21.82,180800.0,17.6161,17.6242,17.5356,17.5598,180800.0
2008-02-12 15:40:00,21.82,21.88,21.78,21.84,206200.0,17.5598,17.6081,17.5276,17.5759,206200.0
2008-02-12 15:50:00,21.85,21.99,21.81,21.93,268600.0,17.5839,17.6966,17.5517,17.6483,268600.0
2008-02-13 09:30:00,22.16,22.3,22.03,22.07,94600.0,17.8334,17.9461,17.7288,17.761,94600.0
2008-02-13 09:40:00,22.11,22.22,22.11,22.18,91600.0,17.7932,17.8817,17.7932,17.8495,91600.0
2008-02-13 09:50:00,22.17,22.18,22.09,22.13,43200.0,17.8415,17.8495,17.7771,17.8093,43200.0
2008-02-13 10:00:00,22.15,22.18,22.09,22.16,64600.0,17.8254,17.8495,17.7771,17.8334,64600.0
2008-02-13 10:10:00,22.16,22.22,22.14,22.14,81800.0,17.8334,17.8817,17.8173,17.8173,81800.0
2008-02-13 10:20:00,22.15,22.18,22.03,22.04,139000.0,17.8254,17.8495,17.7288,17.7368,139000.0
2008-02-13 10:30:00,22.05,22.07,22.0,22.01,107800.0,17.7449,17.761,17.7046,17.7127,107800.0
2008-02-13 10:40:00,22.01,22.02,21.9,21.9,80200.0,17.7127,17.7207,17.6242,17.6242,80200.0
2008-02-13 10:50:00,21.91,21.93,21.88,21.88,70600.0,17.6322,17.6483,17.6081,17.6081,70600.0
2008-02-13 11:00:00,21.88,21.99,21.88,21.98,52800.0,17.6081,17.6966,17.6081,17.6886,52800.0
2008-02-13 11:10:00,21.98,22.02,21.97,21.98,59200.0,17.6886,17.7207,17.6805,17.6886,59200.0
2008-02-13 11:20:00,21.98,22.0,21.97,22.0,38200.0,17.6886,17.7046,17.6805,17.7046,38200.0
2008-02-13 11:30:00,22.0,22.0,21.98,22.0,22400.0,17.7046,17.7046,17.6886,17.7046,22400.0
2008-02-13 11:40:00,22.0,22.0,21.93,21.95,31000.0,17.7046,17.7046,17.6483,17.6644,31000.0
2008-02-13 11:50:00,21.96,21.98,21.93,21.97,21200.0,17.6725,17.6886,17.6483,17.6805,21200.0
2008-02-13 12:00:00,21.98,22.0,21.95,22.0,31000.0,17.6886,17.7046,17.6644,17.7046,31000.0
2008-02-13 12:10:00,22.0,22.02,21.98,21.99,24600.0,17.7046,17.7207,17.6886,17.6966,24600.0
2008-02-13 12:20:00,21.99,21.99,21.93,21.93,25400.0,17.6966,17.6966,17.6483,17.6483,25400.0
2008-02-13 12:30:00,21.94,21.96,21.9,21.9,36600.0,17.6564,17.6725,17.6242,17.6242,36600.0
2008-02-13 12:40:00,21.91,21.93,21.89,21.91,28200.0,17.6322,17.6483,17.6161,17.6322,28200.0
2008-02-13 12:50:00,21.91,21.92,21.89,21.91,29000.0,17.6322,17.6403,17.6161,17.6322,29000.0
2008-02-13 13:00:00,21.92,22.0,21.91,22.0,28000.0,17.6403,17.7046,17.6322,17.7046,28000.0
2008-02-13 13:10:00,22.0,22.02,21.98,22.0,42000.0,17.7046,17.7207,17.6886,17.7046,42000.0
2008-02-13 13:20:00,22.0,22.02,21.98,22.02,24200.0,17.7046,17.7207,17.6886,17.7207,24200.0
2008-02-13 13:30:00,22.02,22.03,22.0,22.0,33600.0,17.7207,17.7288,17.7046,17.7046,33600.0
2008-02-13 13:40:00,22.0,22.01,21.98,21.99,30400.0,17.7046,17.7127,17.6886,17.6966,30400.0
2008-02-13 13:50:00,21.99,22.0,21.97,21.99,23400.0,17.6966,17.7046,17.6805,17.6966,23400.0
2008-02-13 14:00:00,21.98,21.99,21.97,21.99,43800.0,17.6886,17.6966,17.6805,17.6966,43800.0
2008-02-13 14:10:00,21.99,22.02,21.96,22.0,58600.0,17.6966,17.7207,17.6725,17.7046,58600.0
2008-02-13 14:20:00,21.99,22.0,21.96,21.99,60400.0,17.6966,17.7046,17.6725,17.6966,60400.0
2008-02-13 14:30:00,21.98,22.02,21.96,22.02,38800.0,17.6886,17.7207,17.6725,17.7207,38800.0
2008-02-13 14:40:00,22.02,22.03,21.99,21.99,36600.0,17.7207,17.7288,17.6966,17.6966,36600.0
2008-02-13 14:50:00,22.0,22.01,21.95,21.99,44200.0,17.7046,17.7127,17.6644,17.6966,44200.0
2008-02-13 15:00:00,22.0,22.02,21.97,22.0,49600.0,17.7046,17.7207,17.6805,17.7046,49600.0
2008-02-13 15:10:00,21.99,22.0,21.96,21.96,51800.0,17.6966,17.7046,17.6725,17.6725,51800.0
2008-02-13 15:20:00,21.97,22.01,21.97,21.98,77400.0,17.6805,17.7127,17.6805,17.6886,77400.0
2008-02-13 15:30:00,21.98,22.0,21.97,22.0,75400.0,17.6886,17.7046,17.6805,17.7046,75400.0
2008-02-13 15:40:00,22.0,22.0,21.95,21.95,125600.0,17.7046,17.7046,17.6644,17.6644,125600.0
2008-02-13 15:50:00,21.95,21.96,21.92,21.93,160200.0,17.6644,17.6725,17.6403,17.6483,160200.0
2008-02-14 09:30:00,22.0,22.02,21.91,21.96,85400.0,17.7046,17.7207,17.6322,17.6725,85400.0
2008-02-14 09:40:00,21.96,22.01,21.88,21.9,114800.0,17.6725,17.7127,17.6081,17.6242,114800.0
2008-02-14 09:50:00,21.9,21.97,21.9,21.93,128800.0,17.6242,17.6805,17.6242,17.6483,128800.0
2008-02-14 10:00:00,21.92,21.98,21.82,21.83,79000.0,17.6403,17.6886,17.5598,17.5678,79000.0
2008-02-14 10:10:00,21.8,21.95,21.78,21.93,64600.0,17.5437,17.6644,17.5276,17.6483,64600.0
2008-02-14 10:20:00,21.93,21.96,21.92,21.93,56000.0,17.6483,17.6725,17.6403,17.6483,56000.0
2008-02-14 10:30:00,21.93,21.95,21.89,21.92,37800.0,17.6483,17.6644,17.6161,17.6403,37800.0
2008-02-14 10:40:00,21.92,21.95,21.89,21.93,78800.0,17.6403,17.6644,17.6161,17.6483,78800.0
2008-02-14 10:50:00,21.93,21.93,21.83,21.84,98000.0,17.6483,17.6483,17.5678,17.5759,98000.0
2008-02-14 11:00:00,21.84,21.88,21.82,21.87,50800.0,17.5759,17.6081,17.5598,17.6,50800.0
2008-02-14 11:10:00,21.87,21.9,21.84,21.9,153400.0,17.6,17.6242,17.5759,17.6242,153400.0
2008-02-14 11:20:00,21.9,21.93,21.89,21.93,87000.0,17.6242,17.6483,17.6161,17.6483,87000.0
2008-02-14 11:30:00,21.93,21.95,21.92,21.95,47200.0,17.6483,17.6644,17.6403,17.6644,47200.0
2008-02-14 11:40:00,21.95,21.95,21.89,21.9,97800.0,17.6644,17.6644,17.6161,17.6242,97800.0
2008-02-14 11:50:00,21.9,21.93,21.88,21.92,66200.0,17.6242,17.6483,17.6081,17.6403,66200.0
2008-02-14 12:00:00,21.92,21.93,21.89,21.91,50000.0,17.6403,17.6483,17.6161,17.6322,50000.0
2008-02-14 12:10:00,21.91,21.93,21.89,21.91,87400.0,17.6322,17.6483,17.6161,17.6322,87400.0
2008-02-14 12:20:00,21.9,21.95,21.9,21.93,90800.0,17.6242,17.6644,17.6242,17.6483,90800.0
2008-02-14 12:30:00,21.93,21.95,21.92,21.93,25400.0,17.6483,17.6644,17.6403,17.6483,25400.0
2008-02-14 12:40:00,21.92,21.93,21.86,21.92,73600.0,17.6403,17.6483,17.592,17.6403,73600.0
2008-02-14 12:50:00,21.92,21.92,21.86,21.88,74800.0,17.6403,17.6403,17.592,17.6081,74800.0
2008-02-14 13:00:00,21.88,21.89,21.84,21.87,79600.0,17.6081,17.6161,17.5759,17.6,79600.0
2008-02-14 13:10:00,21.88,21.9,21.84,21.89,46400.0,17.6081,17.6242,17.5759,17.6161,46400.0
2008-02-14 13:20:00,21.89,21.89,21.83,21.86,36600.0,17.6161,17.6161,17.5678,17.592,36600.0
2008-02-14 13:30:00,21.86,21.9,21.84,21.85,45400.0,17.592,17.6242,17.5759,17.5839,45400.0
2008-02-14 13:40:00,21.85,21.87,21.85,21.85,28800.0,17.5839,17.6,17.5839,17.5839,28800.0
2008-02-14 13:50:00,21.86,21.93,21.84,21.88,59800.0,17.592,17.6483,17.5759,17.6081,59800.0
2008-02-14 14:00:00,21.88,21.91,21.85,21.9,57400.0,17.6081,17.6322,17.5839,17.6242,57400.0
2008-02-14 14:10:00,21.9,21.9,21.85,21.86,67200.0,17.6242,17.6242,17.5839,17.592,67200.0
2008-02-14 14:20:00,21.87,21.91,21.82,21.82,37400.0,17.6,17.6322,17.5598,17.5598,37400.0
2008-02-14 14:30:00,21.82,21.89,21.8,21.88,72400.0,17.5598,17.6161,17.5437,17.6081,72400.0
2008-02-14 14:40:00,21.88,21.88,21.75,21.77,284400.0,17.6081,17.6081,17.5035,17.5196,284400.0
2008-02-14 14:50:00,21.76,21.79,21.75,21.79,121400.0,17.5115,17.5356,17.5035,17.5356,121400.0
2008-02-14 15:00:00,21.78,21.81,21.76,21.8,58600.0,17.5276,17.5517,17.5115,17.5437,58600.0
2008-02-14 15:10:00,21.8,21.95,21.8,21.91,97600.0,17.5437,17.6644,17.5437,17.6322,97600.0
2008-02-14 15:20:00,21.9,21.9,21.84,21.86,73800.0,17.6242,17.6242,17.5759,17.592,73800.0
2008-02-14 15:30:00,21.85,21.88,21.83,21.87,135400.0,17.5839,17.6081,17.5678,17.6,135400.0
2008-02-14 15:40:00,21.88,21.88,21.79,21.82,153000.0,17.6081,17.6081,17.5356,17.5598,153000.0
2008-02-14 15:50:00,21.82,21.83,21.74,21.81,313600.0,17.5598,17.5678,17.4954,17.5517,313600.0
2008-02-15 09:30:00,21.64,21.84,21.56,21.78,182600.0,17.4149,17.5759,17.3506,17.5276,182600.0
2008-02-15 09:40:00,21.77,21.77,21.68,21.73,55000.0,17.5196,17.5196,17.4471,17.4874,55000.0
2008-02-15 09:50:00,21.73,21.75,21.68,21.72,62200.0,17.4874,17.5035,17.4471,17.4793,62200.0
2008-02-15 10:00:00,21.72,21.8,21.71,21.8,45000.0,17.4793,17.5437,17.4713,17.5437,45000.0
2008-02-15 10:10:00,21.79,21.83,21.75,21.77,59000.0,17.5356,17.5678,17.5035,17.5196,59000.0
2008-02-15 10:20:00,21.78,21.78,21.75,21.75,46600.0,17.5276,17.5276,17.5035,17.5035,46600.0
2008-02-15 10:30:00,21.75,21.82,21.73,21.75,56400.0,17.5035,17.5598,17.4874,17.5035,56400.0
2008-02-15 10:40:00,21.75,21.75,21.72,21.75,57600.0,17.5035,17.5035,17.4793,17.5035,57600.0
2008-02-15 10:50:00,21.75,21.76,21.72,21.72,57200.0,17.5035,17.5115,17.4793,17.4793,57200.0
2008-02-15 11:00:00,21.72,21.75,21.71,21.75,48600.0,17.4793,17.5035,17.4713,17.5035,48600.0
2008-02-15 11:10:00,21.75,21.77,21.72,21.72,31000.0,17.5035,17.5196,17.4793,17.4793,31000.0
2008-02-15 11:20:00,21.72,21.76,21.72,21.76,42200.0,17.4793,17.5115,17.4793,17.5115,42200.0
2008-02-15 11:30:00,21.76,21.76,21.74,21.74,49000.0,17.5115,17.5115,17.4954,17.4954,49000.0
2008-02-15 11:40:00,21.74,21.75,21.71,21.72,67000.0,17.4954,17.5035,17.4713,17.4793,67000.0
2008-02-15 11:50:00,21.72,21.74,21.69,21.71,37800.0,17.4793,17.4954,17.4552,17.4713,37800.0
2008-02-15 12:00:00,21.71,21.77,21.71,21.76,54800.0,17.4713,17.5196,17.4713,17.5115,54800.0
2008-02-15 12:10:00,21.75,21.75,21.73,21.75,45600.0,17.5035,17.5035,17.4874,17.5035,45600.0
2008-02-15 12:20:00,21.75,21.77,21.7,21.73,95600.0,17.5035,17.5196,17.4632,17.4874,95600.0
2008-02-15 12:30:00,21.73,21.75,21.67,21.67,64800.0,17.4874,17.5035,17.4391,17.4391,64800.0
2008-02-15 12:40:00,21.67,21.74,21.64,21.74,77200.0,17.4391,17.4954,17.4149,17.4954,77200.0
2008-02-15 12:50:00,21.74,21.75,21.68,21.7,43800.0,17.4954,17.5035,17.4471,17.4632,43800.0
2008-02-15 13:00:00,21.7,21.72,21.63,21.64,58600.0,17.4632,17.4793,17.4069,17.4149,58600.0
2008-02-15 13:10:00,21.63,21.7,21.61,21.69,52800.0,17.4069,17.4632,17.3908,17.4552,52800.0
2008-02-15 13:20:00,21.69,21.7,21.63,21.63,33200.0,17.4552,17.4632,17.4069,17.4069,33200.0
2008-02-15 13:30:00,21.63,21.64,21.61,21.64,46800.0,17.4069,17.4149,17.3908,17.4149,46800.0
2008-02-15 13:40:00,21.64,21.67,21.64,21.65,34200.0,17.4149,17.4391,17.4149,17.423,34200.0
2008-02-15 13:50:00,21.66,21.68,21.65,21.67,38800.0,17.431,17.4471,17.423,17.4391,38800.0
2008-02-15 14:00:00,21.67,21.68,21.67,21.68,36400.0,17.4391,17.4471,17.4391,17.4471,36400.0
2008-02-15 14:10:00,21.68,21.68,21.64,21.67,48400.0,17.4471,17.4471,17.4149,17.4391,48400.0
2008-02-15 14:20:00,21.66,21.68,21.64,21.68,43800.0,17.431,17.4471,17.4149,17.4471,43800.0
2008-02-15 14:30:00,21.68,21.74,21.68,21.73,85400.0,17.4471,17.4954,17.4471,17.4874,85400.0
2008-02-15 14:40:00,21.73,21.74,21.67,21.69,58000.0,17.4874,17.4954,17.4391,17.4552,58000.0
2008-02-15 14:50:00,21.68,21.71,21.68,21.69,34200.0,17.4471,17.4713,17.4471,17.4552,34200.0
2008-02-15 15:00:00,21.69,21.73,21.68,21.72,52600.0,17.4552,17.4874,17.4471,17.4793,52600.0
2008-02-15 15:10:00,21.72,21.75,21.7,21.72,52600.0,17.4793,17.5035,17.4632,17.4793,52600.0
2008-02-15 15:20:00,21.73,21.73,21.69,21.72,55000.0,17.4874,17.4874,17.4552,17.4793,55000.0
2008-02-15 15:30:00,21.7,21.73,21.7,21.73,46600.0,17.4632,17.4874,17.4632,17.4874,46600.0
2008-02-15 15:40:00,21.73,21.75,21.7,21.72,88400.0,17.4874,17.5035,17.4632,17.4793,88400.0
2008-02-15 15:50:00,21.72,21.73,21.71,21.72,159000.0,17.4793,17.4874,17.4713,17.4793,159000.0
2008-02-19 09:30:00,22.0,22.0,21.48,21.56,90400.0,17.7046,17.7046,17.2862,17.3506,90400.0
2008-02-19 09:40:00,21.55,21.57,21.43,21.52,48600.0,17.3425,17.3586,17.2459,17.3184,48600.0
2008-02-19 09:50:00,21.5,21.52,21.46,21.47,119200.0,17.3023,17.3184,17.2701,17.2781,119200.0
2008-02-19 10:00:00,21.47,21.52,21.45,21.5,78000.0,17.2781,17.3184,17.262,17.3023,78000.0
2008-02-19 10:10:00,21.5,21.59,21.48,21.59,101600.0,17.3023,17.3747,17.2862,17.3747,101600.0
2008-02-19 10:20:00,21.59,21.61,21.55,21.56,48400.0,17.3747,17.3908,17.3425,17.3506,48400.0
2008-02-19 10:30:00,21.54,21.54,21.43,21.5,97200.0,17.3345,17.3345,17.2459,17.3023,97200.0
2008-02-19 10:40:00,21.5,21.53,21.49,21.5,69200.0,17.3023,17.3264,17.2942,17.3023,69200.0
2008-02-19 10:50:00,21.5,21.55,21.5,21.51,35200.0,17.3023,17.3425,17.3023,17.3103,35200.0
2008-02-19 11:00:00,21.51,21.52,21.43,21.44,50400.0,17.3103,17.3184,17.2459,17.254,50400.0
2008-02-19 11:10:00,21.44,21.44,21.41,21.41,27600.0,17.254,17.254,17.2298,17.2298,27600.0
2008-02-19 11:20:00,21.41,21.41,21.3,21.3,99400.0,17.2298,17.2298,17.1413,17.1413,99400.0
2008-02-19 11:30:00,21.31,21.32,21.29,21.31,92200.0,17.1494,17.1574,17.1333,17.1494,92200.0
2008-02-19 11:40:00,21.32,21.32,21.27,21.27,87000.0,17.1574,17.1574,17.1172,17.1172,87000.0
2008-02-19 11:50:00,21.27,21.31,21.27,21.3,43200.0,17.1172,17.1494,17.1172,17.1413,43200.0
2008-02-19 12:00:00,21.3,21.31,21.3,21.3,49400.0,17.1413,17.1494,17.1413,17.1413,49400.0
2008-02-19 12:10:00,21.3,21.32,21.27,21.31,77000.0,17.1413,17.1574,17.1172,17.1494,77000.0
2008-02-19 12:20:00,21.32,21.36,21.31,21.33,53200.0,17.1574,17.1896,17.1494,17.1655,53200.0
2008-02-19 12:30:00,21.33,21.35,21.3,21.31,51600.0,17.1655,17.1816,17.1413,17.1494,51600.0
2008-02-19 12:40:00,21.32,21.33,21.31,21.31,27600.0,17.1574,17.1655,17.1494,17.1494,27600.0
2008-02-19 12:50:00,21.31,21.33,21.3,21.32,28400.0,17.1494,17.1655,17.1413,17.1574,28400.0
2008-02-19 13:00:00,21.32,21.35,21.32,21.34,37200.0,17.1574,17.1816,17.1574,17.1735,37200.0
2008-02-19 13:10:00,21.35,21.39,21.33,21.38,35600.0,17.1816,17.2137,17.1655,17.2057,35600.0
2008-02-19 13:20:00,21.38,21.42,21.37,21.37,39800.0,17.2057,17.2379,17.1977,17.1977,39800.0
2008-02-19 13:30:00,21.37,21.39,21.33,21.35,72600.0,17.1977,17.2137,17.1655,17.1816,72600.0
2008-02-19 13:40:00,21.34,21.36,21.33,21.35,22200.0,17.1735,17.1896,17.1655,17.1816,22200.0
2008-02-19 13:50:00,21.35,21.36,21.32,21.35,69400.0,17.1816,17.1896,17.1574,17.1816,69400.0
2008-02-19 14:00:00,21.36,21.36,21.34,21.35,42400.0,17.1896,17.1896,17.1735,17.1816,42400.0
2008-02-19 14:10:00,21.34,21.4,21.34,21.39,77400.0,17.1735,17.2218,17.1735,17.2137,77400.0
2008-02-19 14:20:00,21.4,21.43,21.38,21.39,47600.0,17.2218,17.2459,17.2057,17.2137,47600.0
2008-02-19 14:30:00,21.39,21.41,21.35,21.36,70200.0,17.2137,17.2298,17.1816,17.1896,70200.0
2008-02-19 14:40:00,21.36,21.37,21.33,21.34,48600.0,17.1896,17.1977,17.1655,17.1735,48600.0
2008-02-19 14:50:00,21.34,21.34,21.23,21.25,200200.0,17.1735,17.1735,17.085,17.1011,200200.0
2008-02-19 15:00:00,21.25,21.27,21.2,21.22,188400.0,17.1011,17.1172,17.0608,17.0769,188400.0
2008-02-19 15:10:00,21.22,21.27,21.18,21.26,84800.0,17.0769,17.1172,17.0447,17.1091,84800.0
2008-02-19 15:20:00,21.27,21.31,21.23,21.28,79000.0,17.1172,17.1494,17.085,17.1252,79000.0
2008-02-19 15:30:00,21.28,21.29,21.22,21.29,111200.0,17.1252,17.1333,17.0769,17.1333,111200.0
2008-02-19 15:40:00,21.3,21.35,21.29,21.31,111200.0,17.1413,17.1816,17.1333,17.1494,111200.0
2008-02-19 15:50:00,21.31,21.31,21.25,21.28,256800.0,17.1494,17.1494,17.1011,17.1252,256800.0
2008-02-20 09:30:00,21.11,21.11,20.97,20.97,76000.0,16.9884,16.9884,16.8757,16.8757,76000.0
2008-02-20 09:40:00,20.97,21.11,20.97,21.11,101400.0,16.8757,16.9884,16.8757,16.9884,101400.0
2008-02-20 09:50:00,21.1,21.14,21.03,21.11,91600.0,16.9804,17.0126,16.924,16.9884,91600.0
2008-02-20 10:00:00,21.13,21.14,21.02,21.03,94400.0,17.0045,17.0126,16.916,16.924,94400.0
2008-02-20 10:10:00,21.03,21.05,20.99,21.04,100800.0,16.924,16.9401,16.8918,16.9321,100800.0
2008-02-20 10:20:00,21.04,21.06,20.97,21.0,72400.0,16.9321,16.9482,16.8757,16.8999,72400.0
2008-02-20 10:30:00,21.0,21.1,20.98,21.1,89400.0,16.8999,16.9804,16.8838,16.9804,89400.0
2008-02-20 10:40:00,21.09,21.11,21.07,21.11,83600.0,16.9723,16.9884,16.9562,16.9884,83600.0
2008-02-20 10:50:00,21.11,21.18,21.09,21.16,153400.0,16.9884,17.0447,16.9723,17.0287,153400.0
2008-02-20 11:00:00,21.15,21.2,21.1,21.12,147600.0,17.0206,17.0608,16.9804,16.9965,147600.0
2008-02-20 11:10:00,21.12,21.18,21.09,21.13,90400.0,16.9965,17.0447,16.9723,17.0045,90400.0
2008-02-20 11:20:00,21.13,21.16,21.07,21.08,106200.0,17.0045,17.0287,16.9562,16.9643,106200.0
2008-02-20 11:30:00,21.07,21.1,21.03,21.04,53600.0,16.9562,16.9804,16.924,16.9321,53600.0
2008-02-20 11:40:00,21.03,21.05,21.0,21.0,48800.0,16.924,16.9401,16.8999,16.8999,48800.0
2008-02-20 11:50:00,21.02,21.06,21.0,21.03,57600.0,16.916,16.9482,16.8999,16.924,57600.0
2008-02-20 12:00:00,21.04,21.08,20.97,21.04,141200.0,16.9321,16.9643,16.8757,16.9321,141200.0
2008-02-20 12:10:00,21.03,21.11,21.02,21.04,58200.0,16.924,16.9884,16.916,16.9321,58200.0
2008-02-20 12:20:00,21.05,21.12,21.05,21.05,46800.0,16.9401,16.9965,16.9401,16.9401,46800.0
2008-02-20 12:30:00,21.06,21.1,21.02,21.03,66600.0,16.9482,16.9804,16.916,16.924,66600.0
2008-02-20 12:40:00,21.03,21.07,20.98,21.02,107200.0,16.924,16.9562,16.8838,16.916,107200.0
2008-02-20 12:50:00,21.02,21.04,20.98,20.98,22200.0,16.916,16.9321,16.8838,16.8838,22200.0
2008-02-20 13:00:00,20.98,21.08,20.98,21.04,36600.0,16.8838,16.9643,16.8838,16.9321,36600.0
2008-02-20 13:10:00,21.04,21.08,20.99,20.99,58200.0,16.9321,16.9643,16.8918,16.8918,58200.0
2008-02-20 13:20:00,20.99,20.99,20.92,20.95,90400.0,16.8918,16.8918,16.8355,16.8597,90400.0
2008-02-20 13:30:00,20.95,20.98,20.92,20.96,57800.0,16.8597,16.8838,16.8355,16.8677,57800.0
2008-02-20 13:40:00,20.97,21.04,20.96,20.98,55800.0,16.8757,16.9321,16.8677,16.8838,55800.0
2008-02-20 13:50:00,20.99,21.03,20.99,21.0,67600.0,16.8918,16.924,16.8918,16.8999,67600.0
2008-02-20 14:00:00,21.0,21.07,20.93,20.98,154600.0,16.8999,16.9562,16.8436,16.8838,154600.0
2008-02-20 14:10:00,20.98,21.01,20.93,20.93,79000.0,16.8838,16.9079,16.8436,16.8436,79000.0
2008-02-20 14:20:00,20.93,20.96,20.89,20.93,75800.0,16.8436,16.8677,16.8114,16.8436,75800.0
2008-02-20 14:30:00,20.93,20.96,20.9,20.95,75200.0,16.8436,16.8677,16.8194,16.8597,75200.0
2008-02-20 14:40:00,20.94,21.05,20.93,21.05,77000.0,16.8516,16.9401,16.8436,16.9401,77000.0
2008-02-20 14:50:00,21.03,21.09,21.0,21.05,101200.0,16.924,16.9723,16.8999,16.9401,101200.0
2008-02-20 15:00:00,21.06,21.09,21.03,21.07,67200.0,16.9482,16.9723,16.924,16.9562,67200.0
2008-02-20 15:10:00,21.07,21.09,21.02,21.03,110000.0,16.9562,16.9723,16.916,16.924,110000.0
2008-02-20 15:20:00,21.02,21.03,20.97,20.98,125800.0,16.916,16.924,16.8757,16.8838,125800.0
2008-02-20 15:30:00,20.98,21.02,20.96,21.02,131200.0,16.8838,16.916,16.8677,16.916,131200.0
2008-02-20 15:40:00,21.02,21.03,20.98,21.01,164400.0,16.916,16.924,16.8838,16.9079,164400.0
2008-02-20 15:50:00,21.01,21.05,21.0,21.05,211400.0,16.9079,16.9401,16.8999,16.9401,211400.0
2008-02-21 09:30:00,21.08,21.11,21.05,21.1,30400.0,16.9643,16.9884,16.9401,16.9804,30400.0
2008-02-21 09:40:00,21.11,21.19,21.11,21.18,67200.0,16.9884,17.0528,16.9884,17.0447,67200.0
2008-02-21 09:50:00,21.18,21.22,21.14,21.21,50800.0,17.0447,17.0769,17.0126,17.0689,50800.0
2008-02-21 10:00:00,21.21,21.24,21.12,21.2,117800.0,17.0689,17.093,16.9965,17.0608,117800.0
2008-02-21 10:10:00,21.2,21.31,21.14,21.3,68600.0,17.0608,17.1494,17.0126,17.1413,68600.0
2008-02-21 10:20:00,21.3,21.31,21.2,21.23,30200.0,17.1413,17.1494,17.0608,17.085,30200.0
2008-02-21 10:30:00,21.25,21.26,21.18,21.18,26600.0,17.1011,17.1091,17.0447,17.0447,26600.0
2008-02-21 10:40:00,21.17,21.19,21.09,21.12,89400.0,17.0367,17.0528,16.9723,16.9965,89400.0
2008-02-21 10:50:00,21.11,21.13,20.9,20.99,290000.0,16.9884,17.0045,16.8194,16.8918,290000.0
2008-02-21 11:00:00,21.0,21.06,21.0,21.03,49400.0,16.8999,16.9482,16.8999,16.924,49400.0
2008-02-21 11:10:00,21.01,21.08,21.01,21.05,27600.0,16.9079,16.9643,16.9079,16.9401,27600.0
2008-02-21 11:20:00,21.05,21.09,21.0,21.09,49000.0,16.9401,16.9723,16.8999,16.9723,49000.0
2008-02-21 11:30:00,21.08,21.18,21.07,21.17,122200.0,16.9643,17.0447,16.9562,17.0367,122200.0
2008-02-21 11:40:00,21.16,21.18,21.1,21.13,48400.0,17.0287,17.0447,16.9804,17.0045,48400.0
2008-02-21 11:50:00,21.13,21.14,21.12,21.14,26000.0,17.0045,17.0126,16.9965,17.0126,26000.0
2008-02-21 12:00:00,21.13,21.17,21.13,21.15,29600.0,17.0045,17.0367,17.0045,17.0206,29600.0
2008-02-21 12:10:00,21.15,21.17,21.1,21.11,45400.0,17.0206,17.0367,16.9804,16.9884,45400.0
2008-02-21 12:20:00,21.11,21.11,21.07,21.09,28000.0,16.9884,16.9884,16.9562,16.9723,28000.0
2008-02-21 12:30:00,21.09,21.15,21.08,21.13,36600.0,16.9723,17.0206,16.9643,17.0045,36600.0
2008-02-21 12:40:00,21.13,21.15,21.09,21.09,32400.0,17.0045,17.0206,16.9723,16.9723,32400.0
2008-02-21 12:50:00,21.09,21.11,21.09,21.1,49600.0,16.9723,16.9884,16.9723,16.9804,49600.0
2008-02-21 13:00:00,21.11,21.11,21.09,21.09,32600.0,16.9884,16.9884,16.9723,16.9723,32600.0
2008-02-21 13:10:00,21.09,21.09,21.01,21.03,42000.0,16.9723,16.9723,16.9079,16.924,42000.0
2008-02-21 13:20:00,21.03,21.04,21.0,21.03,30800.0,16.924,16.9321,16.8999,16.924,30800.0
2008-02-21 13:30:00,21.03,21.04,21.0,21.02,38200.0,16.924,16.9321,16.8999,16.916,38200.0
2008-02-21 13:40:00,21.02,21.02,20.97,20.99,38800.0,16.916,16.916,16.8757,16.8918,38800.0
2008-02-21 13:50:00,20.98,21.0,20.96,20.97,26200.0,16.8838,16.8999,16.8677,16.8757,26200.0
2008-02-21 14:00:00,20.96,21.02,20.96,20.97,32800.0,16.8677,16.916,16.8677,16.8757,32800.0
2008-02-21 14:10:00,20.97,21.02,20.96,21.0,48000.0,16.8757,16.916,16.8677,16.8999,48000.0
2008-02-21 14:20:00,21.0,21.03,21.0,21.03,42000.0,16.8999,16.924,16.8999,16.924,42000.0
2008-02-21 14:30:00,21.02,21.06,21.02,21.04,63200.0,16.916,16.9482,16.916,16.9321,63200.0
2008-02-21 14:40:00,21.02,21.05,21.0,21.02,41600.0,16.916,16.9401,16.8999,16.916,41600.0
2008-02-21 14:50:00,21.02,21.04,21.0,21.02,49600.0,16.916,16.9321,16.8999,16.916,49600.0
2008-02-21 15:00:00,21.02,21.02,20.95,20.96,64800.0,16.916,16.916,16.8597,16.8677,64800.0
2008-02-21 15:10:00,20.96,21.0,20.96,21.0,52600.0,16.8677,16.8999,16.8677,16.8999,52600.0
2008-02-21 15:20:00,21.0,21.05,20.98,21.0,64400.0,16.8999,16.9401,16.8838,16.8999,64400.0
2008-02-21 15:30:00,21.0,21.04,20.93,20.93,92800.0,16.8999,16.9321,16.8436,16.8436,92800.0
2008-02-21 15:40:00,20.94,21.05,20.93,21.02,129400.0,16.8516,16.9401,16.8436,16.916,129400.0
2008-02-21 15:50:00,21.02,21.02,20.94,20.98,147600.0,16.916,16.916,16.8516,16.8838,147600.0
2008-02-22 09:30:00,20.97,21.08,20.92,21.08,56600.0,16.8757,16.9643,16.8355,16.9643,56600.0
2008-02-22 09:40:00,21.07,21.07,20.93,20.96,40200.0,16.9562,16.9562,16.8436,16.8677,40200.0
2008-02-22 09:50:00,20.95,21.0,20.93,20.99,39000.0,16.8597,16.8999,16.8436,16.8918,39000.0
2008-02-22 10:00:00,21.01,21.02,20.97,21.02,64400.0,16.9079,16.916,16.8757,16.916,64400.0
2008-02-22 10:10:00,21.0,21.03,20.98,21.0,43200.0,16.8999,16.924,16.8838,16.8999,43200.0
2008-02-22 10:20:00,21.0,21.03,21.0,21.02,31800.0,16.8999,16.924,16.8999,16.916,31800.0
2008-02-22 10:30:00,21.03,21.05,21.0,21.02,43400.0,16.924,16.9401,16.8999,16.916,43400.0
2008-02-22 10:40:00,21.02,21.08,21.0,21.06,42600.0,16.916,16.9643,16.8999,16.9482,42600.0
2008-02-22 10:50:00,21.05,21.08,21.03,21.05,28200.0,16.9401,16.9643,16.924,16.9401,28200.0
2008-02-22 11:00:00,21.06,21.08,21.0,21.01,45800.0,16.9482,16.9643,16.8999,16.9079,45800.0
2008-02-22 11:10:00,21.01,21.08,21.0,21.07,42800.0,16.9079,16.9643,16.8999,16.9562,42800.0
2008-02-22 11:20:00,21.06,21.06,20.96,20.99,44200.0,16.9482,16.9482,16.8677,16.8918,44200.0
2008-02-22 11:30:00,20.99,21.0,20.98,20.98,39000.0,16.8918,16.8999,16.8838,16.8838,39000.0
2008-02-22 11:40:00,20.98,20.98,20.87,20.87,43000.0,16.8838,16.8838,16.7953,16.7953,43000.0
2008-02-22 11:50:00,20.88,20.95,20.88,20.95,38600.0,16.8033,16.8597,16.8033,16.8597,38600.0
2008-02-22 12:00:00,20.94,20.95,20.89,20.9,28200.0,16.8516,16.8597,16.8114,16.8194,28200.0
2008-02-22 12:10:00,20.9,20.9,20.87,20.88,51600.0,16.8194,16.8194,16.7953,16.8033,51600.0
2008-02-22 12:20:00,20.87,20.88,20.84,20.84,23000.0,16.7953,16.8033,16.7711,16.7711,23000.0
2008-02-22 12:30:00,20.84,20.86,20.8,20.82,26200.0,16.7711,16.7872,16.7389,16.755,26200.0
2008-02-22 12:40:00,20.83,20.84,20.8,20.81,43200.0,16.7631,16.7711,16.7389,16.747,43200.0
2008-02-22 12:50:00,20.81,20.85,20.8,20.84,49200.0,16.747,16.7792,16.7389,16.7711,49200.0
2008-02-22 13:00:00,20.84,20.84,20.8,20.8,39400.0,16.7711,16.7711,16.7389,16.7389,39400.0
2008-02-22 13:10:00,20.8,20.84,20.8,20.83,38200.0,16.7389,16.7711,16.7389,16.7631,38200.0
2008-02-22 13:20:00,20.83,20.84,20.78,20.79,67200.0,16.7631,16.7711,16.7228,16.7309,67200.0
2008-02-22 13:30:00,20.78,20.8,20.75,20.79,30600.0,16.7228,16.7389,16.6987,16.7309,30600.0
2008-02-22 13:40:00,20.79,20.81,20.76,20.8,44400.0,16.7309,16.747,16.7067,16.7389,44400.0
2008-02-22 13:50:00,20.8,20.84,20.8,20.81,32800.0,16.7389,16.7711,16.7389,16.747,32800.0
2008-02-22 14:00:00,20.81,20.83,20.8,20.82,45800.0,16.747,16.7631,16.7389,16.755,45800.0
2008-02-22 14:10:00,20.82,20.83,20.79,20.83,24200.0,16.755,16.7631,16.7309,16.7631,24200.0
2008-02-22 14:20:00,20.82,20.83,20.79,20.81,38400.0,16.755,16.7631,16.7309,16.747,38400.0
2008-02-22 14:30:00,20.81,20.89,20.79,20.88,60000.0,16.747,16.8114,16.7309,16.8033,60000.0
2008-02-22 14:40:00,20.88,20.93,20.86,20.92,55600.0,16.8033,16.8436,16.7872,16.8355,55600.0
2008-02-22 14:50:00,20.92,20.93,20.87,20.89,36200.0,16.8355,16.8436,16.7953,16.8114,36200.0
2008-02-22 15:00:00,20.89,20.9,20.86,20.88,41200.0,16.8114,16.8194,16.7872,16.8033,41200.0
2008-02-22 15:10:00,20.86,20.88,20.8,20.82,66200.0,16.7872,16.8033,16.7389,16.755,66200.0
2008-02-22 15:20:00,20.82,20.88,20.8,20.88,36200.0,16.755,16.8033,16.7389,16.8033,36200.0
2008-02-22 15:30:00,20.88,21.1,20.88,21.07,129200.0,16.8033,16.9804,16.8033,16.9562,129200.0
2008-02-22 15:40:00,21.06,21.16,21.06,21.14,97800.0,16.9482,17.0287,16.9482,17.0126,97800.0
2008-02-22 15:50:00,21.15,21.22,21.12,21.22,159400.0,17.0206,17.0769,16.9965,17.0769,159400.0
2008-02-25 09:30:00,21.25,21.39,21.25,21.36,54200.0,17.1011,17.2137,17.1011,17.1896,54200.0
2008-02-25 09:40:00,21.36,21.47,21.35,21.47,49600.0,17.1896,17.2781,17.1816,17.2781,49600.0
2008-02-25 09:50:00,21.47,21.56,21.43,21.55,110800.0,17.2781,17.3506,17.2459,17.3425,110800.0
2008-02-25 10:00:00,21.53,21.65,21.53,21.64,68200.0,17.3264,17.423,17.3264,17.4149,68200.0
2008-02-25 10:10:00,21.63,21.68,21.54,21.55,87800.0,17.4069,17.4471,17.3345,17.3425,87800.0
2008-02-25 10:20:00,21.55,21.66,21.55,21.57,54800.0,17.3425,17.431,17.3425,17.3586,54800.0
2008-02-25 10:30:00,21.57,21.58,21.5,21.5,41800.0,17.3586,17.3667,17.3023,17.3023,41800.0
2008-02-25 10:40:00,21.5,21.55,21.5,21.55,47400.0,17.3023,17.3425,17.3023,17.3425,47400.0
2008-02-25 10:50:00,21.56,21.56,21.5,21.53,54600.0,17.3506,17.3506,17.3023,17.3264,54600.0
2008-02-25 11:00:00,21.51,21.52,21.48,21.5,46400.0,17.3103,17.3184,17.2862,17.3023,46400.0
2008-02-25 11:10:00,21.5,21.55,21.49,21.5,78400.0,17.3023,17.3425,17.2942,17.3023,78400.0
2008-02-25 11:20:00,21.49,21.5,21.46,21.46,77400.0,17.2942,17.3023,17.2701,17.2701,77400.0
2008-02-25 11:30:00,21.46,21.47,21.39,21.39,54800.0,17.2701,17.2781,17.2137,17.2137,54800.0
2008-02-25 11:40:00,21.39,21.41,21.35,21.38,58600.0,17.2137,17.2298,17.1816,17.2057,58600.0
2008-02-25 11:50:00,21.38,21.41,21.29,21.32,72400.0,17.2057,17.2298,17.1333,17.1574,72400.0
2008-02-25 12:00:00,21.32,21.34,21.28,21.31,47400.0,17.1574,17.1735,17.1252,17.1494,47400.0
2008-02-25 12:10:00,21.31,21.32,21.22,21.26,84400.0,17.1494,17.1574,17.0769,17.1091,84400.0
2008-02-25 12:20:00,21.26,21.28,21.22,21.25,58400.0,17.1091,17.1252,17.0769,17.1011,58400.0
2008-02-25 12:30:00,21.24,21.25,21.21,21.23,35400.0,17.093,17.1011,17.0689,17.085,35400.0
2008-02-25 12:40:00,21.22,21.3,21.21,21.3,39400.0,17.0769,17.1413,17.0689,17.1413,39400.0
2008-02-25 12:50:00,21.3,21.36,21.3,21.34,47200.0,17.1413,17.1896,17.1413,17.1735,47200.0
2008-02-25 13:00:00,21.34,21.42,21.34,21.41,41600.0,17.1735,17.2379,17.1735,17.2298,41600.0
2008-02-25 13:10:00,21.41,21.49,21.41,21.46,84000.0,17.2298,17.2942,17.2298,17.2701,84000.0
2008-02-25 13:20:00,21.46,21.47,21.42,21.45,48600.0,17.2701,17.2781,17.2379,17.262,48600.0
2008-02-25 13:30:00,21.45,21.45,21.41,21.44,42600.0,17.262,17.262,17.2298,17.254,42600.0
2008-02-25 13:40:00,21.44,21.46,21.44,21.45,35800.0,17.254,17.2701,17.254,17.262,35800.0
2008-02-25 13:50:00,21.45,21.48,21.43,21.45,119200.0,17.262,17.2862,17.2459,17.262,119200.0
2008-02-25 14:00:00,21.45,21.48,21.44,21.46,60200.0,17.262,17.2862,17.254,17.2701,60200.0
2008-02-25 14:10:00,21.46,21.47,21.44,21.46,81200.0,17.2701,17.2781,17.254,17.2701,81200.0
2008-02-25 14:20:00,21.46,21.55,21.43,21.54,136400.0,17.2701,17.3425,17.2459,17.3345,136400.0
2008-02-25 14:30:00,21.54,21.58,21.5,21.52,91800.0,17.3345,17.3667,17.3023,17.3184,91800.0
2008-02-25 14:40:00,21.53,21.55,21.47,21.5,69400.0,17.3264,17.3425,17.2781,17.3023,69400.0
2008-02-25 14:50:00,21.48,21.5,21.43,21.45,120800.0,17.2862,17.3023,17.2459,17.262,120800.0
2008-02-25 15:00:00,21.46,21.48,21.43,21.44,108200.0,17.2701,17.2862,17.2459,17.254,108200.0
2008-02-25 15:10:00,21.44,21.47,21.42,21.47,81400.0,17.254,17.2781,17.2379,17.2781,81400.0
2008-02-25 15:20:00,21.47,21.53,21.47,21.5,97600.0,17.2781,17.3264,17.2781,17.3023,97600.0
2008-02-25 15:30:00,21.5,21.54,21.45,21.53,111600.0,17.3023,17.3345,17.262,17.3264,111600.0
2008-02-25 15:40:00,21.52,21.55,21.52,21.54,127800.0,17.3184,17.3425,17.3184,17.3345,127800.0
2008-02-25 15:50:00,21.54,21.58,21.5,21.54,185000.0,17.3345,17.3667,17.3023,17.3345,185000.0
2008-02-26 09:30:00,21.43,21.52,21.41,21.5,27400.0,17.2459,17.3184,17.2298,17.3023,27400.0
2008-02-26 09:40:00,21.49,21.57,21.47,21.53,25400.0,17.2942,17.3586,17.2781,17.3264,25400.0
2008-02-26 09:50:00,21.55,21.63,21.54,21.6,32800.0,17.3425,17.4069,17.3345,17.3827,32800.0
2008-02-26 10:00:00,21.59,21.67,21.55,21.63,32600.0,17.3747,17.4391,17.3425,17.4069,32600.0
2008-02-26 10:10:00,21.63,21.66,21.63,21.63,22200.0,17.4069,17.431,17.4069,17.4069,22200.0
2008-02-26 10:20:00,21.63,21.64,21.61,21.64,14800.0,17.4069,17.4149,17.3908,17.4149,14800.0
2008-02-26 10:30:00,21.63,21.64,21.61,21.61,15600.0,17.4069,17.4149,17.3908,17.3908,15600.0
2008-02-26 10:40:00,21.6,21.61,21.57,21.6,35000.0,17.3827,17.3908,17.3586,17.3827,35000.0
2008-02-26 10:50:00,21.6,21.63,21.57,21.57,50000.0,17.3827,17.4069,17.3586,17.3586,50000.0
2008-02-26 11:00:00,21.58,21.63,21.57,21.6,47400.0,17.3667,17.4069,17.3586,17.3827,47400.0
2008-02-26 11:10:00,21.6,21.6,21.56,21.56,21800.0,17.3827,17.3827,17.3506,17.3506,21800.0
2008-02-26 11:20:00,21.56,21.63,21.56,21.63,19000.0,17.3506,17.4069,17.3506,17.4069,19000.0
2008-02-26 11:30:00,21.61,21.66,21.59,21.66,23800.0,17.3908,17.431,17.3747,17.431,23800.0
2008-02-26 11:40:00,21.65,21.66,21.63,21.66,18600.0,17.423,17.431,17.4069,17.431,18600.0
2008-02-26 11:50:00,21.65,21.67,21.64,21.67,18600.0,17.423,17.4391,17.4149,17.4391,18600.0
2008-02-26 12:00:00,21.67,21.71,21.65,21.69,30000.0,17.4391,17.4713,17.423,17.4552,30000.0
2008-02-26 12:10:00,21.68,21.74,21.67,21.72,24400.0,17.4471,17.4954,17.4391,17.4793,24400.0
2008-02-26 12:20:00,21.72,21.78,21.72,21.75,23800.0,17.4793,17.5276,17.4793,17.5035,23800.0
2008-02-26 12:30:00,21.75,21.77,21.74,21.75,15200.0,17.5035,17.5196,17.4954,17.5035,15200.0
2008-02-26 12:40:00,21.75,21.75,21.7,21.73,16200.0,17.5035,17.5035,17.4632,17.4874,16200.0
2008-02-26 12:50:00,21.72,21.78,21.72,21.78,19200.0,17.4793,17.5276,17.4793,17.5276,19200.0
2008-02-26 13:00:00,21.77,21.83,21.76,21.81,30400.0,17.5196,17.5678,17.5115,17.5517,30400.0
2008-02-26 13:10:00,21.81,21.86,21.79,21.79,381600.0,17.5517,17.592,17.5356,17.5356,381600.0
2008-02-26 13:20:00,21.78,21.79,21.72,21.73,31200.0,17.5276,17.5356,17.4793,17.4874,31200.0
2008-02-26 13:30:00,21.73,21.77,21.72,21.75,21800.0,17.4874,17.5196,17.4793,17.5035,21800.0
2008-02-26 13:40:00,21.76,21.77,21.75,21.76,31400.0,17.5115,17.5196,17.5035,17.5115,31400.0
2008-02-26 13:50:00,21.77,21.8,21.75,21.76,35000.0,17.5196,17.5437,17.5035,17.5115,35000.0
2008-02-26 14:00:00,21.75,21.79,21.73,21.77,36800.0,17.5035,17.5356,17.4874,17.5196,36800.0
2008-02-26 14:10:00,21.76,21.79,21.73,21.76,78800.0,17.5115,17.5356,17.4874,17.5115,78800.0
2008-02-26 14:20:00,21.77,21.8,21.76,21.78,26600.0,17.5196,17.5437,17.5115,17.5276,26600.0
2008-02-26 14:30:00,21.78,21.82,21.77,21.78,64600.0,17.5276,17.5598,17.5196,17.5276,64600.0
2008-02-26 14:40:00,21.78,21.79,21.74,21.77,36800.0,17.5276,17.5356,17.4954,17.5196,36800.0
2008-02-26 14:50:00,21.77,21.82,21.74,21.8,59400.0,17.5196,17.5598,17.4954,17.5437,59400.0
2008-02-26 15:00:00,21.8,21.8,21.74,21.78,34200.0,17.5437,17.5437,17.4954,17.5276,34200.0
2008-02-26 15:10:00,21.78,21.79,21.74,21.75,35600.0,17.5276,17.5356,17.4954,17.5035,35600.0
2008-02-26 15:20:00,21.75,21.82,21.73,21.81,39200.0,17.5035,17.5598,17.4874,17.5517,39200.0
2008-02-26 15:30:00,21.81,21.82,21.73,21.74,74000.0,17.5517,17.5598,17.4874,17.4954,74000.0
2008-02-26 15:40:00,21.74,21.76,21.72,21.73,81600.0,17.4954,17.5115,17.4793,17.4874,81600.0
2008-02-26 15:50:00,21.72,21.8,21.71,21.79,99200.0,17.4793,17.5437,17.4713,17.5356,99200.0
2008-02-27 09:30:00,21.68,21.69,21.59,21.68,108200.0,17.4471,17.4552,17.3747,17.4471,108200.0
2008-02-27 09:40:00,21.7,21.86,21.68,21.86,65600.0,17.4632,17.592,17.4471,17.592,65600.0
2008-02-27 09:50:00,21.85,22.02,21.81,21.81,253600.0,17.5839,17.7207,17.5517,17.5517,253600.0
2008-02-27 10:00:00,21.81,21.87,21.74,21.85,98400.0,17.5517,17.6,17.4954,17.5839,98400.0
2008-02-27 10:10:00,21.84,21.9,21.83,21.88,255600.0,17.5759,17.6242,17.5678,17.6081,255600.0
2008-02-27 10:20:00,21.89,21.89,21.83,21.85,146400.0,17.6161,17.6161,17.5678,17.5839,146400.0
2008-02-27 10:30:00,21.85,21.87,21.84,21.86,58600.0,17.5839,17.6,17.5759,17.592,58600.0
2008-02-27 10:40:00,21.85,21.99,21.85,21.93,88000.0,17.5839,17.6966,17.5839,17.6483,88000.0
2008-02-27 10:50:00,21.93,21.95,21.9,21.91,134600.0,17.6483,17.6644,17.6242,17.6322,134600.0
2008-02-27 11:00:00,21.91,21.98,21.91,21.97,57200.0,17.6322,17.6886,17.6322,17.6805,57200.0
2008-02-27 11:10:00,21.96,22.05,21.94,22.03,94800.0,17.6725,17.7449,17.6564,17.7288,94800.0
2008-02-27 11:20:00,22.04,22.07,21.99,22.0,59800.0,17.7368,17.761,17.6966,17.7046,59800.0
2008-02-27 11:30:00,22.01,22.03,21.95,22.0,162000.0,17.7127,17.7288,17.6644,17.7046,162000.0
2008-02-27 11:40:00,22.0,22.0,21.92,21.92,32400.0,17.7046,17.7046,17.6403,17.6403,32400.0
2008-02-27 11:50:00,21.93,21.95,21.85,21.88,79400.0,17.6483,17.6644,17.5839,17.6081,79400.0
2008-02-27 12:00:00,21.88,21.89,21.84,21.86,24600.0,17.6081,17.6161,17.5759,17.592,24600.0
2008-02-27 12:10:00,21.87,21.88,21.84,21.84,23600.0,17.6,17.6081,17.5759,17.5759,23600.0
2008-02-27 12:20:00,21.85,21.87,21.83,21.84,20200.0,17.5839,17.6,17.5678,17.5759,20200.0
2008-02-27 12:30:00,21.85,21.87,21.84,21.86,19400.0,17.5839,17.6,17.5759,17.592,19400.0
2008-02-27 12:40:00,21.86,21.9,21.84,21.88,26400.0,17.592,17.6242,17.5759,17.6081,26400.0
2008-02-27 12:50:00,21.86,21.86,21.83,21.84,37800.0,17.592,17.592,17.5678,17.5759,37800.0
2008-02-27 13:00:00,21.83,21.84,21.8,21.81,116200.0,17.5678,17.5759,17.5437,17.5517,116200.0
2008-02-27 13:10:00,21.81,21.84,21.81,21.83,101800.0,17.5517,17.5759,17.5517,17.5678,101800.0
2008-02-27 13:20:00,21.83,21.85,21.81,21.82,66400.0,17.5678,17.5839,17.5517,17.5598,66400.0
2008-02-27 13:30:00,21.82,21.83,21.78,21.79,44600.0,17.5598,17.5678,17.5276,17.5356,44600.0
2008-02-27 13:40:00,21.79,21.79,21.75,21.75,49400.0,17.5356,17.5356,17.5035,17.5035,49400.0
2008-02-27 13:50:00,21.76,21.81,21.75,21.79,76000.0,17.5115,17.5517,17.5035,17.5356,76000.0
2008-02-27 14:00:00,21.79,21.8,21.72,21.72,90000.0,17.5356,17.5437,17.4793,17.4793,90000.0
2008-02-27 14:10:00,21.72,21.73,21.68,21.71,135400.0,17.4793,17.4874,17.4471,17.4713,135400.0
2008-02-27 14:20:00,21.71,21.72,21.67,21.68,121400.0,17.4713,17.4793,17.4391,17.4471,121400.0
2008-02-27 14:30:00,21.67,21.7,21.67,21.69,76200.0,17.4391,17.4632,17.4391,17.4552,76200.0
2008-02-27 14:40:00,21.7,21.71,21.63,21.68,118200.0,17.4632,17.4713,17.4069,17.4471,118200.0
2008-02-27 14:50:00,21.68,21.72,21.65,21.7,229400.0,17.4471,17.4793,17.423,17.4632,229400.0
2008-02-27 15:00:00,21.7,21.71,21.65,21.65,155200.0,17.4632,17.4713,17.423,17.423,155200.0
2008-02-27 15:10:00,21.65,21.67,21.62,21.62,107800.0,17.423,17.4391,17.3988,17.3988,107800.0
2008-02-27 15:20:00,21.63,21.64,21.59,21.59,192400.0,17.4069,17.4149,17.3747,17.3747,192400.0
2008-02-27 15:30:00,21.59,21.6,21.55,21.56,137800.0,17.3747,17.3827,17.3425,17.3506,137800.0
2008-02-27 15:40:00,21.56,21.62,21.53,21.61,693600.0,17.3506,17.3988,17.3264,17.3908,693600.0
2008-02-27 15:50:00,21.61,21.61,21.57,21.6,161200.0,17.3908,17.3908,17.3586,17.3827,161200.0
2008-02-28 09:30:00,21.38,21.6,21.38,21.49,68800.0,17.2057,17.3827,17.2057,17.2942,68800.0
2008-02-28 09:40:00,21.49,21.55,21.43,21.52,36400.0,17.2942,17.3425,17.2459,17.3184,36400.0
2008-02-28 09:50:00,21.52,21.6,21.51,21.59,30600.0,17.3184,17.3827,17.3103,17.3747,30600.0
2008-02-28 10:00:00,21.6,21.6,21.54,21.56,27000.0,17.3827,17.3827,17.3345,17.3506,27000.0
2008-02-28 10:10:00,21.54,21.6,21.54,21.55,51200.0,17.3345,17.3827,17.3345,17.3425,51200.0
2008-02-28 10:20:00,21.56,21.57,21.53,21.56,36600.0,17.3506,17.3586,17.3264,17.3506,36600.0
2008-02-28 10:30:00,21.55,21.61,21.54,21.58,33400.0,17.3425,17.3908,17.3345,17.3667,33400.0
2008-02-28 10:40:00,21.59,21.61,21.58,21.58,29600.0,17.3747,17.3908,17.3667,17.3667,29600.0
2008-02-28 10:50:00,21.58,21.63,21.58,21.61,66600.0,17.3667,17.4069,17.3667,17.3908,66600.0
2008-02-28 11:00:00,21.6,21.62,21.47,21.48,50800.0,17.3827,17.3988,17.2781,17.2862,50800.0
2008-02-28 11:10:00,21.48,21.49,21.46,21.47,21000.0,17.2862,17.2942,17.2701,17.2781,21000.0
2008-02-28 11:20:00,21.47,21.49,21.43,21.44,33400.0,17.2781,17.2942,17.2459,17.254,33400.0
2008-02-28 11:30:00,21.44,21.44,21.4,21.41,20200.0,17.254,17.254,17.2218,17.2298,20200.0
2008-02-28 11:40:00,21.42,21.42,21.38,21.4,27600.0,17.2379,17.2379,17.2057,17.2218,27600.0
2008-02-28 11:50:00,21.39,21.43,21.39,21.41,31600.0,17.2137,17.2459,17.2137,17.2298,31600.0
2008-02-28 12:00:00,21.41,21.51,21.4,21.47,86000.0,17.2298,17.3103,17.2218,17.2781,86000.0
2008-02-28 12:10:00,21.47,21.48,21.44,21.45,14200.0,17.2781,17.2862,17.254,17.262,14200.0
2008-02-28 12:20:00,21.44,21.47,21.41,21.43,34000.0,17.254,17.2781,17.2298,17.2459,34000.0
2008-02-28 12:30:00,21.43,21.45,21.39,21.39,30000.0,17.2459,17.262,17.2137,17.2137,30000.0
2008-02-28 12:40:00,21.41,21.43,21.4,21.42,19600.0,17.2298,17.2459,17.2218,17.2379,19600.0
2008-02-28 12:50:00,21.42,21.43,21.4,21.43,25000.0,17.2379,17.2459,17.2218,17.2459,25000.0
2008-02-28 13:00:00,21.42,21.48,21.4,21.48,30200.0,17.2379,17.2862,17.2218,17.2862,30200.0
2008-02-28 13:10:00,21.48,21.48,21.44,21.45,17200.0,17.2862,17.2862,17.254,17.262,17200.0
2008-02-28 13:20:00,21.45,21.45,21.41,21.42,39400.0,17.262,17.262,17.2298,17.2379,39400.0
2008-02-28 13:30:00,21.42,21.43,21.4,21.41,35200.0,17.2379,17.2459,17.2218,17.2298,35200.0
2008-02-28 13:40:00,21.41,21.44,21.4,21.42,20600.0,17.2298,17.254,17.2218,17.2379,20600.0
2008-02-28 13:50:00,21.42,21.45,21.41,21.45,15800.0,17.2379,17.262,17.2298,17.262,15800.0
2008-02-28 14:00:00,21.43,21.43,21.41,21.43,21800.0,17.2459,17.2459,17.2298,17.2459,21800.0
2008-02-28 14:10:00,21.43,21.46,21.41,21.45,25200.0,17.2459,17.2701,17.2298,17.262,25200.0
2008-02-28 14:20:00,21.43,21.48,21.43,21.44,14800.0,17.2459,17.2862,17.2459,17.254,14800.0
2008-02-28 14:30:00,21.45,21.46,21.42,21.44,17400.0,17.262,17.2701,17.2379,17.254,17400.0
2008-02-28 14:40:00,21.43,21.49,21.41,21.45,24400.0,17.2459,17.2942,17.2298,17.262,24400.0
2008-02-28 14:50:00,21.45,21.5,21.45,21.49,26600.0,17.262,17.3023,17.262,17.2942,26600.0
2008-02-28 15:00:00,21.48,21.5,21.42,21.43,26600.0,17.2862,17.3023,17.2379,17.2459,26600.0
2008-02-28 15:10:00,21.43,21.45,21.41,21.42,33400.0,17.2459,17.262,17.2298,17.2379,33400.0
2008-02-28 15:20:00,21.42,21.43,21.39,21.4,68200.0,17.2379,17.2459,17.2137,17.2218,68200.0
2008-02-28 15:30:00,21.4,21.43,21.39,21.43,48000.0,17.2218,17.2459,17.2137,17.2459,48000.0
2008-02-28 15:40:00,21.43,21.48,21.41,21.42,92600.0,17.2459,17.2862,17.2298,17.2379,92600.0
2008-02-28 15:50:00,21.41,21.42,21.34,21.39,142800.0,17.2298,17.2379,17.1735,17.2137,142800.0
2008-02-29 09:30:00,21.23,21.24,21.09,21.09,44000.0,17.085,17.093,16.9723,16.9723,44000.0
2008-02-29 09:40:00,21.11,21.11,21.02,21.07,67600.0,16.9884,16.9884,16.916,16.9562,67600.0
2008-02-29 09:50:00,21.07,21.1,21.06,21.08,32200.0,16.9562,16.9804,16.9482,16.9643,32200.0
2008-02-29 10:00:00,21.08,21.11,21.06,21.11,55400.0,16.9643,16.9884,16.9482,16.9884,55400.0
2008-02-29 10:10:00,21.11,21.16,21.11,21.14,82000.0,16.9884,17.0287,16.9884,17.0126,82000.0
2008-02-29 10:20:00,21.14,21.14,21.06,21.11,98000.0,17.0126,17.0126,16.9482,16.9884,98000.0
2008-02-29 10:30:00,21.11,21.13,21.06,21.12,40400.0,16.9884,17.0045,16.9482,16.9965,40400.0
2008-02-29 10:40:00,21.12,21.13,21.1,21.12,37000.0,16.9965,17.0045,16.9804,16.9965,37000.0
2008-02-29 10:50:00,21.11,21.13,21.09,21.12,37800.0,16.9884,17.0045,16.9723,16.9965,37800.0
2008-02-29 11:00:00,21.13,21.15,21.11,21.14,30800.0,17.0045,17.0206,16.9884,17.0126,30800.0
2008-02-29 11:10:00,21.15,21.18,21.13,21.18,59200.0,17.0206,17.0447,17.0045,17.0447,59200.0
2008-02-29 11:20:00,21.18,21.18,21.15,21.17,40400.0,17.0447,17.0447,17.0206,17.0367,40400.0
2008-02-29 11:30:00,21.17,21.23,21.16,21.23,36400.0,17.0367,17.085,17.0287,17.085,36400.0
2008-02-29 11:40:00,21.22,21.22,21.19,21.2,22200.0,17.0769,17.0769,17.0528,17.0608,22200.0
2008-02-29 11:50:00,21.2,21.22,21.2,21.2,34400.0,17.0608,17.0769,17.0608,17.0608,34400.0
2008-02-29 12:00:00,21.2,21.26,21.2,21.26,36400.0,17.0608,17.1091,17.0608,17.1091,36400.0
2008-02-29 12:10:00,21.25,21.27,21.24,21.27,62800.0,17.1011,17.1172,17.093,17.1172,62800.0
2008-02-29 12:20:00,21.26,21.35,21.25,21.35,54400.0,17.1091,17.1816,17.1011,17.1816,54400.0
2008-02-29 12:30:00,21.35,21.35,21.29,21.29,26800.0,17.1816,17.1816,17.1333,17.1333,26800.0
2008-02-29 12:40:00,21.29,21.31,21.29,21.31,67800.0,17.1333,17.1494,17.1333,17.1494,67800.0
2008-02-29 12:50:00,21.31,21.35,21.31,21.35,58800.0,17.1494,17.1816,17.1494,17.1816,58800.0
2008-02-29 13:00:00,21.35,21.36,21.32,21.36,44800.0,17.1816,17.1896,17.1574,17.1896,44800.0
2008-02-29 13:10:00,21.35,21.36,21.34,21.36,48600.0,17.1816,17.1896,17.1735,17.1896,48600.0
2008-02-29 13:20:00,21.35,21.36,21.32,21.33,37800.0,17.1816,17.1896,17.1574,17.1655,37800.0
2008-02-29 13:30:00,21.33,21.33,21.25,21.25,57000.0,17.1655,17.1655,17.1011,17.1011,57000.0
2008-02-29 13:40:00,21.25,21.27,21.25,21.27,59400.0,17.1011,17.1172,17.1011,17.1172,59400.0
2008-02-29 13:50:00,21.27,21.27,21.25,21.27,104200.0,17.1172,17.1172,17.1011,17.1172,104200.0
2008-02-29 14:00:00,21.27,21.28,21.25,21.26,71800.0,17.1172,17.1252,17.1011,17.1091,71800.0
2008-02-29 14:10:00,21.25,21.29,21.25,21.28,81000.0,17.1011,17.1333,17.1011,17.1252,81000.0
2008-02-29 14:20:00,21.28,21.29,21.28,21.28,56200.0,17.1252,17.1333,17.1252,17.1252,56200.0
2008-02-29 14:30:00,21.28,21.28,21.25,21.26,143200.0,17.1252,17.1252,17.1011,17.1091,143200.0
2008-02-29 14:40:00,21.26,21.28,21.25,21.28,51600.0,17.1091,17.1252,17.1011,17.1252,51600.0
2008-02-29 14:50:00,21.27,21.32,21.27,21.31,75400.0,17.1172,17.1574,17.1172,17.1494,75400.0
2008-02-29 15:00:00,21.31,21.32,21.3,21.31,90000.0,17.1494,17.1574,17.1413,17.1494,90000.0
2008-02-29 15:10:00,21.3,21.32,21.28,21.32,104000.0,17.1413,17.1574,17.1252,17.1574,104000.0
2008-02-29 15:20:00,21.32,21.4,21.32,21.39,162200.0,17.1574,17.2218,17.1574,17.2137,162200.0
2008-02-29 15:30:00,21.39,21.39,21.27,21.28,316800.0,17.2137,17.2137,17.1172,17.1252,316800.0
2008-02-29 15:40:00,21.28,21.29,21.25,21.28,214600.0,17.1252,17.1333,17.1011,17.1252,214600.0
2008-02-29 15:50:00,21.28,21.29,21.24,21.28,256600.0,17.1252,17.1333,17.093,17.1252,256600.0
2008-03-03 09:30:00,21.22,21.38,21.22,21.25,51200.0,17.0769,17.2057,17.0769,17.1011,51200.0
2008-03-03 09:40:00,21.24,21.31,21.21,21.3,62200.0,17.093,17.1494,17.0689,17.1413,62200.0
2008-03-03 09:50:00,21.3,21.37,21.3,21.36,75600.0,17.1413,17.1977,17.1413,17.1896,75600.0
2008-03-03 10:00:00,21.36,21.5,21.36,21.44,122400.0,17.1896,17.3023,17.1896,17.254,122400.0
2008-03-03 10:10:00,21.43,21.47,21.41,21.46,39800.0,17.2459,17.2781,17.2298,17.2701,39800.0
2008-03-03 10:20:00,21.45,21.46,21.43,21.46,48200.0,17.262,17.2701,17.2459,17.2701,48200.0
2008-03-03 10:30:00,21.46,21.5,21.43,21.44,80400.0,17.2701,17.3023,17.2459,17.254,80400.0
2008-03-03 10:40:00,21.43,21.5,21.43,21.5,85200.0,17.2459,17.3023,17.2459,17.3023,85200.0
2008-03-03 10:50:00,21.5,21.53,21.43,21.44,229600.0,17.3023,17.3264,17.2459,17.254,229600.0
2008-03-03 11:00:00,21.43,21.5,21.43,21.49,100600.0,17.2459,17.3023,17.2459,17.2942,100600.0
2008-03-03 11:10:00,21.49,21.54,21.48,21.51,187600.0,17.2942,17.3345,17.2862,17.3103,187600.0
2008-03-03 11:20:00,21.51,21.55,21.5,21.55,175400.0,17.3103,17.3425,17.3023,17.3425,175400.0
2008-03-03 11:30:00,21.55,21.62,21.55,21.55,70800.0,17.3425,17.3988,17.3425,17.3425,70800.0
2008-03-03 11:40:00,21.55,21.56,21.5,21.5,49200.0,17.3425,17.3506,17.3023,17.3023,49200.0
2008-03-03 11:50:00,21.5,21.61,21.5,21.59,47800.0,17.3023,17.3908,17.3023,17.3747,47800.0
2008-03-03 12:00:00,21.58,21.61,21.57,21.61,43200.0,17.3667,17.3908,17.3586,17.3908,43200.0
2008-03-03 12:10:00,21.61,21.62,21.56,21.61,31800.0,17.3908,17.3988,17.3506,17.3908,31800.0
2008-03-03 12:20:00,21.61,21.64,21.61,21.62,49800.0,17.3908,17.4149,17.3908,17.3988,49800.0
2008-03-03 12:30:00,21.62,21.63,21.59,21.6,60000.0,17.3988,17.4069,17.3747,17.3827,60000.0
2008-03-03 12:40:00,21.6,21.62,21.54,21.55,51200.0,17.3827,17.3988,17.3345,17.3425,51200.0
2008-03-03 12:50:00,21.54,21.57,21.54,21.57,27600.0,17.3345,17.3586,17.3345,17.3586,27600.0
2008-03-03 13:00:00,21.56,21.61,21.56,21.6,32600.0,17.3506,17.3908,17.3506,17.3827,32600.0
2008-03-03 13:10:00,21.59,21.64,21.56,21.57,31600.0,17.3747,17.4149,17.3506,17.3586,31600.0
2008-03-03 13:20:00,21.57,21.6,21.56,21.6,33000.0,17.3586,17.3827,17.3506,17.3827,33000.0
2008-03-03 13:30:00,21.6,21.63,21.56,21.6,105800.0,17.3827,17.4069,17.3506,17.3827,105800.0
2008-03-03 13:40:00,21.59,21.65,21.59,21.64,41600.0,17.3747,17.423,17.3747,17.4149,41600.0
2008-03-03 13:50:00,21.64,21.64,21.52,21.53,48200.0,17.4149,17.4149,17.3184,17.3264,48200.0
2008-03-03 14:00:00,21.52,21.56,21.5,21.56,39200.0,17.3184,17.3506,17.3023,17.3506,39200.0
2008-03-03 14:10:00,21.55,21.65,21.54,21.59,97600.0,17.3425,17.423,17.3345,17.3747,97600.0
2008-03-03 14:20:00,21.59,21.61,21.58,21.61,70600.0,17.3747,17.3908,17.3667,17.3908,70600.0
2008-03-03 14:30:00,21.61,21.64,21.59,21.6,74400.0,17.3908,17.4149,17.3747,17.3827,74400.0
2008-03-03 14:40:00,21.6,21.68,21.6,21.65,148800.0,17.3827,17.4471,17.3827,17.423,148800.0
2008-03-03 14:50:00,21.64,21.65,21.58,21.63,67000.0,17.4149,17.423,17.3667,17.4069,67000.0
2008-03-03 15:00:00,21.63,21.67,21.62,21.66,115600.0,17.4069,17.4391,17.3988,17.431,115600.0
2008-03-03 15:10:00,21.65,21.68,21.64,21.68,97000.0,17.423,17.4471,17.4149,17.4471,97000.0
2008-03-03 15:20:00,21.68,21.71,21.66,21.67,83400.0,17.4471,17.4713,17.431,17.4391,83400.0
2008-03-03 15:30:00,21.67,21.7,21.65,21.66,90600.0,17.4391,17.4632,17.423,17.431,90600.0
2008-03-03 15:40:00,21.66,21.72,21.65,21.7,123800.0,17.431,17.4793,17.423,17.4632,123800.0
2008-03-03 15:50:00,21.7,21.71,21.68,21.7,121400.0,17.4632,17.4713,17.4471,17.4632,121400.0
2008-03-04 09:30:00,21.5,21.62,21.48,21.5,84200.0,17.3023,17.3988,17.2862,17.3023,84200.0
2008-03-04 09:40:00,21.5,21.55,21.48,21.52,104200.0,17.3023,17.3425,17.2862,17.3184,104200.0
2008-03-04 09:50:00,21.53,21.65,21.5,21.65,40200.0,17.3264,17.423,17.3023,17.423,40200.0
2008-03-04 10:00:00,21.66,21.72,21.58,21.6,89600.0,17.431,17.4793,17.3667,17.3827,89600.0
2008-03-04 10:10:00,21.61,21.7,21.58,21.6,44200.0,17.3908,17.4632,17.3667,17.3827,44200.0
2008-03-04 10:20:00,21.59,21.65,21.58,21.61,141400.0,17.3747,17.423,17.3667,17.3908,141400.0
2008-03-04 10:30:00,21.61,21.63,21.59,21.62,251400.0,17.3908,17.4069,17.3747,17.3988,251400.0
2008-03-04 10:40:00,21.63,21.64,21.58,21.58,46000.0,17.4069,17.4149,17.3667,17.3667,46000.0
2008-03-04 10:50:00,21.58,21.63,21.58,21.6,36400.0,17.3667,17.4069,17.3667,17.3827,36400.0
2008-03-04 11:00:00,21.6,21.63,21.58,21.59,56200.0,17.3827,17.4069,17.3667,17.3747,56200.0
2008-03-04 11:10:00,21.58,21.6,21.58,21.6,36400.0,17.3667,17.3827,17.3667,17.3827,36400.0
2008-03-04 11:20:00,21.6,21.67,21.59,21.66,53600.0,17.3827,17.4391,17.3747,17.431,53600.0
2008-03-04 11:30:00,21.66,21.66,21.61,21.64,55800.0,17.431,17.431,17.3908,17.4149,55800.0
2008-03-04 11:40:00,21.64,21.65,21.6,21.63,46000.0,17.4149,17.423,17.3827,17.4069,46000.0
2008-03-04 11:50:00,21.64,21.64,21.6,21.61,64200.0,17.4149,17.4149,17.3827,17.3908,64200.0
2008-03-04 12:00:00,21.61,21.65,21.61,21.63,46200.0,17.3908,17.423,17.3908,17.4069,46200.0
2008-03-04 12:10:00,21.63,21.66,21.61,21.63,84400.0,17.4069,17.431,17.3908,17.4069,84400.0
2008-03-04 12:20:00,21.63,21.67,21.63,21.65,32200.0,17.4069,17.4391,17.4069,17.423,32200.0
2008-03-04 12:30:00,21.64,21.66,21.61,21.63,37200.0,17.4149,17.431,17.3908,17.4069,37200.0
2008-03-04 12:40:00,21.64,21.64,21.6,21.6,126800.0,17.4149,17.4149,17.3827,17.3827,126800.0
2008-03-04 12:50:00,21.6,21.6,21.52,21.52,71400.0,17.3827,17.3827,17.3184,17.3184,71400.0
2008-03-04 13:00:00,21.52,21.56,21.5,21.53,98400.0,17.3184,17.3506,17.3023,17.3264,98400.0
2008-03-04 13:10:00,21.53,21.59,21.53,21.59,44200.0,17.3264,17.3747,17.3264,17.3747,44200.0
2008-03-04 13:20:00,21.59,21.6,21.56,21.6,110000.0,17.3747,17.3827,17.3506,17.3827,110000.0
2008-03-04 13:30:00,21.6,21.6,21.51,21.54,61400.0,17.3827,17.3827,17.3103,17.3345,61400.0
2008-03-04 13:40:00,21.54,21.59,21.52,21.58,32800.0,17.3345,17.3747,17.3184,17.3667,32800.0
2008-03-04 13:50:00,21.58,21.6,21.55,21.56,94600.0,17.3667,17.3827,17.3425,17.3506,94600.0
2008-03-04 14:00:00,21.56,21.57,21.51,21.54,59000.0,17.3506,17.3586,17.3103,17.3345,59000.0
2008-03-04 14:10:00,21.55,21.57,21.53,21.55,103800.0,17.3425,17.3586,17.3264,17.3425,103800.0
2008-03-04 14:20:00,21.55,21.56,21.49,21.49,272000.0,17.3425,17.3506,17.2942,17.2942,272000.0
2008-03-04 14:30:00,21.49,21.5,21.49,21.5,146400.0,17.2942,17.3023,17.2942,17.3023,146400.0
2008-03-04 14:40:00,21.5,21.56,21.5,21.53,387200.0,17.3023,17.3506,17.3023,17.3264,387200.0
2008-03-04 14:50:00,21.53,21.53,21.46,21.5,145000.0,17.3264,17.3264,17.2701,17.3023,145000.0
2008-03-04 15:00:00,21.5,21.56,21.48,21.54,198000.0,17.3023,17.3506,17.2862,17.3345,198000.0
2008-03-04 15:10:00,21.55,21.6,21.5,21.55,185200.0,17.3425,17.3827,17.3023,17.3425,185200.0
2008-03-04 15:20:00,21.56,21.6,21.53,21.54,143800.0,17.3506,17.3827,17.3264,17.3345,143800.0
2008-03-04 15:30:00,21.55,21.59,21.53,21.58,170400.0,17.3425,17.3747,17.3264,17.3667,170400.0
2008-03-04 15:40:00,21.58,21.68,21.57,21.59,174400.0,17.3667,17.4471,17.3586,17.3747,174400.0
2008-03-04 15:50:00,21.58,21.66,21.56,21.61,289000.0,17.3667,17.431,17.3506,17.3908,289000.0
2008-03-05 09:30:00,21.48,21.85,21.48,21.85,113600.0,17.2862,17.5839,17.2862,17.5839,113600.0
2008-03-05 09:40:00,21.86,21.91,21.84,21.91,116800.0,17.592,17.6322,17.5759,17.6322,116800.0
2008-03-05 09:50:00,21.91,22.0,21.91,22.0,108200.0,17.6322,17.7046,17.6322,17.7046,108200.0
2008-03-05 10:00:00,22.0,22.11,21.98,22.03,190200.0,17.7046,17.7932,17.6886,17.7288,190200.0
2008-03-05 10:10:00,22.03,22.05,21.98,22.01,85800.0,17.7288,17.7449,17.6886,17.7127,85800.0
2008-03-05 10:20:00,22.0,22.02,21.99,21.99,43600.0,17.7046,17.7207,17.6966,17.6966,43600.0
2008-03-05 10:30:00,21.99,22.0,21.98,21.99,130600.0,17.6966,17.7046,17.6886,17.6966,130600.0
2008-03-05 10:40:00,22.0,22.03,21.99,22.03,59600.0,17.7046,17.7288,17.6966,17.7288,59600.0
2008-03-05 10:50:00,22.03,22.09,21.92,22.01,161800.0,17.7288,17.7771,17.6403,17.7127,161800.0
2008-03-05 11:00:00,22.01,22.03,22.0,22.01,38000.0,17.7127,17.7288,17.7046,17.7127,38000.0
2008-03-05 11:10:00,22.02,22.06,22.0,22.04,29000.0,17.7207,17.7529,17.7046,17.7368,29000.0
2008-03-05 11:20:00,22.03,22.06,22.0,22.05,30600.0,17.7288,17.7529,17.7046,17.7449,30600.0
2008-03-05 11:30:00,22.05,22.06,22.0,22.02,41200.0,17.7449,17.7529,17.7046,17.7207,41200.0
2008-03-05 11:40:00,22.02,22.02,22.0,22.0,41000.0,17.7207,17.7207,17.7046,17.7046,41000.0
2008-03-05 11:50:00,22.0,22.03,21.93,21.95,162600.0,17.7046,17.7288,17.6483,17.6644,162600.0
2008-03-05 12:00:00,21.96,22.02,21.91,21.93,95200.0,17.6725,17.7207,17.6322,17.6483,95200.0
2008-03-05 12:10:00,21.94,21.97,21.93,21.95,68200.0,17.6564,17.6805,17.6483,17.6644,68200.0
2008-03-05 12:20:00,21.95,22.02,21.95,22.0,94800.0,17.6644,17.7207,17.6644,17.7046,94800.0
2008-03-05 12:30:00,21.99,22.02,21.97,21.97,143200.0,17.6966,17.7207,17.6805,17.6805,143200.0
2008-03-05 12:40:00,21.97,21.98,21.9,21.92,63200.0,17.6805,17.6886,17.6242,17.6403,63200.0
2008-03-05 12:50:00,21.91,21.97,21.88,21.95,58000.0,17.6322,17.6805,17.6081,17.6644,58000.0
2008-03-05 13:00:00,21.95,21.98,21.92,21.93,43000.0,17.6644,17.6886,17.6403,17.6483,43000.0
2008-03-05 13:10:00,21.93,21.94,21.84,21.85,82400.0,17.6483,17.6564,17.5759,17.5839,82400.0
2008-03-05 13:20:00,21.85,21.86,21.81,21.86,61400.0,17.5839,17.592,17.5517,17.592,61400.0
2008-03-05 13:30:00,21.86,21.9,21.83,21.86,93200.0,17.592,17.6242,17.5678,17.592,93200.0
2008-03-05 13:40:00,21.85,21.87,21.83,21.87,41200.0,17.5839,17.6,17.5678,17.6,41200.0
2008-03-05 13:50:00,21.86,21.9,21.84,21.89,37000.0,17.592,17.6242,17.5759,17.6161,37000.0
2008-03-05 14:00:00,21.88,21.91,21.85,21.88,107200.0,17.6081,17.6322,17.5839,17.6081,107200.0
2008-03-05 14:10:00,21.88,21.9,21.86,21.88,84800.0,17.6081,17.6242,17.592,17.6081,84800.0
2008-03-05 14:20:00,21.88,21.9,21.88,21.89,59200.0,17.6081,17.6242,17.6081,17.6161,59200.0
2008-03-05 14:30:00,21.89,21.93,21.88,21.93,36600.0,17.6161,17.6483,17.6081,17.6483,36600.0
2008-03-05 14:40:00,21.93,21.98,21.91,21.94,54000.0,17.6483,17.6886,17.6322,17.6564,54000.0
2008-03-05 14:50:00,21.95,21.99,21.93,21.95,40800.0,17.6644,17.6966,17.6483,17.6644,40800.0
2008-03-05 15:00:00,21.97,21.98,21.93,21.96,59800.0,17.6805,17.6886,17.6483,17.6725,59800.0
2008-03-05 15:10:00,21.96,21.99,21.95,21.96,54800.0,17.6725,17.6966,17.6644,17.6725,54800.0
2008-03-05 15:20:00,21.96,22.0,21.93,21.98,106400.0,17.6725,17.7046,17.6483,17.6886,106400.0
2008-03-05 15:30:00,21.98,22.0,21.95,21.96,99800.0,17.6886,17.7046,17.6644,17.6725,99800.0
2008-03-05 15:40:00,21.97,22.0,21.94,21.99,228600.0,17.6805,17.7046,17.6564,17.6966,228600.0
2008-03-05 15:50:00,21.99,22.02,21.98,22.0,252600.0,17.6966,17.7207,17.6886,17.7046,252600.0
2008-03-06 09:30:00,21.9,21.91,21.83,21.83,26000.0,17.6242,17.6322,17.5678,17.5678,26000.0
2008-03-06 09:40:00,21.85,21.86,21.78,21.78,33000.0,17.5839,17.592,17.5276,17.5276,33000.0
2008-03-06 09:50:00,21.78,21.88,21.76,21.83,47200.0,17.5276,17.6081,17.5115,17.5678,47200.0
2008-03-06 10:00:00,21.81,21.83,21.75,21.77,37200.0,17.5517,17.5678,17.5035,17.5196,37200.0
2008-03-06 10:10:00,21.77,21.84,21.75,21.79,84600.0,17.5196,17.5759,17.5035,17.5356,84600.0
2008-03-06 10:20:00,21.78,21.83,21.75,21.78,65400.0,17.5276,17.5678,17.5035,17.5276,65400.0
2008-03-06 10:30:00,21.77,21.88,21.75,21.85,217000.0,17.5196,17.6081,17.5035,17.5839,217000.0
2008-03-06 10:40:00,21.85,21.86,21.77,21.8,66400.0,17.5839,17.592,17.5196,17.5437,66400.0
2008-03-06 10:50:00,21.8,21.84,21.78,21.83,73800.0,17.5437,17.5759,17.5276,17.5678,73800.0
2008-03-06 11:00:00,21.83,21.89,21.83,21.86,148000.0,17.5678,17.6161,17.5678,17.592,148000.0
2008-03-06 11:10:00,21.87,21.88,21.84,21.86,71600.0,17.6,17.6081,17.5759,17.592,71600.0
2008-03-06 11:20:00,21.86,21.87,21.83,21.86,141200.0,17.592,17.6,17.5678,17.592,141200.0
2008-03-06 11:30:00,21.86,21.93,21.84,21.9,84600.0,17.592,17.6483,17.5759,17.6242,84600.0
2008-03-06 11:40:00,21.9,21.91,21.86,21.87,34000.0,17.6242,17.6322,17.592,17.6,34000.0
2008-03-06 11:50:00,21.86,21.88,21.81,21.88,43200.0,17.592,17.6081,17.5517,17.6081,43200.0
2008-03-06 12:00:00,21.88,21.88,21.81,21.87,45000.0,17.6081,17.6081,17.5517,17.6,45000.0
2008-03-06 12:10:00,21.88,21.92,21.86,21.9,95000.0,17.6081,17.6403,17.592,17.6242,95000.0
2008-03-06 12:20:00,21.88,21.89,21.88,21.88,282800.0,17.6081,17.6161,17.6081,17.6081,282800.0
2008-03-06 12:30:00,21.88,21.9,21.88,21.88,101000.0,17.6081,17.6242,17.6081,17.6081,101000.0
2008-03-06 12:40:00,21.88,21.93,21.88,21.88,43800.0,17.6081,17.6483,17.6081,17.6081,43800.0
2008-03-06 12:50:00,21.88,21.9,21.88,21.88,69800.0,17.6081,17.6242,17.6081,17.6081,69800.0
2008-03-06 13:00:00,21.88,21.92,21.88,21.9,84200.0,17.6081,17.6403,17.6081,17.6242,84200.0
2008-03-06 13:10:00,21.89,21.9,21.88,21.89,41400.0,17.6161,17.6242,17.6081,17.6161,41400.0
2008-03-06 13:20:00,21.89,21.89,21.86,21.87,152200.0,17.6161,17.6161,17.592,17.6,152200.0
2008-03-06 13:30:00,21.87,21.88,21.85,21.87,302400.0,17.6,17.6081,17.5839,17.6,302400.0
2008-03-06 13:40:00,21.86,21.89,21.85,21.88,378200.0,17.592,17.6161,17.5839,17.6081,378200.0
2008-03-06 13:50:00,21.88,21.89,21.86,21.88,229600.0,17.6081,17.6161,17.592,17.6081,229600.0
2008-03-06 14:00:00,21.88,21.9,21.86,21.88,219600.0,17.6081,17.6242,17.592,17.6081,219600.0
2008-03-06 14:10:00,21.87,21.89,21.87,21.88,63400.0,17.6,17.6161,17.6,17.6081,63400.0
2008-03-06 14:20:00,21.88,21.89,21.87,21.88,106800.0,17.6081,17.6161,17.6,17.6081,106800.0
2008-03-06 14:30:00,21.88,21.88,21.87,21.88,64400.0,17.6081,17.6081,17.6,17.6081,64400.0
2008-03-06 14:40:00,21.88,21.9,21.88,21.88,93600.0,17.6081,17.6242,17.6081,17.6081,93600.0
2008-03-06 14:50:00,21.88,21.88,21.84,21.84,260000.0,17.6081,17.6081,17.5759,17.5759,260000.0
2008-03-06 15:00:00,21.84,21.85,21.79,21.8,142200.0,17.5759,17.5839,17.5356,17.5437,142200.0
2008-03-06 15:10:00,21.8,21.81,21.79,21.81,97600.0,17.5437,17.5517,17.5356,17.5517,97600.0
2008-03-06 15:20:00,21.8,21.83,21.8,21.82,233800.0,17.5437,17.5678,17.5437,17.5598,233800.0
2008-03-06 15:30:00,21.82,21.82,21.78,21.79,107400.0,17.5598,17.5598,17.5276,17.5356,107400.0
2008-03-06 15:40:00,21.78,21.85,21.78,21.83,263000.0,17.5276,17.5839,17.5276,17.5678,263000.0
2008-03-06 15:50:00,21.83,21.83,21.79,21.81,345800.0,17.5678,17.5678,17.5356,17.5517,345800.0
2008-03-07 09:30:00,21.78,21.79,21.52,21.6,76800.0,17.5276,17.5356,17.3184,17.3827,76800.0
2008-03-07 09:40:00,21.61,21.67,21.57,21.6,64400.0,17.3908,17.4391,17.3586,17.3827,64400.0
2008-03-07 09:50:00,21.61,21.74,21.59,21.73,51200.0,17.3908,17.4954,17.3747,17.4874,51200.0
2008-03-07 10:00:00,21.72,21.77,21.68,21.69,66800.0,17.4793,17.5196,17.4471,17.4552,66800.0
2008-03-07 10:10:00,21.7,21.73,21.67,21.73,46800.0,17.4632,17.4874,17.4391,17.4874,46800.0
2008-03-07 10:20:00,21.73,21.77,21.68,21.68,72400.0,17.4874,17.5196,17.4471,17.4471,72400.0
2008-03-07 10:30:00,21.7,21.79,21.7,21.77,73600.0,17.4632,17.5356,17.4632,17.5196,73600.0
2008-03-07 10:40:00,21.77,21.91,21.76,21.89,102600.0,17.5196,17.6322,17.5115,17.6161,102600.0
2008-03-07 10:50:00,21.89,21.89,21.78,21.78,74600.0,17.6161,17.6161,17.5276,17.5276,74600.0
2008-03-07 11:00:00,21.79,21.82,21.75,21.81,85400.0,17.5356,17.5598,17.5035,17.5517,85400.0
2008-03-07 11:10:00,21.8,21.86,21.8,21.85,59800.0,17.5437,17.592,17.5437,17.5839,59800.0
2008-03-07 11:20:00,21.85,21.86,21.76,21.78,53800.0,17.5839,17.592,17.5115,17.5276,53800.0
2008-03-07 11:30:00,21.78,21.83,21.78,21.82,22000.0,17.5276,17.5678,17.5276,17.5598,22000.0
2008-03-07 11:40:00,21.84,21.84,21.8,21.81,29400.0,17.5759,17.5759,17.5437,17.5517,29400.0
2008-03-07 11:50:00,21.82,21.93,21.8,21.87,113400.0,17.5598,17.6483,17.5437,17.6,113400.0
2008-03-07 12:00:00,21.88,22.0,21.86,21.98,240600.0,17.6081,17.7046,17.592,17.6886,240600.0
2008-03-07 12:10:00,21.98,22.0,21.94,21.96,172600.0,17.6886,17.7046,17.6564,17.6725,172600.0
2008-03-07 12:20:00,21.97,21.98,21.9,21.9,46200.0,17.6805,17.6886,17.6242,17.6242,46200.0
2008-03-07 12:30:00,21.92,21.96,21.89,21.94,64000.0,17.6403,17.6725,17.6161,17.6564,64000.0
2008-03-07 12:40:00,21.95,21.97,21.93,21.93,43000.0,17.6644,17.6805,17.6483,17.6483,43000.0
2008-03-07 12:50:00,21.93,21.95,21.92,21.93,41200.0,17.6483,17.6644,17.6403,17.6483,41200.0
2008-03-07 13:00:00,21.93,21.96,21.91,21.92,98800.0,17.6483,17.6725,17.6322,17.6403,98800.0
2008-03-07 13:10:00,21.91,21.95,21.89,21.9,48000.0,17.6322,17.6644,17.6161,17.6242,48000.0
2008-03-07 13:20:00,21.9,21.91,21.88,21.91,33200.0,17.6242,17.6322,17.6081,17.6322,33200.0
2008-03-07 13:30:00,21.92,21.92,21.86,21.86,42600.0,17.6403,17.6403,17.592,17.592,42600.0
2008-03-07 13:40:00,21.86,21.9,21.86,21.9,75000.0,17.592,17.6242,17.592,17.6242,75000.0
2008-03-07 13:50:00,21.89,21.9,21.85,21.86,55400.0,17.6161,17.6242,17.5839,17.592,55400.0
2008-03-07 14:00:00,21.88,21.89,21.8,21.82,86200.0,17.6081,17.6161,17.5437,17.5598,86200.0
2008-03-07 14:10:00,21.83,21.85,21.79,21.8,54600.0,17.5678,17.5839,17.5356,17.5437,54600.0
2008-03-07 14:20:00,21.8,21.8,21.75,21.76,74400.0,17.5437,17.5437,17.5035,17.5115,74400.0
2008-03-07 14:30:00,21.76,21.77,21.75,21.75,98000.0,17.5115,17.5196,17.5035,17.5035,98000.0
2008-03-07 14:40:00,21.75,21.77,21.74,21.75,101800.0,17.5035,17.5196,17.4954,17.5035,101800.0
2008-03-07 14:50:00,21.75,21.78,21.67,21.78,538800.0,17.5035,17.5276,17.4391,17.5276,538800.0
2008-03-07 15:00:00,21.78,21.89,21.74,21.86,394200.0,17.5276,17.6161,17.4954,17.592,394200.0
2008-03-07 15:10:00,21.86,21.92,21.81,21.85,112600.0,17.592,17.6403,17.5517,17.5839,112600.0
2008-03-07 15:20:00,21.85,21.88,21.8,21.81,132200.0,17.5839,17.6081,17.5437,17.5517,132200.0
2008-03-07 15:30:00,21.8,21.88,21.78,21.86,112400.0,17.5437,17.6081,17.5276,17.592,112400.0
2008-03-07 15:40:00,21.86,21.91,21.82,21.84,119200.0,17.592,17.6322,17.5598,17.5759,119200.0
2008-03-07 15:50:00,21.84,21.91,21.82,21.85,419800.0,17.5759,17.6322,17.5598,17.5839,419800.0
2008-03-10 09:30:00,21.93,21.99,21.83,21.9,108200.0,17.6483,17.6966,17.5678,17.6242,108200.0
2008-03-10 09:40:00,21.89,21.9,21.87,21.88,57400.0,17.6161,17.6242,17.6,17.6081,57400.0
2008-03-10 09:50:00,21.88,21.93,21.87,21.93,28600.0,17.6081,17.6483,17.6,17.6483,28600.0
2008-03-10 10:00:00,21.93,21.99,21.9,21.96,55600.0,17.6483,17.6966,17.6242,17.6725,55600.0
2008-03-10 10:10:00,21.96,22.06,21.95,22.06,75000.0,17.6725,17.7529,17.6644,17.7529,75000.0
2008-03-10 10:20:00,22.07,22.07,22.02,22.04,52200.0,17.761,17.761,17.7207,17.7368,52200.0
2008-03-10 10:30:00,22.03,22.08,21.99,22.03,130800.0,17.7288,17.769,17.6966,17.7288,130800.0
2008-03-10 10:40:00,22.03,22.08,22.0,22.02,74000.0,17.7288,17.769,17.7046,17.7207,74000.0
2008-03-10 10:50:00,22.02,22.02,21.96,22.0,53400.0,17.7207,17.7207,17.6725,17.7046,53400.0
2008-03-10 11:00:00,22.0,22.06,22.0,22.02,57200.0,17.7046,17.7529,17.7046,17.7207,57200.0
2008-03-10 11:10:00,22.02,22.03,22.0,22.0,49000.0,17.7207,17.7288,17.7046,17.7046,49000.0
2008-03-10 11:20:00,22.0,22.04,22.0,22.0,41400.0,17.7046,17.7368,17.7046,17.7046,41400.0
2008-03-10 11:30:00,22.0,22.03,21.99,22.02,75000.0,17.7046,17.7288,17.6966,17.7207,75000.0
2008-03-10 11:40:00,22.02,22.02,21.99,22.0,65800.0,17.7207,17.7207,17.6966,17.7046,65800.0
2008-03-10 11:50:00,22.0,22.03,22.0,22.01,42400.0,17.7046,17.7288,17.7046,17.7127,42400.0
2008-03-10 12:00:00,22.01,22.05,21.99,22.05,83000.0,17.7127,17.7449,17.6966,17.7449,83000.0
2008-03-10 12:10:00,22.06,22.08,21.99,22.03,67600.0,17.7529,17.769,17.6966,17.7288,67600.0
2008-03-10 12:20:00,22.01,22.07,22.0,22.02,73600.0,17.7127,17.761,17.7046,17.7207,73600.0
2008-03-10 12:30:00,22.02,22.04,22.0,22.03,42200.0,17.7207,17.7368,17.7046,17.7288,42200.0
2008-03-10 12:40:00,22.03,22.04,22.01,22.02,34800.0,17.7288,17.7368,17.7127,17.7207,34800.0
2008-03-10 12:50:00,22.02,22.13,22.01,22.11,82400.0,17.7207,17.8093,17.7127,17.7932,82400.0
2008-03-10 13:00:00,22.11,22.13,22.08,22.09,26800.0,17.7932,17.8093,17.769,17.7771,26800.0
2008-03-10 13:10:00,22.09,22.11,22.07,22.07,41200.0,17.7771,17.7932,17.761,17.761,41200.0
2008-03-10 13:20:00,22.07,22.08,22.05,22.07,47600.0,17.761,17.769,17.7449,17.761,47600.0
2008-03-10 13:30:00,22.06,22.08,22.02,22.03,55400.0,17.7529,17.769,17.7207,17.7288,55400.0
2008-03-10 13:40:00,22.03,22.03,22.0,22.0,44400.0,17.7288,17.7288,17.7046,17.7046,44400.0
2008-03-10 13:50:00,22.0,22.02,21.99,21.99,69600.0,17.7046,17.7207,17.6966,17.6966,69600.0
2008-03-10 14:00:00,22.0,22.03,21.99,22.0,167400.0,17.7046,17.7288,17.6966,17.7046,167400.0
2008-03-10 14:10:00,22.0,22.04,21.99,22.0,41800.0,17.7046,17.7368,17.6966,17.7046,41800.0
2008-03-10 14:20:00,22.0,22.03,21.94,22.0,320200.0,17.7046,17.7288,17.6564,17.7046,320200.0
2008-03-10 14:30:00,22.0,22.06,22.0,22.03,39400.0,17.7046,17.7529,17.7046,17.7288,39400.0
2008-03-10 14:40:00,22.03,22.03,22.0,22.0,65600.0,17.7288,17.7288,17.7046,17.7046,65600.0
2008-03-10 14:50:00,22.0,22.01,21.99,22.0,172000.0,17.7046,17.7127,17.6966,17.7046,172000.0
2008-03-10 15:00:00,22.0,22.02,22.0,22.0,119800.0,17.7046,17.7207,17.7046,17.7046,119800.0
2008-03-10 15:10:00,22.0,22.01,22.0,22.0,151800.0,17.7046,17.7127,17.7046,17.7046,151800.0
2008-03-10 15:20:00,22.0,22.07,22.0,22.02,81000.0,17.7046,17.761,17.7046,17.7207,81000.0
2008-03-10 15:30:00,22.02,22.04,22.0,22.0,135600.0,17.7207,17.7368,17.7046,17.7046,135600.0
2008-03-10 15:40:00,22.0,22.02,22.0,22.01,329000.0,17.7046,17.7207,17.7046,17.7127,329000.0
2008-03-10 15:50:00,22.0,22.04,22.0,22.03,281000.0,17.7046,17.7368,17.7046,17.7288,281000.0
2008-03-11 09:30:00,22.25,22.25,22.05,22.22,65800.0,17.9058,17.9058,17.7449,17.8817,65800.0
2008-03-11 09:40:00,22.24,22.28,22.2,22.24,98800.0,17.8978,17.93,17.8656,17.8978,98800.0
2008-03-11 09:50:00,22.24,22.25,22.16,22.18,115600.0,17.8978,17.9058,17.8334,17.8495,115600.0
2008-03-11 10:00:00,22.18,22.18,22.13,22.17,52800.0,17.8495,17.8495,17.8093,17.8415,52800.0
2008-03-11 10:10:00,22.18,22.18,22.11,22.13,110400.0,17.8495,17.8495,17.7932,17.8093,110400.0
2008-03-11 10:20:00,22.14,22.17,22.1,22.16,146200.0,17.8173,17.8415,17.7851,17.8334,146200.0
2008-03-11 10:30:00,22.17,22.17,22.07,22.08,65000.0,17.8415,17.8415,17.761,17.769,65000.0
2008-03-11 10:40:00,22.08,22.09,22.01,22.05,302800.0,17.769,17.7771,17.7127,17.7449,302800.0
2008-03-11 10:50:00,22.06,22.13,22.05,22.13,26000.0,17.7529,17.8093,17.7449,17.8093,26000.0
2008-03-11 11:00:00,22.14,22.14,22.05,22.09,166400.0,17.8173,17.8173,17.7449,17.7771,166400.0
2008-03-11 11:10:00,22.09,22.09,22.05,22.07,60200.0,17.7771,17.7771,17.7449,17.761,60200.0
2008-03-11 11:20:00,22.07,22.13,22.05,22.13,94000.0,17.761,17.8093,17.7449,17.8093,94000.0
2008-03-11 11:30:00,22.13,22.14,22.1,22.11,43600.0,17.8093,17.8173,17.7851,17.7932,43600.0
2008-03-11 11:40:00,22.11,22.12,22.08,22.08,40600.0,17.7932,17.8012,17.769,17.769,40600.0
2008-03-11 11:50:00,22.09,22.09,22.05,22.07,167800.0,17.7771,17.7771,17.7449,17.761,167800.0
2008-03-11 12:00:00,22.07,22.08,22.06,22.08,70400.0,17.761,17.769,17.7529,17.769,70400.0
2008-03-11 12:10:00,22.08,22.08,22.05,22.06,53000.0,17.769,17.769,17.7449,17.7529,53000.0
2008-03-11 12:20:00,22.06,22.08,22.05,22.07,146600.0,17.7529,17.769,17.7449,17.761,146600.0
2008-03-11 12:30:00,22.08,22.1,22.06,22.08,142400.0,17.769,17.7851,17.7529,17.769,142400.0
2008-03-11 12:40:00,22.09,22.14,22.08,22.13,72800.0,17.7771,17.8173,17.769,17.8093,72800.0
2008-03-11 12:50:00,22.13,22.16,22.11,22.15,133400.0,17.8093,17.8334,17.7932,17.8254,133400.0
2008-03-11 13:00:00,22.15,22.2,22.14,22.15,118800.0,17.8254,17.8656,17.8173,17.8254,118800.0
2008-03-11 13:10:00,22.16,22.24,22.16,22.22,86000.0,17.8334,17.8978,17.8334,17.8817,86000.0
2008-03-11 13:20:00,22.22,22.24,22.2,22.23,41000.0,17.8817,17.8978,17.8656,17.8897,41000.0
2008-03-11 13:30:00,22.24,22.25,22.22,22.24,66400.0,17.8978,17.9058,17.8817,17.8978,66400.0
2008-03-11 13:40:00,22.24,22.24,22.2,22.22,40200.0,17.8978,17.8978,17.8656,17.8817,40200.0
2008-03-11 13:50:00,22.22,22.29,22.19,22.28,90600.0,17.8817,17.938,17.8576,17.93,90600.0
2008-03-11 14:00:00,22.28,22.36,22.27,22.33,90000.0,17.93,17.9944,17.9219,17.9702,90000.0
2008-03-11 14:10:00,22.34,22.36,22.29,22.36,120800.0,17.9783,17.9944,17.938,17.9944,120800.0
2008-03-11 14:20:00,22.36,22.36,22.28,22.29,104600.0,17.9944,17.9944,17.93,17.938,104600.0
2008-03-11 14:30:00,22.28,22.3,22.25,22.29,61600.0,17.93,17.9461,17.9058,17.938,61600.0
2008-03-11 14:40:00,22.29,22.33,22.27,22.33,93200.0,17.938,17.9702,17.9219,17.9702,93200.0
2008-03-11 14:50:00,22.33,22.36,22.32,22.32,61800.0,17.9702,17.9944,17.9622,17.9622,61800.0
2008-03-11 15:00:00,22.32,22.36,22.07,22.32,113800.0,17.9622,17.9944,17.761,17.9622,113800.0
2008-03-11 15:10:00,22.32,22.36,22.31,22.36,62200.0,17.9622,17.9944,17.9541,17.9944,62200.0
2008-03-11 15:20:00,22.36,22.45,22.36,22.45,100600.0,17.9944,18.0668,17.9944,18.0668,100600.0
2008-03-11 15:30:00,22.45,22.45,22.36,22.36,127200.0,18.0668,18.0668,17.9944,17.9944,127200.0
2008-03-11 15:40:00,22.36,22.4,22.34,22.37,136200.0,17.9944,18.0266,17.9783,18.0024,136200.0
2008-03-11 15:50:00,22.38,22.5,22.38,22.45,281000.0,18.0105,18.107,18.0105,18.0668,281000.0
2008-03-12 09:30:00,22.49,22.83,22.47,22.72,109200.0,18.099,18.3726,18.0829,18.2841,109200.0
2008-03-12 09:40:00,22.71,22.71,22.52,22.52,195200.0,18.276,18.276,18.1231,18.1231,195200.0
2008-03-12 09:50:00,22.52,22.56,22.49,22.5,81200.0,18.1231,18.1553,18.099,18.107,81200.0
2008-03-12 10:00:00,22.5,22.56,22.47,22.56,37000.0,18.107,18.1553,18.0829,18.1553,37000.0
2008-03-12 10:10:00,22.57,22.64,22.52,22.59,22800.0,18.1634,18.2197,18.1231,18.1795,22800.0
2008-03-12 10:20:00,22.6,22.7,22.6,22.62,22200.0,18.1875,18.268,18.1875,18.2036,22200.0
2008-03-12 10:30:00,22.63,22.68,22.63,22.66,33400.0,18.2116,18.2519,18.2116,18.2358,33400.0
2008-03-12 10:40:00,22.65,22.66,22.6,22.63,33200.0,18.2277,18.2358,18.1875,18.2116,33200.0
2008-03-12 10:50:00,22.63,22.64,22.59,22.61,31800.0,18.2116,18.2197,18.1795,18.1955,31800.0
2008-03-12 11:00:00,22.61,22.66,22.61,22.63,48400.0,18.1955,18.2358,18.1955,18.2116,48400.0
2008-03-12 11:10:00,22.63,22.66,22.63,22.65,28400.0,18.2116,18.2358,18.2116,18.2277,28400.0
2008-03-12 11:20:00,22.65,22.69,22.63,22.65,29000.0,18.2277,18.2599,18.2116,18.2277,29000.0
2008-03-12 11:30:00,22.64,22.67,22.64,22.66,52200.0,18.2197,18.2438,18.2197,18.2358,52200.0
2008-03-12 11:40:00,22.65,22.66,22.61,22.61,45400.0,18.2277,18.2358,18.1955,18.1955,45400.0
2008-03-12 11:50:00,22.61,22.66,22.61,22.64,64200.0,18.1955,18.2358,18.1955,18.2197,64200.0
2008-03-12 12:00:00,22.65,22.65,22.63,22.64,31800.0,18.2277,18.2277,18.2116,18.2197,31800.0
2008-03-12 12:10:00,22.65,22.68,22.65,22.65,43200.0,18.2277,18.2519,18.2277,18.2277,43200.0
2008-03-12 12:20:00,22.65,22.74,22.65,22.74,93400.0,18.2277,18.3002,18.2277,18.3002,93400.0
2008-03-12 12:30:00,22.74,22.75,22.71,22.75,60800.0,18.3002,18.3082,18.276,18.3082,60800.0
2008-03-12 12:40:00,22.75,22.75,22.66,22.68,36200.0,18.3082,18.3082,18.2358,18.2519,36200.0
2008-03-12 12:50:00,22.69,22.74,22.67,22.74,30200.0,18.2599,18.3002,18.2438,18.3002,30200.0
2008-03-12 13:00:00,22.74,22.75,22.73,22.74,29400.0,18.3002,18.3082,18.2921,18.3002,29400.0
2008-03-12 13:10:00,22.74,22.75,22.72,22.73,51800.0,18.3002,18.3082,18.2841,18.2921,51800.0
2008-03-12 13:20:00,22.72,22.73,22.69,22.72,49400.0,18.2841,18.2921,18.2599,18.2841,49400.0
2008-03-12 13:30:00,22.72,22.73,22.68,22.7,37800.0,18.2841,18.2921,18.2519,18.268,37800.0
2008-03-12 13:40:00,22.7,22.71,22.67,22.68,44400.0,18.268,18.276,18.2438,18.2519,44400.0
2008-03-12 13:50:00,22.69,22.7,22.68,22.68,18400.0,18.2599,18.268,18.2519,18.2519,18400.0
2008-03-12 14:00:00,22.67,22.69,22.61,22.63,62600.0,18.2438,18.2599,18.1955,18.2116,62600.0
2008-03-12 14:10:00,22.64,22.64,22.58,22.59,111200.0,18.2197,18.2197,18.1714,18.1795,111200.0
2008-03-12 14:20:00,22.59,22.63,22.59,22.62,35400.0,18.1795,18.2116,18.1795,18.2036,35400.0
2008-03-12 14:30:00,22.62,22.63,22.58,22.58,103400.0,18.2036,18.2116,18.1714,18.1714,103400.0
2008-03-12 14:40:00,22.58,22.63,22.57,22.63,165000.0,18.1714,18.2116,18.1634,18.2116,165000.0
2008-03-12 14:50:00,22.63,22.63,22.61,22.62,56400.0,18.2116,18.2116,18.1955,18.2036,56400.0
2008-03-12 15:00:00,22.61,22.63,22.59,22.61,56200.0,18.1955,18.2116,18.1795,18.1955,56200.0
2008-03-12 15:10:00,22.61,22.61,22.58,22.6,70600.0,18.1955,18.1955,18.1714,18.1875,70600.0
2008-03-12 15:20:00,22.6,22.65,22.58,22.61,80200.0,18.1875,18.2277,18.1714,18.1955,80200.0
2008-03-12 15:30:00,22.61,22.63,22.5,22.5,104400.0,18.1955,18.2116,18.107,18.107,104400.0
2008-03-12 15:40:00,22.5,22.56,22.5,22.56,78000.0,18.107,18.1553,18.107,18.1553,78000.0
2008-03-12 15:50:00,22.56,22.59,22.55,22.58,229000.0,18.1553,18.1795,18.1473,18.1714,229000.0
2008-03-13 09:30:00,22.39,22.48,22.36,22.4,65200.0,18.0185,18.0909,17.9944,18.0266,65200.0
2008-03-13 09:40:00,22.42,22.5,22.34,22.45,79800.0,18.0426,18.107,17.9783,18.0668,79800.0
2008-03-13 09:50:00,22.46,22.55,22.44,22.53,79200.0,18.0748,18.1473,18.0587,18.1312,79200.0
2008-03-13 10:00:00,22.53,22.6,22.49,22.5,217000.0,18.1312,18.1875,18.099,18.107,217000.0
2008-03-13 10:10:00,22.51,22.56,22.5,22.52,187000.0,18.1151,18.1553,18.107,18.1231,187000.0
2008-03-13 10:20:00,22.52,22.56,22.5,22.51,199800.0,18.1231,18.1553,18.107,18.1151,199800.0
2008-03-13 10:30:00,22.52,22.57,22.46,22.55,122200.0,18.1231,18.1634,18.0748,18.1473,122200.0
2008-03-13 10:40:00,22.55,22.67,22.54,22.67,54200.0,18.1473,18.2438,18.1392,18.2438,54200.0
2008-03-13 10:50:00,22.66,22.67,22.63,22.63,46200.0,18.2358,18.2438,18.2116,18.2116,46200.0
2008-03-13 11:00:00,22.63,22.71,22.59,22.65,155000.0,18.2116,18.276,18.1795,18.2277,155000.0
2008-03-13 11:10:00,22.66,22.66,22.56,22.57,242000.0,18.2358,18.2358,18.1553,18.1634,242000.0
2008-03-13 11:20:00,22.56,22.64,22.53,22.55,255200.0,18.1553,18.2197,18.1312,18.1473,255200.0
2008-03-13 11:30:00,22.56,22.57,22.49,22.49,176000.0,18.1553,18.1634,18.099,18.099,176000.0
2008-03-13 11:40:00,22.49,22.6,22.49,22.53,190800.0,18.099,18.1875,18.099,18.1312,190800.0
2008-03-13 11:50:00,22.53,22.6,22.52,22.57,53400.0,18.1312,18.1875,18.1231,18.1634,53400.0
2008-03-13 12:00:00,22.58,22.63,22.58,22.59,63200.0,18.1714,18.2116,18.1714,18.1795,63200.0
2008-03-13 12:10:00,22.59,22.6,22.56,22.58,34200.0,18.1795,18.1875,18.1553,18.1714,34200.0
2008-03-13 12:20:00,22.58,22.6,22.56,22.59,44800.0,18.1714,18.1875,18.1553,18.1795,44800.0
2008-03-13 12:30:00,22.59,22.61,22.58,22.61,64000.0,18.1795,18.1955,18.1714,18.1955,64000.0
2008-03-13 12:40:00,22.61,22.62,22.52,22.54,34800.0,18.1955,18.2036,18.1231,18.1392,34800.0
2008-03-13 12:50:00,22.55,22.65,22.55,22.62,30800.0,18.1473,18.2277,18.1473,18.2036,30800.0
2008-03-13 13:00:00,22.61,22.7,22.59,22.66,38400.0,18.1955,18.268,18.1795,18.2358,38400.0
2008-03-13 13:10:00,22.67,22.73,22.67,22.71,33600.0,18.2438,18.2921,18.2438,18.276,33600.0
2008-03-13 13:20:00,22.71,22.75,22.71,22.75,87000.0,18.276,18.3082,18.276,18.3082,87000.0
2008-03-13 13:30:00,22.75,22.75,22.71,22.75,147200.0,18.3082,18.3082,18.276,18.3082,147200.0
2008-03-13 13:40:00,22.75,22.75,22.68,22.7,51400.0,18.3082,18.3082,18.2519,18.268,51400.0
2008-03-13 13:50:00,22.7,22.74,22.68,22.73,118200.0,18.268,18.3002,18.2519,18.2921,118200.0
2008-03-13 14:00:00,22.73,22.75,22.7,22.75,85800.0,18.2921,18.3082,18.268,18.3082,85800.0
2008-03-13 14:10:00,22.75,22.75,22.68,22.7,63000.0,18.3082,18.3082,18.2519,18.268,63000.0
2008-03-13 14:20:00,22.7,22.75,22.7,22.75,109800.0,18.268,18.3082,18.268,18.3082,109800.0
2008-03-13 14:30:00,22.75,22.79,22.72,22.75,60200.0,18.3082,18.3404,18.2841,18.3082,60200.0
2008-03-13 14:40:00,22.75,22.75,22.71,22.73,60200.0,18.3082,18.3082,18.276,18.2921,60200.0
2008-03-13 14:50:00,22.72,22.73,22.68,22.7,83200.0,18.2841,18.2921,18.2519,18.268,83200.0
2008-03-13 15:00:00,22.7,22.79,22.7,22.77,87000.0,18.268,18.3404,18.268,18.3243,87000.0
2008-03-13 15:10:00,22.78,22.81,22.74,22.75,51400.0,18.3324,18.3565,18.3002,18.3082,51400.0
2008-03-13 15:20:00,22.75,22.82,22.73,22.78,67400.0,18.3082,18.3645,18.2921,18.3324,67400.0
2008-03-13 15:30:00,22.79,22.85,22.78,22.84,65800.0,18.3404,18.3887,18.3324,18.3806,65800.0
2008-03-13 15:40:00,22.85,22.87,22.73,22.73,92800.0,18.3887,18.4048,18.2921,18.2921,92800.0
2008-03-13 15:50:00,22.73,22.78,22.73,22.76,94600.0,18.2921,18.3324,18.2921,18.3163,94600.0
2008-03-14 09:30:00,22.89,22.89,22.74,22.8,32600.0,18.4209,18.4209,18.3002,18.3485,32600.0
2008-03-14 09:40:00,22.81,22.83,22.67,22.7,38800.0,18.3565,18.3726,18.2438,18.268,38800.0
2008-03-14 09:50:00,22.69,22.69,22.53,22.54,66000.0,18.2599,18.2599,18.1312,18.1392,66000.0
2008-03-14 10:00:00,22.52,22.54,22.4,22.53,106200.0,18.1231,18.1392,18.0266,18.1312,106200.0
2008-03-14 10:10:00,22.51,22.63,22.43,22.56,122200.0,18.1151,18.2116,18.0507,18.1553,122200.0
2008-03-14 10:20:00,22.56,22.66,22.54,22.65,55200.0,18.1553,18.2358,18.1392,18.2277,55200.0
2008-03-14 10:30:00,22.62,22.68,22.49,22.51,156800.0,18.2036,18.2519,18.099,18.1151,156800.0
2008-03-14 10:40:00,22.5,22.52,22.43,22.45,120000.0,18.107,18.1231,18.0507,18.0668,120000.0
2008-03-14 10:50:00,22.43,22.54,22.43,22.5,75600.0,18.0507,18.1392,18.0507,18.107,75600.0
2008-03-14 11:00:00,22.5,22.5,22.46,22.49,39800.0,18.107,18.107,18.0748,18.099,39800.0
2008-03-14 11:10:00,22.48,22.5,22.44,22.46,47800.0,18.0909,18.107,18.0587,18.0748,47800.0
2008-03-14 11:20:00,22.46,22.5,22.43,22.5,24000.0,18.0748,18.107,18.0507,18.107,24000.0
2008-03-14 11:30:00,22.5,22.51,22.43,22.47,166200.0,18.107,18.1151,18.0507,18.0829,166200.0
2008-03-14 11:40:00,22.47,22.54,22.42,22.48,135600.0,18.0829,18.1392,18.0426,18.0909,135600.0
2008-03-14 11:50:00,22.47,22.48,22.43,22.45,147600.0,18.0829,18.0909,18.0507,18.0668,147600.0
2008-03-14 12:00:00,22.45,22.5,22.43,22.49,59000.0,18.0668,18.107,18.0507,18.099,59000.0
2008-03-14 12:10:00,22.48,22.52,22.48,22.52,38200.0,18.0909,18.1231,18.0909,18.1231,38200.0
2008-03-14 12:20:00,22.51,22.51,22.47,22.47,39600.0,18.1151,18.1151,18.0829,18.0829,39600.0
2008-03-14 12:30:00,22.47,22.48,22.44,22.45,51000.0,18.0829,18.0909,18.0587,18.0668,51000.0
2008-03-14 12:40:00,22.45,22.46,22.41,22.43,112200.0,18.0668,18.0748,18.0346,18.0507,112200.0
2008-03-14 12:50:00,22.43,22.45,22.42,22.45,189800.0,18.0507,18.0668,18.0426,18.0668,189800.0
2008-03-14 13:00:00,22.45,22.45,22.33,22.34,109400.0,18.0668,18.0668,17.9702,17.9783,109400.0
2008-03-14 13:10:00,22.34,22.34,22.25,22.27,138800.0,17.9783,17.9783,17.9058,17.9219,138800.0
2008-03-14 13:20:00,22.27,22.31,22.25,22.29,112400.0,17.9219,17.9541,17.9058,17.938,112400.0
2008-03-14 13:30:00,22.29,22.31,22.27,22.31,124000.0,17.938,17.9541,17.9219,17.9541,124000.0
2008-03-14 13:40:00,22.31,22.31,22.28,22.28,74600.0,17.9541,17.9541,17.93,17.93,74600.0
2008-03-14 13:50:00,22.28,22.29,22.23,22.23,81200.0,17.93,17.938,17.8897,17.8897,81200.0
2008-03-14 14:00:00,22.23,22.24,22.2,22.2,106400.0,17.8897,17.8978,17.8656,17.8656,106400.0
2008-03-14 14:10:00,22.21,22.21,22.13,22.15,113800.0,17.8736,17.8736,17.8093,17.8254,113800.0
2008-03-14 14:20:00,22.16,22.16,22.02,22.05,164800.0,17.8334,17.8334,17.7207,17.7449,164800.0
2008-03-14 14:30:00,22.05,22.07,22.0,22.01,149200.0,17.7449,17.761,17.7046,17.7127,149200.0
2008-03-14 14:40:00,22.02,22.18,22.0,22.0,173600.0,17.7207,17.8495,17.7046,17.7046,173600.0
2008-03-14 14:50:00,22.02,22.11,22.02,22.09,78200.0,17.7207,17.7932,17.7207,17.7771,78200.0
2008-03-14 15:00:00,22.09,22.13,22.05,22.11,61800.0,17.7771,17.8093,17.7449,17.7932,61800.0
2008-03-14 15:10:00,22.11,22.25,22.09,22.22,127800.0,17.7932,17.9058,17.7771,17.8817,127800.0
2008-03-14 15:20:00,22.22,22.24,22.14,22.17,203600.0,17.8817,17.8978,17.8173,17.8415,203600.0
2008-03-14 15:30:00,22.17,22.25,22.15,22.18,227800.0,17.8415,17.9058,17.8254,17.8495,227800.0
2008-03-14 15:40:00,22.17,22.18,22.0,22.07,169000.0,17.8415,17.8495,17.7046,17.761,169000.0
2008-03-14 15:50:00,22.09,22.17,22.05,22.15,183600.0,17.7771,17.8415,17.7449,17.8254,183600.0
2008-03-17 09:30:00,21.68,22.13,21.61,21.85,152000.0,17.4471,17.8093,17.3908,17.5839,152000.0
2008-03-17 09:40:00,21.85,21.88,21.56,21.6,320800.0,17.5839,17.6081,17.3506,17.3827,320800.0
2008-03-17 09:50:00,21.6,21.68,21.57,21.66,419400.0,17.3827,17.4471,17.3586,17.431,419400.0
2008-03-17 10:00:00,21.67,21.93,21.64,21.92,206800.0,17.4391,17.6483,17.4149,17.6403,206800.0
2008-03-17 10:10:00,21.92,22.0,21.9,21.98,80000.0,17.6403,17.7046,17.6242,17.6886,80000.0
2008-03-17 10:20:00,21.98,22.07,21.96,21.99,258000.0,17.6886,17.761,17.6725,17.6966,258000.0
2008-03-17 10:30:00,22.0,22.04,21.9,21.91,250200.0,17.7046,17.7368,17.6242,17.6322,250200.0
2008-03-17 10:40:00,21.91,22.08,21.84,21.92,157400.0,17.6322,17.769,17.5759,17.6403,157400.0
2008-03-17 10:50:00,21.93,22.05,21.92,21.99,151600.0,17.6483,17.7449,17.6403,17.6966,151600.0
2008-03-17 11:00:00,22.0,22.11,21.96,22.1,74600.0,17.7046,17.7932,17.6725,17.7851,74600.0
2008-03-17 11:10:00,22.1,22.12,22.03,22.08,73000.0,17.7851,17.8012,17.7288,17.769,73000.0
2008-03-17 11:20:00,22.08,22.11,22.05,22.09,46600.0,17.769,17.7932,17.7449,17.7771,46600.0
2008-03-17 11:30:00,22.1,22.19,22.09,22.15,72400.0,17.7851,17.8576,17.7771,17.8254,72400.0
2008-03-17 11:40:00,22.15,22.22,22.15,22.2,59200.0,17.8254,17.8817,17.8254,17.8656,59200.0
2008-03-17 11:50:00,22.2,22.2,22.12,22.18,54400.0,17.8656,17.8656,17.8012,17.8495,54400.0
2008-03-17 12:00:00,22.17,22.19,22.11,22.17,67600.0,17.8415,17.8576,17.7932,17.8415,67600.0
2008-03-17 12:10:00,22.17,22.22,22.16,22.21,58600.0,17.8415,17.8817,17.8334,17.8736,58600.0
2008-03-17 12:20:00,22.22,22.23,22.11,22.13,62200.0,17.8817,17.8897,17.7932,17.8093,62200.0
2008-03-17 12:30:00,22.14,22.17,22.04,22.17,102600.0,17.8173,17.8415,17.7368,17.8415,102600.0
2008-03-17 12:40:00,22.16,22.21,22.13,22.16,57000.0,17.8334,17.8736,17.8093,17.8334,57000.0
2008-03-17 12:50:00,22.16,22.24,22.14,22.21,34200.0,17.8334,17.8978,17.8173,17.8736,34200.0
2008-03-17 13:00:00,22.22,22.24,22.18,22.22,37600.0,17.8817,17.8978,17.8495,17.8817,37600.0
2008-03-17 13:10:00,22.2,22.22,22.11,22.13,46800.0,17.8656,17.8817,17.7932,17.8093,46800.0
2008-03-17 13:20:00,22.14,22.18,22.07,22.11,54000.0,17.8173,17.8495,17.761,17.7932,54000.0
2008-03-17 13:30:00,22.11,22.16,22.06,22.12,57200.0,17.7932,17.8334,17.7529,17.8012,57200.0
2008-03-17 13:40:00,22.11,22.22,22.05,22.16,47400.0,17.7932,17.8817,17.7449,17.8334,47400.0
2008-03-17 13:50:00,22.17,22.21,22.13,22.21,22800.0,17.8415,17.8736,17.8093,17.8736,22800.0
2008-03-17 14:00:00,22.21,22.27,22.18,22.25,47800.0,17.8736,17.9219,17.8495,17.9058,47800.0
2008-03-17 14:10:00,22.24,22.26,22.21,22.21,32000.0,17.8978,17.9139,17.8736,17.8736,32000.0
2008-03-17 14:20:00,22.21,22.24,22.16,22.17,35600.0,17.8736,17.8978,17.8334,17.8415,35600.0
2008-03-17 14:30:00,22.18,22.19,22.13,22.15,56000.0,17.8495,17.8576,17.8093,17.8254,56000.0
2008-03-17 14:40:00,22.15,22.18,22.13,22.14,55400.0,17.8254,17.8495,17.8093,17.8173,55400.0
2008-03-17 14:50:00,22.14,22.18,22.12,22.13,72400.0,17.8173,17.8495,17.8012,17.8093,72400.0
2008-03-17 15:00:00,22.13,22.17,22.11,22.11,76400.0,17.8093,17.8415,17.7932,17.7932,76400.0
2008-03-17 15:10:00,22.11,22.11,22.08,22.11,47200.0,17.7932,17.7932,17.769,17.7932,47200.0
2008-03-17 15:20:00,22.11,22.25,22.11,22.21,93800.0,17.7932,17.9058,17.7932,17.8736,93800.0
2008-03-17 15:30:00,22.2,22.33,22.2,22.27,85400.0,17.8656,17.9702,17.8656,17.9219,85400.0
2008-03-17 15:40:00,22.27,22.34,22.23,22.3,76400.0,17.9219,17.9783,17.8897,17.9461,76400.0
2008-03-17 15:50:00,22.3,22.31,22.16,22.16,104400.0,17.9461,17.9541,17.8334,17.8334,104400.0
2008-03-18 09:30:00,22.47,22.57,22.33,22.37,51200.0,18.0829,18.1634,17.9702,18.0024,51200.0
2008-03-18 09:40:00,22.38,22.46,22.3,22.46,35800.0,18.0105,18.0748,17.9461,18.0748,35800.0
2008-03-18 09:50:00,22.45,22.51,22.44,22.5,30000.0,18.0668,18.1151,18.0587,18.107,30000.0
2008-03-18 10:00:00,22.5,22.53,22.49,22.5,39000.0,18.107,18.1312,18.099,18.107,39000.0
2008-03-18 10:10:00,22.49,22.5,22.45,22.48,23400.0,18.099,18.107,18.0668,18.0909,23400.0
2008-03-18 10:20:00,22.47,22.49,22.46,22.48,25200.0,18.0829,18.099,18.0748,18.0909,25200.0
2008-03-18 10:30:00,22.47,22.49,22.43,22.48,29600.0,18.0829,18.099,18.0507,18.0909,29600.0
2008-03-18 10:40:00,22.47,22.49,22.46,22.47,39800.0,18.0829,18.099,18.0748,18.0829,39800.0
2008-03-18 10:50:00,22.46,22.52,22.46,22.51,37400.0,18.0748,18.1231,18.0748,18.1151,37400.0
2008-03-18 11:00:00,22.52,22.52,22.5,22.52,15600.0,18.1231,18.1231,18.107,18.1231,15600.0
2008-03-18 11:10:00,22.5,22.52,22.5,22.5,18200.0,18.107,18.1231,18.107,18.107,18200.0
2008-03-18 11:20:00,22.5,22.52,22.5,22.5,18800.0,18.107,18.1231,18.107,18.107,18800.0
2008-03-18 11:30:00,22.5,22.52,22.48,22.48,36400.0,18.107,18.1231,18.0909,18.0909,36400.0
2008-03-18 11:40:00,22.47,22.48,22.45,22.45,43800.0,18.0829,18.0909,18.0668,18.0668,43800.0
2008-03-18 11:50:00,22.46,22.46,22.43,22.44,28400.0,18.0748,18.0748,18.0507,18.0587,28400.0
2008-03-18 12:00:00,22.44,22.47,22.42,22.46,53200.0,18.0587,18.0829,18.0426,18.0748,53200.0
2008-03-18 12:10:00,22.45,22.47,22.43,22.47,16800.0,18.0668,18.0829,18.0507,18.0829,16800.0
2008-03-18 12:20:00,22.47,22.48,22.47,22.47,28600.0,18.0829,18.0909,18.0829,18.0829,28600.0
2008-03-18 12:30:00,22.47,22.48,22.46,22.47,44200.0,18.0829,18.0909,18.0748,18.0829,44200.0
2008-03-18 12:40:00,22.47,22.47,22.42,22.43,126400.0,18.0829,18.0829,18.0426,18.0507,126400.0
2008-03-18 12:50:00,22.43,22.44,22.42,22.43,58800.0,18.0507,18.0587,18.0426,18.0507,58800.0
2008-03-18 13:00:00,22.44,22.46,22.43,22.45,34200.0,18.0587,18.0748,18.0507,18.0668,34200.0
2008-03-18 13:10:00,22.45,22.46,22.44,22.45,33800.0,18.0668,18.0748,18.0587,18.0668,33800.0
2008-03-18 13:20:00,22.45,22.47,22.42,22.45,38600.0,18.0668,18.0829,18.0426,18.0668,38600.0
2008-03-18 13:30:00,22.45,22.46,22.43,22.45,35000.0,18.0668,18.0748,18.0507,18.0668,35000.0
2008-03-18 13:40:00,22.45,22.48,22.45,22.47,59800.0,18.0668,18.0909,18.0668,18.0829,59800.0
2008-03-18 13:50:00,22.47,22.48,22.43,22.43,60200.0,18.0829,18.0909,18.0507,18.0507,60200.0
2008-03-18 14:00:00,22.43,22.45,22.38,22.43,100400.0,18.0507,18.0668,18.0105,18.0507,100400.0
2008-03-18 14:10:00,22.43,22.45,22.27,22.39,133200.0,18.0507,18.0668,17.9219,18.0185,133200.0
2008-03-18 14:20:00,22.4,22.47,22.29,22.36,101200.0,18.0266,18.0829,17.938,17.9944,101200.0
2008-03-18 14:30:00,22.36,22.36,22.24,22.28,99400.0,17.9944,17.9944,17.8978,17.93,99400.0
2008-03-18 14:40:00,22.26,22.36,22.24,22.34,133800.0,17.9139,17.9944,17.8978,17.9783,133800.0
2008-03-18 14:50:00,22.35,22.43,22.32,22.41,193600.0,17.9863,18.0507,17.9622,18.0346,193600.0
2008-03-18 15:00:00,22.4,22.43,22.38,22.43,218200.0,18.0266,18.0507,18.0105,18.0507,218200.0
2008-03-18 15:10:00,22.43,22.48,22.4,22.47,55600.0,18.0507,18.0909,18.0266,18.0829,55600.0
2008-03-18 15:20:00,22.48,22.57,22.48,22.53,92400.0,18.0909,18.1634,18.0909,18.1312,92400.0
2008-03-18 15:30:00,22.53,22.63,22.52,22.62,113200.0,18.1312,18.2116,18.1231,18.2036,113200.0
2008-03-18 15:40:00,22.62,22.68,22.62,22.62,139000.0,18.2036,18.2519,18.2036,18.2036,139000.0
2008-03-18 15:50:00,22.62,22.68,22.62,22.66,160200.0,18.2036,18.2519,18.2036,18.2358,160200.0
2008-03-19 09:30:00,22.83,22.9,22.74,22.86,73000.0,18.3726,18.4289,18.3002,18.3967,73000.0
2008-03-19 09:40:00,22.87,22.9,22.8,22.8,64800.0,18.4048,18.4289,18.3485,18.3485,64800.0
2008-03-19 09:50:00,22.8,22.88,22.79,22.86,39400.0,18.3485,18.4128,18.3404,18.3967,39400.0
2008-03-19 10:00:00,22.86,22.89,22.82,22.83,52600.0,18.3967,18.4209,18.3645,18.3726,52600.0
2008-03-19 10:10:00,22.83,22.85,22.75,22.79,57000.0,18.3726,18.3887,18.3082,18.3404,57000.0
2008-03-19 10:20:00,22.78,22.85,22.78,22.8,35200.0,18.3324,18.3887,18.3324,18.3485,35200.0
2008-03-19 10:30:00,22.79,22.8,22.7,22.7,84400.0,18.3404,18.3485,18.268,18.268,84400.0
2008-03-19 10:40:00,22.71,22.73,22.66,22.73,74400.0,18.276,18.2921,18.2358,18.2921,74400.0
2008-03-19 10:50:00,22.73,22.78,22.73,22.75,51600.0,18.2921,18.3324,18.2921,18.3082,51600.0
2008-03-19 11:00:00,22.75,22.82,22.73,22.8,77600.0,18.3082,18.3645,18.2921,18.3485,77600.0
2008-03-19 11:10:00,22.8,22.83,22.79,22.81,48000.0,18.3485,18.3726,18.3404,18.3565,48000.0
2008-03-19 11:20:00,22.81,22.9,22.8,22.85,141600.0,18.3565,18.4289,18.3485,18.3887,141600.0
2008-03-19 11:30:00,22.85,22.85,22.79,22.79,57400.0,18.3887,18.3887,18.3404,18.3404,57400.0
2008-03-19 11:40:00,22.79,22.8,22.75,22.75,28000.0,18.3404,18.3485,18.3082,18.3082,28000.0
2008-03-19 11:50:00,22.75,22.79,22.75,22.76,33800.0,18.3082,18.3404,18.3082,18.3163,33800.0
2008-03-19 12:00:00,22.75,22.81,22.73,22.79,42800.0,18.3082,18.3565,18.2921,18.3404,42800.0
2008-03-19 12:10:00,22.77,22.78,22.74,22.77,35800.0,18.3243,18.3324,18.3002,18.3243,35800.0
2008-03-19 12:20:00,22.76,22.76,22.7,22.71,33800.0,18.3163,18.3163,18.268,18.276,33800.0
2008-03-19 12:30:00,22.7,22.72,22.68,22.7,21800.0,18.268,18.2841,18.2519,18.268,21800.0
2008-03-19 12:40:00,22.69,22.7,22.64,22.66,21200.0,18.2599,18.268,18.2197,18.2358,21200.0
2008-03-19 12:50:00,22.66,22.71,22.65,22.66,21400.0,18.2358,18.276,18.2277,18.2358,21400.0
2008-03-19 13:00:00,22.65,22.72,22.61,22.69,17800.0,18.2277,18.2841,18.1955,18.2599,17800.0
2008-03-19 13:10:00,22.7,22.7,22.63,22.68,26400.0,18.268,18.268,18.2116,18.2519,26400.0
2008-03-19 13:20:00,22.68,22.73,22.6,22.61,43400.0,18.2519,18.2921,18.1875,18.1955,43400.0
2008-03-19 13:30:00,22.62,22.65,22.59,22.63,31200.0,18.2036,18.2277,18.1795,18.2116,31200.0
2008-03-19 13:40:00,22.63,22.65,22.61,22.63,39200.0,18.2116,18.2277,18.1955,18.2116,39200.0
2008-03-19 13:50:00,22.63,22.63,22.49,22.53,164800.0,18.2116,18.2116,18.099,18.1312,164800.0
2008-03-19 14:00:00,22.53,22.54,22.44,22.47,92600.0,18.1312,18.1392,18.0587,18.0829,92600.0
2008-03-19 14:10:00,22.47,22.56,22.45,22.46,162000.0,18.0829,18.1553,18.0668,18.0748,162000.0
2008-03-19 14:20:00,22.47,22.48,22.41,22.41,103200.0,18.0829,18.0909,18.0346,18.0346,103200.0
2008-03-19 14:30:00,22.42,22.43,22.33,22.37,110200.0,18.0426,18.0507,17.9702,18.0024,110200.0
2008-03-19 14:40:00,22.36,22.4,22.32,22.37,117400.0,17.9944,18.0266,17.9622,18.0024,117400.0
2008-03-19 14:50:00,22.37,22.5,22.37,22.48,187400.0,18.0024,18.107,18.0024,18.0909,187400.0
2008-03-19 15:00:00,22.48,22.5,22.45,22.47,153200.0,18.0909,18.107,18.0668,18.0829,153200.0
2008-03-19 15:10:00,22.47,22.48,22.4,22.42,137000.0,18.0829,18.0909,18.0266,18.0426,137000.0
2008-03-19 15:20:00,22.42,22.46,22.4,22.4,352200.0,18.0426,18.0748,18.0266,18.0266,352200.0
2008-03-19 15:30:00,22.39,22.41,22.31,22.31,187000.0,18.0185,18.0346,17.9541,17.9541,187000.0
2008-03-19 15:40:00,22.31,22.38,22.3,22.34,143000.0,17.9541,18.0105,17.9461,17.9783,143000.0
2008-03-19 15:50:00,22.34,22.34,22.22,22.27,290000.0,17.9783,17.9783,17.8817,17.9219,290000.0
2008-03-20 09:30:00,22.28,22.31,22.08,22.1,408600.0,17.93,17.9541,17.769,17.7851,408600.0
2008-03-20 09:40:00,22.1,22.24,22.1,22.16,135000.0,17.7851,17.8978,17.7851,17.8334,135000.0
2008-03-20 09:50:00,22.15,22.23,22.12,22.18,126800.0,17.8254,17.8897,17.8012,17.8495,126800.0
2008-03-20 10:00:00,22.18,22.33,22.15,22.19,68600.0,17.8495,17.9702,17.8254,17.8576,68600.0
2008-03-20 10:10:00,22.2,22.25,22.19,22.25,33400.0,17.8656,17.9058,17.8576,17.9058,33400.0
2008-03-20 10:20:00,22.25,22.27,22.24,22.25,104400.0,17.9058,17.9219,17.8978,17.9058,104400.0
2008-03-20 10:30:00,22.25,22.29,22.22,22.22,104000.0,17.9058,17.938,17.8817,17.8817,104000.0
2008-03-20 10:40:00,22.22,22.23,22.16,22.21,93400.0,17.8817,17.8897,17.8334,17.8736,93400.0
2008-03-20 10:50:00,22.21,22.25,22.17,22.22,111000.0,17.8736,17.9058,17.8415,17.8817,111000.0
2008-03-20 11:00:00,22.22,22.22,22.2,22.2,31800.0,17.8817,17.8817,17.8656,17.8656,31800.0
2008-03-20 11:10:00,22.2,22.23,22.18,22.2,115800.0,17.8656,17.8897,17.8495,17.8656,115800.0
2008-03-20 11:20:00,22.21,22.23,22.19,22.19,67600.0,17.8736,17.8897,17.8576,17.8576,67600.0
2008-03-20 11:30:00,22.19,22.21,22.18,22.2,122600.0,17.8576,17.8736,17.8495,17.8656,122600.0
2008-03-20 11:40:00,22.2,22.21,22.18,22.2,129000.0,17.8656,17.8736,17.8495,17.8656,129000.0
2008-03-20 11:50:00,22.2,22.22,22.18,22.21,126200.0,17.8656,17.8817,17.8495,17.8736,126200.0
2008-03-20 12:00:00,22.21,22.22,22.19,22.2,161600.0,17.8736,17.8817,17.8576,17.8656,161600.0
2008-03-20 12:10:00,22.2,22.22,22.2,22.21,63400.0,17.8656,17.8817,17.8656,17.8736,63400.0
2008-03-20 12:20:00,22.2,22.22,22.2,22.22,38800.0,17.8656,17.8817,17.8656,17.8817,38800.0
2008-03-20 12:30:00,22.22,22.25,22.2,22.23,59000.0,17.8817,17.9058,17.8656,17.8897,59000.0
2008-03-20 12:40:00,22.23,22.25,22.21,22.23,46000.0,17.8897,17.9058,17.8736,17.8897,46000.0
2008-03-20 12:50:00,22.23,22.24,22.21,22.21,82600.0,17.8897,17.8978,17.8736,17.8736,82600.0
2008-03-20 13:00:00,22.2,22.25,22.2,22.25,59000.0,17.8656,17.9058,17.8656,17.9058,59000.0
2008-03-20 13:10:00,22.25,22.25,22.21,22.25,81600.0,17.9058,17.9058,17.8736,17.9058,81600.0
2008-03-20 13:20:00,22.25,22.25,22.23,22.25,29800.0,17.9058,17.9058,17.8897,17.9058,29800.0
2008-03-20 13:30:00,22.25,22.31,22.25,22.31,44600.0,17.9058,17.9541,17.9058,17.9541,44600.0
2008-03-20 13:40:00,22.32,22.38,22.32,22.36,39400.0,17.9622,18.0105,17.9622,17.9944,39400.0
2008-03-20 13:50:00,22.36,22.42,22.35,22.42,68600.0,17.9944,18.0426,17.9863,18.0426,68600.0
2008-03-20 14:00:00,22.42,22.46,22.41,22.42,50800.0,18.0426,18.0748,18.0346,18.0426,50800.0
2008-03-20 14:10:00,22.42,22.43,22.4,22.41,38600.0,18.0426,18.0507,18.0266,18.0346,38600.0
2008-03-20 14:20:00,22.41,22.43,22.4,22.43,58200.0,18.0346,18.0507,18.0266,18.0507,58200.0
2008-03-20 14:30:00,22.43,22.5,22.42,22.5,55200.0,18.0507,18.107,18.0426,18.107,55200.0
2008-03-20 14:40:00,22.49,22.53,22.49,22.52,51000.0,18.099,18.1312,18.099,18.1231,51000.0
2008-03-20 14:50:00,22.52,22.61,22.51,22.6,145400.0,18.1231,18.1955,18.1151,18.1875,145400.0
2008-03-20 15:00:00,22.6,22.61,22.59,22.6,65400.0,18.1875,18.1955,18.1795,18.1875,65400.0
2008-03-20 15:10:00,22.6,22.68,22.56,22.57,193200.0,18.1875,18.2519,18.1553,18.1634,193200.0
2008-03-20 15:20:00,22.57,22.66,22.56,22.63,140600.0,18.1634,18.2358,18.1553,18.2116,140600.0
2008-03-20 15:30:00,22.63,22.65,22.57,22.6,96600.0,18.2116,18.2277,18.1634,18.1875,96600.0
2008-03-20 15:40:00,22.6,22.65,22.59,22.6,104000.0,18.1875,18.2277,18.1795,18.1875,104000.0
2008-03-20 15:50:00,22.6,22.66,22.25,22.64,171400.0,18.1875,18.2358,17.9058,18.2197,171400.0
2008-03-24 09:30:00,22.8,22.8,22.68,22.73,71400.0,18.3485,18.3485,18.2519,18.2921,71400.0
2008-03-24 09:40:00,22.72,22.77,22.68,22.71,111400.0,18.2841,18.3243,18.2519,18.276,111400.0
2008-03-24 09:50:00,22.72,22.75,22.66,22.67,30600.0,18.2841,18.3082,18.2358,18.2438,30600.0
2008-03-24 10:00:00,22.67,22.75,22.67,22.74,91800.0,18.2438,18.3082,18.2438,18.3002,91800.0
2008-03-24 10:10:00,22.73,22.75,22.65,22.66,82600.0,18.2921,18.3082,18.2277,18.2358,82600.0
2008-03-24 10:20:00,22.66,22.67,22.63,22.66,36800.0,18.2358,18.2438,18.2116,18.2358,36800.0
2008-03-24 10:30:00,22.66,22.73,22.65,22.73,118200.0,18.2358,18.2921,18.2277,18.2921,118200.0
2008-03-24 10:40:00,22.73,22.75,22.73,22.74,98200.0,18.2921,18.3082,18.2921,18.3002,98200.0
2008-03-24 10:50:00,22.74,22.75,22.7,22.7,39600.0,18.3002,18.3082,18.268,18.268,39600.0
2008-03-24 11:00:00,22.7,22.71,22.65,22.65,54200.0,18.268,18.276,18.2277,18.2277,54200.0
2008-03-24 11:10:00,22.66,22.68,22.65,22.67,43000.0,18.2358,18.2519,18.2277,18.2438,43000.0
2008-03-24 11:20:00,22.67,22.71,22.65,22.71,76400.0,18.2438,18.276,18.2277,18.276,76400.0
2008-03-24 11:30:00,22.7,22.75,22.7,22.72,50000.0,18.268,18.3082,18.268,18.2841,50000.0
2008-03-24 11:40:00,22.72,22.74,22.71,22.71,103200.0,18.2841,18.3002,18.276,18.276,103200.0
2008-03-24 11:50:00,22.71,22.72,22.69,22.71,24200.0,18.276,18.2841,18.2599,18.276,24200.0
2008-03-24 12:00:00,22.71,22.72,22.68,22.71,22200.0,18.276,18.2841,18.2519,18.276,22200.0
2008-03-24 12:10:00,22.72,22.75,22.71,22.75,51400.0,18.2841,18.3082,18.276,18.3082,51400.0
2008-03-24 12:20:00,22.75,22.75,22.73,22.74,52800.0,18.3082,18.3082,18.2921,18.3002,52800.0
2008-03-24 12:30:00,22.75,22.75,22.7,22.71,143600.0,18.3082,18.3082,18.268,18.276,143600.0
2008-03-24 12:40:00,22.71,22.74,22.7,22.72,48600.0,18.276,18.3002,18.268,18.2841,48600.0
2008-03-24 12:50:00,22.72,22.75,22.71,22.72,54800.0,18.2841,18.3082,18.276,18.2841,54800.0
2008-03-24 13:00:00,22.72,22.75,22.71,22.74,47200.0,18.2841,18.3082,18.276,18.3002,47200.0
2008-03-24 13:10:00,22.75,22.75,22.7,22.7,35800.0,18.3082,18.3082,18.268,18.268,35800.0
2008-03-24 13:20:00,22.7,22.73,22.68,22.73,82600.0,18.268,18.2921,18.2519,18.2921,82600.0
2008-03-24 13:30:00,22.73,22.73,22.68,22.7,55600.0,18.2921,18.2921,18.2519,18.268,55600.0
2008-03-24 13:40:00,22.7,22.7,22.69,22.7,26000.0,18.268,18.268,18.2599,18.268,26000.0
2008-03-24 13:50:00,22.7,22.71,22.63,22.69,187000.0,18.268,18.276,18.2116,18.2599,187000.0
2008-03-24 14:00:00,22.7,22.71,22.68,22.7,45800.0,18.268,18.276,18.2519,18.268,45800.0
2008-03-24 14:10:00,22.71,22.73,22.7,22.73,25600.0,18.276,18.2921,18.268,18.2921,25600.0
2008-03-24 14:20:00,22.73,22.74,22.72,22.73,44200.0,18.2921,18.3002,18.2841,18.2921,44200.0
2008-03-24 14:30:00,22.72,22.72,22.67,22.7,89200.0,18.2841,18.2841,18.2438,18.268,89200.0
2008-03-24 14:40:00,22.69,22.7,22.68,22.68,65800.0,18.2599,18.268,18.2519,18.2519,65800.0
2008-03-24 14:50:00,22.68,22.7,22.68,22.7,75800.0,18.2519,18.268,18.2519,18.268,75800.0
2008-03-24 15:00:00,22.69,22.7,22.67,22.67,75800.0,18.2599,18.268,18.2438,18.2438,75800.0
2008-03-24 15:10:00,22.67,22.7,22.67,22.7,101400.0,18.2438,18.268,18.2438,18.268,101400.0
2008-03-24 15:20:00,22.7,22.7,22.68,22.68,60800.0,18.268,18.268,18.2519,18.2519,60800.0
2008-03-24 15:30:00,22.68,22.7,22.64,22.7,158800.0,18.2519,18.268,18.2197,18.268,158800.0
2008-03-24 15:40:00,22.68,22.69,22.63,22.63,132200.0,18.2519,18.2599,18.2116,18.2116,132200.0
2008-03-24 15:50:00,22.63,22.65,22.59,22.64,137000.0,18.2116,18.2277,18.1795,18.2197,137000.0
2008-03-25 09:30:00,22.61,22.68,22.58,22.6,59200.0,18.1955,18.2519,18.1714,18.1875,59200.0
2008-03-25 09:40:00,22.59,22.61,22.58,22.59,55200.0,18.1795,18.1955,18.1714,18.1795,55200.0
2008-03-25 09:50:00,22.58,22.59,22.47,22.52,189800.0,18.1714,18.1795,18.0829,18.1231,189800.0
2008-03-25 10:00:00,22.5,22.57,22.45,22.53,60400.0,18.107,18.1634,18.0668,18.1312,60400.0
2008-03-25 10:10:00,22.54,22.6,22.53,22.56,52800.0,18.1392,18.1875,18.1312,18.1553,52800.0
2008-03-25 10:20:00,22.55,22.55,22.45,22.45,85600.0,18.1473,18.1473,18.0668,18.0668,85600.0
2008-03-25 10:30:00,22.45,22.5,22.45,22.47,52800.0,18.0668,18.107,18.0668,18.0829,52800.0
2008-03-25 10:40:00,22.47,22.5,22.47,22.49,84000.0,18.0829,18.107,18.0829,18.099,84000.0
2008-03-25 10:50:00,22.48,22.5,22.45,22.48,41400.0,18.0909,18.107,18.0668,18.0909,41400.0
2008-03-25 11:00:00,22.49,22.5,22.47,22.48,29200.0,18.099,18.107,18.0829,18.0909,29200.0
2008-03-25 11:10:00,22.48,22.5,22.47,22.5,57800.0,18.0909,18.107,18.0829,18.107,57800.0
2008-03-25 11:20:00,22.5,22.5,22.44,22.47,76600.0,18.107,18.107,18.0587,18.0829,76600.0
2008-03-25 11:30:00,22.45,22.47,22.4,22.4,78200.0,18.0668,18.0829,18.0266,18.0266,78200.0
2008-03-25 11:40:00,22.41,22.45,22.4,22.41,44000.0,18.0346,18.0668,18.0266,18.0346,44000.0
2008-03-25 11:50:00,22.41,22.45,22.4,22.42,35000.0,18.0346,18.0668,18.0266,18.0426,35000.0
2008-03-25 12:00:00,22.42,22.47,22.4,22.46,43600.0,18.0426,18.0829,18.0266,18.0748,43600.0
2008-03-25 12:10:00,22.46,22.47,22.42,22.43,25200.0,18.0748,18.0829,18.0426,18.0507,25200.0
2008-03-25 12:20:00,22.43,22.45,22.4,22.4,48000.0,18.0507,18.0668,18.0266,18.0266,48000.0
2008-03-25 12:30:00,22.4,22.47,22.39,22.45,121400.0,18.0266,18.0829,18.0185,18.0668,121400.0
2008-03-25 12:40:00,22.45,22.45,22.43,22.45,41800.0,18.0668,18.0668,18.0507,18.0668,41800.0
2008-03-25 12:50:00,22.45,22.48,22.45,22.45,21000.0,18.0668,18.0909,18.0668,18.0668,21000.0
2008-03-25 13:00:00,22.46,22.46,22.42,22.43,28200.0,18.0748,18.0748,18.0426,18.0507,28200.0
2008-03-25 13:10:00,22.42,22.43,22.41,22.42,38200.0,18.0426,18.0507,18.0346,18.0426,38200.0
2008-03-25 13:20:00,22.42,22.43,22.42,22.42,32400.0,18.0426,18.0507,18.0426,18.0426,32400.0
2008-03-25 13:30:00,22.43,22.45,22.41,22.42,76200.0,18.0507,18.0668,18.0346,18.0426,76200.0
2008-03-25 13:40:00,22.42,22.45,22.41,22.43,74800.0,18.0426,18.0668,18.0346,18.0507,74800.0
2008-03-25 13:50:00,22.43,22.49,22.43,22.47,71400.0,18.0507,18.099,18.0507,18.0829,71400.0
2008-03-25 14:00:00,22.47,22.47,22.45,22.46,92600.0,18.0829,18.0829,18.0668,18.0748,92600.0
2008-03-25 14:10:00,22.46,22.46,22.43,22.46,47600.0,18.0748,18.0748,18.0507,18.0748,47600.0
2008-03-25 14:20:00,22.45,22.49,22.43,22.48,45200.0,18.0668,18.099,18.0507,18.0909,45200.0
2008-03-25 14:30:00,22.49,22.49,22.43,22.49,49000.0,18.099,18.099,18.0507,18.099,49000.0
2008-03-25 14:40:00,22.5,22.54,22.48,22.54,29800.0,18.107,18.1392,18.0909,18.1392,29800.0
2008-03-25 14:50:00,22.54,22.57,22.53,22.56,30600.0,18.1392,18.1634,18.1312,18.1553,30600.0
2008-03-25 15:00:00,22.57,22.58,22.55,22.57,31400.0,18.1634,18.1714,18.1473,18.1634,31400.0
2008-03-25 15:10:00,22.56,22.57,22.5,22.5,78200.0,18.1553,18.1634,18.107,18.107,78200.0
2008-03-25 15:20:00,22.5,22.55,22.5,22.52,80600.0,18.107,18.1473,18.107,18.1231,80600.0
2008-03-25 15:30:00,22.52,22.53,22.46,22.48,62800.0,18.1231,18.1312,18.0748,18.0909,62800.0
2008-03-25 15:40:00,22.49,22.53,22.49,22.52,33800.0,18.099,18.1312,18.099,18.1231,33800.0
2008-03-25 15:50:00,22.52,22.52,22.48,22.5,57800.0,18.1231,18.1231,18.0909,18.107,57800.0
2008-03-26 09:30:00,22.4,22.5,22.4,22.48,93200.0,18.0266,18.107,18.0266,18.0909,93200.0
2008-03-26 09:40:00,22.48,22.48,22.39,22.4,33800.0,18.0909,18.0909,18.0185,18.0266,33800.0
2008-03-26 09:50:00,22.39,22.43,22.39,22.43,30400.0,18.0185,18.0507,18.0185,18.0507,30400.0
2008-03-26 10:00:00,22.43,22.48,22.42,22.45,33600.0,18.0507,18.0909,18.0426,18.0668,33600.0
2008-03-26 10:10:00,22.45,22.45,22.42,22.45,27600.0,18.0668,18.0668,18.0426,18.0668,27600.0
2008-03-26 10:20:00,22.43,22.5,22.43,22.5,21400.0,18.0507,18.107,18.0507,18.107,21400.0
2008-03-26 10:30:00,22.51,22.51,22.41,22.42,40800.0,18.1151,18.1151,18.0346,18.0426,40800.0
2008-03-26 10:40:00,22.43,22.43,22.38,22.38,67600.0,18.0507,18.0507,18.0105,18.0105,67600.0
2008-03-26 10:50:00,22.39,22.39,22.33,22.38,92800.0,18.0185,18.0185,17.9702,18.0105,92800.0
2008-03-26 11:00:00,22.38,22.45,22.38,22.43,20800.0,18.0105,18.0668,18.0105,18.0507,20800.0
2008-03-26 11:10:00,22.43,22.45,22.39,22.41,22400.0,18.0507,18.0668,18.0185,18.0346,22400.0
2008-03-26 11:20:00,22.4,22.5,22.4,22.5,49200.0,18.0266,18.107,18.0266,18.107,49200.0
2008-03-26 11:30:00,22.5,22.52,22.48,22.49,28200.0,18.107,18.1231,18.0909,18.099,28200.0
2008-03-26 11:40:00,22.49,22.5,22.48,22.5,43200.0,18.099,18.107,18.0909,18.107,43200.0
2008-03-26 11:50:00,22.5,22.55,22.5,22.53,17200.0,18.107,18.1473,18.107,18.1312,17200.0
2008-03-26 12:00:00,22.53,22.57,22.53,22.56,23400.0,18.1312,18.1634,18.1312,18.1553,23400.0
2008-03-26 12:10:00,22.57,22.57,22.52,22.54,26600.0,18.1634,18.1634,18.1231,18.1392,26600.0
2008-03-26 12:20:00,22.54,22.54,22.53,22.54,18200.0,18.1392,18.1392,18.1312,18.1392,18200.0
2008-03-26 12:30:00,22.53,22.57,22.53,22.57,50800.0,18.1312,18.1634,18.1312,18.1634,50800.0
2008-03-26 12:40:00,22.57,22.57,22.54,22.56,35600.0,18.1634,18.1634,18.1392,18.1553,35600.0
2008-03-26 12:50:00,22.55,22.57,22.53,22.55,33000.0,18.1473,18.1634,18.1312,18.1473,33000.0
2008-03-26 13:00:00,22.55,22.55,22.5,22.5,23400.0,18.1473,18.1473,18.107,18.107,23400.0
2008-03-26 13:10:00,22.51,22.56,22.5,22.53,22200.0,18.1151,18.1553,18.107,18.1312,22200.0
2008-03-26 13:20:00,22.52,22.52,22.5,22.51,13600.0,18.1231,18.1231,18.107,18.1151,13600.0
2008-03-26 13:30:00,22.51,22.52,22.47,22.48,24400.0,18.1151,18.1231,18.0829,18.0909,24400.0
2008-03-26 13:40:00,22.49,22.52,22.48,22.5,21200.0,18.099,18.1231,18.0909,18.107,21200.0
2008-03-26 13:50:00,22.5,22.53,22.5,22.53,238400.0,18.107,18.1312,18.107,18.1312,238400.0
2008-03-26 14:00:00,22.51,22.57,22.51,22.56,31400.0,18.1151,18.1634,18.1151,18.1553,31400.0
2008-03-26 14:10:00,22.57,22.58,22.55,22.58,24600.0,18.1634,18.1714,18.1473,18.1714,24600.0
2008-03-26 14:20:00,22.57,22.57,22.54,22.56,18600.0,18.1634,18.1634,18.1392,18.1553,18600.0
2008-03-26 14:30:00,22.56,22.63,22.55,22.61,60000.0,18.1553,18.2116,18.1473,18.1955,60000.0
2008-03-26 14:40:00,22.61,22.63,22.59,22.6,67800.0,18.1955,18.2116,18.1795,18.1875,67800.0
2008-03-26 14:50:00,22.6,22.63,22.55,22.63,81600.0,18.1875,18.2116,18.1473,18.2116,81600.0
2008-03-26 15:00:00,22.63,22.64,22.6,22.61,93200.0,18.2116,18.2197,18.1875,18.1955,93200.0
2008-03-26 15:10:00,22.61,22.63,22.6,22.61,90600.0,18.1955,18.2116,18.1875,18.1955,90600.0
2008-03-26 15:20:00,22.61,22.64,22.6,22.62,84400.0,18.1955,18.2197,18.1875,18.2036,84400.0
2008-03-26 15:30:00,22.62,22.62,22.55,22.57,77400.0,18.2036,18.2036,18.1473,18.1634,77400.0
2008-03-26 15:40:00,22.57,22.6,22.56,22.59,53400.0,18.1634,18.1875,18.1553,18.1795,53400.0
2008-03-26 15:50:00,22.59,22.62,22.57,22.59,124200.0,18.1795,18.2036,18.1634,18.1795,124200.0
2008-03-27 09:30:00,22.83,22.88,22.76,22.84,124000.0,18.3726,18.4128,18.3163,18.3806,124000.0
2008-03-27 09:40:00,22.84,22.85,22.74,22.76,259400.0,18.3806,18.3887,18.3002,18.3163,259400.0
2008-03-27 09:50:00,22.76,23.0,22.75,22.98,278600.0,18.3163,18.5094,18.3082,18.4933,278600.0
2008-03-27 10:00:00,22.96,23.07,22.96,23.0,200400.0,18.4772,18.5657,18.4772,18.5094,200400.0
2008-03-27 10:10:00,22.99,23.05,22.92,22.92,154000.0,18.5014,18.5496,18.445,18.445,154000.0
2008-03-27 10:20:00,22.92,22.95,22.86,22.86,57200.0,18.445,18.4692,18.3967,18.3967,57200.0
2008-03-27 10:30:00,22.86,22.9,22.86,22.86,102600.0,18.3967,18.4289,18.3967,18.3967,102600.0
2008-03-27 10:40:00,22.86,22.97,22.86,22.95,118800.0,18.3967,18.4853,18.3967,18.4692,118800.0
2008-03-27 10:50:00,22.95,23.0,22.94,22.97,174400.0,18.4692,18.5094,18.4611,18.4853,174400.0
2008-03-27 11:00:00,22.97,22.97,22.88,22.93,121000.0,18.4853,18.4853,18.4128,18.4531,121000.0
2008-03-27 11:10:00,22.93,23.0,22.92,23.0,100200.0,18.4531,18.5094,18.445,18.5094,100200.0
2008-03-27 11:20:00,23.0,23.0,22.96,22.98,150800.0,18.5094,18.5094,18.4772,18.4933,150800.0
2008-03-27 11:30:00,22.98,23.02,22.97,23.01,114000.0,18.4933,18.5255,18.4853,18.5175,114000.0
2008-03-27 11:40:00,23.0,23.18,22.98,23.18,194000.0,18.5094,18.6543,18.4933,18.6543,194000.0
2008-03-27 11:50:00,23.18,23.33,23.18,23.23,198000.0,18.6543,18.775,18.6543,18.6945,198000.0
2008-03-27 12:00:00,23.22,23.23,23.09,23.11,193600.0,18.6865,18.6945,18.5818,18.5979,193600.0
2008-03-27 12:10:00,23.09,23.14,23.09,23.11,280600.0,18.5818,18.6221,18.5818,18.5979,280600.0
2008-03-27 12:20:00,23.11,23.12,23.04,23.08,68800.0,18.5979,18.606,18.5416,18.5738,68800.0
2008-03-27 12:30:00,23.08,23.11,23.03,23.03,53200.0,18.5738,18.5979,18.5335,18.5335,53200.0
2008-03-27 12:40:00,23.03,23.07,23.01,23.05,33600.0,18.5335,18.5657,18.5175,18.5496,33600.0
2008-03-27 12:50:00,23.04,23.06,23.02,23.06,50200.0,18.5416,18.5577,18.5255,18.5577,50200.0
2008-03-27 13:00:00,23.05,23.07,23.04,23.05,51400.0,18.5496,18.5657,18.5416,18.5496,51400.0
2008-03-27 13:10:00,23.05,23.1,23.05,23.07,44400.0,18.5496,18.5899,18.5496,18.5657,44400.0
2008-03-27 13:20:00,23.06,23.08,23.05,23.07,35800.0,18.5577,18.5738,18.5496,18.5657,35800.0
2008-03-27 13:30:00,23.07,23.07,23.03,23.03,72600.0,18.5657,18.5657,18.5335,18.5335,72600.0
2008-03-27 13:40:00,23.03,23.03,22.99,23.0,118600.0,18.5335,18.5335,18.5014,18.5094,118600.0
2008-03-27 13:50:00,23.0,23.03,23.0,23.02,35600.0,18.5094,18.5335,18.5094,18.5255,35600.0
2008-03-27 14:00:00,23.01,23.03,23.0,23.03,55400.0,18.5175,18.5335,18.5094,18.5335,55400.0
2008-03-27 14:10:00,23.03,23.08,23.03,23.08,60000.0,18.5335,18.5738,18.5335,18.5738,60000.0
2008-03-27 14:20:00,23.06,23.12,23.05,23.11,34800.0,18.5577,18.606,18.5496,18.5979,34800.0
2008-03-27 14:30:00,23.1,23.13,23.09,23.11,55600.0,18.5899,18.614,18.5818,18.5979,55600.0
2008-03-27 14:40:00,23.11,23.14,23.09,23.11,89200.0,18.5979,18.6221,18.5818,18.5979,89200.0
2008-03-27 14:50:00,23.11,23.12,23.07,23.08,123600.0,18.5979,18.606,18.5657,18.5738,123600.0
2008-03-27 15:00:00,23.07,23.09,23.04,23.04,81200.0,18.5657,18.5818,18.5416,18.5416,81200.0
2008-03-27 15:10:00,23.04,23.04,23.0,23.0,110600.0,18.5416,18.5416,18.5094,18.5094,110600.0
2008-03-27 15:20:00,23.02,23.02,23.0,23.0,115200.0,18.5255,18.5255,18.5094,18.5094,115200.0
2008-03-27 15:30:00,23.0,23.02,22.96,22.97,312400.0,18.5094,18.5255,18.4772,18.4853,312400.0
2008-03-27 15:40:00,22.97,22.98,22.89,22.9,184800.0,18.4853,18.4933,18.4209,18.4289,184800.0
2008-03-27 15:50:00,22.9,22.93,22.83,22.92,279200.0,18.4289,18.4531,18.3726,18.445,279200.0
2008-03-28 09:30:00,23.01,23.09,22.24,22.45,469600.0,18.5175,18.5818,17.8978,18.0668,469600.0
2008-03-28 09:40:00,22.45,22.55,22.43,22.47,89200.0,18.0668,18.1473,18.0507,18.0829,89200.0
2008-03-28 09:50:00,22.46,22.56,22.43,22.45,111600.0,18.0748,18.1553,18.0507,18.0668,111600.0
2008-03-28 10:00:00,22.44,22.77,22.44,22.74,338200.0,18.0587,18.3243,18.0587,18.3002,338200.0
2008-03-28 10:10:00,22.72,22.79,22.49,22.6,304400.0,18.2841,18.3404,18.099,18.1875,304400.0
2008-03-28 10:20:00,22.61,22.64,22.6,22.63,119200.0,18.1955,18.2197,18.1875,18.2116,119200.0
2008-03-28 10:30:00,22.63,22.71,22.63,22.63,120000.0,18.2116,18.276,18.2116,18.2116,120000.0
2008-03-28 10:40:00,22.63,22.65,22.58,22.63,61400.0,18.2116,18.2277,18.1714,18.2116,61400.0
2008-03-28 10:50:00,22.63,22.66,22.56,22.6,46000.0,18.2116,18.2358,18.1553,18.1875,46000.0
2008-03-28 11:00:00,22.6,22.61,22.55,22.55,30000.0,18.1875,18.1955,18.1473,18.1473,30000.0
2008-03-28 11:10:00,22.55,22.55,22.47,22.54,69800.0,18.1473,18.1473,18.0829,18.1392,69800.0
2008-03-28 11:20:00,22.55,22.61,22.53,22.59,41600.0,18.1473,18.1955,18.1312,18.1795,41600.0
2008-03-28 11:30:00,22.59,22.61,22.59,22.6,40000.0,18.1795,18.1955,18.1795,18.1875,40000.0
2008-03-28 11:40:00,22.59,22.6,22.58,22.58,23400.0,18.1795,18.1875,18.1714,18.1714,23400.0
2008-03-28 11:50:00,22.58,22.6,22.58,22.6,40600.0,18.1714,18.1875,18.1714,18.1875,40600.0
2008-03-28 12:00:00,22.59,22.59,22.55,22.57,65200.0,18.1795,18.1795,18.1473,18.1634,65200.0
2008-03-28 12:10:00,22.57,22.57,22.56,22.56,17600.0,18.1634,18.1634,18.1553,18.1553,17600.0
2008-03-28 12:20:00,22.56,22.6,22.56,22.59,32600.0,18.1553,18.1875,18.1553,18.1795,32600.0
2008-03-28 12:30:00,22.59,22.59,22.54,22.55,68400.0,18.1795,18.1795,18.1392,18.1473,68400.0
2008-03-28 12:40:00,22.55,22.6,22.55,22.6,34800.0,18.1473,18.1875,18.1473,18.1875,34800.0
2008-03-28 12:50:00,22.6,22.62,22.6,22.61,21800.0,18.1875,18.2036,18.1875,18.1955,21800.0
2008-03-28 13:00:00,22.61,22.67,22.61,22.67,79400.0,18.1955,18.2438,18.1955,18.2438,79400.0
2008-03-28 13:10:00,22.67,22.72,22.65,22.65,69600.0,18.2438,18.2841,18.2277,18.2277,69600.0
2008-03-28 13:20:00,22.65,22.71,22.65,22.68,20400.0,18.2277,18.276,18.2277,18.2519,20400.0
2008-03-28 13:30:00,22.68,22.7,22.64,22.68,40800.0,18.2519,18.268,18.2197,18.2519,40800.0
2008-03-28 13:40:00,22.68,22.68,22.64,22.65,70800.0,18.2519,18.2519,18.2197,18.2277,70800.0
2008-03-28 13:50:00,22.65,22.7,22.64,22.67,83000.0,18.2277,18.268,18.2197,18.2438,83000.0
2008-03-28 14:00:00,22.67,22.69,22.66,22.66,125400.0,18.2438,18.2599,18.2358,18.2358,125400.0
2008-03-28 14:10:00,22.66,22.67,22.64,22.65,83800.0,18.2358,18.2438,18.2197,18.2277,83800.0
2008-03-28 14:20:00,22.65,22.67,22.65,22.66,90600.0,18.2277,18.2438,18.2277,18.2358,90600.0
2008-03-28 14:30:00,22.66,22.66,22.64,22.64,80600.0,18.2358,18.2358,18.2197,18.2197,80600.0
2008-03-28 14:40:00,22.65,22.68,22.64,22.68,50800.0,18.2277,18.2519,18.2197,18.2519,50800.0
2008-03-28 14:50:00,22.68,22.7,22.65,22.68,25000.0,18.2519,18.268,18.2277,18.2519,25000.0
2008-03-28 15:00:00,22.68,22.68,22.65,22.66,49400.0,18.2519,18.2519,18.2277,18.2358,49400.0
2008-03-28 15:10:00,22.65,22.67,22.62,22.66,142600.0,18.2277,18.2438,18.2036,18.2358,142600.0
2008-03-28 15:20:00,22.66,22.7,22.65,22.69,66600.0,18.2358,18.268,18.2277,18.2599,66600.0
2008-03-28 15:30:00,22.69,22.69,22.62,22.63,75600.0,18.2599,18.2599,18.2036,18.2116,75600.0
2008-03-28 15:40:00,22.63,22.63,22.56,22.59,113600.0,18.2116,18.2116,18.1553,18.1795,113600.0
2008-03-28 15:50:00,22.59,22.64,22.56,22.64,220600.0,18.1795,18.2197,18.1553,18.2197,220600.0
2008-03-31 09:20:00,22.84,23.11,22.77,22.77,4800.0,18.3806,18.5979,18.3243,18.3243,4800.0
2008-03-31 09:30:00,22.95,23.0,22.79,23.0,151400.0,18.4692,18.5094,18.3404,18.5094,151400.0
2008-03-31 09:40:00,23.0,23.1,22.97,23.03,88400.0,18.5094,18.5899,18.4853,18.5335,88400.0
2008-03-31 09:50:00,23.03,23.05,23.01,23.03,61600.0,18.5335,18.5496,18.5175,18.5335,61600.0
2008-03-31 10:00:00,23.03,23.05,23.03,23.03,57200.0,18.5335,18.5496,18.5335,18.5335,57200.0
2008-03-31 10:10:00,23.03,23.09,23.03,23.06,105800.0,18.5335,18.5818,18.5335,18.5577,105800.0
2008-03-31 10:20:00,23.06,23.08,22.96,22.96,69600.0,18.5577,18.5738,18.4772,18.4772,69600.0
2008-03-31 10:30:00,22.96,22.97,22.91,22.92,46600.0,18.4772,18.4853,18.437,18.445,46600.0
2008-03-31 10:40:00,22.91,22.91,22.83,22.83,49400.0,18.437,18.437,18.3726,18.3726,49400.0
2008-03-31 10:50:00,22.81,22.87,22.81,22.86,38200.0,18.3565,18.4048,18.3565,18.3967,38200.0
2008-03-31 11:00:00,22.86,22.88,22.81,22.84,58400.0,18.3967,18.4128,18.3565,18.3806,58400.0
2008-03-31 11:10:00,22.84,22.84,22.8,22.8,33400.0,18.3806,18.3806,18.3485,18.3485,33400.0
2008-03-31 11:20:00,22.81,22.82,22.8,22.8,44800.0,18.3565,18.3645,18.3485,18.3485,44800.0
2008-03-31 11:30:00,22.8,22.82,22.8,22.81,35800.0,18.3485,18.3645,18.3485,18.3565,35800.0
2008-03-31 11:40:00,22.81,22.9,22.81,22.88,57200.0,18.3565,18.4289,18.3565,18.4128,57200.0
2008-03-31 11:50:00,22.88,22.93,22.87,22.92,33200.0,18.4128,18.4531,18.4048,18.445,33200.0
2008-03-31 12:00:00,22.92,22.93,22.89,22.89,39600.0,18.445,18.4531,18.4209,18.4209,39600.0
2008-03-31 12:10:00,22.9,22.91,22.89,22.91,30600.0,18.4289,18.437,18.4209,18.437,30600.0
2008-03-31 12:20:00,22.91,22.98,22.9,22.98,21200.0,18.437,18.4933,18.4289,18.4933,21200.0
2008-03-31 12:30:00,22.98,23.0,22.97,22.98,81400.0,18.4933,18.5094,18.4853,18.4933,81400.0
2008-03-31 12:40:00,22.98,22.98,22.92,22.92,21000.0,18.4933,18.4933,18.445,18.445,21000.0
2008-03-31 12:50:00,22.92,22.96,22.92,22.96,40400.0,18.445,18.4772,18.445,18.4772,40400.0
2008-03-31 13:00:00,22.95,22.96,22.94,22.95,32800.0,18.4692,18.4772,18.4611,18.4692,32800.0
2008-03-31 13:10:00,22.96,22.97,22.96,22.97,17000.0,18.4772,18.4853,18.4772,18.4853,17000.0
2008-03-31 13:20:00,22.96,22.99,22.93,22.96,48600.0,18.4772,18.5014,18.4531,18.4772,48600.0
2008-03-31 13:30:00,22.96,23.0,22.96,23.0,31200.0,18.4772,18.5094,18.4772,18.5094,31200.0
2008-03-31 13:40:00,23.0,23.0,22.95,22.98,33000.0,18.5094,18.5094,18.4692,18.4933,33000.0
2008-03-31 13:50:00,22.98,23.03,22.98,23.02,50400.0,18.4933,18.5335,18.4933,18.5255,50400.0
2008-03-31 14:00:00,23.03,23.04,23.0,23.0,39000.0,18.5335,18.5416,18.5094,18.5094,39000.0
2008-03-31 14:10:00,23.0,23.0,22.96,22.98,57800.0,18.5094,18.5094,18.4772,18.4933,57800.0
2008-03-31 14:20:00,22.98,23.0,22.97,22.97,59000.0,18.4933,18.5094,18.4853,18.4853,59000.0
2008-03-31 14:30:00,22.98,23.0,22.97,22.98,46800.0,18.4933,18.5094,18.4853,18.4933,46800.0
2008-03-31 14:40:00,22.98,22.99,22.94,22.96,125600.0,18.4933,18.5014,18.4611,18.4772,125600.0
2008-03-31 14:50:00,22.96,22.96,22.92,22.94,75000.0,18.4772,18.4772,18.445,18.4611,75000.0
2008-03-31 15:00:00,22.94,22.95,22.9,22.92,96200.0,18.4611,18.4692,18.4289,18.445,96200.0
2008-03-31 15:10:00,22.91,22.95,22.89,22.93,148000.0,18.437,18.4692,18.4209,18.4531,148000.0
2008-03-31 15:20:00,22.93,22.93,22.88,22.89,104200.0,18.4531,18.4531,18.4128,18.4209,104200.0
2008-03-31 15:30:00,22.89,22.9,22.85,22.9,125800.0,18.4209,18.4289,18.3887,18.4289,125800.0
2008-03-31 15:40:00,22.9,22.99,22.9,22.96,274400.0,18.4289,18.5014,18.4289,18.4772,274400.0
2008-03-31 15:50:00,22.96,22.97,22.91,22.91,406400.0,18.4772,18.4853,18.437,18.437,406400.0
2008-04-01 08:50:00,22.93,22.93,22.93,22.93,8400.0,18.4531,18.4531,18.4531,18.4531,8400.0
2008-04-01 09:00:00,22.93,22.93,22.93,22.93,4800.0,18.4531,18.4531,18.4531,18.4531,4800.0
2008-04-01 09:10:00,22.93,22.93,22.93,22.93,0.0,18.4531,18.4531,18.4531,18.4531,0.0
2008-04-01 09:20:00,22.93,22.93,22.93,22.93,400.0,18.4531,18.4531,18.4531,18.4531,400.0
2008-04-01 09:30:00,23.23,23.24,22.88,22.9,200000.0,18.6945,18.7025,18.4128,18.4289,200000.0
2008-04-01 09:40:00,22.88,23.0,22.86,23.0,156200.0,18.4128,18.5094,18.3967,18.5094,156200.0
2008-04-01 09:50:00,23.01,23.04,22.98,23.0,117200.0,18.5175,18.5416,18.4933,18.5094,117200.0
2008-04-01 10:00:00,23.0,23.12,22.99,23.05,122800.0,18.5094,18.606,18.5014,18.5496,122800.0
2008-04-01 10:10:00,23.05,23.08,22.95,23.07,238000.0,18.5496,18.5738,18.4692,18.5657,238000.0
2008-04-01 10:20:00,23.07,23.07,22.95,23.0,122000.0,18.5657,18.5657,18.4692,18.5094,122000.0
2008-04-01 10:30:00,23.0,23.04,22.99,23.0,82200.0,18.5094,18.5416,18.5014,18.5094,82200.0
2008-04-01 10:40:00,23.0,23.0,22.93,22.95,78400.0,18.5094,18.5094,18.4531,18.4692,78400.0
2008-04-01 10:50:00,22.95,23.04,22.95,23.04,91400.0,18.4692,18.5416,18.4692,18.5416,91400.0
2008-04-01 11:00:00,23.03,23.06,23.01,23.02,101800.0,18.5335,18.5577,18.5175,18.5255,101800.0
2008-04-01 11:10:00,23.02,23.02,22.99,23.0,59000.0,18.5255,18.5255,18.5014,18.5094,59000.0
2008-04-01 11:20:00,23.02,23.03,23.0,23.03,47800.0,18.5255,18.5335,18.5094,18.5335,47800.0
2008-04-01 11:30:00,23.03,23.08,23.0,23.06,72200.0,18.5335,18.5738,18.5094,18.5577,72200.0
2008-04-01 11:40:00,23.05,23.14,23.05,23.08,237400.0,18.5496,18.6221,18.5496,18.5738,237400.0
2008-04-01 11:50:00,23.07,23.1,23.06,23.06,41800.0,18.5657,18.5899,18.5577,18.5577,41800.0
2008-04-01 12:00:00,23.07,23.13,23.05,23.11,59000.0,18.5657,18.614,18.5496,18.5979,59000.0
2008-04-01 12:10:00,23.12,23.14,23.08,23.12,38200.0,18.606,18.6221,18.5738,18.606,38200.0
2008-04-01 12:20:00,23.11,23.14,23.11,23.14,43800.0,18.5979,18.6221,18.5979,18.6221,43800.0
2008-04-01 12:30:00,23.11,23.18,23.11,23.17,49600.0,18.5979,18.6543,18.5979,18.6462,49600.0
2008-04-01 12:40:00,23.17,23.24,23.17,23.24,40800.0,18.6462,18.7025,18.6462,18.7025,40800.0
2008-04-01 12:50:00,23.23,23.25,23.17,23.18,66800.0,18.6945,18.7106,18.6462,18.6543,66800.0
2008-04-01 13:00:00,23.18,23.28,23.16,23.28,99400.0,18.6543,18.7347,18.6382,18.7347,99400.0
2008-04-01 13:10:00,23.28,23.31,23.27,23.29,178600.0,18.7347,18.7589,18.7267,18.7428,178600.0
2008-04-01 13:20:00,23.29,23.34,23.29,23.33,119200.0,18.7428,18.783,18.7428,18.775,119200.0
2008-04-01 13:30:00,23.34,23.43,23.32,23.39,202800.0,18.783,18.8555,18.7669,18.8233,202800.0
2008-04-01 13:40:00,23.39,23.41,23.31,23.32,143400.0,18.8233,18.8394,18.7589,18.7669,143400.0
2008-04-01 13:50:00,23.32,23.33,23.29,23.32,75400.0,18.7669,18.775,18.7428,18.7669,75400.0
2008-04-01 14:00:00,23.32,23.34,23.29,23.33,73800.0,18.7669,18.783,18.7428,18.775,73800.0
2008-04-01 14:10:00,23.33,23.39,23.33,23.39,85200.0,18.775,18.8233,18.775,18.8233,85200.0
2008-04-01 14:20:00,23.39,23.44,23.39,23.4,88400.0,18.8233,18.8635,18.8233,18.8313,88400.0
2008-04-01 14:30:00,23.39,23.44,23.39,23.41,85600.0,18.8233,18.8635,18.8233,18.8394,85600.0
2008-04-01 14:40:00,23.41,23.44,23.4,23.44,90800.0,18.8394,18.8635,18.8313,18.8635,90800.0
2008-04-01 14:50:00,23.43,23.48,23.43,23.46,235200.0,18.8555,18.8957,18.8555,18.8796,235200.0
2008-04-01 15:00:00,23.47,23.51,23.46,23.5,203400.0,18.8876,18.9198,18.8796,18.9118,203400.0
2008-04-01 15:10:00,23.51,23.56,23.5,23.53,169200.0,18.9198,18.9601,18.9118,18.9359,169200.0
2008-04-01 15:20:00,23.52,23.59,23.5,23.59,159200.0,18.9279,18.9842,18.9118,18.9842,159200.0
2008-04-01 15:30:00,23.59,23.6,23.56,23.59,263600.0,18.9842,18.9923,18.9601,18.9842,263600.0
2008-04-01 15:40:00,23.58,23.63,23.55,23.55,284200.0,18.9762,19.0164,18.952,18.952,284200.0
2008-04-01 15:50:00,23.55,23.7,23.55,23.68,380600.0,18.952,19.0727,18.952,19.0566,380600.0
2008-04-02 09:30:00,23.72,23.82,23.68,23.75,117400.0,19.0888,19.1693,19.0566,19.113,117400.0
2008-04-02 09:40:00,23.75,23.75,23.42,23.46,95200.0,19.113,19.113,18.8474,18.8796,95200.0
2008-04-02 09:50:00,23.45,23.5,23.4,23.48,143800.0,18.8715,18.9118,18.8313,18.8957,143800.0
2008-04-02 10:00:00,23.48,23.48,23.44,23.47,81600.0,18.8957,18.8957,18.8635,18.8876,81600.0
2008-04-02 10:10:00,23.47,23.48,23.44,23.45,72200.0,18.8876,18.8957,18.8635,18.8715,72200.0
2008-04-02 10:20:00,23.44,23.63,23.44,23.61,94600.0,18.8635,19.0164,18.8635,19.0003,94600.0
2008-04-02 10:30:00,23.61,23.74,23.59,23.64,170200.0,19.0003,19.1049,18.9842,19.0244,170200.0
2008-04-02 10:40:00,23.64,23.64,23.54,23.57,67400.0,19.0244,19.0244,18.944,18.9681,67400.0
2008-04-02 10:50:00,23.57,23.58,23.51,23.53,41000.0,18.9681,18.9762,18.9198,18.9359,41000.0
2008-04-02 11:00:00,23.53,23.56,23.49,23.55,38200.0,18.9359,18.9601,18.9037,18.952,38200.0
2008-04-02 11:10:00,23.56,23.56,23.5,23.53,37600.0,18.9601,18.9601,18.9118,18.9359,37600.0
2008-04-02 11:20:00,23.53,23.55,23.47,23.5,52600.0,18.9359,18.952,18.8876,18.9118,52600.0
2008-04-02 11:30:00,23.49,23.5,23.44,23.49,122400.0,18.9037,18.9118,18.8635,18.9037,122400.0
2008-04-02 11:40:00,23.5,23.5,23.49,23.5,43400.0,18.9118,18.9118,18.9037,18.9118,43400.0
2008-04-02 11:50:00,23.5,23.5,23.48,23.5,39400.0,18.9118,18.9118,18.8957,18.9118,39400.0
2008-04-02 12:00:00,23.5,23.5,23.49,23.5,72800.0,18.9118,18.9118,18.9037,18.9118,72800.0
2008-04-02 12:10:00,23.5,23.61,23.49,23.6,163800.0,18.9118,19.0003,18.9037,18.9923,163800.0
2008-04-02 12:20:00,23.6,23.61,23.58,23.6,19800.0,18.9923,19.0003,18.9762,18.9923,19800.0
2008-04-02 12:30:00,23.6,23.62,23.55,23.55,42600.0,18.9923,19.0084,18.952,18.952,42600.0
2008-04-02 12:40:00,23.55,23.55,23.49,23.5,55000.0,18.952,18.952,18.9037,18.9118,55000.0
2008-04-02 12:50:00,23.5,23.5,23.49,23.49,36400.0,18.9118,18.9118,18.9037,18.9037,36400.0
2008-04-02 13:00:00,23.5,23.52,23.45,23.48,49000.0,18.9118,18.9279,18.8715,18.8957,49000.0
2008-04-02 13:10:00,23.48,23.48,23.43,23.47,72400.0,18.8957,18.8957,18.8555,18.8876,72400.0
2008-04-02 13:20:00,23.46,23.48,23.45,23.46,23600.0,18.8796,18.8957,18.8715,18.8796,23600.0
2008-04-02 13:30:00,23.47,23.47,23.44,23.47,33800.0,18.8876,18.8876,18.8635,18.8876,33800.0
2008-04-02 13:40:00,23.48,23.53,23.48,23.52,51200.0,18.8957,18.9359,18.8957,18.9279,51200.0
2008-04-02 13:50:00,23.52,23.54,23.5,23.51,39000.0,18.9279,18.944,18.9118,18.9198,39000.0
2008-04-02 14:00:00,23.5,23.53,23.5,23.51,55400.0,18.9118,18.9359,18.9118,18.9198,55400.0
2008-04-02 14:10:00,23.51,23.55,23.5,23.54,21800.0,18.9198,18.952,18.9118,18.944,21800.0
2008-04-02 14:20:00,23.53,23.54,23.49,23.5,39400.0,18.9359,18.944,18.9037,18.9118,39400.0
2008-04-02 14:30:00,23.5,23.5,23.43,23.45,83800.0,18.9118,18.9118,18.8555,18.8715,83800.0
2008-04-02 14:40:00,23.44,23.45,23.42,23.42,127200.0,18.8635,18.8715,18.8474,18.8474,127200.0
2008-04-02 14:50:00,23.42,23.46,23.42,23.46,74600.0,18.8474,18.8796,18.8474,18.8796,74600.0
2008-04-02 15:00:00,23.46,23.46,23.42,23.45,64400.0,18.8796,18.8796,18.8474,18.8715,64400.0
2008-04-02 15:10:00,23.45,23.5,23.45,23.5,45800.0,18.8715,18.9118,18.8715,18.9118,45800.0
2008-04-02 15:20:00,23.5,23.5,23.46,23.49,41400.0,18.9118,18.9118,18.8796,18.9037,41400.0
2008-04-02 15:30:00,23.49,23.5,23.47,23.49,76200.0,18.9037,18.9118,18.8876,18.9037,76200.0
2008-04-02 15:40:00,23.49,23.53,23.48,23.5,97200.0,18.9037,18.9359,18.8957,18.9118,97200.0
2008-04-02 15:50:00,23.5,23.52,23.47,23.5,206400.0,18.9118,18.9279,18.8876,18.9118,206400.0
2008-04-03 09:30:00,23.52,23.55,23.25,23.46,102800.0,18.9279,18.952,18.7106,18.8796,102800.0
2008-04-03 09:40:00,23.46,23.5,23.37,23.5,46400.0,18.8796,18.9118,18.8072,18.9118,46400.0
2008-04-03 09:50:00,23.5,23.57,23.45,23.54,98600.0,18.9118,18.9681,18.8715,18.944,98600.0
2008-04-03 10:00:00,23.54,23.6,23.52,23.57,116200.0,18.944,18.9923,18.9279,18.9681,116200.0
2008-04-03 10:10:00,23.54,23.55,23.52,23.54,65000.0,18.944,18.952,18.9279,18.944,65000.0
2008-04-03 10:20:00,23.53,23.54,23.5,23.54,58200.0,18.9359,18.944,18.9118,18.944,58200.0
2008-04-03 10:30:00,23.54,23.63,23.52,23.62,66400.0,18.944,19.0164,18.9279,19.0084,66400.0
2008-04-03 10:40:00,23.61,23.72,23.61,23.72,65400.0,19.0003,19.0888,19.0003,19.0888,65400.0
2008-04-03 10:50:00,23.71,23.72,23.63,23.63,27400.0,19.0808,19.0888,19.0164,19.0164,27400.0
2008-04-03 11:00:00,23.61,23.63,23.58,23.6,97200.0,19.0003,19.0164,18.9762,18.9923,97200.0
2008-04-03 11:10:00,23.6,23.61,23.57,23.61,76400.0,18.9923,19.0003,18.9681,19.0003,76400.0
2008-04-03 11:20:00,23.61,23.61,23.58,23.61,109800.0,19.0003,19.0003,18.9762,19.0003,109800.0
2008-04-03 11:30:00,23.61,23.65,23.59,23.61,84600.0,19.0003,19.0325,18.9842,19.0003,84600.0
2008-04-03 11:40:00,23.61,23.63,23.57,23.63,32200.0,19.0003,19.0164,18.9681,19.0164,32200.0
2008-04-03 11:50:00,23.63,23.64,23.56,23.6,50600.0,19.0164,19.0244,18.9601,18.9923,50600.0
2008-04-03 12:00:00,23.6,23.69,23.56,23.68,98200.0,18.9923,19.0647,18.9601,19.0566,98200.0
2008-04-03 12:10:00,23.69,23.69,23.58,23.58,131200.0,19.0647,19.0647,18.9762,18.9762,131200.0
2008-04-03 12:20:00,23.58,23.59,23.55,23.59,66000.0,18.9762,18.9842,18.952,18.9842,66000.0
2008-04-03 12:30:00,23.59,23.66,23.58,23.66,47600.0,18.9842,19.0405,18.9762,19.0405,47600.0
2008-04-03 12:40:00,23.66,23.71,23.64,23.66,54200.0,19.0405,19.0808,19.0244,19.0405,54200.0
2008-04-03 12:50:00,23.66,23.67,23.61,23.66,36800.0,19.0405,19.0486,19.0003,19.0405,36800.0
2008-04-03 13:00:00,23.65,23.66,23.64,23.65,36000.0,19.0325,19.0405,19.0244,19.0325,36000.0
2008-04-03 13:10:00,23.65,23.75,23.64,23.73,193400.0,19.0325,19.113,19.0244,19.0969,193400.0
2008-04-03 13:20:00,23.72,23.83,23.72,23.82,124200.0,19.0888,19.1774,19.0888,19.1693,124200.0
2008-04-03 13:30:00,23.83,23.93,23.83,23.92,162200.0,19.1774,19.2578,19.1774,19.2498,162200.0
2008-04-03 13:40:00,23.92,23.98,23.9,23.98,55200.0,19.2498,19.2981,19.2337,19.2981,55200.0
2008-04-03 13:50:00,23.97,23.98,23.94,23.95,65400.0,19.29,19.2981,19.2659,19.2739,65400.0
2008-04-03 14:00:00,23.96,23.98,23.94,23.98,50200.0,19.282,19.2981,19.2659,19.2981,50200.0
2008-04-03 14:10:00,23.98,23.99,23.96,23.97,54800.0,19.2981,19.3061,19.282,19.29,54800.0
2008-04-03 14:20:00,23.97,23.97,23.92,23.96,66000.0,19.29,19.29,19.2498,19.282,66000.0
2008-04-03 14:30:00,23.96,23.97,23.9,23.9,62800.0,19.282,19.29,19.2337,19.2337,62800.0
2008-04-03 14:40:00,23.9,23.93,23.89,23.92,70200.0,19.2337,19.2578,19.2256,19.2498,70200.0
2008-04-03 14:50:00,23.92,23.96,23.91,23.96,42600.0,19.2498,19.282,19.2417,19.282,42600.0
2008-04-03 15:00:00,23.96,23.96,23.93,23.93,47400.0,19.282,19.282,19.2578,19.2578,47400.0
2008-04-03 15:10:00,23.93,23.95,23.91,23.95,63200.0,19.2578,19.2739,19.2417,19.2739,63200.0
2008-04-03 15:20:00,23.94,23.94,23.58,23.88,127000.0,19.2659,19.2659,18.9762,19.2176,127000.0
2008-04-03 15:30:00,23.88,23.89,23.84,23.84,175200.0,19.2176,19.2256,19.1854,19.1854,175200.0
2008-04-03 15:40:00,23.84,23.86,23.82,23.85,139400.0,19.1854,19.2015,19.1693,19.1934,139400.0
2008-04-03 15:50:00,23.84,23.91,23.81,23.85,254600.0,19.1854,19.2417,19.1613,19.1934,254600.0
2008-04-04 09:30:00,23.9,23.9,22.8,23.55,190200.0,19.2337,19.2337,18.3485,18.952,190200.0
2008-04-04 09:40:00,23.53,23.69,23.45,23.61,199400.0,18.9359,19.0647,18.8715,19.0003,199400.0
2008-04-04 09:50:00,23.58,23.62,23.54,23.57,68400.0,18.9762,19.0084,18.944,18.9681,68400.0
2008-04-04 10:00:00,23.58,23.68,23.56,23.66,75600.0,18.9762,19.0566,18.9601,19.0405,75600.0
2008-04-04 10:10:00,23.66,23.67,23.6,23.62,41800.0,19.0405,19.0486,18.9923,19.0084,41800.0
2008-04-04 10:20:00,23.61,23.69,23.6,23.65,57200.0,19.0003,19.0647,18.9923,19.0325,57200.0
2008-04-04 10:30:00,23.65,23.68,23.52,23.54,50400.0,19.0325,19.0566,18.9279,18.944,50400.0
2008-04-04 10:40:00,23.55,23.6,23.53,23.59,68000.0,18.952,18.9923,18.9359,18.9842,68000.0
2008-04-04 10:50:00,23.6,23.71,23.6,23.7,195600.0,18.9923,19.0808,18.9923,19.0727,195600.0
2008-04-04 11:00:00,23.7,23.75,23.68,23.75,45000.0,19.0727,19.113,19.0566,19.113,45000.0
2008-04-04 11:10:00,23.75,23.75,23.71,23.74,21800.0,19.113,19.113,19.0808,19.1049,21800.0
2008-04-04 11:20:00,23.74,23.74,23.7,23.71,54600.0,19.1049,19.1049,19.0727,19.0808,54600.0
2008-04-04 11:30:00,23.71,23.73,23.68,23.7,29000.0,19.0808,19.0969,19.0566,19.0727,29000.0
2008-04-04 11:40:00,23.69,23.73,23.69,23.71,42000.0,19.0647,19.0969,19.0647,19.0808,42000.0
2008-04-04 11:50:00,23.72,23.72,23.6,23.61,47400.0,19.0888,19.0888,18.9923,19.0003,47400.0
2008-04-04 12:00:00,23.62,23.79,23.61,23.78,84800.0,19.0084,19.1452,19.0003,19.1371,84800.0
2008-04-04 12:10:00,23.78,23.78,23.74,23.75,80600.0,19.1371,19.1371,19.1049,19.113,80600.0
2008-04-04 12:20:00,23.75,23.75,23.63,23.72,21600.0,19.113,19.113,19.0164,19.0888,21600.0
2008-04-04 12:30:00,23.72,23.72,23.65,23.71,35800.0,19.0888,19.0888,19.0325,19.0808,35800.0
2008-04-04 12:40:00,23.71,23.72,23.67,23.68,35400.0,19.0808,19.0888,19.0486,19.0566,35400.0
2008-04-04 12:50:00,23.69,23.7,23.68,23.7,15200.0,19.0647,19.0727,19.0566,19.0727,15200.0
2008-04-04 13:00:00,23.7,23.71,23.7,23.7,28200.0,19.0727,19.0808,19.0727,19.0727,28200.0
2008-04-04 13:10:00,23.7,23.7,23.68,23.69,12800.0,19.0727,19.0727,19.0566,19.0647,12800.0
2008-04-04 13:20:00,23.69,23.7,23.69,23.7,22200.0,19.0647,19.0727,19.0647,19.0727,22200.0
2008-04-04 13:30:00,23.7,23.71,23.68,23.69,15600.0,19.0727,19.0808,19.0566,19.0647,15600.0
2008-04-04 13:40:00,23.68,23.68,23.67,23.68,26000.0,19.0566,19.0566,19.0486,19.0566,26000.0
2008-04-04 13:50:00,23.67,23.68,23.67,23.68,39200.0,19.0486,19.0566,19.0486,19.0566,39200.0
2008-04-04 14:00:00,23.68,23.7,23.67,23.68,39600.0,19.0566,19.0727,19.0486,19.0566,39600.0
2008-04-04 14:10:00,23.68,23.69,23.66,23.68,35200.0,19.0566,19.0647,19.0405,19.0566,35200.0
2008-04-04 14:20:00,23.68,23.7,23.62,23.62,38800.0,19.0566,19.0727,19.0084,19.0084,38800.0
2008-04-04 14:30:00,23.63,23.67,23.61,23.66,30800.0,19.0164,19.0486,19.0003,19.0405,30800.0
2008-04-04 14:40:00,23.65,23.68,23.65,23.67,28200.0,19.0325,19.0566,19.0325,19.0486,28200.0
2008-04-04 14:50:00,23.67,23.69,23.65,23.65,29400.0,19.0486,19.0647,19.0325,19.0325,29400.0
2008-04-04 15:00:00,23.65,23.68,23.65,23.66,74600.0,19.0325,19.0566,19.0325,19.0405,74600.0
2008-04-04 15:10:00,23.66,23.67,23.64,23.64,122600.0,19.0405,19.0486,19.0244,19.0244,122600.0
2008-04-04 15:20:00,23.64,23.66,23.59,23.6,55200.0,19.0244,19.0405,18.9842,18.9923,55200.0
2008-04-04 15:30:00,23.6,23.61,23.59,23.59,83600.0,18.9923,19.0003,18.9842,18.9842,83600.0
2008-04-04 15:40:00,23.59,23.6,23.55,23.56,87000.0,18.9842,18.9923,18.952,18.9601,87000.0
2008-04-04 15:50:00,23.56,23.63,23.56,23.61,191200.0,18.9601,19.0164,18.9601,19.0003,191200.0
2008-04-07 09:30:00,23.28,23.35,22.91,22.93,358800.0,18.7347,18.7911,18.437,18.4531,358800.0
2008-04-07 09:40:00,22.93,23.11,22.88,23.11,337000.0,18.4531,18.5979,18.4128,18.5979,337000.0
2008-04-07 09:50:00,23.11,23.25,23.09,23.21,304200.0,18.5979,18.7106,18.5818,18.6784,304200.0
2008-04-07 10:00:00,23.23,23.34,23.17,23.31,324200.0,18.6945,18.783,18.6462,18.7589,324200.0
2008-04-07 10:10:00,23.31,23.37,23.29,23.35,291600.0,18.7589,18.8072,18.7428,18.7911,291600.0
2008-04-07 10:20:00,23.35,23.38,23.24,23.24,197400.0,18.7911,18.8152,18.7025,18.7025,197400.0
2008-04-07 10:30:00,23.27,23.29,23.18,23.22,118800.0,18.7267,18.7428,18.6543,18.6865,118800.0
2008-04-07 10:40:00,23.22,23.22,23.08,23.09,115200.0,18.6865,18.6865,18.5738,18.5818,115200.0
2008-04-07 10:50:00,23.09,23.17,23.05,23.17,89600.0,18.5818,18.6462,18.5496,18.6462,89600.0
2008-04-07 11:00:00,23.17,23.22,23.09,23.12,94400.0,18.6462,18.6865,18.5818,18.606,94400.0
2008-04-07 11:10:00,23.11,23.11,23.06,23.08,97400.0,18.5979,18.5979,18.5577,18.5738,97400.0
2008-04-07 11:20:00,23.08,23.11,23.02,23.02,144000.0,18.5738,18.5979,18.5255,18.5255,144000.0
2008-04-07 11:30:00,23.03,23.04,23.0,23.02,98000.0,18.5335,18.5416,18.5094,18.5255,98000.0
2008-04-07 11:40:00,23.03,23.03,22.98,23.0,97800.0,18.5335,18.5335,18.4933,18.5094,97800.0
2008-04-07 11:50:00,23.0,23.02,22.97,22.97,107400.0,18.5094,18.5255,18.4853,18.4853,107400.0
2008-04-07 12:00:00,22.97,23.05,22.96,23.04,70000.0,18.4853,18.5496,18.4772,18.5416,70000.0
2008-04-07 12:10:00,23.03,23.06,23.03,23.06,80800.0,18.5335,18.5577,18.5335,18.5577,80800.0
2008-04-07 12:20:00,23.06,23.06,23.04,23.05,39400.0,18.5577,18.5577,18.5416,18.5496,39400.0
2008-04-07 12:30:00,23.05,23.05,23.02,23.05,93800.0,18.5496,18.5496,18.5255,18.5496,93800.0
2008-04-07 12:40:00,23.05,23.05,23.02,23.03,59200.0,18.5496,18.5496,18.5255,18.5335,59200.0
2008-04-07 12:50:00,23.03,23.06,23.02,23.04,61400.0,18.5335,18.5577,18.5255,18.5416,61400.0
2008-04-07 13:00:00,23.04,23.05,23.03,23.03,30400.0,18.5416,18.5496,18.5335,18.5335,30400.0
2008-04-07 13:10:00,23.03,23.04,23.02,23.03,48000.0,18.5335,18.5416,18.5255,18.5335,48000.0
2008-04-07 13:20:00,23.03,23.03,23.02,23.02,58200.0,18.5335,18.5335,18.5255,18.5255,58200.0
2008-04-07 13:30:00,23.02,23.05,23.02,23.04,89200.0,18.5255,18.5496,18.5255,18.5416,89200.0
2008-04-07 13:40:00,23.04,23.07,23.03,23.06,95400.0,18.5416,18.5657,18.5335,18.5577,95400.0
2008-04-07 13:50:00,23.07,23.07,23.03,23.04,40600.0,18.5657,18.5657,18.5335,18.5416,40600.0
2008-04-07 14:00:00,23.03,23.06,23.03,23.06,65800.0,18.5335,18.5577,18.5335,18.5577,65800.0
2008-04-07 14:10:00,23.05,23.07,23.05,23.05,45600.0,18.5496,18.5657,18.5496,18.5496,45600.0
2008-04-07 14:20:00,23.05,23.11,23.05,23.08,79800.0,18.5496,18.5979,18.5496,18.5738,79800.0
2008-04-07 14:30:00,23.08,23.08,23.05,23.07,41600.0,18.5738,18.5738,18.5496,18.5657,41600.0
2008-04-07 14:40:00,23.07,23.08,23.02,23.04,110400.0,18.5657,18.5738,18.5255,18.5416,110400.0
2008-04-07 14:50:00,23.03,23.07,23.03,23.05,67000.0,18.5335,18.5657,18.5335,18.5496,67000.0
2008-04-07 15:00:00,23.05,23.05,23.01,23.02,72800.0,18.5496,18.5496,18.5175,18.5255,72800.0
2008-04-07 15:10:00,23.02,23.05,23.02,23.04,69800.0,18.5255,18.5496,18.5255,18.5416,69800.0
2008-04-07 15:20:00,23.03,23.08,23.03,23.07,70200.0,18.5335,18.5738,18.5335,18.5657,70200.0
2008-04-07 15:30:00,23.07,23.08,23.0,23.0,79000.0,18.5657,18.5738,18.5094,18.5094,79000.0
2008-04-07 15:40:00,23.0,23.01,22.98,22.98,134600.0,18.5094,18.5175,18.4933,18.4933,134600.0
2008-04-07 15:50:00,22.98,23.02,22.96,23.0,144200.0,18.4933,18.5255,18.4772,18.5094,144200.0
2008-04-08 09:30:00,22.89,23.0,22.89,22.97,92000.0,18.4209,18.5094,18.4209,18.4853,92000.0
2008-04-08 09:40:00,22.97,22.99,22.93,22.97,125400.0,18.4853,18.5014,18.4531,18.4853,125400.0
2008-04-08 09:50:00,22.97,22.99,22.93,22.97,92000.0,18.4853,18.5014,18.4531,18.4853,92000.0
2008-04-08 10:00:00,22.97,22.99,22.94,22.94,65200.0,18.4853,18.5014,18.4611,18.4611,65200.0
2008-04-08 10:10:00,22.95,23.03,22.95,22.95,66400.0,18.4692,18.5335,18.4692,18.4692,66400.0
2008-04-08 10:20:00,22.96,23.03,22.96,23.0,33400.0,18.4772,18.5335,18.4772,18.5094,33400.0
2008-04-08 10:30:00,23.01,23.03,22.97,23.03,40400.0,18.5175,18.5335,18.4853,18.5335,40400.0
2008-04-08 10:40:00,23.01,23.04,23.0,23.0,45400.0,18.5175,18.5416,18.5094,18.5094,45400.0
2008-04-08 10:50:00,23.0,23.03,23.0,23.01,59600.0,18.5094,18.5335,18.5094,18.5175,59600.0
2008-04-08 11:00:00,23.02,23.05,23.0,23.04,52400.0,18.5255,18.5496,18.5094,18.5416,52400.0
2008-04-08 11:10:00,23.04,23.05,23.0,23.01,40600.0,18.5416,18.5496,18.5094,18.5175,40600.0
2008-04-08 11:20:00,23.01,23.05,23.0,23.04,65400.0,18.5175,18.5496,18.5094,18.5416,65400.0
2008-04-08 11:30:00,23.04,23.05,23.02,23.02,64400.0,18.5416,18.5496,18.5255,18.5255,64400.0
2008-04-08 11:40:00,23.04,23.06,23.03,23.04,46400.0,18.5416,18.5577,18.5335,18.5416,46400.0
2008-04-08 11:50:00,23.04,23.06,23.04,23.05,43400.0,18.5416,18.5577,18.5416,18.5496,43400.0
2008-04-08 12:00:00,23.05,23.08,23.04,23.05,77600.0,18.5496,18.5738,18.5416,18.5496,77600.0
2008-04-08 12:10:00,23.05,23.06,23.0,23.04,61000.0,18.5496,18.5577,18.5094,18.5416,61000.0
2008-04-08 12:20:00,23.03,23.04,23.0,23.0,36000.0,18.5335,18.5416,18.5094,18.5094,36000.0
2008-04-08 12:30:00,23.0,23.03,23.0,23.01,39400.0,18.5094,18.5335,18.5094,18.5175,39400.0
2008-04-08 12:40:00,23.02,23.04,23.01,23.03,26800.0,18.5255,18.5416,18.5175,18.5335,26800.0
2008-04-08 12:50:00,23.04,23.04,23.01,23.04,39600.0,18.5416,18.5416,18.5175,18.5416,39600.0
2008-04-08 13:00:00,23.04,23.04,23.0,23.0,79000.0,18.5416,18.5416,18.5094,18.5094,79000.0
2008-04-08 13:10:00,23.01,23.03,23.0,23.01,42600.0,18.5175,18.5335,18.5094,18.5175,42600.0
2008-04-08 13:20:00,23.0,23.02,23.0,23.01,53200.0,18.5094,18.5255,18.5094,18.5175,53200.0
2008-04-08 13:30:00,23.01,23.04,23.0,23.04,25000.0,18.5175,18.5416,18.5094,18.5416,25000.0
2008-04-08 13:40:00,23.03,23.03,23.0,23.01,32200.0,18.5335,18.5335,18.5094,18.5175,32200.0
2008-04-08 13:50:00,23.0,23.04,23.0,23.0,37000.0,18.5094,18.5416,18.5094,18.5094,37000.0
2008-04-08 14:00:00,23.0,23.02,22.98,23.0,103200.0,18.5094,18.5255,18.4933,18.5094,103200.0
2008-04-08 14:10:00,23.01,23.02,22.98,22.99,67200.0,18.5175,18.5255,18.4933,18.5014,67200.0
2008-04-08 14:20:00,22.99,23.0,22.96,22.99,57800.0,18.5014,18.5094,18.4772,18.5014,57800.0
2008-04-08 14:30:00,22.99,23.0,22.96,23.0,56200.0,18.5014,18.5094,18.4772,18.5094,56200.0
2008-04-08 14:40:00,23.0,23.0,22.97,22.99,39400.0,18.5094,18.5094,18.4853,18.5014,39400.0
2008-04-08 14:50:00,22.99,23.01,22.98,23.0,42800.0,18.5014,18.5175,18.4933,18.5094,42800.0
2008-04-08 15:00:00,23.0,23.02,23.0,23.0,43400.0,18.5094,18.5255,18.5094,18.5094,43400.0
2008-04-08 15:10:00,23.0,23.03,23.0,23.0,51800.0,18.5094,18.5335,18.5094,18.5094,51800.0
2008-04-08 15:20:00,23.0,23.03,23.0,23.02,42600.0,18.5094,18.5335,18.5094,18.5255,42600.0
2008-04-08 15:30:00,23.02,23.07,23.0,23.01,71600.0,18.5255,18.5657,18.5094,18.5175,71600.0
2008-04-08 15:40:00,23.01,23.02,22.96,22.97,96400.0,18.5175,18.5255,18.4772,18.4853,96400.0
2008-04-08 15:50:00,22.97,23.04,22.96,23.03,84600.0,18.4853,18.5416,18.4772,18.5335,84600.0
2008-04-09 09:30:00,22.5,22.57,21.95,22.48,545000.0,18.107,18.1634,17.6644,18.0909,545000.0
2008-04-09 09:40:00,22.49,22.67,22.33,22.54,390600.0,18.099,18.2438,17.9702,18.1392,390600.0
2008-04-09 09:50:00,22.55,22.61,22.43,22.52,217800.0,18.1473,18.1955,18.0507,18.1231,217800.0
2008-04-09 10:00:00,22.52,22.53,22.34,22.43,359400.0,18.1231,18.1312,17.9783,18.0507,359400.0
2008-04-09 10:10:00,22.43,22.54,22.42,22.48,137000.0,18.0507,18.1392,18.0426,18.0909,137000.0
2008-04-09 10:20:00,22.49,22.52,22.47,22.5,159800.0,18.099,18.1231,18.0829,18.107,159800.0
2008-04-09 10:30:00,22.5,22.5,22.41,22.46,140600.0,18.107,18.107,18.0346,18.0748,140600.0
2008-04-09 10:40:00,22.46,22.54,22.45,22.54,114600.0,18.0748,18.1392,18.0668,18.1392,114600.0
2008-04-09 10:50:00,22.54,22.54,22.47,22.5,170200.0,18.1392,18.1392,18.0829,18.107,170200.0
2008-04-09 11:00:00,22.5,22.54,22.5,22.53,76600.0,18.107,18.1392,18.107,18.1312,76600.0
2008-04-09 11:10:00,22.53,22.56,22.52,22.55,74800.0,18.1312,18.1553,18.1231,18.1473,74800.0
2008-04-09 11:20:00,22.55,22.56,22.48,22.5,126800.0,18.1473,18.1553,18.0909,18.107,126800.0
2008-04-09 11:30:00,22.5,22.5,22.47,22.47,94800.0,18.107,18.107,18.0829,18.0829,94800.0
2008-04-09 11:40:00,22.45,22.5,22.43,22.46,89800.0,18.0668,18.107,18.0507,18.0748,89800.0
2008-04-09 11:50:00,22.45,22.48,22.43,22.46,111800.0,18.0668,18.0909,18.0507,18.0748,111800.0
2008-04-09 12:00:00,22.46,22.47,22.43,22.46,57600.0,18.0748,18.0829,18.0507,18.0748,57600.0
2008-04-09 12:10:00,22.46,22.49,22.45,22.49,61000.0,18.0748,18.099,18.0668,18.099,61000.0
2008-04-09 12:20:00,22.49,22.51,22.48,22.5,35000.0,18.099,18.1151,18.0909,18.107,35000.0
2008-04-09 12:30:00,22.5,22.5,22.49,22.49,31600.0,18.107,18.107,18.099,18.099,31600.0
2008-04-09 12:40:00,22.49,22.5,22.48,22.48,17000.0,18.099,18.107,18.0909,18.0909,17000.0
2008-04-09 12:50:00,22.48,22.49,22.47,22.48,36600.0,18.0909,18.099,18.0829,18.0909,36600.0
2008-04-09 13:00:00,22.48,22.48,22.46,22.47,41600.0,18.0909,18.0909,18.0748,18.0829,41600.0
2008-04-09 13:10:00,22.47,22.48,22.46,22.47,31200.0,18.0829,18.0909,18.0748,18.0829,31200.0
2008-04-09 13:20:00,22.47,22.47,22.39,22.39,79600.0,18.0829,18.0829,18.0185,18.0185,79600.0
2008-04-09 13:30:00,22.39,22.4,22.36,22.38,65400.0,18.0185,18.0266,17.9944,18.0105,65400.0
2008-04-09 13:40:00,22.38,22.39,22.36,22.38,63200.0,18.0105,18.0185,17.9944,18.0105,63200.0
2008-04-09 13:50:00,22.38,22.4,22.37,22.39,90200.0,18.0105,18.0266,18.0024,18.0185,90200.0
2008-04-09 14:00:00,22.39,22.39,22.36,22.36,86000.0,18.0185,18.0185,17.9944,17.9944,86000.0
2008-04-09 14:10:00,22.36,22.36,22.31,22.31,108000.0,17.9944,17.9944,17.9541,17.9541,108000.0
2008-04-09 14:20:00,22.31,22.31,22.23,22.23,141400.0,17.9541,17.9541,17.8897,17.8897,141400.0
2008-04-09 14:30:00,22.23,22.25,22.17,22.22,250000.0,17.8897,17.9058,17.8415,17.8817,250000.0
2008-04-09 14:40:00,22.23,22.25,22.22,22.24,82000.0,17.8897,17.9058,17.8817,17.8978,82000.0
2008-04-09 14:50:00,22.23,22.24,22.2,22.23,174800.0,17.8897,17.8978,17.8656,17.8897,174800.0
2008-04-09 15:00:00,22.23,22.29,22.23,22.29,120400.0,17.8897,17.938,17.8897,17.938,120400.0
2008-04-09 15:10:00,22.29,22.32,22.26,22.32,135000.0,17.938,17.9622,17.9139,17.9622,135000.0
2008-04-09 15:20:00,22.32,22.39,22.3,22.3,192800.0,17.9622,18.0185,17.9461,17.9461,192800.0
2008-04-09 15:30:00,22.3,22.39,22.28,22.36,205200.0,17.9461,18.0185,17.93,17.9944,205200.0
2008-04-09 15:40:00,22.37,22.39,22.33,22.33,168800.0,18.0024,18.0185,17.9702,17.9702,168800.0
2008-04-09 15:50:00,22.34,22.38,22.29,22.33,330200.0,17.9783,18.0105,17.938,17.9702,330200.0
2008-04-10 09:30:00,22.48,22.58,22.39,22.58,82800.0,18.0909,18.1714,18.0185,18.1714,82800.0
2008-04-10 09:40:00,22.58,22.6,22.53,22.55,76000.0,18.1714,18.1875,18.1312,18.1473,76000.0
2008-04-10 09:50:00,22.56,22.63,22.55,22.61,84800.0,18.1553,18.2116,18.1473,18.1955,84800.0
2008-04-10 10:00:00,22.61,22.66,22.61,22.63,82400.0,18.1955,18.2358,18.1955,18.2116,82400.0
2008-04-10 10:10:00,22.63,22.68,22.63,22.68,85800.0,18.2116,18.2519,18.2116,18.2519,85800.0
2008-04-10 10:20:00,22.68,22.76,22.68,22.75,74200.0,18.2519,18.3163,18.2519,18.3082,74200.0
2008-04-10 10:30:00,22.75,22.75,22.62,22.63,84000.0,18.3082,18.3082,18.2036,18.2116,84000.0
2008-04-10 10:40:00,22.64,22.72,22.63,22.71,39600.0,18.2197,18.2841,18.2116,18.276,39600.0
2008-04-10 10:50:00,22.71,22.75,22.71,22.75,82000.0,18.276,18.3082,18.276,18.3082,82000.0
2008-04-10 11:00:00,22.75,22.77,22.67,22.7,97400.0,18.3082,18.3243,18.2438,18.268,97400.0
2008-04-10 11:10:00,22.7,22.72,22.7,22.71,71200.0,18.268,18.2841,18.268,18.276,71200.0
2008-04-10 11:20:00,22.72,22.74,22.71,22.72,52600.0,18.2841,18.3002,18.276,18.2841,52600.0
2008-04-10 11:30:00,22.7,22.72,22.68,22.69,66200.0,18.268,18.2841,18.2519,18.2599,66200.0
2008-04-10 11:40:00,22.7,22.78,22.7,22.75,46000.0,18.268,18.3324,18.268,18.3082,46000.0
2008-04-10 11:50:00,22.76,22.77,22.73,22.75,28000.0,18.3163,18.3243,18.2921,18.3082,28000.0
2008-04-10 12:00:00,22.75,22.78,22.73,22.75,65800.0,18.3082,18.3324,18.2921,18.3082,65800.0
2008-04-10 12:10:00,22.75,22.76,22.75,22.75,35000.0,18.3082,18.3163,18.3082,18.3082,35000.0
2008-04-10 12:20:00,22.75,22.78,22.75,22.76,30200.0,18.3082,18.3324,18.3082,18.3163,30200.0
2008-04-10 12:30:00,22.76,22.78,22.75,22.77,45200.0,18.3163,18.3324,18.3082,18.3243,45200.0
2008-04-10 12:40:00,22.77,22.78,22.72,22.74,88600.0,18.3243,18.3324,18.2841,18.3002,88600.0
2008-04-10 12:50:00,22.74,22.75,22.74,22.75,41000.0,18.3002,18.3082,18.3002,18.3082,41000.0
2008-04-10 13:00:00,22.75,22.77,22.75,22.75,43800.0,18.3082,18.3243,18.3082,18.3082,43800.0
2008-04-10 13:10:00,22.75,22.77,22.75,22.76,34600.0,18.3082,18.3243,18.3082,18.3163,34600.0
2008-04-10 13:20:00,22.76,22.78,22.75,22.77,24200.0,18.3163,18.3324,18.3082,18.3243,24200.0
2008-04-10 13:30:00,22.78,22.79,22.76,22.79,40200.0,18.3324,18.3404,18.3163,18.3404,40200.0
2008-04-10 13:40:00,22.79,22.81,22.78,22.79,37000.0,18.3404,18.3565,18.3324,18.3404,37000.0
2008-04-10 13:50:00,22.79,22.8,22.72,22.75,128000.0,18.3404,18.3485,18.2841,18.3082,128000.0
2008-04-10 14:00:00,22.75,22.78,22.74,22.78,76400.0,18.3082,18.3324,18.3002,18.3324,76400.0
2008-04-10 14:10:00,22.78,22.81,22.76,22.76,78200.0,18.3324,18.3565,18.3163,18.3163,78200.0
2008-04-10 14:20:00,22.76,22.77,22.73,22.73,146600.0,18.3163,18.3243,18.2921,18.2921,146600.0
2008-04-10 14:30:00,22.73,22.74,22.67,22.68,79800.0,18.2921,18.3002,18.2438,18.2519,79800.0
2008-04-10 14:40:00,22.68,22.68,22.67,22.68,43400.0,18.2519,18.2519,18.2438,18.2519,43400.0
2008-04-10 14:50:00,22.68,22.75,22.68,22.74,49400.0,18.2519,18.3082,18.2519,18.3002,49400.0
2008-04-10 15:00:00,22.75,22.75,22.71,22.71,48600.0,18.3082,18.3082,18.276,18.276,48600.0
2008-04-10 15:10:00,22.72,22.72,22.64,22.68,119200.0,18.2841,18.2841,18.2197,18.2519,119200.0
2008-04-10 15:20:00,22.68,22.69,22.65,22.66,383600.0,18.2519,18.2599,18.2277,18.2358,383600.0
2008-04-10 15:30:00,22.66,22.7,22.66,22.69,135200.0,18.2358,18.268,18.2358,18.2599,135200.0
2008-04-10 15:40:00,22.69,22.7,22.68,22.7,161600.0,18.2599,18.268,18.2519,18.268,161600.0
2008-04-10 15:50:00,22.7,22.78,22.7,22.75,311200.0,18.268,18.3324,18.268,18.3082,311200.0
2008-04-11 09:30:00,22.61,22.81,22.57,22.75,60600.0,18.1955,18.3565,18.1634,18.3082,60600.0
2008-04-11 09:40:00,22.75,22.77,22.53,22.63,80200.0,18.3082,18.3243,18.1312,18.2116,80200.0
2008-04-11 09:50:00,22.63,22.65,22.61,22.64,85600.0,18.2116,18.2277,18.1955,18.2197,85600.0
2008-04-11 10:00:00,22.63,22.64,22.6,22.62,62000.0,18.2116,18.2197,18.1875,18.2036,62000.0
2008-04-11 10:10:00,22.61,22.64,22.58,22.63,94600.0,18.1955,18.2197,18.1714,18.2116,94600.0
2008-04-11 10:20:00,22.62,22.65,22.6,22.62,56800.0,18.2036,18.2277,18.1875,18.2036,56800.0
2008-04-11 10:30:00,22.62,22.67,22.62,22.65,57400.0,18.2036,18.2438,18.2036,18.2277,57400.0
2008-04-11 10:40:00,22.65,22.75,22.65,22.74,58800.0,18.2277,18.3082,18.2277,18.3002,58800.0
2008-04-11 10:50:00,22.74,22.75,22.69,22.69,145800.0,18.3002,18.3082,18.2599,18.2599,145800.0
2008-04-11 11:00:00,22.69,22.77,22.68,22.76,112400.0,18.2599,18.3243,18.2519,18.3163,112400.0
2008-04-11 11:10:00,22.77,22.79,22.75,22.78,93800.0,18.3243,18.3404,18.3082,18.3324,93800.0
2008-04-11 11:20:00,22.78,22.81,22.77,22.77,72000.0,18.3324,18.3565,18.3243,18.3243,72000.0
2008-04-11 11:30:00,22.77,22.79,22.75,22.79,71200.0,18.3243,18.3404,18.3082,18.3404,71200.0
2008-04-11 11:40:00,22.79,22.82,22.77,22.81,66600.0,18.3404,18.3645,18.3243,18.3565,66600.0
2008-04-11 11:50:00,22.8,22.84,22.79,22.82,47200.0,18.3485,18.3806,18.3404,18.3645,47200.0
2008-04-11 12:00:00,22.82,22.83,22.79,22.82,33400.0,18.3645,18.3726,18.3404,18.3645,33400.0
2008-04-11 12:10:00,22.81,22.82,22.78,22.79,41400.0,18.3565,18.3645,18.3324,18.3404,41400.0
2008-04-11 12:20:00,22.79,22.8,22.69,22.71,44800.0,18.3404,18.3485,18.2599,18.276,44800.0
2008-04-11 12:30:00,22.69,22.72,22.68,22.7,70600.0,18.2599,18.2841,18.2519,18.268,70600.0
2008-04-11 12:40:00,22.71,22.73,22.7,22.71,28000.0,18.276,18.2921,18.268,18.276,28000.0
2008-04-11 12:50:00,22.71,22.72,22.7,22.7,24800.0,18.276,18.2841,18.268,18.268,24800.0
2008-04-11 13:00:00,22.7,22.74,22.7,22.74,38000.0,18.268,18.3002,18.268,18.3002,38000.0
2008-04-11 13:10:00,22.74,22.77,22.74,22.77,38400.0,18.3002,18.3243,18.3002,18.3243,38400.0
2008-04-11 13:20:00,22.77,22.77,22.75,22.77,138200.0,18.3243,18.3243,18.3082,18.3243,138200.0
2008-04-11 13:30:00,22.77,22.77,22.7,22.71,61600.0,18.3243,18.3243,18.268,18.276,61600.0
2008-04-11 13:40:00,22.71,22.72,22.66,22.66,57200.0,18.276,18.2841,18.2358,18.2358,57200.0
2008-04-11 13:50:00,22.66,22.69,22.64,22.68,46800.0,18.2358,18.2599,18.2197,18.2519,46800.0
2008-04-11 14:00:00,22.68,22.68,22.64,22.66,62600.0,18.2519,18.2519,18.2197,18.2358,62600.0
2008-04-11 14:10:00,22.66,22.67,22.61,22.63,76200.0,18.2358,18.2438,18.1955,18.2116,76200.0
2008-04-11 14:20:00,22.63,22.72,22.63,22.68,125800.0,18.2116,18.2841,18.2116,18.2519,125800.0
2008-04-11 14:30:00,22.68,22.73,22.68,22.72,43400.0,18.2519,18.2921,18.2519,18.2841,43400.0
2008-04-11 14:40:00,22.72,22.74,22.71,22.74,39000.0,18.2841,18.3002,18.276,18.3002,39000.0
2008-04-11 14:50:00,22.74,22.75,22.68,22.71,64600.0,18.3002,18.3082,18.2519,18.276,64600.0
2008-04-11 15:00:00,22.71,22.72,22.68,22.7,75800.0,18.276,18.2841,18.2519,18.268,75800.0
2008-04-11 15:10:00,22.7,22.72,22.7,22.71,63400.0,18.268,18.2841,18.268,18.276,63400.0
2008-04-11 15:20:00,22.72,22.76,22.71,22.75,73800.0,18.2841,18.3163,18.276,18.3082,73800.0
2008-04-11 15:30:00,22.75,22.76,22.7,22.7,139800.0,18.3082,18.3163,18.268,18.268,139800.0
2008-04-11 15:40:00,22.7,22.7,22.63,22.63,113000.0,18.268,18.268,18.2116,18.2116,113000.0
2008-04-11 15:50:00,22.64,22.74,22.62,22.71,162400.0,18.2197,18.3002,18.2036,18.276,162400.0
2008-04-14 09:30:00,22.76,22.85,22.72,22.82,68000.0,18.3163,18.3887,18.2841,18.3645,68000.0
2008-04-14 09:40:00,22.82,22.87,22.81,22.82,75400.0,18.3645,18.4048,18.3565,18.3645,75400.0
2008-04-14 09:50:00,22.82,22.85,22.82,22.84,44800.0,18.3645,18.3887,18.3645,18.3806,44800.0
2008-04-14 10:00:00,22.85,22.97,22.85,22.9,52400.0,18.3887,18.4853,18.3887,18.4289,52400.0
2008-04-14 10:10:00,22.89,22.92,22.88,22.91,67800.0,18.4209,18.445,18.4128,18.437,67800.0
2008-04-14 10:20:00,22.92,23.01,22.92,22.98,65400.0,18.445,18.5175,18.445,18.4933,65400.0
2008-04-14 10:30:00,22.98,23.03,22.95,23.0,47000.0,18.4933,18.5335,18.4692,18.5094,47000.0
2008-04-14 10:40:00,23.0,23.02,22.95,22.95,40000.0,18.5094,18.5255,18.4692,18.4692,40000.0
2008-04-14 10:50:00,22.95,23.03,22.94,23.02,38600.0,18.4692,18.5335,18.4611,18.5255,38600.0
2008-04-14 11:00:00,23.02,23.03,22.97,22.98,49200.0,18.5255,18.5335,18.4853,18.4933,49200.0
2008-04-14 11:10:00,22.97,22.98,22.94,22.94,21800.0,18.4853,18.4933,18.4611,18.4611,21800.0
2008-04-14 11:20:00,22.94,22.95,22.92,22.93,35000.0,18.4611,18.4692,18.445,18.4531,35000.0
2008-04-14 11:30:00,22.93,22.95,22.92,22.93,19600.0,18.4531,18.4692,18.445,18.4531,19600.0
2008-04-14 11:40:00,22.94,22.98,22.94,22.98,25400.0,18.4611,18.4933,18.4611,18.4933,25400.0
2008-04-14 11:50:00,22.98,22.99,22.95,22.97,23400.0,18.4933,18.5014,18.4692,18.4853,23400.0
2008-04-14 12:00:00,22.98,22.99,22.96,22.96,20600.0,18.4933,18.5014,18.4772,18.4772,20600.0
2008-04-14 12:10:00,22.97,22.98,22.97,22.97,23800.0,18.4853,18.4933,18.4853,18.4853,23800.0
2008-04-14 12:20:00,22.97,22.97,22.94,22.96,29400.0,18.4853,18.4853,18.4611,18.4772,29400.0
2008-04-14 12:30:00,22.97,22.99,22.95,22.95,35000.0,18.4853,18.5014,18.4692,18.4692,35000.0
2008-04-14 12:40:00,22.95,22.98,22.94,22.98,29200.0,18.4692,18.4933,18.4611,18.4933,29200.0
2008-04-14 12:50:00,22.97,22.98,22.97,22.97,25800.0,18.4853,18.4933,18.4853,18.4853,25800.0
2008-04-14 13:00:00,22.97,22.99,22.97,22.98,35200.0,18.4853,18.5014,18.4853,18.4933,35200.0
2008-04-14 13:10:00,22.98,22.98,22.95,22.96,32600.0,18.4933,18.4933,18.4692,18.4772,32600.0
2008-04-14 13:20:00,22.95,23.04,22.95,23.03,50600.0,18.4692,18.5416,18.4692,18.5335,50600.0
2008-04-14 13:30:00,23.04,23.04,22.95,22.97,58200.0,18.5416,18.5416,18.4692,18.4853,58200.0
2008-04-14 13:40:00,22.95,22.97,22.94,22.94,21200.0,18.4692,18.4853,18.4611,18.4611,21200.0
2008-04-14 13:50:00,22.94,22.95,22.93,22.93,17800.0,18.4611,18.4692,18.4531,18.4531,17800.0
2008-04-14 14:00:00,22.93,22.97,22.93,22.96,30400.0,18.4531,18.4853,18.4531,18.4772,30400.0
2008-04-14 14:10:00,22.96,22.96,22.93,22.94,31400.0,18.4772,18.4772,18.4531,18.4611,31400.0
2008-04-14 14:20:00,22.95,22.97,22.95,22.97,24400.0,18.4692,18.4853,18.4692,18.4853,24400.0
2008-04-14 14:30:00,22.96,23.0,22.96,22.99,48600.0,18.4772,18.5094,18.4772,18.5014,48600.0
2008-04-14 14:40:00,22.99,23.04,22.98,23.0,49800.0,18.5014,18.5416,18.4933,18.5094,49800.0
2008-04-14 14:50:00,23.01,23.02,22.93,22.94,48400.0,18.5175,18.5255,18.4531,18.4611,48400.0
2008-04-14 15:00:00,22.93,22.95,22.92,22.93,62000.0,18.4531,18.4692,18.445,18.4531,62000.0
2008-04-14 15:10:00,22.92,22.93,22.92,22.93,43600.0,18.445,18.4531,18.445,18.4531,43600.0
2008-04-14 15:20:00,22.93,22.95,22.93,22.93,50200.0,18.4531,18.4692,18.4531,18.4531,50200.0
2008-04-14 15:30:00,22.93,22.94,22.92,22.94,76000.0,18.4531,18.4611,18.445,18.4611,76000.0
2008-04-14 15:40:00,22.94,22.98,22.94,22.98,87800.0,18.4611,18.4933,18.4611,18.4933,87800.0
2008-04-14 15:50:00,22.98,23.0,22.95,22.97,131400.0,18.4933,18.5094,18.4692,18.4853,131400.0
2008-04-15 09:30:00,22.96,23.05,22.9,22.95,44800.0,18.4772,18.5496,18.4289,18.4692,44800.0
2008-04-15 09:40:00,22.96,22.96,22.88,22.93,48400.0,18.4772,18.4772,18.4128,18.4531,48400.0
2008-04-15 09:50:00,22.93,22.93,22.85,22.86,64000.0,18.4531,18.4531,18.3887,18.3967,64000.0
2008-04-15 10:00:00,22.86,22.86,22.78,22.83,98200.0,18.3967,18.3967,18.3324,18.3726,98200.0
2008-04-15 10:10:00,22.83,22.83,22.79,22.8,43600.0,18.3726,18.3726,18.3404,18.3485,43600.0
2008-04-15 10:20:00,22.81,22.83,22.73,22.74,30800.0,18.3565,18.3726,18.2921,18.3002,30800.0
2008-04-15 10:30:00,22.74,22.74,22.72,22.73,39400.0,18.3002,18.3002,18.2841,18.2921,39400.0
2008-04-15 10:40:00,22.73,22.78,22.72,22.75,50200.0,18.2921,18.3324,18.2841,18.3082,50200.0
2008-04-15 10:50:00,22.74,22.74,22.67,22.7,28800.0,18.3002,18.3002,18.2438,18.268,28800.0
2008-04-15 11:00:00,22.71,22.71,22.62,22.64,37200.0,18.276,18.276,18.2036,18.2197,37200.0
2008-04-15 11:10:00,22.64,22.65,22.58,22.62,54000.0,18.2197,18.2277,18.1714,18.2036,54000.0
2008-04-15 11:20:00,22.62,22.63,22.59,22.63,26200.0,18.2036,18.2116,18.1795,18.2116,26200.0
2008-04-15 11:30:00,22.63,22.65,22.56,22.63,42200.0,18.2116,18.2277,18.1553,18.2116,42200.0
2008-04-15 11:40:00,22.62,22.65,22.61,22.65,16400.0,18.2036,18.2277,18.1955,18.2277,16400.0
2008-04-15 11:50:00,22.66,22.66,22.6,22.61,61800.0,18.2358,18.2358,18.1875,18.1955,61800.0
2008-04-15 12:00:00,22.61,22.66,22.61,22.65,20600.0,18.1955,18.2358,18.1955,18.2277,20600.0
2008-04-15 12:10:00,22.65,22.66,22.64,22.64,20600.0,18.2277,18.2358,18.2197,18.2197,20600.0
2008-04-15 12:20:00,22.64,22.66,22.62,22.65,22200.0,18.2197,18.2358,18.2036,18.2277,22200.0
2008-04-15 12:30:00,22.66,22.67,22.61,22.65,48800.0,18.2358,18.2438,18.1955,18.2277,48800.0
2008-04-15 12:40:00,22.66,22.66,22.61,22.61,27000.0,18.2358,18.2358,18.1955,18.1955,27000.0
2008-04-15 12:50:00,22.62,22.63,22.58,22.58,41800.0,18.2036,18.2116,18.1714,18.1714,41800.0
2008-04-15 13:00:00,22.59,22.61,22.58,22.58,25800.0,18.1795,18.1955,18.1714,18.1714,25800.0
2008-04-15 13:10:00,22.58,22.58,22.55,22.57,86200.0,18.1714,18.1714,18.1473,18.1634,86200.0
2008-04-15 13:20:00,22.57,22.57,22.53,22.55,85400.0,18.1634,18.1634,18.1312,18.1473,85400.0
2008-04-15 13:30:00,22.53,22.56,22.49,22.56,90000.0,18.1312,18.1553,18.099,18.1553,90000.0
2008-04-15 13:40:00,22.57,22.57,22.5,22.56,56600.0,18.1634,18.1634,18.107,18.1553,56600.0
2008-04-15 13:50:00,22.56,22.57,22.45,22.45,145000.0,18.1553,18.1634,18.0668,18.0668,145000.0
2008-04-15 14:00:00,22.45,22.46,22.39,22.43,232000.0,18.0668,18.0748,18.0185,18.0507,232000.0
2008-04-15 14:10:00,22.43,22.45,22.4,22.41,125200.0,18.0507,18.0668,18.0266,18.0346,125200.0
2008-04-15 14:20:00,22.41,22.42,22.37,22.39,100800.0,18.0346,18.0426,18.0024,18.0185,100800.0
2008-04-15 14:30:00,22.39,22.46,22.39,22.46,176600.0,18.0185,18.0748,18.0185,18.0748,176600.0
2008-04-15 14:40:00,22.46,22.49,22.46,22.49,57200.0,18.0748,18.099,18.0748,18.099,57200.0
2008-04-15 14:50:00,22.49,22.5,22.48,22.49,61200.0,18.099,18.107,18.0909,18.099,61200.0
2008-04-15 15:00:00,22.5,22.51,22.49,22.5,72600.0,18.107,18.1151,18.099,18.107,72600.0
2008-04-15 15:10:00,22.5,22.51,22.5,22.5,78800.0,18.107,18.1151,18.107,18.107,78800.0
2008-04-15 15:20:00,22.51,22.55,22.5,22.55,136400.0,18.1151,18.1473,18.107,18.1473,136400.0
2008-04-15 15:30:00,22.55,22.55,22.5,22.5,147200.0,18.1473,18.1473,18.107,18.107,147200.0
2008-04-15 15:40:00,22.5,22.5,22.33,22.39,368800.0,18.107,18.107,17.9702,18.0185,368800.0
2008-04-15 15:50:00,22.39,22.5,22.32,22.49,573400.0,18.0185,18.107,17.9622,18.099,573400.0
2008-04-16 09:30:00,22.63,22.73,22.02,22.11,347000.0,18.2116,18.2921,17.7207,17.7932,347000.0
2008-04-16 09:40:00,22.11,22.21,22.09,22.18,367200.0,17.7932,17.8736,17.7771,17.8495,367200.0
2008-04-16 09:50:00,22.18,22.18,22.11,22.12,267800.0,17.8495,17.8495,17.7932,17.8012,267800.0
2008-04-16 10:00:00,22.12,22.14,22.02,22.05,182400.0,17.8012,17.8173,17.7207,17.7449,182400.0
2008-04-16 10:10:00,22.06,22.18,22.03,22.18,161800.0,17.7529,17.8495,17.7288,17.8495,161800.0
2008-04-16 10:20:00,22.18,22.18,22.11,22.12,284200.0,17.8495,17.8495,17.7932,17.8012,284200.0
2008-04-16 10:30:00,22.13,22.13,22.07,22.1,163800.0,17.8093,17.8093,17.761,17.7851,163800.0
2008-04-16 10:40:00,22.11,22.17,22.1,22.16,124600.0,17.7932,17.8415,17.7851,17.8334,124600.0
2008-04-16 10:50:00,22.18,22.27,22.15,22.16,109200.0,17.8495,17.9219,17.8254,17.8334,109200.0
2008-04-16 11:00:00,22.16,22.16,22.08,22.13,127200.0,17.8334,17.8334,17.769,17.8093,127200.0
2008-04-16 11:10:00,22.13,22.17,22.11,22.11,79600.0,17.8093,17.8415,17.7932,17.7932,79600.0
2008-04-16 11:20:00,22.11,22.14,22.11,22.14,23000.0,17.7932,17.8173,17.7932,17.8173,23000.0
2008-04-16 11:30:00,22.13,22.18,22.12,22.16,111200.0,17.8093,17.8495,17.8012,17.8334,111200.0
2008-04-16 11:40:00,22.16,22.18,22.13,22.16,58600.0,17.8334,17.8495,17.8093,17.8334,58600.0
2008-04-16 11:50:00,22.15,22.17,22.11,22.13,75400.0,17.8254,17.8415,17.7932,17.8093,75400.0
2008-04-16 12:00:00,22.13,22.17,22.12,22.14,57000.0,17.8093,17.8415,17.8012,17.8173,57000.0
2008-04-16 12:10:00,22.15,22.21,22.11,22.16,130400.0,17.8254,17.8736,17.7932,17.8334,130400.0
2008-04-16 12:20:00,22.15,22.24,22.15,22.21,24000.0,17.8254,17.8978,17.8254,17.8736,24000.0
2008-04-16 12:30:00,22.21,22.25,22.21,22.24,21000.0,17.8736,17.9058,17.8736,17.8978,21000.0
2008-04-16 12:40:00,22.24,22.27,22.23,22.27,34000.0,17.8978,17.9219,17.8897,17.9219,34000.0
2008-04-16 12:50:00,22.27,22.29,22.24,22.29,20200.0,17.9219,17.938,17.8978,17.938,20200.0
2008-04-16 13:00:00,22.29,22.3,22.27,22.3,24000.0,17.938,17.9461,17.9219,17.9461,24000.0
2008-04-16 13:10:00,22.29,22.3,22.27,22.28,37400.0,17.938,17.9461,17.9219,17.93,37400.0
2008-04-16 13:20:00,22.28,22.3,22.28,22.3,30400.0,17.93,17.9461,17.93,17.9461,30400.0
2008-04-16 13:30:00,22.3,22.3,22.27,22.28,21600.0,17.9461,17.9461,17.9219,17.93,21600.0
2008-04-16 13:40:00,22.27,22.32,22.25,22.29,25400.0,17.9219,17.9622,17.9058,17.938,25400.0
2008-04-16 13:50:00,22.29,22.29,22.25,22.25,58400.0,17.938,17.938,17.9058,17.9058,58400.0
2008-04-16 14:00:00,22.25,22.25,22.22,22.23,27800.0,17.9058,17.9058,17.8817,17.8897,27800.0
2008-04-16 14:10:00,22.22,22.24,22.22,22.23,39000.0,17.8817,17.8978,17.8817,17.8897,39000.0
2008-04-16 14:20:00,22.23,22.25,22.22,22.24,37000.0,17.8897,17.9058,17.8817,17.8978,37000.0
2008-04-16 14:30:00,22.24,22.24,22.2,22.21,47400.0,17.8978,17.8978,17.8656,17.8736,47400.0
2008-04-16 14:40:00,22.21,22.23,22.21,22.21,74400.0,17.8736,17.8897,17.8736,17.8736,74400.0
2008-04-16 14:50:00,22.21,22.25,22.21,22.24,77400.0,17.8736,17.9058,17.8736,17.8978,77400.0
2008-04-16 15:00:00,22.24,22.25,22.22,22.22,97600.0,17.8978,17.9058,17.8817,17.8817,97600.0
2008-04-16 15:10:00,22.22,22.28,22.22,22.25,125400.0,17.8817,17.93,17.8817,17.9058,125400.0
2008-04-16 15:20:00,22.25,22.32,22.25,22.31,78000.0,17.9058,17.9622,17.9058,17.9541,78000.0
2008-04-16 15:30:00,22.31,22.36,22.29,22.36,103200.0,17.9541,17.9944,17.938,17.9944,103200.0
2008-04-16 15:40:00,22.36,22.39,22.34,22.39,117400.0,17.9944,18.0185,17.9783,18.0185,117400.0
2008-04-16 15:50:00,22.38,22.39,22.3,22.34,209800.0,18.0105,18.0185,17.9461,17.9783,209800.0
2008-04-17 09:30:00,22.42,22.42,22.23,22.25,44600.0,18.0426,18.0426,17.8897,17.9058,44600.0
2008-04-17 09:40:00,22.25,22.32,22.25,22.26,38000.0,17.9058,17.9622,17.9058,17.9139,38000.0
2008-04-17 09:50:00,22.26,22.28,22.24,22.25,65800.0,17.9139,17.93,17.8978,17.9058,65800.0
2008-04-17 10:00:00,22.25,22.27,22.23,22.25,174400.0,17.9058,17.9219,17.8897,17.9058,174400.0
2008-04-17 10:10:00,22.26,22.27,22.25,22.25,38600.0,17.9139,17.9219,17.9058,17.9058,38600.0
2008-04-17 10:20:00,22.25,22.25,22.24,22.25,64400.0,17.9058,17.9058,17.8978,17.9058,64400.0
2008-04-17 10:30:00,22.25,22.28,22.25,22.28,44800.0,17.9058,17.93,17.9058,17.93,44800.0
2008-04-17 10:40:00,22.28,22.28,22.24,22.25,163000.0,17.93,17.93,17.8978,17.9058,163000.0
2008-04-17 10:50:00,22.25,22.26,22.24,22.25,36200.0,17.9058,17.9139,17.8978,17.9058,36200.0
2008-04-17 11:00:00,22.25,22.25,22.15,22.15,45800.0,17.9058,17.9058,17.8254,17.8254,45800.0
2008-04-17 11:10:00,22.14,22.14,22.07,22.09,85400.0,17.8173,17.8173,17.761,17.7771,85400.0
2008-04-17 11:20:00,22.09,22.11,22.08,22.1,44200.0,17.7771,17.7932,17.769,17.7851,44200.0
2008-04-17 11:30:00,22.09,22.11,22.09,22.11,48800.0,17.7771,17.7932,17.7771,17.7932,48800.0
2008-04-17 11:40:00,22.11,22.11,22.06,22.08,77000.0,17.7932,17.7932,17.7529,17.769,77000.0
2008-04-17 11:50:00,22.08,22.09,22.03,22.03,54400.0,17.769,17.7771,17.7288,17.7288,54400.0
2008-04-17 12:00:00,22.04,22.04,22.0,22.0,300600.0,17.7368,17.7368,17.7046,17.7046,300600.0
2008-04-17 12:10:00,22.01,22.03,21.98,22.0,165000.0,17.7127,17.7288,17.6886,17.7046,165000.0
2008-04-17 12:20:00,22.0,22.04,22.0,22.03,48600.0,17.7046,17.7368,17.7046,17.7288,48600.0
2008-04-17 12:30:00,22.03,22.06,22.02,22.04,24000.0,17.7288,17.7529,17.7207,17.7368,24000.0
2008-04-17 12:40:00,22.04,22.06,22.01,22.02,15000.0,17.7368,17.7529,17.7127,17.7207,15000.0
2008-04-17 12:50:00,22.02,22.13,22.01,22.1,95200.0,17.7207,17.8093,17.7127,17.7851,95200.0
2008-04-17 13:00:00,22.1,22.11,22.1,22.1,40800.0,17.7851,17.7932,17.7851,17.7851,40800.0
2008-04-17 13:10:00,22.1,22.15,22.1,22.14,78400.0,17.7851,17.8254,17.7851,17.8173,78400.0
2008-04-17 13:20:00,22.14,22.2,22.14,22.2,45800.0,17.8173,17.8656,17.8173,17.8656,45800.0
2008-04-17 13:30:00,22.2,22.21,22.17,22.2,74200.0,17.8656,17.8736,17.8415,17.8656,74200.0
2008-04-17 13:40:00,22.2,22.21,22.19,22.21,31000.0,17.8656,17.8736,17.8576,17.8736,31000.0
2008-04-17 13:50:00,22.21,22.23,22.19,22.23,47800.0,17.8736,17.8897,17.8576,17.8897,47800.0
2008-04-17 14:00:00,22.23,22.25,22.22,22.25,75600.0,17.8897,17.9058,17.8817,17.9058,75600.0
2008-04-17 14:10:00,22.25,22.29,22.23,22.29,56400.0,17.9058,17.938,17.8897,17.938,56400.0
2008-04-17 14:20:00,22.28,22.28,22.22,22.23,238000.0,17.93,17.93,17.8817,17.8897,238000.0
2008-04-17 14:30:00,22.23,22.25,22.23,22.25,34400.0,17.8897,17.9058,17.8897,17.9058,34400.0
2008-04-17 14:40:00,22.25,22.28,22.22,22.23,61000.0,17.9058,17.93,17.8817,17.8897,61000.0
2008-04-17 14:50:00,22.22,22.22,22.18,22.19,40800.0,17.8817,17.8817,17.8495,17.8576,40800.0
2008-04-17 15:00:00,22.2,22.23,22.18,22.22,71600.0,17.8656,17.8897,17.8495,17.8817,71600.0
2008-04-17 15:10:00,22.23,22.24,22.21,22.24,68200.0,17.8897,17.8978,17.8736,17.8978,68200.0
2008-04-17 15:20:00,22.24,22.27,22.24,22.27,61800.0,17.8978,17.9219,17.8978,17.9219,61800.0
2008-04-17 15:30:00,22.26,22.31,22.26,22.31,99600.0,17.9139,17.9541,17.9139,17.9541,99600.0
2008-04-17 15:40:00,22.31,22.31,22.27,22.3,142400.0,17.9541,17.9541,17.9219,17.9461,142400.0
2008-04-17 15:50:00,22.3,22.35,22.27,22.28,224000.0,17.9461,17.9863,17.9219,17.93,224000.0
2008-04-18 09:30:00,22.5,22.58,22.39,22.42,158200.0,18.107,18.1714,18.0185,18.0426,158200.0
2008-04-18 09:40:00,22.42,22.57,22.42,22.5,47000.0,18.0426,18.1634,18.0426,18.107,47000.0
2008-04-18 09:50:00,22.5,22.52,22.46,22.47,28600.0,18.107,18.1231,18.0748,18.0829,28600.0
2008-04-18 10:00:00,22.46,22.47,22.46,22.46,20000.0,18.0748,18.0829,18.0748,18.0748,20000.0
2008-04-18 10:10:00,22.46,22.49,22.43,22.45,30800.0,18.0748,18.099,18.0507,18.0668,30800.0
2008-04-18 10:20:00,22.46,22.48,22.36,22.36,44600.0,18.0748,18.0909,17.9944,17.9944,44600.0
2008-04-18 10:30:00,22.37,22.38,22.34,22.34,67800.0,18.0024,18.0105,17.9783,17.9783,67800.0
2008-04-18 10:40:00,22.34,22.39,22.26,22.28,151200.0,17.9783,18.0185,17.9139,17.93,151200.0
2008-04-18 10:50:00,22.29,22.3,22.23,22.27,113200.0,17.938,17.9461,17.8897,17.9219,113200.0
2008-04-18 11:00:00,22.26,22.33,22.25,22.33,150200.0,17.9139,17.9702,17.9058,17.9702,150200.0
2008-04-18 11:10:00,22.33,22.36,22.32,22.35,40000.0,17.9702,17.9944,17.9622,17.9863,40000.0
2008-04-18 11:20:00,22.35,22.42,22.35,22.42,77200.0,17.9863,18.0426,17.9863,18.0426,77200.0
2008-04-18 11:30:00,22.42,22.42,22.39,22.4,96600.0,18.0426,18.0426,18.0185,18.0266,96600.0
2008-04-18 11:40:00,22.4,22.41,22.39,22.39,47400.0,18.0266,18.0346,18.0185,18.0185,47400.0
2008-04-18 11:50:00,22.39,22.39,22.32,22.34,33600.0,18.0185,18.0185,17.9622,17.9783,33600.0
2008-04-18 12:00:00,22.34,22.35,22.33,22.33,17800.0,17.9783,17.9863,17.9702,17.9702,17800.0
2008-04-18 12:10:00,22.33,22.36,22.3,22.33,24200.0,17.9702,17.9944,17.9461,17.9702,24200.0
2008-04-18 12:20:00,22.33,22.34,22.31,22.31,11000.0,17.9702,17.9783,17.9541,17.9541,11000.0
2008-04-18 12:30:00,22.31,22.32,22.29,22.29,44200.0,17.9541,17.9622,17.938,17.938,44200.0
2008-04-18 12:40:00,22.3,22.3,22.24,22.25,31000.0,17.9461,17.9461,17.8978,17.9058,31000.0
2008-04-18 12:50:00,22.26,22.27,22.24,22.24,121600.0,17.9139,17.9219,17.8978,17.8978,121600.0
2008-04-18 13:00:00,22.24,22.25,22.23,22.25,33800.0,17.8978,17.9058,17.8897,17.9058,33800.0
2008-04-18 13:10:00,22.24,22.26,22.24,22.25,32800.0,17.8978,17.9139,17.8978,17.9058,32800.0
2008-04-18 13:20:00,22.25,22.29,22.25,22.26,17800.0,17.9058,17.938,17.9058,17.9139,17800.0
2008-04-18 13:30:00,22.27,22.27,22.25,22.25,14400.0,17.9219,17.9219,17.9058,17.9058,14400.0
2008-04-18 13:40:00,22.25,22.26,22.25,22.25,34600.0,17.9058,17.9139,17.9058,17.9058,34600.0
2008-04-18 13:50:00,22.25,22.26,22.24,22.26,30200.0,17.9058,17.9139,17.8978,17.9139,30200.0
2008-04-18 14:00:00,22.25,22.27,22.24,22.24,17600.0,17.9058,17.9219,17.8978,17.8978,17600.0
2008-04-18 14:10:00,22.24,22.27,22.24,22.25,29400.0,17.8978,17.9219,17.8978,17.9058,29400.0
2008-04-18 14:20:00,22.26,22.27,22.23,22.24,39800.0,17.9139,17.9219,17.8897,17.8978,39800.0
2008-04-18 14:30:00,22.23,22.25,22.23,22.24,26400.0,17.8897,17.9058,17.8897,17.8978,26400.0
2008-04-18 14:40:00,22.25,22.3,22.24,22.29,97400.0,17.9058,17.9461,17.8978,17.938,97400.0
2008-04-18 14:50:00,22.3,22.3,22.27,22.27,36200.0,17.9461,17.9461,17.9219,17.9219,36200.0
2008-04-18 15:00:00,22.27,22.28,22.24,22.26,32800.0,17.9219,17.93,17.8978,17.9139,32800.0
2008-04-18 15:10:00,22.25,22.27,22.21,22.22,41000.0,17.9058,17.9219,17.8736,17.8817,41000.0
2008-04-18 15:20:00,22.21,22.24,22.17,22.18,88200.0,17.8736,17.8978,17.8415,17.8495,88200.0
2008-04-18 15:30:00,22.18,22.22,22.17,22.17,100400.0,17.8495,17.8817,17.8415,17.8415,100400.0
2008-04-18 15:40:00,22.18,22.18,22.08,22.11,224200.0,17.8495,17.8495,17.769,17.7932,224200.0
2008-04-18 15:50:00,22.11,22.21,22.11,22.18,180800.0,17.7932,17.8736,17.7932,17.8495,180800.0
2008-04-21 09:30:00,22.18,22.28,22.03,22.19,51200.0,17.8495,17.93,17.7288,17.8576,51200.0
2008-04-21 09:40:00,22.18,22.24,22.16,22.17,61000.0,17.8495,17.8978,17.8334,17.8415,61000.0
2008-04-21 09:50:00,22.18,22.21,22.13,22.16,54000.0,17.8495,17.8736,17.8093,17.8334,54000.0
2008-04-21 10:00:00,22.15,22.18,22.14,22.17,84400.0,17.8254,17.8495,17.8173,17.8415,84400.0
2008-04-21 10:10:00,22.17,22.19,22.15,22.18,65000.0,17.8415,17.8576,17.8254,17.8495,65000.0
2008-04-21 10:20:00,22.18,22.2,22.11,22.11,63800.0,17.8495,17.8656,17.7932,17.7932,63800.0
2008-04-21 10:30:00,22.11,22.16,22.11,22.14,77200.0,17.7932,17.8334,17.7932,17.8173,77200.0
2008-04-21 10:40:00,22.13,22.15,22.1,22.11,56000.0,17.8093,17.8254,17.7851,17.7932,56000.0
2008-04-21 10:50:00,22.12,22.13,22.06,22.07,108800.0,17.8012,17.8093,17.7529,17.761,108800.0
2008-04-21 11:00:00,22.08,22.13,22.07,22.13,27600.0,17.769,17.8093,17.761,17.8093,27600.0
2008-04-21 11:10:00,22.13,22.13,22.1,22.1,25600.0,17.8093,17.8093,17.7851,17.7851,25600.0
2008-04-21 11:20:00,22.1,22.16,22.1,22.15,37400.0,17.7851,17.8334,17.7851,17.8254,37400.0
2008-04-21 11:30:00,22.16,22.16,22.11,22.16,39600.0,17.8334,17.8334,17.7932,17.8334,39600.0
2008-04-21 11:40:00,22.16,22.18,22.16,22.18,24200.0,17.8334,17.8495,17.8334,17.8495,24200.0
2008-04-21 11:50:00,22.2,22.21,22.16,22.18,24400.0,17.8656,17.8736,17.8334,17.8495,24400.0
2008-04-21 12:00:00,22.18,22.2,22.18,22.19,11200.0,17.8495,17.8656,17.8495,17.8576,11200.0
2008-04-21 12:10:00,22.2,22.2,22.18,22.19,29400.0,17.8656,17.8656,17.8495,17.8576,29400.0
2008-04-21 12:20:00,22.18,22.2,22.18,22.2,11800.0,17.8495,17.8656,17.8495,17.8656,11800.0
2008-04-21 12:30:00,22.21,22.22,22.2,22.21,23000.0,17.8736,17.8817,17.8656,17.8736,23000.0
2008-04-21 12:40:00,22.22,22.25,22.22,22.25,30800.0,17.8817,17.9058,17.8817,17.9058,30800.0
2008-04-21 12:50:00,22.24,22.25,22.22,22.22,16600.0,17.8978,17.9058,17.8817,17.8817,16600.0
2008-04-21 13:00:00,22.22,22.24,22.22,22.23,12800.0,17.8817,17.8978,17.8817,17.8897,12800.0
2008-04-21 13:10:00,22.24,22.25,22.23,22.23,13400.0,17.8978,17.9058,17.8897,17.8897,13400.0
2008-04-21 13:20:00,22.24,22.25,22.23,22.23,15600.0,17.8978,17.9058,17.8897,17.8897,15600.0
2008-04-21 13:30:00,22.23,22.23,22.19,22.19,14200.0,17.8897,17.8897,17.8576,17.8576,14200.0
2008-04-21 13:40:00,22.2,22.21,22.17,22.18,13400.0,17.8656,17.8736,17.8415,17.8495,13400.0
2008-04-21 13:50:00,22.18,22.2,22.18,22.2,17200.0,17.8495,17.8656,17.8495,17.8656,17200.0
2008-04-21 14:00:00,22.2,22.2,22.16,22.17,20000.0,17.8656,17.8656,17.8334,17.8415,20000.0
2008-04-21 14:10:00,22.17,22.18,22.16,22.18,16800.0,17.8415,17.8495,17.8334,17.8495,16800.0
2008-04-21 14:20:00,22.18,22.18,22.17,22.18,12200.0,17.8495,17.8495,17.8415,17.8495,12200.0
2008-04-21 14:30:00,22.18,22.2,22.18,22.19,22000.0,17.8495,17.8656,17.8495,17.8576,22000.0
2008-04-21 14:40:00,22.18,22.22,22.18,22.22,16200.0,17.8495,17.8817,17.8495,17.8817,16200.0
2008-04-21 14:50:00,22.22,22.23,22.2,22.21,22000.0,17.8817,17.8897,17.8656,17.8736,22000.0
2008-04-21 15:00:00,22.2,22.24,22.2,22.24,19200.0,17.8656,17.8978,17.8656,17.8978,19200.0
2008-04-21 15:10:00,22.24,22.25,22.24,22.25,26800.0,17.8978,17.9058,17.8978,17.9058,26800.0
2008-04-21 15:20:00,22.25,22.25,22.23,22.25,47000.0,17.9058,17.9058,17.8897,17.9058,47000.0
2008-04-21 15:30:00,22.25,22.27,22.24,22.25,72800.0,17.9058,17.9219,17.8978,17.9058,72800.0
2008-04-21 15:40:00,22.26,22.29,22.25,22.28,89600.0,17.9139,17.938,17.9058,17.93,89600.0
2008-04-21 15:50:00,22.28,22.29,22.22,22.25,121000.0,17.93,17.938,17.8817,17.9058,121000.0
2008-04-22 09:30:00,22.16,22.29,22.08,22.27,84000.0,17.8334,17.938,17.769,17.9219,84000.0
2008-04-22 09:40:00,22.27,22.3,22.17,22.19,93600.0,17.9219,17.9461,17.8415,17.8576,93600.0
2008-04-22 09:50:00,22.19,22.22,22.18,22.18,92400.0,17.8576,17.8817,17.8495,17.8495,92400.0
2008-04-22 10:00:00,22.17,22.18,22.07,22.11,294000.0,17.8415,17.8495,17.761,17.7932,294000.0
2008-04-22 10:10:00,22.12,22.15,22.08,22.08,52400.0,17.8012,17.8254,17.769,17.769,52400.0
2008-04-22 10:20:00,22.08,22.13,22.06,22.08,47200.0,17.769,17.8093,17.7529,17.769,47200.0
2008-04-22 10:30:00,22.08,22.09,22.06,22.07,155800.0,17.769,17.7771,17.7529,17.761,155800.0
2008-04-22 10:40:00,22.07,22.15,22.07,22.15,23200.0,17.761,17.8254,17.761,17.8254,23200.0
2008-04-22 10:50:00,22.14,22.18,22.14,22.16,30600.0,17.8173,17.8495,17.8173,17.8334,30600.0
2008-04-22 11:00:00,22.16,22.2,22.16,22.2,40600.0,17.8334,17.8656,17.8334,17.8656,40600.0
2008-04-22 11:10:00,22.2,22.22,22.17,22.21,71000.0,17.8656,17.8817,17.8415,17.8736,71000.0
2008-04-22 11:20:00,22.21,22.21,22.08,22.11,48600.0,17.8736,17.8736,17.769,17.7932,48600.0
2008-04-22 11:30:00,22.1,22.11,22.09,22.1,19600.0,17.7851,17.7932,17.7771,17.7851,19600.0
2008-04-22 11:40:00,22.1,22.12,22.06,22.06,35800.0,17.7851,17.8012,17.7529,17.7529,35800.0
2008-04-22 11:50:00,22.06,22.06,22.03,22.05,17800.0,17.7529,17.7529,17.7288,17.7449,17800.0
2008-04-22 12:00:00,22.04,22.08,22.04,22.07,32200.0,17.7368,17.769,17.7368,17.761,32200.0
2008-04-22 12:10:00,22.07,22.09,22.06,22.08,17400.0,17.761,17.7771,17.7529,17.769,17400.0
2008-04-22 12:20:00,22.08,22.09,22.04,22.05,27200.0,17.769,17.7771,17.7368,17.7449,27200.0
2008-04-22 12:30:00,22.04,22.08,22.03,22.05,19800.0,17.7368,17.769,17.7288,17.7449,19800.0
2008-04-22 12:40:00,22.05,22.06,22.0,22.0,33000.0,17.7449,17.7529,17.7046,17.7046,33000.0
2008-04-22 12:50:00,22.01,22.01,22.0,22.0,42800.0,17.7127,17.7127,17.7046,17.7046,42800.0
2008-04-22 13:00:00,22.0,22.01,21.99,21.99,265400.0,17.7046,17.7127,17.6966,17.6966,265400.0
2008-04-22 13:10:00,22.0,22.0,22.0,22.0,133800.0,17.7046,17.7046,17.7046,17.7046,133800.0
2008-04-22 13:20:00,22.0,22.0,21.97,22.0,29200.0,17.7046,17.7046,17.6805,17.7046,29200.0
2008-04-22 13:30:00,22.0,22.0,21.96,21.96,134600.0,17.7046,17.7046,17.6725,17.6725,134600.0
2008-04-22 13:40:00,21.96,21.97,21.92,21.92,31200.0,17.6725,17.6805,17.6403,17.6403,31200.0
2008-04-22 13:50:00,21.93,21.97,21.92,21.96,25800.0,17.6483,17.6805,17.6403,17.6725,25800.0
2008-04-22 14:00:00,21.96,21.97,21.95,21.97,26000.0,17.6725,17.6805,17.6644,17.6805,26000.0
2008-04-22 14:10:00,21.96,21.98,21.95,21.95,36000.0,17.6725,17.6886,17.6644,17.6644,36000.0
2008-04-22 14:20:00,21.93,21.98,21.93,21.96,84400.0,17.6483,17.6886,17.6483,17.6725,84400.0
2008-04-22 14:30:00,21.97,21.99,21.96,21.98,29600.0,17.6805,17.6966,17.6725,17.6886,29600.0
2008-04-22 14:40:00,21.99,21.99,21.97,21.97,25000.0,17.6966,17.6966,17.6805,17.6805,25000.0
2008-04-22 14:50:00,21.97,22.0,21.97,22.0,49000.0,17.6805,17.7046,17.6805,17.7046,49000.0
2008-04-22 15:00:00,22.01,22.07,22.0,22.07,30400.0,17.7127,17.761,17.7046,17.761,30400.0
2008-04-22 15:10:00,22.06,22.07,22.02,22.03,34200.0,17.7529,17.761,17.7207,17.7288,34200.0
2008-04-22 15:20:00,22.04,22.07,22.03,22.07,25000.0,17.7368,17.761,17.7288,17.761,25000.0
2008-04-22 15:30:00,22.06,22.08,22.05,22.06,35000.0,17.7529,17.769,17.7449,17.7529,35000.0
2008-04-22 15:40:00,22.06,22.1,22.06,22.09,41400.0,17.7529,17.7851,17.7529,17.7771,41400.0
2008-04-22 15:50:00,22.1,22.13,22.09,22.13,96400.0,17.7851,17.8093,17.7771,17.8093,96400.0
2008-04-23 09:30:00,22.22,22.22,22.0,22.04,84400.0,17.8817,17.8817,17.7046,17.7368,84400.0
2008-04-23 09:40:00,22.05,22.07,22.01,22.02,33800.0,17.7449,17.761,17.7127,17.7207,33800.0
2008-04-23 09:50:00,22.01,22.04,22.0,22.02,36000.0,17.7127,17.7368,17.7046,17.7207,36000.0
2008-04-23 10:00:00,22.02,22.04,22.01,22.03,33200.0,17.7207,17.7368,17.7127,17.7288,33200.0
2008-04-23 10:10:00,22.03,22.04,22.01,22.01,27000.0,17.7288,17.7368,17.7127,17.7127,27000.0
2008-04-23 10:20:00,22.02,22.06,22.0,22.05,47800.0,17.7207,17.7529,17.7046,17.7449,47800.0
2008-04-23 10:30:00,22.06,22.09,22.05,22.06,60600.0,17.7529,17.7771,17.7449,17.7529,60600.0
2008-04-23 10:40:00,22.07,22.11,22.07,22.08,36800.0,17.761,17.7932,17.761,17.769,36800.0
2008-04-23 10:50:00,22.08,22.09,22.02,22.04,57600.0,17.769,17.7771,17.7207,17.7368,57600.0
2008-04-23 11:00:00,22.03,22.07,22.03,22.06,29800.0,17.7288,17.761,17.7288,17.7529,29800.0
2008-04-23 11:10:00,22.06,22.08,22.05,22.06,27000.0,17.7529,17.769,17.7449,17.7529,27000.0
2008-04-23 11:20:00,22.06,22.08,22.06,22.08,25200.0,17.7529,17.769,17.7529,17.769,25200.0
2008-04-23 11:30:00,22.07,22.1,22.07,22.07,17000.0,17.761,17.7851,17.761,17.761,17000.0
2008-04-23 11:40:00,22.07,22.08,22.05,22.05,15000.0,17.761,17.769,17.7449,17.7449,15000.0
2008-04-23 11:50:00,22.05,22.07,22.05,22.05,20600.0,17.7449,17.761,17.7449,17.7449,20600.0
2008-04-23 12:00:00,22.05,22.05,22.01,22.03,25800.0,17.7449,17.7449,17.7127,17.7288,25800.0
2008-04-23 12:10:00,22.03,22.04,22.01,22.01,19000.0,17.7288,17.7368,17.7127,17.7127,19000.0
2008-04-23 12:20:00,22.01,22.01,22.0,22.0,42000.0,17.7127,17.7127,17.7046,17.7046,42000.0
2008-04-23 12:30:00,22.0,22.01,21.97,21.98,135400.0,17.7046,17.7127,17.6805,17.6886,135400.0
2008-04-23 12:40:00,21.99,22.0,21.98,22.0,25400.0,17.6966,17.7046,17.6886,17.7046,25400.0
2008-04-23 12:50:00,22.0,22.02,21.99,21.99,22400.0,17.7046,17.7207,17.6966,17.6966,22400.0
2008-04-23 13:00:00,21.99,22.02,21.97,21.99,42800.0,17.6966,17.7207,17.6805,17.6966,42800.0
2008-04-23 13:10:00,21.99,22.0,21.98,21.98,27400.0,17.6966,17.7046,17.6886,17.6886,27400.0
2008-04-23 13:20:00,21.99,22.0,21.99,22.0,26600.0,17.6966,17.7046,17.6966,17.7046,26600.0
2008-04-23 13:30:00,22.0,22.0,21.98,21.99,26600.0,17.7046,17.7046,17.6886,17.6966,26600.0
2008-04-23 13:40:00,21.99,22.0,21.97,22.0,32200.0,17.6966,17.7046,17.6805,17.7046,32200.0
2008-04-23 13:50:00,22.0,22.0,21.99,22.0,39400.0,17.7046,17.7046,17.6966,17.7046,39400.0
2008-04-23 14:00:00,22.0,22.01,21.99,21.99,45200.0,17.7046,17.7127,17.6966,17.6966,45200.0
2008-04-23 14:10:00,21.99,22.04,21.99,22.01,37800.0,17.6966,17.7368,17.6966,17.7127,37800.0
2008-04-23 14:20:00,22.01,22.02,21.99,22.0,32200.0,17.7127,17.7207,17.6966,17.7046,32200.0
2008-04-23 14:30:00,22.0,22.04,22.0,22.0,68800.0,17.7046,17.7368,17.7046,17.7046,68800.0
2008-04-23 14:40:00,22.0,22.03,22.0,22.01,33400.0,17.7046,17.7288,17.7046,17.7127,33400.0
2008-04-23 14:50:00,22.01,22.01,22.0,22.0,36600.0,17.7127,17.7127,17.7046,17.7046,36600.0
2008-04-23 15:00:00,22.0,22.03,22.0,22.02,56600.0,17.7046,17.7288,17.7046,17.7207,56600.0
2008-04-23 15:10:00,22.03,22.05,22.03,22.04,49200.0,17.7288,17.7449,17.7288,17.7368,49200.0
2008-04-23 15:20:00,22.04,22.06,22.0,22.01,53800.0,17.7368,17.7529,17.7046,17.7127,53800.0
2008-04-23 15:30:00,22.0,22.01,22.0,22.01,121800.0,17.7046,17.7127,17.7046,17.7127,121800.0
2008-04-23 15:40:00,22.01,22.02,21.98,22.0,99600.0,17.7127,17.7207,17.6886,17.7046,99600.0
2008-04-23 15:50:00,22.0,22.04,21.99,22.01,154600.0,17.7046,17.7368,17.6966,17.7127,154600.0
2008-04-24 09:30:00,22.1,22.25,22.09,22.25,43600.0,17.7851,17.9058,17.7771,17.9058,43600.0
2008-04-24 09:40:00,22.25,22.32,22.25,22.26,57200.0,17.9058,17.9622,17.9058,17.9139,57200.0
2008-04-24 09:50:00,22.26,22.3,22.25,22.28,75200.0,17.9139,17.9461,17.9058,17.93,75200.0
2008-04-24 10:00:00,22.28,22.28,22.11,22.18,61800.0,17.93,17.93,17.7932,17.8495,61800.0
2008-04-24 10:10:00,22.19,22.29,22.18,22.26,41000.0,17.8576,17.938,17.8495,17.9139,41000.0
2008-04-24 10:20:00,22.26,22.27,22.16,22.18,51800.0,17.9139,17.9219,17.8334,17.8495,51800.0
2008-04-24 10:30:00,22.18,22.19,22.11,22.15,40000.0,17.8495,17.8576,17.7932,17.8254,40000.0
2008-04-24 10:40:00,22.15,22.17,22.11,22.11,22600.0,17.8254,17.8415,17.7932,17.7932,22600.0
2008-04-24 10:50:00,22.11,22.17,22.11,22.16,27000.0,17.7932,17.8415,17.7932,17.8334,27000.0
2008-04-24 11:00:00,22.17,22.18,22.15,22.16,21800.0,17.8415,17.8495,17.8254,17.8334,21800.0
2008-04-24 11:10:00,22.17,22.18,22.15,22.15,22200.0,17.8415,17.8495,17.8254,17.8254,22200.0
2008-04-24 11:20:00,22.15,22.18,22.12,22.18,22200.0,17.8254,17.8495,17.8012,17.8495,22200.0
2008-04-24 11:30:00,22.19,22.25,22.18,22.22,27600.0,17.8576,17.9058,17.8495,17.8817,27600.0
2008-04-24 11:40:00,22.23,22.29,22.23,22.27,35600.0,17.8897,17.938,17.8897,17.9219,35600.0
2008-04-24 11:50:00,22.25,22.31,22.25,22.3,38400.0,17.9058,17.9541,17.9058,17.9461,38400.0
2008-04-24 12:00:00,22.31,22.36,22.3,22.35,29000.0,17.9541,17.9944,17.9461,17.9863,29000.0
2008-04-24 12:10:00,22.36,22.41,22.34,22.41,54600.0,17.9944,18.0346,17.9783,18.0346,54600.0
2008-04-24 12:20:00,22.4,22.45,22.4,22.41,77000.0,18.0266,18.0668,18.0266,18.0346,77000.0
2008-04-24 12:30:00,22.41,22.56,22.41,22.56,115800.0,18.0346,18.1553,18.0346,18.1553,115800.0
2008-04-24 12:40:00,22.55,22.59,22.54,22.55,47400.0,18.1473,18.1795,18.1392,18.1473,47400.0
2008-04-24 12:50:00,22.55,22.6,22.52,22.54,62200.0,18.1473,18.1875,18.1231,18.1392,62200.0
2008-04-24 13:00:00,22.54,22.64,22.54,22.63,94200.0,18.1392,18.2197,18.1392,18.2116,94200.0
2008-04-24 13:10:00,22.63,22.71,22.61,22.64,136400.0,18.2116,18.276,18.1955,18.2197,136400.0
2008-04-24 13:20:00,22.63,22.65,22.58,22.59,23600.0,18.2116,18.2277,18.1714,18.1795,23600.0
2008-04-24 13:30:00,22.59,22.6,22.56,22.56,14200.0,18.1795,18.1875,18.1553,18.1553,14200.0
2008-04-24 13:40:00,22.56,22.58,22.55,22.55,18400.0,18.1553,18.1714,18.1473,18.1473,18400.0
2008-04-24 13:50:00,22.55,22.58,22.54,22.58,18200.0,18.1473,18.1714,18.1392,18.1714,18200.0
2008-04-24 14:00:00,22.58,22.62,22.56,22.61,28000.0,18.1714,18.2036,18.1553,18.1955,28000.0
2008-04-24 14:10:00,22.62,22.63,22.6,22.62,30600.0,18.2036,18.2116,18.1875,18.2036,30600.0
2008-04-24 14:20:00,22.61,22.71,22.61,22.71,89000.0,18.1955,18.276,18.1955,18.276,89000.0
2008-04-24 14:30:00,22.71,22.75,22.7,22.7,106000.0,18.276,18.3082,18.268,18.268,106000.0
2008-04-24 14:40:00,22.7,22.74,22.68,22.7,106600.0,18.268,18.3002,18.2519,18.268,106600.0
2008-04-24 14:50:00,22.7,22.71,22.68,22.68,57600.0,18.268,18.276,18.2519,18.2519,57600.0
2008-04-24 15:00:00,22.69,22.75,22.68,22.71,96200.0,18.2599,18.3082,18.2519,18.276,96200.0
2008-04-24 15:10:00,22.72,22.73,22.67,22.67,70600.0,18.2841,18.2921,18.2438,18.2438,70600.0
2008-04-24 15:20:00,22.68,22.7,22.67,22.7,32400.0,18.2519,18.268,18.2438,18.268,32400.0
2008-04-24 15:30:00,22.7,22.71,22.67,22.68,58000.0,18.268,18.276,18.2438,18.2519,58000.0
2008-04-24 15:40:00,22.68,22.68,22.59,22.6,84800.0,18.2519,18.2519,18.1795,18.1875,84800.0
2008-04-24 15:50:00,22.6,22.65,22.57,22.58,127400.0,18.1875,18.2277,18.1634,18.1714,127400.0
2008-04-25 09:30:00,22.71,22.73,22.52,22.6,64600.0,18.276,18.2921,18.1231,18.1875,64600.0
2008-04-25 09:40:00,22.59,22.6,22.53,22.55,109000.0,18.1795,18.1875,18.1312,18.1473,109000.0
2008-04-25 09:50:00,22.55,22.58,22.51,22.58,173000.0,18.1473,18.1714,18.1151,18.1714,173000.0
2008-04-25 10:00:00,22.58,22.61,22.58,22.58,53400.0,18.1714,18.1955,18.1714,18.1714,53400.0
2008-04-25 10:10:00,22.58,22.61,22.55,22.57,32200.0,18.1714,18.1955,18.1473,18.1634,32200.0
2008-04-25 10:20:00,22.57,22.65,22.57,22.64,21800.0,18.1634,18.2277,18.1634,18.2197,21800.0
2008-04-25 10:30:00,22.64,22.64,22.55,22.56,78800.0,18.2197,18.2197,18.1473,18.1553,78800.0
2008-04-25 10:40:00,22.56,22.62,22.55,22.61,83000.0,18.1553,18.2036,18.1473,18.1955,83000.0
2008-04-25 10:50:00,22.61,22.64,22.59,22.63,37600.0,18.1955,18.2197,18.1795,18.2116,37600.0
2008-04-25 11:00:00,22.63,22.64,22.61,22.61,26400.0,18.2116,18.2197,18.1955,18.1955,26400.0
2008-04-25 11:10:00,22.63,22.64,22.57,22.57,171200.0,18.2116,18.2197,18.1634,18.1634,171200.0
2008-04-25 11:20:00,22.56,22.58,22.54,22.57,19200.0,18.1553,18.1714,18.1392,18.1634,19200.0
2008-04-25 11:30:00,22.58,22.6,22.58,22.58,20000.0,18.1714,18.1875,18.1714,18.1714,20000.0
2008-04-25 11:40:00,22.58,22.63,22.58,22.63,14800.0,18.1714,18.2116,18.1714,18.2116,14800.0
2008-04-25 11:50:00,22.63,22.68,22.63,22.68,26200.0,18.2116,18.2519,18.2116,18.2519,26200.0
2008-04-25 12:00:00,22.67,22.67,22.64,22.65,15200.0,18.2438,18.2438,18.2197,18.2277,15200.0
2008-04-25 12:10:00,22.66,22.69,22.65,22.69,19400.0,18.2358,18.2599,18.2277,18.2599,19400.0
2008-04-25 12:20:00,22.68,22.68,22.67,22.68,18000.0,18.2519,18.2519,18.2438,18.2519,18000.0
2008-04-25 12:30:00,22.68,22.7,22.67,22.7,51000.0,18.2519,18.268,18.2438,18.268,51000.0
2008-04-25 12:40:00,22.7,22.7,22.67,22.68,23400.0,18.268,18.268,18.2438,18.2519,23400.0
2008-04-25 12:50:00,22.67,22.67,22.65,22.67,13200.0,18.2438,18.2438,18.2277,18.2438,13200.0
2008-04-25 13:00:00,22.67,22.7,22.66,22.66,34800.0,18.2438,18.268,18.2358,18.2358,34800.0
2008-04-25 13:10:00,22.66,22.66,22.58,22.59,28600.0,18.2358,18.2358,18.1714,18.1795,28600.0
2008-04-25 13:20:00,22.59,22.61,22.58,22.61,34600.0,18.1795,18.1955,18.1714,18.1955,34600.0
2008-04-25 13:30:00,22.61,22.61,22.58,22.59,40400.0,18.1955,18.1955,18.1714,18.1795,40400.0
2008-04-25 13:40:00,22.59,22.6,22.58,22.59,41200.0,18.1795,18.1875,18.1714,18.1795,41200.0
2008-04-25 13:50:00,22.59,22.66,22.59,22.65,22600.0,18.1795,18.2358,18.1795,18.2277,22600.0
2008-04-25 14:00:00,22.65,22.66,22.64,22.65,44600.0,18.2277,18.2358,18.2197,18.2277,44600.0
2008-04-25 14:10:00,22.64,22.66,22.63,22.65,44400.0,18.2197,18.2358,18.2116,18.2277,44400.0
2008-04-25 14:20:00,22.65,22.65,22.61,22.65,21000.0,18.2277,18.2277,18.1955,18.2277,21000.0
2008-04-25 14:30:00,22.65,22.66,22.64,22.65,38800.0,18.2277,18.2358,18.2197,18.2277,38800.0
2008-04-25 14:40:00,22.65,22.65,22.63,22.64,19000.0,18.2277,18.2277,18.2116,18.2197,19000.0
2008-04-25 14:50:00,22.63,22.66,22.63,22.65,46600.0,18.2116,18.2358,18.2116,18.2277,46600.0
2008-04-25 15:00:00,22.65,22.72,22.64,22.71,35400.0,18.2277,18.2841,18.2197,18.276,35400.0
2008-04-25 15:10:00,22.71,22.77,22.71,22.75,68200.0,18.276,18.3243,18.276,18.3082,68200.0
2008-04-25 15:20:00,22.75,22.81,22.75,22.79,47800.0,18.3082,18.3565,18.3082,18.3404,47800.0
2008-04-25 15:30:00,22.8,22.82,22.76,22.77,74800.0,18.3485,18.3645,18.3163,18.3243,74800.0
2008-04-25 15:40:00,22.77,22.78,22.74,22.77,85600.0,18.3243,18.3324,18.3002,18.3243,85600.0
2008-04-25 15:50:00,22.76,22.81,22.75,22.8,178200.0,18.3163,18.3565,18.3082,18.3485,178200.0
2008-04-28 09:30:00,22.73,22.81,22.61,22.63,53200.0,18.2921,18.3565,18.1955,18.2116,53200.0
2008-04-28 09:40:00,22.63,22.63,22.49,22.57,68000.0,18.2116,18.2116,18.099,18.1634,68000.0
2008-04-28 09:50:00,22.58,22.68,22.58,22.66,39600.0,18.1714,18.2519,18.1714,18.2358,39600.0
2008-04-28 10:00:00,22.66,22.7,22.65,22.7,52200.0,18.2358,18.268,18.2277,18.268,52200.0
2008-04-28 10:10:00,22.7,22.73,22.68,22.72,39800.0,18.268,18.2921,18.2519,18.2841,39800.0
2008-04-28 10:20:00,22.71,22.79,22.71,22.78,27600.0,18.276,18.3404,18.276,18.3324,27600.0
2008-04-28 10:30:00,22.78,22.88,22.76,22.88,34400.0,18.3324,18.4128,18.3163,18.4128,34400.0
2008-04-28 10:40:00,22.87,22.92,22.82,22.9,40200.0,18.4048,18.445,18.3645,18.4289,40200.0
2008-04-28 10:50:00,22.9,22.94,22.89,22.94,41800.0,18.4289,18.4611,18.4209,18.4611,41800.0
2008-04-28 11:00:00,22.95,23.02,22.92,23.01,67200.0,18.4692,18.5255,18.445,18.5175,67200.0
2008-04-28 11:10:00,23.0,23.02,22.99,23.01,38000.0,18.5094,18.5255,18.5014,18.5175,38000.0
2008-04-28 11:20:00,23.0,23.02,23.0,23.01,22800.0,18.5094,18.5255,18.5094,18.5175,22800.0
2008-04-28 11:30:00,23.02,23.02,22.98,22.99,27600.0,18.5255,18.5255,18.4933,18.5014,27600.0
2008-04-28 11:40:00,22.97,23.01,22.97,23.0,19400.0,18.4853,18.5175,18.4853,18.5094,19400.0
2008-04-28 11:50:00,23.0,23.03,23.0,23.0,33800.0,18.5094,18.5335,18.5094,18.5094,33800.0
2008-04-28 12:00:00,23.0,23.02,23.0,23.0,48600.0,18.5094,18.5255,18.5094,18.5094,48600.0
2008-04-28 12:10:00,23.01,23.02,22.99,23.0,38600.0,18.5175,18.5255,18.5014,18.5094,38600.0
2008-04-28 12:20:00,23.0,23.02,23.0,23.01,26000.0,18.5094,18.5255,18.5094,18.5175,26000.0
2008-04-28 12:30:00,23.0,23.02,23.0,23.02,34400.0,18.5094,18.5255,18.5094,18.5255,34400.0
2008-04-28 12:40:00,23.02,23.02,22.99,23.0,39200.0,18.5255,18.5255,18.5014,18.5094,39200.0
2008-04-28 12:50:00,23.0,23.0,22.97,22.99,21600.0,18.5094,18.5094,18.4853,18.5014,21600.0
2008-04-28 13:00:00,22.99,23.03,22.99,23.02,30000.0,18.5014,18.5335,18.5014,18.5255,30000.0
2008-04-28 13:10:00,23.02,23.03,23.0,23.02,84400.0,18.5255,18.5335,18.5094,18.5255,84400.0
2008-04-28 13:20:00,23.02,23.04,23.01,23.03,22600.0,18.5255,18.5416,18.5175,18.5335,22600.0
2008-04-28 13:30:00,23.03,23.04,23.02,23.04,22200.0,18.5335,18.5416,18.5255,18.5416,22200.0
2008-04-28 13:40:00,23.04,23.05,23.0,23.03,28800.0,18.5416,18.5496,18.5094,18.5335,28800.0
2008-04-28 13:50:00,23.02,23.05,23.01,23.05,29200.0,18.5255,18.5496,18.5175,18.5496,29200.0
2008-04-28 14:00:00,23.04,23.05,23.04,23.05,33800.0,18.5416,18.5496,18.5416,18.5496,33800.0
2008-04-28 14:10:00,23.05,23.05,22.97,22.97,50200.0,18.5496,18.5496,18.4853,18.4853,50200.0
2008-04-28 14:20:00,22.98,22.99,22.96,22.96,26800.0,18.4933,18.5014,18.4772,18.4772,26800.0
2008-04-28 14:30:00,22.97,22.99,22.95,22.97,32000.0,18.4853,18.5014,18.4692,18.4853,32000.0
2008-04-28 14:40:00,22.98,23.0,22.96,22.98,31800.0,18.4933,18.5094,18.4772,18.4933,31800.0
2008-04-28 14:50:00,22.97,23.0,22.96,22.99,18400.0,18.4853,18.5094,18.4772,18.5014,18400.0
2008-04-28 15:00:00,22.99,23.02,22.99,23.01,30600.0,18.5014,18.5255,18.5014,18.5175,30600.0
2008-04-28 15:10:00,23.01,23.05,23.0,23.05,20400.0,18.5175,18.5496,18.5094,18.5496,20400.0
2008-04-28 15:20:00,23.05,23.05,23.0,23.0,38400.0,18.5496,18.5496,18.5094,18.5094,38400.0
2008-04-28 15:30:00,23.0,23.01,22.99,23.0,45800.0,18.5094,18.5175,18.5014,18.5094,45800.0
2008-04-28 15:40:00,23.0,23.01,23.0,23.0,155600.0,18.5094,18.5175,18.5094,18.5094,155600.0
2008-04-28 15:50:00,23.0,23.0,22.93,22.98,84000.0,18.5094,18.5094,18.4531,18.4933,84000.0
2008-04-29 09:30:00,22.97,23.07,22.86,23.04,32000.0,18.4853,18.5657,18.3967,18.5416,32000.0
2008-04-29 09:40:00,23.04,23.06,22.93,23.01,54600.0,18.5416,18.5577,18.4531,18.5175,54600.0
2008-04-29 09:50:00,23.01,23.02,22.99,23.02,88200.0,18.5175,18.5255,18.5014,18.5255,88200.0
2008-04-29 10:00:00,23.03,23.05,22.98,22.99,40000.0,18.5335,18.5496,18.4933,18.5014,40000.0
2008-04-29 10:10:00,22.98,23.02,22.96,22.96,32000.0,18.4933,18.5255,18.4772,18.4772,32000.0
2008-04-29 10:20:00,22.96,22.98,22.96,22.96,46800.0,18.4772,18.4933,18.4772,18.4772,46800.0
2008-04-29 10:30:00,22.96,22.99,22.94,22.98,110200.0,18.4772,18.5014,18.4611,18.4933,110200.0
2008-04-29 10:40:00,22.96,22.98,22.92,22.94,21200.0,18.4772,18.4933,18.445,18.4611,21200.0
2008-04-29 10:50:00,22.93,22.98,22.93,22.95,21000.0,18.4531,18.4933,18.4531,18.4692,21000.0
2008-04-29 11:00:00,22.95,22.95,22.93,22.93,30200.0,18.4692,18.4692,18.4531,18.4531,30200.0
2008-04-29 11:10:00,22.93,22.93,22.91,22.91,34400.0,18.4531,18.4531,18.437,18.437,34400.0
2008-04-29 11:20:00,22.92,22.95,22.9,22.92,20200.0,18.445,18.4692,18.4289,18.445,20200.0
2008-04-29 11:30:00,22.93,22.93,22.89,22.89,116600.0,18.4531,18.4531,18.4209,18.4209,116600.0
2008-04-29 11:40:00,22.9,22.9,22.86,22.86,13200.0,18.4289,18.4289,18.3967,18.3967,13200.0
2008-04-29 11:50:00,22.86,22.86,22.83,22.84,12000.0,18.3967,18.3967,18.3726,18.3806,12000.0
2008-04-29 12:00:00,22.84,22.91,22.84,22.89,27600.0,18.3806,18.437,18.3806,18.4209,27600.0
2008-04-29 12:10:00,22.89,22.91,22.88,22.9,10600.0,18.4209,18.437,18.4128,18.4289,10600.0
2008-04-29 12:20:00,22.9,22.91,22.88,22.91,30000.0,18.4289,18.437,18.4128,18.437,30000.0
2008-04-29 12:30:00,22.91,22.91,22.87,22.91,51400.0,18.437,18.437,18.4048,18.437,51400.0
2008-04-29 12:40:00,22.9,22.91,22.89,22.91,23600.0,18.4289,18.437,18.4209,18.437,23600.0
2008-04-29 12:50:00,22.91,22.93,22.9,22.92,74000.0,18.437,18.4531,18.4289,18.445,74000.0
2008-04-29 13:00:00,22.92,22.93,22.91,22.93,38000.0,18.445,18.4531,18.437,18.4531,38000.0
2008-04-29 13:10:00,22.93,23.01,22.9,23.0,146400.0,18.4531,18.5175,18.4289,18.5094,146400.0
2008-04-29 13:20:00,23.0,23.02,23.0,23.02,38400.0,18.5094,18.5255,18.5094,18.5255,38400.0
2008-04-29 13:30:00,23.02,23.12,23.0,23.11,93800.0,18.5255,18.606,18.5094,18.5979,93800.0
2008-04-29 13:40:00,23.11,23.14,23.08,23.1,167600.0,18.5979,18.6221,18.5738,18.5899,167600.0
2008-04-29 13:50:00,23.11,23.14,23.09,23.14,98600.0,18.5979,18.6221,18.5818,18.6221,98600.0
2008-04-29 14:00:00,23.14,23.15,23.11,23.13,100800.0,18.6221,18.6301,18.5979,18.614,100800.0
2008-04-29 14:10:00,23.13,23.14,23.1,23.11,67600.0,18.614,18.6221,18.5899,18.5979,67600.0
2008-04-29 14:20:00,23.11,23.13,23.1,23.11,46800.0,18.5979,18.614,18.5899,18.5979,46800.0
2008-04-29 14:30:00,23.11,23.13,23.1,23.11,48000.0,18.5979,18.614,18.5899,18.5979,48000.0
2008-04-29 14:40:00,23.11,23.21,23.11,23.19,82400.0,18.5979,18.6784,18.5979,18.6623,82400.0
2008-04-29 14:50:00,23.19,23.25,23.19,23.23,130400.0,18.6623,18.7106,18.6623,18.6945,130400.0
2008-04-29 15:00:00,23.23,23.27,23.21,23.25,130800.0,18.6945,18.7267,18.6784,18.7106,130800.0
2008-04-29 15:10:00,23.25,23.31,23.24,23.31,83800.0,18.7106,18.7589,18.7025,18.7589,83800.0
2008-04-29 15:20:00,23.3,23.32,23.28,23.3,82600.0,18.7508,18.7669,18.7347,18.7508,82600.0
2008-04-29 15:30:00,23.3,23.3,23.24,23.27,132000.0,18.7508,18.7508,18.7025,18.7267,132000.0
2008-04-29 15:40:00,23.27,23.29,23.25,23.27,124400.0,18.7267,18.7428,18.7106,18.7267,124400.0
2008-04-29 15:50:00,23.27,23.27,23.19,23.23,135800.0,18.7267,18.7267,18.6623,18.6945,135800.0
2008-04-30 09:30:00,23.2,23.22,23.0,23.01,36800.0,18.6704,18.6865,18.5094,18.5175,36800.0
2008-04-30 09:40:00,23.0,23.03,22.97,23.0,136600.0,18.5094,18.5335,18.4853,18.5094,136600.0
2008-04-30 09:50:00,23.0,23.04,23.0,23.0,164200.0,18.5094,18.5416,18.5094,18.5094,164200.0
2008-04-30 10:00:00,23.0,23.03,23.0,23.0,52600.0,18.5094,18.5335,18.5094,18.5094,52600.0
2008-04-30 10:10:00,23.0,23.01,23.0,23.0,62000.0,18.5094,18.5175,18.5094,18.5094,62000.0
2008-04-30 10:20:00,23.0,23.02,23.0,23.0,85000.0,18.5094,18.5255,18.5094,18.5094,85000.0
2008-04-30 10:30:00,23.0,23.04,22.99,22.99,63800.0,18.5094,18.5416,18.5014,18.5014,63800.0
2008-04-30 10:40:00,23.0,23.02,22.95,22.95,45400.0,18.5094,18.5255,18.4692,18.4692,45400.0
2008-04-30 10:50:00,22.95,22.96,22.91,22.92,48000.0,18.4692,18.4772,18.437,18.445,48000.0
2008-04-30 11:00:00,22.93,22.95,22.91,22.92,56600.0,18.4531,18.4692,18.437,18.445,56600.0
2008-04-30 11:10:00,22.93,22.93,22.9,22.92,36200.0,18.4531,18.4531,18.4289,18.445,36200.0
2008-04-30 11:20:00,22.92,22.93,22.92,22.93,32400.0,18.445,18.4531,18.445,18.4531,32400.0
2008-04-30 11:30:00,22.93,22.93,22.91,22.93,24800.0,18.4531,18.4531,18.437,18.4531,24800.0
2008-04-30 11:40:00,22.93,22.94,22.9,22.9,37200.0,18.4531,18.4611,18.4289,18.4289,37200.0
2008-04-30 11:50:00,22.9,22.92,22.88,22.92,40400.0,18.4289,18.445,18.4128,18.445,40400.0
2008-04-30 12:00:00,22.92,22.93,22.91,22.93,51200.0,18.445,18.4531,18.437,18.4531,51200.0
2008-04-30 12:10:00,22.93,22.93,22.9,22.91,51400.0,18.4531,18.4531,18.4289,18.437,51400.0
2008-04-30 12:20:00,22.91,22.92,22.9,22.92,29600.0,18.437,18.445,18.4289,18.445,29600.0
2008-04-30 12:30:00,22.91,22.91,22.88,22.88,30400.0,18.437,18.437,18.4128,18.4128,30400.0
2008-04-30 12:40:00,22.88,22.88,22.84,22.84,19800.0,18.4128,18.4128,18.3806,18.3806,19800.0
2008-04-30 12:50:00,22.84,22.85,22.82,22.83,36000.0,18.3806,18.3887,18.3645,18.3726,36000.0
2008-04-30 13:00:00,22.83,22.92,22.82,22.92,60600.0,18.3726,18.445,18.3645,18.445,60600.0
2008-04-30 13:10:00,22.92,22.93,22.91,22.93,33000.0,18.445,18.4531,18.437,18.4531,33000.0
2008-04-30 13:20:00,22.93,22.98,22.93,22.96,71200.0,18.4531,18.4933,18.4531,18.4772,71200.0
2008-04-30 13:30:00,22.96,22.98,22.95,22.95,62000.0,18.4772,18.4933,18.4692,18.4692,62000.0
2008-04-30 13:40:00,22.96,23.01,22.95,22.99,119200.0,18.4772,18.5175,18.4692,18.5014,119200.0
2008-04-30 13:50:00,22.99,22.99,22.93,22.95,69400.0,18.5014,18.5014,18.4531,18.4692,69400.0
2008-04-30 14:00:00,22.95,22.96,22.93,22.93,65600.0,18.4692,18.4772,18.4531,18.4531,65600.0
2008-04-30 14:10:00,22.94,22.99,22.89,22.97,191400.0,18.4611,18.5014,18.4209,18.4853,191400.0
2008-04-30 14:20:00,22.97,23.0,22.92,22.99,124000.0,18.4853,18.5094,18.445,18.5014,124000.0
2008-04-30 14:30:00,22.99,23.01,22.96,22.97,91800.0,18.5014,18.5175,18.4772,18.4853,91800.0
2008-04-30 14:40:00,22.97,22.99,22.94,22.95,67200.0,18.4853,18.5014,18.4611,18.4692,67200.0
2008-04-30 14:50:00,22.95,22.96,22.9,22.9,94400.0,18.4692,18.4772,18.4289,18.4289,94400.0
2008-04-30 15:00:00,22.9,22.93,22.86,22.9,269800.0,18.4289,18.4531,18.3967,18.4289,269800.0
2008-04-30 15:10:00,22.9,22.91,22.82,22.9,190800.0,18.4289,18.437,18.3645,18.4289,190800.0
2008-04-30 15:20:00,22.9,22.9,22.82,22.84,123800.0,18.4289,18.4289,18.3645,18.3806,123800.0
2008-04-30 15:30:00,22.84,22.85,22.82,22.84,121000.0,18.3806,18.3887,18.3645,18.3806,121000.0
2008-04-30 15:40:00,22.84,22.86,22.81,22.84,100400.0,18.3806,18.3967,18.3565,18.3806,100400.0
2008-04-30 15:50:00,22.84,22.89,22.82,22.82,146400.0,18.3806,18.4209,18.3645,18.3645,146400.0
2008-05-01 09:30:00,22.81,22.81,22.52,22.53,139400.0,18.3565,18.3565,18.1231,18.1312,139400.0
2008-05-01 09:40:00,22.53,22.54,22.46,22.52,127600.0,18.1312,18.1392,18.0748,18.1231,127600.0
2008-05-01 09:50:00,22.52,22.6,22.5,22.57,75200.0,18.1231,18.1875,18.107,18.1634,75200.0
2008-05-01 10:00:00,22.57,22.68,22.55,22.63,40800.0,18.1634,18.2519,18.1473,18.2116,40800.0
2008-05-01 10:10:00,22.63,22.68,22.54,22.56,57800.0,18.2116,18.2519,18.1392,18.1553,57800.0
2008-05-01 10:20:00,22.56,22.58,22.49,22.5,96000.0,18.1553,18.1714,18.099,18.107,96000.0
2008-05-01 10:30:00,22.5,22.51,22.46,22.49,86200.0,18.107,18.1151,18.0748,18.099,86200.0
2008-05-01 10:40:00,22.5,22.51,22.48,22.5,80800.0,18.107,18.1151,18.0909,18.107,80800.0
2008-05-01 10:50:00,22.5,22.5,22.42,22.42,107200.0,18.107,18.107,18.0426,18.0426,107200.0
2008-05-01 11:00:00,22.42,22.43,22.36,22.39,91000.0,18.0426,18.0507,17.9944,18.0185,91000.0
2008-05-01 11:10:00,22.39,22.49,22.39,22.49,50600.0,18.0185,18.099,18.0185,18.099,50600.0
2008-05-01 11:20:00,22.49,22.5,22.49,22.5,70000.0,18.099,18.107,18.099,18.107,70000.0
2008-05-01 11:30:00,22.49,22.52,22.49,22.51,51000.0,18.099,18.1231,18.099,18.1151,51000.0
2008-05-01 11:40:00,22.51,22.52,22.5,22.5,47600.0,18.1151,18.1231,18.107,18.107,47600.0
2008-05-01 11:50:00,22.5,22.53,22.5,22.5,55400.0,18.107,18.1312,18.107,18.107,55400.0
2008-05-01 12:00:00,22.5,22.52,22.5,22.5,40000.0,18.107,18.1231,18.107,18.107,40000.0
2008-05-01 12:10:00,22.51,22.54,22.5,22.53,80600.0,18.1151,18.1392,18.107,18.1312,80600.0
2008-05-01 12:20:00,22.53,22.54,22.52,22.52,68600.0,18.1312,18.1392,18.1231,18.1231,68600.0
2008-05-01 12:30:00,22.52,22.52,22.49,22.52,84200.0,18.1231,18.1231,18.099,18.1231,84200.0
2008-05-01 12:40:00,22.52,22.54,22.49,22.54,230000.0,18.1231,18.1392,18.099,18.1392,230000.0
2008-05-01 12:50:00,22.54,22.63,22.54,22.63,22200.0,18.1392,18.2116,18.1392,18.2116,22200.0
2008-05-01 13:00:00,22.62,22.66,22.61,22.65,27600.0,18.2036,18.2358,18.1955,18.2277,27600.0
2008-05-01 13:10:00,22.66,22.76,22.65,22.71,122200.0,18.2358,18.3163,18.2277,18.276,122200.0
2008-05-01 13:20:00,22.72,22.72,22.69,22.69,46400.0,18.2841,18.2841,18.2599,18.2599,46400.0
2008-05-01 13:30:00,22.7,22.7,22.64,22.64,139600.0,18.268,18.268,18.2197,18.2197,139600.0
2008-05-01 13:40:00,22.65,22.65,22.61,22.63,61400.0,18.2277,18.2277,18.1955,18.2116,61400.0
2008-05-01 13:50:00,22.63,22.63,22.58,22.6,59600.0,18.2116,18.2116,18.1714,18.1875,59600.0
2008-05-01 14:00:00,22.6,22.63,22.6,22.62,44200.0,18.1875,18.2116,18.1875,18.2036,44200.0
2008-05-01 14:10:00,22.61,22.63,22.61,22.62,58000.0,18.1955,18.2116,18.1955,18.2036,58000.0
2008-05-01 14:20:00,22.63,22.63,22.62,22.63,76800.0,18.2116,18.2116,18.2036,18.2116,76800.0
2008-05-01 14:30:00,22.62,22.63,22.61,22.63,78800.0,18.2036,18.2116,18.1955,18.2116,78800.0
2008-05-01 14:40:00,22.62,22.64,22.59,22.59,108400.0,18.2036,18.2197,18.1795,18.1795,108400.0
2008-05-01 14:50:00,22.6,22.6,22.58,22.58,37200.0,18.1875,18.1875,18.1714,18.1714,37200.0
2008-05-01 15:00:00,22.59,22.62,22.59,22.61,36200.0,18.1795,18.2036,18.1795,18.1955,36200.0
2008-05-01 15:10:00,22.62,22.63,22.61,22.63,87600.0,18.2036,18.2116,18.1955,18.2116,87600.0
2008-05-01 15:20:00,22.63,22.63,22.61,22.62,99600.0,18.2116,18.2116,18.1955,18.2036,99600.0
2008-05-01 15:30:00,22.61,22.63,22.58,22.59,85000.0,18.1955,18.2116,18.1714,18.1795,85000.0
2008-05-01 15:40:00,22.59,22.6,22.58,22.6,93800.0,18.1795,18.1875,18.1714,18.1875,93800.0
2008-05-01 15:50:00,22.6,22.63,22.59,22.61,188000.0,18.1875,18.2116,18.1795,18.1955,188000.0
2008-05-02 09:30:00,22.62,22.64,22.45,22.47,118800.0,18.2036,18.2197,18.0668,18.0829,118800.0
2008-05-02 09:40:00,22.48,22.48,22.27,22.33,161800.0,18.0909,18.0909,17.9219,17.9702,161800.0
2008-05-02 09:50:00,22.33,22.64,22.26,22.31,116400.0,17.9702,18.2197,17.9139,17.9541,116400.0
2008-05-02 10:00:00,22.32,22.38,22.25,22.28,308800.0,17.9622,18.0105,17.9058,17.93,308800.0
2008-05-02 10:10:00,22.28,22.31,22.23,22.31,259800.0,17.93,17.9541,17.8897,17.9541,259800.0
2008-05-02 10:20:00,22.31,22.33,22.25,22.28,193200.0,17.9541,17.9702,17.9058,17.93,193200.0
2008-05-02 10:30:00,22.28,22.38,22.26,22.34,167000.0,17.93,18.0105,17.9139,17.9783,167000.0
2008-05-02 10:40:00,22.34,22.36,22.23,22.24,247000.0,17.9783,17.9944,17.8897,17.8978,247000.0
2008-05-02 10:50:00,22.23,22.23,22.1,22.11,126200.0,17.8897,17.8897,17.7851,17.7932,126200.0
2008-05-02 11:00:00,22.11,22.12,22.03,22.08,118200.0,17.7932,17.8012,17.7288,17.769,118200.0
2008-05-02 11:10:00,22.08,22.18,22.06,22.17,119200.0,17.769,17.8495,17.7529,17.8415,119200.0
2008-05-02 11:20:00,22.17,22.2,22.16,22.16,77000.0,17.8415,17.8656,17.8334,17.8334,77000.0
2008-05-02 11:30:00,22.16,22.18,22.16,22.18,62000.0,17.8334,17.8495,17.8334,17.8495,62000.0
2008-05-02 11:40:00,22.17,22.17,22.1,22.12,93800.0,17.8415,17.8415,17.7851,17.8012,93800.0
2008-05-02 11:50:00,22.13,22.16,22.13,22.15,32600.0,17.8093,17.8334,17.8093,17.8254,32600.0
2008-05-02 12:00:00,22.15,22.16,22.11,22.16,115000.0,17.8254,17.8334,17.7932,17.8334,115000.0
2008-05-02 12:10:00,22.16,22.26,22.15,22.17,204000.0,17.8334,17.9139,17.8254,17.8415,204000.0
2008-05-02 12:20:00,22.17,22.18,22.15,22.18,26200.0,17.8415,17.8495,17.8254,17.8495,26200.0
2008-05-02 12:30:00,22.19,22.19,22.18,22.18,28600.0,17.8576,17.8576,17.8495,17.8495,28600.0
2008-05-02 12:40:00,22.18,22.18,22.15,22.16,33400.0,17.8495,17.8495,17.8254,17.8334,33400.0
2008-05-02 12:50:00,22.16,22.19,22.16,22.18,37800.0,17.8334,17.8576,17.8334,17.8495,37800.0
2008-05-02 13:00:00,22.18,22.18,22.13,22.14,40000.0,17.8495,17.8495,17.8093,17.8173,40000.0
2008-05-02 13:10:00,22.15,22.18,22.13,22.18,39600.0,17.8254,17.8495,17.8093,17.8495,39600.0
2008-05-02 13:20:00,22.17,22.19,22.16,22.16,33600.0,17.8415,17.8576,17.8334,17.8334,33600.0
2008-05-02 13:30:00,22.16,22.18,22.13,22.13,87600.0,17.8334,17.8495,17.8093,17.8093,87600.0
2008-05-02 13:40:00,22.13,22.14,22.12,22.14,52400.0,17.8093,17.8173,17.8012,17.8173,52400.0
2008-05-02 13:50:00,22.14,22.14,22.1,22.1,39200.0,17.8173,17.8173,17.7851,17.7851,39200.0
2008-05-02 14:00:00,22.11,22.11,22.09,22.09,53600.0,17.7932,17.7932,17.7771,17.7771,53600.0
2008-05-02 14:10:00,22.09,22.12,22.08,22.1,139000.0,17.7771,17.8012,17.769,17.7851,139000.0
2008-05-02 14:20:00,22.1,22.1,22.0,22.03,187400.0,17.7851,17.7851,17.7046,17.7288,187400.0
2008-05-02 14:30:00,22.04,22.09,22.02,22.07,159800.0,17.7368,17.7771,17.7207,17.761,159800.0
2008-05-02 14:40:00,22.07,22.1,22.01,22.03,95400.0,17.761,17.7851,17.7127,17.7288,95400.0
2008-05-02 14:50:00,22.03,22.05,22.0,22.0,96400.0,17.7288,17.7449,17.7046,17.7046,96400.0
2008-05-02 15:00:00,22.01,22.04,22.0,22.04,138000.0,17.7127,17.7368,17.7046,17.7368,138000.0
2008-05-02 15:10:00,22.04,22.11,22.03,22.1,173800.0,17.7368,17.7932,17.7288,17.7851,173800.0
2008-05-02 15:20:00,22.1,22.13,22.08,22.11,107000.0,17.7851,17.8093,17.769,17.7932,107000.0
2008-05-02 15:30:00,22.11,22.13,22.1,22.13,199200.0,17.7932,17.8093,17.7851,17.8093,199200.0
2008-05-02 15:40:00,22.13,22.13,22.11,22.13,343600.0,17.8093,17.8093,17.7932,17.8093,343600.0
2008-05-02 15:50:00,22.12,22.17,22.1,22.14,748400.0,17.8012,17.8415,17.7851,17.8173,748400.0
2008-05-05 09:30:00,22.18,22.27,22.07,22.25,120000.0,17.8495,17.9219,17.761,17.9058,120000.0
2008-05-05 09:40:00,22.25,22.34,22.25,22.32,162600.0,17.9058,17.9783,17.9058,17.9622,162600.0
2008-05-05 09:50:00,22.32,22.35,22.28,22.34,217000.0,17.9622,17.9863,17.93,17.9783,217000.0
2008-05-05 10:00:00,22.35,22.65,22.35,22.59,242800.0,17.9863,18.2277,17.9863,18.1795,242800.0
2008-05-05 10:10:00,22.58,22.6,22.42,22.42,89800.0,18.1714,18.1875,18.0426,18.0426,89800.0
2008-05-05 10:20:00,22.41,22.41,22.37,22.4,122200.0,18.0346,18.0346,18.0024,18.0266,122200.0
2008-05-05 10:30:00,22.41,22.43,22.4,22.4,115800.0,18.0346,18.0507,18.0266,18.0266,115800.0
2008-05-05 10:40:00,22.4,22.44,22.4,22.43,101800.0,18.0266,18.0587,18.0266,18.0507,101800.0
2008-05-05 10:50:00,22.43,22.44,22.42,22.43,71400.0,18.0507,18.0587,18.0426,18.0507,71400.0
2008-05-05 11:00:00,22.43,22.48,22.43,22.46,83200.0,18.0507,18.0909,18.0507,18.0748,83200.0
2008-05-05 11:10:00,22.46,22.47,22.43,22.45,83200.0,18.0748,18.0829,18.0507,18.0668,83200.0
2008-05-05 11:20:00,22.45,22.47,22.43,22.43,79000.0,18.0668,18.0829,18.0507,18.0507,79000.0
2008-05-05 11:30:00,22.43,22.47,22.43,22.47,60400.0,18.0507,18.0829,18.0507,18.0829,60400.0
2008-05-05 11:40:00,22.47,22.47,22.44,22.46,39400.0,18.0829,18.0829,18.0587,18.0748,39400.0
2008-05-05 11:50:00,22.46,22.63,22.46,22.63,67200.0,18.0748,18.2116,18.0748,18.2116,67200.0
2008-05-05 12:00:00,22.63,22.65,22.58,22.61,125000.0,18.2116,18.2277,18.1714,18.1955,125000.0
2008-05-05 12:10:00,22.61,22.64,22.56,22.58,93400.0,18.1955,18.2197,18.1553,18.1714,93400.0
2008-05-05 12:20:00,22.57,22.58,22.53,22.56,77200.0,18.1634,18.1714,18.1312,18.1553,77200.0
2008-05-05 12:30:00,22.56,22.56,22.47,22.5,154800.0,18.1553,18.1553,18.0829,18.107,154800.0
2008-05-05 12:40:00,22.5,22.52,22.5,22.5,138000.0,18.107,18.1231,18.107,18.107,138000.0
2008-05-05 12:50:00,22.5,22.52,22.5,22.52,69400.0,18.107,18.1231,18.107,18.1231,69400.0
2008-05-05 13:00:00,22.52,22.58,22.52,22.57,52000.0,18.1231,18.1714,18.1231,18.1634,52000.0
2008-05-05 13:10:00,22.58,22.64,22.57,22.64,59400.0,18.1714,18.2197,18.1634,18.2197,59400.0
2008-05-05 13:20:00,22.64,22.65,22.63,22.64,103000.0,18.2197,18.2277,18.2116,18.2197,103000.0
2008-05-05 13:30:00,22.64,22.65,22.58,22.61,90600.0,18.2197,18.2277,18.1714,18.1955,90600.0
2008-05-05 13:40:00,22.62,22.74,22.62,22.72,162800.0,18.2036,18.3002,18.2036,18.2841,162800.0
2008-05-05 13:50:00,22.72,22.77,22.67,22.67,202400.0,18.2841,18.3243,18.2438,18.2438,202400.0
2008-05-05 14:00:00,22.67,22.68,22.55,22.58,135400.0,18.2438,18.2519,18.1473,18.1714,135400.0
2008-05-05 14:10:00,22.56,22.56,22.5,22.51,87400.0,18.1553,18.1553,18.107,18.1151,87400.0
2008-05-05 14:20:00,22.51,22.51,22.5,22.51,87400.0,18.1151,18.1151,18.107,18.1151,87400.0
2008-05-05 14:30:00,22.5,22.51,22.49,22.5,195600.0,18.107,18.1151,18.099,18.107,195600.0
2008-05-05 14:40:00,22.5,22.51,22.49,22.5,141400.0,18.107,18.1151,18.099,18.107,141400.0
2008-05-05 14:50:00,22.5,22.5,22.5,22.5,152600.0,18.107,18.107,18.107,18.107,152600.0
2008-05-05 15:00:00,22.5,22.5,22.5,22.5,157000.0,18.107,18.107,18.107,18.107,157000.0
2008-05-05 15:10:00,22.5,22.54,22.5,22.52,249800.0,18.107,18.1392,18.107,18.1231,249800.0
2008-05-05 15:20:00,22.52,22.64,22.51,22.63,222200.0,18.1231,18.2197,18.1151,18.2116,222200.0
2008-05-05 15:30:00,22.63,22.67,22.54,22.6,242600.0,18.2116,18.2438,18.1392,18.1875,242600.0
2008-05-05 15:40:00,22.59,22.6,22.5,22.5,341000.0,18.1795,18.1875,18.107,18.107,341000.0
2008-05-05 15:50:00,22.51,22.74,22.5,22.71,479800.0,18.1151,18.3002,18.107,18.276,479800.0
2008-05-06 09:30:00,22.58,23.65,22.58,23.11,921000.0,18.1714,19.0325,18.1714,18.5979,921000.0
2008-05-06 09:40:00,23.11,23.38,23.03,23.32,1114400.0,18.5979,18.8152,18.5335,18.7669,1114400.0
2008-05-06 09:50:00,23.3,23.77,23.26,23.68,574800.0,18.7508,19.1291,18.7186,19.0566,574800.0
2008-05-06 10:00:00,23.68,23.75,23.43,23.74,309400.0,19.0566,19.113,18.8555,19.1049,309400.0
2008-05-06 10:10:00,23.73,23.9,23.7,23.87,388600.0,19.0969,19.2337,19.0727,19.2095,388600.0
2008-05-06 10:20:00,23.86,24.23,23.77,24.03,450200.0,19.2015,19.4993,19.1291,19.3383,450200.0
2008-05-06 10:30:00,24.02,24.03,23.95,24.0,507400.0,19.3303,19.3383,19.2739,19.3142,507400.0
2008-05-06 10:40:00,24.0,24.13,23.81,23.89,237000.0,19.3142,19.4188,19.1613,19.2256,237000.0
2008-05-06 10:50:00,23.89,24.02,23.84,23.86,85600.0,19.2256,19.3303,19.1854,19.2015,85600.0
2008-05-06 11:00:00,23.86,23.87,23.62,23.65,246800.0,19.2015,19.2095,19.0084,19.0325,246800.0
2008-05-06 11:10:00,23.65,23.66,23.53,23.54,262400.0,19.0325,19.0405,18.9359,18.944,262400.0
2008-05-06 11:20:00,23.54,23.56,23.5,23.55,233000.0,18.944,18.9601,18.9118,18.952,233000.0
2008-05-06 11:30:00,23.55,23.65,23.52,23.55,151000.0,18.952,19.0325,18.9279,18.952,151000.0
2008-05-06 11:40:00,23.55,23.73,23.5,23.71,222000.0,18.952,19.0969,18.9118,19.0808,222000.0
2008-05-06 11:50:00,23.7,23.88,23.69,23.86,87400.0,19.0727,19.2176,19.0647,19.2015,87400.0
2008-05-06 12:00:00,23.86,23.88,23.75,23.8,127600.0,19.2015,19.2176,19.113,19.1532,127600.0
2008-05-06 12:10:00,23.81,23.88,23.8,23.86,70600.0,19.1613,19.2176,19.1532,19.2015,70600.0
2008-05-06 12:20:00,23.86,23.88,23.75,23.8,157200.0,19.2015,19.2176,19.113,19.1532,157200.0
2008-05-06 12:30:00,23.81,23.88,23.81,23.88,120800.0,19.1613,19.2176,19.1613,19.2176,120800.0
2008-05-06 12:40:00,23.88,24.03,23.86,24.0,165400.0,19.2176,19.3383,19.2015,19.3142,165400.0
2008-05-06 12:50:00,24.0,24.05,23.97,24.0,185200.0,19.3142,19.3544,19.29,19.3142,185200.0
2008-05-06 13:00:00,24.0,24.05,23.97,24.05,210200.0,19.3142,19.3544,19.29,19.3544,210200.0
2008-05-06 13:10:00,24.05,24.1,23.99,24.04,197600.0,19.3544,19.3946,19.3061,19.3464,197600.0
2008-05-06 13:20:00,24.04,24.08,23.99,24.05,172200.0,19.3464,19.3785,19.3061,19.3544,172200.0
2008-05-06 13:30:00,24.05,24.09,24.0,24.08,169200.0,19.3544,19.3866,19.3142,19.3785,169200.0
2008-05-06 13:40:00,24.07,24.13,24.04,24.11,223000.0,19.3705,19.4188,19.3464,19.4027,223000.0
2008-05-06 13:50:00,24.11,24.14,24.09,24.12,129400.0,19.4027,19.4268,19.3866,19.4107,129400.0
2008-05-06 14:00:00,24.11,24.12,24.04,24.07,225200.0,19.4027,19.4107,19.3464,19.3705,225200.0
2008-05-06 14:10:00,24.06,24.13,24.03,24.11,133200.0,19.3624,19.4188,19.3383,19.4027,133200.0
2008-05-06 14:20:00,24.11,24.22,24.07,24.21,174000.0,19.4027,19.4912,19.3705,19.4832,174000.0
2008-05-06 14:30:00,24.21,24.21,24.08,24.2,231400.0,19.4832,19.4832,19.3785,19.4751,231400.0
2008-05-06 14:40:00,24.2,24.21,24.11,24.2,184600.0,19.4751,19.4832,19.4027,19.4751,184600.0
2008-05-06 14:50:00,24.2,24.25,24.16,24.23,200600.0,19.4751,19.5154,19.4429,19.4993,200600.0
2008-05-06 15:00:00,24.22,24.24,24.14,24.23,241800.0,19.4912,19.5073,19.4268,19.4993,241800.0
2008-05-06 15:10:00,24.23,24.28,23.66,24.25,477800.0,19.4993,19.5395,19.0405,19.5154,477800.0
2008-05-06 15:20:00,24.25,24.35,24.25,24.35,221000.0,19.5154,19.5958,19.5154,19.5958,221000.0
2008-05-06 15:30:00,24.35,24.42,24.33,24.38,561200.0,19.5958,19.6522,19.5797,19.62,561200.0
2008-05-06 15:40:00,24.39,24.47,24.38,24.45,478800.0,19.628,19.6924,19.62,19.6763,478800.0
2008-05-06 15:50:00,24.46,24.48,24.23,24.29,671800.0,19.6843,19.7004,19.4993,19.5475,671800.0
2008-05-07 09:30:00,24.3,24.47,23.93,24.04,423400.0,19.5556,19.6924,19.2578,19.3464,423400.0
2008-05-07 09:40:00,24.04,24.18,23.99,24.14,329800.0,19.3464,19.459,19.3061,19.4268,329800.0
2008-05-07 09:50:00,24.14,24.16,24.06,24.06,99400.0,19.4268,19.4429,19.3624,19.3624,99400.0
2008-05-07 10:00:00,24.06,24.06,24.0,24.05,171000.0,19.3624,19.3624,19.3142,19.3544,171000.0
2008-05-07 10:10:00,24.05,24.06,23.98,24.04,194800.0,19.3544,19.3624,19.2981,19.3464,194800.0
2008-05-07 10:20:00,24.03,24.03,23.86,23.88,145200.0,19.3383,19.3383,19.2015,19.2176,145200.0
2008-05-07 10:30:00,23.88,23.96,23.86,23.9,246000.0,19.2176,19.282,19.2015,19.2337,246000.0
2008-05-07 10:40:00,23.9,23.98,23.85,23.93,271000.0,19.2337,19.2981,19.1934,19.2578,271000.0
2008-05-07 10:50:00,23.93,23.93,23.82,23.83,256600.0,19.2578,19.2578,19.1693,19.1774,256600.0
2008-05-07 11:00:00,23.83,23.84,23.73,23.79,207400.0,19.1774,19.1854,19.0969,19.1452,207400.0
2008-05-07 11:10:00,23.79,23.83,23.77,23.83,217000.0,19.1452,19.1774,19.1291,19.1774,217000.0
2008-05-07 11:20:00,23.83,23.84,23.8,23.83,142400.0,19.1774,19.1854,19.1532,19.1774,142400.0
2008-05-07 11:30:00,23.84,23.91,23.83,23.91,96000.0,19.1854,19.2417,19.1774,19.2417,96000.0
2008-05-07 11:40:00,23.91,23.93,23.91,23.93,74200.0,19.2417,19.2578,19.2417,19.2578,74200.0
2008-05-07 11:50:00,23.93,24.08,23.93,24.02,144800.0,19.2578,19.3785,19.2578,19.3303,144800.0
2008-05-07 12:00:00,24.0,24.01,23.9,23.91,81800.0,19.3142,19.3222,19.2337,19.2417,81800.0
2008-05-07 12:10:00,23.91,23.97,23.9,23.97,35400.0,19.2417,19.29,19.2337,19.29,35400.0
2008-05-07 12:20:00,23.97,23.99,23.97,23.97,38800.0,19.29,19.3061,19.29,19.29,38800.0
2008-05-07 12:30:00,23.97,23.99,23.97,23.98,56200.0,19.29,19.3061,19.29,19.2981,56200.0
2008-05-07 12:40:00,23.98,23.99,23.97,23.97,42400.0,19.2981,19.3061,19.29,19.29,42400.0
2008-05-07 12:50:00,23.97,23.97,23.94,23.96,47600.0,19.29,19.29,19.2659,19.282,47600.0
2008-05-07 13:00:00,23.96,23.96,23.91,23.91,65400.0,19.282,19.282,19.2417,19.2417,65400.0
2008-05-07 13:10:00,23.91,23.91,23.86,23.91,59600.0,19.2417,19.2417,19.2015,19.2417,59600.0
2008-05-07 13:20:00,23.91,23.93,23.9,23.91,54600.0,19.2417,19.2578,19.2337,19.2417,54600.0
2008-05-07 13:30:00,23.91,23.92,23.89,23.89,45000.0,19.2417,19.2498,19.2256,19.2256,45000.0
2008-05-07 13:40:00,23.88,23.9,23.88,23.9,28400.0,19.2176,19.2337,19.2176,19.2337,28400.0
2008-05-07 13:50:00,23.9,23.92,23.86,23.91,64600.0,19.2337,19.2498,19.2015,19.2417,64600.0
2008-05-07 14:00:00,23.91,23.91,23.81,23.82,50600.0,19.2417,19.2417,19.1613,19.1693,50600.0
2008-05-07 14:10:00,23.81,23.81,23.75,23.75,53600.0,19.1613,19.1613,19.113,19.113,53600.0
2008-05-07 14:20:00,23.75,23.78,23.7,23.7,123200.0,19.113,19.1371,19.0727,19.0727,123200.0
2008-05-07 14:30:00,23.68,23.68,23.6,23.66,122800.0,19.0566,19.0566,18.9923,19.0405,122800.0
2008-05-07 14:40:00,23.65,23.67,23.61,23.65,355200.0,19.0325,19.0486,19.0003,19.0325,355200.0
2008-05-07 14:50:00,23.65,23.66,23.56,23.65,225800.0,19.0325,19.0405,18.9601,19.0325,225800.0
2008-05-07 15:00:00,23.65,23.78,23.64,23.75,191600.0,19.0325,19.1371,19.0244,19.113,191600.0
2008-05-07 15:10:00,23.75,23.83,23.75,23.79,131600.0,19.113,19.1774,19.113,19.1452,131600.0
2008-05-07 15:20:00,23.79,23.82,23.68,23.74,137400.0,19.1452,19.1693,19.0566,19.1049,137400.0
2008-05-07 15:30:00,23.74,23.74,23.68,23.71,139400.0,19.1049,19.1049,19.0566,19.0808,139400.0
2008-05-07 15:40:00,23.71,23.86,23.7,23.82,218000.0,19.0808,19.2015,19.0727,19.1693,218000.0
2008-05-07 15:50:00,23.83,23.89,23.81,23.81,468800.0,19.1774,19.2256,19.1613,19.1613,468800.0
2008-05-08 09:30:00,23.95,24.0,23.8,23.8,81600.0,19.2739,19.3142,19.1532,19.1532,81600.0
2008-05-08 09:40:00,23.8,23.88,23.74,23.79,71800.0,19.1532,19.2176,19.1049,19.1452,71800.0
2008-05-08 09:50:00,23.79,23.79,23.75,23.76,114400.0,19.1452,19.1452,19.113,19.121,114400.0
2008-05-08 10:00:00,23.75,23.79,23.75,23.75,96000.0,19.113,19.1452,19.113,19.113,96000.0
2008-05-08 10:10:00,23.75,23.77,23.67,23.68,80000.0,19.113,19.1291,19.0486,19.0566,80000.0
2008-05-08 10:20:00,23.66,23.67,23.63,23.64,49800.0,19.0405,19.0486,19.0164,19.0244,49800.0
2008-05-08 10:30:00,23.65,23.65,23.5,23.56,101800.0,19.0325,19.0325,18.9118,18.9601,101800.0
2008-05-08 10:40:00,23.56,23.59,23.54,23.55,62200.0,18.9601,18.9842,18.944,18.952,62200.0
2008-05-08 10:50:00,23.56,23.66,23.55,23.65,83800.0,18.9601,19.0405,18.952,19.0325,83800.0
2008-05-08 11:00:00,23.64,23.71,23.64,23.7,45400.0,19.0244,19.0808,19.0244,19.0727,45400.0
2008-05-08 11:10:00,23.7,23.74,23.69,23.73,195600.0,19.0727,19.1049,19.0647,19.0969,195600.0
2008-05-08 11:20:00,23.73,23.82,23.72,23.79,50400.0,19.0969,19.1693,19.0888,19.1452,50400.0
2008-05-08 11:30:00,23.78,23.8,23.7,23.71,195400.0,19.1371,19.1532,19.0727,19.0808,195400.0
2008-05-08 11:40:00,23.71,23.74,23.69,23.74,31000.0,19.0808,19.1049,19.0647,19.1049,31000.0
2008-05-08 11:50:00,23.74,23.81,23.74,23.8,28000.0,19.1049,19.1613,19.1049,19.1532,28000.0
2008-05-08 12:00:00,23.79,23.82,23.79,23.8,24400.0,19.1452,19.1693,19.1452,19.1532,24400.0
2008-05-08 12:10:00,23.8,23.81,23.78,23.79,29800.0,19.1532,19.1613,19.1371,19.1452,29800.0
2008-05-08 12:20:00,23.79,23.79,23.73,23.75,29800.0,19.1452,19.1452,19.0969,19.113,29800.0
2008-05-08 12:30:00,23.75,23.75,23.68,23.71,53400.0,19.113,19.113,19.0566,19.0808,53400.0
2008-05-08 12:40:00,23.71,23.73,23.7,23.72,63400.0,19.0808,19.0969,19.0727,19.0888,63400.0
2008-05-08 12:50:00,23.73,23.8,23.72,23.78,36000.0,19.0969,19.1532,19.0888,19.1371,36000.0
2008-05-08 13:00:00,23.78,23.81,23.77,23.8,41000.0,19.1371,19.1613,19.1291,19.1532,41000.0
2008-05-08 13:10:00,23.8,23.8,23.77,23.8,66200.0,19.1532,19.1532,19.1291,19.1532,66200.0
2008-05-08 13:20:00,23.79,23.84,23.78,23.81,78800.0,19.1452,19.1854,19.1371,19.1613,78800.0
2008-05-08 13:30:00,23.81,23.85,23.81,23.84,53000.0,19.1613,19.1934,19.1613,19.1854,53000.0
2008-05-08 13:40:00,23.83,23.88,23.83,23.87,33400.0,19.1774,19.2176,19.1774,19.2095,33400.0
2008-05-08 13:50:00,23.87,23.94,23.86,23.93,38400.0,19.2095,19.2659,19.2015,19.2578,38400.0
2008-05-08 14:00:00,23.93,23.95,23.89,23.92,88200.0,19.2578,19.2739,19.2256,19.2498,88200.0
2008-05-08 14:10:00,23.92,23.93,23.88,23.9,70200.0,19.2498,19.2578,19.2176,19.2337,70200.0
2008-05-08 14:20:00,23.9,23.93,23.89,23.91,53800.0,19.2337,19.2578,19.2256,19.2417,53800.0
2008-05-08 14:30:00,23.91,23.98,23.9,23.95,74400.0,19.2417,19.2981,19.2337,19.2739,74400.0
2008-05-08 14:40:00,23.95,24.0,23.95,23.99,95000.0,19.2739,19.3142,19.2739,19.3061,95000.0
2008-05-08 14:50:00,23.98,23.99,23.95,23.99,51600.0,19.2981,19.3061,19.2739,19.3061,51600.0
2008-05-08 15:00:00,23.98,24.0,23.93,23.93,52000.0,19.2981,19.3142,19.2578,19.2578,52000.0
2008-05-08 15:10:00,23.93,23.93,23.86,23.88,63400.0,19.2578,19.2578,19.2015,19.2176,63400.0
2008-05-08 15:20:00,23.87,23.92,23.86,23.89,81000.0,19.2095,19.2498,19.2015,19.2256,81000.0
2008-05-08 15:30:00,23.89,23.91,23.84,23.91,57800.0,19.2256,19.2417,19.1854,19.2417,57800.0
2008-05-08 15:40:00,23.9,23.93,23.9,23.93,63600.0,19.2337,19.2578,19.2337,19.2578,63600.0
2008-05-08 15:50:00,23.93,23.93,23.86,23.88,206600.0,19.2578,19.2578,19.2015,19.2176,206600.0
2008-05-09 09:30:00,23.7,24.09,23.6,23.73,77200.0,19.0727,19.3866,18.9923,19.0969,77200.0
2008-05-09 09:40:00,23.75,23.78,23.59,23.73,83200.0,19.113,19.1371,18.9842,19.0969,83200.0
2008-05-09 09:50:00,23.78,23.89,23.72,23.86,116400.0,19.1371,19.2256,19.0888,19.2015,116400.0
2008-05-09 10:00:00,23.86,23.88,23.81,23.83,53200.0,19.2015,19.2176,19.1613,19.1774,53200.0
2008-05-09 10:10:00,23.83,23.83,23.64,23.76,83800.0,19.1774,19.1774,19.0244,19.121,83800.0
2008-05-09 10:20:00,23.79,23.81,23.74,23.74,49400.0,19.1452,19.1613,19.1049,19.1049,49400.0
2008-05-09 10:30:00,23.74,23.74,23.67,23.73,34600.0,19.1049,19.1049,19.0486,19.0969,34600.0
2008-05-09 10:40:00,23.73,23.82,23.73,23.8,23000.0,19.0969,19.1693,19.0969,19.1532,23000.0
2008-05-09 10:50:00,23.8,23.82,23.75,23.81,24600.0,19.1532,19.1693,19.113,19.1613,24600.0
2008-05-09 11:00:00,23.81,23.81,23.7,23.75,110800.0,19.1613,19.1613,19.0727,19.113,110800.0
2008-05-09 11:10:00,23.74,23.77,23.74,23.77,27600.0,19.1049,19.1291,19.1049,19.1291,27600.0
2008-05-09 11:20:00,23.75,23.86,23.75,23.86,162000.0,19.113,19.2015,19.113,19.2015,162000.0
2008-05-09 11:30:00,23.86,23.87,23.83,23.85,44000.0,19.2015,19.2095,19.1774,19.1934,44000.0
2008-05-09 11:40:00,23.85,23.86,23.82,23.85,35800.0,19.1934,19.2015,19.1693,19.1934,35800.0
2008-05-09 11:50:00,23.85,23.93,23.85,23.86,31200.0,19.1934,19.2578,19.1934,19.2015,31200.0
2008-05-09 12:00:00,23.86,23.86,23.82,23.83,26000.0,19.2015,19.2015,19.1693,19.1774,26000.0
2008-05-09 12:10:00,23.83,23.89,23.82,23.88,34400.0,19.1774,19.2256,19.1693,19.2176,34400.0
2008-05-09 12:20:00,23.89,24.01,23.89,24.01,48000.0,19.2256,19.3222,19.2256,19.3222,48000.0
2008-05-09 12:30:00,24.02,24.02,23.98,23.98,67600.0,19.3303,19.3303,19.2981,19.2981,67600.0
2008-05-09 12:40:00,23.98,24.0,23.97,23.99,37000.0,19.2981,19.3142,19.29,19.3061,37000.0
2008-05-09 12:50:00,23.99,24.06,23.99,24.06,96200.0,19.3061,19.3624,19.3061,19.3624,96200.0
2008-05-09 13:00:00,24.06,24.06,23.96,23.98,159200.0,19.3624,19.3624,19.282,19.2981,159200.0
2008-05-09 13:10:00,23.95,24.0,23.95,23.99,83200.0,19.2739,19.3142,19.2739,19.3061,83200.0
2008-05-09 13:20:00,23.98,24.0,23.93,24.0,35400.0,19.2981,19.3142,19.2578,19.3142,35400.0
2008-05-09 13:30:00,24.0,24.0,23.98,24.0,87400.0,19.3142,19.3142,19.2981,19.3142,87400.0
2008-05-09 13:40:00,24.0,24.0,23.99,24.0,61800.0,19.3142,19.3142,19.3061,19.3142,61800.0
2008-05-09 13:50:00,23.99,24.0,23.98,23.98,42000.0,19.3061,19.3142,19.2981,19.2981,42000.0
2008-05-09 14:00:00,23.98,23.98,23.92,23.93,55800.0,19.2981,19.2981,19.2498,19.2578,55800.0
2008-05-09 14:10:00,23.93,23.96,23.93,23.94,87400.0,19.2578,19.282,19.2578,19.2659,87400.0
2008-05-09 14:20:00,23.94,23.95,23.88,23.89,85600.0,19.2659,19.2739,19.2176,19.2256,85600.0
2008-05-09 14:30:00,23.89,23.89,23.83,23.89,101000.0,19.2256,19.2256,19.1774,19.2256,101000.0
2008-05-09 14:40:00,23.89,23.93,23.89,23.93,94400.0,19.2256,19.2578,19.2256,19.2578,94400.0
2008-05-09 14:50:00,23.93,23.95,23.92,23.93,99400.0,19.2578,19.2739,19.2498,19.2578,99400.0
2008-05-09 15:00:00,23.93,23.95,23.92,23.94,91000.0,19.2578,19.2739,19.2498,19.2659,91000.0
2008-05-09 15:10:00,23.95,23.95,23.91,23.93,95800.0,19.2739,19.2739,19.2417,19.2578,95800.0
2008-05-09 15:20:00,23.92,23.96,23.92,23.96,156800.0,19.2498,19.282,19.2498,19.282,156800.0
2008-05-09 15:30:00,23.96,23.96,23.93,23.93,147800.0,19.282,19.282,19.2578,19.2578,147800.0
2008-05-09 15:40:00,23.93,23.97,23.9,23.93,299200.0,19.2578,19.29,19.2337,19.2578,299200.0
2008-05-09 15:50:00,23.93,24.16,23.93,24.0,612600.0,19.2578,19.4429,19.2578,19.3142,612600.0
2008-05-12 09:30:00,24.02,24.15,23.96,24.04,90400.0,19.3303,19.4349,19.282,19.3464,90400.0
2008-05-12 09:40:00,24.05,24.17,23.99,24.11,100600.0,19.3544,19.451,19.3061,19.4027,100600.0
2008-05-12 09:50:00,24.09,24.1,24.04,24.09,146200.0,19.3866,19.3946,19.3464,19.3866,146200.0
2008-05-12 10:00:00,24.09,24.17,24.07,24.08,113600.0,19.3866,19.451,19.3705,19.3785,113600.0
2008-05-12 10:10:00,24.08,24.09,23.88,23.91,66000.0,19.3785,19.3866,19.2176,19.2417,66000.0
2008-05-12 10:20:00,23.91,23.99,23.91,23.97,84000.0,19.2417,19.3061,19.2417,19.29,84000.0
2008-05-12 10:30:00,23.98,24.04,23.97,23.99,83800.0,19.2981,19.3464,19.29,19.3061,83800.0
2008-05-12 10:40:00,23.99,24.04,23.98,24.02,55400.0,19.3061,19.3464,19.2981,19.3303,55400.0
2008-05-12 10:50:00,24.0,24.03,23.99,24.02,44000.0,19.3142,19.3383,19.3061,19.3303,44000.0
2008-05-12 11:00:00,24.02,24.03,23.97,23.98,54000.0,19.3303,19.3383,19.29,19.2981,54000.0
2008-05-12 11:10:00,23.98,23.99,23.95,23.95,47000.0,19.2981,19.3061,19.2739,19.2739,47000.0
2008-05-12 11:20:00,23.96,24.02,23.95,24.0,38200.0,19.282,19.3303,19.2739,19.3142,38200.0
2008-05-12 11:30:00,24.02,24.04,24.0,24.04,32400.0,19.3303,19.3464,19.3142,19.3464,32400.0
2008-05-12 11:40:00,24.04,24.07,24.04,24.06,39000.0,19.3464,19.3705,19.3464,19.3624,39000.0
2008-05-12 11:50:00,24.05,24.18,24.02,24.16,111200.0,19.3544,19.459,19.3303,19.4429,111200.0
2008-05-12 12:00:00,24.18,24.18,24.11,24.15,67400.0,19.459,19.459,19.4027,19.4349,67400.0
2008-05-12 12:10:00,24.15,24.15,24.08,24.1,18800.0,19.4349,19.4349,19.3785,19.3946,18800.0
2008-05-12 12:20:00,24.09,24.11,24.08,24.11,17600.0,19.3866,19.4027,19.3785,19.4027,17600.0
2008-05-12 12:30:00,24.11,24.14,24.09,24.1,47600.0,19.4027,19.4268,19.3866,19.3946,47600.0
2008-05-12 12:40:00,24.11,24.12,24.1,24.12,13000.0,19.4027,19.4107,19.3946,19.4107,13000.0
2008-05-12 12:50:00,24.12,24.17,24.11,24.13,126200.0,19.4107,19.451,19.4027,19.4188,126200.0
2008-05-12 13:00:00,24.13,24.13,24.11,24.12,28600.0,19.4188,19.4188,19.4027,19.4107,28600.0
2008-05-12 13:10:00,24.11,24.13,24.11,24.13,30200.0,19.4027,19.4188,19.4027,19.4188,30200.0
2008-05-12 13:20:00,24.13,24.15,24.12,24.13,52200.0,19.4188,19.4349,19.4107,19.4188,52200.0
2008-05-12 13:30:00,24.14,24.17,24.13,24.17,27400.0,19.4268,19.451,19.4188,19.451,27400.0
2008-05-12 13:40:00,24.17,24.22,24.17,24.22,22800.0,19.451,19.4912,19.451,19.4912,22800.0
2008-05-12 13:50:00,24.22,24.25,24.21,24.25,26000.0,19.4912,19.5154,19.4832,19.5154,26000.0
2008-05-12 14:00:00,24.25,24.27,24.25,24.26,43400.0,19.5154,19.5314,19.5154,19.5234,43400.0
2008-05-12 14:10:00,24.26,24.3,24.25,24.29,52400.0,19.5234,19.5556,19.5154,19.5475,52400.0
2008-05-12 14:20:00,24.3,24.35,24.28,24.34,27600.0,19.5556,19.5958,19.5395,19.5878,27600.0
2008-05-12 14:30:00,24.35,24.41,24.34,24.35,133000.0,19.5958,19.6441,19.5878,19.5958,133000.0
2008-05-12 14:40:00,24.35,24.36,24.34,24.36,32200.0,19.5958,19.6039,19.5878,19.6039,32200.0
2008-05-12 14:50:00,24.36,24.38,24.36,24.36,61400.0,19.6039,19.62,19.6039,19.6039,61400.0
2008-05-12 15:00:00,24.37,24.38,24.3,24.3,128400.0,19.6119,19.62,19.5556,19.5556,128400.0
2008-05-12 15:10:00,24.3,24.32,24.29,24.29,71600.0,19.5556,19.5717,19.5475,19.5475,71600.0
2008-05-12 15:20:00,24.3,24.32,24.29,24.32,58400.0,19.5556,19.5717,19.5475,19.5717,58400.0
2008-05-12 15:30:00,24.32,24.36,24.31,24.36,54000.0,19.5717,19.6039,19.5636,19.6039,54000.0
2008-05-12 15:40:00,24.37,24.42,24.35,24.4,89200.0,19.6119,19.6522,19.5958,19.6361,89200.0
2008-05-12 15:50:00,24.4,24.41,24.38,24.38,109400.0,19.6361,19.6441,19.62,19.62,109400.0
2008-05-13 09:30:00,24.34,24.38,24.03,24.23,141600.0,19.5878,19.62,19.3383,19.4993,141600.0
2008-05-13 09:40:00,24.24,24.55,24.23,24.5,168400.0,19.5073,19.7568,19.4993,19.7165,168400.0
2008-05-13 09:50:00,24.5,24.5,24.29,24.31,92800.0,19.7165,19.7165,19.5475,19.5636,92800.0
2008-05-13 10:00:00,24.28,24.48,24.23,24.35,49800.0,19.5395,19.7004,19.4993,19.5958,49800.0
2008-05-13 10:10:00,24.33,24.34,24.23,24.25,58800.0,19.5797,19.5878,19.4993,19.5154,58800.0
2008-05-13 10:20:00,24.26,24.29,24.24,24.26,62400.0,19.5234,19.5475,19.5073,19.5234,62400.0
2008-05-13 10:30:00,24.26,24.27,24.24,24.27,46800.0,19.5234,19.5314,19.5073,19.5314,46800.0
2008-05-13 10:40:00,24.25,24.26,24.24,24.24,52600.0,19.5154,19.5234,19.5073,19.5073,52600.0
2008-05-13 10:50:00,24.24,24.29,24.21,24.29,94800.0,19.5073,19.5475,19.4832,19.5475,94800.0
2008-05-13 11:00:00,24.28,24.33,24.25,24.32,30600.0,19.5395,19.5797,19.5154,19.5717,30600.0
2008-05-13 11:10:00,24.32,24.33,24.27,24.33,70800.0,19.5717,19.5797,19.5314,19.5797,70800.0
2008-05-13 11:20:00,24.32,24.33,24.25,24.25,76400.0,19.5717,19.5797,19.5154,19.5154,76400.0
2008-05-13 11:30:00,24.26,24.32,24.26,24.31,82800.0,19.5234,19.5717,19.5234,19.5636,82800.0
2008-05-13 11:40:00,24.3,24.37,24.28,24.35,162600.0,19.5556,19.6119,19.5395,19.5958,162600.0
2008-05-13 11:50:00,24.35,24.36,24.35,24.36,101800.0,19.5958,19.6039,19.5958,19.6039,101800.0
2008-05-13 12:00:00,24.36,24.38,24.33,24.35,160600.0,19.6039,19.62,19.5797,19.5958,160600.0
2008-05-13 12:10:00,24.35,24.36,24.31,24.36,162600.0,19.5958,19.6039,19.5636,19.6039,162600.0
2008-05-13 12:20:00,24.36,24.45,24.33,24.34,145000.0,19.6039,19.6763,19.5797,19.5878,145000.0
2008-05-13 12:30:00,24.34,24.45,24.34,24.39,212200.0,19.5878,19.6763,19.5878,19.628,212200.0
2008-05-13 12:40:00,24.41,24.41,24.35,24.4,89600.0,19.6441,19.6441,19.5958,19.6361,89600.0
2008-05-13 12:50:00,24.4,24.4,24.33,24.36,104000.0,19.6361,19.6361,19.5797,19.6039,104000.0
2008-05-13 13:00:00,24.35,24.36,24.32,24.34,113400.0,19.5958,19.6039,19.5717,19.5878,113400.0
2008-05-13 13:10:00,24.35,24.36,24.33,24.34,157400.0,19.5958,19.6039,19.5797,19.5878,157400.0
2008-05-13 13:20:00,24.34,24.38,24.33,24.37,72600.0,19.5878,19.62,19.5797,19.6119,72600.0
2008-05-13 13:30:00,24.37,24.44,24.36,24.42,87000.0,19.6119,19.6683,19.6039,19.6522,87000.0
2008-05-13 13:40:00,24.41,24.43,24.36,24.38,122400.0,19.6441,19.6602,19.6039,19.62,122400.0
2008-05-13 13:50:00,24.38,24.43,24.38,24.41,84000.0,19.62,19.6602,19.62,19.6441,84000.0
2008-05-13 14:00:00,24.4,24.43,24.38,24.4,80000.0,19.6361,19.6602,19.62,19.6361,80000.0
2008-05-13 14:10:00,24.4,24.41,24.33,24.34,124400.0,19.6361,19.6441,19.5797,19.5878,124400.0
2008-05-13 14:20:00,24.34,24.35,24.27,24.29,120600.0,19.5878,19.5958,19.5314,19.5475,120600.0
2008-05-13 14:30:00,24.29,24.36,24.25,24.34,107600.0,19.5475,19.6039,19.5154,19.5878,107600.0
2008-05-13 14:40:00,24.34,24.36,24.29,24.3,96000.0,19.5878,19.6039,19.5475,19.5556,96000.0
2008-05-13 14:50:00,24.3,24.34,24.25,24.27,171400.0,19.5556,19.5878,19.5154,19.5314,171400.0
2008-05-13 15:00:00,24.27,24.34,24.25,24.33,138600.0,19.5314,19.5878,19.5154,19.5797,138600.0
2008-05-13 15:10:00,24.33,24.33,24.23,24.29,145200.0,19.5797,19.5797,19.4993,19.5475,145200.0
2008-05-13 15:20:00,24.29,24.34,24.27,24.34,115800.0,19.5475,19.5878,19.5314,19.5878,115800.0
2008-05-13 15:30:00,24.35,24.36,24.33,24.34,76800.0,19.5958,19.6039,19.5797,19.5878,76800.0
2008-05-13 15:40:00,24.34,24.38,24.33,24.36,131400.0,19.5878,19.62,19.5797,19.6039,131400.0
2008-05-13 15:50:00,24.36,24.4,24.32,24.35,176800.0,19.6039,19.6361,19.5717,19.5958,176800.0
2008-05-14 09:30:00,24.32,24.37,24.18,24.28,59600.0,19.5717,19.6119,19.459,19.5395,59600.0
2008-05-14 09:40:00,24.3,24.36,24.3,24.34,70800.0,19.5556,19.6039,19.5556,19.5878,70800.0
2008-05-14 09:50:00,24.33,24.34,24.07,24.11,141200.0,19.5797,19.5878,19.3705,19.4027,141200.0
2008-05-14 10:00:00,24.11,24.36,24.09,24.35,144400.0,19.4027,19.6039,19.3866,19.5958,144400.0
2008-05-14 10:10:00,24.36,24.36,24.21,24.21,93200.0,19.6039,19.6039,19.4832,19.4832,93200.0
2008-05-14 10:20:00,24.21,24.21,24.13,24.2,79000.0,19.4832,19.4832,19.4188,19.4751,79000.0
2008-05-14 10:30:00,24.21,24.23,24.11,24.15,87800.0,19.4832,19.4993,19.4027,19.4349,87800.0
2008-05-14 10:40:00,24.14,24.16,24.11,24.12,52800.0,19.4268,19.4429,19.4027,19.4107,52800.0
2008-05-14 10:50:00,24.12,24.12,24.04,24.06,52200.0,19.4107,19.4107,19.3464,19.3624,52200.0
2008-05-14 11:00:00,24.06,24.09,24.03,24.04,64600.0,19.3624,19.3866,19.3383,19.3464,64600.0
2008-05-14 11:10:00,24.06,24.06,23.97,24.03,77000.0,19.3624,19.3624,19.29,19.3383,77000.0
2008-05-14 11:20:00,24.04,24.14,24.04,24.11,104000.0,19.3464,19.4268,19.3464,19.4027,104000.0
2008-05-14 11:30:00,24.11,24.14,24.1,24.12,31600.0,19.4027,19.4268,19.3946,19.4107,31600.0
2008-05-14 11:40:00,24.14,24.18,24.14,24.15,31800.0,19.4268,19.459,19.4268,19.4349,31800.0
2008-05-14 11:50:00,24.15,24.17,24.11,24.13,40000.0,19.4349,19.451,19.4027,19.4188,40000.0
2008-05-14 12:00:00,24.13,24.34,24.13,24.15,30400.0,19.4188,19.5878,19.4188,19.4349,30400.0
2008-05-14 12:10:00,24.16,24.17,24.14,24.15,39600.0,19.4429,19.451,19.4268,19.4349,39600.0
2008-05-14 12:20:00,24.16,24.18,24.08,24.1,82600.0,19.4429,19.459,19.3785,19.3946,82600.0
2008-05-14 12:30:00,24.11,24.11,23.98,24.02,119400.0,19.4027,19.4027,19.2981,19.3303,119400.0
2008-05-14 12:40:00,24.02,24.04,23.98,24.02,55200.0,19.3303,19.3464,19.2981,19.3303,55200.0
2008-05-14 12:50:00,24.0,24.13,23.95,24.05,218400.0,19.3142,19.4188,19.2739,19.3544,218400.0
2008-05-14 13:00:00,24.05,24.12,24.03,24.11,31000.0,19.3544,19.4107,19.3383,19.4027,31000.0
2008-05-14 13:10:00,24.1,24.14,24.09,24.14,19600.0,19.3946,19.4268,19.3866,19.4268,19600.0
2008-05-14 13:20:00,24.14,24.15,24.08,24.11,50200.0,19.4268,19.4349,19.3785,19.4027,50200.0
2008-05-14 13:30:00,24.11,24.12,24.05,24.09,78800.0,19.4027,19.4107,19.3544,19.3866,78800.0
2008-05-14 13:40:00,24.1,24.15,24.05,24.08,255200.0,19.3946,19.4349,19.3544,19.3785,255200.0
2008-05-14 13:50:00,24.11,24.24,24.11,24.24,40400.0,19.4027,19.5073,19.4027,19.5073,40400.0
2008-05-14 14:00:00,24.24,24.25,24.08,24.13,144200.0,19.5073,19.5154,19.3785,19.4188,144200.0
2008-05-14 14:10:00,24.13,24.18,24.07,24.16,75800.0,19.4188,19.459,19.3705,19.4429,75800.0
2008-05-14 14:20:00,24.16,24.16,24.11,24.15,42600.0,19.4429,19.4429,19.4027,19.4349,42600.0
2008-05-14 14:30:00,24.15,24.16,24.11,24.16,82800.0,19.4349,19.4429,19.4027,19.4429,82800.0
2008-05-14 14:40:00,24.16,24.18,24.13,24.17,68200.0,19.4429,19.459,19.4188,19.451,68200.0
2008-05-14 14:50:00,24.16,24.17,24.1,24.1,62600.0,19.4429,19.451,19.3946,19.3946,62600.0
2008-05-14 15:00:00,24.11,24.14,24.09,24.13,31000.0,19.4027,19.4268,19.3866,19.4188,31000.0
2008-05-14 15:10:00,24.12,24.15,24.09,24.12,194400.0,19.4107,19.4349,19.3866,19.4107,194400.0
2008-05-14 15:20:00,24.12,24.12,24.01,24.02,97400.0,19.4107,19.4107,19.3222,19.3303,97400.0
2008-05-14 15:30:00,24.02,24.03,23.97,23.99,159800.0,19.3303,19.3383,19.29,19.3061,159800.0
2008-05-14 15:40:00,23.99,24.0,23.92,23.95,167400.0,19.3061,19.3142,19.2498,19.2739,167400.0
2008-05-14 15:50:00,23.95,23.98,23.89,23.89,284400.0,19.2739,19.2981,19.2256,19.2256,284400.0
2008-05-15 09:30:00,23.91,24.08,23.81,23.87,37800.0,19.2417,19.3785,19.1613,19.2095,37800.0
2008-05-15 09:40:00,23.88,23.93,23.82,23.9,76400.0,19.2176,19.2578,19.1693,19.2337,76400.0
2008-05-15 09:50:00,23.89,24.01,23.73,23.8,118600.0,19.2256,19.3222,19.0969,19.1532,118600.0
2008-05-15 10:00:00,23.83,23.9,23.78,23.9,60400.0,19.1774,19.2337,19.1371,19.2337,60400.0
2008-05-15 10:10:00,23.9,23.96,23.84,23.93,91800.0,19.2337,19.282,19.1854,19.2578,91800.0
2008-05-15 10:20:00,23.93,24.0,23.9,24.0,71200.0,19.2578,19.3142,19.2337,19.3142,71200.0
2008-05-15 10:30:00,23.98,23.98,23.92,23.96,92400.0,19.2981,19.2981,19.2498,19.282,92400.0
2008-05-15 10:40:00,23.96,23.96,23.86,23.9,101000.0,19.282,19.282,19.2015,19.2337,101000.0
2008-05-15 10:50:00,23.91,23.93,23.86,23.87,68800.0,19.2417,19.2578,19.2015,19.2095,68800.0
2008-05-15 11:00:00,23.88,23.93,23.83,23.86,76400.0,19.2176,19.2578,19.1774,19.2015,76400.0
2008-05-15 11:10:00,23.87,23.88,23.84,23.85,58200.0,19.2095,19.2176,19.1854,19.1934,58200.0
2008-05-15 11:20:00,23.84,23.91,23.83,23.85,36400.0,19.1854,19.2417,19.1774,19.1934,36400.0
2008-05-15 11:30:00,23.85,23.85,23.82,23.82,12400.0,19.1934,19.1934,19.1693,19.1693,12400.0
2008-05-15 11:40:00,23.83,23.88,23.82,23.86,57200.0,19.1774,19.2176,19.1693,19.2015,57200.0
2008-05-15 11:50:00,23.85,23.85,23.82,23.83,15000.0,19.1934,19.1934,19.1693,19.1774,15000.0
2008-05-15 12:00:00,23.83,23.93,23.83,23.93,48800.0,19.1774,19.2578,19.1774,19.2578,48800.0
2008-05-15 12:10:00,23.94,23.95,23.89,23.93,64200.0,19.2659,19.2739,19.2256,19.2578,64200.0
2008-05-15 12:20:00,23.94,23.99,23.88,23.99,41600.0,19.2659,19.3061,19.2176,19.3061,41600.0
2008-05-15 12:30:00,23.99,24.02,23.98,24.02,136200.0,19.3061,19.3303,19.2981,19.3303,136200.0
2008-05-15 12:40:00,24.02,24.02,23.95,23.96,68600.0,19.3303,19.3303,19.2739,19.282,68600.0
2008-05-15 12:50:00,23.96,23.97,23.94,23.96,54400.0,19.282,19.29,19.2659,19.282,54400.0
2008-05-15 13:00:00,23.95,24.0,23.94,24.0,34600.0,19.2739,19.3142,19.2659,19.3142,34600.0
2008-05-15 13:10:00,24.0,24.04,24.0,24.04,15400.0,19.3142,19.3464,19.3142,19.3464,15400.0
2008-05-15 13:20:00,24.04,24.06,24.04,24.05,71200.0,19.3464,19.3624,19.3464,19.3544,71200.0
2008-05-15 13:30:00,24.05,24.07,24.01,24.03,79400.0,19.3544,19.3705,19.3222,19.3383,79400.0
2008-05-15 13:40:00,24.02,24.12,24.01,24.06,47800.0,19.3303,19.4107,19.3222,19.3624,47800.0
2008-05-15 13:50:00,24.07,24.08,24.06,24.08,27200.0,19.3705,19.3785,19.3624,19.3785,27200.0
2008-05-15 14:00:00,24.07,24.12,24.07,24.12,64800.0,19.3705,19.4107,19.3705,19.4107,64800.0
2008-05-15 14:10:00,24.12,24.15,24.08,24.11,79800.0,19.4107,19.4349,19.3785,19.4027,79800.0
2008-05-15 14:20:00,24.12,24.14,24.07,24.07,43400.0,19.4107,19.4268,19.3705,19.3705,43400.0
2008-05-15 14:30:00,24.06,24.1,24.06,24.1,40600.0,19.3624,19.3946,19.3624,19.3946,40600.0
2008-05-15 14:40:00,24.09,24.13,24.08,24.13,54600.0,19.3866,19.4188,19.3785,19.4188,54600.0
2008-05-15 14:50:00,24.13,24.13,24.11,24.12,44000.0,19.4188,19.4188,19.4027,19.4107,44000.0
2008-05-15 15:00:00,24.12,24.14,24.1,24.13,33000.0,19.4107,19.4268,19.3946,19.4188,33000.0
2008-05-15 15:10:00,24.12,24.15,24.11,24.11,66200.0,19.4107,19.4349,19.4027,19.4027,66200.0
2008-05-15 15:20:00,24.11,24.15,24.1,24.11,51200.0,19.4027,19.4349,19.3946,19.4027,51200.0
2008-05-15 15:30:00,24.11,24.18,24.11,24.16,93800.0,19.4027,19.459,19.4027,19.4429,93800.0
2008-05-15 15:40:00,24.17,24.19,24.15,24.18,114000.0,19.451,19.4671,19.4349,19.459,114000.0
2008-05-15 15:50:00,24.18,24.18,24.09,24.15,133200.0,19.459,19.459,19.3866,19.4349,133200.0
2008-05-16 09:30:00,24.0,24.48,23.78,24.08,273000.0,19.3142,19.7004,19.1371,19.3785,273000.0
2008-05-16 09:40:00,24.08,24.1,23.92,23.92,110200.0,19.3785,19.3946,19.2498,19.2498,110200.0
2008-05-16 09:50:00,23.91,23.99,23.89,23.93,166800.0,19.2417,19.3061,19.2256,19.2578,166800.0
2008-05-16 10:00:00,23.93,23.96,23.93,23.96,54600.0,19.2578,19.282,19.2578,19.282,54600.0
2008-05-16 10:10:00,23.96,24.03,23.93,23.93,56600.0,19.282,19.3383,19.2578,19.2578,56600.0
2008-05-16 10:20:00,23.93,23.95,23.89,23.92,93400.0,19.2578,19.2739,19.2256,19.2498,93400.0
2008-05-16 10:30:00,23.92,23.95,23.86,23.91,103200.0,19.2498,19.2739,19.2015,19.2417,103200.0
2008-05-16 10:40:00,23.92,23.94,23.88,23.94,27800.0,19.2498,19.2659,19.2176,19.2659,27800.0
2008-05-16 10:50:00,23.95,23.96,23.83,23.83,26200.0,19.2739,19.282,19.1774,19.1774,26200.0
2008-05-16 11:00:00,23.81,23.86,23.79,23.86,28800.0,19.1613,19.2015,19.1452,19.2015,28800.0
2008-05-16 11:10:00,23.86,23.88,23.83,23.88,15600.0,19.2015,19.2176,19.1774,19.2176,15600.0
2008-05-16 11:20:00,23.88,23.9,23.86,23.89,20400.0,19.2176,19.2337,19.2015,19.2256,20400.0
2008-05-16 11:30:00,23.89,23.93,23.88,23.93,30800.0,19.2256,19.2578,19.2176,19.2578,30800.0
2008-05-16 11:40:00,23.93,23.93,23.93,23.93,25000.0,19.2578,19.2578,19.2578,19.2578,25000.0
2008-05-16 11:50:00,23.93,23.95,23.89,23.89,28000.0,19.2578,19.2739,19.2256,19.2256,28000.0
2008-05-16 12:00:00,23.91,23.93,23.91,23.92,12800.0,19.2417,19.2578,19.2417,19.2498,12800.0
2008-05-16 12:10:00,23.93,23.98,23.92,23.98,20800.0,19.2578,19.2981,19.2498,19.2981,20800.0
2008-05-16 12:20:00,23.98,24.0,23.97,24.0,12200.0,19.2981,19.3142,19.29,19.3142,12200.0
2008-05-16 12:30:00,24.0,24.0,23.98,23.99,12400.0,19.3142,19.3142,19.2981,19.3061,12400.0
2008-05-16 12:40:00,23.98,24.0,23.98,24.0,8200.0,19.2981,19.3142,19.2981,19.3142,8200.0
2008-05-16 12:50:00,24.0,24.0,24.0,24.0,21600.0,19.3142,19.3142,19.3142,19.3142,21600.0
2008-05-16 13:00:00,24.0,24.0,23.99,23.99,57400.0,19.3142,19.3142,19.3061,19.3061,57400.0
2008-05-16 13:10:00,24.0,24.0,23.98,23.99,12200.0,19.3142,19.3142,19.2981,19.3061,12200.0
2008-05-16 13:20:00,23.99,24.0,23.98,24.0,13800.0,19.3061,19.3142,19.2981,19.3142,13800.0
2008-05-16 13:30:00,24.0,24.0,23.97,23.97,16000.0,19.3142,19.3142,19.29,19.29,16000.0
2008-05-16 13:40:00,23.97,24.0,23.97,23.99,21000.0,19.29,19.3142,19.29,19.3061,21000.0
2008-05-16 13:50:00,23.99,24.0,23.95,24.0,31000.0,19.3061,19.3142,19.2739,19.3142,31000.0
2008-05-16 14:00:00,23.99,24.0,23.98,23.98,20600.0,19.3061,19.3142,19.2981,19.2981,20600.0
2008-05-16 14:10:00,23.98,24.0,23.98,23.99,21000.0,19.2981,19.3142,19.2981,19.3061,21000.0
2008-05-16 14:20:00,24.0,24.0,23.99,23.99,15000.0,19.3142,19.3142,19.3061,19.3061,15000.0
2008-05-16 14:30:00,23.99,23.99,23.98,23.99,13600.0,19.3061,19.3061,19.2981,19.3061,13600.0
2008-05-16 14:40:00,23.99,24.02,23.98,24.0,32400.0,19.3061,19.3303,19.2981,19.3142,32400.0
2008-05-16 14:50:00,24.0,24.02,23.99,24.02,22800.0,19.3142,19.3303,19.3061,19.3303,22800.0
2008-05-16 15:00:00,24.02,24.08,24.0,24.07,84800.0,19.3303,19.3785,19.3142,19.3705,84800.0
2008-05-16 15:10:00,24.07,24.07,24.03,24.04,24200.0,19.3705,19.3705,19.3383,19.3464,24200.0
2008-05-16 15:20:00,24.05,24.07,24.03,24.04,40000.0,19.3544,19.3705,19.3383,19.3464,40000.0
2008-05-16 15:30:00,24.03,24.06,24.02,24.06,49800.0,19.3383,19.3624,19.3303,19.3624,49800.0
2008-05-16 15:40:00,24.06,24.07,24.0,24.04,46400.0,19.3624,19.3705,19.3142,19.3464,46400.0
2008-05-16 15:50:00,24.04,24.06,24.01,24.04,69400.0,19.3464,19.3624,19.3222,19.3464,69400.0
2008-05-19 09:30:00,23.99,24.05,23.89,23.89,24600.0,19.3061,19.3544,19.2256,19.2256,24600.0
2008-05-19 09:40:00,23.89,23.95,23.85,23.95,30000.0,19.2256,19.2739,19.1934,19.2739,30000.0
2008-05-19 09:50:00,23.95,24.01,23.92,23.96,40400.0,19.2739,19.3222,19.2498,19.282,40400.0
2008-05-19 10:00:00,23.98,24.0,23.97,24.0,56200.0,19.2981,19.3142,19.29,19.3142,56200.0
2008-05-19 10:10:00,24.0,24.0,23.91,23.92,21200.0,19.3142,19.3142,19.2417,19.2498,21200.0
2008-05-19 10:20:00,23.92,23.98,23.9,23.93,19400.0,19.2498,19.2981,19.2337,19.2578,19400.0
2008-05-19 10:30:00,23.93,24.0,23.9,23.97,24600.0,19.2578,19.3142,19.2337,19.29,24600.0
2008-05-19 10:40:00,23.97,23.99,23.95,23.98,19400.0,19.29,19.3061,19.2739,19.2981,19400.0
2008-05-19 10:50:00,23.99,24.1,23.98,24.04,144400.0,19.3061,19.3946,19.2981,19.3464,144400.0
2008-05-19 11:00:00,24.04,24.11,24.04,24.1,207200.0,19.3464,19.4027,19.3464,19.3946,207200.0
2008-05-19 11:10:00,24.1,24.19,24.08,24.18,110800.0,19.3946,19.4671,19.3785,19.459,110800.0
2008-05-19 11:20:00,24.18,24.26,24.17,24.21,108200.0,19.459,19.5234,19.451,19.4832,108200.0
2008-05-19 11:30:00,24.21,24.23,24.18,24.23,52600.0,19.4832,19.4993,19.459,19.4993,52600.0
2008-05-19 11:40:00,24.23,24.26,24.18,24.25,99200.0,19.4993,19.5234,19.459,19.5154,99200.0
2008-05-19 11:50:00,24.25,24.25,24.23,24.25,64600.0,19.5154,19.5154,19.4993,19.5154,64600.0
2008-05-19 12:00:00,24.25,24.28,24.23,24.25,175800.0,19.5154,19.5395,19.4993,19.5154,175800.0
2008-05-19 12:10:00,24.25,24.25,24.23,24.23,68000.0,19.5154,19.5154,19.4993,19.4993,68000.0
2008-05-19 12:20:00,24.24,24.25,24.23,24.24,111800.0,19.5073,19.5154,19.4993,19.5073,111800.0
2008-05-19 12:30:00,24.23,24.27,24.2,24.22,84400.0,19.4993,19.5314,19.4751,19.4912,84400.0
2008-05-19 12:40:00,24.22,24.26,24.22,24.25,40400.0,19.4912,19.5234,19.4912,19.5154,40400.0
2008-05-19 12:50:00,24.25,24.26,24.23,24.24,34000.0,19.5154,19.5234,19.4993,19.5073,34000.0
2008-05-19 13:00:00,24.24,24.25,24.21,24.23,18200.0,19.5073,19.5154,19.4832,19.4993,18200.0
2008-05-19 13:10:00,24.23,24.23,24.21,24.21,17000.0,19.4993,19.4993,19.4832,19.4832,17000.0
2008-05-19 13:20:00,24.22,24.25,24.22,24.25,22000.0,19.4912,19.5154,19.4912,19.5154,22000.0
2008-05-19 13:30:00,24.25,24.25,24.2,24.2,7600.0,19.5154,19.5154,19.4751,19.4751,7600.0
2008-05-19 13:40:00,24.2,24.21,24.18,24.2,15600.0,19.4751,19.4832,19.459,19.4751,15600.0
2008-05-19 13:50:00,24.2,24.21,24.17,24.17,10800.0,19.4751,19.4832,19.451,19.451,10800.0
2008-05-19 14:00:00,24.17,24.18,24.12,24.12,23600.0,19.451,19.459,19.4107,19.4107,23600.0
2008-05-19 14:10:00,24.12,24.13,24.05,24.07,58800.0,19.4107,19.4188,19.3544,19.3705,58800.0
2008-05-19 14:20:00,24.07,24.07,23.99,24.0,64600.0,19.3705,19.3705,19.3061,19.3142,64600.0
2008-05-19 14:30:00,24.02,24.03,23.99,24.0,43200.0,19.3303,19.3383,19.3061,19.3142,43200.0
2008-05-19 14:40:00,24.0,24.02,23.99,24.0,32000.0,19.3142,19.3303,19.3061,19.3142,32000.0
2008-05-19 14:50:00,24.0,24.02,23.97,24.0,61600.0,19.3142,19.3303,19.29,19.3142,61600.0
2008-05-19 15:00:00,24.0,24.01,23.99,24.0,88200.0,19.3142,19.3222,19.3061,19.3142,88200.0
2008-05-19 15:10:00,24.0,24.02,23.99,24.0,36200.0,19.3142,19.3303,19.3061,19.3142,36200.0
2008-05-19 15:20:00,24.0,24.0,23.99,24.0,83800.0,19.3142,19.3142,19.3061,19.3142,83800.0
2008-05-19 15:30:00,24.0,24.0,23.9,23.91,69200.0,19.3142,19.3142,19.2337,19.2417,69200.0
2008-05-19 15:40:00,23.92,23.95,23.9,23.95,92200.0,19.2498,19.2739,19.2337,19.2739,92200.0
2008-05-19 15:50:00,23.94,23.95,23.9,23.92,131800.0,19.2659,19.2739,19.2337,19.2498,131800.0
2008-05-20 09:30:00,23.79,23.8,23.72,23.79,24000.0,19.1452,19.1532,19.0888,19.1452,24000.0
2008-05-20 09:40:00,23.79,23.86,23.78,23.85,48400.0,19.1452,19.2015,19.1371,19.1934,48400.0
2008-05-20 09:50:00,23.85,24.0,23.84,23.91,101600.0,19.1934,19.3142,19.1854,19.2417,101600.0
2008-05-20 10:00:00,23.91,24.02,23.9,24.0,50400.0,19.2417,19.3303,19.2337,19.3142,50400.0
2008-05-20 10:10:00,23.99,24.01,23.96,23.99,44000.0,19.3061,19.3222,19.282,19.3061,44000.0
2008-05-20 10:20:00,23.99,24.05,23.99,24.02,17400.0,19.3061,19.3544,19.3061,19.3303,17400.0
2008-05-20 10:30:00,24.02,24.02,23.93,23.95,11800.0,19.3303,19.3303,19.2578,19.2739,11800.0
2008-05-20 10:40:00,23.97,24.0,23.95,24.0,58400.0,19.29,19.3142,19.2739,19.3142,58400.0
2008-05-20 10:50:00,24.0,24.0,23.94,23.99,36200.0,19.3142,19.3142,19.2659,19.3061,36200.0
2008-05-20 11:00:00,24.0,24.0,23.97,23.97,62000.0,19.3142,19.3142,19.29,19.29,62000.0
2008-05-20 11:10:00,23.97,23.98,23.88,23.88,29600.0,19.29,19.2981,19.2176,19.2176,29600.0
2008-05-20 11:20:00,23.89,23.89,23.86,23.88,31800.0,19.2256,19.2256,19.2015,19.2176,31800.0
2008-05-20 11:30:00,23.88,23.88,23.78,23.78,37600.0,19.2176,19.2176,19.1371,19.1371,37600.0
2008-05-20 11:40:00,23.79,23.8,23.73,23.75,74400.0,19.1452,19.1532,19.0969,19.113,74400.0
2008-05-20 11:50:00,23.75,23.75,23.71,23.74,20400.0,19.113,19.113,19.0808,19.1049,20400.0
2008-05-20 12:00:00,23.74,23.75,23.72,23.74,22200.0,19.1049,19.113,19.0888,19.1049,22200.0
2008-05-20 12:10:00,23.75,23.79,23.73,23.76,29000.0,19.113,19.1452,19.0969,19.121,29000.0
2008-05-20 12:20:00,23.76,23.79,23.74,23.76,30400.0,19.121,19.1452,19.1049,19.121,30400.0
2008-05-20 12:30:00,23.75,23.78,23.74,23.75,24200.0,19.113,19.1371,19.1049,19.113,24200.0
2008-05-20 12:40:00,23.75,23.75,23.73,23.75,18600.0,19.113,19.113,19.0969,19.113,18600.0
2008-05-20 12:50:00,23.76,23.77,23.72,23.73,28200.0,19.121,19.1291,19.0888,19.0969,28200.0
2008-05-20 13:00:00,23.74,23.79,23.73,23.76,12000.0,19.1049,19.1452,19.0969,19.121,12000.0
2008-05-20 13:10:00,23.77,23.77,23.75,23.75,12800.0,19.1291,19.1291,19.113,19.113,12800.0
2008-05-20 13:20:00,23.75,23.78,23.73,23.77,16800.0,19.113,19.1371,19.0969,19.1291,16800.0
2008-05-20 13:30:00,23.77,23.78,23.72,23.73,30400.0,19.1291,19.1371,19.0888,19.0969,30400.0
2008-05-20 13:40:00,23.72,23.77,23.7,23.76,29800.0,19.0888,19.1291,19.0727,19.121,29800.0
2008-05-20 13:50:00,23.75,23.76,23.67,23.69,39600.0,19.113,19.121,19.0486,19.0647,39600.0
2008-05-20 14:00:00,23.69,23.7,23.59,23.6,68200.0,19.0647,19.0727,18.9842,18.9923,68200.0
2008-05-20 14:10:00,23.6,23.66,23.6,23.61,49200.0,18.9923,19.0405,18.9923,19.0003,49200.0
2008-05-20 14:20:00,23.61,23.65,23.61,23.63,30400.0,19.0003,19.0325,19.0003,19.0164,30400.0
2008-05-20 14:30:00,23.62,23.68,23.62,23.67,18400.0,19.0084,19.0566,19.0084,19.0486,18400.0
2008-05-20 14:40:00,23.67,23.68,23.65,23.65,25400.0,19.0486,19.0566,19.0325,19.0325,25400.0
2008-05-20 14:50:00,23.66,23.68,23.65,23.67,29400.0,19.0405,19.0566,19.0325,19.0486,29400.0
2008-05-20 15:00:00,23.67,23.75,23.67,23.74,40000.0,19.0486,19.113,19.0486,19.1049,40000.0
2008-05-20 15:10:00,23.74,23.79,23.73,23.79,38800.0,19.1049,19.1452,19.0969,19.1452,38800.0
2008-05-20 15:20:00,23.78,23.8,23.75,23.78,23200.0,19.1371,19.1532,19.113,19.1371,23200.0
2008-05-20 15:30:00,23.78,23.78,23.7,23.7,45000.0,19.1371,19.1371,19.0727,19.0727,45000.0
2008-05-20 15:40:00,23.7,23.7,23.67,23.68,168200.0,19.0727,19.0727,19.0486,19.0566,168200.0
2008-05-20 15:50:00,23.68,23.71,23.61,23.66,269400.0,19.0566,19.0808,19.0003,19.0405,269400.0
2008-05-21 09:30:00,23.75,23.75,23.64,23.74,46400.0,19.113,19.113,19.0244,19.1049,46400.0
2008-05-21 09:40:00,23.74,23.75,23.65,23.67,54000.0,19.1049,19.113,19.0325,19.0486,54000.0
2008-05-21 09:50:00,23.66,23.67,23.6,23.61,50800.0,19.0405,19.0486,18.9923,19.0003,50800.0
2008-05-21 10:00:00,23.61,23.68,23.61,23.68,43000.0,19.0003,19.0566,19.0003,19.0566,43000.0
2008-05-21 10:10:00,23.68,23.73,23.67,23.71,35000.0,19.0566,19.0969,19.0486,19.0808,35000.0
2008-05-21 10:20:00,23.72,23.8,23.72,23.75,57200.0,19.0888,19.1532,19.0888,19.113,57200.0
2008-05-21 10:30:00,23.75,23.75,23.68,23.72,147600.0,19.113,19.113,19.0566,19.0888,147600.0
2008-05-21 10:40:00,23.74,23.77,23.71,23.72,39200.0,19.1049,19.1291,19.0808,19.0888,39200.0
2008-05-21 10:50:00,23.72,23.72,23.59,23.65,86800.0,19.0888,19.0888,18.9842,19.0325,86800.0
2008-05-21 11:00:00,23.65,23.71,23.64,23.68,62200.0,19.0325,19.0808,19.0244,19.0566,62200.0
2008-05-21 11:10:00,23.66,23.74,23.65,23.67,44800.0,19.0405,19.1049,19.0325,19.0486,44800.0
2008-05-21 11:20:00,23.68,23.75,23.67,23.75,50800.0,19.0566,19.113,19.0486,19.113,50800.0
2008-05-21 11:30:00,23.74,23.82,23.73,23.81,69400.0,19.1049,19.1693,19.0969,19.1613,69400.0
2008-05-21 11:40:00,23.81,23.81,23.75,23.77,27000.0,19.1613,19.1613,19.113,19.1291,27000.0
2008-05-21 11:50:00,23.75,23.79,23.75,23.78,19000.0,19.113,19.1452,19.113,19.1371,19000.0
2008-05-21 12:00:00,23.78,23.79,23.75,23.78,31400.0,19.1371,19.1452,19.113,19.1371,31400.0
2008-05-21 12:10:00,23.78,23.82,23.78,23.81,40800.0,19.1371,19.1693,19.1371,19.1613,40800.0
2008-05-21 12:20:00,23.82,23.83,23.8,23.8,30800.0,19.1693,19.1774,19.1532,19.1532,30800.0
2008-05-21 12:30:00,23.81,23.82,23.79,23.81,25600.0,19.1613,19.1693,19.1452,19.1613,25600.0
2008-05-21 12:40:00,23.81,23.88,23.8,23.86,22200.0,19.1613,19.2176,19.1532,19.2015,22200.0
2008-05-21 12:50:00,23.86,23.86,23.83,23.83,14000.0,19.2015,19.2015,19.1774,19.1774,14000.0
2008-05-21 13:00:00,23.82,23.83,23.75,23.75,24000.0,19.1693,19.1774,19.113,19.113,24000.0
2008-05-21 13:10:00,23.75,23.75,23.73,23.74,31400.0,19.113,19.113,19.0969,19.1049,31400.0
2008-05-21 13:20:00,23.74,23.74,23.68,23.69,47000.0,19.1049,19.1049,19.0566,19.0647,47000.0
2008-05-21 13:30:00,23.7,23.73,23.68,23.72,46800.0,19.0727,19.0969,19.0566,19.0888,46800.0
2008-05-21 13:40:00,23.72,23.73,23.72,23.72,17400.0,19.0888,19.0969,19.0888,19.0888,17400.0
2008-05-21 13:50:00,23.72,23.73,23.68,23.7,36000.0,19.0888,19.0969,19.0566,19.0727,36000.0
2008-05-21 14:00:00,23.69,23.71,23.58,23.58,56000.0,19.0647,19.0808,18.9762,18.9762,56000.0
2008-05-21 14:10:00,23.6,23.6,23.52,23.53,45400.0,18.9923,18.9923,18.9279,18.9359,45400.0
2008-05-21 14:20:00,23.52,23.52,23.46,23.48,55400.0,18.9279,18.9279,18.8796,18.8957,55400.0
2008-05-21 14:30:00,23.47,23.5,23.45,23.45,88600.0,18.8876,18.9118,18.8715,18.8715,88600.0
2008-05-21 14:40:00,23.45,23.46,23.41,23.42,33000.0,18.8715,18.8796,18.8394,18.8474,33000.0
2008-05-21 14:50:00,23.42,23.46,23.41,23.42,54400.0,18.8474,18.8796,18.8394,18.8474,54400.0
2008-05-21 15:00:00,23.42,23.43,23.39,23.41,91000.0,18.8474,18.8555,18.8233,18.8394,91000.0
2008-05-21 15:10:00,23.41,23.46,23.38,23.46,137000.0,18.8394,18.8796,18.8152,18.8796,137000.0
2008-05-21 15:20:00,23.45,23.5,23.45,23.5,114200.0,18.8715,18.9118,18.8715,18.9118,114200.0
2008-05-21 15:30:00,23.5,23.53,23.45,23.49,106800.0,18.9118,18.9359,18.8715,18.9037,106800.0
2008-05-21 15:40:00,23.49,23.51,23.41,23.49,138000.0,18.9037,18.9198,18.8394,18.9037,138000.0
2008-05-21 15:50:00,23.49,23.49,23.39,23.46,88600.0,18.9037,18.9037,18.8233,18.8796,88600.0
2008-05-22 09:30:00,23.23,23.47,23.23,23.38,59200.0,18.6945,18.8876,18.6945,18.8152,59200.0
2008-05-22 09:40:00,23.39,23.42,23.25,23.36,39200.0,18.8233,18.8474,18.7106,18.7991,39200.0
2008-05-22 09:50:00,23.36,23.5,23.36,23.46,28600.0,18.7991,18.9118,18.7991,18.8796,28600.0
2008-05-22 10:00:00,23.46,23.71,23.42,23.7,76000.0,18.8796,19.0808,18.8474,19.0727,76000.0
2008-05-22 10:10:00,23.72,23.74,23.66,23.67,85600.0,19.0888,19.1049,19.0405,19.0486,85600.0
2008-05-22 10:20:00,23.67,23.79,23.66,23.77,34400.0,19.0486,19.1452,19.0405,19.1291,34400.0
2008-05-22 10:30:00,23.77,23.78,23.65,23.7,43000.0,19.1291,19.1371,19.0325,19.0727,43000.0
2008-05-22 10:40:00,23.7,23.72,23.66,23.7,26200.0,19.0727,19.0888,19.0405,19.0727,26200.0
2008-05-22 10:50:00,23.69,23.75,23.67,23.75,31800.0,19.0647,19.113,19.0486,19.113,31800.0
2008-05-22 11:00:00,23.75,23.77,23.67,23.68,73600.0,19.113,19.1291,19.0486,19.0566,73600.0
2008-05-22 11:10:00,23.69,23.72,23.64,23.65,51600.0,19.0647,19.0888,19.0244,19.0325,51600.0
2008-05-22 11:20:00,23.63,23.73,23.63,23.67,53800.0,19.0164,19.0969,19.0164,19.0486,53800.0
2008-05-22 11:30:00,23.66,23.67,23.62,23.63,92200.0,19.0405,19.0486,19.0084,19.0164,92200.0
2008-05-22 11:40:00,23.62,23.64,23.58,23.61,32600.0,19.0084,19.0244,18.9762,19.0003,32600.0
2008-05-22 11:50:00,23.61,23.65,23.61,23.61,22800.0,19.0003,19.0325,19.0003,19.0003,22800.0
2008-05-22 12:00:00,23.62,23.63,23.6,23.62,39400.0,19.0084,19.0164,18.9923,19.0084,39400.0
2008-05-22 12:10:00,23.62,23.64,23.6,23.6,31000.0,19.0084,19.0244,18.9923,18.9923,31000.0
2008-05-22 12:20:00,23.61,23.64,23.59,23.59,54200.0,19.0003,19.0244,18.9842,18.9842,54200.0
2008-05-22 12:30:00,23.59,23.63,23.59,23.63,27200.0,18.9842,19.0164,18.9842,19.0164,27200.0
2008-05-22 12:40:00,23.63,23.64,23.61,23.63,50600.0,19.0164,19.0244,19.0003,19.0164,50600.0
2008-05-22 12:50:00,23.64,23.68,23.62,23.68,28000.0,19.0244,19.0566,19.0084,19.0566,28000.0
2008-05-22 13:00:00,23.67,23.69,23.65,23.66,20400.0,19.0486,19.0647,19.0325,19.0405,20400.0
2008-05-22 13:10:00,23.66,23.68,23.64,23.67,25000.0,19.0405,19.0566,19.0244,19.0486,25000.0
2008-05-22 13:20:00,23.67,23.7,23.64,23.65,24800.0,19.0486,19.0727,19.0244,19.0325,24800.0
2008-05-22 13:30:00,23.65,23.66,23.62,23.64,31000.0,19.0325,19.0405,19.0084,19.0244,31000.0
2008-05-22 13:40:00,23.65,23.66,23.61,23.65,110800.0,19.0325,19.0405,19.0003,19.0325,110800.0
2008-05-22 13:50:00,23.65,23.67,23.62,23.64,70200.0,19.0325,19.0486,19.0084,19.0244,70200.0
2008-05-22 14:00:00,23.64,23.66,23.61,23.62,88400.0,19.0244,19.0405,19.0003,19.0084,88400.0
2008-05-22 14:10:00,23.63,23.65,23.6,23.64,76200.0,19.0164,19.0325,18.9923,19.0244,76200.0
2008-05-22 14:20:00,23.64,23.67,23.62,23.65,74600.0,19.0244,19.0486,19.0084,19.0325,74600.0
2008-05-22 14:30:00,23.65,23.68,23.63,23.67,82600.0,19.0325,19.0566,19.0164,19.0486,82600.0
2008-05-22 14:40:00,23.67,23.67,23.65,23.65,65400.0,19.0486,19.0486,19.0325,19.0325,65400.0
2008-05-22 14:50:00,23.65,23.67,23.61,23.66,53600.0,19.0325,19.0486,19.0003,19.0405,53600.0
2008-05-22 15:00:00,23.66,23.66,23.63,23.66,81400.0,19.0405,19.0405,19.0164,19.0405,81400.0
2008-05-22 15:10:00,23.66,23.66,23.64,23.65,34600.0,19.0405,19.0405,19.0244,19.0325,34600.0
2008-05-22 15:20:00,23.65,23.67,23.61,23.63,56000.0,19.0325,19.0486,19.0003,19.0164,56000.0
2008-05-22 15:30:00,23.62,23.64,23.59,23.62,43200.0,19.0084,19.0244,18.9842,19.0084,43200.0
2008-05-22 15:40:00,23.62,23.66,23.6,23.65,84000.0,19.0084,19.0405,18.9923,19.0325,84000.0
2008-05-22 15:50:00,23.65,23.69,23.63,23.66,231200.0,19.0325,19.0647,19.0164,19.0405,231200.0
2008-05-23 09:30:00,23.54,23.6,23.41,23.6,88600.0,18.944,18.9923,18.8394,18.9923,88600.0
2008-05-23 09:40:00,23.57,23.6,23.46,23.47,56800.0,18.9681,18.9923,18.8796,18.8876,56800.0
2008-05-23 09:50:00,23.47,23.52,23.39,23.52,36800.0,18.8876,18.9279,18.8233,18.9279,36800.0
2008-05-23 10:00:00,23.52,23.52,23.46,23.48,62800.0,18.9279,18.9279,18.8796,18.8957,62800.0
2008-05-23 10:10:00,23.48,23.48,23.45,23.46,26800.0,18.8957,18.8957,18.8715,18.8796,26800.0
2008-05-23 10:20:00,23.46,23.47,23.43,23.43,16800.0,18.8796,18.8876,18.8555,18.8555,16800.0
2008-05-23 10:30:00,23.42,23.45,23.4,23.43,32200.0,18.8474,18.8715,18.8313,18.8555,32200.0
2008-05-23 10:40:00,23.42,23.43,23.35,23.35,40400.0,18.8474,18.8555,18.7911,18.7911,40400.0
2008-05-23 10:50:00,23.35,23.36,23.34,23.35,49600.0,18.7911,18.7991,18.783,18.7911,49600.0
2008-05-23 11:00:00,23.34,23.39,23.34,23.38,62200.0,18.783,18.8233,18.783,18.8152,62200.0
2008-05-23 11:10:00,23.39,23.39,23.32,23.33,115600.0,18.8233,18.8233,18.7669,18.775,115600.0
2008-05-23 11:20:00,23.33,23.35,23.32,23.35,42600.0,18.775,18.7911,18.7669,18.7911,42600.0
2008-05-23 11:30:00,23.35,23.4,23.34,23.4,20600.0,18.7911,18.8313,18.783,18.8313,20600.0
2008-05-23 11:40:00,23.41,23.46,23.4,23.45,17000.0,18.8394,18.8796,18.8313,18.8715,17000.0
2008-05-23 11:50:00,23.45,23.45,23.41,23.42,14200.0,18.8715,18.8715,18.8394,18.8474,14200.0
2008-05-23 12:00:00,23.42,23.43,23.41,23.43,17000.0,18.8474,18.8555,18.8394,18.8555,17000.0
2008-05-23 12:10:00,23.43,23.43,23.42,23.42,7600.0,18.8555,18.8555,18.8474,18.8474,7600.0
2008-05-23 12:20:00,23.42,23.43,23.42,23.43,11000.0,18.8474,18.8555,18.8474,18.8555,11000.0
2008-05-23 12:30:00,23.43,23.47,23.43,23.44,19800.0,18.8555,18.8876,18.8555,18.8635,19800.0
2008-05-23 12:40:00,23.44,23.45,23.38,23.39,28200.0,18.8635,18.8715,18.8152,18.8233,28200.0
2008-05-23 12:50:00,23.39,23.4,23.35,23.35,13400.0,18.8233,18.8313,18.7911,18.7911,13400.0
2008-05-23 13:00:00,23.36,23.41,23.36,23.4,21800.0,18.7991,18.8394,18.7991,18.8313,21800.0
2008-05-23 13:10:00,23.4,23.44,23.38,23.43,23000.0,18.8313,18.8635,18.8152,18.8555,23000.0
2008-05-23 13:20:00,23.43,23.44,23.42,23.42,9800.0,18.8555,18.8635,18.8474,18.8474,9800.0
2008-05-23 13:30:00,23.41,23.46,23.41,23.43,16200.0,18.8394,18.8796,18.8394,18.8555,16200.0
2008-05-23 13:40:00,23.43,23.43,23.4,23.41,9400.0,18.8555,18.8555,18.8313,18.8394,9400.0
2008-05-23 13:50:00,23.41,23.41,23.33,23.34,16400.0,18.8394,18.8394,18.775,18.783,16400.0
2008-05-23 14:00:00,23.33,23.34,23.31,23.34,20600.0,18.775,18.783,18.7589,18.783,20600.0
2008-05-23 14:10:00,23.34,23.38,23.33,23.36,15400.0,18.783,18.8152,18.775,18.7991,15400.0
2008-05-23 14:20:00,23.35,23.35,23.27,23.3,19200.0,18.7911,18.7911,18.7267,18.7508,19200.0
2008-05-23 14:30:00,23.31,23.36,23.31,23.33,33400.0,18.7589,18.7991,18.7589,18.775,33400.0
2008-05-23 14:40:00,23.33,23.39,23.33,23.39,43200.0,18.775,18.8233,18.775,18.8233,43200.0
2008-05-23 14:50:00,23.39,23.39,23.33,23.33,15000.0,18.8233,18.8233,18.775,18.775,15000.0
2008-05-23 15:00:00,23.33,23.36,23.33,23.33,33000.0,18.775,18.7991,18.775,18.775,33000.0
2008-05-23 15:10:00,23.33,23.34,23.28,23.29,43600.0,18.775,18.783,18.7347,18.7428,43600.0
2008-05-23 15:20:00,23.29,23.31,23.27,23.31,39400.0,18.7428,18.7589,18.7267,18.7589,39400.0
2008-05-23 15:30:00,23.31,23.36,23.3,23.34,54400.0,18.7589,18.7991,18.7508,18.783,54400.0
2008-05-23 15:40:00,23.35,23.35,23.28,23.33,72000.0,18.7911,18.7911,18.7347,18.775,72000.0
2008-05-23 15:50:00,23.33,23.34,23.27,23.28,84000.0,18.775,18.783,18.7267,18.7347,84000.0
2008-05-27 09:30:00,23.26,23.41,23.26,23.35,41200.0,18.7186,18.8394,18.7186,18.7911,41200.0
2008-05-27 09:40:00,23.36,23.51,23.35,23.5,37200.0,18.7991,18.9198,18.7911,18.9118,37200.0
2008-05-27 09:50:00,23.49,23.55,23.48,23.52,37000.0,18.9037,18.952,18.8957,18.9279,37000.0
2008-05-27 10:00:00,23.52,23.71,23.5,23.57,94400.0,18.9279,19.0808,18.9118,18.9681,94400.0
2008-05-27 10:10:00,23.56,23.65,23.49,23.64,44800.0,18.9601,19.0325,18.9037,19.0244,44800.0
2008-05-27 10:20:00,23.63,23.63,23.56,23.57,20200.0,19.0164,19.0164,18.9601,18.9681,20200.0
2008-05-27 10:30:00,23.56,23.56,23.5,23.51,19400.0,18.9601,18.9601,18.9118,18.9198,19400.0
2008-05-27 10:40:00,23.51,23.55,23.51,23.55,9000.0,18.9198,18.952,18.9198,18.952,9000.0
2008-05-27 10:50:00,23.55,23.56,23.54,23.55,16600.0,18.952,18.9601,18.944,18.952,16600.0
2008-05-27 11:00:00,23.55,23.58,23.52,23.52,29600.0,18.952,18.9762,18.9279,18.9279,29600.0
2008-05-27 11:10:00,23.53,23.56,23.45,23.55,33800.0,18.9359,18.9601,18.8715,18.952,33800.0
2008-05-27 11:20:00,23.55,23.6,23.54,23.59,22400.0,18.952,18.9923,18.944,18.9842,22400.0
2008-05-27 11:30:00,23.59,23.6,23.56,23.57,6000.0,18.9842,18.9923,18.9601,18.9681,6000.0
2008-05-27 11:40:00,23.57,23.6,23.56,23.58,12800.0,18.9681,18.9923,18.9601,18.9762,12800.0
2008-05-27 11:50:00,23.58,23.59,23.52,23.52,16800.0,18.9762,18.9842,18.9279,18.9279,16800.0
2008-05-27 12:00:00,23.52,23.54,23.5,23.5,11000.0,18.9279,18.944,18.9118,18.9118,11000.0
2008-05-27 12:10:00,23.5,23.55,23.5,23.55,11200.0,18.9118,18.952,18.9118,18.952,11200.0
2008-05-27 12:20:00,23.55,23.55,23.53,23.54,12000.0,18.952,18.952,18.9359,18.944,12000.0
2008-05-27 12:30:00,23.55,23.55,23.5,23.5,11800.0,18.952,18.952,18.9118,18.9118,11800.0
2008-05-27 12:40:00,23.51,23.55,23.5,23.55,10200.0,18.9198,18.952,18.9118,18.952,10200.0
2008-05-27 12:50:00,23.55,23.55,23.52,23.54,10600.0,18.952,18.952,18.9279,18.944,10600.0
2008-05-27 13:00:00,23.53,23.54,23.5,23.51,7400.0,18.9359,18.944,18.9118,18.9198,7400.0
2008-05-27 13:10:00,23.5,23.53,23.5,23.53,11800.0,18.9118,18.9359,18.9118,18.9359,11800.0
2008-05-27 13:20:00,23.54,23.55,23.53,23.54,16200.0,18.944,18.952,18.9359,18.944,16200.0
2008-05-27 13:30:00,23.54,23.54,23.49,23.5,19400.0,18.944,18.944,18.9037,18.9118,19400.0
2008-05-27 13:40:00,23.5,23.54,23.5,23.54,74800.0,18.9118,18.944,18.9118,18.944,74800.0
2008-05-27 13:50:00,23.55,23.55,23.54,23.54,10600.0,18.952,18.952,18.944,18.944,10600.0
2008-05-27 14:00:00,23.55,23.55,23.53,23.54,15600.0,18.952,18.952,18.9359,18.944,15600.0
2008-05-27 14:10:00,23.54,23.55,23.53,23.53,79600.0,18.944,18.952,18.9359,18.9359,79600.0
2008-05-27 14:20:00,23.54,23.55,23.52,23.52,33400.0,18.944,18.952,18.9279,18.9279,33400.0
2008-05-27 14:30:00,23.52,23.55,23.52,23.53,50200.0,18.9279,18.952,18.9279,18.9359,50200.0
2008-05-27 14:40:00,23.54,23.55,23.52,23.53,36600.0,18.944,18.952,18.9279,18.9359,36600.0
2008-05-27 14:50:00,23.53,23.55,23.52,23.53,32400.0,18.9359,18.952,18.9279,18.9359,32400.0
2008-05-27 15:00:00,23.53,23.54,23.49,23.49,71000.0,18.9359,18.944,18.9037,18.9037,71000.0
2008-05-27 15:10:00,23.49,23.53,23.49,23.5,22200.0,18.9037,18.9359,18.9037,18.9118,22200.0
2008-05-27 15:20:00,23.5,23.52,23.47,23.5,47000.0,18.9118,18.9279,18.8876,18.9118,47000.0
2008-05-27 15:30:00,23.5,23.52,23.5,23.5,59800.0,18.9118,18.9279,18.9118,18.9118,59800.0
2008-05-27 15:40:00,23.5,23.51,23.47,23.49,59000.0,18.9118,18.9198,18.8876,18.9037,59000.0
2008-05-27 15:50:00,23.5,23.5,23.46,23.48,103800.0,18.9118,18.9118,18.8796,18.8957,103800.0
2008-05-28 09:30:00,23.48,23.48,23.4,23.47,32600.0,18.8957,18.8957,18.8313,18.8876,32600.0
2008-05-28 09:40:00,23.47,23.53,23.46,23.49,71000.0,18.8876,18.9359,18.8796,18.9037,71000.0
2008-05-28 09:50:00,23.5,23.52,23.46,23.5,40200.0,18.9118,18.9279,18.8796,18.9118,40200.0
2008-05-28 10:00:00,23.5,23.51,23.45,23.45,24400.0,18.9118,18.9198,18.8715,18.8715,24400.0
2008-05-28 10:10:00,23.45,23.45,23.37,23.38,42200.0,18.8715,18.8715,18.8072,18.8152,42200.0
2008-05-28 10:20:00,23.38,23.43,23.36,23.43,36200.0,18.8152,18.8555,18.7991,18.8555,36200.0
2008-05-28 10:30:00,23.43,23.48,23.42,23.43,26600.0,18.8555,18.8957,18.8474,18.8555,26600.0
2008-05-28 10:40:00,23.43,23.47,23.39,23.46,45600.0,18.8555,18.8876,18.8233,18.8796,45600.0
2008-05-28 10:50:00,23.46,23.5,23.45,23.5,22600.0,18.8796,18.9118,18.8715,18.9118,22600.0
2008-05-28 11:00:00,23.5,23.51,23.43,23.48,46600.0,18.9118,18.9198,18.8555,18.8957,46600.0
2008-05-28 11:10:00,23.47,23.48,23.46,23.48,19000.0,18.8876,18.8957,18.8796,18.8957,19000.0
2008-05-28 11:20:00,23.48,23.5,23.46,23.47,12200.0,18.8957,18.9118,18.8796,18.8876,12200.0
2008-05-28 11:30:00,23.46,23.51,23.45,23.49,29200.0,18.8796,18.9198,18.8715,18.9037,29200.0
2008-05-28 11:40:00,23.47,23.5,23.47,23.5,22000.0,18.8876,18.9118,18.8876,18.9118,22000.0
2008-05-28 11:50:00,23.5,23.5,23.42,23.44,25800.0,18.9118,18.9118,18.8474,18.8635,25800.0
2008-05-28 12:00:00,23.43,23.43,23.38,23.39,15600.0,18.8555,18.8555,18.8152,18.8233,15600.0
2008-05-28 12:10:00,23.39,23.46,23.39,23.46,25200.0,18.8233,18.8796,18.8233,18.8796,25200.0
2008-05-28 12:20:00,23.46,23.48,23.45,23.48,17000.0,18.8796,18.8957,18.8715,18.8957,17000.0
2008-05-28 12:30:00,23.47,23.48,23.41,23.43,25200.0,18.8876,18.8957,18.8394,18.8555,25200.0
2008-05-28 12:40:00,23.43,23.43,23.41,23.41,14000.0,18.8555,18.8555,18.8394,18.8394,14000.0
2008-05-28 12:50:00,23.41,23.41,23.36,23.37,16000.0,18.8394,18.8394,18.7991,18.8072,16000.0
2008-05-28 13:00:00,23.36,23.4,23.36,23.39,35800.0,18.7991,18.8313,18.7991,18.8233,35800.0
2008-05-28 13:10:00,23.39,23.4,23.38,23.4,21200.0,18.8233,18.8313,18.8152,18.8313,21200.0
2008-05-28 13:20:00,23.4,23.43,23.36,23.42,25600.0,18.8313,18.8555,18.7991,18.8474,25600.0
2008-05-28 13:30:00,23.43,23.43,23.4,23.41,18400.0,18.8555,18.8555,18.8313,18.8394,18400.0
2008-05-28 13:40:00,23.41,23.41,23.36,23.36,18600.0,18.8394,18.8394,18.7991,18.7991,18600.0
2008-05-28 13:50:00,23.37,23.37,23.33,23.35,17200.0,18.8072,18.8072,18.775,18.7911,17200.0
2008-05-28 14:00:00,23.35,23.39,23.33,23.39,42400.0,18.7911,18.8233,18.775,18.8233,42400.0
2008-05-28 14:10:00,23.39,23.41,23.36,23.36,13400.0,18.8233,18.8394,18.7991,18.7991,13400.0
2008-05-28 14:20:00,23.36,23.37,23.31,23.36,20000.0,18.7991,18.8072,18.7589,18.7991,20000.0
2008-05-28 14:30:00,23.37,23.4,23.36,23.39,20200.0,18.8072,18.8313,18.7991,18.8233,20200.0
2008-05-28 14:40:00,23.39,23.4,23.37,23.37,16000.0,18.8233,18.8313,18.8072,18.8072,16000.0
2008-05-28 14:50:00,23.38,23.38,23.32,23.34,26200.0,18.8152,18.8152,18.7669,18.783,26200.0
2008-05-28 15:00:00,23.35,23.42,23.34,23.4,25000.0,18.7911,18.8474,18.783,18.8313,25000.0
2008-05-28 15:10:00,23.39,23.4,23.35,23.37,62800.0,18.8233,18.8313,18.7911,18.8072,62800.0
2008-05-28 15:20:00,23.38,23.43,23.36,23.42,37000.0,18.8152,18.8555,18.7991,18.8474,37000.0
2008-05-28 15:30:00,23.42,23.44,23.4,23.41,48800.0,18.8474,18.8635,18.8313,18.8394,48800.0
2008-05-28 15:40:00,23.4,23.41,23.36,23.4,38000.0,18.8313,18.8394,18.7991,18.8313,38000.0
2008-05-28 15:50:00,23.4,23.43,23.39,23.43,77400.0,18.8313,18.8555,18.8233,18.8555,77400.0
2008-05-29 09:30:00,23.4,23.47,23.24,23.45,52800.0,18.8313,18.8876,18.7025,18.8715,52800.0
2008-05-29 09:40:00,23.44,23.67,23.43,23.63,77000.0,18.8635,19.0486,18.8555,19.0164,77000.0
2008-05-29 09:50:00,23.66,23.66,23.59,23.65,34000.0,19.0405,19.0405,18.9842,19.0325,34000.0
2008-05-29 10:00:00,23.66,23.67,23.6,23.64,72400.0,19.0405,19.0486,18.9923,19.0244,72400.0
2008-05-29 10:10:00,23.63,23.77,23.58,23.77,41600.0,19.0164,19.1291,18.9762,19.1291,41600.0
2008-05-29 10:20:00,23.75,23.88,23.75,23.84,47000.0,19.113,19.2176,19.113,19.1854,47000.0
2008-05-29 10:30:00,23.82,23.83,23.63,23.71,99800.0,19.1693,19.1774,19.0164,19.0808,99800.0
2008-05-29 10:40:00,23.71,23.88,23.71,23.85,50800.0,19.0808,19.2176,19.0808,19.1934,50800.0
2008-05-29 10:50:00,23.85,23.88,23.83,23.87,55000.0,19.1934,19.2176,19.1774,19.2095,55000.0
2008-05-29 11:00:00,23.87,23.95,23.87,23.93,60200.0,19.2095,19.2739,19.2095,19.2578,60200.0
2008-05-29 11:10:00,23.91,23.96,23.89,23.93,49800.0,19.2417,19.282,19.2256,19.2578,49800.0
2008-05-29 11:20:00,23.93,23.94,23.84,23.89,48200.0,19.2578,19.2659,19.1854,19.2256,48200.0
2008-05-29 11:30:00,23.9,23.92,23.85,23.85,44400.0,19.2337,19.2498,19.1934,19.1934,44400.0
2008-05-29 11:40:00,23.85,23.85,23.81,23.82,53800.0,19.1934,19.1934,19.1613,19.1693,53800.0
2008-05-29 11:50:00,23.82,23.88,23.81,23.85,92600.0,19.1693,19.2176,19.1613,19.1934,92600.0
2008-05-29 12:00:00,23.86,23.94,23.85,23.93,93000.0,19.2015,19.2659,19.1934,19.2578,93000.0
2008-05-29 12:10:00,23.93,24.05,23.93,23.98,77400.0,19.2578,19.3544,19.2578,19.2981,77400.0
2008-05-29 12:20:00,23.98,24.09,23.97,24.06,74600.0,19.2981,19.3866,19.29,19.3624,74600.0
2008-05-29 12:30:00,24.04,24.04,23.97,24.02,54200.0,19.3464,19.3464,19.29,19.3303,54200.0
2008-05-29 12:40:00,24.04,24.11,24.03,24.11,26400.0,19.3464,19.4027,19.3383,19.4027,26400.0
2008-05-29 12:50:00,24.11,24.11,24.09,24.1,21600.0,19.4027,19.4027,19.3866,19.3946,21600.0
2008-05-29 13:00:00,24.11,24.24,24.1,24.23,67000.0,19.4027,19.5073,19.3946,19.4993,67000.0
2008-05-29 13:10:00,24.24,24.35,24.23,24.34,134000.0,19.5073,19.5958,19.4993,19.5878,134000.0
2008-05-29 13:20:00,24.35,24.37,24.31,24.33,123000.0,19.5958,19.6119,19.5636,19.5797,123000.0
2008-05-29 13:30:00,24.33,24.35,24.24,24.25,77200.0,19.5797,19.5958,19.5073,19.5154,77200.0
2008-05-29 13:40:00,24.24,24.24,24.1,24.14,127000.0,19.5073,19.5073,19.3946,19.4268,127000.0
2008-05-29 13:50:00,24.16,24.16,24.07,24.07,128000.0,19.4429,19.4429,19.3705,19.3705,128000.0
2008-05-29 14:00:00,24.08,24.09,24.05,24.05,46400.0,19.3785,19.3866,19.3544,19.3544,46400.0
2008-05-29 14:10:00,24.05,24.06,24.03,24.05,41800.0,19.3544,19.3624,19.3383,19.3544,41800.0
2008-05-29 14:20:00,24.05,24.08,24.05,24.05,81400.0,19.3544,19.3785,19.3544,19.3544,81400.0
2008-05-29 14:30:00,24.05,24.07,24.04,24.05,64400.0,19.3544,19.3705,19.3464,19.3544,64400.0
2008-05-29 14:40:00,24.06,24.07,24.05,24.05,45400.0,19.3624,19.3705,19.3544,19.3544,45400.0
2008-05-29 14:50:00,24.05,24.09,24.03,24.04,191200.0,19.3544,19.3866,19.3383,19.3464,191200.0
2008-05-29 15:00:00,24.04,24.06,24.03,24.04,92000.0,19.3464,19.3624,19.3383,19.3464,92000.0
2008-05-29 15:10:00,24.04,24.05,23.99,24.03,68400.0,19.3464,19.3544,19.3061,19.3383,68400.0
2008-05-29 15:20:00,24.04,24.06,23.97,23.98,123200.0,19.3464,19.3624,19.29,19.2981,123200.0
2008-05-29 15:30:00,23.97,24.0,23.95,23.98,117000.0,19.29,19.3142,19.2739,19.2981,117000.0
2008-05-29 15:40:00,23.98,23.98,23.9,23.93,171600.0,19.2981,19.2981,19.2337,19.2578,171600.0
2008-05-29 15:50:00,23.93,23.94,23.88,23.89,276000.0,19.2578,19.2659,19.2176,19.2256,276000.0
2008-05-30 09:30:00,23.86,23.98,23.76,23.86,38000.0,19.2015,19.2981,19.121,19.2015,38000.0
2008-05-30 09:40:00,23.86,23.95,23.81,23.84,54200.0,19.2015,19.2739,19.1613,19.1854,54200.0
2008-05-30 09:50:00,23.85,23.91,23.79,23.89,50800.0,19.1934,19.2417,19.1452,19.2256,50800.0
2008-05-30 10:00:00,23.89,23.93,23.84,23.86,39400.0,19.2256,19.2578,19.1854,19.2015,39400.0
2008-05-30 10:10:00,23.88,23.88,23.83,23.85,23400.0,19.2176,19.2176,19.1774,19.1934,23400.0
2008-05-30 10:20:00,23.83,23.91,23.8,23.9,34200.0,19.1774,19.2417,19.1532,19.2337,34200.0
2008-05-30 10:30:00,23.9,23.95,23.9,23.95,26800.0,19.2337,19.2739,19.2337,19.2739,26800.0
2008-05-30 10:40:00,23.93,23.94,23.88,23.88,13200.0,19.2578,19.2659,19.2176,19.2176,13200.0
2008-05-30 10:50:00,23.89,23.91,23.84,23.87,21800.0,19.2256,19.2417,19.1854,19.2095,21800.0
2008-05-30 11:00:00,23.87,23.92,23.86,23.89,33800.0,19.2095,19.2498,19.2015,19.2256,33800.0
2008-05-30 11:10:00,23.88,23.88,23.84,23.85,35800.0,19.2176,19.2176,19.1854,19.1934,35800.0
2008-05-30 11:20:00,23.84,23.86,23.82,23.84,20200.0,19.1854,19.2015,19.1693,19.1854,20200.0
2008-05-30 11:30:00,23.83,23.86,23.82,23.84,31800.0,19.1774,19.2015,19.1693,19.1854,31800.0
2008-05-30 11:40:00,23.85,23.88,23.84,23.86,20800.0,19.1934,19.2176,19.1854,19.2015,20800.0
2008-05-30 11:50:00,23.86,23.91,23.86,23.9,20200.0,19.2015,19.2417,19.2015,19.2337,20200.0
2008-05-30 12:00:00,23.9,23.92,23.88,23.88,20800.0,19.2337,19.2498,19.2176,19.2176,20800.0
2008-05-30 12:10:00,23.88,23.9,23.86,23.88,48600.0,19.2176,19.2337,19.2015,19.2176,48600.0
2008-05-30 12:20:00,23.89,23.9,23.86,23.88,44600.0,19.2256,19.2337,19.2015,19.2176,44600.0
2008-05-30 12:30:00,23.88,23.88,23.83,23.86,62000.0,19.2176,19.2176,19.1774,19.2015,62000.0
2008-05-30 12:40:00,23.86,23.86,23.82,23.83,22000.0,19.2015,19.2015,19.1693,19.1774,22000.0
2008-05-30 12:50:00,23.83,23.83,23.78,23.8,45000.0,19.1774,19.1774,19.1371,19.1532,45000.0
2008-05-30 13:00:00,23.8,23.84,23.8,23.82,44400.0,19.1532,19.1854,19.1532,19.1693,44400.0
2008-05-30 13:10:00,23.81,23.82,23.8,23.8,59400.0,19.1613,19.1693,19.1532,19.1532,59400.0
2008-05-30 13:20:00,23.8,23.85,23.8,23.84,37000.0,19.1532,19.1934,19.1532,19.1854,37000.0
2008-05-30 13:30:00,23.84,23.88,23.84,23.88,45000.0,19.1854,19.2176,19.1854,19.2176,45000.0
2008-05-30 13:40:00,23.88,23.89,23.87,23.87,32600.0,19.2176,19.2256,19.2095,19.2095,32600.0
2008-05-30 13:50:00,23.87,23.88,23.86,23.87,28400.0,19.2095,19.2176,19.2015,19.2095,28400.0
2008-05-30 14:00:00,23.87,23.88,23.85,23.85,31000.0,19.2095,19.2176,19.1934,19.1934,31000.0
2008-05-30 14:10:00,23.85,23.85,23.77,23.77,41200.0,19.1934,19.1934,19.1291,19.1291,41200.0
2008-05-30 14:20:00,23.77,23.8,23.76,23.78,39000.0,19.1291,19.1532,19.121,19.1371,39000.0
2008-05-30 14:30:00,23.78,23.8,23.78,23.8,24400.0,19.1371,19.1532,19.1371,19.1532,24400.0
2008-05-30 14:40:00,23.8,23.8,23.77,23.77,30400.0,19.1532,19.1532,19.1291,19.1291,30400.0
2008-05-30 14:50:00,23.77,23.82,23.77,23.81,48200.0,19.1291,19.1693,19.1291,19.1613,48200.0
2008-05-30 15:00:00,23.82,23.84,23.78,23.79,104800.0,19.1693,19.1854,19.1371,19.1452,104800.0
2008-05-30 15:10:00,23.78,23.81,23.78,23.8,62400.0,19.1371,19.1613,19.1371,19.1532,62400.0
2008-05-30 15:20:00,23.81,23.81,23.76,23.79,78400.0,19.1613,19.1613,19.121,19.1452,78400.0
2008-05-30 15:30:00,23.79,23.81,23.79,23.8,73400.0,19.1452,19.1613,19.1452,19.1532,73400.0
2008-05-30 15:40:00,23.8,23.92,23.8,23.92,115800.0,19.1532,19.2498,19.1532,19.2498,115800.0
2008-05-30 15:50:00,23.91,23.92,23.83,23.83,178000.0,19.2417,19.2498,19.1774,19.1774,178000.0
2008-06-02 09:30:00,23.67,23.86,23.67,23.78,49600.0,19.0486,19.2015,19.0486,19.1371,49600.0
2008-06-02 09:40:00,23.78,23.78,23.57,23.57,43200.0,19.1371,19.1371,18.9681,18.9681,43200.0
2008-06-02 09:50:00,23.57,23.57,23.48,23.53,54200.0,18.9681,18.9681,18.8957,18.9359,54200.0
2008-06-02 10:00:00,23.55,23.6,23.54,23.58,61600.0,18.952,18.9923,18.944,18.9762,61600.0
2008-06-02 10:10:00,23.58,23.59,23.56,23.56,33800.0,18.9762,18.9842,18.9601,18.9601,33800.0
2008-06-02 10:20:00,23.56,23.58,23.53,23.57,33800.0,18.9601,18.9762,18.9359,18.9681,33800.0
2008-06-02 10:30:00,23.57,23.61,23.54,23.59,27000.0,18.9681,19.0003,18.944,18.9842,27000.0
2008-06-02 10:40:00,23.59,23.66,23.59,23.61,35400.0,18.9842,19.0405,18.9842,19.0003,35400.0
2008-06-02 10:50:00,23.62,23.63,23.59,23.59,17400.0,19.0084,19.0164,18.9842,18.9842,17400.0
2008-06-02 11:00:00,23.59,23.6,23.55,23.55,30600.0,18.9842,18.9923,18.952,18.952,30600.0
2008-06-02 11:10:00,23.56,23.61,23.55,23.61,37600.0,18.9601,19.0003,18.952,19.0003,37600.0
2008-06-02 11:20:00,23.6,23.63,23.56,23.58,21200.0,18.9923,19.0164,18.9601,18.9762,21200.0
2008-06-02 11:30:00,23.58,23.6,23.56,23.59,29200.0,18.9762,18.9923,18.9601,18.9842,29200.0
2008-06-02 11:40:00,23.58,23.6,23.58,23.58,25000.0,18.9762,18.9923,18.9762,18.9762,25000.0
2008-06-02 11:50:00,23.58,23.59,23.58,23.58,16200.0,18.9762,18.9842,18.9762,18.9762,16200.0
2008-06-02 12:00:00,23.58,23.6,23.58,23.59,33200.0,18.9762,18.9923,18.9762,18.9842,33200.0
2008-06-02 12:10:00,23.58,23.59,23.58,23.58,30800.0,18.9762,18.9842,18.9762,18.9762,30800.0
2008-06-02 12:20:00,23.58,23.63,23.58,23.6,28800.0,18.9762,19.0164,18.9762,18.9923,28800.0
2008-06-02 12:30:00,23.59,23.6,23.57,23.58,50200.0,18.9842,18.9923,18.9681,18.9762,50200.0
2008-06-02 12:40:00,23.58,23.59,23.57,23.58,51800.0,18.9762,18.9842,18.9681,18.9762,51800.0
2008-06-02 12:50:00,23.58,23.59,23.53,23.53,57600.0,18.9762,18.9842,18.9359,18.9359,57600.0
2008-06-02 13:00:00,23.53,23.55,23.48,23.48,30600.0,18.9359,18.952,18.8957,18.8957,30600.0
2008-06-02 13:10:00,23.48,23.5,23.45,23.46,22200.0,18.8957,18.9118,18.8715,18.8796,22200.0
2008-06-02 13:20:00,23.46,23.48,23.45,23.47,24400.0,18.8796,18.8957,18.8715,18.8876,24400.0
2008-06-02 13:30:00,23.47,23.49,23.47,23.48,27000.0,18.8876,18.9037,18.8876,18.8957,27000.0
2008-06-02 13:40:00,23.48,23.5,23.48,23.5,12400.0,18.8957,18.9118,18.8957,18.9118,12400.0
2008-06-02 13:50:00,23.5,23.52,23.49,23.52,19600.0,18.9118,18.9279,18.9037,18.9279,19600.0
2008-06-02 14:00:00,23.5,23.56,23.5,23.56,28800.0,18.9118,18.9601,18.9118,18.9601,28800.0
2008-06-02 14:10:00,23.56,23.56,23.49,23.5,26600.0,18.9601,18.9601,18.9037,18.9118,26600.0
2008-06-02 14:20:00,23.49,23.52,23.48,23.49,22800.0,18.9037,18.9279,18.8957,18.9037,22800.0
2008-06-02 14:30:00,23.5,23.5,23.48,23.48,40600.0,18.9118,18.9118,18.8957,18.8957,40600.0
2008-06-02 14:40:00,23.48,23.49,23.48,23.49,29000.0,18.8957,18.9037,18.8957,18.9037,29000.0
2008-06-02 14:50:00,23.49,23.5,23.48,23.48,29800.0,18.9037,18.9118,18.8957,18.8957,29800.0
2008-06-02 15:00:00,23.48,23.52,23.48,23.5,36600.0,18.8957,18.9279,18.8957,18.9118,36600.0
2008-06-02 15:10:00,23.5,23.53,23.5,23.52,25000.0,18.9118,18.9359,18.9118,18.9279,25000.0
2008-06-02 15:20:00,23.52,23.61,23.52,23.61,59600.0,18.9279,19.0003,18.9279,19.0003,59600.0
2008-06-02 15:30:00,23.61,23.63,23.59,23.59,36800.0,19.0003,19.0164,18.9842,18.9842,36800.0
2008-06-02 15:40:00,23.59,23.63,23.58,23.63,36600.0,18.9842,19.0164,18.9762,19.0164,36600.0
2008-06-02 15:50:00,23.63,23.66,23.6,23.61,76800.0,19.0164,19.0405,18.9923,19.0003,76800.0
2008-06-03 09:30:00,23.68,23.68,23.33,23.5,66200.0,19.0566,19.0566,18.775,18.9118,66200.0
2008-06-03 09:40:00,23.5,23.55,23.49,23.5,60400.0,18.9118,18.952,18.9037,18.9118,60400.0
2008-06-03 09:50:00,23.52,23.63,23.52,23.58,45600.0,18.9279,19.0164,18.9279,18.9762,45600.0
2008-06-03 10:00:00,23.58,23.68,23.58,23.63,47600.0,18.9762,19.0566,18.9762,19.0164,47600.0
2008-06-03 10:10:00,23.62,23.63,23.57,23.59,38400.0,19.0084,19.0164,18.9681,18.9842,38400.0
2008-06-03 10:20:00,23.59,23.61,23.52,23.52,33000.0,18.9842,19.0003,18.9279,18.9279,33000.0
2008-06-03 10:30:00,23.55,23.55,23.49,23.49,65800.0,18.952,18.952,18.9037,18.9037,65800.0
2008-06-03 10:40:00,23.49,23.51,23.49,23.49,41400.0,18.9037,18.9198,18.9037,18.9037,41400.0
2008-06-03 10:50:00,23.5,23.55,23.48,23.55,63200.0,18.9118,18.952,18.8957,18.952,63200.0
2008-06-03 11:00:00,23.55,23.57,23.5,23.5,30400.0,18.952,18.9681,18.9118,18.9118,30400.0
2008-06-03 11:10:00,23.5,23.56,23.46,23.55,116600.0,18.9118,18.9601,18.8796,18.952,116600.0
2008-06-03 11:20:00,23.55,23.56,23.53,23.56,22400.0,18.952,18.9601,18.9359,18.9601,22400.0
2008-06-03 11:30:00,23.56,23.57,23.53,23.55,31600.0,18.9601,18.9681,18.9359,18.952,31600.0
2008-06-03 11:40:00,23.55,23.57,23.54,23.56,30200.0,18.952,18.9681,18.944,18.9601,30200.0
2008-06-03 11:50:00,23.55,23.57,23.54,23.54,21800.0,18.952,18.9681,18.944,18.944,21800.0
2008-06-03 12:00:00,23.54,23.58,23.53,23.55,52000.0,18.944,18.9762,18.9359,18.952,52000.0
2008-06-03 12:10:00,23.55,23.61,23.55,23.56,61800.0,18.952,19.0003,18.952,18.9601,61800.0
2008-06-03 12:20:00,23.56,23.58,23.54,23.54,31200.0,18.9601,18.9762,18.944,18.944,31200.0
2008-06-03 12:30:00,23.54,23.58,23.54,23.58,23000.0,18.944,18.9762,18.944,18.9762,23000.0
2008-06-03 12:40:00,23.58,23.58,23.54,23.55,35800.0,18.9762,18.9762,18.944,18.952,35800.0
2008-06-03 12:50:00,23.55,23.56,23.55,23.56,21000.0,18.952,18.9601,18.952,18.9601,21000.0
2008-06-03 13:00:00,23.56,23.59,23.54,23.59,28000.0,18.9601,18.9842,18.944,18.9842,28000.0
2008-06-03 13:10:00,23.59,23.6,23.58,23.59,23600.0,18.9842,18.9923,18.9762,18.9842,23600.0
2008-06-03 13:20:00,23.59,23.6,23.56,23.56,25200.0,18.9842,18.9923,18.9601,18.9601,25200.0
2008-06-03 13:30:00,23.56,23.56,23.47,23.48,37800.0,18.9601,18.9601,18.8876,18.8957,37800.0
2008-06-03 13:40:00,23.48,23.5,23.43,23.47,42200.0,18.8957,18.9118,18.8555,18.8876,42200.0
2008-06-03 13:50:00,23.47,23.48,23.43,23.47,31600.0,18.8876,18.8957,18.8555,18.8876,31600.0
2008-06-03 14:00:00,23.47,23.48,23.43,23.46,27800.0,18.8876,18.8957,18.8555,18.8796,27800.0
2008-06-03 14:10:00,23.47,23.52,23.45,23.45,29800.0,18.8876,18.9279,18.8715,18.8715,29800.0
2008-06-03 14:20:00,23.45,23.47,23.42,23.46,39800.0,18.8715,18.8876,18.8474,18.8796,39800.0
2008-06-03 14:30:00,23.46,23.51,23.45,23.46,76200.0,18.8796,18.9198,18.8715,18.8796,76200.0
2008-06-03 14:40:00,23.47,23.53,23.46,23.5,65400.0,18.8876,18.9359,18.8796,18.9118,65400.0
2008-06-03 14:50:00,23.5,23.51,23.46,23.5,188800.0,18.9118,18.9198,18.8796,18.9118,188800.0
2008-06-03 15:00:00,23.49,23.53,23.48,23.5,108200.0,18.9037,18.9359,18.8957,18.9118,108200.0
2008-06-03 15:10:00,23.5,23.5,23.48,23.49,104800.0,18.9118,18.9118,18.8957,18.9037,104800.0
2008-06-03 15:20:00,23.49,23.5,23.47,23.48,178400.0,18.9037,18.9118,18.8876,18.8957,178400.0
2008-06-03 15:30:00,23.48,23.53,23.46,23.49,140400.0,18.8957,18.9359,18.8796,18.9037,140400.0
2008-06-03 15:40:00,23.48,23.5,23.47,23.5,123600.0,18.8957,18.9118,18.8876,18.9118,123600.0
2008-06-03 15:50:00,23.5,23.53,23.47,23.48,166200.0,18.9118,18.9359,18.8876,18.8957,166200.0
2008-06-04 09:30:00,23.48,23.48,23.32,23.41,28600.0,18.8957,18.8957,18.7669,18.8394,28600.0
2008-06-04 09:40:00,23.41,23.53,23.38,23.47,50600.0,18.8394,18.9359,18.8152,18.8876,50600.0
2008-06-04 09:50:00,23.48,23.49,23.45,23.46,49400.0,18.8957,18.9037,18.8715,18.8796,49400.0
2008-06-04 10:00:00,23.47,23.51,23.41,23.42,239200.0,18.8876,18.9198,18.8394,18.8474,239200.0
2008-06-04 10:10:00,23.43,23.51,23.42,23.45,32800.0,18.8555,18.9198,18.8474,18.8715,32800.0
2008-06-04 10:20:00,23.45,23.52,23.42,23.49,41800.0,18.8715,18.9279,18.8474,18.9037,41800.0
2008-06-04 10:30:00,23.49,23.55,23.42,23.5,52000.0,18.9037,18.952,18.8474,18.9118,52000.0
2008-06-04 10:40:00,23.5,23.56,23.47,23.54,16800.0,18.9118,18.9601,18.8876,18.944,16800.0
2008-06-04 10:50:00,23.55,23.6,23.54,23.58,27400.0,18.952,18.9923,18.944,18.9762,27400.0
2008-06-04 11:00:00,23.57,23.59,23.55,23.59,24600.0,18.9681,18.9842,18.952,18.9842,24600.0
2008-06-04 11:10:00,23.59,23.63,23.59,23.62,54000.0,18.9842,19.0164,18.9842,19.0084,54000.0
2008-06-04 11:20:00,23.62,23.64,23.57,23.59,22000.0,19.0084,19.0244,18.9681,18.9842,22000.0
2008-06-04 11:30:00,23.6,23.62,23.58,23.59,26200.0,18.9923,19.0084,18.9762,18.9842,26200.0
2008-06-04 11:40:00,23.6,23.61,23.56,23.57,25000.0,18.9923,19.0003,18.9601,18.9681,25000.0
2008-06-04 11:50:00,23.58,23.59,23.51,23.58,39600.0,18.9762,18.9842,18.9198,18.9762,39600.0
2008-06-04 12:00:00,23.58,23.58,23.53,23.55,36800.0,18.9762,18.9762,18.9359,18.952,36800.0
2008-06-04 12:10:00,23.54,23.56,23.54,23.55,45000.0,18.944,18.9601,18.944,18.952,45000.0
2008-06-04 12:20:00,23.55,23.56,23.53,23.56,56800.0,18.952,18.9601,18.9359,18.9601,56800.0
2008-06-04 12:30:00,23.56,23.58,23.54,23.56,26200.0,18.9601,18.9762,18.944,18.9601,26200.0
2008-06-04 12:40:00,23.56,23.57,23.53,23.56,32800.0,18.9601,18.9681,18.9359,18.9601,32800.0
2008-06-04 12:50:00,23.55,23.57,23.53,23.55,39000.0,18.952,18.9681,18.9359,18.952,39000.0
2008-06-04 13:00:00,23.55,23.58,23.55,23.55,24200.0,18.952,18.9762,18.952,18.952,24200.0
2008-06-04 13:10:00,23.55,23.58,23.55,23.56,22400.0,18.952,18.9762,18.952,18.9601,22400.0
2008-06-04 13:20:00,23.57,23.58,23.56,23.58,19000.0,18.9681,18.9762,18.9601,18.9762,19000.0
2008-06-04 13:30:00,23.58,23.6,23.58,23.58,34000.0,18.9762,18.9923,18.9762,18.9762,34000.0
2008-06-04 13:40:00,23.59,23.61,23.57,23.6,41400.0,18.9842,19.0003,18.9681,18.9923,41400.0
2008-06-04 13:50:00,23.6,23.62,23.57,23.58,37400.0,18.9923,19.0084,18.9681,18.9762,37400.0
2008-06-04 14:00:00,23.58,23.6,23.56,23.56,24400.0,18.9762,18.9923,18.9601,18.9601,24400.0
2008-06-04 14:10:00,23.55,23.56,23.51,23.52,78800.0,18.952,18.9601,18.9198,18.9279,78800.0
2008-06-04 14:20:00,23.5,23.51,23.47,23.49,107400.0,18.9118,18.9198,18.8876,18.9037,107400.0
2008-06-04 14:30:00,23.49,23.49,23.43,23.46,242000.0,18.9037,18.9037,18.8555,18.8796,242000.0
2008-06-04 14:40:00,23.45,23.53,23.43,23.5,138400.0,18.8715,18.9359,18.8555,18.9118,138400.0
2008-06-04 14:50:00,23.5,23.5,23.39,23.43,263800.0,18.9118,18.9118,18.8233,18.8555,263800.0
2008-06-04 15:00:00,23.42,23.44,23.38,23.43,314200.0,18.8474,18.8635,18.8152,18.8555,314200.0
2008-06-04 15:10:00,23.43,23.43,23.4,23.4,134200.0,18.8555,18.8555,18.8313,18.8313,134200.0
2008-06-04 15:20:00,23.4,23.48,23.39,23.4,199600.0,18.8313,18.8957,18.8233,18.8313,199600.0
2008-06-04 15:30:00,23.4,23.47,23.4,23.46,76200.0,18.8313,18.8876,18.8313,18.8796,76200.0
2008-06-04 15:40:00,23.47,23.56,23.43,23.55,143000.0,18.8876,18.9601,18.8555,18.952,143000.0
2008-06-04 15:50:00,23.55,23.56,23.49,23.53,87000.0,18.952,18.9601,18.9037,18.9359,87000.0
2008-06-05 09:30:00,23.48,23.7,23.43,23.58,33800.0,18.8957,19.0727,18.8555,18.9762,33800.0
2008-06-05 09:40:00,23.58,23.72,23.57,23.71,55200.0,18.9762,19.0888,18.9681,19.0808,55200.0
2008-06-05 09:50:00,23.71,23.74,23.6,23.61,42200.0,19.0808,19.1049,18.9923,19.0003,42200.0
2008-06-05 10:00:00,23.61,23.61,23.49,23.57,54400.0,19.0003,19.0003,18.9037,18.9681,54400.0
2008-06-05 10:10:00,23.58,23.58,23.55,23.56,55600.0,18.9762,18.9762,18.952,18.9601,55600.0
2008-06-05 10:20:00,23.56,23.58,23.55,23.57,46800.0,18.9601,18.9762,18.952,18.9681,46800.0
2008-06-05 10:30:00,23.58,23.6,23.55,23.56,110400.0,18.9762,18.9923,18.952,18.9601,110400.0
2008-06-05 10:40:00,23.55,23.65,23.55,23.65,72400.0,18.952,19.0325,18.952,19.0325,72400.0
2008-06-05 10:50:00,23.65,23.68,23.65,23.67,21600.0,19.0325,19.0566,19.0325,19.0486,21600.0
2008-06-05 11:00:00,23.66,23.68,23.65,23.68,31200.0,19.0405,19.0566,19.0325,19.0566,31200.0
2008-06-05 11:10:00,23.67,23.7,23.66,23.69,20400.0,19.0486,19.0727,19.0405,19.0647,20400.0
2008-06-05 11:20:00,23.69,23.7,23.68,23.68,21600.0,19.0647,19.0727,19.0566,19.0566,21600.0
2008-06-05 11:30:00,23.69,23.72,23.69,23.71,25000.0,19.0647,19.0888,19.0647,19.0808,25000.0
2008-06-05 11:40:00,23.71,23.72,23.66,23.72,24000.0,19.0808,19.0888,19.0405,19.0888,24000.0
2008-06-05 11:50:00,23.7,23.71,23.66,23.67,12200.0,19.0727,19.0808,19.0405,19.0486,12200.0
2008-06-05 12:00:00,23.67,23.71,23.66,23.67,16800.0,19.0486,19.0808,19.0405,19.0486,16800.0
2008-06-05 12:10:00,23.67,23.69,23.66,23.68,15000.0,19.0486,19.0647,19.0405,19.0566,15000.0
2008-06-05 12:20:00,23.68,23.72,23.67,23.68,30600.0,19.0566,19.0888,19.0486,19.0566,30600.0
2008-06-05 12:30:00,23.68,23.68,23.64,23.64,25400.0,19.0566,19.0566,19.0244,19.0244,25400.0
2008-06-05 12:40:00,23.64,23.64,23.6,23.61,26400.0,19.0244,19.0244,18.9923,19.0003,26400.0
2008-06-05 12:50:00,23.61,23.63,23.6,23.6,20800.0,19.0003,19.0164,18.9923,18.9923,20800.0
2008-06-05 13:00:00,23.61,23.63,23.6,23.61,17400.0,19.0003,19.0164,18.9923,19.0003,17400.0
2008-06-05 13:10:00,23.62,23.63,23.61,23.61,16000.0,19.0084,19.0164,19.0003,19.0003,16000.0
2008-06-05 13:20:00,23.61,23.64,23.6,23.63,26000.0,19.0003,19.0244,18.9923,19.0164,26000.0
2008-06-05 13:30:00,23.62,23.64,23.61,23.63,15000.0,19.0084,19.0244,19.0003,19.0164,15000.0
2008-06-05 13:40:00,23.63,23.68,23.63,23.66,29000.0,19.0164,19.0566,19.0164,19.0405,29000.0
2008-06-05 13:50:00,23.66,23.66,23.63,23.63,11400.0,19.0405,19.0405,19.0164,19.0164,11400.0
2008-06-05 14:00:00,23.63,23.64,23.61,23.61,27400.0,19.0164,19.0244,19.0003,19.0003,27400.0
2008-06-05 14:10:00,23.62,23.63,23.6,23.6,25400.0,19.0084,19.0164,18.9923,18.9923,25400.0
2008-06-05 14:20:00,23.6,23.61,23.56,23.58,68000.0,18.9923,19.0003,18.9601,18.9762,68000.0
2008-06-05 14:30:00,23.58,23.64,23.57,23.61,44600.0,18.9762,19.0244,18.9681,19.0003,44600.0
2008-06-05 14:40:00,23.6,23.65,23.6,23.64,18600.0,18.9923,19.0325,18.9923,19.0244,18600.0
2008-06-05 14:50:00,23.64,23.68,23.61,23.67,30800.0,19.0244,19.0566,19.0003,19.0486,30800.0
2008-06-05 15:00:00,23.67,23.71,23.62,23.7,52600.0,19.0486,19.0808,19.0084,19.0727,52600.0
2008-06-05 15:10:00,23.7,23.72,23.7,23.7,52000.0,19.0727,19.0888,19.0727,19.0727,52000.0
2008-06-05 15:20:00,23.71,23.73,23.68,23.71,63200.0,19.0808,19.0969,19.0566,19.0808,63200.0
2008-06-05 15:30:00,23.71,23.78,23.71,23.77,79000.0,19.0808,19.1371,19.0808,19.1291,79000.0
2008-06-05 15:40:00,23.75,23.77,23.75,23.77,59400.0,19.113,19.1291,19.113,19.1291,59400.0
2008-06-05 15:50:00,23.77,23.99,23.75,23.8,126400.0,19.1291,19.3061,19.113,19.1532,126400.0
2008-06-06 09:30:00,23.63,23.68,23.35,23.49,48800.0,19.0164,19.0566,18.7911,18.9037,48800.0
2008-06-06 09:40:00,23.47,23.49,23.36,23.37,34200.0,18.8876,18.9037,18.7991,18.8072,34200.0
2008-06-06 09:50:00,23.39,23.5,23.37,23.46,61800.0,18.8233,18.9118,18.8072,18.8796,61800.0
2008-06-06 10:00:00,23.46,23.53,23.44,23.49,136000.0,18.8796,18.9359,18.8635,18.9037,136000.0
2008-06-06 10:10:00,23.49,23.51,23.49,23.5,33000.0,18.9037,18.9198,18.9037,18.9118,33000.0
2008-06-06 10:20:00,23.5,23.55,23.5,23.53,22400.0,18.9118,18.952,18.9118,18.9359,22400.0
2008-06-06 10:30:00,23.53,23.55,23.5,23.5,28000.0,18.9359,18.952,18.9118,18.9118,28000.0
2008-06-06 10:40:00,23.5,23.52,23.49,23.52,37200.0,18.9118,18.9279,18.9037,18.9279,37200.0
2008-06-06 10:50:00,23.51,23.54,23.49,23.53,41600.0,18.9198,18.944,18.9037,18.9359,41600.0
2008-06-06 11:00:00,23.53,23.53,23.43,23.43,109000.0,18.9359,18.9359,18.8555,18.8555,109000.0
2008-06-06 11:10:00,23.43,23.44,23.38,23.41,105000.0,18.8555,18.8635,18.8152,18.8394,105000.0
2008-06-06 11:20:00,23.42,23.43,23.33,23.34,22400.0,18.8474,18.8555,18.775,18.783,22400.0
2008-06-06 11:30:00,23.33,23.44,23.32,23.43,259800.0,18.775,18.8635,18.7669,18.8555,259800.0
2008-06-06 11:40:00,23.43,23.45,23.39,23.43,54400.0,18.8555,18.8715,18.8233,18.8555,54400.0
2008-06-06 11:50:00,23.43,23.47,23.42,23.46,38000.0,18.8555,18.8876,18.8474,18.8796,38000.0
2008-06-06 12:00:00,23.46,23.52,23.45,23.47,54400.0,18.8796,18.9279,18.8715,18.8876,54400.0
2008-06-06 12:10:00,23.47,23.58,23.47,23.55,106200.0,18.8876,18.9762,18.8876,18.952,106200.0
2008-06-06 12:20:00,23.55,23.56,23.5,23.51,17600.0,18.952,18.9601,18.9118,18.9198,17600.0
2008-06-06 12:30:00,23.51,23.55,23.5,23.53,29200.0,18.9198,18.952,18.9118,18.9359,29200.0
2008-06-06 12:40:00,23.54,23.54,23.5,23.5,21800.0,18.944,18.944,18.9118,18.9118,21800.0
2008-06-06 12:50:00,23.5,23.52,23.5,23.51,38600.0,18.9118,18.9279,18.9118,18.9198,38600.0
2008-06-06 13:00:00,23.51,23.52,23.42,23.43,25400.0,18.9198,18.9279,18.8474,18.8555,25400.0
2008-06-06 13:10:00,23.43,23.48,23.39,23.39,30800.0,18.8555,18.8957,18.8233,18.8233,30800.0
2008-06-06 13:20:00,23.39,23.45,23.39,23.42,26600.0,18.8233,18.8715,18.8233,18.8474,26600.0
2008-06-06 13:30:00,23.43,23.46,23.39,23.41,40800.0,18.8555,18.8796,18.8233,18.8394,40800.0
2008-06-06 13:40:00,23.41,23.45,23.38,23.39,22800.0,18.8394,18.8715,18.8152,18.8233,22800.0
2008-06-06 13:50:00,23.39,23.39,23.3,23.33,53400.0,18.8233,18.8233,18.7508,18.775,53400.0
2008-06-06 14:00:00,23.33,23.35,23.31,23.34,77000.0,18.775,18.7911,18.7589,18.783,77000.0
2008-06-06 14:10:00,23.35,23.38,23.34,23.37,73600.0,18.7911,18.8152,18.783,18.8072,73600.0
2008-06-06 14:20:00,23.38,23.4,23.35,23.39,86600.0,18.8152,18.8313,18.7911,18.8233,86600.0
2008-06-06 14:30:00,23.38,23.4,23.35,23.36,107200.0,18.8152,18.8313,18.7911,18.7991,107200.0
2008-06-06 14:40:00,23.35,23.36,23.33,23.34,43800.0,18.7911,18.7991,18.775,18.783,43800.0
2008-06-06 14:50:00,23.34,23.36,23.31,23.34,87000.0,18.783,18.7991,18.7589,18.783,87000.0
2008-06-06 15:00:00,23.33,23.39,23.32,23.39,100200.0,18.775,18.8233,18.7669,18.8233,100200.0
2008-06-06 15:10:00,23.38,23.4,23.3,23.34,141400.0,18.8152,18.8313,18.7508,18.783,141400.0
2008-06-06 15:20:00,23.34,23.35,23.25,23.28,93200.0,18.783,18.7911,18.7106,18.7347,93200.0
2008-06-06 15:30:00,23.29,23.29,23.22,23.23,145200.0,18.7428,18.7428,18.6865,18.6945,145200.0
2008-06-06 15:40:00,23.24,23.25,23.16,23.17,132600.0,18.7025,18.7106,18.6382,18.6462,132600.0
2008-06-06 15:50:00,23.17,23.18,23.13,23.14,395800.0,18.6462,18.6543,18.614,18.6221,395800.0
2008-06-09 09:30:00,23.07,23.18,23.01,23.14,53400.0,18.5657,18.6543,18.5175,18.6221,53400.0
2008-06-09 09:40:00,23.16,23.27,23.1,23.23,279000.0,18.6382,18.7267,18.5899,18.6945,279000.0
2008-06-09 09:50:00,23.23,23.36,23.23,23.3,88400.0,18.6945,18.7991,18.6945,18.7508,88400.0
2008-06-09 10:00:00,23.3,23.43,23.25,23.34,80400.0,18.7508,18.8555,18.7106,18.783,80400.0
2008-06-09 10:10:00,23.34,23.42,23.32,23.38,71000.0,18.783,18.8474,18.7669,18.8152,71000.0
2008-06-09 10:20:00,23.38,23.38,23.28,23.29,47800.0,18.8152,18.8152,18.7347,18.7428,47800.0
2008-06-09 10:30:00,23.29,23.36,23.28,23.36,45400.0,18.7428,18.7991,18.7347,18.7991,45400.0
2008-06-09 10:40:00,23.36,23.37,23.34,23.36,36800.0,18.7991,18.8072,18.783,18.7991,36800.0
2008-06-09 10:50:00,23.36,23.41,23.36,23.36,39200.0,18.7991,18.8394,18.7991,18.7991,39200.0
2008-06-09 11:00:00,23.36,23.43,23.35,23.42,43600.0,18.7991,18.8555,18.7911,18.8474,43600.0
2008-06-09 11:10:00,23.41,23.46,23.41,23.45,37600.0,18.8394,18.8796,18.8394,18.8715,37600.0
2008-06-09 11:20:00,23.45,23.48,23.42,23.43,46600.0,18.8715,18.8957,18.8474,18.8555,46600.0
2008-06-09 11:30:00,23.43,23.45,23.38,23.39,80600.0,18.8555,18.8715,18.8152,18.8233,80600.0
2008-06-09 11:40:00,23.39,23.39,23.32,23.35,37600.0,18.8233,18.8233,18.7669,18.7911,37600.0
2008-06-09 11:50:00,23.35,23.35,23.32,23.35,43600.0,18.7911,18.7911,18.7669,18.7911,43600.0
2008-06-09 12:00:00,23.35,23.36,23.32,23.35,33400.0,18.7911,18.7991,18.7669,18.7911,33400.0
2008-06-09 12:10:00,23.35,23.38,23.35,23.36,31400.0,18.7911,18.8152,18.7911,18.7991,31400.0
2008-06-09 12:20:00,23.35,23.39,23.34,23.35,53400.0,18.7911,18.8233,18.783,18.7911,53400.0
2008-06-09 12:30:00,23.36,23.39,23.36,23.39,23800.0,18.7991,18.8233,18.7991,18.8233,23800.0
2008-06-09 12:40:00,23.39,23.41,23.38,23.4,28800.0,18.8233,18.8394,18.8152,18.8313,28800.0
2008-06-09 12:50:00,23.4,23.43,23.4,23.41,70800.0,18.8313,18.8555,18.8313,18.8394,70800.0
2008-06-09 13:00:00,23.41,23.41,23.38,23.38,67200.0,18.8394,18.8394,18.8152,18.8152,67200.0
2008-06-09 13:10:00,23.38,23.41,23.34,23.36,89000.0,18.8152,18.8394,18.783,18.7991,89000.0
2008-06-09 13:20:00,23.36,23.41,23.36,23.41,55600.0,18.7991,18.8394,18.7991,18.8394,55600.0
2008-06-09 13:30:00,23.41,23.41,23.39,23.41,36400.0,18.8394,18.8394,18.8233,18.8394,36400.0
2008-06-09 13:40:00,23.41,23.41,23.36,23.39,30000.0,18.8394,18.8394,18.7991,18.8233,30000.0
2008-06-09 13:50:00,23.39,23.4,23.36,23.38,36600.0,18.8233,18.8313,18.7991,18.8152,36600.0
2008-06-09 14:00:00,23.38,23.39,23.34,23.34,60600.0,18.8152,18.8233,18.783,18.783,60600.0
2008-06-09 14:10:00,23.34,23.36,23.31,23.34,50200.0,18.783,18.7991,18.7589,18.783,50200.0
2008-06-09 14:20:00,23.33,23.41,23.33,23.41,48600.0,18.775,18.8394,18.775,18.8394,48600.0
2008-06-09 14:30:00,23.41,23.48,23.4,23.45,42000.0,18.8394,18.8957,18.8313,18.8715,42000.0
2008-06-09 14:40:00,23.45,23.46,23.39,23.39,32400.0,18.8715,18.8796,18.8233,18.8233,32400.0
2008-06-09 14:50:00,23.39,23.4,23.36,23.38,56000.0,18.8233,18.8313,18.7991,18.8152,56000.0
2008-06-09 15:00:00,23.36,23.39,23.34,23.37,88400.0,18.7991,18.8233,18.783,18.8072,88400.0
2008-06-09 15:10:00,23.37,23.43,23.36,23.42,76200.0,18.8072,18.8555,18.7991,18.8474,76200.0
2008-06-09 15:20:00,23.41,23.46,23.4,23.42,67800.0,18.8394,18.8796,18.8313,18.8474,67800.0
2008-06-09 15:30:00,23.42,23.47,23.42,23.45,103400.0,18.8474,18.8876,18.8474,18.8715,103400.0
2008-06-09 15:40:00,23.43,23.53,23.43,23.48,190200.0,18.8555,18.9359,18.8555,18.8957,190200.0
2008-06-09 15:50:00,23.47,23.5,23.45,23.49,260400.0,18.8876,18.9118,18.8715,18.9037,260400.0
2008-06-10 09:30:00,23.2,23.41,23.2,23.34,62400.0,18.6704,18.8394,18.6704,18.783,62400.0
2008-06-10 09:40:00,23.33,23.45,23.3,23.45,71000.0,18.775,18.8715,18.7508,18.8715,71000.0
2008-06-10 09:50:00,23.44,23.48,23.43,23.47,45600.0,18.8635,18.8957,18.8555,18.8876,45600.0
2008-06-10 10:00:00,23.47,23.58,23.47,23.58,88800.0,18.8876,18.9762,18.8876,18.9762,88800.0
2008-06-10 10:10:00,23.57,23.68,23.57,23.67,100000.0,18.9681,19.0566,18.9681,19.0486,100000.0
2008-06-10 10:20:00,23.67,23.73,23.63,23.7,77600.0,19.0486,19.0969,19.0164,19.0727,77600.0
2008-06-10 10:30:00,23.7,23.7,23.66,23.68,95200.0,19.0727,19.0727,19.0405,19.0566,95200.0
2008-06-10 10:40:00,23.68,23.75,23.68,23.75,62400.0,19.0566,19.113,19.0566,19.113,62400.0
2008-06-10 10:50:00,23.75,23.79,23.71,23.77,59200.0,19.113,19.1452,19.0808,19.1291,59200.0
2008-06-10 11:00:00,23.78,23.8,23.68,23.77,99200.0,19.1371,19.1532,19.0566,19.1291,99200.0
2008-06-10 11:10:00,23.77,23.85,23.76,23.85,73400.0,19.1291,19.1934,19.121,19.1934,73400.0
2008-06-10 11:20:00,23.85,23.92,23.84,23.86,91400.0,19.1934,19.2498,19.1854,19.2015,91400.0
2008-06-10 11:30:00,23.86,23.86,23.75,23.78,42200.0,19.2015,19.2015,19.113,19.1371,42200.0
2008-06-10 11:40:00,23.78,23.96,23.77,23.94,70600.0,19.1371,19.282,19.1291,19.2659,70600.0
2008-06-10 11:50:00,23.95,24.02,23.93,24.0,191400.0,19.2739,19.3303,19.2578,19.3142,191400.0
2008-06-10 12:00:00,24.0,24.08,24.0,24.06,267800.0,19.3142,19.3785,19.3142,19.3624,267800.0
2008-06-10 12:10:00,24.06,24.08,24.04,24.06,98200.0,19.3624,19.3785,19.3464,19.3624,98200.0
2008-06-10 12:20:00,24.07,24.13,24.04,24.11,291400.0,19.3705,19.4188,19.3464,19.4027,291400.0
2008-06-10 12:30:00,24.11,24.13,24.1,24.1,76800.0,19.4027,19.4188,19.3946,19.3946,76800.0
2008-06-10 12:40:00,24.1,24.11,24.08,24.11,71800.0,19.3946,19.4027,19.3785,19.4027,71800.0
2008-06-10 12:50:00,24.11,24.13,24.08,24.1,81200.0,19.4027,19.4188,19.3785,19.3946,81200.0
2008-06-10 13:00:00,24.1,24.11,24.04,24.09,190400.0,19.3946,19.4027,19.3464,19.3866,190400.0
2008-06-10 13:10:00,24.09,24.13,24.08,24.12,136400.0,19.3866,19.4188,19.3785,19.4107,136400.0
2008-06-10 13:20:00,24.13,24.2,24.11,24.15,182800.0,19.4188,19.4751,19.4027,19.4349,182800.0
2008-06-10 13:30:00,24.15,24.17,24.14,24.16,148200.0,19.4349,19.451,19.4268,19.4429,148200.0
2008-06-10 13:40:00,24.16,24.17,24.14,24.16,111000.0,19.4429,19.451,19.4268,19.4429,111000.0
2008-06-10 13:50:00,24.16,24.18,24.13,24.14,156400.0,19.4429,19.459,19.4188,19.4268,156400.0
2008-06-10 14:00:00,24.14,24.19,24.14,24.17,219600.0,19.4268,19.4671,19.4268,19.451,219600.0
2008-06-10 14:10:00,24.17,24.17,24.09,24.1,129200.0,19.451,19.451,19.3866,19.3946,129200.0
2008-06-10 14:20:00,24.1,24.15,24.04,24.05,139200.0,19.3946,19.4349,19.3464,19.3544,139200.0
2008-06-10 14:30:00,24.06,24.06,24.02,24.04,68000.0,19.3624,19.3624,19.3303,19.3464,68000.0
2008-06-10 14:40:00,24.04,24.06,24.02,24.03,48400.0,19.3464,19.3624,19.3303,19.3383,48400.0
2008-06-10 14:50:00,24.03,24.03,23.98,24.0,109200.0,19.3383,19.3383,19.2981,19.3142,109200.0
2008-06-10 15:00:00,24.02,24.09,24.0,24.07,60200.0,19.3303,19.3866,19.3142,19.3705,60200.0
2008-06-10 15:10:00,24.09,24.13,24.08,24.11,97600.0,19.3866,19.4188,19.3785,19.4027,97600.0
2008-06-10 15:20:00,24.11,24.13,24.09,24.1,160400.0,19.4027,19.4188,19.3866,19.3946,160400.0
2008-06-10 15:30:00,24.1,24.12,24.09,24.1,145400.0,19.3946,19.4107,19.3866,19.3946,145400.0
2008-06-10 15:40:00,24.1,24.14,24.08,24.11,145000.0,19.3946,19.4268,19.3785,19.4027,145000.0
2008-06-10 15:50:00,24.11,24.14,24.1,24.1,219400.0,19.4027,19.4268,19.3946,19.3946,219400.0
2008-06-11 09:30:00,24.0,24.05,23.75,24.04,115000.0,19.3142,19.3544,19.113,19.3464,115000.0
2008-06-11 09:40:00,24.03,24.13,24.0,24.13,74000.0,19.3383,19.4188,19.3142,19.4188,74000.0
2008-06-11 09:50:00,24.13,24.17,24.07,24.11,176600.0,19.4188,19.451,19.3705,19.4027,176600.0
2008-06-11 10:00:00,24.1,24.13,24.02,24.02,75200.0,19.3946,19.4188,19.3303,19.3303,75200.0
2008-06-11 10:10:00,24.03,24.04,23.95,24.02,83600.0,19.3383,19.3464,19.2739,19.3303,83600.0
2008-06-11 10:20:00,24.01,24.03,24.0,24.0,135400.0,19.3222,19.3383,19.3142,19.3142,135400.0
2008-06-11 10:30:00,24.02,24.09,24.0,24.03,77600.0,19.3303,19.3866,19.3142,19.3383,77600.0
2008-06-11 10:40:00,24.03,24.06,24.02,24.03,63000.0,19.3383,19.3624,19.3303,19.3383,63000.0
2008-06-11 10:50:00,24.02,24.13,24.02,24.11,40800.0,19.3303,19.4188,19.3303,19.4027,40800.0
2008-06-11 11:00:00,24.09,24.1,24.04,24.04,76800.0,19.3866,19.3946,19.3464,19.3464,76800.0
2008-06-11 11:10:00,24.04,24.07,24.04,24.05,47600.0,19.3464,19.3705,19.3464,19.3544,47600.0
2008-06-11 11:20:00,24.05,24.05,23.99,24.0,131800.0,19.3544,19.3544,19.3061,19.3142,131800.0
2008-06-11 11:30:00,24.0,24.05,23.98,24.0,131800.0,19.3142,19.3544,19.2981,19.3142,131800.0
2008-06-11 11:40:00,24.0,24.04,23.99,24.0,38800.0,19.3142,19.3464,19.3061,19.3142,38800.0
2008-06-11 11:50:00,24.0,24.06,23.99,24.03,40000.0,19.3142,19.3624,19.3061,19.3383,40000.0
2008-06-11 12:00:00,24.03,24.03,23.97,24.03,54800.0,19.3383,19.3383,19.29,19.3383,54800.0
2008-06-11 12:10:00,24.05,24.07,24.04,24.05,30000.0,19.3544,19.3705,19.3464,19.3544,30000.0
2008-06-11 12:20:00,24.06,24.06,24.04,24.05,23200.0,19.3624,19.3624,19.3464,19.3544,23200.0
2008-06-11 12:30:00,24.04,24.04,24.02,24.02,28800.0,19.3464,19.3464,19.3303,19.3303,28800.0
2008-06-11 12:40:00,24.03,24.06,23.99,24.02,66200.0,19.3383,19.3624,19.3061,19.3303,66200.0
2008-06-11 12:50:00,24.03,24.03,23.99,23.99,32800.0,19.3383,19.3383,19.3061,19.3061,32800.0
2008-06-11 13:00:00,24.0,24.03,23.99,24.0,53600.0,19.3142,19.3383,19.3061,19.3142,53600.0
2008-06-11 13:10:00,24.0,24.02,23.99,24.0,55400.0,19.3142,19.3303,19.3061,19.3142,55400.0
2008-06-11 13:20:00,24.0,24.0,23.97,24.0,25400.0,19.3142,19.3142,19.29,19.3142,25400.0
2008-06-11 13:30:00,24.0,24.0,23.93,23.93,93400.0,19.3142,19.3142,19.2578,19.2578,93400.0
2008-06-11 13:40:00,23.93,23.95,23.92,23.92,43200.0,19.2578,19.2739,19.2498,19.2498,43200.0
2008-06-11 13:50:00,23.92,23.95,23.9,23.95,50000.0,19.2498,19.2739,19.2337,19.2739,50000.0
2008-06-11 14:00:00,23.93,23.95,23.91,23.94,71400.0,19.2578,19.2739,19.2417,19.2659,71400.0
2008-06-11 14:10:00,23.94,23.95,23.93,23.95,38400.0,19.2659,19.2739,19.2578,19.2739,38400.0
2008-06-11 14:20:00,23.95,23.99,23.93,23.94,103200.0,19.2739,19.3061,19.2578,19.2659,103200.0
2008-06-11 14:30:00,23.95,23.96,23.92,23.92,36400.0,19.2739,19.282,19.2498,19.2498,36400.0
2008-06-11 14:40:00,23.92,23.96,23.92,23.95,48000.0,19.2498,19.282,19.2498,19.2739,48000.0
2008-06-11 14:50:00,23.93,23.97,23.93,23.96,53200.0,19.2578,19.29,19.2578,19.282,53200.0
2008-06-11 15:00:00,23.96,23.96,23.89,23.89,66200.0,19.282,19.282,19.2256,19.2256,66200.0
2008-06-11 15:10:00,23.89,23.9,23.86,23.86,91800.0,19.2256,19.2337,19.2015,19.2015,91800.0
2008-06-11 15:20:00,23.86,23.98,23.86,23.97,117400.0,19.2015,19.2981,19.2015,19.29,117400.0
2008-06-11 15:30:00,23.98,24.0,23.97,23.97,135200.0,19.2981,19.3142,19.29,19.29,135200.0
2008-06-11 15:40:00,23.97,23.99,23.9,23.9,125800.0,19.29,19.3061,19.2337,19.2337,125800.0
2008-06-11 15:50:00,23.9,23.9,23.85,23.85,128000.0,19.2337,19.2337,19.1934,19.1934,128000.0
2008-06-12 09:30:00,23.91,24.09,23.9,24.02,37200.0,19.2417,19.3866,19.2337,19.3303,37200.0
2008-06-12 09:40:00,24.04,24.13,24.03,24.07,42200.0,19.3464,19.4188,19.3383,19.3705,42200.0
2008-06-12 09:50:00,24.08,24.15,24.05,24.06,55400.0,19.3785,19.4349,19.3544,19.3624,55400.0
2008-06-12 10:00:00,24.06,24.14,24.06,24.1,25000.0,19.3624,19.4268,19.3624,19.3946,25000.0
2008-06-12 10:10:00,24.09,24.11,24.05,24.08,21400.0,19.3866,19.4027,19.3544,19.3785,21400.0
2008-06-12 10:20:00,24.08,24.08,24.05,24.06,23400.0,19.3785,19.3785,19.3544,19.3624,23400.0
2008-06-12 10:30:00,24.06,24.1,24.02,24.1,26200.0,19.3624,19.3946,19.3303,19.3946,26200.0
2008-06-12 10:40:00,24.09,24.09,23.98,24.0,250800.0,19.3866,19.3866,19.2981,19.3142,250800.0
2008-06-12 10:50:00,24.0,24.05,23.99,24.05,9000.0,19.3142,19.3544,19.3061,19.3544,9000.0
2008-06-12 11:00:00,24.05,24.09,24.03,24.05,26000.0,19.3544,19.3866,19.3383,19.3544,26000.0
2008-06-12 11:10:00,24.03,24.08,24.03,24.05,6600.0,19.3383,19.3785,19.3383,19.3544,6600.0
2008-06-12 11:20:00,24.05,24.06,24.02,24.04,15000.0,19.3544,19.3624,19.3303,19.3464,15000.0
2008-06-12 11:30:00,24.05,24.09,24.03,24.04,20400.0,19.3544,19.3866,19.3383,19.3464,20400.0
2008-06-12 11:40:00,24.03,24.05,24.02,24.04,37400.0,19.3383,19.3544,19.3303,19.3464,37400.0
2008-06-12 11:50:00,24.04,24.04,24.0,24.01,111200.0,19.3464,19.3464,19.3142,19.3222,111200.0
2008-06-12 12:00:00,24.0,24.03,24.0,24.01,10400.0,19.3142,19.3383,19.3142,19.3222,10400.0
2008-06-12 12:10:00,24.02,24.03,24.0,24.0,18200.0,19.3303,19.3383,19.3142,19.3142,18200.0
2008-06-12 12:20:00,23.99,24.03,23.97,24.02,17400.0,19.3061,19.3383,19.29,19.3303,17400.0
2008-06-12 12:30:00,24.02,24.03,24.0,24.01,10800.0,19.3303,19.3383,19.3142,19.3222,10800.0
2008-06-12 12:40:00,24.01,24.01,23.95,23.96,16000.0,19.3222,19.3222,19.2739,19.282,16000.0
2008-06-12 12:50:00,23.96,23.97,23.91,23.95,30400.0,19.282,19.29,19.2417,19.2739,30400.0
2008-06-12 13:00:00,23.93,24.04,23.93,23.98,95600.0,19.2578,19.3464,19.2578,19.2981,95600.0
2008-06-12 13:10:00,24.0,24.04,23.98,24.0,112800.0,19.3142,19.3464,19.2981,19.3142,112800.0
2008-06-12 13:20:00,24.0,24.02,23.98,23.98,31400.0,19.3142,19.3303,19.2981,19.2981,31400.0
2008-06-12 13:30:00,23.98,24.02,23.98,24.0,49400.0,19.2981,19.3303,19.2981,19.3142,49400.0
2008-06-12 13:40:00,24.02,24.03,23.98,23.98,58800.0,19.3303,19.3383,19.2981,19.2981,58800.0
2008-06-12 13:50:00,23.98,24.0,23.96,23.99,48200.0,19.2981,19.3142,19.282,19.3061,48200.0
2008-06-12 14:00:00,23.99,24.02,23.99,24.02,45600.0,19.3061,19.3303,19.3061,19.3303,45600.0
2008-06-12 14:10:00,24.01,24.02,23.97,23.97,21400.0,19.3222,19.3303,19.29,19.29,21400.0
2008-06-12 14:20:00,23.97,23.98,23.86,23.87,39200.0,19.29,19.2981,19.2015,19.2095,39200.0
2008-06-12 14:30:00,23.86,23.91,23.86,23.88,40600.0,19.2015,19.2417,19.2015,19.2176,40600.0
2008-06-12 14:40:00,23.88,23.91,23.83,23.83,31000.0,19.2176,19.2417,19.1774,19.1774,31000.0
2008-06-12 14:50:00,23.83,23.85,23.82,23.85,24200.0,19.1774,19.1934,19.1693,19.1934,24200.0
2008-06-12 15:00:00,23.85,23.85,23.81,23.84,45000.0,19.1934,19.1934,19.1613,19.1854,45000.0
2008-06-12 15:10:00,23.83,23.84,23.78,23.8,43200.0,19.1774,19.1854,19.1371,19.1532,43200.0
2008-06-12 15:20:00,23.79,23.81,23.74,23.78,44600.0,19.1452,19.1613,19.1049,19.1371,44600.0
2008-06-12 15:30:00,23.78,23.84,23.77,23.82,48800.0,19.1371,19.1854,19.1291,19.1693,48800.0
2008-06-12 15:40:00,23.82,23.9,23.8,23.85,96400.0,19.1693,19.2337,19.1532,19.1934,96400.0
2008-06-12 15:50:00,23.83,23.87,23.82,23.84,147400.0,19.1774,19.2095,19.1693,19.1854,147400.0
2008-06-13 09:30:00,23.93,24.22,23.91,24.2,125800.0,19.2578,19.4912,19.2417,19.4751,125800.0
2008-06-13 09:40:00,24.2,24.21,24.07,24.07,172200.0,19.4751,19.4832,19.3705,19.3705,172200.0
2008-06-13 09:50:00,24.07,24.24,24.07,24.18,158400.0,19.3705,19.5073,19.3705,19.459,158400.0
2008-06-13 10:00:00,24.18,24.25,24.09,24.23,114200.0,19.459,19.5154,19.3866,19.4993,114200.0
2008-06-13 10:10:00,24.23,24.31,24.22,24.25,242600.0,19.4993,19.5636,19.4912,19.5154,242600.0
2008-06-13 10:20:00,24.25,24.3,24.22,24.3,75800.0,19.5154,19.5556,19.4912,19.5556,75800.0
2008-06-13 10:30:00,24.3,24.39,24.25,24.34,104200.0,19.5556,19.628,19.5154,19.5878,104200.0
2008-06-13 10:40:00,24.31,24.4,24.25,24.4,141600.0,19.5636,19.6361,19.5154,19.6361,141600.0
2008-06-13 10:50:00,24.4,24.42,24.27,24.27,61800.0,19.6361,19.6522,19.5314,19.5314,61800.0
2008-06-13 11:00:00,24.26,24.34,24.26,24.31,114400.0,19.5234,19.5878,19.5234,19.5636,114400.0
2008-06-13 11:10:00,24.3,24.39,24.3,24.38,70800.0,19.5556,19.628,19.5556,19.62,70800.0
2008-06-13 11:20:00,24.39,24.41,24.36,24.41,48400.0,19.628,19.6441,19.6039,19.6441,48400.0
2008-06-13 11:30:00,24.42,24.42,24.32,24.33,34000.0,19.6522,19.6522,19.5717,19.5797,34000.0
2008-06-13 11:40:00,24.33,24.4,24.27,24.27,53800.0,19.5797,19.6361,19.5314,19.5314,53800.0
2008-06-13 11:50:00,24.27,24.29,24.23,24.25,57000.0,19.5314,19.5475,19.4993,19.5154,57000.0
2008-06-13 12:00:00,24.25,24.3,24.25,24.28,50600.0,19.5154,19.5556,19.5154,19.5395,50600.0
2008-06-13 12:10:00,24.28,24.31,24.28,24.28,21600.0,19.5395,19.5636,19.5395,19.5395,21600.0
2008-06-13 12:20:00,24.27,24.28,24.23,24.27,28600.0,19.5314,19.5395,19.4993,19.5314,28600.0
2008-06-13 12:30:00,24.27,24.33,24.25,24.29,26600.0,19.5314,19.5797,19.5154,19.5475,26600.0
2008-06-13 12:40:00,24.29,24.35,24.28,24.33,19400.0,19.5475,19.5958,19.5395,19.5797,19400.0
2008-06-13 12:50:00,24.33,24.35,24.3,24.34,33600.0,19.5797,19.5958,19.5556,19.5878,33600.0
2008-06-13 13:00:00,24.34,24.39,24.32,24.36,61600.0,19.5878,19.628,19.5717,19.6039,61600.0
2008-06-13 13:10:00,24.36,24.46,24.36,24.44,69000.0,19.6039,19.6843,19.6039,19.6683,69000.0
2008-06-13 13:20:00,24.44,24.44,24.35,24.36,77800.0,19.6683,19.6683,19.5958,19.6039,77800.0
2008-06-13 13:30:00,24.36,24.36,24.3,24.31,43800.0,19.6039,19.6039,19.5556,19.5636,43800.0
2008-06-13 13:40:00,24.3,24.32,24.26,24.31,22800.0,19.5556,19.5717,19.5234,19.5636,22800.0
2008-06-13 13:50:00,24.31,24.34,24.3,24.33,34800.0,19.5636,19.5878,19.5556,19.5797,34800.0
2008-06-13 14:00:00,24.33,24.36,24.3,24.34,65800.0,19.5797,19.6039,19.5556,19.5878,65800.0
2008-06-13 14:10:00,24.34,24.4,24.34,24.4,65400.0,19.5878,19.6361,19.5878,19.6361,65400.0
2008-06-13 14:20:00,24.4,24.4,24.36,24.37,67200.0,19.6361,19.6361,19.6039,19.6119,67200.0
2008-06-13 14:30:00,24.36,24.4,24.36,24.39,61000.0,19.6039,19.6361,19.6039,19.628,61000.0
2008-06-13 14:40:00,24.38,24.43,24.38,24.4,84400.0,19.62,19.6602,19.62,19.6361,84400.0
2008-06-13 14:50:00,24.4,24.43,24.39,24.43,42800.0,19.6361,19.6602,19.628,19.6602,42800.0
2008-06-13 15:00:00,24.42,24.43,24.34,24.35,89800.0,19.6522,19.6602,19.5878,19.5958,89800.0
2008-06-13 15:10:00,24.35,24.36,24.33,24.34,55800.0,19.5958,19.6039,19.5797,19.5878,55800.0
2008-06-13 15:20:00,24.34,24.37,24.33,24.33,69600.0,19.5878,19.6119,19.5797,19.5797,69600.0
2008-06-13 15:30:00,24.34,24.38,24.32,24.38,95000.0,19.5878,19.62,19.5717,19.62,95000.0
2008-06-13 15:40:00,24.38,24.49,24.38,24.44,134600.0,19.62,19.7085,19.62,19.6683,134600.0
2008-06-13 15:50:00,24.44,24.45,24.4,24.44,142000.0,19.6683,19.6763,19.6361,19.6683,142000.0
2008-06-16 09:30:00,24.2,24.24,24.04,24.1,56000.0,19.4751,19.5073,19.3464,19.3946,56000.0
2008-06-16 09:40:00,24.09,24.24,24.08,24.18,160000.0,19.3866,19.5073,19.3785,19.459,160000.0
2008-06-16 09:50:00,24.18,24.31,24.18,24.3,189200.0,19.459,19.5636,19.459,19.5556,189200.0
2008-06-16 10:00:00,24.31,24.41,24.28,24.35,289200.0,19.5636,19.6441,19.5395,19.5958,289200.0
2008-06-16 10:10:00,24.36,24.39,24.29,24.32,197600.0,19.6039,19.628,19.5475,19.5717,197600.0
2008-06-16 10:20:00,24.32,24.33,24.25,24.28,184600.0,19.5717,19.5797,19.5154,19.5395,184600.0
2008-06-16 10:30:00,24.28,24.28,24.15,24.2,88200.0,19.5395,19.5395,19.4349,19.4751,88200.0
2008-06-16 10:40:00,24.2,24.22,24.13,24.18,252400.0,19.4751,19.4912,19.4188,19.459,252400.0
2008-06-16 10:50:00,24.18,24.21,24.18,24.2,62000.0,19.459,19.4832,19.459,19.4751,62000.0
2008-06-16 11:00:00,24.2,24.21,24.18,24.2,68400.0,19.4751,19.4832,19.459,19.4751,68400.0
2008-06-16 11:10:00,24.2,24.21,24.18,24.2,111200.0,19.4751,19.4832,19.459,19.4751,111200.0
2008-06-16 11:20:00,24.2,24.26,24.2,24.26,61000.0,19.4751,19.5234,19.4751,19.5234,61000.0
2008-06-16 11:30:00,24.27,24.32,24.26,24.32,35800.0,19.5314,19.5717,19.5234,19.5717,35800.0
2008-06-16 11:40:00,24.32,24.4,24.32,24.39,144800.0,19.5717,19.6361,19.5717,19.628,144800.0
2008-06-16 11:50:00,24.4,24.4,24.37,24.39,42000.0,19.6361,19.6361,19.6119,19.628,42000.0
2008-06-16 12:00:00,24.39,24.43,24.37,24.43,66400.0,19.628,19.6602,19.6119,19.6602,66400.0
2008-06-16 12:10:00,24.43,24.43,24.36,24.39,57200.0,19.6602,19.6602,19.6039,19.628,57200.0
2008-06-16 12:20:00,24.4,24.41,24.33,24.33,55400.0,19.6361,19.6441,19.5797,19.5797,55400.0
2008-06-16 12:30:00,24.33,24.33,24.27,24.29,45400.0,19.5797,19.5797,19.5314,19.5475,45400.0
2008-06-16 12:40:00,24.3,24.32,24.24,24.27,30600.0,19.5556,19.5717,19.5073,19.5314,30600.0
2008-06-16 12:50:00,24.27,24.33,24.26,24.27,48400.0,19.5314,19.5797,19.5234,19.5314,48400.0
2008-06-16 13:00:00,24.27,24.3,24.26,24.3,57800.0,19.5314,19.5556,19.5234,19.5556,57800.0
2008-06-16 13:10:00,24.29,24.39,24.28,24.39,49000.0,19.5475,19.628,19.5395,19.628,49000.0
2008-06-16 13:20:00,24.38,24.39,24.34,24.39,30800.0,19.62,19.628,19.5878,19.628,30800.0
2008-06-16 13:30:00,24.4,24.47,24.39,24.45,49200.0,19.6361,19.6924,19.628,19.6763,49200.0
2008-06-16 13:40:00,24.46,24.5,24.45,24.5,53600.0,19.6843,19.7165,19.6763,19.7165,53600.0
2008-06-16 13:50:00,24.5,24.72,24.5,24.65,430200.0,19.7165,19.8936,19.7165,19.8373,430200.0
2008-06-16 14:00:00,24.65,24.66,24.44,24.47,166000.0,19.8373,19.8453,19.6683,19.6924,166000.0
2008-06-16 14:10:00,24.46,24.48,24.43,24.46,49200.0,19.6843,19.7004,19.6602,19.6843,49200.0
2008-06-16 14:20:00,24.46,24.5,24.43,24.45,78800.0,19.6843,19.7165,19.6602,19.6763,78800.0
2008-06-16 14:30:00,24.45,24.49,24.45,24.48,52800.0,19.6763,19.7085,19.6763,19.7004,52800.0
2008-06-16 14:40:00,24.48,24.55,24.47,24.53,60000.0,19.7004,19.7568,19.6924,19.7407,60000.0
2008-06-16 14:50:00,24.53,24.6,24.53,24.55,74400.0,19.7407,19.797,19.7407,19.7568,74400.0
2008-06-16 15:00:00,24.55,24.55,24.49,24.5,45600.0,19.7568,19.7568,19.7085,19.7165,45600.0
2008-06-16 15:10:00,24.5,24.53,24.44,24.44,288800.0,19.7165,19.7407,19.6683,19.6683,288800.0
2008-06-16 15:20:00,24.45,24.45,24.39,24.4,99200.0,19.6763,19.6763,19.628,19.6361,99200.0
2008-06-16 15:30:00,24.41,24.42,24.36,24.37,152800.0,19.6441,19.6522,19.6039,19.6119,152800.0
2008-06-16 15:40:00,24.37,24.38,24.35,24.38,188200.0,19.6119,19.62,19.5958,19.62,188200.0
2008-06-16 15:50:00,24.38,24.43,24.37,24.38,179800.0,19.62,19.6602,19.6119,19.62,179800.0
2008-06-17 09:30:00,24.5,24.53,24.33,24.36,51000.0,19.7165,19.7407,19.5797,19.6039,51000.0
2008-06-17 09:40:00,24.36,24.36,24.16,24.19,332800.0,19.6039,19.6039,19.4429,19.4671,332800.0
2008-06-17 09:50:00,24.18,24.22,24.03,24.03,70200.0,19.459,19.4912,19.3383,19.3383,70200.0
2008-06-17 10:00:00,24.04,24.12,23.96,24.08,151800.0,19.3464,19.4107,19.282,19.3785,151800.0
2008-06-17 10:10:00,24.1,24.15,24.08,24.14,230000.0,19.3946,19.4349,19.3785,19.4268,230000.0
2008-06-17 10:20:00,24.14,24.15,24.04,24.04,85600.0,19.4268,19.4349,19.3464,19.3464,85600.0
2008-06-17 10:30:00,24.05,24.06,24.0,24.01,99200.0,19.3544,19.3624,19.3142,19.3222,99200.0
2008-06-17 10:40:00,24.02,24.03,23.99,24.01,95000.0,19.3303,19.3383,19.3061,19.3222,95000.0
2008-06-17 10:50:00,24.02,24.02,24.0,24.0,31200.0,19.3303,19.3303,19.3142,19.3142,31200.0
2008-06-17 11:00:00,24.0,24.02,23.98,24.01,57800.0,19.3142,19.3303,19.2981,19.3222,57800.0
2008-06-17 11:10:00,24.01,24.02,23.89,23.9,90400.0,19.3222,19.3303,19.2256,19.2337,90400.0
2008-06-17 11:20:00,23.91,23.91,23.85,23.85,59400.0,19.2417,19.2417,19.1934,19.1934,59400.0
2008-06-17 11:30:00,23.86,23.94,23.84,23.94,46600.0,19.2015,19.2659,19.1854,19.2659,46600.0
2008-06-17 11:40:00,23.95,23.99,23.93,23.97,48200.0,19.2739,19.3061,19.2578,19.29,48200.0
2008-06-17 11:50:00,23.98,24.02,23.96,24.0,69000.0,19.2981,19.3303,19.282,19.3142,69000.0
2008-06-17 12:00:00,24.0,24.02,23.98,24.01,37400.0,19.3142,19.3303,19.2981,19.3222,37400.0
2008-06-17 12:10:00,24.01,24.01,23.98,24.0,32800.0,19.3222,19.3222,19.2981,19.3142,32800.0
2008-06-17 12:20:00,24.0,24.0,23.96,23.98,48400.0,19.3142,19.3142,19.282,19.2981,48400.0
2008-06-17 12:30:00,23.98,24.0,23.98,24.0,54400.0,19.2981,19.3142,19.2981,19.3142,54400.0
2008-06-17 12:40:00,24.0,24.0,23.98,24.0,37000.0,19.3142,19.3142,19.2981,19.3142,37000.0
2008-06-17 12:50:00,24.0,24.0,23.96,23.97,37200.0,19.3142,19.3142,19.282,19.29,37200.0
2008-06-17 13:00:00,23.97,23.98,23.93,23.95,70800.0,19.29,19.2981,19.2578,19.2739,70800.0
2008-06-17 13:10:00,23.95,23.96,23.93,23.95,66200.0,19.2739,19.282,19.2578,19.2739,66200.0
2008-06-17 13:20:00,23.95,23.96,23.93,23.93,49400.0,19.2739,19.282,19.2578,19.2578,49400.0
2008-06-17 13:30:00,23.93,24.0,23.93,23.99,43400.0,19.2578,19.3142,19.2578,19.3061,43400.0
2008-06-17 13:40:00,23.99,24.0,23.95,24.0,50200.0,19.3061,19.3142,19.2739,19.3142,50200.0
2008-06-17 13:50:00,23.99,24.0,23.99,24.0,42200.0,19.3061,19.3142,19.3061,19.3142,42200.0
2008-06-17 14:00:00,24.0,24.01,24.0,24.0,68200.0,19.3142,19.3222,19.3142,19.3142,68200.0
2008-06-17 14:10:00,24.01,24.03,23.98,23.99,133800.0,19.3222,19.3383,19.2981,19.3061,133800.0
2008-06-17 14:20:00,23.98,24.0,23.96,23.97,82400.0,19.2981,19.3142,19.282,19.29,82400.0
2008-06-17 14:30:00,23.97,24.0,23.96,24.0,72000.0,19.29,19.3142,19.282,19.3142,72000.0
2008-06-17 14:40:00,24.0,24.0,24.0,24.0,64800.0,19.3142,19.3142,19.3142,19.3142,64800.0
2008-06-17 14:50:00,24.0,24.03,24.0,24.02,288000.0,19.3142,19.3383,19.3142,19.3303,288000.0
2008-06-17 15:00:00,24.02,24.03,24.0,24.0,138400.0,19.3303,19.3383,19.3142,19.3142,138400.0
2008-06-17 15:10:00,24.0,24.02,23.95,23.99,159800.0,19.3142,19.3303,19.2739,19.3061,159800.0
2008-06-17 15:20:00,23.99,24.0,23.98,24.0,73600.0,19.3061,19.3142,19.2981,19.3142,73600.0
2008-06-17 15:30:00,24.0,24.02,23.93,23.93,189000.0,19.3142,19.3303,19.2578,19.2578,189000.0
2008-06-17 15:40:00,23.93,24.0,23.93,23.99,205400.0,19.2578,19.3142,19.2578,19.3061,205400.0
2008-06-17 15:50:00,24.0,24.04,23.96,23.97,458600.0,19.3142,19.3464,19.282,19.29,458600.0
2008-06-18 09:30:00,23.95,23.95,23.74,23.78,47600.0,19.2739,19.2739,19.1049,19.1371,47600.0
2008-06-18 09:40:00,23.78,23.83,23.77,23.81,34000.0,19.1371,19.1774,19.1291,19.1613,34000.0
2008-06-18 09:50:00,23.82,23.82,23.7,23.75,76800.0,19.1693,19.1693,19.0727,19.113,76800.0
2008-06-18 10:00:00,23.75,23.77,23.7,23.71,57000.0,19.113,19.1291,19.0727,19.0808,57000.0
2008-06-18 10:10:00,23.71,23.83,23.7,23.83,69200.0,19.0808,19.1774,19.0727,19.1774,69200.0
2008-06-18 10:20:00,23.83,23.83,23.74,23.75,146200.0,19.1774,19.1774,19.1049,19.113,146200.0
2008-06-18 10:30:00,23.75,23.75,23.67,23.71,71600.0,19.113,19.113,19.0486,19.0808,71600.0
2008-06-18 10:40:00,23.71,23.74,23.64,23.65,35200.0,19.0808,19.1049,19.0244,19.0325,35200.0
2008-06-18 10:50:00,23.65,23.66,23.61,23.64,55000.0,19.0325,19.0405,19.0003,19.0244,55000.0
2008-06-18 11:00:00,23.65,23.75,23.65,23.75,38400.0,19.0325,19.113,19.0325,19.113,38400.0
2008-06-18 11:10:00,23.74,23.75,23.74,23.75,49000.0,19.1049,19.113,19.1049,19.113,49000.0
2008-06-18 11:20:00,23.75,23.75,23.72,23.75,70800.0,19.113,19.113,19.0888,19.113,70800.0
2008-06-18 11:30:00,23.75,23.75,23.73,23.73,32200.0,19.113,19.113,19.0969,19.0969,32200.0
2008-06-18 11:40:00,23.73,23.73,23.68,23.71,44200.0,19.0969,19.0969,19.0566,19.0808,44200.0
2008-06-18 11:50:00,23.7,23.7,23.63,23.65,61000.0,19.0727,19.0727,19.0164,19.0325,61000.0
2008-06-18 12:00:00,23.65,23.69,23.64,23.69,64600.0,19.0325,19.0647,19.0244,19.0647,64600.0
2008-06-18 12:10:00,23.69,23.69,23.6,23.6,62400.0,19.0647,19.0647,18.9923,18.9923,62400.0
2008-06-18 12:20:00,23.6,23.68,23.6,23.63,53200.0,18.9923,19.0566,18.9923,19.0164,53200.0
2008-06-18 12:30:00,23.64,23.66,23.63,23.63,43600.0,19.0244,19.0405,19.0164,19.0164,43600.0
2008-06-18 12:40:00,23.63,23.63,23.47,23.5,146600.0,19.0164,19.0164,18.8876,18.9118,146600.0
2008-06-18 12:50:00,23.5,23.52,23.43,23.44,41800.0,18.9118,18.9279,18.8555,18.8635,41800.0
2008-06-18 13:00:00,23.45,23.45,23.35,23.35,191800.0,18.8715,18.8715,18.7911,18.7911,191800.0
2008-06-18 13:10:00,23.35,23.35,23.29,23.31,58600.0,18.7911,18.7911,18.7428,18.7589,58600.0
2008-06-18 13:20:00,23.31,23.35,23.3,23.32,69400.0,18.7589,18.7911,18.7508,18.7669,69400.0
2008-06-18 13:30:00,23.32,23.39,23.32,23.33,53000.0,18.7669,18.8233,18.7669,18.775,53000.0
2008-06-18 13:40:00,23.33,23.35,23.29,23.32,84200.0,18.775,18.7911,18.7428,18.7669,84200.0
2008-06-18 13:50:00,23.32,23.33,23.27,23.29,76200.0,18.7669,18.775,18.7267,18.7428,76200.0
2008-06-18 14:00:00,23.29,23.39,23.29,23.39,77800.0,18.7428,18.8233,18.7428,18.8233,77800.0
2008-06-18 14:10:00,23.39,23.41,23.34,23.39,65000.0,18.8233,18.8394,18.783,18.8233,65000.0
2008-06-18 14:20:00,23.37,23.39,23.33,23.39,90200.0,18.8072,18.8233,18.775,18.8233,90200.0
2008-06-18 14:30:00,23.39,23.48,23.39,23.47,91000.0,18.8233,18.8957,18.8233,18.8876,91000.0
2008-06-18 14:40:00,23.48,23.51,23.48,23.5,122200.0,18.8957,18.9198,18.8957,18.9118,122200.0
2008-06-18 14:50:00,23.5,23.54,23.5,23.53,63000.0,18.9118,18.944,18.9118,18.9359,63000.0
2008-06-18 15:00:00,23.53,23.59,23.52,23.59,89600.0,18.9359,18.9842,18.9279,18.9842,89600.0
2008-06-18 15:10:00,23.59,23.63,23.58,23.63,149000.0,18.9842,19.0164,18.9762,19.0164,149000.0
2008-06-18 15:20:00,23.63,23.67,23.61,23.66,139600.0,19.0164,19.0486,19.0003,19.0405,139600.0
2008-06-18 15:30:00,23.66,23.7,23.63,23.7,180200.0,19.0405,19.0727,19.0164,19.0727,180200.0
2008-06-18 15:40:00,23.7,23.7,23.56,23.56,185000.0,19.0727,19.0727,18.9601,18.9601,185000.0
2008-06-18 15:50:00,23.56,23.61,23.52,23.55,226800.0,18.9601,19.0003,18.9279,18.952,226800.0
2008-06-19 09:30:00,23.47,23.55,23.36,23.51,87400.0,18.8876,18.952,18.7991,18.9198,87400.0
2008-06-19 09:40:00,23.52,23.55,23.42,23.49,27000.0,18.9279,18.952,18.8474,18.9037,27000.0
2008-06-19 09:50:00,23.49,23.57,23.47,23.57,31200.0,18.9037,18.9681,18.8876,18.9681,31200.0
2008-06-19 10:00:00,23.56,23.64,23.48,23.53,59200.0,18.9601,19.0244,18.8957,18.9359,59200.0
2008-06-19 10:10:00,23.53,23.57,23.52,23.54,54200.0,18.9359,18.9681,18.9279,18.944,54200.0
2008-06-19 10:20:00,23.54,23.59,23.53,23.59,44000.0,18.944,18.9842,18.9359,18.9842,44000.0
2008-06-19 10:30:00,23.59,23.65,23.59,23.63,55800.0,18.9842,19.0325,18.9842,19.0164,55800.0
2008-06-19 10:40:00,23.63,23.63,23.57,23.58,29200.0,19.0164,19.0164,18.9681,18.9762,29200.0
2008-06-19 10:50:00,23.58,23.61,23.57,23.58,38600.0,18.9762,19.0003,18.9681,18.9762,38600.0
2008-06-19 11:00:00,23.58,23.63,23.58,23.59,41400.0,18.9762,19.0164,18.9762,18.9842,41400.0
2008-06-19 11:10:00,23.59,23.59,23.48,23.49,45800.0,18.9842,18.9842,18.8957,18.9037,45800.0
2008-06-19 11:20:00,23.49,23.5,23.43,23.45,47800.0,18.9037,18.9118,18.8555,18.8715,47800.0
2008-06-19 11:30:00,23.45,23.53,23.45,23.52,34800.0,18.8715,18.9359,18.8715,18.9279,34800.0
2008-06-19 11:40:00,23.52,23.54,23.49,23.53,36600.0,18.9279,18.944,18.9037,18.9359,36600.0
2008-06-19 11:50:00,23.53,23.54,23.48,23.5,27800.0,18.9359,18.944,18.8957,18.9118,27800.0
2008-06-19 12:00:00,23.5,23.51,23.49,23.5,23800.0,18.9118,18.9198,18.9037,18.9118,23800.0
2008-06-19 12:10:00,23.52,23.59,23.52,23.55,37200.0,18.9279,18.9842,18.9279,18.952,37200.0
2008-06-19 12:20:00,23.55,23.56,23.5,23.51,34600.0,18.952,18.9601,18.9118,18.9198,34600.0
2008-06-19 12:30:00,23.5,23.58,23.5,23.56,52800.0,18.9118,18.9762,18.9118,18.9601,52800.0
2008-06-19 12:40:00,23.56,23.59,23.55,23.58,37400.0,18.9601,18.9842,18.952,18.9762,37400.0
2008-06-19 12:50:00,23.59,23.6,23.58,23.6,22200.0,18.9842,18.9923,18.9762,18.9923,22200.0
2008-06-19 13:00:00,23.59,23.62,23.58,23.62,24400.0,18.9842,19.0084,18.9762,19.0084,24400.0
2008-06-19 13:10:00,23.63,23.64,23.58,23.62,30600.0,19.0164,19.0244,18.9762,19.0084,30600.0
2008-06-19 13:20:00,23.62,23.62,23.59,23.61,34400.0,19.0084,19.0084,18.9842,19.0003,34400.0
2008-06-19 13:30:00,23.61,23.62,23.56,23.57,26400.0,19.0003,19.0084,18.9601,18.9681,26400.0
2008-06-19 13:40:00,23.58,23.58,23.53,23.54,22600.0,18.9762,18.9762,18.9359,18.944,22600.0
2008-06-19 13:50:00,23.53,23.54,23.5,23.52,38200.0,18.9359,18.944,18.9118,18.9279,38200.0
2008-06-19 14:00:00,23.51,23.55,23.48,23.55,24600.0,18.9198,18.952,18.8957,18.952,24600.0
2008-06-19 14:10:00,23.55,23.6,23.54,23.58,23600.0,18.952,18.9923,18.944,18.9762,23600.0
2008-06-19 14:20:00,23.59,23.63,23.57,23.61,29200.0,18.9842,19.0164,18.9681,19.0003,29200.0
2008-06-19 14:30:00,23.61,23.66,23.61,23.64,53400.0,19.0003,19.0405,19.0003,19.0244,53400.0
2008-06-19 14:40:00,23.64,23.64,23.58,23.59,62400.0,19.0244,19.0244,18.9762,18.9842,62400.0
2008-06-19 14:50:00,23.6,23.61,23.58,23.6,44200.0,18.9923,19.0003,18.9762,18.9923,44200.0
2008-06-19 15:00:00,23.6,23.67,23.59,23.66,54200.0,18.9923,19.0486,18.9842,19.0405,54200.0
2008-06-19 15:10:00,23.65,23.68,23.65,23.67,42000.0,19.0325,19.0566,19.0325,19.0486,42000.0
2008-06-19 15:20:00,23.66,23.7,23.61,23.7,82800.0,19.0405,19.0727,19.0003,19.0727,82800.0
2008-06-19 15:30:00,23.7,23.76,23.66,23.68,112800.0,19.0727,19.121,19.0405,19.0566,112800.0
2008-06-19 15:40:00,23.68,23.7,23.65,23.66,54000.0,19.0566,19.0727,19.0325,19.0405,54000.0
2008-06-19 15:50:00,23.65,23.71,23.61,23.61,186600.0,19.0325,19.0808,19.0003,19.0003,186600.0
2008-06-20 09:30:00,23.43,23.71,23.17,23.18,272200.0,18.8555,19.0808,18.6462,18.6543,272200.0
2008-06-20 09:40:00,23.18,23.34,23.14,23.22,50400.0,18.6543,18.783,18.6221,18.6865,50400.0
2008-06-20 09:50:00,23.22,23.25,23.1,23.1,56600.0,18.6865,18.7106,18.5899,18.5899,56600.0
2008-06-20 10:00:00,23.1,23.1,23.02,23.04,49200.0,18.5899,18.5899,18.5255,18.5416,49200.0
2008-06-20 10:10:00,23.05,23.17,23.04,23.17,69400.0,18.5496,18.6462,18.5416,18.6462,69400.0
2008-06-20 10:20:00,23.17,23.29,23.16,23.21,131800.0,18.6462,18.7428,18.6382,18.6784,131800.0
2008-06-20 10:30:00,23.21,23.25,23.14,23.14,54000.0,18.6784,18.7106,18.6221,18.6221,54000.0
2008-06-20 10:40:00,23.14,23.14,23.07,23.1,45200.0,18.6221,18.6221,18.5657,18.5899,45200.0
2008-06-20 10:50:00,23.1,23.13,23.1,23.11,34800.0,18.5899,18.614,18.5899,18.5979,34800.0
2008-06-20 11:00:00,23.1,23.11,23.07,23.11,68600.0,18.5899,18.5979,18.5657,18.5979,68600.0
2008-06-20 11:10:00,23.11,23.13,23.1,23.11,32800.0,18.5979,18.614,18.5899,18.5979,32800.0
2008-06-20 11:20:00,23.11,23.16,23.11,23.14,111000.0,18.5979,18.6382,18.5979,18.6221,111000.0
2008-06-20 11:30:00,23.14,23.18,23.14,23.18,79600.0,18.6221,18.6543,18.6221,18.6543,79600.0
2008-06-20 11:40:00,23.17,23.21,23.17,23.18,37000.0,18.6462,18.6784,18.6462,18.6543,37000.0
2008-06-20 11:50:00,23.17,23.22,23.16,23.21,37200.0,18.6462,18.6865,18.6382,18.6784,37200.0
2008-06-20 12:00:00,23.21,23.23,23.2,23.22,31600.0,18.6784,18.6945,18.6704,18.6865,31600.0
2008-06-20 12:10:00,23.23,23.25,23.22,23.25,17600.0,18.6945,18.7106,18.6865,18.7106,17600.0
2008-06-20 12:20:00,23.24,23.25,23.2,23.21,23400.0,18.7025,18.7106,18.6704,18.6784,23400.0
2008-06-20 12:30:00,23.21,23.22,23.19,23.19,21800.0,18.6784,18.6865,18.6623,18.6623,21800.0
2008-06-20 12:40:00,23.19,23.2,23.16,23.19,35000.0,18.6623,18.6704,18.6382,18.6623,35000.0
2008-06-20 12:50:00,23.2,23.2,23.18,23.19,17000.0,18.6704,18.6704,18.6543,18.6623,17000.0
2008-06-20 13:00:00,23.19,23.2,23.17,23.17,29000.0,18.6623,18.6704,18.6462,18.6462,29000.0
2008-06-20 13:10:00,23.17,23.18,23.13,23.13,34800.0,18.6462,18.6543,18.614,18.614,34800.0
2008-06-20 13:20:00,23.13,23.15,23.09,23.13,48000.0,18.614,18.6301,18.5818,18.614,48000.0
2008-06-20 13:30:00,23.13,23.14,23.11,23.11,38800.0,18.614,18.6221,18.5979,18.5979,38800.0
2008-06-20 13:40:00,23.11,23.11,23.05,23.05,21200.0,18.5979,18.5979,18.5496,18.5496,21200.0
2008-06-20 13:50:00,23.05,23.06,23.04,23.05,22800.0,18.5496,18.5577,18.5416,18.5496,22800.0
2008-06-20 14:00:00,23.05,23.05,23.0,23.02,17400.0,18.5496,18.5496,18.5094,18.5255,17400.0
2008-06-20 14:10:00,23.02,23.06,22.99,23.04,50200.0,18.5255,18.5577,18.5014,18.5416,50200.0
2008-06-20 14:20:00,23.05,23.06,23.02,23.06,32000.0,18.5496,18.5577,18.5255,18.5577,32000.0
2008-06-20 14:30:00,23.05,23.05,23.0,23.0,22200.0,18.5496,18.5496,18.5094,18.5094,22200.0
2008-06-20 14:40:00,23.0,23.03,22.98,22.99,23000.0,18.5094,18.5335,18.4933,18.5014,23000.0
2008-06-20 14:50:00,22.99,23.04,22.98,23.0,46200.0,18.5014,18.5416,18.4933,18.5094,46200.0
2008-06-20 15:00:00,23.0,23.03,22.99,23.01,44800.0,18.5094,18.5335,18.5014,18.5175,44800.0
2008-06-20 15:10:00,23.0,23.03,23.0,23.0,27600.0,18.5094,18.5335,18.5094,18.5094,27600.0
2008-06-20 15:20:00,23.0,23.05,23.0,23.0,53400.0,18.5094,18.5496,18.5094,18.5094,53400.0
2008-06-20 15:30:00,23.0,23.02,22.98,23.01,41600.0,18.5094,18.5255,18.4933,18.5175,41600.0
2008-06-20 15:40:00,23.01,23.09,22.98,23.06,84000.0,18.5175,18.5818,18.4933,18.5577,84000.0
2008-06-20 15:50:00,23.06,23.14,23.05,23.06,146800.0,18.5577,18.6221,18.5496,18.5577,146800.0
2008-06-23 09:30:00,23.16,23.25,23.11,23.13,31400.0,18.6382,18.7106,18.5979,18.614,31400.0
2008-06-23 09:40:00,23.12,23.17,23.0,23.02,45600.0,18.606,18.6462,18.5094,18.5255,45600.0
2008-06-23 09:50:00,23.01,23.09,23.0,23.08,30000.0,18.5175,18.5818,18.5094,18.5738,30000.0
2008-06-23 10:00:00,23.09,23.09,23.04,23.05,29000.0,18.5818,18.5818,18.5416,18.5496,29000.0
2008-06-23 10:10:00,23.05,23.08,23.04,23.04,34000.0,18.5496,18.5738,18.5416,18.5416,34000.0
2008-06-23 10:20:00,23.04,23.05,23.0,23.02,18000.0,18.5416,18.5496,18.5094,18.5255,18000.0
2008-06-23 10:30:00,23.02,23.04,23.02,23.03,44000.0,18.5255,18.5416,18.5255,18.5335,44000.0
2008-06-23 10:40:00,23.03,23.05,23.0,23.0,17800.0,18.5335,18.5496,18.5094,18.5094,17800.0
2008-06-23 10:50:00,23.01,23.01,22.98,23.01,35400.0,18.5175,18.5175,18.4933,18.5175,35400.0
2008-06-23 11:00:00,23.01,23.06,23.0,23.03,44200.0,18.5175,18.5577,18.5094,18.5335,44200.0
2008-06-23 11:10:00,23.03,23.06,23.0,23.0,33000.0,18.5335,18.5577,18.5094,18.5094,33000.0
2008-06-23 11:20:00,23.0,23.02,22.98,22.99,37400.0,18.5094,18.5255,18.4933,18.5014,37400.0
2008-06-23 11:30:00,22.99,23.0,22.97,23.0,29800.0,18.5014,18.5094,18.4853,18.5094,29800.0
2008-06-23 11:40:00,23.0,23.01,22.95,22.96,42000.0,18.5094,18.5175,18.4692,18.4772,42000.0
2008-06-23 11:50:00,22.96,23.0,22.96,22.99,16200.0,18.4772,18.5094,18.4772,18.5014,16200.0
2008-06-23 12:00:00,22.99,23.01,22.94,22.94,26000.0,18.5014,18.5175,18.4611,18.4611,26000.0
2008-06-23 12:10:00,22.94,22.94,22.91,22.92,27800.0,18.4611,18.4611,18.437,18.445,27800.0
2008-06-23 12:20:00,22.93,22.94,22.91,22.92,34400.0,18.4531,18.4611,18.437,18.445,34400.0
2008-06-23 12:30:00,22.92,22.94,22.89,22.92,34800.0,18.445,18.4611,18.4209,18.445,34800.0
2008-06-23 12:40:00,22.91,22.95,22.91,22.95,21600.0,18.437,18.4692,18.437,18.4692,21600.0
2008-06-23 12:50:00,22.96,22.98,22.93,22.97,30400.0,18.4772,18.4933,18.4531,18.4853,30400.0
2008-06-23 13:00:00,22.96,23.05,22.96,23.05,66200.0,18.4772,18.5496,18.4772,18.5496,66200.0
2008-06-23 13:10:00,23.04,23.05,23.02,23.04,35400.0,18.5416,18.5496,18.5255,18.5416,35400.0
2008-06-23 13:20:00,23.03,23.09,23.0,23.02,34800.0,18.5335,18.5818,18.5094,18.5255,34800.0
2008-06-23 13:30:00,23.01,23.02,22.99,23.0,23400.0,18.5175,18.5255,18.5014,18.5094,23400.0
2008-06-23 13:40:00,23.0,23.0,22.98,23.0,24400.0,18.5094,18.5094,18.4933,18.5094,24400.0
2008-06-23 13:50:00,23.0,23.0,22.96,22.97,21400.0,18.5094,18.5094,18.4772,18.4853,21400.0
2008-06-23 14:00:00,22.97,22.98,22.96,22.98,31600.0,18.4853,18.4933,18.4772,18.4933,31600.0
2008-06-23 14:10:00,22.98,23.0,22.96,23.0,27200.0,18.4933,18.5094,18.4772,18.5094,27200.0
2008-06-23 14:20:00,22.99,23.0,22.93,22.94,26600.0,18.5014,18.5094,18.4531,18.4611,26600.0
2008-06-23 14:30:00,22.95,22.95,22.93,22.95,27800.0,18.4692,18.4692,18.4531,18.4692,27800.0
2008-06-23 14:40:00,22.95,22.96,22.88,22.88,37800.0,18.4692,18.4772,18.4128,18.4128,37800.0
2008-06-23 14:50:00,22.89,22.89,22.84,22.85,55000.0,18.4209,18.4209,18.3806,18.3887,55000.0
2008-06-23 15:00:00,22.85,22.88,22.83,22.88,55400.0,18.3887,18.4128,18.3726,18.4128,55400.0
2008-06-23 15:10:00,22.88,22.89,22.83,22.84,36800.0,18.4128,18.4209,18.3726,18.3806,36800.0
2008-06-23 15:20:00,22.85,22.9,22.84,22.89,36600.0,18.3887,18.4289,18.3806,18.4209,36600.0
2008-06-23 15:30:00,22.89,22.9,22.86,22.87,56400.0,18.4209,18.4289,18.3967,18.4048,56400.0
2008-06-23 15:40:00,22.87,22.88,22.84,22.85,57000.0,18.4048,18.4128,18.3806,18.3887,57000.0
2008-06-23 15:50:00,22.85,22.91,22.84,22.9,97600.0,18.3887,18.437,18.3806,18.4289,97600.0
2008-06-24 09:30:00,22.88,22.88,22.64,22.68,90200.0,18.4128,18.4128,18.2197,18.2519,90200.0
2008-06-24 09:40:00,22.68,22.72,22.65,22.67,86200.0,18.2519,18.2841,18.2277,18.2438,86200.0
2008-06-24 09:50:00,22.66,22.75,22.65,22.69,60400.0,18.2358,18.3082,18.2277,18.2599,60400.0
2008-06-24 10:00:00,22.69,22.74,22.67,22.73,70600.0,18.2599,18.3002,18.2438,18.2921,70600.0
2008-06-24 10:10:00,22.73,22.77,22.67,22.72,62800.0,18.2921,18.3243,18.2438,18.2841,62800.0
2008-06-24 10:20:00,22.72,22.73,22.68,22.7,39600.0,18.2841,18.2921,18.2519,18.268,39600.0
2008-06-24 10:30:00,22.7,22.73,22.68,22.7,34600.0,18.268,18.2921,18.2519,18.268,34600.0
2008-06-24 10:40:00,22.7,22.73,22.68,22.7,34000.0,18.268,18.2921,18.2519,18.268,34000.0
2008-06-24 10:50:00,22.69,22.79,22.68,22.79,31600.0,18.2599,18.3404,18.2519,18.3404,31600.0
2008-06-24 11:00:00,22.78,22.85,22.76,22.84,37800.0,18.3324,18.3887,18.3163,18.3806,37800.0
2008-06-24 11:10:00,22.84,22.97,22.83,22.96,76600.0,18.3806,18.4853,18.3726,18.4772,76600.0
2008-06-24 11:20:00,22.96,23.0,22.96,22.96,69200.0,18.4772,18.5094,18.4772,18.4772,69200.0
2008-06-24 11:30:00,22.96,23.0,22.95,22.97,91400.0,18.4772,18.5094,18.4692,18.4853,91400.0
2008-06-24 11:40:00,22.96,23.04,22.96,23.04,27200.0,18.4772,18.5416,18.4772,18.5416,27200.0
2008-06-24 11:50:00,23.03,23.12,23.01,23.07,119800.0,18.5335,18.606,18.5175,18.5657,119800.0
2008-06-24 12:00:00,23.07,23.07,23.0,23.03,31800.0,18.5657,18.5657,18.5094,18.5335,31800.0
2008-06-24 12:10:00,23.03,23.03,23.01,23.01,18400.0,18.5335,18.5335,18.5175,18.5175,18400.0
2008-06-24 12:20:00,23.01,23.07,23.01,23.06,29000.0,18.5175,18.5657,18.5175,18.5577,29000.0
2008-06-24 12:30:00,23.07,23.07,23.04,23.05,79600.0,18.5657,18.5657,18.5416,18.5496,79600.0
2008-06-24 12:40:00,23.06,23.06,23.03,23.03,11400.0,18.5577,18.5577,18.5335,18.5335,11400.0
2008-06-24 12:50:00,23.04,23.04,23.02,23.02,17400.0,18.5416,18.5416,18.5255,18.5255,17400.0
2008-06-24 13:00:00,23.02,23.03,23.01,23.02,15000.0,18.5255,18.5335,18.5175,18.5255,15000.0
2008-06-24 13:10:00,23.02,23.02,23.0,23.01,17800.0,18.5255,18.5255,18.5094,18.5175,17800.0
2008-06-24 13:20:00,23.0,23.03,23.0,23.02,15400.0,18.5094,18.5335,18.5094,18.5255,15400.0
2008-06-24 13:30:00,23.02,23.04,23.0,23.02,44000.0,18.5255,18.5416,18.5094,18.5255,44000.0
2008-06-24 13:40:00,23.02,23.05,23.01,23.04,15800.0,18.5255,18.5496,18.5175,18.5416,15800.0
2008-06-24 13:50:00,23.04,23.07,23.02,23.03,21200.0,18.5416,18.5657,18.5255,18.5335,21200.0
2008-06-24 14:00:00,23.03,23.05,23.01,23.01,57400.0,18.5335,18.5496,18.5175,18.5175,57400.0
2008-06-24 14:10:00,23.02,23.02,22.99,23.0,91200.0,18.5255,18.5255,18.5014,18.5094,91200.0
2008-06-24 14:20:00,23.0,23.0,22.99,23.0,21600.0,18.5094,18.5094,18.5014,18.5094,21600.0
2008-06-24 14:30:00,23.0,23.0,22.96,22.96,33200.0,18.5094,18.5094,18.4772,18.4772,33200.0
2008-06-24 14:40:00,22.96,22.96,22.93,22.94,30000.0,18.4772,18.4772,18.4531,18.4611,30000.0
2008-06-24 14:50:00,22.93,22.94,22.93,22.93,40000.0,18.4531,18.4611,18.4531,18.4531,40000.0
2008-06-24 15:00:00,22.93,22.95,22.92,22.93,79200.0,18.4531,18.4692,18.445,18.4531,79200.0
2008-06-24 15:10:00,22.93,22.98,22.93,22.96,32600.0,18.4531,18.4933,18.4531,18.4772,32600.0
2008-06-24 15:20:00,22.96,22.96,22.84,22.86,90200.0,18.4772,18.4772,18.3806,18.3967,90200.0
2008-06-24 15:30:00,22.85,22.86,22.79,22.83,126600.0,18.3887,18.3967,18.3404,18.3726,126600.0
2008-06-24 15:40:00,22.84,22.9,22.83,22.89,51400.0,18.3806,18.4289,18.3726,18.4209,51400.0
2008-06-24 15:50:00,22.89,22.89,22.83,22.86,111600.0,18.4209,18.4209,18.3726,18.3967,111600.0
2008-06-25 09:30:00,22.88,23.02,22.85,22.91,40200.0,18.4128,18.5255,18.3887,18.437,40200.0
2008-06-25 09:40:00,22.9,23.21,22.9,23.21,48800.0,18.4289,18.6784,18.4289,18.6784,48800.0
2008-06-25 09:50:00,23.2,23.34,23.16,23.32,68200.0,18.6704,18.783,18.6382,18.7669,68200.0
2008-06-25 10:00:00,23.29,23.37,23.29,23.34,77800.0,18.7428,18.8072,18.7428,18.783,77800.0
2008-06-25 10:10:00,23.34,23.38,23.33,23.37,50000.0,18.783,18.8152,18.775,18.8072,50000.0
2008-06-25 10:20:00,23.37,23.48,23.37,23.38,58200.0,18.8072,18.8957,18.8072,18.8152,58200.0
2008-06-25 10:30:00,23.37,23.5,23.36,23.5,85000.0,18.8072,18.9118,18.7991,18.9118,85000.0
2008-06-25 10:40:00,23.49,23.61,23.47,23.6,52600.0,18.9037,19.0003,18.8876,18.9923,52600.0
2008-06-25 10:50:00,23.6,23.61,23.54,23.55,59000.0,18.9923,19.0003,18.944,18.952,59000.0
2008-06-25 11:00:00,23.56,23.56,23.4,23.43,104200.0,18.9601,18.9601,18.8313,18.8555,104200.0
2008-06-25 11:10:00,23.44,23.5,23.44,23.47,69800.0,18.8635,18.9118,18.8635,18.8876,69800.0
2008-06-25 11:20:00,23.47,23.49,23.46,23.47,80400.0,18.8876,18.9037,18.8796,18.8876,80400.0
2008-06-25 11:30:00,23.47,23.49,23.46,23.47,104400.0,18.8876,18.9037,18.8796,18.8876,104400.0
2008-06-25 11:40:00,23.47,23.5,23.43,23.5,973800.0,18.8876,18.9118,18.8555,18.9118,973800.0
2008-06-25 11:50:00,23.49,23.57,23.49,23.57,70400.0,18.9037,18.9681,18.9037,18.9681,70400.0
2008-06-25 12:00:00,23.56,23.57,23.48,23.5,43800.0,18.9601,18.9681,18.8957,18.9118,43800.0
2008-06-25 12:10:00,23.49,23.53,23.49,23.51,47600.0,18.9037,18.9359,18.9037,18.9198,47600.0
2008-06-25 12:20:00,23.51,23.52,23.5,23.52,24600.0,18.9198,18.9279,18.9118,18.9279,24600.0
2008-06-25 12:30:00,23.52,23.57,23.52,23.56,52800.0,18.9279,18.9681,18.9279,18.9601,52800.0
2008-06-25 12:40:00,23.57,23.57,23.53,23.53,30800.0,18.9681,18.9681,18.9359,18.9359,30800.0
2008-06-25 12:50:00,23.54,23.54,23.53,23.53,14800.0,18.944,18.944,18.9359,18.9359,14800.0
2008-06-25 13:00:00,23.53,23.55,23.42,23.42,74800.0,18.9359,18.952,18.8474,18.8474,74800.0
2008-06-25 13:10:00,23.42,23.48,23.39,23.47,38000.0,18.8474,18.8957,18.8233,18.8876,38000.0
2008-06-25 13:20:00,23.47,23.5,23.47,23.5,30600.0,18.8876,18.9118,18.8876,18.9118,30600.0
2008-06-25 13:30:00,23.5,23.52,23.49,23.52,29000.0,18.9118,18.9279,18.9037,18.9279,29000.0
2008-06-25 13:40:00,23.52,23.52,23.5,23.52,31400.0,18.9279,18.9279,18.9118,18.9279,31400.0
2008-06-25 13:50:00,23.52,23.58,23.48,23.48,113600.0,18.9279,18.9762,18.8957,18.8957,113600.0
2008-06-25 14:00:00,23.49,23.54,23.49,23.5,38600.0,18.9037,18.944,18.9037,18.9118,38600.0
2008-06-25 14:10:00,23.5,23.55,23.45,23.5,136200.0,18.9118,18.952,18.8715,18.9118,136200.0
2008-06-25 14:20:00,23.51,23.52,23.42,23.46,133600.0,18.9198,18.9279,18.8474,18.8796,133600.0
2008-06-25 14:30:00,23.45,23.5,23.41,23.47,92600.0,18.8715,18.9118,18.8394,18.8876,92600.0
2008-06-25 14:40:00,23.48,23.49,23.38,23.45,84600.0,18.8957,18.9037,18.8152,18.8715,84600.0
2008-06-25 14:50:00,23.45,23.49,23.42,23.46,47200.0,18.8715,18.9037,18.8474,18.8796,47200.0
2008-06-25 15:00:00,23.47,23.53,23.46,23.49,65200.0,18.8876,18.9359,18.8796,18.9037,65200.0
2008-06-25 15:10:00,23.49,23.52,23.43,23.43,75800.0,18.9037,18.9279,18.8555,18.8555,75800.0
2008-06-25 15:20:00,23.44,23.44,23.35,23.38,78400.0,18.8635,18.8635,18.7911,18.8152,78400.0
2008-06-25 15:30:00,23.38,23.41,23.32,23.34,84600.0,18.8152,18.8394,18.7669,18.783,84600.0
2008-06-25 15:40:00,23.34,23.38,23.28,23.28,96800.0,18.783,18.8152,18.7347,18.7347,96800.0
2008-06-25 15:50:00,23.29,23.36,23.29,23.35,117400.0,18.7428,18.7991,18.7428,18.7911,117400.0
2008-06-26 09:30:00,23.11,23.11,22.77,22.85,111400.0,18.5979,18.5979,18.3243,18.3887,111400.0
2008-06-26 09:40:00,22.88,22.98,22.84,22.92,67400.0,18.4128,18.4933,18.3806,18.445,67400.0
2008-06-26 09:50:00,22.91,23.07,22.89,23.06,68800.0,18.437,18.5657,18.4209,18.5577,68800.0
2008-06-26 10:00:00,23.06,23.11,22.95,23.01,121400.0,18.5577,18.5979,18.4692,18.5175,121400.0
2008-06-26 10:10:00,23.01,23.01,22.94,22.96,74000.0,18.5175,18.5175,18.4611,18.4772,74000.0
2008-06-26 10:20:00,22.96,23.1,22.96,23.09,28200.0,18.4772,18.5899,18.4772,18.5818,28200.0
2008-06-26 10:30:00,23.09,23.13,23.05,23.05,51400.0,18.5818,18.614,18.5496,18.5496,51400.0
2008-06-26 10:40:00,23.04,23.05,22.96,22.98,68000.0,18.5416,18.5496,18.4772,18.4933,68000.0
2008-06-26 10:50:00,22.98,22.99,22.9,22.95,50600.0,18.4933,18.5014,18.4289,18.4692,50600.0
2008-06-26 11:00:00,22.93,22.98,22.91,22.98,40600.0,18.4531,18.4933,18.437,18.4933,40600.0
2008-06-26 11:10:00,22.99,23.02,22.93,22.98,34200.0,18.5014,18.5255,18.4531,18.4933,34200.0
2008-06-26 11:20:00,22.98,23.08,22.97,23.05,47800.0,18.4933,18.5738,18.4853,18.5496,47800.0
2008-06-26 11:30:00,23.06,23.09,22.98,22.99,80000.0,18.5577,18.5818,18.4933,18.5014,80000.0
2008-06-26 11:40:00,23.0,23.03,22.99,23.02,13000.0,18.5094,18.5335,18.5014,18.5255,13000.0
2008-06-26 11:50:00,23.03,23.03,22.99,23.01,34000.0,18.5335,18.5335,18.5014,18.5175,34000.0
2008-06-26 12:00:00,23.01,23.01,22.93,22.94,22000.0,18.5175,18.5175,18.4531,18.4611,22000.0
2008-06-26 12:10:00,22.95,23.02,22.95,23.0,22400.0,18.4692,18.5255,18.4692,18.5094,22400.0
2008-06-26 12:20:00,23.0,23.03,22.97,22.98,40000.0,18.5094,18.5335,18.4853,18.4933,40000.0
2008-06-26 12:30:00,22.98,23.05,22.98,23.03,43400.0,18.4933,18.5496,18.4933,18.5335,43400.0
2008-06-26 12:40:00,23.03,23.03,22.96,22.98,104400.0,18.5335,18.5335,18.4772,18.4933,104400.0
2008-06-26 12:50:00,22.98,22.98,22.82,22.82,225600.0,18.4933,18.4933,18.3645,18.3645,225600.0
2008-06-26 13:00:00,22.82,22.88,22.81,22.84,121800.0,18.3645,18.4128,18.3565,18.3806,121800.0
2008-06-26 13:10:00,22.84,22.9,22.84,22.9,82000.0,18.3806,18.4289,18.3806,18.4289,82000.0
2008-06-26 13:20:00,22.9,22.92,22.88,22.89,84600.0,18.4289,18.445,18.4128,18.4209,84600.0
2008-06-26 13:30:00,22.89,22.97,22.89,22.97,67800.0,18.4209,18.4853,18.4209,18.4853,67800.0
2008-06-26 13:40:00,22.96,23.01,22.96,23.0,111600.0,18.4772,18.5175,18.4772,18.5094,111600.0
2008-06-26 13:50:00,23.0,23.03,23.0,23.02,97200.0,18.5094,18.5335,18.5094,18.5255,97200.0
2008-06-26 14:00:00,23.01,23.05,23.0,23.02,61200.0,18.5175,18.5496,18.5094,18.5255,61200.0
2008-06-26 14:10:00,23.01,23.04,22.99,23.0,169000.0,18.5175,18.5416,18.5014,18.5094,169000.0
2008-06-26 14:20:00,23.0,23.06,23.0,23.04,120000.0,18.5094,18.5577,18.5094,18.5416,120000.0
2008-06-26 14:30:00,23.04,23.05,23.0,23.0,210600.0,18.5416,18.5496,18.5094,18.5094,210600.0
2008-06-26 14:40:00,23.0,23.03,22.99,22.99,388600.0,18.5094,18.5335,18.5014,18.5014,388600.0
2008-06-26 14:50:00,23.0,23.03,22.99,23.03,104200.0,18.5094,18.5335,18.5014,18.5335,104200.0
2008-06-26 15:00:00,23.02,23.06,23.0,23.05,89600.0,18.5255,18.5577,18.5094,18.5496,89600.0
2008-06-26 15:10:00,23.06,23.08,23.0,23.01,49800.0,18.5577,18.5738,18.5094,18.5175,49800.0
2008-06-26 15:20:00,23.02,23.08,23.0,23.06,41600.0,18.5255,18.5738,18.5094,18.5577,41600.0
2008-06-26 15:30:00,23.06,23.07,23.0,23.04,121800.0,18.5577,18.5657,18.5094,18.5416,121800.0
2008-06-26 15:40:00,23.05,23.05,23.0,23.03,119600.0,18.5496,18.5496,18.5094,18.5335,119600.0
2008-06-26 15:50:00,23.04,23.09,23.0,23.08,449800.0,18.5416,18.5818,18.5094,18.5738,449800.0
2008-06-27 09:30:00,23.11,24.09,23.07,23.89,321400.0,18.5979,19.3866,18.5657,19.2256,321400.0
2008-06-27 09:40:00,23.88,24.07,23.47,23.49,335000.0,19.2176,19.3705,18.8876,18.9037,335000.0
2008-06-27 09:50:00,23.49,23.5,23.4,23.5,147800.0,18.9037,18.9118,18.8313,18.9118,147800.0
2008-06-27 10:00:00,23.49,23.5,23.42,23.5,165000.0,18.9037,18.9118,18.8474,18.9118,165000.0
2008-06-27 10:10:00,23.5,23.62,23.49,23.6,331000.0,18.9118,19.0084,18.9037,18.9923,331000.0
2008-06-27 10:20:00,23.59,23.6,23.52,23.57,187600.0,18.9842,18.9923,18.9279,18.9681,187600.0
2008-06-27 10:30:00,23.57,23.64,23.56,23.61,63400.0,18.9681,19.0244,18.9601,19.0003,63400.0
2008-06-27 10:40:00,23.61,23.65,23.36,23.38,112800.0,19.0003,19.0325,18.7991,18.8152,112800.0
2008-06-27 10:50:00,23.38,23.43,23.36,23.38,54200.0,18.8152,18.8555,18.7991,18.8152,54200.0
2008-06-27 11:00:00,23.38,23.38,23.33,23.35,72000.0,18.8152,18.8152,18.775,18.7911,72000.0
2008-06-27 11:10:00,23.35,23.36,23.3,23.35,62200.0,18.7911,18.7991,18.7508,18.7911,62200.0
2008-06-27 11:20:00,23.34,23.43,23.33,23.42,53000.0,18.783,18.8555,18.775,18.8474,53000.0
2008-06-27 11:30:00,23.43,23.46,23.41,23.42,42000.0,18.8555,18.8796,18.8394,18.8474,42000.0
2008-06-27 11:40:00,23.42,23.43,23.39,23.42,111400.0,18.8474,18.8555,18.8233,18.8474,111400.0
2008-06-27 11:50:00,23.42,23.43,23.36,23.37,117400.0,18.8474,18.8555,18.7991,18.8072,117400.0
2008-06-27 12:00:00,23.37,23.43,23.36,23.42,51400.0,18.8072,18.8555,18.7991,18.8474,51400.0
2008-06-27 12:10:00,23.41,23.43,23.39,23.41,33200.0,18.8394,18.8555,18.8233,18.8394,33200.0
2008-06-27 12:20:00,23.41,23.43,23.37,23.38,62600.0,18.8394,18.8555,18.8072,18.8152,62600.0
2008-06-27 12:30:00,23.38,23.39,23.36,23.38,72800.0,18.8152,18.8233,18.7991,18.8152,72800.0
2008-06-27 12:40:00,23.36,23.36,23.28,23.29,103400.0,18.7991,18.7991,18.7347,18.7428,103400.0
2008-06-27 12:50:00,23.28,23.28,23.22,23.23,67000.0,18.7347,18.7347,18.6865,18.6945,67000.0
2008-06-27 13:00:00,23.23,23.31,23.23,23.3,72800.0,18.6945,18.7589,18.6945,18.7508,72800.0
2008-06-27 13:10:00,23.3,23.3,23.21,23.22,107000.0,18.7508,18.7508,18.6784,18.6865,107000.0
2008-06-27 13:20:00,23.22,23.25,23.22,23.23,24000.0,18.6865,18.7106,18.6865,18.6945,24000.0
2008-06-27 13:30:00,23.23,23.25,23.22,23.24,44800.0,18.6945,18.7106,18.6865,18.7025,44800.0
2008-06-27 13:40:00,23.24,23.25,23.22,23.22,107000.0,18.7025,18.7106,18.6865,18.6865,107000.0
2008-06-27 13:50:00,23.22,23.25,23.18,23.25,38200.0,18.6865,18.7106,18.6543,18.7106,38200.0
2008-06-27 14:00:00,23.23,23.25,23.2,23.24,66600.0,18.6945,18.7106,18.6704,18.7025,66600.0
2008-06-27 14:10:00,23.24,23.25,23.22,23.24,50600.0,18.7025,18.7106,18.6865,18.7025,50600.0
2008-06-27 14:20:00,23.24,23.27,23.18,23.25,48200.0,18.7025,18.7267,18.6543,18.7106,48200.0
2008-06-27 14:30:00,23.25,23.27,23.2,23.21,39600.0,18.7106,18.7267,18.6704,18.6784,39600.0
2008-06-27 14:40:00,23.21,23.22,23.15,23.15,24400.0,18.6784,18.6865,18.6301,18.6301,24400.0
2008-06-27 14:50:00,23.17,23.18,23.14,23.17,36800.0,18.6462,18.6543,18.6221,18.6462,36800.0
2008-06-27 15:00:00,23.17,23.19,23.13,23.15,49400.0,18.6462,18.6623,18.614,18.6301,49400.0
2008-06-27 15:10:00,23.15,23.16,23.12,23.14,107000.0,18.6301,18.6382,18.606,18.6221,107000.0
2008-06-27 15:20:00,23.13,23.17,23.13,23.13,34400.0,18.614,18.6462,18.614,18.614,34400.0
2008-06-27 15:30:00,23.13,23.18,23.11,23.17,45600.0,18.614,18.6543,18.5979,18.6462,45600.0
2008-06-27 15:40:00,23.17,23.19,23.13,23.14,90000.0,18.6462,18.6623,18.614,18.6221,90000.0
2008-06-27 15:50:00,23.14,23.15,23.09,23.1,98400.0,18.6221,18.6301,18.5818,18.5899,98400.0
2008-06-30 09:30:00,23.05,23.11,22.83,23.02,64200.0,18.5496,18.5979,18.3726,18.5255,64200.0
2008-06-30 09:40:00,23.04,23.16,23.04,23.13,49600.0,18.5416,18.6382,18.5416,18.614,49600.0
2008-06-30 09:50:00,23.13,23.19,23.11,23.19,68200.0,18.614,18.6623,18.5979,18.6623,68200.0
2008-06-30 10:00:00,23.19,23.25,23.12,23.2,65200.0,18.6623,18.7106,18.606,18.6704,65200.0
2008-06-30 10:10:00,23.2,23.29,23.18,23.29,57800.0,18.6704,18.7428,18.6543,18.7428,57800.0
2008-06-30 10:20:00,23.27,23.29,23.25,23.26,37800.0,18.7267,18.7428,18.7106,18.7186,37800.0
2008-06-30 10:30:00,23.26,23.31,23.24,23.26,74800.0,18.7186,18.7589,18.7025,18.7186,74800.0
2008-06-30 10:40:00,23.27,23.27,23.2,23.25,36800.0,18.7267,18.7267,18.6704,18.7106,36800.0
2008-06-30 10:50:00,23.25,23.34,23.22,23.29,62400.0,18.7106,18.783,18.6865,18.7428,62400.0
2008-06-30 11:00:00,23.29,23.35,23.29,23.34,81600.0,18.7428,18.7911,18.7428,18.783,81600.0
2008-06-30 11:10:00,23.34,23.41,23.34,23.4,33200.0,18.783,18.8394,18.783,18.8313,33200.0
2008-06-30 11:20:00,23.4,23.46,23.38,23.45,66000.0,18.8313,18.8796,18.8152,18.8715,66000.0
2008-06-30 11:30:00,23.44,23.46,23.43,23.45,41400.0,18.8635,18.8796,18.8555,18.8715,41400.0
2008-06-30 11:40:00,23.43,23.45,23.38,23.39,36000.0,18.8555,18.8715,18.8152,18.8233,36000.0
2008-06-30 11:50:00,23.39,23.48,23.39,23.45,49800.0,18.8233,18.8957,18.8233,18.8715,49800.0
2008-06-30 12:00:00,23.46,23.48,23.4,23.4,55400.0,18.8796,18.8957,18.8313,18.8313,55400.0
2008-06-30 12:10:00,23.4,23.43,23.4,23.41,46600.0,18.8313,18.8555,18.8313,18.8394,46600.0
2008-06-30 12:20:00,23.4,23.42,23.39,23.42,24200.0,18.8313,18.8474,18.8233,18.8474,24200.0
2008-06-30 12:30:00,23.41,23.42,23.39,23.39,18800.0,18.8394,18.8474,18.8233,18.8233,18800.0
2008-06-30 12:40:00,23.39,23.46,23.39,23.45,24800.0,18.8233,18.8796,18.8233,18.8715,24800.0
2008-06-30 12:50:00,23.45,23.46,23.4,23.4,27000.0,18.8715,18.8796,18.8313,18.8313,27000.0
2008-06-30 13:00:00,23.41,23.41,23.38,23.38,22000.0,18.8394,18.8394,18.8152,18.8152,22000.0
2008-06-30 13:10:00,23.37,23.38,23.36,23.36,38000.0,18.8072,18.8152,18.7991,18.7991,38000.0
2008-06-30 13:20:00,23.36,23.4,23.35,23.38,49200.0,18.7991,18.8313,18.7911,18.8152,49200.0
2008-06-30 13:30:00,23.38,23.39,23.36,23.39,29000.0,18.8152,18.8233,18.7991,18.8233,29000.0
2008-06-30 13:40:00,23.38,23.39,23.35,23.36,49200.0,18.8152,18.8233,18.7911,18.7991,49200.0
2008-06-30 13:50:00,23.36,23.37,23.33,23.35,33000.0,18.7991,18.8072,18.775,18.7911,33000.0
2008-06-30 14:00:00,23.36,23.37,23.34,23.35,45600.0,18.7991,18.8072,18.783,18.7911,45600.0
2008-06-30 14:10:00,23.35,23.36,23.32,23.34,33400.0,18.7911,18.7991,18.7669,18.783,33400.0
2008-06-30 14:20:00,23.34,23.4,23.34,23.39,48800.0,18.783,18.8313,18.783,18.8233,48800.0
2008-06-30 14:30:00,23.39,23.39,23.34,23.35,40200.0,18.8233,18.8233,18.783,18.7911,40200.0
2008-06-30 14:40:00,23.34,23.37,23.33,23.36,54000.0,18.783,18.8072,18.775,18.7991,54000.0
2008-06-30 14:50:00,23.36,23.37,23.35,23.35,49000.0,18.7991,18.8072,18.7911,18.7911,49000.0
2008-06-30 15:00:00,23.36,23.4,23.36,23.36,67000.0,18.7991,18.8313,18.7991,18.7991,67000.0
2008-06-30 15:10:00,23.36,23.38,23.34,23.35,49600.0,18.7991,18.8152,18.783,18.7911,49600.0
2008-06-30 15:20:00,23.36,23.39,23.35,23.37,52400.0,18.7991,18.8233,18.7911,18.8072,52400.0
2008-06-30 15:30:00,23.38,23.41,23.36,23.4,70600.0,18.8152,18.8394,18.7991,18.8313,70600.0
2008-06-30 15:40:00,23.4,23.43,23.31,23.31,143400.0,18.8313,18.8555,18.7589,18.7589,143400.0
2008-06-30 15:50:00,23.32,23.34,23.2,23.21,283800.0,18.7669,18.783,18.6704,18.6784,283800.0
2008-07-01 09:30:00,22.95,23.0,22.85,22.91,113000.0,18.4692,18.5094,18.3887,18.437,113000.0
2008-07-01 09:40:00,22.95,22.98,22.84,22.95,165600.0,18.4692,18.4933,18.3806,18.4692,165600.0
2008-07-01 09:50:00,22.95,23.0,22.91,22.92,99800.0,18.4692,18.5094,18.437,18.445,99800.0
2008-07-01 10:00:00,22.93,23.08,22.92,23.02,125600.0,18.4531,18.5738,18.445,18.5255,125600.0
2008-07-01 10:10:00,23.04,23.04,22.98,23.02,67400.0,18.5416,18.5416,18.4933,18.5255,67400.0
2008-07-01 10:20:00,23.02,23.07,23.0,23.05,86800.0,18.5255,18.5657,18.5094,18.5496,86800.0
2008-07-01 10:30:00,23.05,23.15,23.04,23.13,22800.0,18.5496,18.6301,18.5416,18.614,22800.0
2008-07-01 10:40:00,23.14,23.15,23.06,23.14,86000.0,18.6221,18.6301,18.5577,18.6221,86000.0
2008-07-01 10:50:00,23.14,23.21,23.11,23.21,56200.0,18.6221,18.6784,18.5979,18.6784,56200.0
2008-07-01 11:00:00,23.22,23.24,23.17,23.18,47200.0,18.6865,18.7025,18.6462,18.6543,47200.0
2008-07-01 11:10:00,23.18,23.2,23.09,23.11,117400.0,18.6543,18.6704,18.5818,18.5979,117400.0
2008-07-01 11:20:00,23.11,23.16,23.09,23.11,37200.0,18.5979,18.6382,18.5818,18.5979,37200.0
2008-07-01 11:30:00,23.1,23.13,23.05,23.05,33600.0,18.5899,18.614,18.5496,18.5496,33600.0
2008-07-01 11:40:00,23.05,23.09,23.02,23.04,34800.0,18.5496,18.5818,18.5255,18.5416,34800.0
2008-07-01 11:50:00,23.03,23.08,23.0,23.07,118600.0,18.5335,18.5738,18.5094,18.5657,118600.0
2008-07-01 12:00:00,23.06,23.1,23.03,23.08,86400.0,18.5577,18.5899,18.5335,18.5738,86400.0
2008-07-01 12:10:00,23.08,23.08,22.93,22.95,314400.0,18.5738,18.5738,18.4531,18.4692,314400.0
2008-07-01 12:20:00,22.95,22.99,22.86,22.87,25000.0,18.4692,18.5014,18.3967,18.4048,25000.0
2008-07-01 12:30:00,22.86,22.91,22.85,22.91,33600.0,18.3967,18.437,18.3887,18.437,33600.0
2008-07-01 12:40:00,22.9,22.9,22.85,22.85,17600.0,18.4289,18.4289,18.3887,18.3887,17600.0
2008-07-01 12:50:00,22.85,22.89,22.82,22.86,55400.0,18.3887,18.4209,18.3645,18.3967,55400.0
2008-07-01 13:00:00,22.86,22.92,22.86,22.86,48400.0,18.3967,18.445,18.3967,18.3967,48400.0
2008-07-01 13:10:00,22.86,22.86,22.82,22.83,29200.0,18.3967,18.3967,18.3645,18.3726,29200.0
2008-07-01 13:20:00,22.84,22.93,22.84,22.93,39400.0,18.3806,18.4531,18.3806,18.4531,39400.0
2008-07-01 13:30:00,22.92,22.95,22.89,22.93,41600.0,18.445,18.4692,18.4209,18.4531,41600.0
2008-07-01 13:40:00,22.93,23.06,22.93,23.05,54400.0,18.4531,18.5577,18.4531,18.5496,54400.0
2008-07-01 13:50:00,23.05,23.14,23.02,23.06,100800.0,18.5496,18.6221,18.5255,18.5577,100800.0
2008-07-01 14:00:00,23.05,23.11,23.02,23.03,70200.0,18.5496,18.5979,18.5255,18.5335,70200.0
2008-07-01 14:10:00,23.03,23.08,23.03,23.06,67400.0,18.5335,18.5738,18.5335,18.5577,67400.0
2008-07-01 14:20:00,23.07,23.14,23.03,23.03,63000.0,18.5657,18.6221,18.5335,18.5335,63000.0
2008-07-01 14:30:00,23.03,23.05,22.99,23.01,40600.0,18.5335,18.5496,18.5014,18.5175,40600.0
2008-07-01 14:40:00,23.02,23.13,23.02,23.06,44600.0,18.5255,18.614,18.5255,18.5577,44600.0
2008-07-01 14:50:00,23.06,23.08,23.02,23.03,37600.0,18.5577,18.5738,18.5255,18.5335,37600.0
2008-07-01 15:00:00,23.03,23.1,23.03,23.1,72600.0,18.5335,18.5899,18.5335,18.5899,72600.0
2008-07-01 15:10:00,23.1,23.14,23.04,23.06,50600.0,18.5899,18.6221,18.5416,18.5577,50600.0
2008-07-01 15:20:00,23.05,23.11,23.0,23.09,32800.0,18.5496,18.5979,18.5094,18.5818,32800.0
2008-07-01 15:30:00,23.07,23.11,23.04,23.07,151600.0,18.5657,18.5979,18.5416,18.5657,151600.0
2008-07-01 15:40:00,23.07,23.09,23.0,23.02,219400.0,18.5657,18.5818,18.5094,18.5255,219400.0
2008-07-01 15:50:00,23.03,23.07,23.0,23.06,184600.0,18.5335,18.5657,18.5094,18.5577,184600.0
2008-07-02 09:30:00,23.14,23.23,22.91,22.95,115600.0,18.6221,18.6945,18.437,18.4692,115600.0
2008-07-02 09:40:00,22.93,23.0,22.93,22.96,44600.0,18.4531,18.5094,18.4531,18.4772,44600.0
2008-07-02 09:50:00,22.97,22.99,22.87,22.98,36000.0,18.4853,18.5014,18.4048,18.4933,36000.0
2008-07-02 10:00:00,22.99,23.0,22.89,22.93,62400.0,18.5014,18.5094,18.4209,18.4531,62400.0
2008-07-02 10:10:00,22.93,22.95,22.82,22.82,71000.0,18.4531,18.4692,18.3645,18.3645,71000.0
2008-07-02 10:20:00,22.83,22.89,22.79,22.87,78200.0,18.3726,18.4209,18.3404,18.4048,78200.0
2008-07-02 10:30:00,22.88,22.91,22.84,22.85,63800.0,18.4128,18.437,18.3806,18.3887,63800.0
2008-07-02 10:40:00,22.86,22.9,22.83,22.88,108000.0,18.3967,18.4289,18.3726,18.4128,108000.0
2008-07-02 10:50:00,22.88,22.93,22.83,22.83,88400.0,18.4128,18.4531,18.3726,18.3726,88400.0
2008-07-02 11:00:00,22.84,22.87,22.77,22.83,78800.0,18.3806,18.4048,18.3243,18.3726,78800.0
2008-07-02 11:10:00,22.83,22.89,22.81,22.81,65000.0,18.3726,18.4209,18.3565,18.3565,65000.0
2008-07-02 11:20:00,22.81,22.81,22.71,22.73,59200.0,18.3565,18.3565,18.276,18.2921,59200.0
2008-07-02 11:30:00,22.73,22.75,22.68,22.69,99400.0,18.2921,18.3082,18.2519,18.2599,99400.0
2008-07-02 11:40:00,22.69,22.72,22.68,22.7,121400.0,18.2599,18.2841,18.2519,18.268,121400.0
2008-07-02 11:50:00,22.7,22.71,22.57,22.57,60400.0,18.268,18.276,18.1634,18.1634,60400.0
2008-07-02 12:00:00,22.58,22.59,22.5,22.5,155400.0,18.1714,18.1795,18.107,18.107,155400.0
2008-07-02 12:10:00,22.51,22.53,22.45,22.46,105800.0,18.1151,18.1312,18.0668,18.0748,105800.0
2008-07-02 12:20:00,22.46,22.47,22.33,22.34,207400.0,18.0748,18.0829,17.9702,17.9783,207400.0
2008-07-02 12:30:00,22.33,22.36,22.19,22.21,222800.0,17.9702,17.9944,17.8576,17.8736,222800.0
2008-07-02 12:40:00,22.21,22.37,22.21,22.36,87400.0,17.8736,18.0024,17.8736,17.9944,87400.0
2008-07-02 12:50:00,22.36,22.4,22.33,22.35,69400.0,17.9944,18.0266,17.9702,17.9863,69400.0
2008-07-02 13:00:00,22.35,22.35,22.24,22.24,78800.0,17.9863,17.9863,17.8978,17.8978,78800.0
2008-07-02 13:10:00,22.24,22.3,22.23,22.3,78800.0,17.8978,17.9461,17.8897,17.9461,78800.0
2008-07-02 13:20:00,22.29,22.33,22.27,22.32,85000.0,17.938,17.9702,17.9219,17.9622,85000.0
2008-07-02 13:30:00,22.33,22.37,22.31,22.37,79800.0,17.9702,18.0024,17.9541,18.0024,79800.0
2008-07-02 13:40:00,22.36,22.39,22.36,22.38,79200.0,17.9944,18.0185,17.9944,18.0105,79200.0
2008-07-02 13:50:00,22.38,22.45,22.36,22.45,152800.0,18.0105,18.0668,17.9944,18.0668,152800.0
2008-07-02 14:00:00,22.45,22.52,22.43,22.5,174600.0,18.0668,18.1231,18.0507,18.107,174600.0
2008-07-02 14:10:00,22.5,22.52,22.49,22.5,99600.0,18.107,18.1231,18.099,18.107,99600.0
2008-07-02 14:20:00,22.5,22.52,22.46,22.48,215400.0,18.107,18.1231,18.0748,18.0909,215400.0
2008-07-02 14:30:00,22.49,22.52,22.45,22.48,225000.0,18.099,18.1231,18.0668,18.0909,225000.0
2008-07-02 14:40:00,22.47,22.5,22.46,22.5,122200.0,18.0829,18.107,18.0748,18.107,122200.0
2008-07-02 14:50:00,22.5,22.5,22.45,22.48,142400.0,18.107,18.107,18.0668,18.0909,142400.0
2008-07-02 15:00:00,22.49,22.5,22.46,22.48,164400.0,18.099,18.107,18.0748,18.0909,164400.0
2008-07-02 15:10:00,22.48,22.5,22.47,22.49,103600.0,18.0909,18.107,18.0829,18.099,103600.0
2008-07-02 15:20:00,22.49,22.5,22.44,22.46,145800.0,18.099,18.107,18.0587,18.0748,145800.0
2008-07-02 15:30:00,22.47,22.47,22.36,22.39,180200.0,18.0829,18.0829,17.9944,18.0185,180200.0
2008-07-02 15:40:00,22.39,22.45,22.38,22.42,176200.0,18.0185,18.0668,18.0105,18.0426,176200.0
2008-07-02 15:50:00,22.42,22.46,22.36,22.4,197800.0,18.0426,18.0748,17.9944,18.0266,197800.0
2008-07-03 09:30:00,22.55,22.68,22.5,22.65,55200.0,18.1473,18.2519,18.107,18.2277,55200.0
2008-07-03 09:40:00,22.65,22.77,22.49,22.76,180000.0,18.2277,18.3243,18.099,18.3163,180000.0
2008-07-03 09:50:00,22.75,22.84,22.7,22.76,117200.0,18.3082,18.3806,18.268,18.3163,117200.0
2008-07-03 10:00:00,22.75,22.75,22.51,22.54,175200.0,18.3082,18.3082,18.1151,18.1392,175200.0
2008-07-03 10:10:00,22.55,22.67,22.46,22.67,121600.0,18.1473,18.2438,18.0748,18.2438,121600.0
2008-07-03 10:20:00,22.66,22.78,22.65,22.75,108400.0,18.2358,18.3324,18.2277,18.3082,108400.0
2008-07-03 10:30:00,22.76,23.0,22.76,22.91,156400.0,18.3163,18.5094,18.3163,18.437,156400.0
2008-07-03 10:40:00,22.9,22.96,22.89,22.96,79400.0,18.4289,18.4772,18.4209,18.4772,79400.0
2008-07-03 10:50:00,22.97,23.03,22.95,23.02,72200.0,18.4853,18.5335,18.4692,18.5255,72200.0
2008-07-03 11:00:00,23.0,23.11,22.98,23.02,86600.0,18.5094,18.5979,18.4933,18.5255,86600.0
2008-07-03 11:10:00,23.04,23.06,23.0,23.0,103000.0,18.5416,18.5577,18.5094,18.5094,103000.0
2008-07-03 11:20:00,23.0,23.04,23.0,23.04,119200.0,18.5094,18.5416,18.5094,18.5416,119200.0
2008-07-03 11:30:00,23.04,23.04,22.97,23.0,134200.0,18.5416,18.5416,18.4853,18.5094,134200.0
2008-07-03 11:40:00,23.0,23.0,22.95,23.0,125800.0,18.5094,18.5094,18.4692,18.5094,125800.0
2008-07-03 11:50:00,23.0,23.02,22.97,22.98,89200.0,18.5094,18.5255,18.4853,18.4933,89200.0
2008-07-03 12:00:00,22.98,23.04,22.96,22.96,105600.0,18.4933,18.5416,18.4772,18.4772,105600.0
2008-07-03 12:10:00,22.97,22.97,22.93,22.93,119000.0,18.4853,18.4853,18.4531,18.4531,119000.0
2008-07-03 12:20:00,22.93,22.99,22.93,22.93,141200.0,18.4531,18.5014,18.4531,18.4531,141200.0
2008-07-03 12:30:00,22.93,23.0,22.9,22.95,136200.0,18.4531,18.5094,18.4289,18.4692,136200.0
2008-07-03 12:40:00,22.93,22.96,22.88,22.89,143600.0,18.4531,18.4772,18.4128,18.4209,143600.0
2008-07-03 12:50:00,22.89,22.91,22.85,22.91,175200.0,18.4209,18.437,18.3887,18.437,175200.0
2008-07-07 09:30:00,22.83,23.02,22.82,22.84,67400.0,18.3726,18.5255,18.3645,18.3806,67400.0
2008-07-07 09:40:00,22.86,23.08,22.85,22.89,85200.0,18.3967,18.5738,18.3887,18.4209,85200.0
2008-07-07 09:50:00,22.9,23.0,22.89,23.0,39800.0,18.4289,18.5094,18.4209,18.5094,39800.0
2008-07-07 10:00:00,23.0,23.05,22.94,22.97,329600.0,18.5094,18.5496,18.4611,18.4853,329600.0
2008-07-07 10:10:00,22.97,22.99,22.91,22.91,80600.0,18.4853,18.5014,18.437,18.437,80600.0
2008-07-07 10:20:00,22.91,22.92,22.88,22.88,46000.0,18.437,18.445,18.4128,18.4128,46000.0
2008-07-07 10:30:00,22.89,22.9,22.86,22.86,32200.0,18.4209,18.4289,18.3967,18.3967,32200.0
2008-07-07 10:40:00,22.86,22.88,22.85,22.86,36600.0,18.3967,18.4128,18.3887,18.3967,36600.0
2008-07-07 10:50:00,22.86,22.86,22.81,22.82,29400.0,18.3967,18.3967,18.3565,18.3645,29400.0
2008-07-07 11:00:00,22.82,22.84,22.81,22.82,32000.0,18.3645,18.3806,18.3565,18.3645,32000.0
2008-07-07 11:10:00,22.84,22.92,22.84,22.91,43200.0,18.3806,18.445,18.3806,18.437,43200.0
2008-07-07 11:20:00,22.91,22.93,22.91,22.93,40600.0,18.437,18.4531,18.437,18.4531,40600.0
2008-07-07 11:30:00,22.93,22.97,22.89,22.9,55200.0,18.4531,18.4853,18.4209,18.4289,55200.0
2008-07-07 11:40:00,22.9,22.91,22.87,22.88,41000.0,18.4289,18.437,18.4048,18.4128,41000.0
2008-07-07 11:50:00,22.89,23.0,22.88,22.95,58800.0,18.4209,18.5094,18.4128,18.4692,58800.0
2008-07-07 12:00:00,22.95,22.95,22.92,22.92,28200.0,18.4692,18.4692,18.445,18.445,28200.0
2008-07-07 12:10:00,22.92,22.93,22.9,22.91,41600.0,18.445,18.4531,18.4289,18.437,41600.0
2008-07-07 12:20:00,22.91,22.92,22.81,22.83,171000.0,18.437,18.445,18.3565,18.3726,171000.0
2008-07-07 12:30:00,22.83,22.86,22.78,22.83,91600.0,18.3726,18.3967,18.3324,18.3726,91600.0
2008-07-07 12:40:00,22.84,22.9,22.83,22.89,63400.0,18.3806,18.4289,18.3726,18.4209,63400.0
2008-07-07 12:50:00,22.89,22.95,22.86,22.88,142800.0,18.4209,18.4692,18.3967,18.4128,142800.0
2008-07-07 13:00:00,22.88,22.88,22.7,22.71,84800.0,18.4128,18.4128,18.268,18.276,84800.0
2008-07-07 13:10:00,22.7,22.72,22.66,22.67,31400.0,18.268,18.2841,18.2358,18.2438,31400.0
2008-07-07 13:20:00,22.67,22.68,22.64,22.64,21800.0,18.2438,18.2519,18.2197,18.2197,21800.0
2008-07-07 13:30:00,22.65,22.72,22.64,22.71,81800.0,18.2277,18.2841,18.2197,18.276,81800.0
2008-07-07 13:40:00,22.71,22.74,22.68,22.71,44600.0,18.276,18.3002,18.2519,18.276,44600.0
2008-07-07 13:50:00,22.71,22.71,22.61,22.62,100400.0,18.276,18.276,18.1955,18.2036,100400.0
2008-07-07 14:00:00,22.61,22.68,22.61,22.65,122400.0,18.1955,18.2519,18.1955,18.2277,122400.0
2008-07-07 14:10:00,22.65,22.68,22.63,22.64,96800.0,18.2277,18.2519,18.2116,18.2197,96800.0
2008-07-07 14:20:00,22.65,22.68,22.62,22.66,96800.0,18.2277,18.2519,18.2036,18.2358,96800.0
2008-07-07 14:30:00,22.65,22.66,22.61,22.63,69800.0,18.2277,18.2358,18.1955,18.2116,69800.0
2008-07-07 14:40:00,22.64,22.66,22.58,22.63,63000.0,18.2197,18.2358,18.1714,18.2116,63000.0
2008-07-07 14:50:00,22.63,22.68,22.61,22.66,74600.0,18.2116,18.2519,18.1955,18.2358,74600.0
2008-07-07 15:00:00,22.66,22.73,22.66,22.72,87200.0,18.2358,18.2921,18.2358,18.2841,87200.0
2008-07-07 15:10:00,22.71,22.78,22.69,22.75,79800.0,18.276,18.3324,18.2599,18.3082,79800.0
2008-07-07 15:20:00,22.75,22.82,22.69,22.81,81800.0,18.3082,18.3645,18.2599,18.3565,81800.0
2008-07-07 15:30:00,22.81,22.87,22.75,22.86,86200.0,18.3565,18.4048,18.3082,18.3967,86200.0
2008-07-07 15:40:00,22.86,22.88,22.81,22.84,109400.0,18.3967,18.4128,18.3565,18.3806,109400.0
2008-07-07 15:50:00,22.84,22.85,22.71,22.71,123400.0,18.3806,18.3887,18.276,18.276,123400.0
2008-07-08 09:30:00,22.67,22.67,22.37,22.38,137200.0,18.2438,18.2438,18.0024,18.0105,137200.0
2008-07-08 09:40:00,22.39,22.46,22.15,22.43,251400.0,18.0185,18.0748,17.8254,18.0507,251400.0
2008-07-08 09:50:00,22.43,22.57,22.43,22.53,107800.0,18.0507,18.1634,18.0507,18.1312,107800.0
2008-07-08 10:00:00,22.52,22.57,22.44,22.52,84400.0,18.1231,18.1634,18.0587,18.1231,84400.0
2008-07-08 10:10:00,22.51,22.53,22.4,22.46,79800.0,18.1151,18.1312,18.0266,18.0748,79800.0
2008-07-08 10:20:00,22.47,22.61,22.46,22.57,66200.0,18.0829,18.1955,18.0748,18.1634,66200.0
2008-07-08 10:30:00,22.56,22.59,22.45,22.47,64400.0,18.1553,18.1795,18.0668,18.0829,64400.0
2008-07-08 10:40:00,22.48,22.49,22.41,22.46,69200.0,18.0909,18.099,18.0346,18.0748,69200.0
2008-07-08 10:50:00,22.46,22.55,22.44,22.48,69400.0,18.0748,18.1473,18.0587,18.0909,69400.0
2008-07-08 11:00:00,22.49,22.53,22.43,22.5,79200.0,18.099,18.1312,18.0507,18.107,79200.0
2008-07-08 11:10:00,22.51,22.56,22.48,22.54,132600.0,18.1151,18.1553,18.0909,18.1392,132600.0
2008-07-08 11:20:00,22.54,22.55,22.48,22.53,120200.0,18.1392,18.1473,18.0909,18.1312,120200.0
2008-07-08 11:30:00,22.53,22.55,22.49,22.49,133600.0,18.1312,18.1473,18.099,18.099,133600.0
2008-07-08 11:40:00,22.5,22.55,22.49,22.51,31200.0,18.107,18.1473,18.099,18.1151,31200.0
2008-07-08 11:50:00,22.51,22.51,22.46,22.49,87800.0,18.1151,18.1151,18.0748,18.099,87800.0
2008-07-08 12:00:00,22.49,22.52,22.48,22.52,112000.0,18.099,18.1231,18.0909,18.1231,112000.0
2008-07-08 12:10:00,22.52,22.52,22.45,22.46,42200.0,18.1231,18.1231,18.0668,18.0748,42200.0
2008-07-08 12:20:00,22.46,22.52,22.45,22.48,46000.0,18.0748,18.1231,18.0668,18.0909,46000.0
2008-07-08 12:30:00,22.48,22.53,22.47,22.52,58400.0,18.0909,18.1312,18.0829,18.1231,58400.0
2008-07-08 12:40:00,22.5,22.51,22.49,22.49,49800.0,18.107,18.1151,18.099,18.099,49800.0
2008-07-08 12:50:00,22.48,22.53,22.47,22.51,35200.0,18.0909,18.1312,18.0829,18.1151,35200.0
2008-07-08 13:00:00,22.5,22.54,22.5,22.53,32200.0,18.107,18.1392,18.107,18.1312,32200.0
2008-07-08 13:10:00,22.53,22.54,22.48,22.5,37600.0,18.1312,18.1392,18.0909,18.107,37600.0
2008-07-08 13:20:00,22.5,22.58,22.48,22.57,52200.0,18.107,18.1714,18.0909,18.1634,52200.0
2008-07-08 13:30:00,22.57,22.6,22.5,22.5,70200.0,18.1634,18.1875,18.107,18.107,70200.0
2008-07-08 13:40:00,22.49,22.5,22.43,22.45,73000.0,18.099,18.107,18.0507,18.0668,73000.0
2008-07-08 13:50:00,22.45,22.47,22.36,22.4,125000.0,18.0668,18.0829,17.9944,18.0266,125000.0
2008-07-08 14:00:00,22.41,22.45,22.37,22.43,108000.0,18.0346,18.0668,18.0024,18.0507,108000.0
2008-07-08 14:10:00,22.45,22.51,22.44,22.5,31800.0,18.0668,18.1151,18.0587,18.107,31800.0
2008-07-08 14:20:00,22.5,22.58,22.5,22.57,78600.0,18.107,18.1714,18.107,18.1634,78600.0
2008-07-08 14:30:00,22.57,22.61,22.53,22.57,92600.0,18.1634,18.1955,18.1312,18.1634,92600.0
2008-07-08 14:40:00,22.57,22.64,22.57,22.61,75400.0,18.1634,18.2197,18.1634,18.1955,75400.0
2008-07-08 14:50:00,22.61,22.64,22.58,22.63,61800.0,18.1955,18.2197,18.1714,18.2116,61800.0
2008-07-08 15:00:00,22.62,22.68,22.6,22.67,102200.0,18.2036,18.2519,18.1875,18.2438,102200.0
2008-07-08 15:10:00,22.67,22.72,22.63,22.7,78000.0,18.2438,18.2841,18.2116,18.268,78000.0
2008-07-08 15:20:00,22.69,22.75,22.66,22.74,98800.0,18.2599,18.3082,18.2358,18.3002,98800.0
2008-07-08 15:30:00,22.74,22.79,22.71,22.78,252400.0,18.3002,18.3404,18.276,18.3324,252400.0
2008-07-08 15:40:00,22.78,22.84,22.75,22.84,266000.0,18.3324,18.3806,18.3082,18.3806,266000.0
2008-07-08 15:50:00,22.83,22.88,22.78,22.78,277000.0,18.3726,18.4128,18.3324,18.3324,277000.0
2008-07-09 09:30:00,22.75,22.88,22.58,22.64,174600.0,18.3082,18.4128,18.1714,18.2197,174600.0
2008-07-09 09:40:00,22.66,22.81,22.61,22.63,70000.0,18.2358,18.3565,18.1955,18.2116,70000.0
2008-07-09 09:50:00,22.63,22.72,22.59,22.68,68000.0,18.2116,18.2841,18.1795,18.2519,68000.0
2008-07-09 10:00:00,22.68,22.7,22.66,22.68,111400.0,18.2519,18.268,18.2358,18.2519,111400.0
2008-07-09 10:10:00,22.68,22.8,22.66,22.79,39600.0,18.2519,18.3485,18.2358,18.3404,39600.0
2008-07-09 10:20:00,22.78,22.8,22.73,22.78,44000.0,18.3324,18.3485,18.2921,18.3324,44000.0
2008-07-09 10:30:00,22.77,22.84,22.77,22.78,89000.0,18.3243,18.3806,18.3243,18.3324,89000.0
2008-07-09 10:40:00,22.78,22.91,22.78,22.87,43600.0,18.3324,18.437,18.3324,18.4048,43600.0
2008-07-09 10:50:00,22.87,23.01,22.86,23.0,28200.0,18.4048,18.5175,18.3967,18.5094,28200.0
2008-07-09 11:00:00,23.0,23.08,22.95,22.96,83200.0,18.5094,18.5738,18.4692,18.4772,83200.0
2008-07-09 11:10:00,22.97,23.04,22.95,22.99,79200.0,18.4853,18.5416,18.4692,18.5014,79200.0
2008-07-09 11:20:00,22.99,23.0,22.98,22.99,65200.0,18.5014,18.5094,18.4933,18.5014,65200.0
2008-07-09 11:30:00,22.99,22.99,22.92,22.96,77200.0,18.5014,18.5014,18.445,18.4772,77200.0
2008-07-09 11:40:00,22.96,22.99,22.95,22.95,68800.0,18.4772,18.5014,18.4692,18.4692,68800.0
2008-07-09 11:50:00,22.95,23.05,22.89,23.03,82400.0,18.4692,18.5496,18.4209,18.5335,82400.0
2008-07-09 12:00:00,23.02,23.05,23.01,23.02,109800.0,18.5255,18.5496,18.5175,18.5255,109800.0
2008-07-09 12:10:00,23.02,23.1,23.02,23.1,51200.0,18.5255,18.5899,18.5255,18.5899,51200.0
2008-07-09 12:20:00,23.09,23.13,23.09,23.13,69800.0,18.5818,18.614,18.5818,18.614,69800.0
2008-07-09 12:30:00,23.11,23.13,22.99,23.0,76800.0,18.5979,18.614,18.5014,18.5094,76800.0
2008-07-09 12:40:00,23.0,23.08,23.0,23.07,73200.0,18.5094,18.5738,18.5094,18.5657,73200.0
2008-07-09 12:50:00,23.06,23.11,23.06,23.1,41800.0,18.5577,18.5979,18.5577,18.5899,41800.0
2008-07-09 13:00:00,23.11,23.11,22.99,23.0,89800.0,18.5979,18.5979,18.5014,18.5094,89800.0
2008-07-09 13:10:00,22.99,23.08,22.99,23.08,31400.0,18.5014,18.5738,18.5014,18.5738,31400.0
2008-07-09 13:20:00,23.08,23.12,23.08,23.1,126000.0,18.5738,18.606,18.5738,18.5899,126000.0
2008-07-09 13:30:00,23.1,23.11,23.03,23.03,67800.0,18.5899,18.5979,18.5335,18.5335,67800.0
2008-07-09 13:40:00,23.02,23.12,23.02,23.11,41800.0,18.5255,18.606,18.5255,18.5979,41800.0
2008-07-09 13:50:00,23.11,23.14,23.07,23.14,44000.0,18.5979,18.6221,18.5657,18.6221,44000.0
2008-07-09 14:00:00,23.14,23.18,23.11,23.15,89400.0,18.6221,18.6543,18.5979,18.6301,89400.0
2008-07-09 14:10:00,23.15,23.18,23.09,23.09,97800.0,18.6301,18.6543,18.5818,18.5818,97800.0
2008-07-09 14:20:00,23.09,23.14,23.08,23.11,68000.0,18.5818,18.6221,18.5738,18.5979,68000.0
2008-07-09 14:30:00,23.11,23.17,23.1,23.17,58400.0,18.5979,18.6462,18.5899,18.6462,58400.0
2008-07-09 14:40:00,23.15,23.18,23.13,23.16,125000.0,18.6301,18.6543,18.614,18.6382,125000.0
2008-07-09 14:50:00,23.16,23.18,23.1,23.18,126400.0,18.6382,18.6543,18.5899,18.6543,126400.0
2008-07-09 15:00:00,23.17,23.18,23.13,23.15,141400.0,18.6462,18.6543,18.614,18.6301,141400.0
2008-07-09 15:10:00,23.13,23.18,23.11,23.12,209800.0,18.614,18.6543,18.5979,18.606,209800.0
2008-07-09 15:20:00,23.12,23.17,23.11,23.14,351400.0,18.606,18.6462,18.5979,18.6221,351400.0
2008-07-09 15:30:00,23.14,23.19,23.14,23.15,147800.0,18.6221,18.6623,18.6221,18.6301,147800.0
2008-07-09 15:40:00,23.15,23.15,23.03,23.04,169800.0,18.6301,18.6301,18.5335,18.5416,169800.0
2008-07-09 15:50:00,23.04,23.06,23.0,23.0,387200.0,18.5416,18.5577,18.5094,18.5094,387200.0
2008-07-10 09:30:00,22.91,22.91,22.57,22.67,158000.0,18.437,18.437,18.1634,18.2438,158000.0
2008-07-10 09:40:00,22.66,22.77,22.58,22.69,52200.0,18.2358,18.3243,18.1714,18.2599,52200.0
2008-07-10 09:50:00,22.69,22.82,22.66,22.72,79600.0,18.2599,18.3645,18.2358,18.2841,79600.0
2008-07-10 10:00:00,22.73,22.75,22.63,22.74,81400.0,18.2921,18.3082,18.2116,18.3002,81400.0
2008-07-10 10:10:00,22.74,22.9,22.73,22.77,107800.0,18.3002,18.4289,18.2921,18.3243,107800.0
2008-07-10 10:20:00,22.74,22.83,22.72,22.8,85400.0,18.3002,18.3726,18.2841,18.3485,85400.0
2008-07-10 10:30:00,22.79,22.82,22.73,22.75,60000.0,18.3404,18.3645,18.2921,18.3082,60000.0
2008-07-10 10:40:00,22.75,22.79,22.61,22.61,77000.0,18.3082,18.3404,18.1955,18.1955,77000.0
2008-07-10 10:50:00,22.6,22.62,22.5,22.57,57800.0,18.1875,18.2036,18.107,18.1634,57800.0
2008-07-10 11:00:00,22.58,22.66,22.53,22.56,68800.0,18.1714,18.2358,18.1312,18.1553,68800.0
2008-07-10 11:10:00,22.56,22.6,22.5,22.52,102200.0,18.1553,18.1875,18.107,18.1231,102200.0
2008-07-10 11:20:00,22.53,22.55,22.48,22.52,37000.0,18.1312,18.1473,18.0909,18.1231,37000.0
2008-07-10 11:30:00,22.52,22.54,22.46,22.46,58800.0,18.1231,18.1392,18.0748,18.0748,58800.0
2008-07-10 11:40:00,22.48,22.5,22.47,22.49,47400.0,18.0909,18.107,18.0829,18.099,47400.0
2008-07-10 11:50:00,22.49,22.52,22.47,22.5,49200.0,18.099,18.1231,18.0829,18.107,49200.0
2008-07-10 12:00:00,22.5,22.58,22.5,22.5,77200.0,18.107,18.1714,18.107,18.107,77200.0
2008-07-10 12:10:00,22.5,22.57,22.5,22.57,46600.0,18.107,18.1634,18.107,18.1634,46600.0
2008-07-10 12:20:00,22.58,22.6,22.54,22.57,66800.0,18.1714,18.1875,18.1392,18.1634,66800.0
2008-07-10 12:30:00,22.57,22.6,22.54,22.55,48400.0,18.1634,18.1875,18.1392,18.1473,48400.0
2008-07-10 12:40:00,22.55,22.59,22.54,22.57,35000.0,18.1473,18.1795,18.1392,18.1634,35000.0
2008-07-10 12:50:00,22.58,22.58,22.49,22.54,45800.0,18.1714,18.1714,18.099,18.1392,45800.0
2008-07-10 13:00:00,22.53,22.6,22.53,22.6,43400.0,18.1312,18.1875,18.1312,18.1875,43400.0
2008-07-10 13:10:00,22.59,22.61,22.56,22.6,58800.0,18.1795,18.1955,18.1553,18.1875,58800.0
2008-07-10 13:20:00,22.6,22.62,22.56,22.6,55600.0,18.1875,18.2036,18.1553,18.1875,55600.0
2008-07-10 13:30:00,22.6,22.63,22.59,22.6,53000.0,18.1875,18.2116,18.1795,18.1875,53000.0
2008-07-10 13:40:00,22.6,22.63,22.6,22.61,49600.0,18.1875,18.2116,18.1875,18.1955,49600.0
2008-07-10 13:50:00,22.61,22.62,22.56,22.56,79400.0,18.1955,18.2036,18.1553,18.1553,79400.0
2008-07-10 14:00:00,22.56,22.66,22.56,22.61,187200.0,18.1553,18.2358,18.1553,18.1955,187200.0
2008-07-10 14:10:00,22.61,22.64,22.54,22.54,65400.0,18.1955,18.2197,18.1392,18.1392,65400.0
2008-07-10 14:20:00,22.54,22.56,22.41,22.43,133200.0,18.1392,18.1553,18.0346,18.0507,133200.0
2008-07-10 14:30:00,22.44,22.47,22.42,22.44,82000.0,18.0587,18.0829,18.0426,18.0587,82000.0
2008-07-10 14:40:00,22.43,22.45,22.33,22.33,117200.0,18.0507,18.0668,17.9702,17.9702,117200.0
2008-07-10 14:50:00,22.34,22.38,22.28,22.32,102800.0,17.9783,18.0105,17.93,17.9622,102800.0
2008-07-10 15:00:00,22.31,22.32,22.18,22.31,374200.0,17.9541,17.9622,17.8495,17.9541,374200.0
2008-07-10 15:10:00,22.31,22.4,22.3,22.33,135000.0,17.9541,18.0266,17.9461,17.9702,135000.0
2008-07-10 15:20:00,22.34,22.41,22.33,22.4,173200.0,17.9783,18.0346,17.9702,18.0266,173200.0
2008-07-10 15:30:00,22.38,22.4,22.3,22.35,205000.0,18.0105,18.0266,17.9461,17.9863,205000.0
2008-07-10 15:40:00,22.34,22.39,22.3,22.36,204600.0,17.9783,18.0185,17.9461,17.9944,204600.0
2008-07-10 15:50:00,22.36,22.4,22.31,22.36,367200.0,17.9944,18.0266,17.9541,17.9944,367200.0
2008-07-11 09:30:00,22.21,22.25,21.74,21.78,161000.0,17.8736,17.9058,17.4954,17.5276,161000.0
2008-07-11 09:40:00,21.78,21.85,21.54,21.77,421400.0,17.5276,17.5839,17.3345,17.5196,421400.0
2008-07-11 09:50:00,21.77,22.07,21.7,22.06,387200.0,17.5196,17.761,17.4632,17.7529,387200.0
2008-07-11 10:00:00,22.05,22.11,21.86,21.86,269200.0,17.7449,17.7932,17.592,17.592,269200.0
2008-07-11 10:10:00,21.86,21.86,21.75,21.77,132200.0,17.592,17.592,17.5035,17.5196,132200.0
2008-07-11 10:20:00,21.77,21.81,21.64,21.79,149600.0,17.5196,17.5517,17.4149,17.5356,149600.0
2008-07-11 10:30:00,21.79,21.79,21.54,21.57,201000.0,17.5356,17.5356,17.3345,17.3586,201000.0
2008-07-11 10:40:00,21.57,21.61,21.48,21.53,207200.0,17.3586,17.3908,17.2862,17.3264,207200.0
2008-07-11 10:50:00,21.52,21.63,21.47,21.47,212600.0,17.3184,17.4069,17.2781,17.2781,212600.0
2008-07-11 11:00:00,21.48,21.52,21.43,21.46,135400.0,17.2862,17.3184,17.2459,17.2701,135400.0
2008-07-11 11:10:00,21.46,21.51,21.46,21.49,125200.0,17.2701,17.3103,17.2701,17.2942,125200.0
2008-07-11 11:20:00,21.5,21.5,21.45,21.49,104600.0,17.3023,17.3023,17.262,17.2942,104600.0
2008-07-11 11:30:00,21.49,21.66,21.48,21.65,142000.0,17.2942,17.431,17.2862,17.423,142000.0
2008-07-11 11:40:00,21.64,21.77,21.63,21.71,144800.0,17.4149,17.5196,17.4069,17.4713,144800.0
2008-07-11 11:50:00,21.71,21.75,21.69,21.72,229200.0,17.4713,17.5035,17.4552,17.4793,229200.0
2008-07-11 12:00:00,21.72,21.74,21.66,21.67,114600.0,17.4793,17.4954,17.431,17.4391,114600.0
2008-07-11 12:10:00,21.68,21.68,21.58,21.63,88800.0,17.4471,17.4471,17.3667,17.4069,88800.0
2008-07-11 12:20:00,21.63,21.68,21.61,21.65,112200.0,17.4069,17.4471,17.3908,17.423,112200.0
2008-07-11 12:30:00,21.65,21.67,21.57,21.57,127000.0,17.423,17.4391,17.3586,17.3586,127000.0
2008-07-11 12:40:00,21.57,21.61,21.55,21.59,71200.0,17.3586,17.3908,17.3425,17.3747,71200.0
2008-07-11 12:50:00,21.58,21.6,21.49,21.54,97600.0,17.3667,17.3827,17.2942,17.3345,97600.0
2008-07-11 13:00:00,21.54,21.55,21.45,21.48,145200.0,17.3345,17.3425,17.262,17.2862,145200.0
2008-07-11 13:10:00,21.48,21.5,21.43,21.5,188600.0,17.2862,17.3023,17.2459,17.3023,188600.0
2008-07-11 13:20:00,21.5,21.6,21.5,21.56,107200.0,17.3023,17.3827,17.3023,17.3506,107200.0
2008-07-11 13:30:00,21.56,21.62,21.56,21.61,133600.0,17.3506,17.3988,17.3506,17.3908,133600.0
2008-07-11 13:40:00,21.6,21.63,21.52,21.53,110000.0,17.3827,17.4069,17.3184,17.3264,110000.0
2008-07-11 13:50:00,21.53,21.54,21.46,21.47,162800.0,17.3264,17.3345,17.2701,17.2781,162800.0
2008-07-11 14:00:00,21.47,21.51,21.43,21.51,220400.0,17.2781,17.3103,17.2459,17.3103,220400.0
2008-07-11 14:10:00,21.51,21.56,21.46,21.48,261400.0,17.3103,17.3506,17.2701,17.2862,261400.0
2008-07-11 14:20:00,21.48,21.49,21.39,21.4,197400.0,17.2862,17.2942,17.2137,17.2218,197400.0
2008-07-11 14:30:00,21.4,21.44,21.36,21.39,210800.0,17.2218,17.254,17.1896,17.2137,210800.0
2008-07-11 14:40:00,21.38,21.49,21.35,21.43,187400.0,17.2057,17.2942,17.1816,17.2459,187400.0
2008-07-11 14:50:00,21.43,21.55,21.42,21.55,249800.0,17.2459,17.3425,17.2379,17.3425,249800.0
2008-07-11 15:00:00,21.55,21.75,21.52,21.64,300400.0,17.3425,17.5035,17.3184,17.4149,300400.0
2008-07-11 15:10:00,21.64,21.66,21.4,21.4,297600.0,17.4149,17.431,17.2218,17.2218,297600.0
2008-07-11 15:20:00,21.4,21.43,21.36,21.39,241400.0,17.2218,17.2459,17.1896,17.2137,241400.0
2008-07-11 15:30:00,21.39,21.4,21.3,21.36,267800.0,17.2137,17.2218,17.1413,17.1896,267800.0
2008-07-11 15:40:00,21.36,21.37,21.32,21.36,270200.0,17.1896,17.1977,17.1574,17.1896,270200.0
2008-07-11 15:50:00,21.36,21.45,21.36,21.45,383400.0,17.1896,17.262,17.1896,17.262,383400.0
2008-07-14 09:30:00,21.5,21.71,21.29,21.58,187000.0,17.3023,17.4713,17.1333,17.3667,187000.0
2008-07-14 09:40:00,21.65,21.79,21.63,21.67,151600.0,17.423,17.5356,17.4069,17.4391,151600.0
2008-07-14 09:50:00,21.67,21.68,21.15,21.15,349000.0,17.4391,17.4471,17.0206,17.0206,349000.0
2008-07-14 10:00:00,21.18,21.38,21.1,21.19,334200.0,17.0447,17.2057,16.9804,17.0528,334200.0
2008-07-14 10:10:00,21.19,21.35,21.14,21.35,233400.0,17.0528,17.1816,17.0126,17.1816,233400.0
2008-07-14 10:20:00,21.34,21.37,21.18,21.22,166800.0,17.1735,17.1977,17.0447,17.0769,166800.0
2008-07-14 10:30:00,21.22,21.47,21.22,21.43,117400.0,17.0769,17.2781,17.0769,17.2459,117400.0
2008-07-14 10:40:00,21.42,21.49,21.42,21.47,88800.0,17.2379,17.2942,17.2379,17.2781,88800.0
2008-07-14 10:50:00,21.47,21.5,21.41,21.49,103600.0,17.2781,17.3023,17.2298,17.2942,103600.0
2008-07-14 11:00:00,21.49,21.49,21.42,21.43,72600.0,17.2942,17.2942,17.2379,17.2459,72600.0
2008-07-14 11:10:00,21.43,21.47,21.37,21.4,127400.0,17.2459,17.2781,17.1977,17.2218,127400.0
2008-07-14 11:20:00,21.39,21.41,21.34,21.39,96000.0,17.2137,17.2298,17.1735,17.2137,96000.0
2008-07-14 11:30:00,21.39,21.44,21.34,21.38,77000.0,17.2137,17.254,17.1735,17.2057,77000.0
2008-07-14 11:40:00,21.39,21.43,21.38,21.43,58200.0,17.2137,17.2459,17.2057,17.2459,58200.0
2008-07-14 11:50:00,21.42,21.43,21.27,21.35,78600.0,17.2379,17.2459,17.1172,17.1816,78600.0
2008-07-14 12:00:00,21.35,21.39,21.28,21.28,82200.0,17.1816,17.2137,17.1252,17.1252,82200.0
2008-07-14 12:10:00,21.28,21.35,21.25,21.28,57400.0,17.1252,17.1816,17.1011,17.1252,57400.0
2008-07-14 12:20:00,21.29,21.34,21.25,21.3,47000.0,17.1333,17.1735,17.1011,17.1413,47000.0
2008-07-14 12:30:00,21.3,21.32,21.21,21.27,66200.0,17.1413,17.1574,17.0689,17.1172,66200.0
2008-07-14 12:40:00,21.28,21.33,21.28,21.3,33000.0,17.1252,17.1655,17.1252,17.1413,33000.0
2008-07-14 12:50:00,21.31,21.32,21.25,21.25,33000.0,17.1494,17.1574,17.1011,17.1011,33000.0
2008-07-14 13:00:00,21.25,21.27,21.2,21.22,69400.0,17.1011,17.1172,17.0608,17.0769,69400.0
2008-07-14 13:10:00,21.23,21.24,21.18,21.22,36800.0,17.085,17.093,17.0447,17.0769,36800.0
2008-07-14 13:20:00,21.21,21.24,21.2,21.21,48400.0,17.0689,17.093,17.0608,17.0689,48400.0
2008-07-14 13:30:00,21.23,21.31,21.21,21.31,48800.0,17.085,17.1494,17.0689,17.1494,48800.0
2008-07-14 13:40:00,21.32,21.36,21.27,21.29,125800.0,17.1574,17.1896,17.1172,17.1333,125800.0
2008-07-14 13:50:00,21.29,21.36,21.29,21.31,60000.0,17.1333,17.1896,17.1333,17.1494,60000.0
2008-07-14 14:00:00,21.31,21.34,21.28,21.3,51600.0,17.1494,17.1735,17.1252,17.1413,51600.0
2008-07-14 14:10:00,21.3,21.35,21.29,21.34,45400.0,17.1413,17.1816,17.1333,17.1735,45400.0
2008-07-14 14:20:00,21.35,21.38,21.34,21.36,35400.0,17.1816,17.2057,17.1735,17.1896,35400.0
2008-07-14 14:30:00,21.36,21.41,21.36,21.38,42800.0,17.1896,17.2298,17.1896,17.2057,42800.0
2008-07-14 14:40:00,21.38,21.38,21.35,21.36,41400.0,17.2057,17.2057,17.1816,17.1896,41400.0
2008-07-14 14:50:00,21.36,21.37,21.32,21.34,55200.0,17.1896,17.1977,17.1574,17.1735,55200.0
2008-07-14 15:00:00,21.34,21.37,21.31,21.36,81400.0,17.1735,17.1977,17.1494,17.1896,81400.0
2008-07-14 15:10:00,21.36,21.41,21.32,21.34,112800.0,17.1896,17.2298,17.1574,17.1735,112800.0
2008-07-14 15:20:00,21.35,21.47,21.34,21.47,113600.0,17.1816,17.2781,17.1735,17.2781,113600.0
2008-07-14 15:30:00,21.47,21.54,21.43,21.52,131400.0,17.2781,17.3345,17.2459,17.3184,131400.0
2008-07-14 15:40:00,21.52,21.52,21.43,21.51,120000.0,17.3184,17.3184,17.2459,17.3103,120000.0
2008-07-14 15:50:00,21.51,21.57,21.33,21.43,155800.0,17.3103,17.3586,17.1655,17.2459,155800.0
2008-07-15 09:30:00,21.19,21.19,20.38,21.0,284600.0,17.0528,17.0528,16.4009,16.8999,284600.0
2008-07-15 09:40:00,21.0,21.08,20.91,20.92,204000.0,16.8999,16.9643,16.8275,16.8355,204000.0
2008-07-15 09:50:00,20.92,20.93,20.78,20.8,229800.0,16.8355,16.8436,16.7228,16.7389,229800.0
2008-07-15 10:00:00,20.79,20.81,20.7,20.81,270400.0,16.7309,16.747,16.6585,16.747,270400.0
2008-07-15 10:10:00,20.82,20.89,20.76,20.84,214200.0,16.755,16.8114,16.7067,16.7711,214200.0
2008-07-15 10:20:00,20.85,20.93,20.78,20.81,120600.0,16.7792,16.8436,16.7228,16.747,120600.0
2008-07-15 10:30:00,20.81,20.93,20.78,20.87,157800.0,16.747,16.8436,16.7228,16.7953,157800.0
2008-07-15 10:40:00,20.87,20.97,20.85,20.96,162000.0,16.7953,16.8757,16.7792,16.8677,162000.0
2008-07-15 10:50:00,20.96,21.02,20.92,21.0,106600.0,16.8677,16.916,16.8355,16.8999,106600.0
2008-07-15 11:00:00,21.0,21.21,21.0,21.16,96400.0,16.8999,17.0689,16.8999,17.0287,96400.0
2008-07-15 11:10:00,21.17,21.31,21.16,21.28,83800.0,17.0367,17.1494,17.0287,17.1252,83800.0
2008-07-15 11:20:00,21.29,21.36,21.25,21.34,83600.0,17.1333,17.1896,17.1011,17.1735,83600.0
2008-07-15 11:30:00,21.34,21.36,21.28,21.28,117200.0,17.1735,17.1896,17.1252,17.1252,117200.0
2008-07-15 11:40:00,21.29,21.32,21.2,21.21,48800.0,17.1333,17.1574,17.0608,17.0689,48800.0
2008-07-15 11:50:00,21.21,21.22,21.16,21.16,108800.0,17.0689,17.0769,17.0287,17.0287,108800.0
2008-07-15 12:00:00,21.17,21.18,21.13,21.16,70800.0,17.0367,17.0447,17.0045,17.0287,70800.0
2008-07-15 12:10:00,21.16,21.2,21.14,21.18,65800.0,17.0287,17.0608,17.0126,17.0447,65800.0
2008-07-15 12:20:00,21.18,21.18,21.08,21.1,51800.0,17.0447,17.0447,16.9643,16.9804,51800.0
2008-07-15 12:30:00,21.13,21.13,21.04,21.12,96200.0,17.0045,17.0045,16.9321,16.9965,96200.0
2008-07-15 12:40:00,21.11,21.15,21.1,21.1,114400.0,16.9884,17.0206,16.9804,16.9804,114400.0
2008-07-15 12:50:00,21.09,21.14,21.03,21.14,76400.0,16.9723,17.0126,16.924,17.0126,76400.0
2008-07-15 13:00:00,21.12,21.14,21.1,21.13,71800.0,16.9965,17.0126,16.9804,17.0045,71800.0
2008-07-15 13:10:00,21.13,21.14,21.1,21.12,33800.0,17.0045,17.0126,16.9804,16.9965,33800.0
2008-07-15 13:20:00,21.11,21.11,20.85,20.96,275400.0,16.9884,16.9884,16.7792,16.8677,275400.0
2008-07-15 13:30:00,20.96,20.99,20.92,20.92,89000.0,16.8677,16.8918,16.8355,16.8355,89000.0
2008-07-15 13:40:00,20.93,21.01,20.92,21.01,79400.0,16.8436,16.9079,16.8355,16.9079,79400.0
2008-07-15 13:50:00,21.01,21.1,21.01,21.1,120200.0,16.9079,16.9804,16.9079,16.9804,120200.0
2008-07-15 14:00:00,21.1,21.11,21.0,21.04,93800.0,16.9804,16.9884,16.8999,16.9321,93800.0
2008-07-15 14:10:00,21.04,21.07,21.01,21.05,124400.0,16.9321,16.9562,16.9079,16.9401,124400.0
2008-07-15 14:20:00,21.06,21.08,21.03,21.05,122000.0,16.9482,16.9643,16.924,16.9401,122000.0
2008-07-15 14:30:00,21.06,21.09,21.04,21.06,139400.0,16.9482,16.9723,16.9321,16.9482,139400.0
2008-07-15 14:40:00,21.05,21.09,21.04,21.08,112800.0,16.9401,16.9723,16.9321,16.9643,112800.0
2008-07-15 14:50:00,21.08,21.11,21.06,21.09,155000.0,16.9643,16.9884,16.9482,16.9723,155000.0
2008-07-15 15:00:00,21.1,21.23,21.09,21.22,211800.0,16.9804,17.085,16.9723,17.0769,211800.0
2008-07-15 15:10:00,21.22,21.24,21.18,21.2,95000.0,17.0769,17.093,17.0447,17.0608,95000.0
2008-07-15 15:20:00,21.2,21.21,21.14,21.17,104800.0,17.0608,17.0689,17.0126,17.0367,104800.0
2008-07-15 15:30:00,21.17,21.2,21.09,21.11,128600.0,17.0367,17.0608,16.9723,16.9884,128600.0
2008-07-15 15:40:00,21.12,21.13,21.07,21.08,147600.0,16.9965,17.0045,16.9562,16.9643,147600.0
2008-07-15 15:50:00,21.08,21.1,21.03,21.06,185200.0,16.9643,16.9804,16.924,16.9482,185200.0
2008-07-16 09:30:00,20.75,21.02,20.75,20.97,123400.0,16.6987,16.916,16.6987,16.8757,123400.0
2008-07-16 09:40:00,20.95,20.95,20.83,20.86,78200.0,16.8597,16.8597,16.7631,16.7872,78200.0
2008-07-16 09:50:00,20.86,20.97,20.85,20.89,105000.0,16.7872,16.8757,16.7792,16.8114,105000.0
2008-07-16 10:00:00,20.88,20.96,20.85,20.89,127200.0,16.8033,16.8677,16.7792,16.8114,127200.0
2008-07-16 10:10:00,20.89,20.94,20.87,20.88,57400.0,16.8114,16.8516,16.7953,16.8033,57400.0
2008-07-16 10:20:00,20.88,20.97,20.88,20.95,52600.0,16.8033,16.8757,16.8033,16.8597,52600.0
2008-07-16 10:30:00,20.95,21.18,20.95,21.17,105200.0,16.8597,17.0447,16.8597,17.0367,105200.0
2008-07-16 10:40:00,21.18,21.25,21.17,21.23,83400.0,17.0447,17.1011,17.0367,17.085,83400.0
2008-07-16 10:50:00,21.22,21.27,21.21,21.25,105000.0,17.0769,17.1172,17.0689,17.1011,105000.0
2008-07-16 11:00:00,21.25,21.33,21.24,21.33,72000.0,17.1011,17.1655,17.093,17.1655,72000.0
2008-07-16 11:10:00,21.33,21.35,21.3,21.32,100600.0,17.1655,17.1816,17.1413,17.1574,100600.0
2008-07-16 11:20:00,21.33,21.35,21.3,21.33,76400.0,17.1655,17.1816,17.1413,17.1655,76400.0
2008-07-16 11:30:00,21.33,21.34,21.2,21.2,48000.0,17.1655,17.1735,17.0608,17.0608,48000.0
2008-07-16 11:40:00,21.22,21.23,21.17,21.2,22400.0,17.0769,17.085,17.0367,17.0608,22400.0
2008-07-16 11:50:00,21.2,21.25,21.2,21.23,32800.0,17.0608,17.1011,17.0608,17.085,32800.0
2008-07-16 12:00:00,21.21,21.21,21.1,21.15,155200.0,17.0689,17.0689,16.9804,17.0206,155200.0
2008-07-16 12:10:00,21.14,21.16,21.11,21.11,63600.0,17.0126,17.0287,16.9884,16.9884,63600.0
2008-07-16 12:20:00,21.11,21.14,21.08,21.13,74600.0,16.9884,17.0126,16.9643,17.0045,74600.0
2008-07-16 12:30:00,21.13,21.14,21.09,21.11,52800.0,17.0045,17.0126,16.9723,16.9884,52800.0
2008-07-16 12:40:00,21.11,21.18,21.08,21.09,96600.0,16.9884,17.0447,16.9643,16.9723,96600.0
2008-07-16 12:50:00,21.09,21.11,21.06,21.1,78400.0,16.9723,16.9884,16.9482,16.9804,78400.0
2008-07-16 13:00:00,21.1,21.13,21.08,21.13,107200.0,16.9804,17.0045,16.9643,17.0045,107200.0
2008-07-16 13:10:00,21.11,21.11,21.05,21.06,50200.0,16.9884,16.9884,16.9401,16.9482,50200.0
2008-07-16 13:20:00,21.05,21.11,21.05,21.11,122400.0,16.9401,16.9884,16.9401,16.9884,122400.0
2008-07-16 13:30:00,21.11,21.11,21.09,21.11,230000.0,16.9884,16.9884,16.9723,16.9884,230000.0
2008-07-16 13:40:00,21.11,21.14,21.1,21.14,495400.0,16.9884,17.0126,16.9804,17.0126,495400.0
2008-07-16 13:50:00,21.14,21.21,21.14,21.17,130200.0,17.0126,17.0689,17.0126,17.0367,130200.0
2008-07-16 14:00:00,21.17,21.18,21.06,21.07,222600.0,17.0367,17.0447,16.9482,16.9562,222600.0
2008-07-16 14:10:00,21.07,21.14,21.06,21.13,243600.0,16.9562,17.0126,16.9482,17.0045,243600.0
2008-07-16 14:20:00,21.13,21.17,21.11,21.11,169600.0,17.0045,17.0367,16.9884,16.9884,169600.0
2008-07-16 14:30:00,21.11,21.14,21.1,21.13,116800.0,16.9884,17.0126,16.9804,17.0045,116800.0
2008-07-16 14:40:00,21.13,21.14,21.11,21.12,130600.0,17.0045,17.0126,16.9884,16.9965,130600.0
2008-07-16 14:50:00,21.13,21.25,21.13,21.22,152600.0,17.0045,17.1011,17.0045,17.0769,152600.0
2008-07-16 15:00:00,21.22,21.25,21.19,21.24,204000.0,17.0769,17.1011,17.0528,17.093,204000.0
2008-07-16 15:10:00,21.24,21.3,21.24,21.3,165800.0,17.093,17.1413,17.093,17.1413,165800.0
2008-07-16 15:20:00,21.3,21.34,21.29,21.34,143800.0,17.1413,17.1735,17.1333,17.1735,143800.0
2008-07-16 15:30:00,21.34,21.45,21.34,21.43,346400.0,17.1735,17.262,17.1735,17.2459,346400.0
2008-07-16 15:40:00,21.43,21.5,21.43,21.45,152400.0,17.2459,17.3023,17.2459,17.262,152400.0
2008-07-16 15:50:00,21.45,21.47,21.36,21.44,214000.0,17.262,17.2781,17.1896,17.254,214000.0
2008-07-17 09:30:00,21.45,21.65,21.18,21.41,93800.0,17.262,17.423,17.0447,17.2298,93800.0
2008-07-17 09:40:00,21.41,21.41,21.23,21.25,95200.0,17.2298,17.2298,17.085,17.1011,95200.0
2008-07-17 09:50:00,21.26,21.31,21.23,21.25,46800.0,17.1091,17.1494,17.085,17.1011,46800.0
2008-07-17 10:00:00,21.26,21.31,21.21,21.24,83400.0,17.1091,17.1494,17.0689,17.093,83400.0
2008-07-17 10:10:00,21.23,21.3,21.22,21.27,63800.0,17.085,17.1413,17.0769,17.1172,63800.0
2008-07-17 10:20:00,21.28,21.4,21.25,21.39,101200.0,17.1252,17.2218,17.1011,17.2137,101200.0
2008-07-17 10:30:00,21.4,21.41,21.32,21.36,58800.0,17.2218,17.2298,17.1574,17.1896,58800.0
2008-07-17 10:40:00,21.36,21.44,21.33,21.43,61600.0,17.1896,17.254,17.1655,17.2459,61600.0
2008-07-17 10:50:00,21.43,21.43,21.33,21.35,41600.0,17.2459,17.2459,17.1655,17.1816,41600.0
2008-07-17 11:00:00,21.36,21.38,21.31,21.34,86000.0,17.1896,17.2057,17.1494,17.1735,86000.0
2008-07-17 11:10:00,21.34,21.36,21.3,21.31,145000.0,17.1735,17.1896,17.1413,17.1494,145000.0
2008-07-17 11:20:00,21.31,21.38,21.28,21.33,161000.0,17.1494,17.2057,17.1252,17.1655,161000.0
2008-07-17 11:30:00,21.33,21.45,21.29,21.44,107400.0,17.1655,17.262,17.1333,17.254,107400.0
2008-07-17 11:40:00,21.44,21.47,21.41,21.43,44200.0,17.254,17.2781,17.2298,17.2459,44200.0
2008-07-17 11:50:00,21.43,21.47,21.43,21.47,56400.0,17.2459,17.2781,17.2459,17.2781,56400.0
2008-07-17 12:00:00,21.47,21.47,21.41,21.41,28800.0,17.2781,17.2781,17.2298,17.2298,28800.0
2008-07-17 12:10:00,21.41,21.49,21.39,21.43,132800.0,17.2298,17.2942,17.2137,17.2459,132800.0
2008-07-17 12:20:00,21.43,21.52,21.42,21.47,37400.0,17.2459,17.3184,17.2379,17.2781,37400.0
2008-07-17 12:30:00,21.47,21.47,21.41,21.41,41800.0,17.2781,17.2781,17.2298,17.2298,41800.0
2008-07-17 12:40:00,21.41,21.52,21.41,21.52,34400.0,17.2298,17.3184,17.2298,17.3184,34400.0
2008-07-17 12:50:00,21.51,21.52,21.47,21.49,44800.0,17.3103,17.3184,17.2781,17.2942,44800.0
2008-07-17 13:00:00,21.49,21.58,21.43,21.58,85200.0,17.2942,17.3667,17.2459,17.3667,85200.0
2008-07-17 13:10:00,21.57,21.75,21.54,21.75,189200.0,17.3586,17.5035,17.3345,17.5035,189200.0
2008-07-17 13:20:00,21.75,21.78,21.68,21.73,76200.0,17.5035,17.5276,17.4471,17.4874,76200.0
2008-07-17 13:30:00,21.73,21.88,21.72,21.86,154400.0,17.4874,17.6081,17.4793,17.592,154400.0
2008-07-17 13:40:00,21.86,21.9,21.82,21.86,73000.0,17.592,17.6242,17.5598,17.592,73000.0
2008-07-17 13:50:00,21.86,21.87,21.81,21.81,58000.0,17.592,17.6,17.5517,17.5517,58000.0
2008-07-17 14:00:00,21.81,21.83,21.78,21.78,100800.0,17.5517,17.5678,17.5276,17.5276,100800.0
2008-07-17 14:10:00,21.78,21.83,21.76,21.8,74400.0,17.5276,17.5678,17.5115,17.5437,74400.0
2008-07-17 14:20:00,21.81,21.82,21.75,21.77,87200.0,17.5517,17.5598,17.5035,17.5196,87200.0
2008-07-17 14:30:00,21.77,21.81,21.73,21.8,97800.0,17.5196,17.5517,17.4874,17.5437,97800.0
2008-07-17 14:40:00,21.8,21.87,21.77,21.84,92400.0,17.5437,17.6,17.5196,17.5759,92400.0
2008-07-17 14:50:00,21.85,21.88,21.79,21.85,77200.0,17.5839,17.6081,17.5356,17.5839,77200.0
2008-07-17 15:00:00,21.86,21.88,21.8,21.8,123200.0,17.592,17.6081,17.5437,17.5437,123200.0
2008-07-17 15:10:00,21.8,21.92,21.79,21.89,109800.0,17.5437,17.6403,17.5356,17.6161,109800.0
2008-07-17 15:20:00,21.89,21.96,21.88,21.93,200600.0,17.6161,17.6725,17.6081,17.6483,200600.0
2008-07-17 15:30:00,21.93,21.95,21.89,21.93,569400.0,17.6483,17.6644,17.6161,17.6483,569400.0
2008-07-17 15:40:00,21.93,22.02,21.92,21.95,389200.0,17.6483,17.7207,17.6403,17.6644,389200.0
2008-07-17 15:50:00,21.95,22.0,21.92,21.98,336400.0,17.6644,17.7046,17.6403,17.6886,336400.0
2008-07-18 09:30:00,21.84,21.96,21.39,21.41,489600.0,17.5759,17.6725,17.2137,17.2298,489600.0
2008-07-18 09:40:00,21.41,21.49,21.36,21.36,123000.0,17.2298,17.2942,17.1896,17.1896,123000.0
2008-07-18 09:50:00,21.36,21.36,21.18,21.23,284200.0,17.1896,17.1896,17.0447,17.085,284200.0
2008-07-18 10:00:00,21.23,21.36,21.2,21.32,100600.0,17.085,17.1896,17.0608,17.1574,100600.0
2008-07-18 10:10:00,21.34,21.35,21.25,21.3,155600.0,17.1735,17.1816,17.1011,17.1413,155600.0
2008-07-18 10:20:00,21.3,21.31,21.23,21.28,116400.0,17.1413,17.1494,17.085,17.1252,116400.0
2008-07-18 10:30:00,21.29,21.3,21.25,21.29,75000.0,17.1333,17.1413,17.1011,17.1333,75000.0
2008-07-18 10:40:00,21.28,21.29,21.21,21.29,58800.0,17.1252,17.1333,17.0689,17.1333,58800.0
2008-07-18 10:50:00,21.29,21.29,21.2,21.2,77000.0,17.1333,17.1333,17.0608,17.0608,77000.0
2008-07-18 11:00:00,21.2,21.22,21.14,21.14,157000.0,17.0608,17.0769,17.0126,17.0126,157000.0
2008-07-18 11:10:00,21.14,21.2,21.14,21.2,90400.0,17.0126,17.0608,17.0126,17.0608,90400.0
2008-07-18 11:20:00,21.21,21.27,21.2,21.25,104800.0,17.0689,17.1172,17.0608,17.1011,104800.0
2008-07-18 11:30:00,21.25,21.35,21.25,21.33,134800.0,17.1011,17.1816,17.1011,17.1655,134800.0
2008-07-18 11:40:00,21.33,21.45,21.33,21.44,73000.0,17.1655,17.262,17.1655,17.254,73000.0
2008-07-18 11:50:00,21.43,21.51,21.43,21.5,83800.0,17.2459,17.3103,17.2459,17.3023,83800.0
2008-07-18 12:00:00,21.5,21.52,21.4,21.42,79600.0,17.3023,17.3184,17.2218,17.2379,79600.0
2008-07-18 12:10:00,21.42,21.43,21.39,21.41,61000.0,17.2379,17.2459,17.2137,17.2298,61000.0
2008-07-18 12:20:00,21.41,21.44,21.41,21.42,107400.0,17.2298,17.254,17.2298,17.2379,107400.0
2008-07-18 12:30:00,21.42,21.45,21.42,21.43,59000.0,17.2379,17.262,17.2379,17.2459,59000.0
2008-07-18 12:40:00,21.44,21.44,21.43,21.44,51400.0,17.254,17.254,17.2459,17.254,51400.0
2008-07-18 12:50:00,21.45,21.45,21.42,21.43,92000.0,17.262,17.262,17.2379,17.2459,92000.0
2008-07-18 13:00:00,21.43,21.46,21.43,21.44,47000.0,17.2459,17.2701,17.2459,17.254,47000.0
2008-07-18 13:10:00,21.44,21.47,21.42,21.46,31800.0,17.254,17.2781,17.2379,17.2701,31800.0
2008-07-18 13:20:00,21.46,21.5,21.46,21.5,60400.0,17.2701,17.3023,17.2701,17.3023,60400.0
2008-07-18 13:30:00,21.48,21.58,21.46,21.53,129400.0,17.2862,17.3667,17.2701,17.3264,129400.0
2008-07-18 13:40:00,21.52,21.65,21.52,21.63,173800.0,17.3184,17.423,17.3184,17.4069,173800.0
2008-07-18 13:50:00,21.62,21.64,21.62,21.63,82600.0,17.3988,17.4149,17.3988,17.4069,82600.0
2008-07-18 14:00:00,21.63,21.7,21.62,21.68,169200.0,17.4069,17.4632,17.3988,17.4471,169200.0
2008-07-18 14:10:00,21.68,21.73,21.67,21.69,112400.0,17.4471,17.4874,17.4391,17.4552,112400.0
2008-07-18 14:20:00,21.69,21.7,21.66,21.68,103600.0,17.4552,17.4632,17.431,17.4471,103600.0
2008-07-18 14:30:00,21.68,21.68,21.55,21.58,136200.0,17.4471,17.4471,17.3425,17.3667,136200.0
2008-07-18 14:40:00,21.57,21.69,21.57,21.65,111400.0,17.3586,17.4552,17.3586,17.423,111400.0
2008-07-18 14:50:00,21.65,21.68,21.63,21.65,144600.0,17.423,17.4471,17.4069,17.423,144600.0
2008-07-18 15:00:00,21.65,21.71,21.65,21.68,78400.0,17.423,17.4713,17.423,17.4471,78400.0
2008-07-18 15:10:00,21.68,21.71,21.61,21.62,121400.0,17.4471,17.4713,17.3908,17.3988,121400.0
2008-07-18 15:20:00,21.62,21.65,21.61,21.65,117800.0,17.3988,17.423,17.3908,17.423,117800.0
2008-07-18 15:30:00,21.65,21.68,21.63,21.67,142200.0,17.423,17.4471,17.4069,17.4391,142200.0
2008-07-18 15:40:00,21.67,21.68,21.63,21.64,124000.0,17.4391,17.4471,17.4069,17.4149,124000.0
2008-07-18 15:50:00,21.64,21.74,21.64,21.73,278400.0,17.4149,17.4954,17.4149,17.4874,278400.0
2008-07-21 09:30:00,21.79,21.95,21.73,21.81,68200.0,17.5356,17.6644,17.4874,17.5517,68200.0
2008-07-21 09:40:00,21.8,21.89,21.71,21.88,74800.0,17.5437,17.6161,17.4713,17.6081,74800.0
2008-07-21 09:50:00,21.88,21.95,21.81,21.85,90200.0,17.6081,17.6644,17.5517,17.5839,90200.0
2008-07-21 10:00:00,21.85,21.9,21.69,21.69,101800.0,17.5839,17.6242,17.4552,17.4552,101800.0
2008-07-21 10:10:00,21.69,21.8,21.69,21.75,121000.0,17.4552,17.5437,17.4552,17.5035,121000.0
2008-07-21 10:20:00,21.75,21.76,21.61,21.61,108000.0,17.5035,17.5115,17.3908,17.3908,108000.0
2008-07-21 10:30:00,21.59,21.61,21.48,21.5,149000.0,17.3747,17.3908,17.2862,17.3023,149000.0
2008-07-21 10:40:00,21.5,21.55,21.48,21.5,104200.0,17.3023,17.3425,17.2862,17.3023,104200.0
2008-07-21 10:50:00,21.5,21.54,21.43,21.44,84400.0,17.3023,17.3345,17.2459,17.254,84400.0
2008-07-21 11:00:00,21.44,21.5,21.41,21.44,125200.0,17.254,17.3023,17.2298,17.254,125200.0
2008-07-21 11:10:00,21.45,21.5,21.4,21.41,112800.0,17.262,17.3023,17.2218,17.2298,112800.0
2008-07-21 11:20:00,21.4,21.55,21.38,21.5,118400.0,17.2218,17.3425,17.2057,17.3023,118400.0
2008-07-21 11:30:00,21.5,21.58,21.5,21.58,123600.0,17.3023,17.3667,17.3023,17.3667,123600.0
2008-07-21 11:40:00,21.57,21.63,21.54,21.62,79200.0,17.3586,17.4069,17.3345,17.3988,79200.0
2008-07-21 11:50:00,21.62,21.63,21.52,21.52,44000.0,17.3988,17.4069,17.3184,17.3184,44000.0
2008-07-21 12:00:00,21.54,21.56,21.52,21.55,28800.0,17.3345,17.3506,17.3184,17.3425,28800.0
2008-07-21 12:10:00,21.56,21.59,21.55,21.55,24200.0,17.3506,17.3747,17.3425,17.3425,24200.0
2008-07-21 12:20:00,21.56,21.61,21.54,21.6,31000.0,17.3506,17.3908,17.3345,17.3827,31000.0
2008-07-21 12:30:00,21.6,21.64,21.6,21.62,21200.0,17.3827,17.4149,17.3827,17.3988,21200.0
2008-07-21 12:40:00,21.62,21.63,21.6,21.61,21400.0,17.3988,17.4069,17.3827,17.3908,21400.0
2008-07-21 12:50:00,21.61,21.61,21.55,21.57,32600.0,17.3908,17.3908,17.3425,17.3586,32600.0
2008-07-21 13:00:00,21.57,21.61,21.54,21.56,32800.0,17.3586,17.3908,17.3345,17.3506,32800.0
2008-07-21 13:10:00,21.57,21.6,21.54,21.59,36800.0,17.3586,17.3827,17.3345,17.3747,36800.0
2008-07-21 13:20:00,21.59,21.65,21.58,21.63,34400.0,17.3747,17.423,17.3667,17.4069,34400.0
2008-07-21 13:30:00,21.63,21.63,21.55,21.61,38600.0,17.4069,17.4069,17.3425,17.3908,38600.0
2008-07-21 13:40:00,21.61,21.61,21.6,21.61,25200.0,17.3908,17.3908,17.3827,17.3908,25200.0
2008-07-21 13:50:00,21.61,21.61,21.58,21.61,57000.0,17.3908,17.3908,17.3667,17.3908,57000.0
2008-07-21 14:00:00,21.62,21.67,21.6,21.64,104200.0,17.3988,17.4391,17.3827,17.4149,104200.0
2008-07-21 14:10:00,21.64,21.68,21.63,21.66,63800.0,17.4149,17.4471,17.4069,17.431,63800.0
2008-07-21 14:20:00,21.67,21.68,21.64,21.65,48800.0,17.4391,17.4471,17.4149,17.423,48800.0
2008-07-21 14:30:00,21.66,21.68,21.63,21.65,58600.0,17.431,17.4471,17.4069,17.423,58600.0
2008-07-21 14:40:00,21.65,21.68,21.63,21.66,59400.0,17.423,17.4471,17.4069,17.431,59400.0
2008-07-21 14:50:00,21.65,21.66,21.64,21.65,38400.0,17.423,17.431,17.4149,17.423,38400.0
2008-07-21 15:00:00,21.65,21.67,21.6,21.65,88400.0,17.423,17.4391,17.3827,17.423,88400.0
2008-07-21 15:10:00,21.65,21.68,21.64,21.66,83800.0,17.423,17.4471,17.4149,17.431,83800.0
2008-07-21 15:20:00,21.66,21.67,21.64,21.67,80800.0,17.431,17.4391,17.4149,17.4391,80800.0
2008-07-21 15:30:00,21.67,21.67,21.61,21.63,89600.0,17.4391,17.4391,17.3908,17.4069,89600.0
2008-07-21 15:40:00,21.63,21.7,21.61,21.61,175200.0,17.4069,17.4632,17.3908,17.3908,175200.0
2008-07-21 15:50:00,21.62,21.69,21.62,21.65,153200.0,17.3988,17.4552,17.3988,17.423,153200.0
2008-07-22 09:30:00,21.55,21.69,21.5,21.63,72400.0,17.3425,17.4552,17.3023,17.4069,72400.0
2008-07-22 09:40:00,21.63,21.64,21.46,21.58,119800.0,17.4069,17.4149,17.2701,17.3667,119800.0
2008-07-22 09:50:00,21.58,21.65,21.56,21.64,80400.0,17.3667,17.423,17.3506,17.4149,80400.0
2008-07-22 10:00:00,21.64,21.8,21.63,21.65,183600.0,17.4149,17.5437,17.4069,17.423,183600.0
2008-07-22 10:10:00,21.65,21.72,21.62,21.72,47400.0,17.423,17.4793,17.3988,17.4793,47400.0
2008-07-22 10:20:00,21.71,21.75,21.69,21.71,22000.0,17.4713,17.5035,17.4552,17.4713,22000.0
2008-07-22 10:30:00,21.71,21.72,21.68,21.7,16800.0,17.4713,17.4793,17.4471,17.4632,16800.0
2008-07-22 10:40:00,21.7,21.75,21.66,21.67,30200.0,17.4632,17.5035,17.431,17.4391,30200.0
2008-07-22 10:50:00,21.67,21.72,21.61,21.64,56600.0,17.4391,17.4793,17.3908,17.4149,56600.0
2008-07-22 11:00:00,21.65,21.71,21.61,21.71,17000.0,17.423,17.4713,17.3908,17.4713,17000.0
2008-07-22 11:10:00,21.71,21.74,21.7,21.71,26400.0,17.4713,17.4954,17.4632,17.4713,26400.0
2008-07-22 11:20:00,21.71,21.75,21.7,21.73,21800.0,17.4713,17.5035,17.4632,17.4874,21800.0
2008-07-22 11:30:00,21.72,21.8,21.72,21.78,62800.0,17.4793,17.5437,17.4793,17.5276,62800.0
2008-07-22 11:40:00,21.79,21.86,21.78,21.82,65000.0,17.5356,17.592,17.5276,17.5598,65000.0
2008-07-22 11:50:00,21.83,21.85,21.76,21.76,85600.0,17.5678,17.5839,17.5115,17.5115,85600.0
2008-07-22 12:00:00,21.76,21.81,21.75,21.8,48600.0,17.5115,17.5517,17.5035,17.5437,48600.0
2008-07-22 12:10:00,21.8,21.81,21.75,21.79,37400.0,17.5437,17.5517,17.5035,17.5356,37400.0
2008-07-22 12:20:00,21.8,21.82,21.76,21.78,30200.0,17.5437,17.5598,17.5115,17.5276,30200.0
2008-07-22 12:30:00,21.78,21.81,21.78,21.81,14600.0,17.5276,17.5517,17.5276,17.5517,14600.0
2008-07-22 12:40:00,21.8,21.81,21.77,21.77,71000.0,17.5437,17.5517,17.5196,17.5196,71000.0
2008-07-22 12:50:00,21.78,21.78,21.74,21.76,80800.0,17.5276,17.5276,17.4954,17.5115,80800.0
2008-07-22 13:00:00,21.76,21.76,21.74,21.75,55600.0,17.5115,17.5115,17.4954,17.5035,55600.0
2008-07-22 13:10:00,21.75,21.76,21.73,21.74,45600.0,17.5035,17.5115,17.4874,17.4954,45600.0
2008-07-22 13:20:00,21.75,21.77,21.74,21.77,41600.0,17.5035,17.5196,17.4954,17.5196,41600.0
2008-07-22 13:30:00,21.77,21.8,21.77,21.78,41600.0,17.5196,17.5437,17.5196,17.5276,41600.0
2008-07-22 13:40:00,21.78,21.79,21.73,21.75,49600.0,17.5276,17.5356,17.4874,17.5035,49600.0
2008-07-22 13:50:00,21.74,21.76,21.7,21.71,127200.0,17.4954,17.5115,17.4632,17.4713,127200.0
2008-07-22 14:00:00,21.71,21.71,21.67,21.68,67400.0,17.4713,17.4713,17.4391,17.4471,67400.0
2008-07-22 14:10:00,21.68,21.68,21.65,21.67,39200.0,17.4471,17.4471,17.423,17.4391,39200.0
2008-07-22 14:20:00,21.67,21.68,21.65,21.65,46000.0,17.4391,17.4471,17.423,17.423,46000.0
2008-07-22 14:30:00,21.65,21.74,21.65,21.74,51600.0,17.423,17.4954,17.423,17.4954,51600.0
2008-07-22 14:40:00,21.74,21.8,21.71,21.77,49800.0,17.4954,17.5437,17.4713,17.5196,49800.0
2008-07-22 14:50:00,21.77,21.81,21.65,21.67,117200.0,17.5196,17.5517,17.423,17.4391,117200.0
2008-07-22 15:00:00,21.67,21.73,21.65,21.68,98400.0,17.4391,17.4874,17.423,17.4471,98400.0
2008-07-22 15:10:00,21.69,21.74,21.69,21.74,25600.0,17.4552,17.4954,17.4552,17.4954,25600.0
2008-07-22 15:20:00,21.74,21.76,21.72,21.76,34600.0,17.4954,17.5115,17.4793,17.5115,34600.0
2008-07-22 15:30:00,21.76,21.79,21.75,21.76,98200.0,17.5115,17.5356,17.5035,17.5115,98200.0
2008-07-22 15:40:00,21.77,21.8,21.75,21.79,157400.0,17.5196,17.5437,17.5035,17.5356,157400.0
2008-07-22 15:50:00,21.79,21.85,21.79,21.82,110400.0,17.5356,17.5839,17.5356,17.5598,110400.0
2008-07-23 09:30:00,21.92,21.98,21.78,21.8,37400.0,17.6403,17.6886,17.5276,17.5437,37400.0
2008-07-23 09:40:00,21.8,22.02,21.8,21.95,20800.0,17.5437,17.7207,17.5437,17.6644,20800.0
2008-07-23 09:50:00,21.93,22.03,21.93,21.96,114800.0,17.6483,17.7288,17.6483,17.6725,114800.0
2008-07-23 10:00:00,21.96,22.07,21.93,22.06,158800.0,17.6725,17.761,17.6483,17.7529,158800.0
2008-07-23 10:10:00,22.06,22.17,22.05,22.17,34800.0,17.7529,17.8415,17.7449,17.8415,34800.0
2008-07-23 10:20:00,22.17,22.23,22.08,22.08,59800.0,17.8415,17.8897,17.769,17.769,59800.0
2008-07-23 10:30:00,22.08,22.23,22.05,22.21,73200.0,17.769,17.8897,17.7449,17.8736,73200.0
2008-07-23 10:40:00,22.2,22.27,22.16,22.22,61600.0,17.8656,17.9219,17.8334,17.8817,61600.0
2008-07-23 10:50:00,22.22,22.24,22.18,22.18,62200.0,17.8817,17.8978,17.8495,17.8495,62200.0
2008-07-23 11:00:00,22.17,22.23,22.1,22.23,57400.0,17.8415,17.8897,17.7851,17.8897,57400.0
2008-07-23 11:10:00,22.23,22.3,22.21,22.3,75000.0,17.8897,17.9461,17.8736,17.9461,75000.0
2008-07-23 11:20:00,22.3,22.36,22.28,22.34,97400.0,17.9461,17.9944,17.93,17.9783,97400.0
2008-07-23 11:30:00,22.33,22.37,22.3,22.36,73600.0,17.9702,18.0024,17.9461,17.9944,73600.0
2008-07-23 11:40:00,22.36,22.42,22.35,22.39,56000.0,17.9944,18.0426,17.9863,18.0185,56000.0
2008-07-23 11:50:00,22.39,22.4,22.29,22.31,69200.0,18.0185,18.0266,17.938,17.9541,69200.0
2008-07-23 12:00:00,22.3,22.31,22.2,22.22,100600.0,17.9461,17.9541,17.8656,17.8817,100600.0
2008-07-23 12:10:00,22.22,22.25,22.17,22.18,57000.0,17.8817,17.9058,17.8415,17.8495,57000.0
2008-07-23 12:20:00,22.18,22.18,22.16,22.18,30000.0,17.8495,17.8495,17.8334,17.8495,30000.0
2008-07-23 12:30:00,22.18,22.48,22.14,22.31,964000.0,17.8495,18.0909,17.8173,17.9541,964000.0
2008-07-23 12:40:00,22.31,22.32,22.21,22.22,35400.0,17.9541,17.9622,17.8736,17.8817,35400.0
2008-07-23 12:50:00,22.23,22.3,22.22,22.29,41200.0,17.8897,17.9461,17.8817,17.938,41200.0
2008-07-23 13:00:00,22.28,22.3,22.23,22.23,32400.0,17.93,17.9461,17.8897,17.8897,32400.0
2008-07-23 13:10:00,22.23,22.24,22.18,22.2,51200.0,17.8897,17.8978,17.8495,17.8656,51200.0
2008-07-23 13:20:00,22.2,22.2,22.18,22.19,44800.0,17.8656,17.8656,17.8495,17.8576,44800.0
2008-07-23 13:30:00,22.19,22.2,22.15,22.18,39200.0,17.8576,17.8656,17.8254,17.8495,39200.0
2008-07-23 13:40:00,22.18,22.2,22.17,22.17,43800.0,17.8495,17.8656,17.8415,17.8415,43800.0
2008-07-23 13:50:00,22.17,22.18,22.11,22.14,43400.0,17.8415,17.8495,17.7932,17.8173,43400.0
2008-07-23 14:00:00,22.13,22.21,22.13,22.2,57800.0,17.8093,17.8736,17.8093,17.8656,57800.0
2008-07-23 14:10:00,22.18,22.18,22.14,22.17,50000.0,17.8495,17.8495,17.8173,17.8415,50000.0
2008-07-23 14:20:00,22.17,22.21,22.16,22.2,29400.0,17.8415,17.8736,17.8334,17.8656,29400.0
2008-07-23 14:30:00,22.2,22.21,22.15,22.16,80600.0,17.8656,17.8736,17.8254,17.8334,80600.0
2008-07-23 14:40:00,22.16,22.18,22.13,22.13,33800.0,17.8334,17.8495,17.8093,17.8093,33800.0
2008-07-23 14:50:00,22.13,22.16,22.11,22.16,30000.0,17.8093,17.8334,17.7932,17.8334,30000.0
2008-07-23 15:00:00,22.15,22.17,22.13,22.13,37800.0,17.8254,17.8415,17.8093,17.8093,37800.0
2008-07-23 15:10:00,22.14,22.18,22.12,22.15,44000.0,17.8173,17.8495,17.8012,17.8254,44000.0
2008-07-23 15:20:00,22.15,22.2,22.13,22.16,37200.0,17.8254,17.8656,17.8093,17.8334,37200.0
2008-07-23 15:30:00,22.16,22.18,22.14,22.16,60600.0,17.8334,17.8495,17.8173,17.8334,60600.0
2008-07-23 15:40:00,22.17,22.2,22.16,22.18,53800.0,17.8415,17.8656,17.8334,17.8495,53800.0
2008-07-23 15:50:00,22.18,22.21,22.14,22.21,89800.0,17.8495,17.8736,17.8173,17.8736,89800.0
2008-07-24 09:30:00,22.25,22.25,22.02,22.15,50800.0,17.9058,17.9058,17.7207,17.8254,50800.0
2008-07-24 09:40:00,22.15,22.15,22.0,22.0,66600.0,17.8254,17.8254,17.7046,17.7046,66600.0
2008-07-24 09:50:00,22.02,22.03,21.86,21.97,104800.0,17.7207,17.7288,17.592,17.6805,104800.0
2008-07-24 10:00:00,21.97,21.99,21.92,21.95,70800.0,17.6805,17.6966,17.6403,17.6644,70800.0
2008-07-24 10:10:00,21.96,21.98,21.96,21.97,63600.0,17.6725,17.6886,17.6725,17.6805,63600.0
2008-07-24 10:20:00,21.97,21.98,21.88,21.89,85000.0,17.6805,17.6886,17.6081,17.6161,85000.0
2008-07-24 10:30:00,21.88,21.89,21.86,21.88,59600.0,17.6081,17.6161,17.592,17.6081,59600.0
2008-07-24 10:40:00,21.88,21.89,21.77,21.83,118600.0,17.6081,17.6161,17.5196,17.5678,118600.0
2008-07-24 10:50:00,21.83,21.85,21.79,21.82,72600.0,17.5678,17.5839,17.5356,17.5598,72600.0
2008-07-24 11:00:00,21.81,21.84,21.75,21.84,138200.0,17.5517,17.5759,17.5035,17.5759,138200.0
2008-07-24 11:10:00,21.84,21.85,21.83,21.85,95400.0,17.5759,17.5839,17.5678,17.5839,95400.0
2008-07-24 11:20:00,21.85,21.92,21.84,21.86,36600.0,17.5839,17.6403,17.5759,17.592,36600.0
2008-07-24 11:30:00,21.86,21.88,21.83,21.86,36800.0,17.592,17.6081,17.5678,17.592,36800.0
2008-07-24 11:40:00,21.86,21.91,21.84,21.89,38000.0,17.592,17.6322,17.5759,17.6161,38000.0
2008-07-24 11:50:00,21.89,21.93,21.74,21.75,215600.0,17.6161,17.6483,17.4954,17.5035,215600.0
2008-07-24 12:00:00,21.76,21.78,21.74,21.75,57400.0,17.5115,17.5276,17.4954,17.5035,57400.0
2008-07-24 12:10:00,21.74,21.75,21.74,21.74,36000.0,17.4954,17.5035,17.4954,17.4954,36000.0
2008-07-24 12:20:00,21.74,21.77,21.74,21.74,41600.0,17.4954,17.5196,17.4954,17.4954,41600.0
2008-07-24 12:30:00,21.75,21.75,21.71,21.73,60000.0,17.5035,17.5035,17.4713,17.4874,60000.0
2008-07-24 12:40:00,21.73,21.78,21.72,21.75,110600.0,17.4874,17.5276,17.4793,17.5035,110600.0
2008-07-24 12:50:00,21.73,21.8,21.73,21.8,104400.0,17.4874,17.5437,17.4874,17.5437,104400.0
2008-07-24 13:00:00,21.8,21.8,21.69,21.72,42000.0,17.5437,17.5437,17.4552,17.4793,42000.0
2008-07-24 13:10:00,21.72,21.74,21.72,21.73,33800.0,17.4793,17.4954,17.4793,17.4874,33800.0
2008-07-24 13:20:00,21.73,21.74,21.68,21.68,29600.0,17.4874,17.4954,17.4471,17.4471,29600.0
2008-07-24 13:30:00,21.69,21.71,21.68,21.7,57000.0,17.4552,17.4713,17.4471,17.4632,57000.0
2008-07-24 13:40:00,21.71,21.74,21.68,21.74,46400.0,17.4713,17.4954,17.4471,17.4954,46400.0
2008-07-24 13:50:00,21.74,21.77,21.72,21.74,49000.0,17.4954,17.5196,17.4793,17.4954,49000.0
2008-07-24 14:00:00,21.74,21.75,21.69,21.73,77200.0,17.4954,17.5035,17.4552,17.4874,77200.0
2008-07-24 14:10:00,21.73,21.73,21.71,21.73,30600.0,17.4874,17.4874,17.4713,17.4874,30600.0
2008-07-24 14:20:00,21.72,21.74,21.7,21.72,39400.0,17.4793,17.4954,17.4632,17.4793,39400.0
2008-07-24 14:30:00,21.74,21.74,21.71,21.71,35600.0,17.4954,17.4954,17.4713,17.4713,35600.0
2008-07-24 14:40:00,21.72,21.73,21.68,21.68,44800.0,17.4793,17.4874,17.4471,17.4471,44800.0
2008-07-24 14:50:00,21.68,21.68,21.61,21.61,91400.0,17.4471,17.4471,17.3908,17.3908,91400.0
2008-07-24 15:00:00,21.6,21.61,21.57,21.59,96600.0,17.3827,17.3908,17.3586,17.3747,96600.0
2008-07-24 15:10:00,21.6,21.6,21.52,21.54,105400.0,17.3827,17.3827,17.3184,17.3345,105400.0
2008-07-24 15:20:00,21.54,21.57,21.49,21.51,160800.0,17.3345,17.3586,17.2942,17.3103,160800.0
2008-07-24 15:30:00,21.51,21.57,21.5,21.54,111000.0,17.3103,17.3586,17.3023,17.3345,111000.0
2008-07-24 15:40:00,21.53,21.56,21.49,21.54,220600.0,17.3264,17.3506,17.2942,17.3345,220600.0
2008-07-24 15:50:00,21.54,21.6,21.54,21.58,228600.0,17.3345,17.3827,17.3345,17.3667,228600.0
2008-07-25 09:30:00,21.64,21.77,21.59,21.61,96600.0,17.4149,17.5196,17.3747,17.3908,96600.0
2008-07-25 09:40:00,21.6,21.61,21.46,21.49,157200.0,17.3827,17.3908,17.2701,17.2942,157200.0
2008-07-25 09:50:00,21.49,21.5,21.45,21.48,114800.0,17.2942,17.3023,17.262,17.2862,114800.0
2008-07-25 10:00:00,21.48,21.53,21.46,21.52,120400.0,17.2862,17.3264,17.2701,17.3184,120400.0
2008-07-25 10:10:00,21.53,21.53,21.47,21.5,137400.0,17.3264,17.3264,17.2781,17.3023,137400.0
2008-07-25 10:20:00,21.5,21.5,21.48,21.49,68800.0,17.3023,17.3023,17.2862,17.2942,68800.0
2008-07-25 10:30:00,21.49,21.54,21.48,21.5,121200.0,17.2942,17.3345,17.2862,17.3023,121200.0
2008-07-25 10:40:00,21.5,21.55,21.49,21.5,70000.0,17.3023,17.3425,17.2942,17.3023,70000.0
2008-07-25 10:50:00,21.5,21.53,21.49,21.5,67600.0,17.3023,17.3264,17.2942,17.3023,67600.0
2008-07-25 11:00:00,21.5,21.51,21.49,21.5,39200.0,17.3023,17.3103,17.2942,17.3023,39200.0
2008-07-25 11:10:00,21.5,21.5,21.46,21.48,40400.0,17.3023,17.3023,17.2701,17.2862,40400.0
2008-07-25 11:20:00,21.48,21.5,21.43,21.46,75600.0,17.2862,17.3023,17.2459,17.2701,75600.0
2008-07-25 11:30:00,21.47,21.49,21.46,21.48,35800.0,17.2781,17.2942,17.2701,17.2862,35800.0
2008-07-25 11:40:00,21.48,21.5,21.44,21.5,38000.0,17.2862,17.3023,17.254,17.3023,38000.0
2008-07-25 11:50:00,21.49,21.5,21.45,21.49,27400.0,17.2942,17.3023,17.262,17.2942,27400.0
2008-07-25 12:00:00,21.48,21.5,21.48,21.48,29800.0,17.2862,17.3023,17.2862,17.2862,29800.0
2008-07-25 12:10:00,21.47,21.49,21.46,21.47,18800.0,17.2781,17.2942,17.2701,17.2781,18800.0
2008-07-25 12:20:00,21.47,21.54,21.47,21.54,42800.0,17.2781,17.3345,17.2781,17.3345,42800.0
2008-07-25 12:30:00,21.54,21.54,21.52,21.52,27000.0,17.3345,17.3345,17.3184,17.3184,27000.0
2008-07-25 12:40:00,21.52,21.54,21.52,21.54,26000.0,17.3184,17.3345,17.3184,17.3345,26000.0
2008-07-25 12:50:00,21.54,21.54,21.5,21.52,32600.0,17.3345,17.3345,17.3023,17.3184,32600.0
2008-07-25 13:00:00,21.52,21.55,21.52,21.53,31800.0,17.3184,17.3425,17.3184,17.3264,31800.0
2008-07-25 13:10:00,21.52,21.56,21.48,21.56,73200.0,17.3184,17.3506,17.2862,17.3506,73200.0
2008-07-25 13:20:00,21.55,21.58,21.54,21.54,48200.0,17.3425,17.3667,17.3345,17.3345,48200.0
2008-07-25 13:30:00,21.54,21.54,21.5,21.52,32800.0,17.3345,17.3345,17.3023,17.3184,32800.0
2008-07-25 13:40:00,21.51,21.52,21.46,21.47,29600.0,17.3103,17.3184,17.2701,17.2781,29600.0
2008-07-25 13:50:00,21.47,21.49,21.46,21.46,40800.0,17.2781,17.2942,17.2701,17.2701,40800.0
2008-07-25 14:00:00,21.46,21.52,21.45,21.51,46600.0,17.2701,17.3184,17.262,17.3103,46600.0
2008-07-25 14:10:00,21.5,21.53,21.48,21.5,33200.0,17.3023,17.3264,17.2862,17.3023,33200.0
2008-07-25 14:20:00,21.5,21.5,21.47,21.48,24400.0,17.3023,17.3023,17.2781,17.2862,24400.0
2008-07-25 14:30:00,21.49,21.5,21.47,21.49,42800.0,17.2942,17.3023,17.2781,17.2942,42800.0
2008-07-25 14:40:00,21.49,21.5,21.48,21.5,41200.0,17.2942,17.3023,17.2862,17.3023,41200.0
2008-07-25 14:50:00,21.5,21.55,21.5,21.55,26000.0,17.3023,17.3425,17.3023,17.3425,26000.0
2008-07-25 15:00:00,21.55,21.56,21.48,21.5,55000.0,17.3425,17.3506,17.2862,17.3023,55000.0
2008-07-25 15:10:00,21.5,21.52,21.48,21.52,43200.0,17.3023,17.3184,17.2862,17.3184,43200.0
2008-07-25 15:20:00,21.52,21.52,21.46,21.47,74400.0,17.3184,17.3184,17.2701,17.2781,74400.0
2008-07-25 15:30:00,21.47,21.48,21.4,21.41,96400.0,17.2781,17.2862,17.2218,17.2298,96400.0
2008-07-25 15:40:00,21.41,21.45,21.36,21.39,157000.0,17.2298,17.262,17.1896,17.2137,157000.0
2008-07-25 15:50:00,21.39,21.43,21.33,21.42,212200.0,17.2137,17.2459,17.1655,17.2379,212200.0
2008-07-28 09:30:00,21.47,21.55,21.41,21.48,62600.0,17.2781,17.3425,17.2298,17.2862,62600.0
2008-07-28 09:40:00,21.48,21.52,21.47,21.5,69800.0,17.2862,17.3184,17.2781,17.3023,69800.0
2008-07-28 09:50:00,21.5,21.52,21.47,21.5,79000.0,17.3023,17.3184,17.2781,17.3023,79000.0
2008-07-28 10:00:00,21.5,21.5,21.48,21.49,67000.0,17.3023,17.3023,17.2862,17.2942,67000.0
2008-07-28 10:10:00,21.49,21.5,21.47,21.5,217600.0,17.2942,17.3023,17.2781,17.3023,217600.0
2008-07-28 10:20:00,21.5,21.55,21.5,21.52,42800.0,17.3023,17.3425,17.3023,17.3184,42800.0
2008-07-28 10:30:00,21.52,21.52,21.46,21.48,57400.0,17.3184,17.3184,17.2701,17.2862,57400.0
2008-07-28 10:40:00,21.49,21.5,21.46,21.49,22800.0,17.2942,17.3023,17.2701,17.2942,22800.0
2008-07-28 10:50:00,21.49,21.5,21.48,21.48,36600.0,17.2942,17.3023,17.2862,17.2862,36600.0
2008-07-28 11:00:00,21.48,21.49,21.47,21.49,69200.0,17.2862,17.2942,17.2781,17.2942,69200.0
2008-07-28 11:10:00,21.49,21.5,21.49,21.49,45000.0,17.2942,17.3023,17.2942,17.2942,45000.0
2008-07-28 11:20:00,21.49,21.5,21.48,21.5,53200.0,17.2942,17.3023,17.2862,17.3023,53200.0
2008-07-28 11:30:00,21.5,21.5,21.48,21.49,39000.0,17.3023,17.3023,17.2862,17.2942,39000.0
2008-07-28 11:40:00,21.48,21.49,21.47,21.49,57000.0,17.2862,17.2942,17.2781,17.2942,57000.0
2008-07-28 11:50:00,21.49,21.49,21.48,21.48,50000.0,17.2942,17.2942,17.2862,17.2862,50000.0
2008-07-28 12:00:00,21.48,21.49,21.46,21.46,69800.0,17.2862,17.2942,17.2701,17.2701,69800.0
2008-07-28 12:10:00,21.47,21.52,21.46,21.52,52200.0,17.2781,17.3184,17.2701,17.3184,52200.0
2008-07-28 12:20:00,21.52,21.53,21.46,21.47,75600.0,17.3184,17.3264,17.2701,17.2781,75600.0
2008-07-28 12:30:00,21.48,21.49,21.48,21.48,23200.0,17.2862,17.2942,17.2862,17.2862,23200.0
2008-07-28 12:40:00,21.47,21.48,21.43,21.44,32400.0,17.2781,17.2862,17.2459,17.254,32400.0
2008-07-28 12:50:00,21.44,21.45,21.42,21.44,28400.0,17.254,17.262,17.2379,17.254,28400.0
2008-07-28 13:00:00,21.43,21.44,21.41,21.41,22600.0,17.2459,17.254,17.2298,17.2298,22600.0
2008-07-28 13:10:00,21.41,21.43,21.41,21.43,12200.0,17.2298,17.2459,17.2298,17.2459,12200.0
2008-07-28 13:20:00,21.43,21.46,21.43,21.45,22800.0,17.2459,17.2701,17.2459,17.262,22800.0
2008-07-28 13:30:00,21.45,21.45,21.41,21.43,19800.0,17.262,17.262,17.2298,17.2459,19800.0
2008-07-28 13:40:00,21.43,21.46,21.43,21.43,18400.0,17.2459,17.2701,17.2459,17.2459,18400.0
2008-07-28 13:50:00,21.43,21.44,21.42,21.43,20800.0,17.2459,17.254,17.2379,17.2459,20800.0
2008-07-28 14:00:00,21.42,21.43,21.4,21.41,21800.0,17.2379,17.2459,17.2218,17.2298,21800.0
2008-07-28 14:10:00,21.41,21.41,21.36,21.39,27000.0,17.2298,17.2298,17.1896,17.2137,27000.0
2008-07-28 14:20:00,21.38,21.41,21.37,21.39,34000.0,17.2057,17.2298,17.1977,17.2137,34000.0
2008-07-28 14:30:00,21.4,21.41,21.38,21.4,46200.0,17.2218,17.2298,17.2057,17.2218,46200.0
2008-07-28 14:40:00,21.39,21.41,21.36,21.36,45800.0,17.2137,17.2298,17.1896,17.1896,45800.0
2008-07-28 14:50:00,21.36,21.4,21.35,21.4,31000.0,17.1896,17.2218,17.1816,17.2218,31000.0
2008-07-28 15:00:00,21.4,21.41,21.38,21.39,38000.0,17.2218,17.2298,17.2057,17.2137,38000.0
2008-07-28 15:10:00,21.39,21.42,21.36,21.39,76600.0,17.2137,17.2379,17.1896,17.2137,76600.0
2008-07-28 15:20:00,21.4,21.41,21.36,21.38,83400.0,17.2218,17.2298,17.1896,17.2057,83400.0
2008-07-28 15:30:00,21.38,21.39,21.37,21.38,132200.0,17.2057,17.2137,17.1977,17.2057,132200.0
2008-07-28 15:40:00,21.38,21.39,21.37,21.38,66800.0,17.2057,17.2137,17.1977,17.2057,66800.0
2008-07-28 15:50:00,21.38,21.39,21.35,21.36,91200.0,17.2057,17.2137,17.1816,17.1896,91200.0
2008-07-29 09:30:00,21.43,21.51,21.41,21.49,86200.0,17.2459,17.3103,17.2298,17.2942,86200.0
2008-07-29 09:40:00,21.49,21.52,21.47,21.49,63600.0,17.2942,17.3184,17.2781,17.2942,63600.0
2008-07-29 09:50:00,21.5,21.58,21.5,21.58,57800.0,17.3023,17.3667,17.3023,17.3667,57800.0
2008-07-29 10:00:00,21.59,21.66,21.59,21.61,263200.0,17.3747,17.431,17.3747,17.3908,263200.0
2008-07-29 10:10:00,21.61,21.62,21.58,21.59,159800.0,17.3908,17.3988,17.3667,17.3747,159800.0
2008-07-29 10:20:00,21.6,21.68,21.59,21.64,54800.0,17.3827,17.4471,17.3747,17.4149,54800.0
2008-07-29 10:30:00,21.64,21.68,21.6,21.67,51800.0,17.4149,17.4471,17.3827,17.4391,51800.0
2008-07-29 10:40:00,21.66,21.67,21.61,21.67,31600.0,17.431,17.4391,17.3908,17.4391,31600.0
2008-07-29 10:50:00,21.67,21.67,21.63,21.64,118200.0,17.4391,17.4391,17.4069,17.4149,118200.0
2008-07-29 11:00:00,21.64,21.68,21.63,21.66,130400.0,17.4149,17.4471,17.4069,17.431,130400.0
2008-07-29 11:10:00,21.66,21.74,21.66,21.72,128000.0,17.431,17.4954,17.431,17.4793,128000.0
2008-07-29 11:20:00,21.72,21.72,21.7,21.72,30200.0,17.4793,17.4793,17.4632,17.4793,30200.0
2008-07-29 11:30:00,21.72,21.78,21.7,21.78,25800.0,17.4793,17.5276,17.4632,17.5276,25800.0
2008-07-29 11:40:00,21.77,21.84,21.77,21.83,44600.0,17.5196,17.5759,17.5196,17.5678,44600.0
2008-07-29 11:50:00,21.82,21.85,21.82,21.83,54800.0,17.5598,17.5839,17.5598,17.5678,54800.0
2008-07-29 12:00:00,21.83,21.84,21.8,21.83,113000.0,17.5678,17.5759,17.5437,17.5678,113000.0
2008-07-29 12:10:00,21.83,21.84,21.77,21.77,77000.0,17.5678,17.5759,17.5196,17.5196,77000.0
2008-07-29 12:20:00,21.77,21.8,21.76,21.8,33400.0,17.5196,17.5437,17.5115,17.5437,33400.0
2008-07-29 12:30:00,21.8,21.8,21.74,21.77,45800.0,17.5437,17.5437,17.4954,17.5196,45800.0
2008-07-29 12:40:00,21.76,21.76,21.72,21.73,69400.0,17.5115,17.5115,17.4793,17.4874,69400.0
2008-07-29 12:50:00,21.73,21.75,21.73,21.75,127800.0,17.4874,17.5035,17.4874,17.5035,127800.0
2008-07-29 13:00:00,21.75,21.75,21.74,21.75,20200.0,17.5035,17.5035,17.4954,17.5035,20200.0
2008-07-29 13:10:00,21.74,21.75,21.71,21.72,41000.0,17.4954,17.5035,17.4713,17.4793,41000.0
2008-07-29 13:20:00,21.72,21.73,21.69,21.72,42000.0,17.4793,17.4874,17.4552,17.4793,42000.0
2008-07-29 13:30:00,21.72,21.73,21.71,21.73,86000.0,17.4793,17.4874,17.4713,17.4874,86000.0
2008-07-29 13:40:00,21.72,21.8,21.71,21.8,42000.0,17.4793,17.5437,17.4713,17.5437,42000.0
2008-07-29 13:50:00,21.8,21.81,21.79,21.8,58200.0,17.5437,17.5517,17.5356,17.5437,58200.0
2008-07-29 14:00:00,21.8,21.81,21.78,21.78,63800.0,17.5437,17.5517,17.5276,17.5276,63800.0
2008-07-29 14:10:00,21.79,21.81,21.77,21.81,38400.0,17.5356,17.5517,17.5196,17.5517,38400.0
2008-07-29 14:20:00,21.81,21.81,21.8,21.8,46600.0,17.5517,17.5517,17.5437,17.5437,46600.0
2008-07-29 14:30:00,21.8,21.8,21.76,21.76,37800.0,17.5437,17.5437,17.5115,17.5115,37800.0
2008-07-29 14:40:00,21.76,21.84,21.72,21.75,85200.0,17.5115,17.5759,17.4793,17.5035,85200.0
2008-07-29 14:50:00,21.75,21.8,21.74,21.8,47200.0,17.5035,17.5437,17.4954,17.5437,47200.0
2008-07-29 15:00:00,21.79,21.8,21.75,21.8,55400.0,17.5356,17.5437,17.5035,17.5437,55400.0
2008-07-29 15:10:00,21.79,21.82,21.79,21.8,72600.0,17.5356,17.5598,17.5356,17.5437,72600.0
2008-07-29 15:20:00,21.79,21.82,21.79,21.82,63800.0,17.5356,17.5598,17.5356,17.5598,63800.0
2008-07-29 15:30:00,21.82,21.84,21.8,21.84,74600.0,17.5598,17.5759,17.5437,17.5759,74600.0
2008-07-29 15:40:00,21.84,21.84,21.79,21.8,98000.0,17.5759,17.5759,17.5356,17.5437,98000.0
2008-07-29 15:50:00,21.8,21.83,21.79,21.8,181600.0,17.5437,17.5678,17.5356,17.5437,181600.0
2008-07-30 09:30:00,21.91,22.24,21.91,22.18,186200.0,17.6322,17.8978,17.6322,17.8495,186200.0
2008-07-30 09:40:00,22.18,22.2,22.15,22.17,128400.0,17.8495,17.8656,17.8254,17.8415,128400.0
2008-07-30 09:50:00,22.17,22.18,22.16,22.18,174200.0,17.8415,17.8495,17.8334,17.8495,174200.0
2008-07-30 10:00:00,22.17,22.31,22.17,22.25,195400.0,17.8415,17.9541,17.8415,17.9058,195400.0
2008-07-30 10:10:00,22.24,22.29,22.21,22.24,209600.0,17.8978,17.938,17.8736,17.8978,209600.0
2008-07-30 10:20:00,22.24,22.25,22.17,22.19,111400.0,17.8978,17.9058,17.8415,17.8576,111400.0
2008-07-30 10:30:00,22.18,22.19,22.1,22.14,118400.0,17.8495,17.8576,17.7851,17.8173,118400.0
2008-07-30 10:40:00,22.14,22.15,22.07,22.13,77400.0,17.8173,17.8254,17.761,17.8093,77400.0
2008-07-30 10:50:00,22.13,22.13,22.0,22.01,87000.0,17.8093,17.8093,17.7046,17.7127,87000.0
2008-07-30 11:00:00,22.01,22.02,21.98,21.99,77800.0,17.7127,17.7207,17.6886,17.6966,77800.0
2008-07-30 11:10:00,21.99,21.99,21.94,21.94,82800.0,17.6966,17.6966,17.6564,17.6564,82800.0
2008-07-30 11:20:00,21.93,21.96,21.9,21.95,103800.0,17.6483,17.6725,17.6242,17.6644,103800.0
2008-07-30 11:30:00,21.95,22.01,21.93,22.0,67800.0,17.6644,17.7127,17.6483,17.7046,67800.0
2008-07-30 11:40:00,22.0,22.02,22.0,22.01,34000.0,17.7046,17.7207,17.7046,17.7127,34000.0
2008-07-30 11:50:00,22.02,22.03,21.99,21.99,67000.0,17.7207,17.7288,17.6966,17.6966,67000.0
2008-07-30 12:00:00,21.99,22.01,21.98,22.0,49400.0,17.6966,17.7127,17.6886,17.7046,49400.0
2008-07-30 12:10:00,22.0,22.05,21.99,22.05,56200.0,17.7046,17.7449,17.6966,17.7449,56200.0
2008-07-30 12:20:00,22.05,22.06,22.01,22.03,45200.0,17.7449,17.7529,17.7127,17.7288,45200.0
2008-07-30 12:30:00,22.02,22.03,22.0,22.02,40200.0,17.7207,17.7288,17.7046,17.7207,40200.0
2008-07-30 12:40:00,22.02,22.02,21.96,21.97,88000.0,17.7207,17.7207,17.6725,17.6805,88000.0
2008-07-30 12:50:00,21.96,22.0,21.96,21.99,47800.0,17.6725,17.7046,17.6725,17.6966,47800.0
2008-07-30 13:00:00,22.0,22.02,21.93,21.93,83200.0,17.7046,17.7207,17.6483,17.6483,83200.0
2008-07-30 13:10:00,21.92,21.99,21.86,21.98,52400.0,17.6403,17.6966,17.592,17.6886,52400.0
2008-07-30 13:20:00,21.99,22.04,21.98,22.0,46400.0,17.6966,17.7368,17.6886,17.7046,46400.0
2008-07-30 13:30:00,22.0,22.02,21.96,21.98,119600.0,17.7046,17.7207,17.6725,17.6886,119600.0
2008-07-30 13:40:00,21.97,22.0,21.96,21.98,31200.0,17.6805,17.7046,17.6725,17.6886,31200.0
2008-07-30 13:50:00,21.99,21.99,21.91,21.98,32800.0,17.6966,17.6966,17.6322,17.6886,32800.0
2008-07-30 14:00:00,21.98,21.98,21.94,21.94,36400.0,17.6886,17.6886,17.6564,17.6564,36400.0
2008-07-30 14:10:00,21.95,21.98,21.93,21.95,45800.0,17.6644,17.6886,17.6483,17.6644,45800.0
2008-07-30 14:20:00,21.96,21.97,21.92,21.97,60800.0,17.6725,17.6805,17.6403,17.6805,60800.0
2008-07-30 14:30:00,21.97,22.02,21.97,22.0,64200.0,17.6805,17.7207,17.6805,17.7046,64200.0
2008-07-30 14:40:00,22.0,22.02,21.99,22.0,106800.0,17.7046,17.7207,17.6966,17.7046,106800.0
2008-07-30 14:50:00,22.0,22.03,22.0,22.03,42400.0,17.7046,17.7288,17.7046,17.7288,42400.0
2008-07-30 15:00:00,22.03,22.04,22.0,22.02,50400.0,17.7288,17.7368,17.7046,17.7207,50400.0
2008-07-30 15:10:00,22.02,22.04,22.01,22.02,52000.0,17.7207,17.7368,17.7127,17.7207,52000.0
2008-07-30 15:20:00,22.02,22.1,22.02,22.08,73600.0,17.7207,17.7851,17.7207,17.769,73600.0
2008-07-30 15:30:00,22.09,22.2,22.09,22.18,76800.0,17.7771,17.8656,17.7771,17.8495,76800.0
2008-07-30 15:40:00,22.18,22.21,22.15,22.17,87000.0,17.8495,17.8736,17.8254,17.8415,87000.0
2008-07-30 15:50:00,22.17,22.18,22.12,22.15,119600.0,17.8415,17.8495,17.8012,17.8254,119600.0
2008-07-31 09:30:00,22.0,22.12,21.86,22.06,80600.0,17.7046,17.8012,17.592,17.7529,80600.0
2008-07-31 09:40:00,22.06,22.23,22.06,22.13,69000.0,17.7529,17.8897,17.7529,17.8093,69000.0
2008-07-31 09:50:00,22.14,22.29,22.14,22.16,58600.0,17.8173,17.938,17.8173,17.8334,58600.0
2008-07-31 10:00:00,22.16,22.16,22.06,22.06,69400.0,17.8334,17.8334,17.7529,17.7529,69400.0
2008-07-31 10:10:00,22.08,22.16,22.05,22.12,36600.0,17.769,17.8334,17.7449,17.8012,36600.0
2008-07-31 10:20:00,22.11,22.22,22.1,22.16,40600.0,17.7932,17.8817,17.7851,17.8334,40600.0
2008-07-31 10:30:00,22.16,22.18,22.15,22.15,43400.0,17.8334,17.8495,17.8254,17.8254,43400.0
2008-07-31 10:40:00,22.15,22.25,22.15,22.25,38800.0,17.8254,17.9058,17.8254,17.9058,38800.0
2008-07-31 10:50:00,22.24,22.35,22.24,22.35,53800.0,17.8978,17.9863,17.8978,17.9863,53800.0
2008-07-31 11:00:00,22.33,22.38,22.27,22.29,50800.0,17.9702,18.0105,17.9219,17.938,50800.0
2008-07-31 11:10:00,22.29,22.3,22.28,22.28,15400.0,17.938,17.9461,17.93,17.93,15400.0
2008-07-31 11:20:00,22.28,22.3,22.22,22.25,57200.0,17.93,17.9461,17.8817,17.9058,57200.0
2008-07-31 11:30:00,22.26,22.28,22.22,22.26,78200.0,17.9139,17.93,17.8817,17.9139,78200.0
2008-07-31 11:40:00,22.25,22.28,22.23,22.24,35000.0,17.9058,17.93,17.8897,17.8978,35000.0
2008-07-31 11:50:00,22.23,22.26,22.22,22.26,20000.0,17.8897,17.9139,17.8817,17.9139,20000.0
2008-07-31 12:00:00,22.27,22.29,22.24,22.24,34600.0,17.9219,17.938,17.8978,17.8978,34600.0
2008-07-31 12:10:00,22.24,22.25,22.2,22.22,28800.0,17.8978,17.9058,17.8656,17.8817,28800.0
2008-07-31 12:20:00,22.22,22.28,22.2,22.27,28800.0,17.8817,17.93,17.8656,17.9219,28800.0
2008-07-31 12:30:00,22.27,22.27,22.23,22.24,19600.0,17.9219,17.9219,17.8897,17.8978,19600.0
2008-07-31 12:40:00,22.24,22.25,22.22,22.24,36800.0,17.8978,17.9058,17.8817,17.8978,36800.0
2008-07-31 12:50:00,22.22,22.23,22.17,22.18,27200.0,17.8817,17.8897,17.8415,17.8495,27200.0
2008-07-31 13:00:00,22.17,22.21,22.17,22.21,30000.0,17.8415,17.8736,17.8415,17.8736,30000.0
2008-07-31 13:10:00,22.21,22.23,22.21,22.23,34000.0,17.8736,17.8897,17.8736,17.8897,34000.0
2008-07-31 13:20:00,22.23,22.23,22.22,22.22,21400.0,17.8897,17.8897,17.8817,17.8817,21400.0
2008-07-31 13:30:00,22.22,22.23,22.21,22.23,16000.0,17.8817,17.8897,17.8736,17.8897,16000.0
2008-07-31 13:40:00,22.23,22.23,22.21,22.22,19800.0,17.8897,17.8897,17.8736,17.8817,19800.0
2008-07-31 13:50:00,22.22,22.22,22.18,22.19,32000.0,17.8817,17.8817,17.8495,17.8576,32000.0
2008-07-31 14:00:00,22.19,22.2,22.16,22.19,38400.0,17.8576,17.8656,17.8334,17.8576,38400.0
2008-07-31 14:10:00,22.19,22.23,22.17,22.22,29800.0,17.8576,17.8897,17.8415,17.8817,29800.0
2008-07-31 14:20:00,22.22,22.23,22.18,22.18,34800.0,17.8817,17.8897,17.8495,17.8495,34800.0
2008-07-31 14:30:00,22.18,22.25,22.18,22.24,31000.0,17.8495,17.9058,17.8495,17.8978,31000.0
2008-07-31 14:40:00,22.24,22.25,22.2,22.22,32000.0,17.8978,17.9058,17.8656,17.8817,32000.0
2008-07-31 14:50:00,22.22,22.23,22.16,22.19,55200.0,17.8817,17.8897,17.8334,17.8576,55200.0
2008-07-31 15:00:00,22.19,22.19,22.17,22.17,38400.0,17.8576,17.8576,17.8415,17.8415,38400.0
2008-07-31 15:10:00,22.18,22.2,22.17,22.17,44200.0,17.8495,17.8656,17.8415,17.8415,44200.0
2008-07-31 15:20:00,22.18,22.21,22.17,22.18,58200.0,17.8495,17.8736,17.8415,17.8495,58200.0
2008-07-31 15:30:00,22.18,22.2,22.14,22.14,122000.0,17.8495,17.8656,17.8173,17.8173,122000.0
2008-07-31 15:40:00,22.14,22.14,22.04,22.06,199400.0,17.8173,17.8173,17.7368,17.7529,199400.0
2008-07-31 15:50:00,22.06,22.09,22.03,22.05,245600.0,17.7529,17.7771,17.7288,17.7449,245600.0
2008-08-01 09:30:00,22.04,22.14,22.0,22.07,60600.0,17.7368,17.8173,17.7046,17.761,60600.0
2008-08-01 09:40:00,22.07,22.23,22.07,22.08,84800.0,17.761,17.8897,17.761,17.769,84800.0
2008-08-01 09:50:00,22.07,22.08,21.95,21.99,67400.0,17.761,17.769,17.6644,17.6966,67400.0
2008-08-01 10:00:00,22.0,22.09,21.93,21.97,134600.0,17.7046,17.7771,17.6483,17.6805,134600.0
2008-08-01 10:10:00,21.97,22.11,21.96,21.99,101600.0,17.6805,17.7932,17.6725,17.6966,101600.0
2008-08-01 10:20:00,21.99,22.06,21.98,22.05,55000.0,17.6966,17.7529,17.6886,17.7449,55000.0
2008-08-01 10:30:00,22.06,22.2,22.06,22.2,84800.0,17.7529,17.8656,17.7529,17.8656,84800.0
2008-08-01 10:40:00,22.19,22.25,22.18,22.22,62600.0,17.8576,17.9058,17.8495,17.8817,62600.0
2008-08-01 10:50:00,22.21,22.24,22.2,22.21,51200.0,17.8736,17.8978,17.8656,17.8736,51200.0
2008-08-01 11:00:00,22.22,22.28,22.22,22.25,49800.0,17.8817,17.93,17.8817,17.9058,49800.0
2008-08-01 11:10:00,22.25,22.4,22.24,22.39,145200.0,17.9058,18.0266,17.8978,18.0185,145200.0
2008-08-01 11:20:00,22.39,22.4,22.36,22.38,57000.0,18.0185,18.0266,17.9944,18.0105,57000.0
2008-08-01 11:30:00,22.38,22.44,22.37,22.44,109200.0,18.0105,18.0587,18.0024,18.0587,109200.0
2008-08-01 11:40:00,22.44,22.44,22.32,22.33,38200.0,18.0587,18.0587,17.9622,17.9702,38200.0
2008-08-01 11:50:00,22.33,22.36,22.33,22.35,40600.0,17.9702,17.9944,17.9702,17.9863,40600.0
2008-08-01 12:00:00,22.35,22.35,22.27,22.27,44200.0,17.9863,17.9863,17.9219,17.9219,44200.0
2008-08-01 12:10:00,22.27,22.32,22.27,22.28,54200.0,17.9219,17.9622,17.9219,17.93,54200.0
2008-08-01 12:20:00,22.28,22.29,22.24,22.24,24800.0,17.93,17.938,17.8978,17.8978,24800.0
2008-08-01 12:30:00,22.24,22.28,22.22,22.23,53200.0,17.8978,17.93,17.8817,17.8897,53200.0
2008-08-01 12:40:00,22.23,22.26,22.23,22.25,52600.0,17.8897,17.9139,17.8897,17.9058,52600.0
2008-08-01 12:50:00,22.24,22.24,22.22,22.23,53400.0,17.8978,17.8978,17.8817,17.8897,53400.0
2008-08-01 13:00:00,22.23,22.29,22.22,22.22,32400.0,17.8897,17.938,17.8817,17.8817,32400.0
2008-08-01 13:10:00,22.23,22.3,22.23,22.29,30200.0,17.8897,17.9461,17.8897,17.938,30200.0
2008-08-01 13:20:00,22.29,22.3,22.28,22.29,29600.0,17.938,17.9461,17.93,17.938,29600.0
2008-08-01 13:30:00,22.29,22.3,22.24,22.24,34400.0,17.938,17.9461,17.8978,17.8978,34400.0
2008-08-01 13:40:00,22.24,22.27,22.23,22.25,38200.0,17.8978,17.9219,17.8897,17.9058,38200.0
2008-08-01 13:50:00,22.25,22.26,22.23,22.25,38600.0,17.9058,17.9139,17.8897,17.9058,38600.0
2008-08-01 14:00:00,22.25,22.25,22.17,22.19,74400.0,17.9058,17.9058,17.8415,17.8576,74400.0
2008-08-01 14:10:00,22.19,22.2,22.17,22.19,28000.0,17.8576,17.8656,17.8415,17.8576,28000.0
2008-08-01 14:20:00,22.19,22.21,22.17,22.18,26800.0,17.8576,17.8736,17.8415,17.8495,26800.0
2008-08-01 14:30:00,22.18,22.18,22.15,22.15,30800.0,17.8495,17.8495,17.8254,17.8254,30800.0
2008-08-01 14:40:00,22.15,22.2,22.11,22.19,55600.0,17.8254,17.8656,17.7932,17.8576,55600.0
2008-08-01 14:50:00,22.2,22.2,22.18,22.19,30600.0,17.8656,17.8656,17.8495,17.8576,30600.0
2008-08-01 15:00:00,22.19,22.21,22.1,22.11,67400.0,17.8576,17.8736,17.7851,17.7932,67400.0
2008-08-01 15:10:00,22.12,22.19,22.12,22.19,43000.0,17.8012,17.8576,17.8012,17.8576,43000.0
2008-08-01 15:20:00,22.19,22.19,22.15,22.16,44200.0,17.8576,17.8576,17.8254,17.8334,44200.0
2008-08-01 15:30:00,22.16,22.22,22.13,22.21,89800.0,17.8334,17.8817,17.8093,17.8736,89800.0
2008-08-01 15:40:00,22.21,22.22,22.15,22.17,93800.0,17.8736,17.8817,17.8254,17.8415,93800.0
2008-08-01 15:50:00,22.16,22.17,22.08,22.09,135400.0,17.8334,17.8415,17.769,17.7771,135400.0
2008-08-04 09:30:00,22.16,22.18,21.88,22.1,66200.0,17.8334,17.8495,17.6081,17.7851,66200.0
2008-08-04 09:40:00,22.1,22.21,22.1,22.21,46800.0,17.7851,17.8736,17.7851,17.8736,46800.0
2008-08-04 09:50:00,22.2,22.4,22.2,22.33,75200.0,17.8656,18.0266,17.8656,17.9702,75200.0
2008-08-04 10:00:00,22.33,22.47,22.32,22.41,91600.0,17.9702,18.0829,17.9622,18.0346,91600.0
2008-08-04 10:10:00,22.42,22.43,22.25,22.36,75000.0,18.0426,18.0507,17.9058,17.9944,75000.0
2008-08-04 10:20:00,22.36,22.41,22.23,22.27,91200.0,17.9944,18.0346,17.8897,17.9219,91200.0
2008-08-04 10:30:00,22.27,22.27,22.17,22.18,58200.0,17.9219,17.9219,17.8415,17.8495,58200.0
2008-08-04 10:40:00,22.18,22.19,22.11,22.13,83000.0,17.8495,17.8576,17.7932,17.8093,83000.0
2008-08-04 10:50:00,22.13,22.25,22.12,22.2,59200.0,17.8093,17.9058,17.8012,17.8656,59200.0
2008-08-04 11:00:00,22.2,22.24,22.14,22.2,64200.0,17.8656,17.8978,17.8173,17.8656,64200.0
2008-08-04 11:10:00,22.2,22.21,22.18,22.2,53200.0,17.8656,17.8736,17.8495,17.8656,53200.0
2008-08-04 11:20:00,22.2,22.23,22.17,22.17,99800.0,17.8656,17.8897,17.8415,17.8415,99800.0
2008-08-04 11:30:00,22.17,22.33,22.17,22.33,84200.0,17.8415,17.9702,17.8415,17.9702,84200.0
2008-08-04 11:40:00,22.33,22.41,22.33,22.36,94400.0,17.9702,18.0346,17.9702,17.9944,94400.0
2008-08-04 11:50:00,22.38,22.41,22.35,22.4,87000.0,18.0105,18.0346,17.9863,18.0266,87000.0
2008-08-04 12:00:00,22.41,22.44,22.39,22.43,104200.0,18.0346,18.0587,18.0185,18.0507,104200.0
2008-08-04 12:10:00,22.43,22.44,22.38,22.38,68000.0,18.0507,18.0587,18.0105,18.0105,68000.0
2008-08-04 12:20:00,22.38,22.48,22.37,22.46,38400.0,18.0105,18.0909,18.0024,18.0748,38400.0
2008-08-04 12:30:00,22.46,22.46,22.36,22.39,61000.0,18.0748,18.0748,17.9944,18.0185,61000.0
2008-08-04 12:40:00,22.4,22.43,22.39,22.43,22800.0,18.0266,18.0507,18.0185,18.0507,22800.0
2008-08-04 12:50:00,22.42,22.43,22.42,22.42,15000.0,18.0426,18.0507,18.0426,18.0426,15000.0
2008-08-04 13:00:00,22.42,22.45,22.41,22.45,34400.0,18.0426,18.0668,18.0346,18.0668,34400.0
2008-08-04 13:10:00,22.46,22.54,22.45,22.53,36400.0,18.0748,18.1392,18.0668,18.1312,36400.0
2008-08-04 13:20:00,22.53,22.55,22.51,22.55,22400.0,18.1312,18.1473,18.1151,18.1473,22400.0
2008-08-04 13:30:00,22.55,22.56,22.52,22.55,32400.0,18.1473,18.1553,18.1231,18.1473,32400.0
2008-08-04 13:40:00,22.55,22.56,22.5,22.5,44200.0,18.1473,18.1553,18.107,18.107,44200.0
2008-08-04 13:50:00,22.51,22.53,22.5,22.51,22200.0,18.1151,18.1312,18.107,18.1151,22200.0
2008-08-04 14:00:00,22.51,22.52,22.49,22.49,26800.0,18.1151,18.1231,18.099,18.099,26800.0
2008-08-04 14:10:00,22.49,22.53,22.49,22.52,28000.0,18.099,18.1312,18.099,18.1231,28000.0
2008-08-04 14:20:00,22.53,22.59,22.52,22.58,46800.0,18.1312,18.1795,18.1231,18.1714,46800.0
2008-08-04 14:30:00,22.58,22.59,22.55,22.58,23400.0,18.1714,18.1795,18.1473,18.1714,23400.0
2008-08-04 14:40:00,22.58,22.64,22.58,22.61,86800.0,18.1714,18.2197,18.1714,18.1955,86800.0
2008-08-04 14:50:00,22.61,22.68,22.6,22.67,27800.0,18.1955,18.2519,18.1875,18.2438,27800.0
2008-08-04 15:00:00,22.67,22.67,22.58,22.59,112400.0,18.2438,18.2438,18.1714,18.1795,112400.0
2008-08-04 15:10:00,22.59,22.61,22.57,22.59,68600.0,18.1795,18.1955,18.1634,18.1795,68600.0
2008-08-04 15:20:00,22.59,22.61,22.56,22.58,82800.0,18.1795,18.1955,18.1553,18.1714,82800.0
2008-08-04 15:30:00,22.58,22.58,22.5,22.5,115000.0,18.1714,18.1714,18.107,18.107,115000.0
2008-08-04 15:40:00,22.5,22.5,22.39,22.4,219600.0,18.107,18.107,18.0185,18.0266,219600.0
2008-08-04 15:50:00,22.4,22.43,22.36,22.39,310200.0,18.0266,18.0507,17.9944,18.0185,310200.0
2008-08-05 09:30:00,22.59,22.71,22.52,22.71,40400.0,18.1795,18.276,18.1231,18.276,40400.0
2008-08-05 09:40:00,22.71,22.86,22.71,22.82,123000.0,18.276,18.3967,18.276,18.3645,123000.0
2008-08-05 09:50:00,22.82,22.99,22.71,22.97,105200.0,18.3645,18.5014,18.276,18.4853,105200.0
2008-08-05 10:00:00,22.97,23.06,22.93,23.0,74600.0,18.4853,18.5577,18.4531,18.5094,74600.0
2008-08-05 10:10:00,22.99,23.16,22.98,23.14,180000.0,18.5014,18.6382,18.4933,18.6221,180000.0
2008-08-05 10:20:00,23.14,23.21,23.13,23.14,64600.0,18.6221,18.6784,18.614,18.6221,64600.0
2008-08-05 10:30:00,23.12,23.17,23.11,23.16,48400.0,18.606,18.6462,18.5979,18.6382,48400.0
2008-08-05 10:40:00,23.16,23.22,23.16,23.18,51200.0,18.6382,18.6865,18.6382,18.6543,51200.0
2008-08-05 10:50:00,23.18,23.23,23.18,23.18,39000.0,18.6543,18.6945,18.6543,18.6543,39000.0
2008-08-05 11:00:00,23.18,23.25,23.17,23.24,71000.0,18.6543,18.7106,18.6462,18.7025,71000.0
2008-08-05 11:10:00,23.24,23.34,23.2,23.26,350600.0,18.7025,18.783,18.6704,18.7186,350600.0
2008-08-05 11:20:00,23.25,23.31,23.2,23.24,83200.0,18.7106,18.7589,18.6704,18.7025,83200.0
2008-08-05 11:30:00,23.24,23.33,23.23,23.33,40600.0,18.7025,18.775,18.6945,18.775,40600.0
2008-08-05 11:40:00,23.34,23.38,23.3,23.31,82600.0,18.783,18.8152,18.7508,18.7589,82600.0
2008-08-05 11:50:00,23.31,23.31,23.25,23.28,165000.0,18.7589,18.7589,18.7106,18.7347,165000.0
2008-08-05 12:00:00,23.28,23.33,23.28,23.33,59000.0,18.7347,18.775,18.7347,18.775,59000.0
2008-08-05 12:10:00,23.32,23.33,23.3,23.33,184800.0,18.7669,18.775,18.7508,18.775,184800.0
2008-08-05 12:20:00,23.33,23.42,23.33,23.41,354400.0,18.775,18.8474,18.775,18.8394,354400.0
2008-08-05 12:30:00,23.4,23.43,23.35,23.36,212400.0,18.8313,18.8555,18.7911,18.7991,212400.0
2008-08-05 12:40:00,23.36,23.36,23.33,23.34,45200.0,18.7991,18.7991,18.775,18.783,45200.0
2008-08-05 12:50:00,23.34,23.35,23.33,23.33,242600.0,18.783,18.7911,18.775,18.775,242600.0
2008-08-05 13:00:00,23.34,23.36,23.32,23.32,108000.0,18.783,18.7991,18.7669,18.7669,108000.0
2008-08-05 13:10:00,23.32,23.36,23.31,23.34,110400.0,18.7669,18.7991,18.7589,18.783,110400.0
2008-08-05 13:20:00,23.34,23.36,23.31,23.33,104400.0,18.783,18.7991,18.7589,18.775,104400.0
2008-08-05 13:30:00,23.34,23.41,23.33,23.39,246000.0,18.783,18.8394,18.775,18.8233,246000.0
2008-08-05 13:40:00,23.39,23.4,23.32,23.33,185200.0,18.8233,18.8313,18.7669,18.775,185200.0
2008-08-05 13:50:00,23.33,23.38,23.31,23.34,154000.0,18.775,18.8152,18.7589,18.783,154000.0
2008-08-05 14:00:00,23.35,23.35,23.21,23.27,259400.0,18.7911,18.7911,18.6784,18.7267,259400.0
2008-08-05 14:10:00,23.27,23.36,23.23,23.3,93200.0,18.7267,18.7991,18.6945,18.7508,93200.0
2008-08-05 14:20:00,23.3,23.32,23.23,23.28,57200.0,18.7508,18.7669,18.6945,18.7347,57200.0
2008-08-05 14:30:00,23.27,23.35,23.25,23.33,76800.0,18.7267,18.7911,18.7106,18.775,76800.0
2008-08-05 14:40:00,23.34,23.38,23.3,23.31,117200.0,18.783,18.8152,18.7508,18.7589,117200.0
2008-08-05 14:50:00,23.3,23.33,23.3,23.31,47000.0,18.7508,18.775,18.7508,18.7589,47000.0
2008-08-05 15:00:00,23.31,23.31,23.28,23.28,73000.0,18.7589,18.7589,18.7347,18.7347,73000.0
2008-08-05 15:10:00,23.28,23.29,23.2,23.24,107800.0,18.7347,18.7428,18.6704,18.7025,107800.0
2008-08-05 15:20:00,23.23,23.25,23.17,23.18,92200.0,18.6945,18.7106,18.6462,18.6543,92200.0
2008-08-05 15:30:00,23.18,23.23,23.18,23.22,92200.0,18.6543,18.6945,18.6543,18.6865,92200.0
2008-08-05 15:40:00,23.21,23.25,23.15,23.17,216400.0,18.6784,18.7106,18.6301,18.6462,216400.0
2008-08-05 15:50:00,23.17,23.17,23.12,23.13,261400.0,18.6462,18.6462,18.606,18.614,261400.0
2008-08-06 09:30:00,23.11,23.22,23.09,23.18,63200.0,18.5979,18.6865,18.5818,18.6543,63200.0
2008-08-06 09:40:00,23.17,23.18,22.93,22.93,64600.0,18.6462,18.6543,18.4531,18.4531,64600.0
2008-08-06 09:50:00,22.94,23.0,22.93,22.97,68400.0,18.4611,18.5094,18.4531,18.4853,68400.0
2008-08-06 10:00:00,22.98,23.08,22.97,23.08,63800.0,18.4933,18.5738,18.4853,18.5738,63800.0
2008-08-06 10:10:00,23.06,23.1,23.05,23.08,76800.0,18.5577,18.5899,18.5496,18.5738,76800.0
2008-08-06 10:20:00,23.09,23.09,23.0,23.07,58800.0,18.5818,18.5818,18.5094,18.5657,58800.0
2008-08-06 10:30:00,23.06,23.11,23.05,23.06,75800.0,18.5577,18.5979,18.5496,18.5577,75800.0
2008-08-06 10:40:00,23.06,23.09,23.03,23.06,75000.0,18.5577,18.5818,18.5335,18.5577,75000.0
2008-08-06 10:50:00,23.06,23.09,23.0,23.02,69200.0,18.5577,18.5818,18.5094,18.5255,69200.0
2008-08-06 11:00:00,23.02,23.06,23.0,23.05,55600.0,18.5255,18.5577,18.5094,18.5496,55600.0
2008-08-06 11:10:00,23.05,23.11,23.04,23.08,112600.0,18.5496,18.5979,18.5416,18.5738,112600.0
2008-08-06 11:20:00,23.06,23.11,23.06,23.09,72200.0,18.5577,18.5979,18.5577,18.5818,72200.0
2008-08-06 11:30:00,23.09,23.1,23.06,23.06,122800.0,18.5818,18.5899,18.5577,18.5577,122800.0
2008-08-06 11:40:00,23.06,23.13,23.04,23.11,176200.0,18.5577,18.614,18.5416,18.5979,176200.0
2008-08-06 11:50:00,23.11,23.13,23.08,23.12,73600.0,18.5979,18.614,18.5738,18.606,73600.0
2008-08-06 12:00:00,23.11,23.13,23.07,23.1,65800.0,18.5979,18.614,18.5657,18.5899,65800.0
2008-08-06 12:10:00,23.09,23.12,23.03,23.11,49000.0,18.5818,18.606,18.5335,18.5979,49000.0
2008-08-06 12:20:00,23.11,23.15,23.09,23.13,72400.0,18.5979,18.6301,18.5818,18.614,72400.0
2008-08-06 12:30:00,23.11,23.15,23.11,23.13,29600.0,18.5979,18.6301,18.5979,18.614,29600.0
2008-08-06 12:40:00,23.13,23.2,23.13,23.18,43600.0,18.614,18.6704,18.614,18.6543,43600.0
2008-08-06 12:50:00,23.18,23.18,23.14,23.17,28800.0,18.6543,18.6543,18.6221,18.6462,28800.0
2008-08-06 13:00:00,23.17,23.18,23.12,23.17,35400.0,18.6462,18.6543,18.606,18.6462,35400.0
2008-08-06 13:10:00,23.17,23.18,23.16,23.17,22400.0,18.6462,18.6543,18.6382,18.6462,22400.0
2008-08-06 13:20:00,23.16,23.23,23.16,23.22,44600.0,18.6382,18.6945,18.6382,18.6865,44600.0
2008-08-06 13:30:00,23.22,23.22,23.16,23.17,29800.0,18.6865,18.6865,18.6382,18.6462,29800.0
2008-08-06 13:40:00,23.16,23.21,23.16,23.18,49600.0,18.6382,18.6784,18.6382,18.6543,49600.0
2008-08-06 13:50:00,23.18,23.18,23.11,23.16,40800.0,18.6543,18.6543,18.5979,18.6382,40800.0
2008-08-06 14:00:00,23.16,23.2,23.16,23.18,57000.0,18.6382,18.6704,18.6382,18.6543,57000.0
2008-08-06 14:10:00,23.18,23.22,23.18,23.18,49000.0,18.6543,18.6865,18.6543,18.6543,49000.0
2008-08-06 14:20:00,23.18,23.21,23.16,23.16,56600.0,18.6543,18.6784,18.6382,18.6382,56600.0
2008-08-06 14:30:00,23.16,23.18,23.16,23.16,63600.0,18.6382,18.6543,18.6382,18.6382,63600.0
2008-08-06 14:40:00,23.16,23.18,23.16,23.18,57800.0,18.6382,18.6543,18.6382,18.6543,57800.0
2008-08-06 14:50:00,23.18,23.22,23.18,23.22,122000.0,18.6543,18.6865,18.6543,18.6865,122000.0
2008-08-06 15:00:00,23.22,23.23,23.15,23.18,114200.0,18.6865,18.6945,18.6301,18.6543,114200.0
2008-08-06 15:10:00,23.18,23.19,23.14,23.14,61800.0,18.6543,18.6623,18.6221,18.6221,61800.0
2008-08-06 15:20:00,23.14,23.15,23.09,23.11,101200.0,18.6221,18.6301,18.5818,18.5979,101200.0
2008-08-06 15:30:00,23.11,23.15,23.11,23.14,105200.0,18.5979,18.6301,18.5979,18.6221,105200.0
2008-08-06 15:40:00,23.14,23.18,23.14,23.16,124400.0,18.6221,18.6543,18.6221,18.6382,124400.0
2008-08-06 15:50:00,23.16,23.21,23.16,23.18,252600.0,18.6382,18.6784,18.6382,18.6543,252600.0
2008-08-07 09:30:00,23.07,23.07,22.66,22.71,97200.0,18.5657,18.5657,18.2358,18.276,97200.0
2008-08-07 09:40:00,22.71,22.78,22.64,22.75,81600.0,18.276,18.3324,18.2197,18.3082,81600.0
2008-08-07 09:50:00,22.75,23.02,22.74,22.93,167800.0,18.3082,18.5255,18.3002,18.4531,167800.0
2008-08-07 10:00:00,22.94,23.06,22.93,23.03,36600.0,18.4611,18.5577,18.4531,18.5335,36600.0
2008-08-07 10:10:00,23.02,23.1,23.01,23.09,32400.0,18.5255,18.5899,18.5175,18.5818,32400.0
2008-08-07 10:20:00,23.11,23.14,23.06,23.08,49400.0,18.5979,18.6221,18.5577,18.5738,49400.0
2008-08-07 10:30:00,23.08,23.13,23.04,23.05,46000.0,18.5738,18.614,18.5416,18.5496,46000.0
2008-08-07 10:40:00,23.05,23.05,22.99,23.0,61200.0,18.5496,18.5496,18.5014,18.5094,61200.0
2008-08-07 10:50:00,23.0,23.0,22.9,22.92,63000.0,18.5094,18.5094,18.4289,18.445,63000.0
2008-08-07 11:00:00,22.92,22.93,22.9,22.93,23000.0,18.445,18.4531,18.4289,18.4531,23000.0
2008-08-07 11:10:00,22.92,22.95,22.9,22.91,22800.0,18.445,18.4692,18.4289,18.437,22800.0
2008-08-07 11:20:00,22.91,22.95,22.91,22.93,15400.0,18.437,18.4692,18.437,18.4531,15400.0
2008-08-07 11:30:00,22.93,22.98,22.93,22.98,26400.0,18.4531,18.4933,18.4531,18.4933,26400.0
2008-08-07 11:40:00,22.98,22.98,22.97,22.97,11800.0,18.4933,18.4933,18.4853,18.4853,11800.0
2008-08-07 11:50:00,22.97,22.98,22.92,22.93,27200.0,18.4853,18.4933,18.445,18.4531,27200.0
2008-08-07 12:00:00,22.93,22.93,22.91,22.91,22000.0,18.4531,18.4531,18.437,18.437,22000.0
2008-08-07 12:10:00,22.91,22.93,22.91,22.93,22200.0,18.437,18.4531,18.437,18.4531,22200.0
2008-08-07 12:20:00,22.93,22.93,22.91,22.91,43400.0,18.4531,18.4531,18.437,18.437,43400.0
2008-08-07 12:30:00,22.91,23.02,22.91,23.0,31000.0,18.437,18.5255,18.437,18.5094,31000.0
2008-08-07 12:40:00,23.0,23.1,22.95,23.1,122600.0,18.5094,18.5899,18.4692,18.5899,122600.0
2008-08-07 12:50:00,23.1,23.1,23.04,23.06,160800.0,18.5899,18.5899,18.5416,18.5577,160800.0
2008-08-07 13:00:00,23.06,23.06,23.0,23.0,19400.0,18.5577,18.5577,18.5094,18.5094,19400.0
2008-08-07 13:10:00,23.0,23.0,22.98,22.99,41800.0,18.5094,18.5094,18.4933,18.5014,41800.0
2008-08-07 13:20:00,22.99,22.99,22.97,22.98,17200.0,18.5014,18.5014,18.4853,18.4933,17200.0
2008-08-07 13:30:00,22.98,23.0,22.98,22.98,31000.0,18.4933,18.5094,18.4933,18.4933,31000.0
2008-08-07 13:40:00,22.98,23.01,22.98,23.0,14800.0,18.4933,18.5175,18.4933,18.5094,14800.0
2008-08-07 13:50:00,23.0,23.0,22.98,22.98,26600.0,18.5094,18.5094,18.4933,18.4933,26600.0
2008-08-07 14:00:00,22.98,23.0,22.96,22.96,27000.0,18.4933,18.5094,18.4772,18.4772,27000.0
2008-08-07 14:10:00,22.96,22.97,22.93,22.93,35600.0,18.4772,18.4853,18.4531,18.4531,35600.0
2008-08-07 14:20:00,22.94,22.94,22.89,22.91,40600.0,18.4611,18.4611,18.4209,18.437,40600.0
2008-08-07 14:30:00,22.91,22.95,22.9,22.93,74600.0,18.437,18.4692,18.4289,18.4531,74600.0
2008-08-07 14:40:00,22.93,22.98,22.93,22.97,44800.0,18.4531,18.4933,18.4531,18.4853,44800.0
2008-08-07 14:50:00,22.97,23.0,22.96,22.98,63000.0,18.4853,18.5094,18.4772,18.4933,63000.0
2008-08-07 15:00:00,22.98,23.02,22.96,23.0,115000.0,18.4933,18.5255,18.4772,18.5094,115000.0
2008-08-07 15:10:00,23.0,23.0,22.93,22.94,90200.0,18.5094,18.5094,18.4531,18.4611,90200.0
2008-08-07 15:20:00,22.93,22.97,22.92,22.92,73000.0,18.4531,18.4853,18.445,18.445,73000.0
2008-08-07 15:30:00,22.92,22.95,22.86,22.87,188800.0,18.445,18.4692,18.3967,18.4048,188800.0
2008-08-07 15:40:00,22.87,22.92,22.86,22.89,76400.0,18.4048,18.445,18.3967,18.4209,76400.0
2008-08-07 15:50:00,22.89,22.91,22.86,22.91,95200.0,18.4209,18.437,18.3967,18.437,95200.0
2008-08-08 09:30:00,22.86,23.05,22.86,23.03,139800.0,18.3967,18.5496,18.3967,18.5335,139800.0
2008-08-08 09:40:00,23.04,23.16,23.04,23.14,72200.0,18.5416,18.6382,18.5416,18.6221,72200.0
2008-08-08 09:50:00,23.14,23.18,23.07,23.07,91000.0,18.6221,18.6543,18.5657,18.5657,91000.0
2008-08-08 10:00:00,23.07,23.25,23.05,23.25,64200.0,18.5657,18.7106,18.5496,18.7106,64200.0
2008-08-08 10:10:00,23.25,23.43,23.25,23.38,40400.0,18.7106,18.8555,18.7106,18.8152,40400.0
2008-08-08 10:20:00,23.37,23.39,23.29,23.29,41200.0,18.8072,18.8233,18.7428,18.7428,41200.0
2008-08-08 10:30:00,23.29,23.33,23.29,23.29,18400.0,18.7428,18.775,18.7428,18.7428,18400.0
2008-08-08 10:40:00,23.3,23.35,23.3,23.35,14400.0,18.7508,18.7911,18.7508,18.7911,14400.0
2008-08-08 10:50:00,23.35,23.39,23.33,23.36,24400.0,18.7911,18.8233,18.775,18.7991,24400.0
2008-08-08 11:00:00,23.35,23.38,23.31,23.31,21400.0,18.7911,18.8152,18.7589,18.7589,21400.0
2008-08-08 11:10:00,23.31,23.33,23.28,23.3,41800.0,18.7589,18.775,18.7347,18.7508,41800.0
2008-08-08 11:20:00,23.3,23.3,23.24,23.24,39000.0,18.7508,18.7508,18.7025,18.7025,39000.0
2008-08-08 11:30:00,23.24,23.25,23.19,23.2,69600.0,18.7025,18.7106,18.6623,18.6704,69600.0
2008-08-08 11:40:00,23.19,23.2,23.13,23.13,63600.0,18.6623,18.6704,18.614,18.614,63600.0
2008-08-08 11:50:00,23.13,23.22,23.13,23.2,33800.0,18.614,18.6865,18.614,18.6704,33800.0
2008-08-08 12:00:00,23.2,23.21,23.18,23.18,22200.0,18.6704,18.6784,18.6543,18.6543,22200.0
2008-08-08 12:10:00,23.18,23.19,23.17,23.18,56800.0,18.6543,18.6623,18.6462,18.6543,56800.0
2008-08-08 12:20:00,23.18,23.22,23.17,23.18,37400.0,18.6543,18.6865,18.6462,18.6543,37400.0
2008-08-08 12:30:00,23.18,23.18,23.13,23.14,40200.0,18.6543,18.6543,18.614,18.6221,40200.0
2008-08-08 12:40:00,23.14,23.15,23.11,23.12,50400.0,18.6221,18.6301,18.5979,18.606,50400.0
2008-08-08 12:50:00,23.11,23.11,23.1,23.11,22400.0,18.5979,18.5979,18.5899,18.5979,22400.0
2008-08-08 13:00:00,23.11,23.11,23.09,23.1,27800.0,18.5979,18.5979,18.5818,18.5899,27800.0
2008-08-08 13:10:00,23.1,23.15,23.09,23.14,41400.0,18.5899,18.6301,18.5818,18.6221,41400.0
2008-08-08 13:20:00,23.14,23.18,23.1,23.17,55800.0,18.6221,18.6543,18.5899,18.6462,55800.0
2008-08-08 13:30:00,23.18,23.19,23.15,23.18,30600.0,18.6543,18.6623,18.6301,18.6543,30600.0
2008-08-08 13:40:00,23.2,23.23,23.18,23.18,32400.0,18.6704,18.6945,18.6543,18.6543,32400.0
2008-08-08 13:50:00,23.18,23.2,23.18,23.19,35400.0,18.6543,18.6704,18.6543,18.6623,35400.0
2008-08-08 14:00:00,23.19,23.2,23.18,23.18,26000.0,18.6623,18.6704,18.6543,18.6543,26000.0
2008-08-08 14:10:00,23.18,23.2,23.18,23.19,30600.0,18.6543,18.6704,18.6543,18.6623,30600.0
2008-08-08 14:20:00,23.2,23.24,23.18,23.23,35000.0,18.6704,18.7025,18.6543,18.6945,35000.0
2008-08-08 14:30:00,23.25,23.27,23.24,23.27,35000.0,18.7106,18.7267,18.7025,18.7267,35000.0
2008-08-08 14:40:00,23.27,23.28,23.24,23.25,52200.0,18.7267,18.7347,18.7025,18.7106,52200.0
2008-08-08 14:50:00,23.26,23.26,23.19,23.19,75200.0,18.7186,18.7186,18.6623,18.6623,75200.0
2008-08-08 15:00:00,23.18,23.21,23.18,23.2,82800.0,18.6543,18.6784,18.6543,18.6704,82800.0
2008-08-08 15:10:00,23.2,23.2,23.17,23.18,101600.0,18.6704,18.6704,18.6462,18.6543,101600.0
2008-08-08 15:20:00,23.18,23.19,23.12,23.17,133800.0,18.6543,18.6623,18.606,18.6462,133800.0
2008-08-08 15:30:00,23.17,23.28,23.17,23.23,74200.0,18.6462,18.7347,18.6462,18.6945,74200.0
2008-08-08 15:40:00,23.23,23.32,23.23,23.29,76400.0,18.6945,18.7669,18.6945,18.7428,76400.0
2008-08-08 15:50:00,23.29,23.3,23.19,23.2,188000.0,18.7428,18.7508,18.6623,18.6704,188000.0
2008-08-11 09:30:00,23.11,23.11,22.84,22.95,75000.0,18.5979,18.5979,18.3806,18.4692,75000.0
2008-08-11 09:40:00,22.97,23.04,22.83,22.85,194200.0,18.4853,18.5416,18.3726,18.3887,194200.0
2008-08-11 09:50:00,22.84,22.92,22.81,22.81,204600.0,18.3806,18.445,18.3565,18.3565,204600.0
2008-08-11 10:00:00,22.82,22.85,22.65,22.68,304200.0,18.3645,18.3887,18.2277,18.2519,304200.0
2008-08-11 10:10:00,22.68,22.71,22.56,22.69,221600.0,18.2519,18.276,18.1553,18.2599,221600.0
2008-08-11 10:20:00,22.7,22.85,22.68,22.83,98600.0,18.268,18.3887,18.2519,18.3726,98600.0
2008-08-11 10:30:00,22.83,22.84,22.68,22.75,118400.0,18.3726,18.3806,18.2519,18.3082,118400.0
2008-08-11 10:40:00,22.75,22.79,22.64,22.67,135800.0,18.3082,18.3404,18.2197,18.2438,135800.0
2008-08-11 10:50:00,22.66,22.71,22.64,22.69,65800.0,18.2358,18.276,18.2197,18.2599,65800.0
2008-08-11 11:00:00,22.7,22.74,22.65,22.7,86400.0,18.268,18.3002,18.2277,18.268,86400.0
2008-08-11 11:10:00,22.7,22.76,22.69,22.73,119600.0,18.268,18.3163,18.2599,18.2921,119600.0
2008-08-11 11:20:00,22.75,22.79,22.7,22.75,177600.0,18.3082,18.3404,18.268,18.3082,177600.0
2008-08-11 11:30:00,22.75,22.79,22.72,22.72,101200.0,18.3082,18.3404,18.2841,18.2841,101200.0
2008-08-11 11:40:00,22.72,22.78,22.72,22.74,101200.0,18.2841,18.3324,18.2841,18.3002,101200.0
2008-08-11 11:50:00,22.75,22.79,22.74,22.79,152600.0,18.3082,18.3404,18.3002,18.3404,152600.0
2008-08-11 12:00:00,22.79,22.9,22.79,22.89,108600.0,18.3404,18.4289,18.3404,18.4209,108600.0
2008-08-11 12:10:00,22.88,22.88,22.78,22.82,55200.0,18.4128,18.4128,18.3324,18.3645,55200.0
2008-08-11 12:20:00,22.82,22.86,22.82,22.84,46000.0,18.3645,18.3967,18.3645,18.3806,46000.0
2008-08-11 12:30:00,22.84,22.85,22.81,22.81,37800.0,18.3806,18.3887,18.3565,18.3565,37800.0
2008-08-11 12:40:00,22.82,22.82,22.75,22.75,53200.0,18.3645,18.3645,18.3082,18.3082,53200.0
2008-08-11 12:50:00,22.75,22.77,22.72,22.75,33400.0,18.3082,18.3243,18.2841,18.3082,33400.0
2008-08-11 13:00:00,22.74,22.74,22.7,22.72,99800.0,18.3002,18.3002,18.268,18.2841,99800.0
2008-08-11 13:10:00,22.72,22.78,22.7,22.77,40200.0,18.2841,18.3324,18.268,18.3243,40200.0
2008-08-11 13:20:00,22.76,22.83,22.76,22.81,88400.0,18.3163,18.3726,18.3163,18.3565,88400.0
2008-08-11 13:30:00,22.82,22.86,22.8,22.82,127400.0,18.3645,18.3967,18.3485,18.3645,127400.0
2008-08-11 13:40:00,22.82,22.88,22.79,22.85,203000.0,18.3645,18.4128,18.3404,18.3887,203000.0
2008-08-11 13:50:00,22.85,22.86,22.8,22.8,56000.0,18.3887,18.3967,18.3485,18.3485,56000.0
2008-08-11 14:00:00,22.8,22.8,22.75,22.79,61000.0,18.3485,18.3485,18.3082,18.3404,61000.0
2008-08-11 14:10:00,22.8,22.8,22.72,22.72,47600.0,18.3485,18.3485,18.2841,18.2841,47600.0
2008-08-11 14:20:00,22.73,22.73,22.63,22.64,59600.0,18.2921,18.2921,18.2116,18.2197,59600.0
2008-08-11 14:30:00,22.64,22.67,22.64,22.66,37200.0,18.2197,18.2438,18.2197,18.2358,37200.0
2008-08-11 14:40:00,22.66,22.68,22.61,22.62,150200.0,18.2358,18.2519,18.1955,18.2036,150200.0
2008-08-11 14:50:00,22.62,22.71,22.61,22.71,79800.0,18.2036,18.276,18.1955,18.276,79800.0
2008-08-11 15:00:00,22.71,22.74,22.7,22.74,69400.0,18.276,18.3002,18.268,18.3002,69400.0
2008-08-11 15:10:00,22.74,22.78,22.73,22.75,58800.0,18.3002,18.3324,18.2921,18.3082,58800.0
2008-08-11 15:20:00,22.75,22.76,22.74,22.75,42600.0,18.3082,18.3163,18.3002,18.3082,42600.0
2008-08-11 15:30:00,22.75,22.8,22.74,22.79,105600.0,18.3082,18.3485,18.3002,18.3404,105600.0
2008-08-11 15:40:00,22.79,22.82,22.78,22.8,173400.0,18.3404,18.3645,18.3324,18.3485,173400.0
2008-08-11 15:50:00,22.81,22.85,22.79,22.83,240800.0,18.3565,18.3887,18.3404,18.3726,240800.0
2008-08-12 09:30:00,22.5,22.63,22.05,22.54,129000.0,18.107,18.2116,17.7449,18.1392,129000.0
2008-08-12 09:40:00,22.55,22.76,22.55,22.65,137600.0,18.1473,18.3163,18.1473,18.2277,137600.0
2008-08-12 09:50:00,22.67,22.68,22.59,22.62,116600.0,18.2438,18.2519,18.1795,18.2036,116600.0
2008-08-12 10:00:00,22.63,22.68,22.61,22.67,108600.0,18.2116,18.2519,18.1955,18.2438,108600.0
2008-08-12 10:10:00,22.67,22.72,22.62,22.69,216400.0,18.2438,18.2841,18.2036,18.2599,216400.0
2008-08-12 10:20:00,22.7,22.77,22.69,22.73,46000.0,18.268,18.3243,18.2599,18.2921,46000.0
2008-08-12 10:30:00,22.74,22.75,22.71,22.73,103000.0,18.3002,18.3082,18.276,18.2921,103000.0
2008-08-12 10:40:00,22.72,22.78,22.68,22.76,45200.0,18.2841,18.3324,18.2519,18.3163,45200.0
2008-08-12 10:50:00,22.75,22.78,22.69,22.74,107600.0,18.3082,18.3324,18.2599,18.3002,107600.0
2008-08-12 11:00:00,22.73,22.76,22.7,22.74,91800.0,18.2921,18.3163,18.268,18.3002,91800.0
2008-08-12 11:10:00,22.74,22.74,22.68,22.73,75400.0,18.3002,18.3002,18.2519,18.2921,75400.0
2008-08-12 11:20:00,22.72,22.82,22.68,22.79,111200.0,18.2841,18.3645,18.2519,18.3404,111200.0
2008-08-12 11:30:00,22.79,22.83,22.79,22.81,24600.0,18.3404,18.3726,18.3404,18.3565,24600.0
2008-08-12 11:40:00,22.81,22.81,22.78,22.79,30000.0,18.3565,18.3565,18.3324,18.3404,30000.0
2008-08-12 11:50:00,22.79,22.81,22.78,22.79,17000.0,18.3404,18.3565,18.3324,18.3404,17000.0
2008-08-12 12:00:00,22.79,22.85,22.78,22.83,35400.0,18.3404,18.3887,18.3324,18.3726,35400.0
2008-08-12 12:10:00,22.83,22.84,22.8,22.82,30400.0,18.3726,18.3806,18.3485,18.3645,30400.0
2008-08-12 12:20:00,22.84,22.85,22.75,22.75,59800.0,18.3806,18.3887,18.3082,18.3082,59800.0
2008-08-12 12:30:00,22.75,22.77,22.75,22.75,17200.0,18.3082,18.3243,18.3082,18.3082,17200.0
2008-08-12 12:40:00,22.75,22.82,22.75,22.8,30200.0,18.3082,18.3645,18.3082,18.3485,30200.0
2008-08-12 12:50:00,22.79,22.82,22.78,22.8,35800.0,18.3404,18.3645,18.3324,18.3485,35800.0
2008-08-12 13:00:00,22.8,22.8,22.74,22.77,167200.0,18.3485,18.3485,18.3002,18.3243,167200.0
2008-08-12 13:10:00,22.78,22.78,22.7,22.75,47400.0,18.3324,18.3324,18.268,18.3082,47400.0
2008-08-12 13:20:00,22.75,22.75,22.71,22.72,62000.0,18.3082,18.3082,18.276,18.2841,62000.0
2008-08-12 13:30:00,22.72,22.73,22.7,22.73,28600.0,18.2841,18.2921,18.268,18.2921,28600.0
2008-08-12 13:40:00,22.73,22.73,22.7,22.71,33600.0,18.2921,18.2921,18.268,18.276,33600.0
2008-08-12 13:50:00,22.7,22.72,22.68,22.7,52400.0,18.268,18.2841,18.2519,18.268,52400.0
2008-08-12 14:00:00,22.7,22.71,22.61,22.63,205200.0,18.268,18.276,18.1955,18.2116,205200.0
2008-08-12 14:10:00,22.63,22.71,22.62,22.71,55200.0,18.2116,18.276,18.2036,18.276,55200.0
2008-08-12 14:20:00,22.7,22.71,22.65,22.68,123400.0,18.268,18.276,18.2277,18.2519,123400.0
2008-08-12 14:30:00,22.67,22.71,22.65,22.7,78800.0,18.2438,18.276,18.2277,18.268,78800.0
2008-08-12 14:40:00,22.69,22.7,22.66,22.68,133200.0,18.2599,18.268,18.2358,18.2519,133200.0
2008-08-12 14:50:00,22.68,22.75,22.68,22.72,55200.0,18.2519,18.3082,18.2519,18.2841,55200.0
2008-08-12 15:00:00,22.72,22.74,22.69,22.7,72400.0,18.2841,18.3002,18.2599,18.268,72400.0
2008-08-12 15:10:00,22.7,22.72,22.64,22.72,135400.0,18.268,18.2841,18.2197,18.2841,135400.0
2008-08-12 15:20:00,22.72,22.72,22.64,22.67,188400.0,18.2841,18.2841,18.2197,18.2438,188400.0
2008-08-12 15:30:00,22.68,22.71,22.62,22.67,156200.0,18.2519,18.276,18.2036,18.2438,156200.0
2008-08-12 15:40:00,22.68,22.75,22.65,22.74,180400.0,18.2519,18.3082,18.2277,18.3002,180400.0
2008-08-12 15:50:00,22.74,22.75,22.68,22.72,256000.0,18.3002,18.3082,18.2519,18.2841,256000.0
2008-08-13 09:30:00,22.65,22.82,22.59,22.64,92000.0,18.2277,18.3645,18.1795,18.2197,92000.0
2008-08-13 09:40:00,22.65,22.71,22.47,22.49,67800.0,18.2277,18.276,18.0829,18.099,67800.0
2008-08-13 09:50:00,22.49,22.5,22.43,22.43,82000.0,18.099,18.107,18.0507,18.0507,82000.0
2008-08-13 10:00:00,22.43,22.52,22.4,22.5,149000.0,18.0507,18.1231,18.0266,18.107,149000.0
2008-08-13 10:10:00,22.51,22.58,22.51,22.55,135800.0,18.1151,18.1714,18.1151,18.1473,135800.0
2008-08-13 10:20:00,22.55,22.55,22.48,22.5,164200.0,18.1473,18.1473,18.0909,18.107,164200.0
2008-08-13 10:30:00,22.5,22.54,22.48,22.53,174200.0,18.107,18.1392,18.0909,18.1312,174200.0
2008-08-13 10:40:00,22.53,22.55,22.49,22.5,96000.0,18.1312,18.1473,18.099,18.107,96000.0
2008-08-13 10:50:00,22.5,22.5,22.45,22.48,50400.0,18.107,18.107,18.0668,18.0909,50400.0
2008-08-13 11:00:00,22.48,22.48,22.37,22.37,53400.0,18.0909,18.0909,18.0024,18.0024,53400.0
2008-08-13 11:10:00,22.38,22.38,22.28,22.32,97600.0,18.0105,18.0105,17.93,17.9622,97600.0
2008-08-13 11:20:00,22.32,22.35,22.27,22.34,67400.0,17.9622,17.9863,17.9219,17.9783,67400.0
2008-08-13 11:30:00,22.35,22.41,22.31,22.38,78200.0,17.9863,18.0346,17.9541,18.0105,78200.0
2008-08-13 11:40:00,22.38,22.4,22.35,22.39,56800.0,18.0105,18.0266,17.9863,18.0185,56800.0
2008-08-13 11:50:00,22.4,22.41,22.34,22.35,234400.0,18.0266,18.0346,17.9783,17.9863,234400.0
2008-08-13 12:00:00,22.35,22.36,22.27,22.27,47800.0,17.9863,17.9944,17.9219,17.9219,47800.0
2008-08-13 12:10:00,22.25,22.29,22.2,22.28,51800.0,17.9058,17.938,17.8656,17.93,51800.0
2008-08-13 12:20:00,22.28,22.38,22.27,22.38,60600.0,17.93,18.0105,17.9219,18.0105,60600.0
2008-08-13 12:30:00,22.37,22.43,22.36,22.38,174200.0,18.0024,18.0507,17.9944,18.0105,174200.0
2008-08-13 12:40:00,22.38,22.42,22.38,22.42,77600.0,18.0105,18.0426,18.0105,18.0426,77600.0
2008-08-13 12:50:00,22.41,22.45,22.41,22.45,96200.0,18.0346,18.0668,18.0346,18.0668,96200.0
2008-08-13 13:00:00,22.45,22.49,22.44,22.48,107600.0,18.0668,18.099,18.0587,18.0909,107600.0
2008-08-13 13:10:00,22.49,22.49,22.47,22.48,65800.0,18.099,18.099,18.0829,18.0909,65800.0
2008-08-13 13:20:00,22.48,22.49,22.47,22.48,57600.0,18.0909,18.099,18.0829,18.0909,57600.0
2008-08-13 13:30:00,22.48,22.52,22.47,22.52,90200.0,18.0909,18.1231,18.0829,18.1231,90200.0
2008-08-13 13:40:00,22.53,22.53,22.48,22.5,47600.0,18.1312,18.1312,18.0909,18.107,47600.0
2008-08-13 13:50:00,22.5,22.5,22.49,22.5,61000.0,18.107,18.107,18.099,18.107,61000.0
2008-08-13 14:00:00,22.5,22.61,22.49,22.61,81600.0,18.107,18.1955,18.099,18.1955,81600.0
2008-08-13 14:10:00,22.61,22.66,22.6,22.66,39400.0,18.1955,18.2358,18.1875,18.2358,39400.0
2008-08-13 14:20:00,22.66,22.68,22.63,22.68,169800.0,18.2358,18.2519,18.2116,18.2519,169800.0
2008-08-13 14:30:00,22.67,22.68,22.59,22.6,159000.0,18.2438,18.2519,18.1795,18.1875,159000.0
2008-08-13 14:40:00,22.6,22.61,22.5,22.5,129400.0,18.1875,18.1955,18.107,18.107,129400.0
2008-08-13 14:50:00,22.5,22.53,22.47,22.52,200400.0,18.107,18.1312,18.0829,18.1231,200400.0
2008-08-13 15:00:00,22.51,22.61,22.51,22.6,158000.0,18.1151,18.1955,18.1151,18.1875,158000.0
2008-08-13 15:10:00,22.6,22.64,22.46,22.52,139600.0,18.1875,18.2197,18.0748,18.1231,139600.0
2008-08-13 15:20:00,22.51,22.52,22.35,22.41,196600.0,18.1151,18.1231,17.9863,18.0346,196600.0
2008-08-13 15:30:00,22.41,22.43,22.37,22.43,198200.0,18.0346,18.0507,18.0024,18.0507,198200.0
2008-08-13 15:40:00,22.43,22.47,22.36,22.42,164600.0,18.0507,18.0829,17.9944,18.0426,164600.0
2008-08-13 15:50:00,22.41,22.52,22.35,22.48,180000.0,18.0346,18.1231,17.9863,18.0909,180000.0
2008-08-14 09:30:00,23.98,24.58,23.82,24.34,2500600.0,19.2981,19.7809,19.1693,19.5878,2500600.0
2008-08-14 09:40:00,24.32,24.6,23.82,24.13,1747600.0,19.5717,19.797,19.1693,19.4188,1747600.0
2008-08-14 09:50:00,24.11,24.21,23.91,24.01,1113800.0,19.4027,19.4832,19.2417,19.3222,1113800.0
2008-08-14 10:00:00,24.02,24.27,23.64,24.22,921000.0,19.3303,19.5314,19.0244,19.4912,921000.0
2008-08-14 10:10:00,24.24,24.68,24.14,24.68,807200.0,19.5073,19.8614,19.4268,19.8614,807200.0
2008-08-14 10:20:00,24.68,24.69,24.36,24.58,837800.0,19.8614,19.8694,19.6039,19.7809,837800.0
2008-08-14 10:30:00,24.59,24.8,24.55,24.8,520200.0,19.789,19.958,19.7568,19.958,520200.0
2008-08-14 10:40:00,24.8,24.81,24.61,24.75,416200.0,19.958,19.966,19.8051,19.9177,416200.0
2008-08-14 10:50:00,24.75,24.92,24.75,24.88,737600.0,19.9177,20.0545,19.9177,20.0223,737600.0
2008-08-14 11:00:00,24.88,24.94,24.77,24.91,361800.0,20.0223,20.0706,19.9338,20.0465,361800.0
2008-08-14 11:10:00,24.91,24.93,24.79,24.84,212800.0,20.0465,20.0626,19.9499,19.9902,212800.0
2008-08-14 11:20:00,24.83,24.86,24.77,24.81,148400.0,19.9821,20.0063,19.9338,19.966,148400.0
2008-08-14 11:30:00,24.81,24.92,24.8,24.89,151200.0,19.966,20.0545,19.958,20.0304,151200.0
2008-08-14 11:40:00,24.91,24.91,24.72,24.75,232400.0,20.0465,20.0465,19.8936,19.9177,232400.0
2008-08-14 11:50:00,24.75,24.88,24.53,24.85,251000.0,19.9177,20.0223,19.7407,19.9982,251000.0
2008-08-14 12:00:00,24.86,24.92,24.83,24.91,143800.0,20.0063,20.0545,19.9821,20.0465,143800.0
2008-08-14 12:10:00,24.92,24.95,24.85,24.9,139600.0,20.0545,20.0787,19.9982,20.0384,139600.0
2008-08-14 12:20:00,24.9,24.94,24.88,24.91,270800.0,20.0384,20.0706,20.0223,20.0465,270800.0
2008-08-14 12:30:00,24.91,24.97,24.76,24.9,319600.0,20.0465,20.0948,19.9258,20.0384,319600.0
2008-08-14 12:40:00,24.9,24.95,24.88,24.93,153200.0,20.0384,20.0787,20.0223,20.0626,153200.0
2008-08-14 12:50:00,24.93,24.93,24.88,24.91,111600.0,20.0626,20.0626,20.0223,20.0465,111600.0
2008-08-14 13:00:00,24.93,24.93,24.9,24.9,355200.0,20.0626,20.0626,20.0384,20.0384,355200.0
2008-08-14 13:10:00,24.91,24.93,24.88,24.9,295600.0,20.0465,20.0626,20.0223,20.0384,295600.0
2008-08-14 13:20:00,24.91,24.93,24.87,24.89,251400.0,20.0465,20.0626,20.0143,20.0304,251400.0
2008-08-14 13:30:00,24.9,24.93,24.86,24.9,338600.0,20.0384,20.0626,20.0063,20.0384,338600.0
2008-08-14 13:40:00,24.9,24.92,24.88,24.91,202200.0,20.0384,20.0545,20.0223,20.0465,202200.0
2008-08-14 13:50:00,24.91,24.95,24.88,24.91,295800.0,20.0465,20.0787,20.0223,20.0465,295800.0
2008-08-14 14:00:00,24.91,25.0,24.91,24.99,559600.0,20.0465,20.1189,20.0465,20.1109,559600.0
2008-08-14 14:10:00,24.99,25.11,24.95,25.11,799200.0,20.1109,20.2074,20.0787,20.2074,799200.0
2008-08-14 14:20:00,25.11,25.18,25.06,25.07,698400.0,20.2074,20.2638,20.1672,20.1753,698400.0
2008-08-14 14:30:00,25.08,25.24,25.05,25.19,418400.0,20.1833,20.3121,20.1592,20.2718,418400.0
2008-08-14 14:40:00,25.2,25.3,25.11,25.27,644400.0,20.2799,20.3603,20.2074,20.3362,644400.0
2008-08-14 14:50:00,25.27,25.43,25.27,25.4,787800.0,20.3362,20.465,20.3362,20.4408,787800.0
2008-08-14 15:00:00,25.41,25.47,25.35,25.43,579400.0,20.4489,20.4972,20.4006,20.465,579400.0
2008-08-14 15:10:00,25.43,25.43,25.24,25.29,712600.0,20.465,20.465,20.3121,20.3523,712600.0
2008-08-14 15:20:00,25.29,25.48,25.24,25.47,690800.0,20.3523,20.5052,20.3121,20.4972,690800.0
2008-08-14 15:30:00,25.47,25.75,25.46,25.68,1353400.0,20.4972,20.7225,20.4891,20.6662,1353400.0
2008-08-14 15:40:00,25.67,25.75,25.58,25.59,1290000.0,20.6581,20.7225,20.5857,20.5937,1290000.0
2008-08-14 15:50:00,25.59,25.68,25.51,25.65,825200.0,20.5937,20.6662,20.5293,20.642,825200.0
2008-08-15 09:30:00,25.53,25.87,25.53,25.74,1137800.0,20.5454,20.8191,20.5454,20.7144,1137800.0
2008-08-15 09:40:00,25.75,25.76,25.59,25.61,366800.0,20.7225,20.7305,20.5937,20.6098,366800.0
2008-08-15 09:50:00,25.61,25.84,25.57,25.78,176800.0,20.6098,20.7949,20.5776,20.7466,176800.0
2008-08-15 10:00:00,25.78,25.78,25.65,25.66,208000.0,20.7466,20.7466,20.642,20.6501,208000.0
2008-08-15 10:10:00,25.67,25.78,25.65,25.7,138000.0,20.6581,20.7466,20.642,20.6822,138000.0
2008-08-15 10:20:00,25.7,25.78,25.66,25.76,122600.0,20.6822,20.7466,20.6501,20.7305,122600.0
2008-08-15 10:30:00,25.76,25.83,25.75,25.81,182000.0,20.7305,20.7869,20.7225,20.7708,182000.0
2008-08-15 10:40:00,25.81,25.84,25.73,25.8,213400.0,20.7708,20.7949,20.7064,20.7627,213400.0
2008-08-15 10:50:00,25.8,25.83,25.78,25.8,106600.0,20.7627,20.7869,20.7466,20.7627,106600.0
2008-08-15 11:00:00,25.8,25.8,25.7,25.71,177600.0,20.7627,20.7627,20.6822,20.6903,177600.0
2008-08-15 11:10:00,25.71,25.76,25.69,25.72,160800.0,20.6903,20.7305,20.6742,20.6983,160800.0
2008-08-15 11:20:00,25.73,25.73,25.67,25.7,127800.0,20.7064,20.7064,20.6581,20.6822,127800.0
2008-08-15 11:30:00,25.7,25.75,25.68,25.71,107000.0,20.6822,20.7225,20.6662,20.6903,107000.0
2008-08-15 11:40:00,25.71,25.71,25.69,25.71,114000.0,20.6903,20.6903,20.6742,20.6903,114000.0
2008-08-15 11:50:00,25.71,25.71,25.54,25.56,248600.0,20.6903,20.6903,20.5535,20.5696,248600.0
2008-08-15 12:00:00,25.55,25.66,25.55,25.64,194200.0,20.5615,20.6501,20.5615,20.634,194200.0
2008-08-15 12:10:00,25.64,25.66,25.6,25.63,96000.0,20.634,20.6501,20.6018,20.6259,96000.0
2008-08-15 12:20:00,25.63,25.66,25.6,25.63,106600.0,20.6259,20.6501,20.6018,20.6259,106600.0
2008-08-15 12:30:00,25.63,25.66,25.62,25.66,80200.0,20.6259,20.6501,20.6179,20.6501,80200.0
2008-08-15 12:40:00,25.67,25.78,25.67,25.73,145400.0,20.6581,20.7466,20.6581,20.7064,145400.0
2008-08-15 12:50:00,25.74,25.74,25.59,25.66,154800.0,20.7144,20.7144,20.5937,20.6501,154800.0
2008-08-15 13:00:00,25.66,25.68,25.62,25.68,66200.0,20.6501,20.6662,20.6179,20.6662,66200.0
2008-08-15 13:10:00,25.67,25.78,25.64,25.77,133200.0,20.6581,20.7466,20.634,20.7386,133200.0
2008-08-15 13:20:00,25.78,25.83,25.77,25.82,130800.0,20.7466,20.7869,20.7386,20.7788,130800.0
2008-08-15 13:30:00,25.82,25.86,25.81,25.86,86800.0,20.7788,20.811,20.7708,20.811,86800.0
2008-08-15 13:40:00,25.86,25.86,25.83,25.84,108400.0,20.811,20.811,20.7869,20.7949,108400.0
2008-08-15 13:50:00,25.85,25.86,25.84,25.85,127800.0,20.803,20.811,20.7949,20.803,127800.0
2008-08-15 14:00:00,25.85,25.86,25.83,25.84,99800.0,20.803,20.811,20.7869,20.7949,99800.0
2008-08-15 14:10:00,25.85,25.93,25.84,25.93,357400.0,20.803,20.8673,20.7949,20.8673,357400.0
2008-08-15 14:20:00,25.93,25.97,25.84,25.93,238400.0,20.8673,20.8995,20.7949,20.8673,238400.0
2008-08-15 14:30:00,25.94,25.96,25.92,25.95,90200.0,20.8754,20.8915,20.8593,20.8834,90200.0
2008-08-15 14:40:00,25.96,25.96,25.92,25.95,227600.0,20.8915,20.8915,20.8593,20.8834,227600.0
2008-08-15 14:50:00,25.95,25.95,25.9,25.91,122000.0,20.8834,20.8834,20.8432,20.8512,122000.0
2008-08-15 15:00:00,25.91,26.0,25.9,25.98,193800.0,20.8512,20.9237,20.8432,20.9076,193800.0
2008-08-15 15:10:00,25.98,25.98,25.93,25.93,141600.0,20.9076,20.9076,20.8673,20.8673,141600.0
2008-08-15 15:20:00,25.93,26.0,25.93,25.99,192400.0,20.8673,20.9237,20.8673,20.9156,192400.0
2008-08-15 15:30:00,25.99,26.02,25.97,26.02,383600.0,20.9156,20.9398,20.8995,20.9398,383600.0
2008-08-15 15:40:00,26.01,26.01,25.83,25.86,382200.0,20.9317,20.9317,20.7869,20.811,382200.0
2008-08-15 15:50:00,25.86,26.0,25.86,26.0,332600.0,20.811,20.9237,20.811,20.9237,332600.0
2008-08-18 09:30:00,25.89,25.89,25.38,25.63,410600.0,20.8352,20.8352,20.4247,20.6259,410600.0
2008-08-18 09:40:00,25.63,25.77,25.58,25.62,335000.0,20.6259,20.7386,20.5857,20.6179,335000.0
2008-08-18 09:50:00,25.63,25.63,25.5,25.59,223800.0,20.6259,20.6259,20.5213,20.5937,223800.0
2008-08-18 10:00:00,25.58,25.59,25.38,25.48,263200.0,20.5857,20.5937,20.4247,20.5052,263200.0
2008-08-18 10:10:00,25.47,25.55,25.41,25.55,181400.0,20.4972,20.5615,20.4489,20.5615,181400.0
2008-08-18 10:20:00,25.55,25.57,25.5,25.54,122200.0,20.5615,20.5776,20.5213,20.5535,122200.0
2008-08-18 10:30:00,25.55,25.56,25.43,25.46,169200.0,20.5615,20.5696,20.465,20.4891,169200.0
2008-08-18 10:40:00,25.46,25.54,25.42,25.43,113800.0,20.4891,20.5535,20.4569,20.465,113800.0
2008-08-18 10:50:00,25.44,25.5,25.43,25.45,119400.0,20.473,20.5213,20.465,20.4811,119400.0
2008-08-18 11:00:00,25.45,25.48,25.38,25.43,106200.0,20.4811,20.5052,20.4247,20.465,106200.0
2008-08-18 11:10:00,25.43,25.53,25.38,25.4,137200.0,20.465,20.5454,20.4247,20.4408,137200.0
2008-08-18 11:20:00,25.4,25.47,25.39,25.46,75200.0,20.4408,20.4972,20.4328,20.4891,75200.0
2008-08-18 11:30:00,25.46,25.47,25.41,25.45,86000.0,20.4891,20.4972,20.4489,20.4811,86000.0
2008-08-18 11:40:00,25.45,25.46,25.38,25.42,78000.0,20.4811,20.4891,20.4247,20.4569,78000.0
2008-08-18 11:50:00,25.41,25.47,25.36,25.36,92400.0,20.4489,20.4972,20.4086,20.4086,92400.0
2008-08-18 12:00:00,25.36,25.43,25.3,25.42,166600.0,20.4086,20.465,20.3603,20.4569,166600.0
2008-08-18 12:10:00,25.41,25.47,25.39,25.43,106000.0,20.4489,20.4972,20.4328,20.465,106000.0
2008-08-18 12:20:00,25.43,25.43,25.36,25.42,108800.0,20.465,20.465,20.4086,20.4569,108800.0
2008-08-18 12:30:00,25.42,25.47,25.34,25.34,97400.0,20.4569,20.4972,20.3925,20.3925,97400.0
2008-08-18 12:40:00,25.34,25.34,25.25,25.27,87600.0,20.3925,20.3925,20.3201,20.3362,87600.0
2008-08-18 12:50:00,25.27,25.3,25.25,25.29,76200.0,20.3362,20.3603,20.3201,20.3523,76200.0
2008-08-18 13:00:00,25.3,25.34,25.27,25.3,90800.0,20.3603,20.3925,20.3362,20.3603,90800.0
2008-08-18 13:10:00,25.3,25.38,25.29,25.31,68200.0,20.3603,20.4247,20.3523,20.3684,68200.0
2008-08-18 13:20:00,25.31,25.39,25.31,25.36,61200.0,20.3684,20.4328,20.3684,20.4086,61200.0
2008-08-18 13:30:00,25.36,25.37,25.33,25.34,92800.0,20.4086,20.4167,20.3845,20.3925,92800.0
2008-08-18 13:40:00,25.33,25.36,25.25,25.25,84600.0,20.3845,20.4086,20.3201,20.3201,84600.0
2008-08-18 13:50:00,25.25,25.36,25.24,25.24,72000.0,20.3201,20.4086,20.3121,20.3121,72000.0
2008-08-18 14:00:00,25.23,25.24,25.2,25.22,72800.0,20.304,20.3121,20.2799,20.296,72800.0
2008-08-18 14:10:00,25.22,25.28,25.19,25.21,102000.0,20.296,20.3443,20.2718,20.2879,102000.0
2008-08-18 14:20:00,25.21,25.31,25.17,25.28,121400.0,20.2879,20.3684,20.2557,20.3443,121400.0
2008-08-18 14:30:00,25.28,25.33,25.27,25.32,104400.0,20.3443,20.3845,20.3362,20.3764,104400.0
2008-08-18 14:40:00,25.32,25.36,25.31,25.36,91800.0,20.3764,20.4086,20.3684,20.4086,91800.0
2008-08-18 14:50:00,25.36,25.36,25.22,25.25,87400.0,20.4086,20.4086,20.296,20.3201,87400.0
2008-08-18 15:00:00,25.25,25.28,25.18,25.19,126400.0,20.3201,20.3443,20.2638,20.2718,126400.0
2008-08-18 15:10:00,25.18,25.21,25.16,25.18,92000.0,20.2638,20.2879,20.2477,20.2638,92000.0
2008-08-18 15:20:00,25.18,25.28,25.18,25.24,122400.0,20.2638,20.3443,20.2638,20.3121,122400.0
2008-08-18 15:30:00,25.25,25.32,25.24,25.3,178400.0,20.3201,20.3764,20.3121,20.3603,178400.0
2008-08-18 15:40:00,25.3,25.33,25.24,25.31,199200.0,20.3603,20.3845,20.3121,20.3684,199200.0
2008-08-18 15:50:00,25.31,25.35,25.26,25.31,243200.0,20.3684,20.4006,20.3282,20.3684,243200.0
2008-08-19 09:30:00,25.25,25.33,25.08,25.3,105400.0,20.3201,20.3845,20.1833,20.3603,105400.0
2008-08-19 09:40:00,25.29,25.39,25.15,25.24,157400.0,20.3523,20.4328,20.2396,20.3121,157400.0
2008-08-19 09:50:00,25.24,25.32,25.18,25.25,132800.0,20.3121,20.3764,20.2638,20.3201,132800.0
2008-08-19 10:00:00,25.25,25.42,25.21,25.38,144200.0,20.3201,20.4569,20.2879,20.4247,144200.0
2008-08-19 10:10:00,25.37,25.5,25.37,25.48,275000.0,20.4167,20.5213,20.4167,20.5052,275000.0
2008-08-19 10:20:00,25.48,25.49,25.35,25.39,124000.0,20.5052,20.5132,20.4006,20.4328,124000.0
2008-08-19 10:30:00,25.39,25.4,25.29,25.4,82800.0,20.4328,20.4408,20.3523,20.4408,82800.0
2008-08-19 10:40:00,25.4,25.43,25.33,25.35,93800.0,20.4408,20.465,20.3845,20.4006,93800.0
2008-08-19 10:50:00,25.35,25.35,25.25,25.3,86600.0,20.4006,20.4006,20.3201,20.3603,86600.0
2008-08-19 11:00:00,25.3,25.32,25.26,25.28,59200.0,20.3603,20.3764,20.3282,20.3443,59200.0
2008-08-19 11:10:00,25.28,25.32,25.27,25.28,62600.0,20.3443,20.3764,20.3362,20.3443,62600.0
2008-08-19 11:20:00,25.27,25.31,25.26,25.28,57600.0,20.3362,20.3684,20.3282,20.3443,57600.0
2008-08-19 11:30:00,25.28,25.34,25.28,25.34,49800.0,20.3443,20.3925,20.3443,20.3925,49800.0
2008-08-19 11:40:00,25.33,25.4,25.33,25.39,45600.0,20.3845,20.4408,20.3845,20.4328,45600.0
2008-08-19 11:50:00,25.39,25.41,25.35,25.36,83000.0,20.4328,20.4489,20.4006,20.4086,83000.0
2008-08-19 12:00:00,25.35,25.37,25.32,25.32,78400.0,20.4006,20.4167,20.3764,20.3764,78400.0
2008-08-19 12:10:00,25.32,25.38,25.3,25.38,72400.0,20.3764,20.4247,20.3603,20.4247,72400.0
2008-08-19 12:20:00,25.38,25.39,25.31,25.34,55400.0,20.4247,20.4328,20.3684,20.3925,55400.0
2008-08-19 12:30:00,25.34,25.41,25.34,25.4,86800.0,20.3925,20.4489,20.3925,20.4408,86800.0
2008-08-19 12:40:00,25.4,25.4,25.31,25.32,87600.0,20.4408,20.4408,20.3684,20.3764,87600.0
2008-08-19 12:50:00,25.32,25.33,25.25,25.27,105400.0,20.3764,20.3845,20.3201,20.3362,105400.0
2008-08-19 13:00:00,25.27,25.27,25.16,25.24,135000.0,20.3362,20.3362,20.2477,20.3121,135000.0
2008-08-19 13:10:00,25.24,25.32,25.24,25.3,48800.0,20.3121,20.3764,20.3121,20.3603,48800.0
2008-08-19 13:20:00,25.31,25.36,25.31,25.35,60200.0,20.3684,20.4086,20.3684,20.4006,60200.0
2008-08-19 13:30:00,25.35,25.35,25.32,25.34,56800.0,20.4006,20.4006,20.3764,20.3925,56800.0
2008-08-19 13:40:00,25.34,25.35,25.28,25.29,57200.0,20.3925,20.4006,20.3443,20.3523,57200.0
2008-08-19 13:50:00,25.3,25.3,25.19,25.2,63000.0,20.3603,20.3603,20.2718,20.2799,63000.0
2008-08-19 14:00:00,25.21,25.21,25.16,25.18,76200.0,20.2879,20.2879,20.2477,20.2638,76200.0
2008-08-19 14:10:00,25.18,25.22,25.16,25.17,89400.0,20.2638,20.296,20.2477,20.2557,89400.0
2008-08-19 14:20:00,25.16,25.17,25.13,25.15,70400.0,20.2477,20.2557,20.2235,20.2396,70400.0
2008-08-19 14:30:00,25.14,25.17,25.14,25.16,54800.0,20.2316,20.2557,20.2316,20.2477,54800.0
2008-08-19 14:40:00,25.16,25.27,25.15,25.26,105200.0,20.2477,20.3362,20.2396,20.3282,105200.0
2008-08-19 14:50:00,25.27,25.29,25.25,25.26,50800.0,20.3362,20.3523,20.3201,20.3282,50800.0
2008-08-19 15:00:00,25.25,25.28,25.15,25.16,86600.0,20.3201,20.3443,20.2396,20.2477,86600.0
2008-08-19 15:10:00,25.16,25.17,25.11,25.12,192800.0,20.2477,20.2557,20.2074,20.2155,192800.0
2008-08-19 15:20:00,25.13,25.15,25.1,25.13,170200.0,20.2235,20.2396,20.1994,20.2235,170200.0
2008-08-19 15:30:00,25.13,25.23,25.11,25.22,117400.0,20.2235,20.304,20.2074,20.296,117400.0
2008-08-19 15:40:00,25.22,25.23,25.19,25.21,128800.0,20.296,20.304,20.2718,20.2879,128800.0
2008-08-19 15:50:00,25.21,25.3,25.2,25.28,387000.0,20.2879,20.3603,20.2799,20.3443,387000.0
2008-08-20 09:30:00,25.27,25.38,25.18,25.3,79800.0,20.3362,20.4247,20.2638,20.3603,79800.0
2008-08-20 09:40:00,25.3,25.44,25.27,25.29,114000.0,20.3603,20.473,20.3362,20.3523,114000.0
2008-08-20 09:50:00,25.27,25.32,25.11,25.11,59800.0,20.3362,20.3764,20.2074,20.2074,59800.0
2008-08-20 10:00:00,25.1,25.23,25.08,25.23,65200.0,20.1994,20.304,20.1833,20.304,65200.0
2008-08-20 10:10:00,25.25,25.32,25.18,25.32,124800.0,20.3201,20.3764,20.2638,20.3764,124800.0
2008-08-20 10:20:00,25.32,25.4,25.31,25.34,108600.0,20.3764,20.4408,20.3684,20.3925,108600.0
2008-08-20 10:30:00,25.34,25.41,25.29,25.4,96800.0,20.3925,20.4489,20.3523,20.4408,96800.0
2008-08-20 10:40:00,25.35,25.4,25.3,25.32,42600.0,20.4006,20.4408,20.3603,20.3764,42600.0
2008-08-20 10:50:00,25.31,25.43,25.3,25.43,71600.0,20.3684,20.465,20.3603,20.465,71600.0
2008-08-20 11:00:00,25.43,25.43,25.38,25.43,56200.0,20.465,20.465,20.4247,20.465,56200.0
2008-08-20 11:10:00,25.43,25.5,25.35,25.4,122200.0,20.465,20.5213,20.4006,20.4408,122200.0
2008-08-20 11:20:00,25.4,25.4,25.36,25.38,36200.0,20.4408,20.4408,20.4086,20.4247,36200.0
2008-08-20 11:30:00,25.38,25.39,25.28,25.3,33400.0,20.4247,20.4328,20.3443,20.3603,33400.0
2008-08-20 11:40:00,25.3,25.36,25.28,25.35,55200.0,20.3603,20.4086,20.3443,20.4006,55200.0
2008-08-20 11:50:00,25.36,25.36,25.31,25.35,56800.0,20.4086,20.4086,20.3684,20.4006,56800.0
2008-08-20 12:00:00,25.35,25.36,25.3,25.34,29400.0,20.4006,20.4086,20.3603,20.3925,29400.0
2008-08-20 12:10:00,25.34,25.34,25.31,25.31,31000.0,20.3925,20.3925,20.3684,20.3684,31000.0
2008-08-20 12:20:00,25.31,25.38,25.3,25.38,31200.0,20.3684,20.4247,20.3603,20.4247,31200.0
2008-08-20 12:30:00,25.39,25.39,25.35,25.39,18600.0,20.4328,20.4328,20.4006,20.4328,18600.0
2008-08-20 12:40:00,25.39,25.42,25.36,25.36,39200.0,20.4328,20.4569,20.4086,20.4086,39200.0
2008-08-20 12:50:00,25.36,25.4,25.33,25.39,32800.0,20.4086,20.4408,20.3845,20.4328,32800.0
2008-08-20 13:00:00,25.39,25.42,25.35,25.42,43600.0,20.4328,20.4569,20.4006,20.4569,43600.0
2008-08-20 13:10:00,25.41,25.41,25.36,25.38,69200.0,20.4489,20.4489,20.4086,20.4247,69200.0
2008-08-20 13:20:00,25.38,25.38,25.32,25.33,49800.0,20.4247,20.4247,20.3764,20.3845,49800.0
2008-08-20 13:30:00,25.33,25.34,25.3,25.31,33200.0,20.3845,20.3925,20.3603,20.3684,33200.0
2008-08-20 13:40:00,25.3,25.35,25.3,25.32,33600.0,20.3603,20.4006,20.3603,20.3764,33600.0
2008-08-20 13:50:00,25.32,25.33,25.24,25.25,46200.0,20.3764,20.3845,20.3121,20.3201,46200.0
2008-08-20 14:00:00,25.25,25.25,25.18,25.18,39000.0,20.3201,20.3201,20.2638,20.2638,39000.0
2008-08-20 14:10:00,25.18,25.2,25.15,25.16,43400.0,20.2638,20.2799,20.2396,20.2477,43400.0
2008-08-20 14:20:00,25.16,25.17,25.14,25.15,47400.0,20.2477,20.2557,20.2316,20.2396,47400.0
2008-08-20 14:30:00,25.15,25.16,25.13,25.13,56800.0,20.2396,20.2477,20.2235,20.2235,56800.0
2008-08-20 14:40:00,25.14,25.16,25.11,25.11,59600.0,20.2316,20.2477,20.2074,20.2074,59600.0
2008-08-20 14:50:00,25.11,25.17,25.11,25.17,49200.0,20.2074,20.2557,20.2074,20.2557,49200.0
2008-08-20 15:00:00,25.16,25.21,25.14,25.15,45800.0,20.2477,20.2879,20.2316,20.2396,45800.0
2008-08-20 15:10:00,25.15,25.15,25.11,25.11,55600.0,20.2396,20.2396,20.2074,20.2074,55600.0
2008-08-20 15:20:00,25.11,25.11,25.08,25.08,83800.0,20.2074,20.2074,20.1833,20.1833,83800.0
2008-08-20 15:30:00,25.08,25.13,25.06,25.1,118600.0,20.1833,20.2235,20.1672,20.1994,118600.0
2008-08-20 15:40:00,25.11,25.13,25.07,25.1,164800.0,20.2074,20.2235,20.1753,20.1994,164800.0
2008-08-20 15:50:00,25.1,25.13,25.08,25.12,198600.0,20.1994,20.2235,20.1833,20.2155,198600.0
2008-08-21 09:30:00,24.93,24.98,24.75,24.98,164400.0,20.0626,20.1028,19.9177,20.1028,164400.0
2008-08-21 09:40:00,24.99,24.99,24.86,24.91,210600.0,20.1109,20.1109,20.0063,20.0465,210600.0
2008-08-21 09:50:00,24.9,24.99,24.88,24.96,171200.0,20.0384,20.1109,20.0223,20.0867,171200.0
2008-08-21 10:00:00,24.96,25.03,24.88,24.89,187800.0,20.0867,20.1431,20.0223,20.0304,187800.0
2008-08-21 10:10:00,24.89,25.03,24.89,24.98,163200.0,20.0304,20.1431,20.0304,20.1028,163200.0
2008-08-21 10:20:00,24.98,25.0,24.97,24.98,84400.0,20.1028,20.1189,20.0948,20.1028,84400.0
2008-08-21 10:30:00,24.98,25.0,24.97,24.98,67400.0,20.1028,20.1189,20.0948,20.1028,67400.0
2008-08-21 10:40:00,24.99,24.99,24.83,24.83,146600.0,20.1109,20.1109,19.9821,19.9821,146600.0
2008-08-21 10:50:00,24.83,24.85,24.81,24.83,154200.0,19.9821,19.9982,19.966,19.9821,154200.0
2008-08-21 11:00:00,24.82,24.83,24.81,24.81,82200.0,19.9741,19.9821,19.966,19.966,82200.0
2008-08-21 11:10:00,24.81,24.89,24.81,24.88,109200.0,19.966,20.0304,19.966,20.0223,109200.0
2008-08-21 11:20:00,24.89,24.92,24.89,24.91,55800.0,20.0304,20.0545,20.0304,20.0465,55800.0
2008-08-21 11:30:00,24.91,24.95,24.9,24.95,98000.0,20.0465,20.0787,20.0384,20.0787,98000.0
2008-08-21 11:40:00,24.95,25.05,24.93,25.04,217800.0,20.0787,20.1592,20.0626,20.1511,217800.0
2008-08-21 11:50:00,25.04,25.05,24.95,24.96,114800.0,20.1511,20.1592,20.0787,20.0867,114800.0
2008-08-21 12:00:00,24.97,25.01,24.97,25.0,117000.0,20.0948,20.127,20.0948,20.1189,117000.0
2008-08-21 12:10:00,25.0,25.01,24.99,25.0,122800.0,20.1189,20.127,20.1109,20.1189,122800.0
2008-08-21 12:20:00,25.0,25.02,24.96,24.99,297400.0,20.1189,20.135,20.0867,20.1109,297400.0
2008-08-21 12:30:00,25.0,25.0,24.97,24.99,84800.0,20.1189,20.1189,20.0948,20.1109,84800.0
2008-08-21 12:40:00,24.98,24.99,24.97,24.98,48600.0,20.1028,20.1109,20.0948,20.1028,48600.0
2008-08-21 12:50:00,24.98,24.99,24.97,24.97,124800.0,20.1028,20.1109,20.0948,20.0948,124800.0
2008-08-21 13:00:00,24.98,24.98,24.95,24.96,89000.0,20.1028,20.1028,20.0787,20.0867,89000.0
2008-08-21 13:10:00,24.96,24.96,24.93,24.94,51600.0,20.0867,20.0867,20.0626,20.0706,51600.0
2008-08-21 13:20:00,24.94,24.96,24.92,24.93,168200.0,20.0706,20.0867,20.0545,20.0626,168200.0
2008-08-21 13:30:00,24.93,24.96,24.93,24.95,53800.0,20.0626,20.0867,20.0626,20.0787,53800.0
2008-08-21 13:40:00,24.95,24.95,24.93,24.95,68800.0,20.0787,20.0787,20.0626,20.0787,68800.0
2008-08-21 13:50:00,24.95,24.95,24.91,24.92,45800.0,20.0787,20.0787,20.0465,20.0545,45800.0
2008-08-21 14:00:00,24.92,24.97,24.92,24.93,57400.0,20.0545,20.0948,20.0545,20.0626,57400.0
2008-08-21 14:10:00,24.93,24.96,24.93,24.93,235800.0,20.0626,20.0867,20.0626,20.0626,235800.0
2008-08-21 14:20:00,24.93,24.95,24.92,24.92,91600.0,20.0626,20.0787,20.0545,20.0545,91600.0
2008-08-21 14:30:00,24.92,24.96,24.92,24.93,158600.0,20.0545,20.0867,20.0545,20.0626,158600.0
2008-08-21 14:40:00,24.94,24.96,24.93,24.96,68200.0,20.0706,20.0867,20.0626,20.0867,68200.0
2008-08-21 14:50:00,24.96,25.01,24.96,24.98,87200.0,20.0867,20.127,20.0867,20.1028,87200.0
2008-08-21 15:00:00,24.98,25.06,24.93,24.96,146400.0,20.1028,20.1672,20.0626,20.0867,146400.0
2008-08-21 15:10:00,24.95,24.96,24.93,24.95,81200.0,20.0787,20.0867,20.0626,20.0787,81200.0
2008-08-21 15:20:00,24.95,24.96,24.93,24.95,114800.0,20.0787,20.0867,20.0626,20.0787,114800.0
2008-08-21 15:30:00,24.95,25.0,24.94,25.0,71800.0,20.0787,20.1189,20.0706,20.1189,71800.0
2008-08-21 15:40:00,25.0,25.04,25.0,25.0,99400.0,20.1189,20.1511,20.1189,20.1189,99400.0
2008-08-21 15:50:00,25.0,25.04,25.0,25.01,122200.0,20.1189,20.1511,20.1189,20.127,122200.0
2008-08-22 09:30:00,25.18,25.25,25.15,25.21,88800.0,20.2638,20.3201,20.2396,20.2879,88800.0
2008-08-22 09:40:00,25.22,25.25,25.18,25.24,71200.0,20.296,20.3201,20.2638,20.3121,71200.0
2008-08-22 09:50:00,25.23,25.24,25.19,25.21,39000.0,20.304,20.3121,20.2718,20.2879,39000.0
2008-08-22 10:00:00,25.24,25.25,25.08,25.19,191400.0,20.3121,20.3201,20.1833,20.2718,191400.0
2008-08-22 10:10:00,25.2,25.25,25.18,25.2,148800.0,20.2799,20.3201,20.2638,20.2799,148800.0
2008-08-22 10:20:00,25.2,25.2,25.11,25.11,73000.0,20.2799,20.2799,20.2074,20.2074,73000.0
2008-08-22 10:30:00,25.13,25.16,25.1,25.1,93000.0,20.2235,20.2477,20.1994,20.1994,93000.0
2008-08-22 10:40:00,25.11,25.13,25.1,25.1,55400.0,20.2074,20.2235,20.1994,20.1994,55400.0
2008-08-22 10:50:00,25.11,25.14,25.1,25.13,59000.0,20.2074,20.2316,20.1994,20.2235,59000.0
2008-08-22 11:00:00,25.14,25.18,25.1,25.11,60400.0,20.2316,20.2638,20.1994,20.2074,60400.0
2008-08-22 11:10:00,25.11,25.18,25.11,25.17,57800.0,20.2074,20.2638,20.2074,20.2557,57800.0
2008-08-22 11:20:00,25.16,25.18,25.16,25.17,19000.0,20.2477,20.2638,20.2477,20.2557,19000.0
2008-08-22 11:30:00,25.16,25.2,25.16,25.18,43200.0,20.2477,20.2799,20.2477,20.2638,43200.0
2008-08-22 11:40:00,25.18,25.21,25.16,25.21,32000.0,20.2638,20.2879,20.2477,20.2879,32000.0
2008-08-22 11:50:00,25.21,25.22,25.19,25.21,24800.0,20.2879,20.296,20.2718,20.2879,24800.0
2008-08-22 12:00:00,25.21,25.21,25.11,25.13,38400.0,20.2879,20.2879,20.2074,20.2235,38400.0
2008-08-22 12:10:00,25.14,25.18,25.14,25.16,21000.0,20.2316,20.2638,20.2316,20.2477,21000.0
2008-08-22 12:20:00,25.17,25.17,25.13,25.14,34800.0,20.2557,20.2557,20.2235,20.2316,34800.0
2008-08-22 12:30:00,25.14,25.16,25.13,25.16,14600.0,20.2316,20.2477,20.2235,20.2477,14600.0
2008-08-22 12:40:00,25.15,25.18,25.15,25.17,23800.0,20.2396,20.2638,20.2396,20.2557,23800.0
2008-08-22 12:50:00,25.16,25.25,25.16,25.22,63800.0,20.2477,20.3201,20.2477,20.296,63800.0
2008-08-22 13:00:00,25.23,25.25,25.2,25.23,51400.0,20.304,20.3201,20.2799,20.304,51400.0
2008-08-22 13:10:00,25.23,25.29,25.2,25.29,144800.0,20.304,20.3523,20.2799,20.3523,144800.0
2008-08-22 13:20:00,25.29,25.33,25.29,25.3,35400.0,20.3523,20.3845,20.3523,20.3603,35400.0
2008-08-22 13:30:00,25.3,25.3,25.24,25.25,21400.0,20.3603,20.3603,20.3121,20.3201,21400.0
2008-08-22 13:40:00,25.25,25.28,25.25,25.26,21400.0,20.3201,20.3443,20.3201,20.3282,21400.0
2008-08-22 13:50:00,25.26,25.29,25.25,25.25,26400.0,20.3282,20.3523,20.3201,20.3201,26400.0
2008-08-22 14:00:00,25.25,25.28,25.25,25.26,38800.0,20.3201,20.3443,20.3201,20.3282,38800.0
2008-08-22 14:10:00,25.26,25.28,25.24,25.27,55400.0,20.3282,20.3443,20.3121,20.3362,55400.0
2008-08-22 14:20:00,25.27,25.31,25.26,25.29,58000.0,20.3362,20.3684,20.3282,20.3523,58000.0
2008-08-22 14:30:00,25.28,25.32,25.27,25.3,52600.0,20.3443,20.3764,20.3362,20.3603,52600.0
2008-08-22 14:40:00,25.3,25.32,25.25,25.25,55600.0,20.3603,20.3764,20.3201,20.3201,55600.0
2008-08-22 14:50:00,25.25,25.28,25.24,25.25,39800.0,20.3201,20.3443,20.3121,20.3201,39800.0
2008-08-22 15:00:00,25.25,25.28,25.22,25.28,63400.0,20.3201,20.3443,20.296,20.3443,63400.0
2008-08-22 15:10:00,25.28,25.32,25.27,25.31,62200.0,20.3443,20.3764,20.3362,20.3684,62200.0
2008-08-22 15:20:00,25.31,25.31,25.24,25.24,188800.0,20.3684,20.3684,20.3121,20.3121,188800.0
2008-08-22 15:30:00,25.25,25.29,25.24,25.24,675800.0,20.3201,20.3523,20.3121,20.3121,675800.0
2008-08-22 15:40:00,25.25,25.26,25.23,25.25,149400.0,20.3201,20.3282,20.304,20.3201,149400.0
2008-08-22 15:50:00,25.25,25.28,25.23,25.25,120600.0,20.3201,20.3443,20.304,20.3201,120600.0
2008-08-25 09:30:00,25.08,25.23,24.82,25.01,51200.0,20.1833,20.304,19.9741,20.127,51200.0
2008-08-25 09:40:00,25.03,25.11,25.02,25.09,40000.0,20.1431,20.2074,20.135,20.1913,40000.0
2008-08-25 09:50:00,25.1,25.11,25.03,25.04,43800.0,20.1994,20.2074,20.1431,20.1511,43800.0
2008-08-25 10:00:00,25.04,25.05,25.0,25.03,91800.0,20.1511,20.1592,20.1189,20.1431,91800.0
2008-08-25 10:10:00,25.03,25.06,24.99,25.0,104800.0,20.1431,20.1672,20.1109,20.1189,104800.0
2008-08-25 10:20:00,25.0,25.05,24.99,25.04,35000.0,20.1189,20.1592,20.1109,20.1511,35000.0
2008-08-25 10:30:00,25.04,25.09,25.0,25.06,44200.0,20.1511,20.1913,20.1189,20.1672,44200.0
2008-08-25 10:40:00,25.05,25.08,25.01,25.01,28200.0,20.1592,20.1833,20.127,20.127,28200.0
2008-08-25 10:50:00,25.0,25.03,24.97,24.99,26800.0,20.1189,20.1431,20.0948,20.1109,26800.0
2008-08-25 11:00:00,24.98,24.98,24.96,24.97,18600.0,20.1028,20.1028,20.0867,20.0948,18600.0
2008-08-25 11:10:00,24.97,25.0,24.96,24.98,24800.0,20.0948,20.1189,20.0867,20.1028,24800.0
2008-08-25 11:20:00,24.98,25.0,24.97,25.0,20000.0,20.1028,20.1189,20.0948,20.1189,20000.0
2008-08-25 11:30:00,25.0,25.02,25.0,25.02,18800.0,20.1189,20.135,20.1189,20.135,18800.0
2008-08-25 11:40:00,25.01,25.01,25.0,25.0,6000.0,20.127,20.127,20.1189,20.1189,6000.0
2008-08-25 11:50:00,25.0,25.0,24.92,24.92,52600.0,20.1189,20.1189,20.0545,20.0545,52600.0
2008-08-25 12:00:00,24.93,24.94,24.91,24.93,33200.0,20.0626,20.0706,20.0465,20.0626,33200.0
2008-08-25 12:10:00,24.93,24.93,24.91,24.91,20800.0,20.0626,20.0626,20.0465,20.0465,20800.0
2008-08-25 12:20:00,24.91,24.93,24.91,24.93,23600.0,20.0465,20.0626,20.0465,20.0626,23600.0
2008-08-25 12:30:00,24.93,24.98,24.91,24.97,33200.0,20.0626,20.1028,20.0465,20.0948,33200.0
2008-08-25 12:40:00,24.97,24.99,24.95,24.98,27200.0,20.0948,20.1109,20.0787,20.1028,27200.0
2008-08-25 12:50:00,24.98,25.0,24.95,25.0,36800.0,20.1028,20.1189,20.0787,20.1189,36800.0
2008-08-25 13:00:00,25.0,25.05,24.97,25.02,33400.0,20.1189,20.1592,20.0948,20.135,33400.0
2008-08-25 13:10:00,25.01,25.02,24.99,24.99,58000.0,20.127,20.135,20.1109,20.1109,58000.0
2008-08-25 13:20:00,25.0,25.03,24.99,25.0,23600.0,20.1189,20.1431,20.1109,20.1189,23600.0
2008-08-25 13:30:00,25.0,25.0,24.97,24.97,18800.0,20.1189,20.1189,20.0948,20.0948,18800.0
2008-08-25 13:40:00,24.98,24.98,24.95,24.95,42000.0,20.1028,20.1028,20.0787,20.0787,42000.0
2008-08-25 13:50:00,24.95,24.97,24.94,24.95,32200.0,20.0787,20.0948,20.0706,20.0787,32200.0
2008-08-25 14:00:00,24.95,24.97,24.94,24.96,62200.0,20.0787,20.0948,20.0706,20.0867,62200.0
2008-08-25 14:10:00,24.95,24.97,24.95,24.95,30200.0,20.0787,20.0948,20.0787,20.0787,30200.0
2008-08-25 14:20:00,24.95,24.96,24.93,24.93,43200.0,20.0787,20.0867,20.0626,20.0626,43200.0
2008-08-25 14:30:00,24.93,24.95,24.92,24.95,27800.0,20.0626,20.0787,20.0545,20.0787,27800.0
2008-08-25 14:40:00,24.93,24.96,24.92,24.96,42400.0,20.0626,20.0867,20.0545,20.0867,42400.0
2008-08-25 14:50:00,24.96,24.96,24.89,24.91,55800.0,20.0867,20.0867,20.0304,20.0465,55800.0
2008-08-25 15:00:00,24.91,24.96,24.87,24.87,87000.0,20.0465,20.0867,20.0143,20.0143,87000.0
2008-08-25 15:10:00,24.87,24.91,24.86,24.9,78400.0,20.0143,20.0465,20.0063,20.0384,78400.0
2008-08-25 15:20:00,24.9,24.91,24.86,24.86,52600.0,20.0384,20.0465,20.0063,20.0063,52600.0
2008-08-25 15:30:00,24.88,24.9,24.87,24.88,67400.0,20.0223,20.0384,20.0143,20.0223,67400.0
2008-08-25 15:40:00,24.88,24.99,24.87,24.98,96800.0,20.0223,20.1109,20.0143,20.1028,96800.0
2008-08-25 15:50:00,24.98,25.02,24.95,24.98,167000.0,20.1028,20.135,20.0787,20.1028,167000.0
2008-08-26 09:30:00,24.91,25.0,24.89,24.89,41400.0,20.0465,20.1189,20.0304,20.0304,41400.0
2008-08-26 09:40:00,24.89,24.95,24.86,24.92,33200.0,20.0304,20.0787,20.0063,20.0545,33200.0
2008-08-26 09:50:00,24.91,24.92,24.87,24.88,23000.0,20.0465,20.0545,20.0143,20.0223,23000.0
2008-08-26 10:00:00,24.88,24.99,24.88,24.93,57200.0,20.0223,20.1109,20.0223,20.0626,57200.0
2008-08-26 10:10:00,24.94,24.98,24.88,24.9,29400.0,20.0706,20.1028,20.0223,20.0384,29400.0
2008-08-26 10:20:00,24.9,25.02,24.89,25.02,79200.0,20.0384,20.135,20.0304,20.135,79200.0
2008-08-26 10:30:00,25.02,25.08,25.02,25.02,77400.0,20.135,20.1833,20.135,20.135,77400.0
2008-08-26 10:40:00,25.02,25.03,24.98,25.02,37600.0,20.135,20.1431,20.1028,20.135,37600.0
2008-08-26 10:50:00,25.03,25.08,25.02,25.05,42000.0,20.1431,20.1833,20.135,20.1592,42000.0
2008-08-26 11:00:00,25.05,25.06,24.97,24.98,32400.0,20.1592,20.1672,20.0948,20.1028,32400.0
2008-08-26 11:10:00,24.98,24.98,24.97,24.98,34200.0,20.1028,20.1028,20.0948,20.1028,34200.0
2008-08-26 11:20:00,24.98,25.02,24.98,25.02,47200.0,20.1028,20.135,20.1028,20.135,47200.0
2008-08-26 11:30:00,25.02,25.02,24.97,24.99,36000.0,20.135,20.135,20.0948,20.1109,36000.0
2008-08-26 11:40:00,24.99,25.01,24.98,25.01,26600.0,20.1109,20.127,20.1028,20.127,26600.0
2008-08-26 11:50:00,25.01,25.01,24.98,24.99,47200.0,20.127,20.127,20.1028,20.1109,47200.0
2008-08-26 12:00:00,24.99,24.99,24.95,24.96,25200.0,20.1109,20.1109,20.0787,20.0867,25200.0
2008-08-26 12:10:00,24.96,24.96,24.94,24.96,18600.0,20.0867,20.0867,20.0706,20.0867,18600.0
2008-08-26 12:20:00,24.96,24.99,24.94,24.95,21000.0,20.0867,20.1109,20.0706,20.0787,21000.0
2008-08-26 12:30:00,24.95,24.99,24.94,24.98,14000.0,20.0787,20.1109,20.0706,20.1028,14000.0
2008-08-26 12:40:00,24.97,24.98,24.95,24.95,42400.0,20.0948,20.1028,20.0787,20.0787,42400.0
2008-08-26 12:50:00,24.95,24.97,24.93,24.95,20400.0,20.0787,20.0948,20.0626,20.0787,20400.0
2008-08-26 13:00:00,24.95,24.97,24.93,24.95,27000.0,20.0787,20.0948,20.0626,20.0787,27000.0
2008-08-26 13:10:00,24.95,24.96,24.93,24.93,20600.0,20.0787,20.0867,20.0626,20.0626,20600.0
2008-08-26 13:20:00,24.92,24.98,24.92,24.92,23600.0,20.0545,20.1028,20.0545,20.0545,23600.0
2008-08-26 13:30:00,24.92,24.93,24.89,24.9,28200.0,20.0545,20.0626,20.0304,20.0384,28200.0
2008-08-26 13:40:00,24.9,24.9,24.89,24.89,21800.0,20.0384,20.0384,20.0304,20.0304,21800.0
2008-08-26 13:50:00,24.89,24.91,24.88,24.9,42000.0,20.0304,20.0465,20.0223,20.0384,42000.0
2008-08-26 14:00:00,24.9,24.9,24.86,24.9,44000.0,20.0384,20.0384,20.0063,20.0384,44000.0
2008-08-26 14:10:00,24.9,24.9,24.85,24.86,35800.0,20.0384,20.0384,19.9982,20.0063,35800.0
2008-08-26 14:20:00,24.85,24.86,24.82,24.83,62800.0,19.9982,20.0063,19.9741,19.9821,62800.0
2008-08-26 14:30:00,24.82,24.85,24.81,24.82,88000.0,19.9741,19.9982,19.966,19.9741,88000.0
2008-08-26 14:40:00,24.82,24.86,24.82,24.85,36600.0,19.9741,20.0063,19.9741,19.9982,36600.0
2008-08-26 14:50:00,24.85,24.86,24.83,24.84,20600.0,19.9982,20.0063,19.9821,19.9902,20600.0
2008-08-26 15:00:00,24.83,24.84,24.78,24.79,98800.0,19.9821,19.9902,19.9419,19.9499,98800.0
2008-08-26 15:10:00,24.79,24.85,24.79,24.82,64800.0,19.9499,19.9982,19.9499,19.9741,64800.0
2008-08-26 15:20:00,24.82,24.82,24.8,24.8,34000.0,19.9741,19.9741,19.958,19.958,34000.0
2008-08-26 15:30:00,24.8,24.84,24.8,24.83,64600.0,19.958,19.9902,19.958,19.9821,64600.0
2008-08-26 15:40:00,24.83,24.83,24.78,24.78,145400.0,19.9821,19.9821,19.9419,19.9419,145400.0
2008-08-26 15:50:00,24.78,24.81,24.78,24.79,240800.0,19.9419,19.966,19.9419,19.9499,240800.0
2008-08-27 09:30:00,24.81,24.94,24.71,24.88,50600.0,19.966,20.0706,19.8855,20.0223,50600.0
2008-08-27 09:40:00,24.88,24.9,24.76,24.8,25400.0,20.0223,20.0384,19.9258,19.958,25400.0
2008-08-27 09:50:00,24.79,24.82,24.75,24.8,61000.0,19.9499,19.9741,19.9177,19.958,61000.0
2008-08-27 10:00:00,24.8,24.93,24.8,24.89,96000.0,19.958,20.0626,19.958,20.0304,96000.0
2008-08-27 10:10:00,24.89,24.99,24.88,24.99,35400.0,20.0304,20.1109,20.0223,20.1109,35400.0
2008-08-27 10:20:00,24.98,25.1,24.93,24.93,58200.0,20.1028,20.1994,20.0626,20.0626,58200.0
2008-08-27 10:30:00,24.94,25.0,24.93,24.97,67600.0,20.0706,20.1189,20.0626,20.0948,67600.0
2008-08-27 10:40:00,24.95,24.96,24.86,24.86,32400.0,20.0787,20.0867,20.0063,20.0063,32400.0
2008-08-27 10:50:00,24.86,24.86,24.79,24.81,36600.0,20.0063,20.0063,19.9499,19.966,36600.0
2008-08-27 11:00:00,24.81,24.82,24.78,24.78,37800.0,19.966,19.9741,19.9419,19.9419,37800.0
2008-08-27 11:10:00,24.78,24.79,24.77,24.77,22400.0,19.9419,19.9499,19.9338,19.9338,22400.0
2008-08-27 11:20:00,24.78,24.82,24.76,24.76,22600.0,19.9419,19.9741,19.9258,19.9258,22600.0
2008-08-27 11:30:00,24.76,24.76,24.73,24.74,28000.0,19.9258,19.9258,19.9016,19.9097,28000.0
2008-08-27 11:40:00,24.74,24.78,24.74,24.75,21800.0,19.9097,19.9419,19.9097,19.9177,21800.0
2008-08-27 11:50:00,24.75,24.76,24.74,24.75,19600.0,19.9177,19.9258,19.9097,19.9177,19600.0
2008-08-27 12:00:00,24.76,24.79,24.74,24.78,30000.0,19.9258,19.9499,19.9097,19.9419,30000.0
2008-08-27 12:10:00,24.78,24.81,24.74,24.8,59000.0,19.9419,19.966,19.9097,19.958,59000.0
2008-08-27 12:20:00,24.8,24.85,24.8,24.8,42200.0,19.958,19.9982,19.958,19.958,42200.0
2008-08-27 12:30:00,24.81,24.82,24.79,24.79,39600.0,19.966,19.9741,19.9499,19.9499,39600.0
2008-08-27 12:40:00,24.79,24.9,24.79,24.9,26800.0,19.9499,20.0384,19.9499,20.0384,26800.0
2008-08-27 12:50:00,24.9,24.92,24.84,24.84,25200.0,20.0384,20.0545,19.9902,19.9902,25200.0
2008-08-27 13:00:00,24.85,24.87,24.79,24.85,70200.0,19.9982,20.0143,19.9499,19.9982,70200.0
2008-08-27 13:10:00,24.86,24.88,24.83,24.84,26000.0,20.0063,20.0223,19.9821,19.9902,26000.0
2008-08-27 13:20:00,24.83,24.84,24.79,24.8,17000.0,19.9821,19.9902,19.9499,19.958,17000.0
2008-08-27 13:30:00,24.8,24.83,24.79,24.8,30800.0,19.958,19.9821,19.9499,19.958,30800.0
2008-08-27 13:40:00,24.8,24.83,24.8,24.81,27200.0,19.958,19.9821,19.958,19.966,27200.0
2008-08-27 13:50:00,24.81,24.83,24.79,24.81,18200.0,19.966,19.9821,19.9499,19.966,18200.0
2008-08-27 14:00:00,24.81,24.82,24.79,24.8,17800.0,19.966,19.9741,19.9499,19.958,17800.0
2008-08-27 14:10:00,24.8,24.81,24.78,24.79,27400.0,19.958,19.966,19.9419,19.9499,27400.0
2008-08-27 14:20:00,24.79,24.83,24.79,24.82,33600.0,19.9499,19.9821,19.9499,19.9741,33600.0
2008-08-27 14:30:00,24.81,24.82,24.81,24.82,32000.0,19.966,19.9741,19.966,19.9741,32000.0
2008-08-27 14:40:00,24.82,24.83,24.81,24.82,60600.0,19.9741,19.9821,19.966,19.9741,60600.0
2008-08-27 14:50:00,24.82,24.82,24.77,24.77,29800.0,19.9741,19.9741,19.9338,19.9338,29800.0
2008-08-27 15:00:00,24.77,24.82,24.77,24.82,38400.0,19.9338,19.9741,19.9338,19.9741,38400.0
2008-08-27 15:10:00,24.82,24.82,24.76,24.76,34000.0,19.9741,19.9741,19.9258,19.9258,34000.0
2008-08-27 15:20:00,24.76,24.78,24.72,24.72,47800.0,19.9258,19.9419,19.8936,19.8936,47800.0
2008-08-27 15:30:00,24.72,24.73,24.7,24.71,67000.0,19.8936,19.9016,19.8775,19.8855,67000.0
2008-08-27 15:40:00,24.71,24.74,24.68,24.7,114600.0,19.8855,19.9097,19.8614,19.8775,114600.0
2008-08-27 15:50:00,24.7,24.79,24.69,24.79,126400.0,19.8775,19.9499,19.8694,19.9499,126400.0
2008-08-28 09:30:00,24.88,25.1,24.86,25.0,88000.0,20.0223,20.1994,20.0063,20.1189,88000.0
2008-08-28 09:40:00,25.03,25.08,25.0,25.05,117400.0,20.1431,20.1833,20.1189,20.1592,117400.0
2008-08-28 09:50:00,25.04,25.04,24.91,24.95,79400.0,20.1511,20.1511,20.0465,20.0787,79400.0
2008-08-28 10:00:00,24.97,24.98,24.92,24.94,75600.0,20.0948,20.1028,20.0545,20.0706,75600.0
2008-08-28 10:10:00,24.95,24.95,24.89,24.89,34600.0,20.0787,20.0787,20.0304,20.0304,34600.0
2008-08-28 10:20:00,24.89,24.9,24.83,24.86,36800.0,20.0304,20.0384,19.9821,20.0063,36800.0
2008-08-28 10:30:00,24.86,24.95,24.86,24.94,85800.0,20.0063,20.0787,20.0063,20.0706,85800.0
2008-08-28 10:40:00,24.95,25.05,24.93,25.03,69600.0,20.0787,20.1592,20.0626,20.1431,69600.0
2008-08-28 10:50:00,25.03,25.06,25.03,25.06,51800.0,20.1431,20.1672,20.1431,20.1672,51800.0
2008-08-28 11:00:00,25.06,25.07,25.0,25.0,79400.0,20.1672,20.1753,20.1189,20.1189,79400.0
2008-08-28 11:10:00,25.0,25.02,24.99,25.0,44400.0,20.1189,20.135,20.1109,20.1189,44400.0
2008-08-28 11:20:00,25.0,25.0,24.97,24.97,37200.0,20.1189,20.1189,20.0948,20.0948,37200.0
2008-08-28 11:30:00,24.97,25.0,24.97,24.97,31400.0,20.0948,20.1189,20.0948,20.0948,31400.0
2008-08-28 11:40:00,24.98,25.0,24.93,24.99,33400.0,20.1028,20.1189,20.0626,20.1109,33400.0
2008-08-28 11:50:00,24.99,25.08,24.98,25.0,72000.0,20.1109,20.1833,20.1028,20.1189,72000.0
2008-08-28 12:00:00,25.0,25.03,24.97,25.03,61800.0,20.1189,20.1431,20.0948,20.1431,61800.0
2008-08-28 12:10:00,25.04,25.04,25.01,25.02,36600.0,20.1511,20.1511,20.127,20.135,36600.0
2008-08-28 12:20:00,25.02,25.03,25.0,25.01,43800.0,20.135,20.1431,20.1189,20.127,43800.0
2008-08-28 12:30:00,25.0,25.02,25.0,25.0,131400.0,20.1189,20.135,20.1189,20.1189,131400.0
2008-08-28 12:40:00,25.0,25.03,25.0,25.02,32800.0,20.1189,20.1431,20.1189,20.135,32800.0
2008-08-28 12:50:00,25.02,25.05,25.0,25.0,40600.0,20.135,20.1592,20.1189,20.1189,40600.0
2008-08-28 13:00:00,25.0,25.0,24.99,25.0,38200.0,20.1189,20.1189,20.1109,20.1189,38200.0
2008-08-28 13:10:00,24.99,25.01,24.99,25.0,77400.0,20.1109,20.127,20.1109,20.1189,77400.0
2008-08-28 13:20:00,25.0,25.05,25.0,25.04,31400.0,20.1189,20.1592,20.1189,20.1511,31400.0
2008-08-28 13:30:00,25.04,25.11,25.0,25.02,109200.0,20.1511,20.2074,20.1189,20.135,109200.0
2008-08-28 13:40:00,25.01,25.02,24.98,24.98,56800.0,20.127,20.135,20.1028,20.1028,56800.0
2008-08-28 13:50:00,24.99,25.0,24.98,25.0,20600.0,20.1109,20.1189,20.1028,20.1189,20600.0
2008-08-28 14:00:00,25.0,25.0,24.99,25.0,49600.0,20.1189,20.1189,20.1109,20.1189,49600.0
2008-08-28 14:10:00,25.0,25.0,24.99,25.0,50200.0,20.1189,20.1189,20.1109,20.1189,50200.0
2008-08-28 14:20:00,25.0,25.0,24.99,25.0,37200.0,20.1189,20.1189,20.1109,20.1189,37200.0
2008-08-28 14:30:00,25.0,25.05,25.0,25.05,71400.0,20.1189,20.1592,20.1189,20.1592,71400.0
2008-08-28 14:40:00,25.05,25.07,25.0,25.0,49000.0,20.1592,20.1753,20.1189,20.1189,49000.0
2008-08-28 14:50:00,25.0,25.02,25.0,25.0,59800.0,20.1189,20.135,20.1189,20.1189,59800.0
2008-08-28 15:00:00,25.0,25.04,25.0,25.03,48400.0,20.1189,20.1511,20.1189,20.1431,48400.0
2008-08-28 15:10:00,25.03,25.07,25.03,25.07,42400.0,20.1431,20.1753,20.1431,20.1753,42400.0
2008-08-28 15:20:00,25.07,25.11,25.06,25.11,62200.0,20.1753,20.2074,20.1672,20.2074,62200.0
2008-08-28 15:30:00,25.11,25.15,25.07,25.08,90000.0,20.2074,20.2396,20.1753,20.1833,90000.0
2008-08-28 15:40:00,25.08,25.1,25.02,25.02,199000.0,20.1833,20.1994,20.135,20.135,199000.0
2008-08-28 15:50:00,25.02,25.08,25.02,25.05,739400.0,20.135,20.1833,20.135,20.1592,739400.0
2008-08-29 09:30:00,25.02,25.17,24.94,25.15,101400.0,20.135,20.2557,20.0706,20.2396,101400.0
2008-08-29 09:40:00,25.14,25.25,25.13,25.17,76000.0,20.2316,20.3201,20.2235,20.2557,76000.0
2008-08-29 09:50:00,25.17,25.18,25.05,25.08,82200.0,20.2557,20.2638,20.1592,20.1833,82200.0
2008-08-29 10:00:00,25.09,25.2,25.09,25.2,68600.0,20.1913,20.2799,20.1913,20.2799,68600.0
2008-08-29 10:10:00,25.2,25.29,25.12,25.12,123600.0,20.2799,20.3523,20.2155,20.2155,123600.0
2008-08-29 10:20:00,25.12,25.12,25.01,25.02,103200.0,20.2155,20.2155,20.127,20.135,103200.0
2008-08-29 10:30:00,25.04,25.06,25.02,25.04,51600.0,20.1511,20.1672,20.135,20.1511,51600.0
2008-08-29 10:40:00,25.04,25.06,25.03,25.05,33200.0,20.1511,20.1672,20.1431,20.1592,33200.0
2008-08-29 10:50:00,25.05,25.07,25.0,25.01,31600.0,20.1592,20.1753,20.1189,20.127,31600.0
2008-08-29 11:00:00,25.01,25.11,24.98,25.1,41600.0,20.127,20.2074,20.1028,20.1994,41600.0
2008-08-29 11:10:00,25.1,25.1,25.08,25.1,18200.0,20.1994,20.1994,20.1833,20.1994,18200.0
2008-08-29 11:20:00,25.09,25.1,25.07,25.08,28400.0,20.1913,20.1994,20.1753,20.1833,28400.0
2008-08-29 11:30:00,25.07,25.09,25.06,25.08,58600.0,20.1753,20.1913,20.1672,20.1833,58600.0
2008-08-29 11:40:00,25.08,25.09,25.06,25.07,55800.0,20.1833,20.1913,20.1672,20.1753,55800.0
2008-08-29 11:50:00,25.08,25.13,25.07,25.11,39600.0,20.1833,20.2235,20.1753,20.2074,39600.0
2008-08-29 12:00:00,25.11,25.11,25.06,25.08,33000.0,20.2074,20.2074,20.1672,20.1833,33000.0
2008-08-29 12:10:00,25.08,25.11,25.07,25.11,15800.0,20.1833,20.2074,20.1753,20.2074,15800.0
2008-08-29 12:20:00,25.11,25.11,25.1,25.11,48200.0,20.2074,20.2074,20.1994,20.2074,48200.0
2008-08-29 12:30:00,25.11,25.11,25.1,25.11,13600.0,20.2074,20.2074,20.1994,20.2074,13600.0
2008-08-29 12:40:00,25.1,25.11,25.09,25.09,90600.0,20.1994,20.2074,20.1913,20.1913,90600.0
2008-08-29 12:50:00,25.09,25.13,25.09,25.11,44200.0,20.1913,20.2235,20.1913,20.2074,44200.0
2008-08-29 13:00:00,25.11,25.14,25.09,25.1,78600.0,20.2074,20.2316,20.1913,20.1994,78600.0
2008-08-29 13:10:00,25.11,25.14,25.11,25.11,24800.0,20.2074,20.2316,20.2074,20.2074,24800.0
2008-08-29 13:20:00,25.12,25.15,25.11,25.14,15400.0,20.2155,20.2396,20.2074,20.2316,15400.0
2008-08-29 13:30:00,25.14,25.14,25.08,25.09,10600.0,20.2316,20.2316,20.1833,20.1913,10600.0
2008-08-29 13:40:00,25.07,25.07,25.04,25.04,16800.0,20.1753,20.1753,20.1511,20.1511,16800.0
2008-08-29 13:50:00,25.04,25.04,25.02,25.03,24000.0,20.1511,20.1511,20.135,20.1431,24000.0
2008-08-29 14:00:00,25.03,25.03,25.02,25.02,25400.0,20.1431,20.1431,20.135,20.135,25400.0
2008-08-29 14:10:00,25.02,25.02,24.99,25.0,36800.0,20.135,20.135,20.1109,20.1189,36800.0
2008-08-29 14:20:00,25.0,25.01,24.97,24.98,32600.0,20.1189,20.127,20.0948,20.1028,32600.0
2008-08-29 14:30:00,24.98,24.98,24.97,24.98,32600.0,20.1028,20.1028,20.0948,20.1028,32600.0
2008-08-29 14:40:00,24.97,24.98,24.97,24.97,16400.0,20.0948,20.1028,20.0948,20.0948,16400.0
2008-08-29 14:50:00,24.97,24.97,24.97,24.97,15400.0,20.0948,20.0948,20.0948,20.0948,15400.0
2008-08-29 15:00:00,24.97,24.97,24.95,24.95,46000.0,20.0948,20.0948,20.0787,20.0787,46000.0
2008-08-29 15:10:00,24.96,24.96,24.94,24.94,64800.0,20.0867,20.0867,20.0706,20.0706,64800.0
2008-08-29 15:20:00,24.94,24.95,24.93,24.93,35000.0,20.0706,20.0787,20.0626,20.0626,35000.0
2008-08-29 15:30:00,24.93,24.93,24.91,24.91,89200.0,20.0626,20.0626,20.0465,20.0465,89200.0
2008-08-29 15:40:00,24.91,24.93,24.9,24.93,179800.0,20.0465,20.0626,20.0384,20.0626,179800.0
2008-08-29 15:50:00,24.92,24.94,24.92,24.92,173000.0,20.0545,20.0706,20.0545,20.0545,173000.0
2008-09-02 09:30:00,25.2,25.39,24.75,25.15,238800.0,20.2799,20.4328,19.9177,20.2396,238800.0
2008-09-02 09:40:00,25.17,25.33,25.16,25.31,212200.0,20.2557,20.3845,20.2477,20.3684,212200.0
2008-09-02 09:50:00,25.31,25.33,25.19,25.2,87200.0,20.3684,20.3845,20.2718,20.2799,87200.0
2008-09-02 10:00:00,25.2,25.29,25.16,25.27,158400.0,20.2799,20.3523,20.2477,20.3362,158400.0
2008-09-02 10:10:00,25.27,25.27,25.18,25.18,135600.0,20.3362,20.3362,20.2638,20.2638,135600.0
2008-09-02 10:20:00,25.18,25.2,25.14,25.14,101000.0,20.2638,20.2799,20.2316,20.2316,101000.0
2008-09-02 10:30:00,25.14,25.14,25.08,25.1,243200.0,20.2316,20.2316,20.1833,20.1994,243200.0
2008-09-02 10:40:00,25.1,25.1,24.96,24.99,72200.0,20.1994,20.1994,20.0867,20.1109,72200.0
2008-09-02 10:50:00,25.0,25.01,24.98,25.0,40000.0,20.1189,20.127,20.1028,20.1189,40000.0
2008-09-02 11:00:00,25.01,25.02,24.99,25.0,33200.0,20.127,20.135,20.1109,20.1189,33200.0
2008-09-02 11:10:00,25.0,25.02,24.97,24.98,43000.0,20.1189,20.135,20.0948,20.1028,43000.0
2008-09-02 11:20:00,24.97,24.98,24.93,24.97,43800.0,20.0948,20.1028,20.0626,20.0948,43800.0
2008-09-02 11:30:00,24.98,24.99,24.97,24.98,37800.0,20.1028,20.1109,20.0948,20.1028,37800.0
2008-09-02 11:40:00,24.98,24.99,24.97,24.98,62800.0,20.1028,20.1109,20.0948,20.1028,62800.0
2008-09-02 11:50:00,24.98,25.04,24.98,25.01,49400.0,20.1028,20.1511,20.1028,20.127,49400.0
2008-09-02 12:00:00,25.02,25.03,25.0,25.03,25800.0,20.135,20.1431,20.1189,20.1431,25800.0
2008-09-02 12:10:00,25.03,25.05,25.02,25.05,36000.0,20.1431,20.1592,20.135,20.1592,36000.0
2008-09-02 12:20:00,25.05,25.05,24.97,24.98,59400.0,20.1592,20.1592,20.0948,20.1028,59400.0
2008-09-02 12:30:00,24.98,24.98,24.97,24.98,65600.0,20.1028,20.1028,20.0948,20.1028,65600.0
2008-09-02 12:40:00,24.98,25.02,24.98,25.0,66200.0,20.1028,20.135,20.1028,20.1189,66200.0
2008-09-02 12:50:00,25.01,25.01,24.98,24.99,47600.0,20.127,20.127,20.1028,20.1109,47600.0
2008-09-02 13:00:00,24.99,25.0,24.99,25.0,138800.0,20.1109,20.1189,20.1109,20.1189,138800.0
2008-09-02 13:10:00,25.0,25.01,24.98,25.0,94000.0,20.1189,20.127,20.1028,20.1189,94000.0
2008-09-02 13:20:00,25.0,25.01,24.97,24.99,197400.0,20.1189,20.127,20.0948,20.1109,197400.0
2008-09-02 13:30:00,24.99,25.05,24.98,25.05,41800.0,20.1109,20.1592,20.1028,20.1592,41800.0
2008-09-02 13:40:00,25.05,25.05,24.98,24.98,48600.0,20.1592,20.1592,20.1028,20.1028,48600.0
2008-09-02 13:50:00,24.98,25.0,24.98,24.98,139400.0,20.1028,20.1189,20.1028,20.1028,139400.0
2008-09-02 14:00:00,24.98,25.02,24.97,25.0,77000.0,20.1028,20.135,20.0948,20.1189,77000.0
2008-09-02 14:10:00,25.0,25.0,24.96,24.96,78800.0,20.1189,20.1189,20.0867,20.0867,78800.0
2008-09-02 14:20:00,24.96,24.99,24.96,24.96,57200.0,20.0867,20.1109,20.0867,20.0867,57200.0
2008-09-02 14:30:00,24.97,24.97,24.86,24.87,89200.0,20.0948,20.0948,20.0063,20.0143,89200.0
2008-09-02 14:40:00,24.86,24.92,24.85,24.91,143800.0,20.0063,20.0545,19.9982,20.0465,143800.0
2008-09-02 14:50:00,24.92,24.93,24.86,24.91,121600.0,20.0545,20.0626,20.0063,20.0465,121600.0
2008-09-02 15:00:00,24.91,24.91,24.86,24.87,69600.0,20.0465,20.0465,20.0063,20.0143,69600.0
2008-09-02 15:10:00,24.87,24.9,24.86,24.89,84000.0,20.0143,20.0384,20.0063,20.0304,84000.0
2008-09-02 15:20:00,24.89,24.9,24.88,24.89,68000.0,20.0304,20.0384,20.0223,20.0304,68000.0
2008-09-02 15:30:00,24.88,24.9,24.84,24.84,123800.0,20.0223,20.0384,19.9902,19.9902,123800.0
2008-09-02 15:40:00,24.85,24.86,24.79,24.82,147000.0,19.9982,20.0063,19.9499,19.9741,147000.0
2008-09-02 15:50:00,24.82,24.84,24.79,24.83,236600.0,19.9741,19.9902,19.9499,19.9821,236600.0
2008-09-03 09:30:00,24.75,24.99,24.72,24.82,145000.0,19.9177,20.1109,19.8936,19.9741,145000.0
2008-09-03 09:40:00,24.82,24.95,24.8,24.95,114400.0,19.9741,20.0787,19.958,20.0787,114400.0
2008-09-03 09:50:00,24.95,25.08,24.95,25.04,227400.0,20.0787,20.1833,20.0787,20.1511,227400.0
2008-09-03 10:00:00,25.04,25.12,24.99,24.99,140800.0,20.1511,20.2155,20.1109,20.1109,140800.0
2008-09-03 10:10:00,25.0,25.04,24.99,25.03,54200.0,20.1189,20.1511,20.1109,20.1431,54200.0
2008-09-03 10:20:00,25.03,25.13,25.02,25.1,78800.0,20.1431,20.2235,20.135,20.1994,78800.0
2008-09-03 10:30:00,25.1,25.21,25.1,25.2,68600.0,20.1994,20.2879,20.1994,20.2799,68600.0
2008-09-03 10:40:00,25.2,25.25,25.13,25.17,72200.0,20.2799,20.3201,20.2235,20.2557,72200.0
2008-09-03 10:50:00,25.17,25.21,25.17,25.19,49400.0,20.2557,20.2879,20.2557,20.2718,49400.0
2008-09-03 11:00:00,25.18,25.25,25.18,25.23,70000.0,20.2638,20.3201,20.2638,20.304,70000.0
2008-09-03 11:10:00,25.23,25.23,25.08,25.09,60400.0,20.304,20.304,20.1833,20.1913,60400.0
2008-09-03 11:20:00,25.09,25.18,25.08,25.15,66600.0,20.1913,20.2638,20.1833,20.2396,66600.0
2008-09-03 11:30:00,25.15,25.16,25.12,25.15,44200.0,20.2396,20.2477,20.2155,20.2396,44200.0
2008-09-03 11:40:00,25.14,25.15,25.11,25.11,125200.0,20.2316,20.2396,20.2074,20.2074,125200.0
2008-09-03 11:50:00,25.11,25.12,25.1,25.11,59800.0,20.2074,20.2155,20.1994,20.2074,59800.0
2008-09-03 12:00:00,25.11,25.15,25.11,25.14,48400.0,20.2074,20.2396,20.2074,20.2316,48400.0
2008-09-03 12:10:00,25.13,25.16,25.12,25.16,41200.0,20.2235,20.2477,20.2155,20.2477,41200.0
2008-09-03 12:20:00,25.16,25.22,25.15,25.21,85800.0,20.2477,20.296,20.2396,20.2879,85800.0
2008-09-03 12:30:00,25.21,25.21,25.15,25.2,71800.0,20.2879,20.2879,20.2396,20.2799,71800.0
2008-09-03 12:40:00,25.2,25.21,25.17,25.17,28800.0,20.2799,20.2879,20.2557,20.2557,28800.0
2008-09-03 12:50:00,25.17,25.19,25.17,25.17,29200.0,20.2557,20.2718,20.2557,20.2557,29200.0
2008-09-03 13:00:00,25.17,25.17,25.12,25.17,33600.0,20.2557,20.2557,20.2155,20.2557,33600.0
2008-09-03 13:10:00,25.17,25.18,25.15,25.18,50800.0,20.2557,20.2638,20.2396,20.2638,50800.0
2008-09-03 13:20:00,25.18,25.22,25.16,25.2,67200.0,20.2638,20.296,20.2477,20.2799,67200.0
2008-09-03 13:30:00,25.21,25.25,25.21,25.23,34600.0,20.2879,20.3201,20.2879,20.304,34600.0
2008-09-03 13:40:00,25.23,25.29,25.21,25.26,52400.0,20.304,20.3523,20.2879,20.3282,52400.0
2008-09-03 13:50:00,25.27,25.27,25.24,25.26,40000.0,20.3362,20.3362,20.3121,20.3282,40000.0
2008-09-03 14:00:00,25.26,25.29,25.21,25.27,72200.0,20.3282,20.3523,20.2879,20.3362,72200.0
2008-09-03 14:10:00,25.27,25.27,25.21,25.25,43000.0,20.3362,20.3362,20.2879,20.3201,43000.0
2008-09-03 14:20:00,25.24,25.27,25.2,25.27,43600.0,20.3121,20.3362,20.2799,20.3362,43600.0
2008-09-03 14:30:00,25.26,25.28,25.24,25.27,61200.0,20.3282,20.3443,20.3121,20.3362,61200.0
2008-09-03 14:40:00,25.28,25.29,25.22,25.22,63400.0,20.3443,20.3523,20.296,20.296,63400.0
2008-09-03 14:50:00,25.22,25.23,25.17,25.23,81800.0,20.296,20.304,20.2557,20.304,81800.0
2008-09-03 15:00:00,25.22,25.29,25.22,25.24,91400.0,20.296,20.3523,20.296,20.3121,91400.0
2008-09-03 15:10:00,25.24,25.27,25.21,25.26,72800.0,20.3121,20.3362,20.2879,20.3282,72800.0
2008-09-03 15:20:00,25.26,25.33,25.25,25.28,90200.0,20.3282,20.3845,20.3201,20.3443,90200.0
2008-09-03 15:30:00,25.28,25.31,25.24,25.3,84000.0,20.3443,20.3684,20.3121,20.3603,84000.0
2008-09-03 15:40:00,25.3,25.31,25.25,25.25,98600.0,20.3603,20.3684,20.3201,20.3201,98600.0
2008-09-03 15:50:00,25.25,25.34,25.23,25.31,188000.0,20.3201,20.3925,20.304,20.3684,188000.0
2008-09-04 09:30:00,25.93,27.38,25.42,25.54,370600.0,20.8673,22.0342,20.4569,20.5535,370600.0
2008-09-04 09:40:00,25.54,25.59,25.5,25.5,281200.0,20.5535,20.5937,20.5213,20.5213,281200.0
2008-09-04 09:50:00,25.51,25.7,25.5,25.5,296200.0,20.5293,20.6822,20.5213,20.5213,296200.0
2008-09-04 10:00:00,25.5,25.53,25.36,25.49,181600.0,20.5213,20.5454,20.4086,20.5132,181600.0
2008-09-04 10:10:00,25.49,25.53,25.48,25.5,279800.0,20.5132,20.5454,20.5052,20.5213,279800.0
2008-09-04 10:20:00,25.5,25.59,25.5,25.57,138800.0,20.5213,20.5937,20.5213,20.5776,138800.0
2008-09-04 10:30:00,25.58,25.58,25.42,25.47,310800.0,20.5857,20.5857,20.4569,20.4972,310800.0
2008-09-04 10:40:00,25.47,25.61,25.45,25.55,244800.0,20.4972,20.6098,20.4811,20.5615,244800.0
2008-09-04 10:50:00,25.55,25.61,25.5,25.61,95200.0,20.5615,20.6098,20.5213,20.6098,95200.0
2008-09-04 11:00:00,25.61,25.61,25.53,25.61,63000.0,20.6098,20.6098,20.5454,20.6098,63000.0
2008-09-04 11:10:00,25.61,25.61,25.54,25.6,50800.0,20.6098,20.6098,20.5535,20.6018,50800.0
2008-09-04 11:20:00,25.61,25.61,25.48,25.6,165000.0,20.6098,20.6098,20.5052,20.6018,165000.0
2008-09-04 11:30:00,25.59,25.6,25.5,25.5,98400.0,20.5937,20.6018,20.5213,20.5213,98400.0
2008-09-04 11:40:00,25.51,25.55,25.5,25.53,310600.0,20.5293,20.5615,20.5213,20.5454,310600.0
2008-09-04 11:50:00,25.54,25.56,25.5,25.53,95000.0,20.5535,20.5696,20.5213,20.5454,95000.0
2008-09-04 12:00:00,25.53,25.65,25.52,25.6,79000.0,20.5454,20.642,20.5374,20.6018,79000.0
2008-09-04 12:10:00,25.6,25.71,25.6,25.7,94000.0,20.6018,20.6903,20.6018,20.6822,94000.0
2008-09-04 12:20:00,25.71,25.75,25.7,25.75,89400.0,20.6903,20.7225,20.6822,20.7225,89400.0
2008-09-04 12:30:00,25.75,25.75,25.67,25.68,96200.0,20.7225,20.7225,20.6581,20.6662,96200.0
2008-09-04 12:40:00,25.68,25.68,25.61,25.66,106800.0,20.6662,20.6662,20.6098,20.6501,106800.0
2008-09-04 12:50:00,25.65,25.7,25.65,25.67,68600.0,20.642,20.6822,20.642,20.6581,68600.0
2008-09-04 13:00:00,25.68,25.75,25.62,25.63,88600.0,20.6662,20.7225,20.6179,20.6259,88600.0
2008-09-04 13:10:00,25.62,25.64,25.58,25.6,183000.0,20.6179,20.634,20.5857,20.6018,183000.0
2008-09-04 13:20:00,25.61,25.61,25.5,25.61,254600.0,20.6098,20.6098,20.5213,20.6098,254600.0
2008-09-04 13:30:00,25.61,25.61,25.53,25.56,218400.0,20.6098,20.6098,20.5454,20.5696,218400.0
2008-09-04 13:40:00,25.56,25.57,25.5,25.53,89600.0,20.5696,20.5776,20.5213,20.5454,89600.0
2008-09-04 13:50:00,25.52,25.53,25.52,25.53,95600.0,20.5374,20.5454,20.5374,20.5454,95600.0
2008-09-04 14:00:00,25.53,25.55,25.52,25.53,171200.0,20.5454,20.5615,20.5374,20.5454,171200.0
2008-09-04 14:10:00,25.52,25.54,25.49,25.52,120600.0,20.5374,20.5535,20.5132,20.5374,120600.0
2008-09-04 14:20:00,25.52,25.55,25.5,25.51,229000.0,20.5374,20.5615,20.5213,20.5293,229000.0
2008-09-04 14:30:00,25.51,25.59,25.5,25.57,130600.0,20.5293,20.5937,20.5213,20.5776,130600.0
2008-09-04 14:40:00,25.57,25.58,25.52,25.58,94400.0,20.5776,20.5857,20.5374,20.5857,94400.0
2008-09-04 14:50:00,25.58,25.64,25.56,25.64,98200.0,20.5857,20.634,20.5696,20.634,98200.0
2008-09-04 15:00:00,25.65,25.65,25.49,25.53,213000.0,20.642,20.642,20.5132,20.5454,213000.0
2008-09-04 15:10:00,25.53,25.56,25.51,25.54,169400.0,20.5454,20.5696,20.5293,20.5535,169400.0
2008-09-04 15:20:00,25.54,25.59,25.51,25.55,211600.0,20.5535,20.5937,20.5293,20.5615,211600.0
2008-09-04 15:30:00,25.55,25.63,25.55,25.58,182200.0,20.5615,20.6259,20.5615,20.5857,182200.0
2008-09-04 15:40:00,25.59,25.62,25.53,25.56,212600.0,20.5937,20.6179,20.5454,20.5696,212600.0
2008-09-04 15:50:00,25.56,25.59,25.5,25.52,290000.0,20.5696,20.5937,20.5213,20.5374,290000.0
2008-09-05 09:30:00,25.5,25.71,25.5,25.67,202800.0,20.5213,20.6903,20.5213,20.6581,202800.0
2008-09-05 09:40:00,25.67,25.77,25.66,25.75,118200.0,20.6581,20.7386,20.6501,20.7225,118200.0
2008-09-05 09:50:00,25.75,25.78,25.67,25.74,202600.0,20.7225,20.7466,20.6581,20.7144,202600.0
2008-09-05 10:00:00,25.75,25.75,25.55,25.57,128800.0,20.7225,20.7225,20.5615,20.5776,128800.0
2008-09-05 10:10:00,25.55,25.61,25.54,25.6,143200.0,20.5615,20.6098,20.5535,20.6018,143200.0
2008-09-05 10:20:00,25.59,25.66,25.58,25.63,105600.0,20.5937,20.6501,20.5857,20.6259,105600.0
2008-09-05 10:30:00,25.62,25.67,25.61,25.63,46200.0,20.6179,20.6581,20.6098,20.6259,46200.0
2008-09-05 10:40:00,25.63,25.7,25.6,25.66,130200.0,20.6259,20.6822,20.6018,20.6501,130200.0
2008-09-05 10:50:00,25.66,25.67,25.62,25.65,95600.0,20.6501,20.6581,20.6179,20.642,95600.0
2008-09-05 11:00:00,25.65,25.65,25.57,25.63,92600.0,20.642,20.642,20.5776,20.6259,92600.0
2008-09-05 11:10:00,25.64,25.64,25.61,25.61,100600.0,20.634,20.634,20.6098,20.6098,100600.0
2008-09-05 11:20:00,25.61,25.71,25.61,25.7,142400.0,20.6098,20.6903,20.6098,20.6822,142400.0
2008-09-05 11:30:00,25.7,25.73,25.64,25.71,74800.0,20.6822,20.7064,20.634,20.6903,74800.0
2008-09-05 11:40:00,25.71,25.79,25.7,25.79,126400.0,20.6903,20.7547,20.6822,20.7547,126400.0
2008-09-05 11:50:00,25.79,25.9,25.78,25.89,163200.0,20.7547,20.8432,20.7466,20.8352,163200.0
2008-09-05 12:00:00,25.88,25.99,25.86,25.94,175000.0,20.8271,20.9156,20.811,20.8754,175000.0
2008-09-05 12:10:00,25.93,25.95,25.91,25.93,61600.0,20.8673,20.8834,20.8512,20.8673,61600.0
2008-09-05 12:20:00,25.93,25.96,25.89,25.96,111600.0,20.8673,20.8915,20.8352,20.8915,111600.0
2008-09-05 12:30:00,25.96,25.98,25.93,25.97,102000.0,20.8915,20.9076,20.8673,20.8995,102000.0
2008-09-05 12:40:00,25.97,25.99,25.96,25.99,89400.0,20.8995,20.9156,20.8915,20.9156,89400.0
2008-09-05 12:50:00,25.99,26.0,25.98,25.99,131600.0,20.9156,20.9237,20.9076,20.9156,131600.0
2008-09-05 13:00:00,26.0,26.0,25.96,26.0,105800.0,20.9237,20.9237,20.8915,20.9237,105800.0
2008-09-05 13:10:00,26.0,26.04,26.0,26.03,213000.0,20.9237,20.9559,20.9237,20.9478,213000.0
2008-09-05 13:20:00,26.03,26.11,26.03,26.11,111200.0,20.9478,21.0122,20.9478,21.0122,111200.0
2008-09-05 13:30:00,26.11,26.17,26.07,26.11,139600.0,21.0122,21.0605,20.98,21.0122,139600.0
2008-09-05 13:40:00,26.1,26.21,26.1,26.16,130200.0,21.0042,21.0927,21.0042,21.0524,130200.0
2008-09-05 13:50:00,26.16,26.22,26.13,26.22,201600.0,21.0524,21.1007,21.0283,21.1007,201600.0
2008-09-05 14:00:00,26.2,26.22,26.14,26.19,133600.0,21.0846,21.1007,21.0363,21.0766,133600.0
2008-09-05 14:10:00,26.19,26.24,26.18,26.24,122200.0,21.0766,21.1168,21.0685,21.1168,122200.0
2008-09-05 14:20:00,26.24,26.3,26.22,26.3,138000.0,21.1168,21.1651,21.1007,21.1651,138000.0
2008-09-05 14:30:00,26.3,26.4,26.29,26.35,180800.0,21.1651,21.2456,21.1571,21.2053,180800.0
2008-09-05 14:40:00,26.35,26.41,26.35,26.39,87200.0,21.2053,21.2536,21.2053,21.2375,87200.0
2008-09-05 14:50:00,26.39,26.45,26.38,26.4,147400.0,21.2375,21.2858,21.2295,21.2456,147400.0
2008-09-05 15:00:00,26.4,26.42,26.35,26.35,182400.0,21.2456,21.2617,21.2053,21.2053,182400.0
2008-09-05 15:10:00,26.35,26.39,26.33,26.35,315000.0,21.2053,21.2375,21.1892,21.2053,315000.0
2008-09-05 15:20:00,26.35,26.38,26.31,26.38,253400.0,21.2053,21.2295,21.1731,21.2295,253400.0
2008-09-05 15:30:00,26.38,26.4,26.34,26.39,219200.0,21.2295,21.2456,21.1973,21.2375,219200.0
2008-09-05 15:40:00,26.39,26.48,26.36,26.44,324200.0,21.2375,21.31,21.2134,21.2778,324200.0
2008-09-05 15:50:00,26.43,26.48,26.36,26.39,520000.0,21.2697,21.31,21.2134,21.2375,520000.0
2008-09-08 09:30:00,26.55,26.75,25.94,26.05,299800.0,21.3663,21.5272,20.8754,20.9639,299800.0
2008-09-08 09:40:00,26.0,26.38,26.0,26.27,187600.0,20.9237,21.2295,20.9237,21.141,187600.0
2008-09-08 09:50:00,26.27,26.4,26.22,26.36,141400.0,21.141,21.2456,21.1007,21.2134,141400.0
2008-09-08 10:00:00,26.36,26.4,26.27,26.38,179800.0,21.2134,21.2456,21.141,21.2295,179800.0
2008-09-08 10:10:00,26.39,26.5,26.35,26.5,104200.0,21.2375,21.3261,21.2053,21.3261,104200.0
2008-09-08 10:20:00,26.49,26.49,26.33,26.37,116200.0,21.318,21.318,21.1892,21.2214,116200.0
2008-09-08 10:30:00,26.38,26.49,26.37,26.48,218600.0,21.2295,21.318,21.2214,21.31,218600.0
2008-09-08 10:40:00,26.48,26.5,26.44,26.49,163400.0,21.31,21.3261,21.2778,21.318,163400.0
2008-09-08 10:50:00,26.49,26.5,26.39,26.41,125000.0,21.318,21.3261,21.2375,21.2536,125000.0
2008-09-08 11:00:00,26.41,26.45,26.33,26.42,161800.0,21.2536,21.2858,21.1892,21.2617,161800.0
2008-09-08 11:10:00,26.42,26.49,26.42,26.43,83800.0,21.2617,21.318,21.2617,21.2697,83800.0
2008-09-08 11:20:00,26.43,26.5,26.43,26.5,74600.0,21.2697,21.3261,21.2697,21.3261,74600.0
2008-09-08 11:30:00,26.5,26.56,26.5,26.52,208000.0,21.3261,21.3743,21.3261,21.3421,208000.0
2008-09-08 11:40:00,26.53,26.57,26.48,26.52,90400.0,21.3502,21.3824,21.31,21.3421,90400.0
2008-09-08 11:50:00,26.52,26.58,26.49,26.57,77400.0,21.3421,21.3904,21.318,21.3824,77400.0
2008-09-08 12:00:00,26.57,26.58,26.5,26.55,60200.0,21.3824,21.3904,21.3261,21.3663,60200.0
2008-09-08 12:10:00,26.53,26.59,26.47,26.54,103400.0,21.3502,21.3985,21.3019,21.3582,103400.0
2008-09-08 12:20:00,26.55,26.56,26.5,26.5,52600.0,21.3663,21.3743,21.3261,21.3261,52600.0
2008-09-08 12:30:00,26.5,26.57,26.5,26.52,89800.0,21.3261,21.3824,21.3261,21.3421,89800.0
2008-09-08 12:40:00,26.52,26.6,26.49,26.59,90600.0,21.3421,21.4065,21.318,21.3985,90600.0
2008-09-08 12:50:00,26.58,26.66,26.58,26.66,86600.0,21.3904,21.4548,21.3904,21.4548,86600.0
2008-09-08 13:00:00,26.66,26.7,26.62,26.67,132600.0,21.4548,21.487,21.4226,21.4629,132600.0
2008-09-08 13:10:00,26.67,26.8,26.67,26.79,142800.0,21.4629,21.5675,21.4629,21.5594,142800.0
2008-09-08 13:20:00,26.78,26.82,26.74,26.75,100200.0,21.5514,21.5836,21.5192,21.5272,100200.0
2008-09-08 13:30:00,26.75,26.8,26.74,26.78,124200.0,21.5272,21.5675,21.5192,21.5514,124200.0
2008-09-08 13:40:00,26.77,26.81,26.75,26.78,82600.0,21.5433,21.5755,21.5272,21.5514,82600.0
2008-09-08 13:50:00,26.78,26.82,26.72,26.82,116400.0,21.5514,21.5836,21.5031,21.5836,116400.0
2008-09-08 14:00:00,26.82,26.88,26.77,26.88,141000.0,21.5836,21.6319,21.5433,21.6319,141000.0
2008-09-08 14:10:00,26.88,26.93,26.82,26.82,283600.0,21.6319,21.6721,21.5836,21.5836,283600.0
2008-09-08 14:20:00,26.82,26.83,26.74,26.79,229000.0,21.5836,21.5916,21.5192,21.5594,229000.0
2008-09-08 14:30:00,26.78,26.83,26.72,26.74,132800.0,21.5514,21.5916,21.5031,21.5192,132800.0
2008-09-08 14:40:00,26.74,26.74,26.68,26.7,120800.0,21.5192,21.5192,21.4709,21.487,120800.0
2008-09-08 14:50:00,26.7,26.73,26.64,26.66,179600.0,21.487,21.5111,21.4387,21.4548,179600.0
2008-09-08 15:00:00,26.65,26.71,26.64,26.65,188200.0,21.4468,21.4951,21.4387,21.4468,188200.0
2008-09-08 15:10:00,26.66,26.68,26.64,26.67,182200.0,21.4548,21.4709,21.4387,21.4629,182200.0
2008-09-08 15:20:00,26.68,26.75,26.68,26.73,154600.0,21.4709,21.5272,21.4709,21.5111,154600.0
2008-09-08 15:30:00,26.73,26.86,26.73,26.81,265800.0,21.5111,21.6158,21.5111,21.5755,265800.0
2008-09-08 15:40:00,26.81,26.9,26.8,26.83,315800.0,21.5755,21.648,21.5675,21.5916,315800.0
2008-09-08 15:50:00,26.83,26.91,26.81,26.84,426200.0,21.5916,21.656,21.5755,21.5997,426200.0
2008-09-09 09:30:00,26.88,27.18,26.29,26.56,318600.0,21.6319,21.8733,21.1571,21.3743,318600.0
2008-09-09 09:40:00,26.56,26.56,26.45,26.51,202200.0,21.3743,21.3743,21.2858,21.3341,202200.0
2008-09-09 09:50:00,26.52,26.67,26.5,26.66,239000.0,21.3421,21.4629,21.3261,21.4548,239000.0
2008-09-09 10:00:00,26.66,26.66,26.42,26.43,188600.0,21.4548,21.4548,21.2617,21.2697,188600.0
2008-09-09 10:10:00,26.43,26.45,26.36,26.36,139600.0,21.2697,21.2858,21.2134,21.2134,139600.0
2008-09-09 10:20:00,26.36,26.39,26.34,26.38,250000.0,21.2134,21.2375,21.1973,21.2295,250000.0
2008-09-09 10:30:00,26.38,26.43,26.34,26.43,128200.0,21.2295,21.2697,21.1973,21.2697,128200.0
2008-09-09 10:40:00,26.43,26.48,26.38,26.39,141400.0,21.2697,21.31,21.2295,21.2375,141400.0
2008-09-09 10:50:00,26.38,26.38,26.31,26.32,123600.0,21.2295,21.2295,21.1731,21.1812,123600.0
2008-09-09 11:00:00,26.32,26.37,26.31,26.35,131400.0,21.1812,21.2214,21.1731,21.2053,131400.0
2008-09-09 11:10:00,26.35,26.41,26.31,26.39,119200.0,21.2053,21.2536,21.1731,21.2375,119200.0
2008-09-09 11:20:00,26.4,26.46,26.38,26.45,119800.0,21.2456,21.2939,21.2295,21.2858,119800.0
2008-09-09 11:30:00,26.45,26.56,26.43,26.5,188800.0,21.2858,21.3743,21.2697,21.3261,188800.0
2008-09-09 11:40:00,26.51,26.54,26.44,26.46,163400.0,21.3341,21.3582,21.2778,21.2939,163400.0
2008-09-09 11:50:00,26.46,26.51,26.44,26.46,129600.0,21.2939,21.3341,21.2778,21.2939,129600.0
2008-09-09 12:00:00,26.45,26.47,26.4,26.42,78800.0,21.2858,21.3019,21.2456,21.2617,78800.0
2008-09-09 12:10:00,26.41,26.43,26.38,26.42,45400.0,21.2536,21.2697,21.2295,21.2617,45400.0
2008-09-09 12:20:00,26.42,26.52,26.41,26.52,188800.0,21.2617,21.3421,21.2536,21.3421,188800.0
2008-09-09 12:30:00,26.5,26.51,26.41,26.41,143000.0,21.3261,21.3341,21.2536,21.2536,143000.0
2008-09-09 12:40:00,26.41,26.48,26.41,26.46,50600.0,21.2536,21.31,21.2536,21.2939,50600.0
2008-09-09 12:50:00,26.46,26.48,26.4,26.46,80400.0,21.2939,21.31,21.2456,21.2939,80400.0
2008-09-09 13:00:00,26.46,26.5,26.45,26.5,70600.0,21.2939,21.3261,21.2858,21.3261,70600.0
2008-09-09 13:10:00,26.5,26.52,26.46,26.48,189000.0,21.3261,21.3421,21.2939,21.31,189000.0
2008-09-09 13:20:00,26.5,26.5,26.36,26.39,78200.0,21.3261,21.3261,21.2134,21.2375,78200.0
2008-09-09 13:30:00,26.39,26.41,26.36,26.39,127400.0,21.2375,21.2536,21.2134,21.2375,127400.0
2008-09-09 13:40:00,26.38,26.4,26.36,26.39,103200.0,21.2295,21.2456,21.2134,21.2375,103200.0
2008-09-09 13:50:00,26.38,26.42,26.38,26.39,204200.0,21.2295,21.2617,21.2295,21.2375,204200.0
2008-09-09 14:00:00,26.4,26.41,26.33,26.4,274400.0,21.2456,21.2536,21.1892,21.2456,274400.0
2008-09-09 14:10:00,26.41,26.43,26.38,26.4,99400.0,21.2536,21.2697,21.2295,21.2456,99400.0
2008-09-09 14:20:00,26.4,26.45,26.35,26.39,174600.0,21.2456,21.2858,21.2053,21.2375,174600.0
2008-09-09 14:30:00,26.39,26.4,26.32,26.32,69600.0,21.2375,21.2456,21.1812,21.1812,69600.0
2008-09-09 14:40:00,26.32,26.37,26.28,26.36,73600.0,21.1812,21.2214,21.149,21.2134,73600.0
2008-09-09 14:50:00,26.36,26.36,26.23,26.24,83600.0,21.2134,21.2134,21.1088,21.1168,83600.0
2008-09-09 15:00:00,26.23,26.24,26.17,26.18,234000.0,21.1088,21.1168,21.0605,21.0685,234000.0
2008-09-09 15:10:00,26.18,26.18,26.06,26.08,189400.0,21.0685,21.0685,20.972,20.9881,189400.0
2008-09-09 15:20:00,26.07,26.15,26.03,26.08,280200.0,20.98,21.0444,20.9478,20.9881,280200.0
2008-09-09 15:30:00,26.09,26.22,26.08,26.2,149000.0,20.9961,21.1007,20.9881,21.0846,149000.0
2008-09-09 15:40:00,26.2,26.25,26.17,26.21,177800.0,21.0846,21.1249,21.0605,21.0927,177800.0
2008-09-09 15:50:00,26.21,26.27,26.16,26.16,255200.0,21.0927,21.141,21.0524,21.0524,255200.0
2008-09-10 09:30:00,26.05,26.34,25.96,26.34,221200.0,20.9639,21.1973,20.8915,21.1973,221200.0
2008-09-10 09:40:00,26.31,26.31,26.22,26.31,116600.0,21.1731,21.1731,21.1007,21.1731,116600.0
2008-09-10 09:50:00,26.3,26.37,26.28,26.28,52600.0,21.1651,21.2214,21.149,21.149,52600.0
2008-09-10 10:00:00,26.29,26.32,26.26,26.27,59800.0,21.1571,21.1812,21.1329,21.141,59800.0
2008-09-10 10:10:00,26.27,26.29,26.23,26.26,95800.0,21.141,21.1571,21.1088,21.1329,95800.0
2008-09-10 10:20:00,26.26,26.3,26.23,26.27,82200.0,21.1329,21.1651,21.1088,21.141,82200.0
2008-09-10 10:30:00,26.27,26.36,26.24,26.35,90800.0,21.141,21.2134,21.1168,21.2053,90800.0
2008-09-10 10:40:00,26.36,26.36,26.24,26.28,72400.0,21.2134,21.2134,21.1168,21.149,72400.0
2008-09-10 10:50:00,26.28,26.31,26.22,26.3,94600.0,21.149,21.1731,21.1007,21.1651,94600.0
2008-09-10 11:00:00,26.29,26.31,26.23,26.28,86800.0,21.1571,21.1731,21.1088,21.149,86800.0
2008-09-10 11:10:00,26.28,26.37,26.26,26.37,53600.0,21.149,21.2214,21.1329,21.2214,53600.0
2008-09-10 11:20:00,26.36,26.44,26.31,26.41,52000.0,21.2134,21.2778,21.1731,21.2536,52000.0
2008-09-10 11:30:00,26.41,26.5,26.4,26.41,61000.0,21.2536,21.3261,21.2456,21.2536,61000.0
2008-09-10 11:40:00,26.4,26.41,26.3,26.33,119800.0,21.2456,21.2536,21.1651,21.1892,119800.0
2008-09-10 11:50:00,26.33,26.34,26.22,26.25,60600.0,21.1892,21.1973,21.1007,21.1249,60600.0
2008-09-10 12:00:00,26.25,26.27,26.23,26.23,81600.0,21.1249,21.141,21.1088,21.1088,81600.0
2008-09-10 12:10:00,26.23,26.29,26.19,26.29,107800.0,21.1088,21.1571,21.0766,21.1571,107800.0
2008-09-10 12:20:00,26.28,26.34,26.25,26.3,64800.0,21.149,21.1973,21.1249,21.1651,64800.0
2008-09-10 12:30:00,26.3,26.31,26.25,26.27,69600.0,21.1651,21.1731,21.1249,21.141,69600.0
2008-09-10 12:40:00,26.27,26.28,26.19,26.19,38000.0,21.141,21.149,21.0766,21.0766,38000.0
2008-09-10 12:50:00,26.2,26.2,26.11,26.11,53600.0,21.0846,21.0846,21.0122,21.0122,53600.0
2008-09-10 13:00:00,26.11,26.12,26.05,26.06,54600.0,21.0122,21.0202,20.9639,20.972,54600.0
2008-09-10 13:10:00,26.06,26.16,26.05,26.14,73400.0,20.972,21.0524,20.9639,21.0363,73400.0
2008-09-10 13:20:00,26.14,26.17,26.13,26.14,32600.0,21.0363,21.0605,21.0283,21.0363,32600.0
2008-09-10 13:30:00,26.14,26.24,26.13,26.22,56800.0,21.0363,21.1168,21.0283,21.1007,56800.0
2008-09-10 13:40:00,26.23,26.24,26.19,26.22,99600.0,21.1088,21.1168,21.0766,21.1007,99600.0
2008-09-10 13:50:00,26.22,26.25,26.19,26.19,71400.0,21.1007,21.1249,21.0766,21.0766,71400.0
2008-09-10 14:00:00,26.19,26.24,26.18,26.24,61200.0,21.0766,21.1168,21.0685,21.1168,61200.0
2008-09-10 14:10:00,26.24,26.24,26.21,26.22,127600.0,21.1168,21.1168,21.0927,21.1007,127600.0
2008-09-10 14:20:00,26.22,26.25,26.22,26.23,85000.0,21.1007,21.1249,21.1007,21.1088,85000.0
2008-09-10 14:30:00,26.23,26.31,26.23,26.28,68000.0,21.1088,21.1731,21.1088,21.149,68000.0
2008-09-10 14:40:00,26.27,26.29,26.24,26.27,77800.0,21.141,21.1571,21.1168,21.141,77800.0
2008-09-10 14:50:00,26.26,26.27,26.18,26.18,68800.0,21.1329,21.141,21.0685,21.0685,68800.0
2008-09-10 15:00:00,26.18,26.25,26.18,26.19,71800.0,21.0685,21.1249,21.0685,21.0766,71800.0
2008-09-10 15:10:00,26.19,26.28,26.16,26.24,85200.0,21.0766,21.149,21.0524,21.1168,85200.0
2008-09-10 15:20:00,26.24,26.24,26.1,26.11,93400.0,21.1168,21.1168,21.0042,21.0122,93400.0
2008-09-10 15:30:00,26.11,26.13,26.07,26.1,131200.0,21.0122,21.0283,20.98,21.0042,131200.0
2008-09-10 15:40:00,26.1,26.1,25.96,25.99,257600.0,21.0042,21.0042,20.8915,20.9156,257600.0
2008-09-10 15:50:00,25.98,26.03,25.94,25.97,307000.0,20.9076,20.9478,20.8754,20.8995,307000.0
2008-09-11 09:30:00,25.89,26.14,25.59,25.85,133000.0,20.8352,21.0363,20.5937,20.803,133000.0
2008-09-11 09:40:00,25.85,25.98,25.83,25.97,131000.0,20.803,20.9076,20.7869,20.8995,131000.0
2008-09-11 09:50:00,25.97,26.21,25.93,26.17,89800.0,20.8995,21.0927,20.8673,21.0605,89800.0
2008-09-11 10:00:00,26.18,26.25,26.17,26.24,74400.0,21.0685,21.1249,21.0605,21.1168,74400.0
2008-09-11 10:10:00,26.23,26.24,26.11,26.2,201000.0,21.1088,21.1168,21.0122,21.0846,201000.0
2008-09-11 10:20:00,26.2,26.21,26.09,26.11,83000.0,21.0846,21.0927,20.9961,21.0122,83000.0
2008-09-11 10:30:00,26.1,26.19,26.07,26.17,84600.0,21.0042,21.0766,20.98,21.0605,84600.0
2008-09-11 10:40:00,26.17,26.22,26.13,26.18,60200.0,21.0605,21.1007,21.0283,21.0685,60200.0
2008-09-11 10:50:00,26.18,26.23,26.11,26.17,64000.0,21.0685,21.1088,21.0122,21.0605,64000.0
2008-09-11 11:00:00,26.15,26.2,26.14,26.14,61000.0,21.0444,21.0846,21.0363,21.0363,61000.0
2008-09-11 11:10:00,26.14,26.16,26.05,26.05,320200.0,21.0363,21.0524,20.9639,20.9639,320200.0
2008-09-11 11:20:00,26.06,26.09,26.03,26.05,139600.0,20.972,20.9961,20.9478,20.9639,139600.0
2008-09-11 11:30:00,26.04,26.11,26.02,26.05,100000.0,20.9559,21.0122,20.9398,20.9639,100000.0
2008-09-11 11:40:00,26.03,26.05,26.0,26.01,115800.0,20.9478,20.9639,20.9237,20.9317,115800.0
2008-09-11 11:50:00,26.02,26.07,26.0,26.03,132800.0,20.9398,20.98,20.9237,20.9478,132800.0
2008-09-11 12:00:00,26.04,26.11,26.03,26.03,145600.0,20.9559,21.0122,20.9478,20.9478,145600.0
2008-09-11 12:10:00,26.04,26.04,26.02,26.03,44600.0,20.9559,20.9559,20.9398,20.9478,44600.0
2008-09-11 12:20:00,26.03,26.11,26.03,26.06,45200.0,20.9478,21.0122,20.9478,20.972,45200.0
2008-09-11 12:30:00,26.07,26.16,26.02,26.04,59400.0,20.98,21.0524,20.9398,20.9559,59400.0
2008-09-11 12:40:00,26.04,26.16,26.0,26.02,69000.0,20.9559,21.0524,20.9237,20.9398,69000.0
2008-09-11 12:50:00,26.03,26.09,26.02,26.08,25200.0,20.9478,20.9961,20.9398,20.9881,25200.0
2008-09-11 13:00:00,26.07,26.09,25.99,26.06,49000.0,20.98,20.9961,20.9156,20.972,49000.0
2008-09-11 13:10:00,26.05,26.09,26.03,26.07,31600.0,20.9639,20.9961,20.9478,20.98,31600.0
2008-09-11 13:20:00,26.07,26.09,25.99,26.08,44200.0,20.98,20.9961,20.9156,20.9881,44200.0
2008-09-11 13:30:00,26.09,26.19,26.09,26.18,59800.0,20.9961,21.0766,20.9961,21.0685,59800.0
2008-09-11 13:40:00,26.17,26.22,26.08,26.1,41400.0,21.0605,21.1007,20.9881,21.0042,41400.0
2008-09-11 13:50:00,26.1,26.17,26.09,26.14,38400.0,21.0042,21.0605,20.9961,21.0363,38400.0
2008-09-11 14:00:00,26.14,26.24,26.14,26.21,47400.0,21.0363,21.1168,21.0363,21.0927,47400.0
2008-09-11 14:10:00,26.21,26.27,26.2,26.25,31200.0,21.0927,21.141,21.0846,21.1249,31200.0
2008-09-11 14:20:00,26.24,26.29,26.23,26.29,33000.0,21.1168,21.1571,21.1088,21.1571,33000.0
2008-09-11 14:30:00,26.28,26.29,26.24,26.29,24000.0,21.149,21.1571,21.1168,21.1571,24000.0
2008-09-11 14:40:00,26.29,26.3,26.25,26.27,41000.0,21.1571,21.1651,21.1249,21.141,41000.0
2008-09-11 14:50:00,26.27,26.3,26.21,26.21,51400.0,21.141,21.1651,21.0927,21.0927,51400.0
2008-09-11 15:00:00,26.2,26.31,26.2,26.29,61400.0,21.0846,21.1731,21.0846,21.1571,61400.0
2008-09-11 15:10:00,26.27,26.28,26.17,26.19,47600.0,21.141,21.149,21.0605,21.0766,47600.0
2008-09-11 15:20:00,26.18,26.3,26.16,26.24,85200.0,21.0685,21.1651,21.0524,21.1168,85200.0
2008-09-11 15:30:00,26.24,26.31,26.2,26.3,93000.0,21.1168,21.1731,21.0846,21.1651,93000.0
2008-09-11 15:40:00,26.29,26.35,26.25,26.33,131400.0,21.1571,21.2053,21.1249,21.1892,131400.0
2008-09-11 15:50:00,26.35,26.41,26.3,26.39,219600.0,21.2053,21.2536,21.1651,21.2375,219600.0
2008-09-12 09:30:00,26.16,26.39,26.16,26.18,47600.0,21.0524,21.2375,21.0524,21.0685,47600.0
2008-09-12 09:40:00,26.18,26.42,26.17,26.29,80600.0,21.0685,21.2617,21.0605,21.1571,80600.0
2008-09-12 09:50:00,26.28,26.36,26.25,26.28,30600.0,21.149,21.2134,21.1249,21.149,30600.0
2008-09-12 10:00:00,26.25,26.38,26.22,26.37,67600.0,21.1249,21.2295,21.1007,21.2214,67600.0
2008-09-12 10:10:00,26.37,26.43,26.33,26.43,94800.0,21.2214,21.2697,21.1892,21.2697,94800.0
2008-09-12 10:20:00,26.43,26.49,26.42,26.47,58800.0,21.2697,21.318,21.2617,21.3019,58800.0
2008-09-12 10:30:00,26.46,26.5,26.45,26.48,88000.0,21.2939,21.3261,21.2858,21.31,88000.0
2008-09-12 10:40:00,26.49,26.49,26.36,26.42,71400.0,21.318,21.318,21.2134,21.2617,71400.0
2008-09-12 10:50:00,26.42,26.45,26.32,26.38,46800.0,21.2617,21.2858,21.1812,21.2295,46800.0
2008-09-12 11:00:00,26.39,26.4,26.32,26.33,39600.0,21.2375,21.2456,21.1812,21.1892,39600.0
2008-09-12 11:10:00,26.32,26.47,26.32,26.46,115200.0,21.1812,21.3019,21.1812,21.2939,115200.0
2008-09-12 11:20:00,26.47,26.57,26.46,26.47,94800.0,21.3019,21.3824,21.2939,21.3019,94800.0
2008-09-12 11:30:00,26.47,26.49,26.41,26.43,82400.0,21.3019,21.318,21.2536,21.2697,82400.0
2008-09-12 11:40:00,26.43,26.45,26.37,26.41,88600.0,21.2697,21.2858,21.2214,21.2536,88600.0
2008-09-12 11:50:00,26.41,26.45,26.38,26.45,25000.0,21.2536,21.2858,21.2295,21.2858,25000.0
2008-09-12 12:00:00,26.45,26.45,26.39,26.44,45400.0,21.2858,21.2858,21.2375,21.2778,45400.0
2008-09-12 12:10:00,26.45,26.47,26.41,26.46,37200.0,21.2858,21.3019,21.2536,21.2939,37200.0
2008-09-12 12:20:00,26.47,26.48,26.41,26.45,166800.0,21.3019,21.31,21.2536,21.2858,166800.0
2008-09-12 12:30:00,26.44,26.48,26.43,26.48,87400.0,21.2778,21.31,21.2697,21.31,87400.0
2008-09-12 12:40:00,26.48,26.53,26.4,26.44,81400.0,21.31,21.3502,21.2456,21.2778,81400.0
2008-09-12 12:50:00,26.43,26.47,26.43,26.46,55600.0,21.2697,21.3019,21.2697,21.2939,55600.0
2008-09-12 13:00:00,26.46,26.47,26.42,26.45,60800.0,21.2939,21.3019,21.2617,21.2858,60800.0
2008-09-12 13:10:00,26.45,26.49,26.42,26.49,55800.0,21.2858,21.318,21.2617,21.318,55800.0
2008-09-12 13:20:00,26.49,26.53,26.44,26.53,57400.0,21.318,21.3502,21.2778,21.3502,57400.0
2008-09-12 13:30:00,26.53,26.55,26.5,26.54,46400.0,21.3502,21.3663,21.3261,21.3582,46400.0
2008-09-12 13:40:00,26.54,26.56,26.5,26.56,73800.0,21.3582,21.3743,21.3261,21.3743,73800.0
2008-09-12 13:50:00,26.56,26.59,26.53,26.58,53200.0,21.3743,21.3985,21.3502,21.3904,53200.0
2008-09-12 14:00:00,26.59,26.59,26.52,26.55,93200.0,21.3985,21.3985,21.3421,21.3663,93200.0
2008-09-12 14:10:00,26.56,26.61,26.53,26.61,103200.0,21.3743,21.4146,21.3502,21.4146,103200.0
2008-09-12 14:20:00,26.61,26.67,26.55,26.56,122200.0,21.4146,21.4629,21.3663,21.3743,122200.0
2008-09-12 14:30:00,26.57,26.59,26.52,26.58,43000.0,21.3824,21.3985,21.3421,21.3904,43000.0
2008-09-12 14:40:00,26.58,26.67,26.57,26.65,99200.0,21.3904,21.4629,21.3824,21.4468,99200.0
2008-09-12 14:50:00,26.65,26.68,26.61,26.66,90000.0,21.4468,21.4709,21.4146,21.4548,90000.0
2008-09-12 15:00:00,26.68,26.68,26.62,26.64,119200.0,21.4709,21.4709,21.4226,21.4387,119200.0
2008-09-12 15:10:00,26.63,26.68,26.61,26.61,91000.0,21.4307,21.4709,21.4146,21.4146,91000.0
2008-09-12 15:20:00,26.61,26.69,26.6,26.69,79400.0,21.4146,21.479,21.4065,21.479,79400.0
2008-09-12 15:30:00,26.69,26.71,26.6,26.61,114800.0,21.479,21.4951,21.4065,21.4146,114800.0
2008-09-12 15:40:00,26.61,26.68,26.6,26.66,98400.0,21.4146,21.4709,21.4065,21.4548,98400.0
2008-09-12 15:50:00,26.66,26.72,26.66,26.68,152000.0,21.4548,21.5031,21.4548,21.4709,152000.0
2008-09-15 09:30:00,26.39,26.71,26.39,26.49,25200.0,21.2375,21.4951,21.2375,21.318,25200.0
2008-09-15 09:40:00,26.52,26.7,26.52,26.68,117000.0,21.3421,21.487,21.3421,21.4709,117000.0
2008-09-15 09:50:00,26.68,26.79,26.68,26.79,185200.0,21.4709,21.5594,21.4709,21.5594,185200.0
2008-09-15 10:00:00,26.79,26.83,26.73,26.75,79400.0,21.5594,21.5916,21.5111,21.5272,79400.0
2008-09-15 10:10:00,26.77,26.85,26.76,26.85,94200.0,21.5433,21.6077,21.5353,21.6077,94200.0
2008-09-15 10:20:00,26.85,26.92,26.78,26.87,92200.0,21.6077,21.6641,21.5514,21.6238,92200.0
2008-09-15 10:30:00,26.87,26.95,26.84,26.93,121800.0,21.6238,21.6882,21.5997,21.6721,121800.0
2008-09-15 10:40:00,26.92,27.01,26.92,27.01,142000.0,21.6641,21.7365,21.6641,21.7365,142000.0
2008-09-15 10:50:00,27.02,27.16,27.01,27.14,173800.0,21.7445,21.8572,21.7365,21.8411,173800.0
2008-09-15 11:00:00,27.13,27.16,27.12,27.13,177400.0,21.8331,21.8572,21.825,21.8331,177400.0
2008-09-15 11:10:00,27.13,27.14,27.06,27.09,52400.0,21.8331,21.8411,21.7767,21.8009,52400.0
2008-09-15 11:20:00,27.08,27.14,27.07,27.08,114200.0,21.7928,21.8411,21.7848,21.7928,114200.0
2008-09-15 11:30:00,27.08,27.15,27.08,27.14,108600.0,21.7928,21.8491,21.7928,21.8411,108600.0
2008-09-15 11:40:00,27.14,27.18,27.11,27.15,145600.0,21.8411,21.8733,21.817,21.8491,145600.0
2008-09-15 11:50:00,27.14,27.17,27.03,27.05,60400.0,21.8411,21.8652,21.7526,21.7687,60400.0
2008-09-15 12:00:00,27.05,27.08,26.97,26.97,51400.0,21.7687,21.7928,21.7043,21.7043,51400.0
2008-09-15 12:10:00,26.98,27.09,26.97,27.04,60800.0,21.7123,21.8009,21.7043,21.7606,60800.0
2008-09-15 12:20:00,27.04,27.09,27.02,27.07,59800.0,21.7606,21.8009,21.7445,21.7848,59800.0
2008-09-15 12:30:00,27.06,27.09,26.99,26.99,43000.0,21.7767,21.8009,21.7204,21.7204,43000.0
2008-09-15 12:40:00,26.97,27.06,26.95,27.04,52800.0,21.7043,21.7767,21.6882,21.7606,52800.0
2008-09-15 12:50:00,27.03,27.08,26.99,27.0,136000.0,21.7526,21.7928,21.7204,21.7284,136000.0
2008-09-15 13:00:00,27.0,27.06,26.93,26.95,50000.0,21.7284,21.7767,21.6721,21.6882,50000.0
2008-09-15 13:10:00,26.96,26.99,26.88,26.91,103600.0,21.6962,21.7204,21.6319,21.656,103600.0
2008-09-15 13:20:00,26.91,26.97,26.91,26.93,63000.0,21.656,21.7043,21.656,21.6721,63000.0
2008-09-15 13:30:00,26.95,27.03,26.94,26.96,54200.0,21.6882,21.7526,21.6801,21.6962,54200.0
2008-09-15 13:40:00,26.95,27.04,26.45,27.02,96600.0,21.6882,21.7606,21.2858,21.7445,96600.0
2008-09-15 13:50:00,27.01,27.07,27.0,27.06,64000.0,21.7365,21.7848,21.7284,21.7767,64000.0
2008-09-15 14:00:00,27.06,27.09,26.99,27.0,73200.0,21.7767,21.8009,21.7204,21.7284,73200.0
2008-09-15 14:10:00,27.0,27.09,26.98,27.02,110200.0,21.7284,21.8009,21.7123,21.7445,110200.0
2008-09-15 14:20:00,27.01,27.09,26.97,27.06,77600.0,21.7365,21.8009,21.7043,21.7767,77600.0
2008-09-15 14:30:00,27.07,27.16,27.04,27.14,108000.0,21.7848,21.8572,21.7606,21.8411,108000.0
2008-09-15 14:40:00,27.14,27.15,27.03,27.07,82800.0,21.8411,21.8491,21.7526,21.7848,82800.0
2008-09-15 14:50:00,27.07,27.11,27.02,27.02,77400.0,21.7848,21.817,21.7445,21.7445,77400.0
2008-09-15 15:00:00,27.02,27.03,26.86,26.88,98800.0,21.7445,21.7526,21.6158,21.6319,98800.0
2008-09-15 15:10:00,26.88,26.93,26.83,26.85,178400.0,21.6319,21.6721,21.5916,21.6077,178400.0
2008-09-15 15:20:00,26.85,26.93,26.83,26.88,144800.0,21.6077,21.6721,21.5916,21.6319,144800.0
2008-09-15 15:30:00,26.87,26.96,26.85,26.91,136600.0,21.6238,21.6962,21.6077,21.656,136600.0
2008-09-15 15:40:00,26.92,27.03,26.86,26.89,109000.0,21.6641,21.7526,21.6158,21.6399,109000.0
2008-09-15 15:50:00,26.89,26.93,26.8,26.84,214600.0,21.6399,21.6721,21.5675,21.5997,214600.0
2008-09-16 09:30:00,26.5,26.74,26.38,26.48,90400.0,21.3261,21.5192,21.2295,21.31,90400.0
2008-09-16 09:40:00,26.48,26.56,26.42,26.45,169800.0,21.31,21.3743,21.2617,21.2858,169800.0
2008-09-16 09:50:00,26.45,26.45,26.25,26.32,130800.0,21.2858,21.2858,21.1249,21.1812,130800.0
2008-09-16 10:00:00,26.32,26.47,26.3,26.43,160400.0,21.1812,21.3019,21.1651,21.2697,160400.0
2008-09-16 10:10:00,26.43,26.5,26.41,26.48,101600.0,21.2697,21.3261,21.2536,21.31,101600.0
2008-09-16 10:20:00,26.48,26.49,26.35,26.4,138000.0,21.31,21.318,21.2053,21.2456,138000.0
2008-09-16 10:30:00,26.39,26.39,26.26,26.28,155400.0,21.2375,21.2375,21.1329,21.149,155400.0
2008-09-16 10:40:00,26.28,26.29,26.11,26.13,163600.0,21.149,21.1571,21.0122,21.0283,163600.0
2008-09-16 10:50:00,26.13,26.2,26.04,26.1,254200.0,21.0283,21.0846,20.9559,21.0042,254200.0
2008-09-16 11:00:00,26.11,26.32,26.11,26.25,161800.0,21.0122,21.1812,21.0122,21.1249,161800.0
2008-09-16 11:10:00,26.25,26.25,26.1,26.13,214200.0,21.1249,21.1249,21.0042,21.0283,214200.0
2008-09-16 11:20:00,26.11,26.11,25.96,26.0,194000.0,21.0122,21.0122,20.8915,20.9237,194000.0
2008-09-16 11:30:00,26.0,26.03,25.96,25.98,61800.0,20.9237,20.9478,20.8915,20.9076,61800.0
2008-09-16 11:40:00,25.98,26.03,25.97,25.99,73800.0,20.9076,20.9478,20.8995,20.9156,73800.0
2008-09-16 11:50:00,25.98,26.11,25.97,26.1,75000.0,20.9076,21.0122,20.8995,21.0042,75000.0
2008-09-16 12:00:00,26.1,26.17,25.98,25.99,52400.0,21.0042,21.0605,20.9076,20.9156,52400.0
2008-09-16 12:10:00,25.99,26.04,25.96,26.04,52400.0,20.9156,20.9559,20.8915,20.9559,52400.0
2008-09-16 12:20:00,26.03,26.1,25.99,26.1,105600.0,20.9478,21.0042,20.9156,21.0042,105600.0
2008-09-16 12:30:00,26.1,26.22,26.1,26.15,154000.0,21.0042,21.1007,21.0042,21.0444,154000.0
2008-09-16 12:40:00,26.15,26.18,26.11,26.13,89000.0,21.0444,21.0685,21.0122,21.0283,89000.0
2008-09-16 12:50:00,26.13,26.15,26.11,26.13,95000.0,21.0283,21.0444,21.0122,21.0283,95000.0
2008-09-16 13:00:00,26.13,26.15,26.06,26.1,63200.0,21.0283,21.0444,20.972,21.0042,63200.0
2008-09-16 13:10:00,26.1,26.11,25.97,25.98,73600.0,21.0042,21.0122,20.8995,20.9076,73600.0
2008-09-16 13:20:00,25.97,26.02,25.93,25.95,94800.0,20.8995,20.9398,20.8673,20.8834,94800.0
2008-09-16 13:30:00,25.95,25.97,25.9,25.96,162800.0,20.8834,20.8995,20.8432,20.8915,162800.0
2008-09-16 13:40:00,25.96,25.98,25.9,25.9,61400.0,20.8915,20.9076,20.8432,20.8432,61400.0
2008-09-16 13:50:00,25.9,25.91,25.86,25.86,67000.0,20.8432,20.8512,20.811,20.811,67000.0
2008-09-16 14:00:00,25.86,25.89,25.85,25.87,119600.0,20.811,20.8352,20.803,20.8191,119600.0
2008-09-16 14:10:00,25.88,25.94,25.82,25.86,200600.0,20.8271,20.8754,20.7788,20.811,200600.0
2008-09-16 14:20:00,25.85,25.89,25.79,25.88,124400.0,20.803,20.8352,20.7547,20.8271,124400.0
2008-09-16 14:30:00,25.89,26.11,25.82,26.11,167400.0,20.8352,21.0122,20.7788,21.0122,167400.0
2008-09-16 14:40:00,26.11,26.11,25.93,25.97,123800.0,21.0122,21.0122,20.8673,20.8995,123800.0
2008-09-16 14:50:00,25.99,26.06,25.86,25.98,136200.0,20.9156,20.972,20.811,20.9076,136200.0
2008-09-16 15:00:00,25.97,26.1,25.97,26.1,144600.0,20.8995,21.0042,20.8995,21.0042,144600.0
2008-09-16 15:10:00,26.1,26.23,26.08,26.17,196400.0,21.0042,21.1088,20.9881,21.0605,196400.0
2008-09-16 15:20:00,26.16,26.17,26.04,26.07,96800.0,21.0524,21.0605,20.9559,20.98,96800.0
2008-09-16 15:30:00,26.07,26.17,26.07,26.17,138400.0,20.98,21.0605,20.98,21.0605,138400.0
2008-09-16 15:40:00,26.17,26.23,26.13,26.22,180200.0,21.0605,21.1088,21.0283,21.1007,180200.0
2008-09-16 15:50:00,26.22,26.25,26.11,26.19,248000.0,21.1007,21.1249,21.0122,21.0766,248000.0
2008-09-17 09:30:00,26.09,26.09,25.82,25.88,95400.0,20.9961,20.9961,20.7788,20.8271,95400.0
2008-09-17 09:40:00,25.86,25.9,25.82,25.85,87400.0,20.811,20.8432,20.7788,20.803,87400.0
2008-09-17 09:50:00,25.85,25.86,25.8,25.8,97600.0,20.803,20.811,20.7627,20.7627,97600.0
2008-09-17 10:00:00,25.8,25.84,25.7,25.71,75200.0,20.7627,20.7949,20.6822,20.6903,75200.0
2008-09-17 10:10:00,25.71,25.74,25.68,25.68,82200.0,20.6903,20.7144,20.6662,20.6662,82200.0
2008-09-17 10:20:00,25.67,25.67,25.56,25.56,155400.0,20.6581,20.6581,20.5696,20.5696,155400.0
2008-09-17 10:30:00,25.57,25.59,25.53,25.58,211600.0,20.5776,20.5937,20.5454,20.5857,211600.0
2008-09-17 10:40:00,25.57,25.6,25.5,25.52,109600.0,20.5776,20.6018,20.5213,20.5374,109600.0
2008-09-17 10:50:00,25.51,25.54,25.5,25.51,132400.0,20.5293,20.5535,20.5213,20.5293,132400.0
2008-09-17 11:00:00,25.51,25.52,25.47,25.5,132400.0,20.5293,20.5374,20.4972,20.5213,132400.0
2008-09-17 11:10:00,25.5,25.54,25.5,25.54,218400.0,20.5213,20.5535,20.5213,20.5535,218400.0
2008-09-17 11:20:00,25.54,25.6,25.43,25.45,134000.0,20.5535,20.6018,20.465,20.4811,134000.0
2008-09-17 11:30:00,25.45,25.51,25.45,25.49,185200.0,20.4811,20.5293,20.4811,20.5132,185200.0
2008-09-17 11:40:00,25.48,25.51,25.48,25.5,96800.0,20.5052,20.5293,20.5052,20.5213,96800.0
2008-09-17 11:50:00,25.5,25.58,25.5,25.54,106200.0,20.5213,20.5857,20.5213,20.5535,106200.0
2008-09-17 12:00:00,25.54,25.55,25.48,25.5,112800.0,20.5535,20.5615,20.5052,20.5213,112800.0
2008-09-17 12:10:00,25.5,25.51,25.48,25.5,60600.0,20.5213,20.5293,20.5052,20.5213,60600.0
2008-09-17 12:20:00,25.5,25.5,25.43,25.43,69000.0,20.5213,20.5213,20.465,20.465,69000.0
2008-09-17 12:30:00,25.43,25.55,25.43,25.48,125400.0,20.465,20.5615,20.465,20.5052,125400.0
2008-09-17 12:40:00,25.48,25.54,25.47,25.51,95400.0,20.5052,20.5535,20.4972,20.5293,95400.0
2008-09-17 12:50:00,25.51,25.53,25.48,25.49,75200.0,20.5293,20.5454,20.5052,20.5132,75200.0
2008-09-17 13:00:00,25.48,25.48,25.42,25.42,103000.0,20.5052,20.5052,20.4569,20.4569,103000.0
2008-09-17 13:10:00,25.42,25.42,25.3,25.3,131200.0,20.4569,20.4569,20.3603,20.3603,131200.0
2008-09-17 13:20:00,25.3,25.33,25.27,25.28,156600.0,20.3603,20.3845,20.3362,20.3443,156600.0
2008-09-17 13:30:00,25.29,25.34,25.28,25.32,115400.0,20.3523,20.3925,20.3443,20.3764,115400.0
2008-09-17 13:40:00,25.33,25.34,25.21,25.23,123800.0,20.3845,20.3925,20.2879,20.304,123800.0
2008-09-17 13:50:00,25.23,25.41,25.23,25.36,99000.0,20.304,20.4489,20.304,20.4086,99000.0
2008-09-17 14:00:00,25.36,25.43,25.34,25.4,77600.0,20.4086,20.465,20.3925,20.4408,77600.0
2008-09-17 14:10:00,25.41,25.42,25.33,25.36,71800.0,20.4489,20.4569,20.3845,20.4086,71800.0
2008-09-17 14:20:00,25.37,25.49,25.36,25.49,102400.0,20.4167,20.5132,20.4086,20.5132,102400.0
2008-09-17 14:30:00,25.5,25.64,25.46,25.59,68200.0,20.5213,20.634,20.4891,20.5937,68200.0
2008-09-17 14:40:00,25.6,25.62,25.49,25.5,99200.0,20.6018,20.6179,20.5132,20.5213,99200.0
2008-09-17 14:50:00,25.49,25.5,25.41,25.46,120000.0,20.5132,20.5213,20.4489,20.4891,120000.0
2008-09-17 15:00:00,25.45,25.48,25.42,25.44,112600.0,20.4811,20.5052,20.4569,20.473,112600.0
2008-09-17 15:10:00,25.45,25.47,25.42,25.46,153200.0,20.4811,20.4972,20.4569,20.4891,153200.0
2008-09-17 15:20:00,25.46,25.48,25.41,25.44,155200.0,20.4891,20.5052,20.4489,20.473,155200.0
2008-09-17 15:30:00,25.45,25.46,25.29,25.3,166000.0,20.4811,20.4891,20.3523,20.3603,166000.0
2008-09-17 15:40:00,25.3,25.31,25.27,25.28,178400.0,20.3603,20.3684,20.3362,20.3443,178400.0
2008-09-17 15:50:00,25.27,25.32,25.24,25.25,252800.0,20.3362,20.3764,20.3121,20.3201,252800.0
2008-09-18 09:30:00,25.43,25.56,25.24,25.27,116400.0,20.465,20.5696,20.3121,20.3362,116400.0
2008-09-18 09:40:00,25.27,25.42,25.24,25.33,90800.0,20.3362,20.4569,20.3121,20.3845,90800.0
2008-09-18 09:50:00,25.31,25.52,25.29,25.48,116000.0,20.3684,20.5374,20.3523,20.5052,116000.0
2008-09-18 10:00:00,25.5,25.58,25.42,25.5,111600.0,20.5213,20.5857,20.4569,20.5213,111600.0
2008-09-18 10:10:00,25.49,25.53,25.42,25.47,95400.0,20.5132,20.5454,20.4569,20.4972,95400.0
2008-09-18 10:20:00,25.48,25.5,25.42,25.49,118600.0,20.5052,20.5213,20.4569,20.5132,118600.0
2008-09-18 10:30:00,25.48,25.65,25.48,25.6,125600.0,20.5052,20.642,20.5052,20.6018,125600.0
2008-09-18 10:40:00,25.63,25.68,25.61,25.68,84600.0,20.6259,20.6662,20.6098,20.6662,84600.0
2008-09-18 10:50:00,25.68,25.71,25.58,25.61,79600.0,20.6662,20.6903,20.5857,20.6098,79600.0
2008-09-18 11:00:00,25.58,25.59,25.48,25.5,121800.0,20.5857,20.5937,20.5052,20.5213,121800.0
2008-09-18 11:10:00,25.51,25.68,25.51,25.58,130000.0,20.5293,20.6662,20.5293,20.5857,130000.0
2008-09-18 11:20:00,25.54,25.79,25.52,25.72,119000.0,20.5535,20.7547,20.5374,20.6983,119000.0
2008-09-18 11:30:00,25.72,25.74,25.62,25.72,131200.0,20.6983,20.7144,20.6179,20.6983,131200.0
2008-09-18 11:40:00,25.73,25.73,25.64,25.67,135400.0,20.7064,20.7064,20.634,20.6581,135400.0
2008-09-18 11:50:00,25.67,25.67,25.54,25.59,128400.0,20.6581,20.6581,20.5535,20.5937,128400.0
2008-09-18 12:00:00,25.61,25.61,25.48,25.54,87600.0,20.6098,20.6098,20.5052,20.5535,87600.0
2008-09-18 12:10:00,25.53,25.58,25.48,25.54,99600.0,20.5454,20.5857,20.5052,20.5535,99600.0
2008-09-18 12:20:00,25.54,25.55,25.47,25.5,82200.0,20.5535,20.5615,20.4972,20.5213,82200.0
2008-09-18 12:30:00,25.51,25.52,25.38,25.38,91000.0,20.5293,20.5374,20.4247,20.4247,91000.0
2008-09-18 12:40:00,25.38,25.38,25.31,25.32,93200.0,20.4247,20.4247,20.3684,20.3764,93200.0
2008-09-18 12:50:00,25.32,25.4,25.25,25.32,98200.0,20.3764,20.4408,20.3201,20.3764,98200.0
2008-09-18 13:00:00,25.32,25.54,25.32,25.45,88000.0,20.3764,20.5535,20.3764,20.4811,88000.0
2008-09-18 13:10:00,25.45,25.47,25.3,25.35,83200.0,20.4811,20.4972,20.3603,20.4006,83200.0
2008-09-18 13:20:00,25.36,25.41,25.25,25.27,111800.0,20.4086,20.4489,20.3201,20.3362,111800.0
2008-09-18 13:30:00,25.27,25.41,25.27,25.38,137600.0,20.3362,20.4489,20.3362,20.4247,137600.0
2008-09-18 13:40:00,25.39,25.39,25.29,25.3,75400.0,20.4328,20.4328,20.3523,20.3603,75400.0
2008-09-18 13:50:00,25.29,25.36,25.27,25.32,96200.0,20.3523,20.4086,20.3362,20.3764,96200.0
2008-09-18 14:00:00,25.32,25.38,25.25,25.27,99600.0,20.3764,20.4247,20.3201,20.3362,99600.0
2008-09-18 14:10:00,25.28,25.39,25.25,25.3,74800.0,20.3443,20.4328,20.3201,20.3603,74800.0
2008-09-18 14:20:00,25.31,25.32,25.23,25.23,60600.0,20.3684,20.3764,20.304,20.304,60600.0
2008-09-18 14:30:00,25.23,25.3,25.2,25.2,120800.0,20.304,20.3603,20.2799,20.2799,120800.0
2008-09-18 14:40:00,25.2,25.37,25.18,25.32,103400.0,20.2799,20.4167,20.2638,20.3764,103400.0
2008-09-18 14:50:00,25.31,25.47,25.3,25.41,118800.0,20.3684,20.4972,20.3603,20.4489,118800.0
2008-09-18 15:00:00,25.4,25.65,25.39,25.57,138000.0,20.4408,20.642,20.4328,20.5776,138000.0
2008-09-18 15:10:00,25.57,25.69,25.53,25.65,130400.0,20.5776,20.6742,20.5454,20.642,130400.0
2008-09-18 15:20:00,25.67,25.77,25.61,25.73,92000.0,20.6581,20.7386,20.6098,20.7064,92000.0
2008-09-18 15:30:00,25.71,25.77,25.64,25.66,153800.0,20.6903,20.7386,20.634,20.6501,153800.0
2008-09-18 15:40:00,25.67,25.82,25.64,25.8,144200.0,20.6581,20.7788,20.634,20.7627,144200.0
2008-09-18 15:50:00,25.82,25.86,25.63,25.77,154400.0,20.7788,20.811,20.6259,20.7386,154400.0
2008-09-19 09:30:00,25.82,26.65,25.82,26.26,471400.0,20.7788,21.4468,20.7788,21.1329,471400.0
2008-09-19 09:40:00,26.24,26.43,26.19,26.35,128600.0,21.1168,21.2697,21.0766,21.2053,128600.0
2008-09-19 09:50:00,26.35,26.38,26.27,26.28,140200.0,21.2053,21.2295,21.141,21.149,140200.0
2008-09-19 10:00:00,26.28,26.31,26.05,26.21,163400.0,21.149,21.1731,20.9639,21.0927,163400.0
2008-09-19 10:10:00,26.21,26.22,25.81,25.98,145400.0,21.0927,21.1007,20.7708,20.9076,145400.0
2008-09-19 10:20:00,25.98,26.0,25.77,25.79,102000.0,20.9076,20.9237,20.7386,20.7547,102000.0
2008-09-19 10:30:00,25.79,25.79,25.56,25.75,136600.0,20.7547,20.7547,20.5696,20.7225,136600.0
2008-09-19 10:40:00,25.75,25.83,25.55,25.61,66600.0,20.7225,20.7869,20.5615,20.6098,66600.0
2008-09-19 10:50:00,25.62,25.7,25.52,25.64,82200.0,20.6179,20.6822,20.5374,20.634,82200.0
2008-09-19 11:00:00,25.62,25.73,25.6,25.65,103000.0,20.6179,20.7064,20.6018,20.642,103000.0
2008-09-19 11:10:00,25.66,25.69,25.52,25.53,124200.0,20.6501,20.6742,20.5374,20.5454,124200.0
2008-09-19 11:20:00,25.53,25.57,25.49,25.5,137200.0,20.5454,20.5776,20.5132,20.5213,137200.0
2008-09-19 11:30:00,25.5,25.58,25.46,25.52,141800.0,20.5213,20.5857,20.4891,20.5374,141800.0
2008-09-19 11:40:00,25.51,25.58,25.49,25.5,92600.0,20.5293,20.5857,20.5132,20.5213,92600.0
2008-09-19 11:50:00,25.5,25.55,25.49,25.5,87800.0,20.5213,20.5615,20.5132,20.5213,87800.0
2008-09-19 12:00:00,25.51,25.53,25.48,25.49,91400.0,20.5293,20.5454,20.5052,20.5132,91400.0
2008-09-19 12:10:00,25.5,25.5,25.49,25.5,103000.0,20.5213,20.5213,20.5132,20.5213,103000.0
2008-09-19 12:20:00,25.5,25.72,25.5,25.59,200400.0,20.5213,20.6983,20.5213,20.5937,200400.0
2008-09-19 12:30:00,25.59,25.66,25.56,25.59,85000.0,20.5937,20.6501,20.5696,20.5937,85000.0
2008-09-19 12:40:00,25.6,25.6,25.5,25.5,87000.0,20.6018,20.6018,20.5213,20.5213,87000.0
2008-09-19 12:50:00,25.5,25.51,25.49,25.5,76000.0,20.5213,20.5293,20.5132,20.5213,76000.0
2008-09-19 13:00:00,25.5,25.52,25.49,25.5,90000.0,20.5213,20.5374,20.5132,20.5213,90000.0
2008-09-19 13:10:00,25.5,25.53,25.49,25.5,119000.0,20.5213,20.5454,20.5132,20.5213,119000.0
2008-09-19 13:20:00,25.5,25.57,25.5,25.5,83600.0,20.5213,20.5776,20.5213,20.5213,83600.0
2008-09-19 13:30:00,25.5,25.52,25.47,25.5,56600.0,20.5213,20.5374,20.4972,20.5213,56600.0
2008-09-19 13:40:00,25.51,25.52,25.46,25.5,89800.0,20.5293,20.5374,20.4891,20.5213,89800.0
2008-09-19 13:50:00,25.5,25.52,25.46,25.46,84200.0,20.5213,20.5374,20.4891,20.4891,84200.0
2008-09-19 14:00:00,25.46,25.47,25.35,25.39,83400.0,20.4891,20.4972,20.4006,20.4328,83400.0
2008-09-19 14:10:00,25.4,25.42,25.24,25.26,179200.0,20.4408,20.4569,20.3121,20.3282,179200.0
2008-09-19 14:20:00,25.25,25.38,25.25,25.33,99400.0,20.3201,20.4247,20.3201,20.3845,99400.0
2008-09-19 14:30:00,25.32,25.36,25.31,25.33,85000.0,20.3764,20.4086,20.3684,20.3845,85000.0
2008-09-19 14:40:00,25.33,25.48,25.33,25.47,62400.0,20.3845,20.5052,20.3845,20.4972,62400.0
2008-09-19 14:50:00,25.48,25.48,25.38,25.4,77000.0,20.5052,20.5052,20.4247,20.4408,77000.0
2008-09-19 15:00:00,25.4,25.42,25.32,25.38,140000.0,20.4408,20.4569,20.3764,20.4247,140000.0
2008-09-19 15:10:00,25.37,25.37,25.25,25.25,199400.0,20.4167,20.4167,20.3201,20.3201,199400.0
2008-09-19 15:20:00,25.25,25.35,25.21,25.29,119800.0,20.3201,20.4006,20.2879,20.3523,119800.0
2008-09-19 15:30:00,25.3,25.38,25.25,25.27,138800.0,20.3603,20.4247,20.3201,20.3362,138800.0
2008-09-19 15:40:00,25.27,25.47,25.25,25.31,174600.0,20.3362,20.4972,20.3201,20.3684,174600.0
2008-09-19 15:50:00,25.3,25.45,25.26,25.44,262200.0,20.3603,20.4811,20.3282,20.473,262200.0
2008-09-22 09:30:00,25.27,25.64,25.21,25.5,86000.0,20.3362,20.634,20.2879,20.5213,86000.0
2008-09-22 09:40:00,25.56,25.84,25.5,25.82,83400.0,20.5696,20.7949,20.5213,20.7788,83400.0
2008-09-22 09:50:00,25.83,25.89,25.63,25.63,90000.0,20.7869,20.8352,20.6259,20.6259,90000.0
2008-09-22 10:00:00,25.63,25.75,25.57,25.61,100600.0,20.6259,20.7225,20.5776,20.6098,100600.0
2008-09-22 10:10:00,25.61,25.61,25.5,25.55,49800.0,20.6098,20.6098,20.5213,20.5615,49800.0
2008-09-22 10:20:00,25.54,25.75,25.5,25.69,107200.0,20.5535,20.7225,20.5213,20.6742,107200.0
2008-09-22 10:30:00,25.68,25.68,25.55,25.55,37800.0,20.6662,20.6662,20.5615,20.5615,37800.0
2008-09-22 10:40:00,25.54,25.59,25.48,25.5,52600.0,20.5535,20.5937,20.5052,20.5213,52600.0
2008-09-22 10:50:00,25.5,25.81,25.5,25.8,98800.0,20.5213,20.7708,20.5213,20.7627,98800.0
2008-09-22 11:00:00,25.8,25.8,25.61,25.63,82200.0,20.7627,20.7627,20.6098,20.6259,82200.0
2008-09-22 11:10:00,25.61,25.61,25.5,25.61,35400.0,20.6098,20.6098,20.5213,20.6098,35400.0
2008-09-22 11:20:00,25.61,25.61,25.4,25.45,76600.0,20.6098,20.6098,20.4408,20.4811,76600.0
2008-09-22 11:30:00,25.45,25.52,25.45,25.48,45000.0,20.4811,20.5374,20.4811,20.5052,45000.0
2008-09-22 11:40:00,25.47,25.47,25.35,25.42,49800.0,20.4972,20.4972,20.4006,20.4569,49800.0
2008-09-22 11:50:00,25.42,25.49,25.41,25.45,29800.0,20.4569,20.5132,20.4489,20.4811,29800.0
2008-09-22 12:00:00,25.46,25.48,25.45,25.47,23200.0,20.4891,20.5052,20.4811,20.4972,23200.0
2008-09-22 12:10:00,25.46,25.47,25.39,25.42,18400.0,20.4891,20.4972,20.4328,20.4569,18400.0
2008-09-22 12:20:00,25.43,25.54,25.43,25.51,31800.0,20.465,20.5535,20.465,20.5293,31800.0
2008-09-22 12:30:00,25.52,25.54,25.5,25.53,28000.0,20.5374,20.5535,20.5213,20.5454,28000.0
2008-09-22 12:40:00,25.52,25.57,25.52,25.53,14400.0,20.5374,20.5776,20.5374,20.5454,14400.0
2008-09-22 12:50:00,25.52,25.58,25.5,25.57,28400.0,20.5374,20.5857,20.5213,20.5776,28400.0
2008-09-22 13:00:00,25.57,25.58,25.5,25.55,22400.0,20.5776,20.5857,20.5213,20.5615,22400.0
2008-09-22 13:10:00,25.54,25.57,25.49,25.49,22600.0,20.5535,20.5776,20.5132,20.5132,22600.0
2008-09-22 13:20:00,25.48,25.48,25.45,25.45,32200.0,20.5052,20.5052,20.4811,20.4811,32200.0
2008-09-22 13:30:00,25.45,25.46,25.36,25.38,38200.0,20.4811,20.4891,20.4086,20.4247,38200.0
2008-09-22 13:40:00,25.38,25.38,25.33,25.34,38600.0,20.4247,20.4247,20.3845,20.3925,38600.0
2008-09-22 13:50:00,25.35,25.46,25.34,25.36,48000.0,20.4006,20.4891,20.3925,20.4086,48000.0
2008-09-22 14:00:00,25.36,25.37,25.29,25.32,49000.0,20.4086,20.4167,20.3523,20.3764,49000.0
2008-09-22 14:10:00,25.32,25.33,25.28,25.29,60200.0,20.3764,20.3845,20.3443,20.3523,60200.0
2008-09-22 14:20:00,25.29,25.34,25.23,25.3,75800.0,20.3523,20.3925,20.304,20.3603,75800.0
2008-09-22 14:30:00,25.3,25.43,25.3,25.38,44800.0,20.3603,20.465,20.3603,20.4247,44800.0
2008-09-22 14:40:00,25.38,25.39,25.25,25.29,58200.0,20.4247,20.4328,20.3201,20.3523,58200.0
2008-09-22 14:50:00,25.29,25.29,25.22,25.27,86600.0,20.3523,20.3523,20.296,20.3362,86600.0
2008-09-22 15:00:00,25.26,25.31,25.23,25.23,33000.0,20.3282,20.3684,20.304,20.304,33000.0
2008-09-22 15:10:00,25.23,25.27,25.14,25.15,52800.0,20.304,20.3362,20.2316,20.2396,52800.0
2008-09-22 15:20:00,25.14,25.16,25.0,25.02,124400.0,20.2316,20.2477,20.1189,20.135,124400.0
2008-09-22 15:30:00,25.0,25.1,25.0,25.05,78200.0,20.1189,20.1994,20.1189,20.1592,78200.0
2008-09-22 15:40:00,25.05,25.07,24.95,25.02,99600.0,20.1592,20.1753,20.0787,20.135,99600.0
2008-09-22 15:50:00,25.02,25.09,24.95,24.98,134400.0,20.135,20.1913,20.0787,20.1028,134400.0
2008-09-23 09:30:00,24.8,25.43,24.8,25.19,38800.0,19.958,20.465,19.958,20.2718,38800.0
2008-09-23 09:40:00,25.19,25.46,25.11,25.41,60000.0,20.2718,20.4891,20.2074,20.4489,60000.0
2008-09-23 09:50:00,25.39,25.48,25.28,25.28,57000.0,20.4328,20.5052,20.3443,20.3443,57000.0
2008-09-23 10:00:00,25.3,25.3,25.19,25.2,48400.0,20.3603,20.3603,20.2718,20.2799,48400.0
2008-09-23 10:10:00,25.21,25.27,25.2,25.21,51000.0,20.2879,20.3362,20.2799,20.2879,51000.0
2008-09-23 10:20:00,25.22,25.25,25.18,25.2,35400.0,20.296,20.3201,20.2638,20.2799,35400.0
2008-09-23 10:30:00,25.2,25.24,25.13,25.14,39600.0,20.2799,20.3121,20.2235,20.2316,39600.0
2008-09-23 10:40:00,25.14,25.16,25.13,25.15,36000.0,20.2316,20.2477,20.2235,20.2396,36000.0
2008-09-23 10:50:00,25.15,25.21,25.09,25.21,38000.0,20.2396,20.2879,20.1913,20.2879,38000.0
2008-09-23 11:00:00,25.21,25.28,25.19,25.27,53800.0,20.2879,20.3443,20.2718,20.3362,53800.0
2008-09-23 11:10:00,25.25,25.31,25.24,25.25,55200.0,20.3201,20.3684,20.3121,20.3201,55200.0
2008-09-23 11:20:00,25.25,25.43,25.25,25.43,90200.0,20.3201,20.465,20.3201,20.465,90200.0
2008-09-23 11:30:00,25.43,25.45,25.28,25.37,83800.0,20.465,20.4811,20.3443,20.4167,83800.0
2008-09-23 11:40:00,25.37,25.38,25.27,25.34,47000.0,20.4167,20.4247,20.3362,20.3925,47000.0
2008-09-23 11:50:00,25.34,25.46,25.34,25.43,54600.0,20.3925,20.4891,20.3925,20.465,54600.0
2008-09-23 12:00:00,25.43,25.46,25.28,25.46,58600.0,20.465,20.4891,20.3443,20.4891,58600.0
2008-09-23 12:10:00,25.45,25.53,25.45,25.5,33600.0,20.4811,20.5454,20.4811,20.5213,33600.0
2008-09-23 12:20:00,25.5,25.51,25.42,25.43,55800.0,20.5213,20.5293,20.4569,20.465,55800.0
2008-09-23 12:30:00,25.43,25.43,25.32,25.39,38400.0,20.465,20.465,20.3764,20.4328,38400.0
2008-09-23 12:40:00,25.4,25.41,25.3,25.31,58800.0,20.4408,20.4489,20.3603,20.3684,58800.0
2008-09-23 12:50:00,25.31,25.34,25.29,25.3,31000.0,20.3684,20.3925,20.3523,20.3603,31000.0
2008-09-23 13:00:00,25.25,25.25,25.13,25.13,26600.0,20.3201,20.3201,20.2235,20.2235,26600.0
2008-09-23 13:10:00,25.14,25.19,25.13,25.17,43200.0,20.2316,20.2718,20.2235,20.2557,43200.0
2008-09-23 13:20:00,25.17,25.2,25.12,25.14,32200.0,20.2557,20.2799,20.2155,20.2316,32200.0
2008-09-23 13:30:00,25.14,25.15,25.02,25.03,48600.0,20.2316,20.2396,20.135,20.1431,48600.0
2008-09-23 13:40:00,25.03,25.03,25.0,25.02,41600.0,20.1431,20.1431,20.1189,20.135,41600.0
2008-09-23 13:50:00,25.02,25.06,24.99,25.04,50800.0,20.135,20.1672,20.1109,20.1511,50800.0
2008-09-23 14:00:00,25.07,25.11,25.02,25.1,54200.0,20.1753,20.2074,20.135,20.1994,54200.0
2008-09-23 14:10:00,25.11,25.16,25.11,25.15,39200.0,20.2074,20.2477,20.2074,20.2396,39200.0
2008-09-23 14:20:00,25.14,25.17,25.08,25.14,43600.0,20.2316,20.2557,20.1833,20.2316,43600.0
2008-09-23 14:30:00,25.15,25.18,25.14,25.18,26800.0,20.2396,20.2638,20.2316,20.2638,26800.0
2008-09-23 14:40:00,25.19,25.27,25.15,25.25,36000.0,20.2718,20.3362,20.2396,20.3201,36000.0
2008-09-23 14:50:00,25.25,25.29,25.22,25.27,48000.0,20.3201,20.3523,20.296,20.3362,48000.0
2008-09-23 15:00:00,25.28,25.36,25.25,25.36,60400.0,20.3443,20.4086,20.3201,20.4086,60400.0
2008-09-23 15:10:00,25.36,25.46,25.34,25.45,67000.0,20.4086,20.4891,20.3925,20.4811,67000.0
2008-09-23 15:20:00,25.44,25.46,25.31,25.31,56000.0,20.473,20.4891,20.3684,20.3684,56000.0
2008-09-23 15:30:00,25.31,25.31,25.1,25.13,59600.0,20.3684,20.3684,20.1994,20.2235,59600.0
2008-09-23 15:40:00,25.13,25.17,24.92,24.95,84000.0,20.2235,20.2557,20.0545,20.0787,84000.0
2008-09-23 15:50:00,24.95,24.95,24.8,24.83,256600.0,20.0787,20.0787,19.958,19.9821,256600.0
2008-09-24 09:30:00,24.87,24.87,24.87,24.87,200.0,20.0143,20.0143,20.0143,20.0143,200.0
2008-09-24 09:40:00,24.86,25.11,24.74,24.86,128600.0,20.0063,20.2074,19.9097,20.0063,128600.0
2008-09-24 09:50:00,24.86,24.9,24.73,24.76,58000.0,20.0063,20.0384,19.9016,19.9258,58000.0
2008-09-24 10:00:00,24.75,24.75,24.68,24.71,60200.0,19.9177,19.9177,19.8614,19.8855,60200.0
2008-09-24 10:10:00,24.7,24.81,24.7,24.81,58000.0,19.8775,19.966,19.8775,19.966,58000.0
2008-09-24 10:20:00,24.8,24.97,24.79,24.96,61800.0,19.958,20.0948,19.9499,20.0867,61800.0
2008-09-24 10:30:00,24.96,25.18,24.96,25.18,117200.0,20.0867,20.2638,20.0867,20.2638,117200.0
2008-09-24 10:40:00,25.18,25.25,25.15,25.21,132600.0,20.2638,20.3201,20.2396,20.2879,132600.0
2008-09-24 10:50:00,25.2,25.24,25.16,25.24,45200.0,20.2799,20.3121,20.2477,20.3121,45200.0
2008-09-24 11:00:00,25.24,25.28,25.22,25.27,100000.0,20.3121,20.3443,20.296,20.3362,100000.0
2008-09-24 11:10:00,25.27,25.27,25.13,25.18,128200.0,20.3362,20.3362,20.2235,20.2638,128200.0
2008-09-24 11:20:00,25.2,25.28,25.19,25.25,79800.0,20.2799,20.3443,20.2718,20.3201,79800.0
2008-09-24 11:30:00,25.25,25.28,25.2,25.21,96000.0,20.3201,20.3443,20.2799,20.2879,96000.0
2008-09-24 11:40:00,25.21,25.24,25.16,25.16,56200.0,20.2879,20.3121,20.2477,20.2477,56200.0
2008-09-24 11:50:00,25.16,25.31,25.16,25.31,38800.0,20.2477,20.3684,20.2477,20.3684,38800.0
2008-09-24 12:00:00,25.3,25.35,25.3,25.34,33200.0,20.3603,20.4006,20.3603,20.3925,33200.0
2008-09-24 12:10:00,25.34,25.35,25.32,25.32,59400.0,20.3925,20.4006,20.3764,20.3764,59400.0
2008-09-24 12:20:00,25.32,25.33,25.18,25.19,42600.0,20.3764,20.3845,20.2638,20.2718,42600.0
2008-09-24 12:30:00,25.18,25.23,25.16,25.21,25800.0,20.2638,20.304,20.2477,20.2879,25800.0
2008-09-24 12:40:00,25.21,25.27,25.21,25.25,17800.0,20.2879,20.3362,20.2879,20.3201,17800.0
2008-09-24 12:50:00,25.25,25.27,25.24,25.25,25000.0,20.3201,20.3362,20.3121,20.3201,25000.0
2008-09-24 13:00:00,25.25,25.28,25.21,25.27,22800.0,20.3201,20.3443,20.2879,20.3362,22800.0
2008-09-24 13:10:00,25.29,25.36,25.28,25.33,24600.0,20.3523,20.4086,20.3443,20.3845,24600.0
2008-09-24 13:20:00,25.33,25.4,25.32,25.34,29000.0,20.3845,20.4408,20.3764,20.3925,29000.0
2008-09-24 13:30:00,25.34,25.35,25.31,25.33,15800.0,20.3925,20.4006,20.3684,20.3845,15800.0
2008-09-24 13:40:00,25.32,25.36,25.26,25.34,26800.0,20.3764,20.4086,20.3282,20.3925,26800.0
2008-09-24 13:50:00,25.35,25.36,25.28,25.31,20200.0,20.4006,20.4086,20.3443,20.3684,20200.0
2008-09-24 14:00:00,25.29,25.35,25.29,25.32,15800.0,20.3523,20.4006,20.3523,20.3764,15800.0
2008-09-24 14:10:00,25.31,25.32,25.22,25.26,38800.0,20.3684,20.3764,20.296,20.3282,38800.0
2008-09-24 14:20:00,25.25,25.29,25.22,25.25,20800.0,20.3201,20.3523,20.296,20.3201,20800.0
2008-09-24 14:30:00,25.26,25.28,25.24,25.26,66400.0,20.3282,20.3443,20.3121,20.3282,66400.0
2008-09-24 14:40:00,25.25,25.36,25.25,25.34,37000.0,20.3201,20.4086,20.3201,20.3925,37000.0
2008-09-24 14:50:00,25.33,25.35,25.27,25.27,51400.0,20.3845,20.4006,20.3362,20.3362,51400.0
2008-09-24 15:00:00,25.27,25.27,25.17,25.19,63200.0,20.3362,20.3362,20.2557,20.2718,63200.0
2008-09-24 15:10:00,25.19,25.22,25.09,25.1,55000.0,20.2718,20.296,20.1913,20.1994,55000.0
2008-09-24 15:20:00,25.09,25.17,25.05,25.17,76800.0,20.1913,20.2557,20.1592,20.2557,76800.0
2008-09-24 15:30:00,25.19,25.28,25.19,25.23,92000.0,20.2718,20.3443,20.2718,20.304,92000.0
2008-09-24 15:40:00,25.23,25.28,25.18,25.26,302600.0,20.304,20.3443,20.2638,20.3282,302600.0
2008-09-24 15:50:00,25.25,25.35,25.11,25.29,530600.0,20.3201,20.4006,20.2074,20.3523,530600.0
2008-09-25 09:30:00,25.25,25.38,25.02,25.09,87200.0,20.3201,20.4247,20.135,20.1913,87200.0
2008-09-25 09:40:00,25.11,25.36,25.11,25.3,91800.0,20.2074,20.4086,20.2074,20.3603,91800.0
2008-09-25 09:50:00,25.28,25.41,25.25,25.38,99600.0,20.3443,20.4489,20.3201,20.4247,99600.0
2008-09-25 10:00:00,25.37,25.44,25.32,25.36,65600.0,20.4167,20.473,20.3764,20.4086,65600.0
2008-09-25 10:10:00,25.39,25.53,25.36,25.49,78800.0,20.4328,20.5454,20.4086,20.5132,78800.0
2008-09-25 10:20:00,25.5,25.5,25.36,25.36,85000.0,20.5213,20.5213,20.4086,20.4086,85000.0
2008-09-25 10:30:00,25.36,25.41,25.22,25.25,89200.0,20.4086,20.4489,20.296,20.3201,89200.0
2008-09-25 10:40:00,25.25,25.43,25.25,25.35,84200.0,20.3201,20.465,20.3201,20.4006,84200.0
2008-09-25 10:50:00,25.35,25.41,25.31,25.35,50800.0,20.4006,20.4489,20.3684,20.4006,50800.0
2008-09-25 11:00:00,25.35,25.38,25.29,25.3,34600.0,20.4006,20.4247,20.3523,20.3603,34600.0
2008-09-25 11:10:00,25.29,25.35,25.29,25.33,45800.0,20.3523,20.4006,20.3523,20.3845,45800.0
2008-09-25 11:20:00,25.33,25.39,25.33,25.38,43600.0,20.3845,20.4328,20.3845,20.4247,43600.0
2008-09-25 11:30:00,25.38,25.44,25.38,25.42,57800.0,20.4247,20.473,20.4247,20.4569,57800.0
2008-09-25 11:40:00,25.42,25.43,25.41,25.41,40400.0,20.4569,20.465,20.4489,20.4489,40400.0
2008-09-25 11:50:00,25.39,25.4,25.3,25.32,45600.0,20.4328,20.4408,20.3603,20.3764,45600.0
2008-09-25 12:00:00,25.33,25.36,25.3,25.32,33000.0,20.3845,20.4086,20.3603,20.3764,33000.0
2008-09-25 12:10:00,25.32,25.36,25.32,25.35,42000.0,20.3764,20.4086,20.3764,20.4006,42000.0
2008-09-25 12:20:00,25.35,25.35,25.31,25.32,37400.0,20.4006,20.4006,20.3684,20.3764,37400.0
2008-09-25 12:30:00,25.32,25.36,25.3,25.35,36200.0,20.3764,20.4086,20.3603,20.4006,36200.0
2008-09-25 12:40:00,25.35,25.36,25.33,25.34,23600.0,20.4006,20.4086,20.3845,20.3925,23600.0
2008-09-25 12:50:00,25.34,25.42,25.32,25.4,73800.0,20.3925,20.4569,20.3764,20.4408,73800.0
2008-09-25 13:00:00,25.4,25.45,25.37,25.37,50000.0,20.4408,20.4811,20.4167,20.4167,50000.0
2008-09-25 13:10:00,25.36,25.38,25.25,25.29,54600.0,20.4086,20.4247,20.3201,20.3523,54600.0
2008-09-25 13:20:00,25.3,25.3,25.25,25.3,31400.0,20.3603,20.3603,20.3201,20.3603,31400.0
2008-09-25 13:30:00,25.3,25.41,25.3,25.41,55400.0,20.3603,20.4489,20.3603,20.4489,55400.0
2008-09-25 13:40:00,25.41,25.5,25.4,25.49,54000.0,20.4489,20.5213,20.4408,20.5132,54000.0
2008-09-25 13:50:00,25.48,25.5,25.43,25.5,55000.0,20.5052,20.5213,20.465,20.5213,55000.0
2008-09-25 14:00:00,25.5,25.5,25.43,25.45,40000.0,20.5213,20.5213,20.465,20.4811,40000.0
2008-09-25 14:10:00,25.45,25.46,25.37,25.39,50800.0,20.4811,20.4891,20.4167,20.4328,50800.0
2008-09-25 14:20:00,25.39,25.43,25.36,25.43,27000.0,20.4328,20.465,20.4086,20.465,27000.0
2008-09-25 14:30:00,25.42,25.45,25.4,25.44,57600.0,20.4569,20.4811,20.4408,20.473,57600.0
2008-09-25 14:40:00,25.44,25.47,25.41,25.42,32000.0,20.473,20.4972,20.4489,20.4569,32000.0
2008-09-25 14:50:00,25.4,25.46,25.39,25.44,46200.0,20.4408,20.4891,20.4328,20.473,46200.0
2008-09-25 15:00:00,25.45,25.48,25.44,25.46,35000.0,20.4811,20.5052,20.473,20.4891,35000.0
2008-09-25 15:10:00,25.46,25.53,25.46,25.53,66200.0,20.4891,20.5454,20.4891,20.5454,66200.0
2008-09-25 15:20:00,25.53,25.58,25.5,25.57,67600.0,20.5454,20.5857,20.5213,20.5776,67600.0
2008-09-25 15:30:00,25.56,25.58,25.41,25.44,97400.0,20.5696,20.5857,20.4489,20.473,97400.0
2008-09-25 15:40:00,25.43,25.45,25.3,25.31,183400.0,20.465,20.4811,20.3603,20.3684,183400.0
2008-09-25 15:50:00,25.31,25.34,25.22,25.34,189800.0,20.3684,20.3925,20.296,20.3925,189800.0
2008-09-26 09:30:00,25.16,25.27,25.0,25.22,33600.0,20.2477,20.3362,20.1189,20.296,33600.0
2008-09-26 09:40:00,25.15,25.27,25.09,25.26,19400.0,20.2396,20.3362,20.1913,20.3282,19400.0
2008-09-26 09:50:00,25.24,25.34,25.2,25.28,53000.0,20.3121,20.3925,20.2799,20.3443,53000.0
2008-09-26 10:00:00,25.3,25.31,25.21,25.24,25600.0,20.3603,20.3684,20.2879,20.3121,25600.0
2008-09-26 10:10:00,25.25,25.33,25.25,25.3,17600.0,20.3201,20.3845,20.3201,20.3603,17600.0
2008-09-26 10:20:00,25.3,25.32,25.27,25.27,34400.0,20.3603,20.3764,20.3362,20.3362,34400.0
2008-09-26 10:30:00,25.25,25.29,25.22,25.26,25000.0,20.3201,20.3523,20.296,20.3282,25000.0
2008-09-26 10:40:00,25.26,25.3,25.22,25.23,24200.0,20.3282,20.3603,20.296,20.304,24200.0
2008-09-26 10:50:00,25.24,25.41,25.23,25.36,24800.0,20.3121,20.4489,20.304,20.4086,24800.0
2008-09-26 11:00:00,25.36,25.4,25.31,25.4,21400.0,20.4086,20.4408,20.3684,20.4408,21400.0
2008-09-26 11:10:00,25.4,25.43,25.3,25.37,30200.0,20.4408,20.465,20.3603,20.4167,30200.0
2008-09-26 11:20:00,25.36,25.5,25.35,25.5,35000.0,20.4086,20.5213,20.4006,20.5213,35000.0
2008-09-26 11:30:00,25.5,25.53,25.45,25.5,27400.0,20.5213,20.5454,20.4811,20.5213,27400.0
2008-09-26 11:40:00,25.5,25.52,25.49,25.51,14200.0,20.5213,20.5374,20.5132,20.5293,14200.0
2008-09-26 11:50:00,25.52,25.54,25.5,25.5,22800.0,20.5374,20.5535,20.5213,20.5213,22800.0
2008-09-26 12:00:00,25.5,25.55,25.47,25.55,22000.0,20.5213,20.5615,20.4972,20.5615,22000.0
2008-09-26 12:10:00,25.54,25.55,25.45,25.46,21400.0,20.5535,20.5615,20.4811,20.4891,21400.0
2008-09-26 12:20:00,25.45,25.55,25.45,25.55,15600.0,20.4811,20.5615,20.4811,20.5615,15600.0
2008-09-26 12:30:00,25.55,25.56,25.53,25.53,15800.0,20.5615,20.5696,20.5454,20.5454,15800.0
2008-09-26 12:40:00,25.53,25.54,25.49,25.49,24400.0,20.5454,20.5535,20.5132,20.5132,24400.0
2008-09-26 12:50:00,25.49,25.5,25.43,25.43,22000.0,20.5132,20.5213,20.465,20.465,22000.0
2008-09-26 13:00:00,25.43,25.46,25.4,25.41,37000.0,20.465,20.4891,20.4408,20.4489,37000.0
2008-09-26 13:10:00,25.41,25.46,25.41,25.41,31400.0,20.4489,20.4891,20.4489,20.4489,31400.0
2008-09-26 13:20:00,25.41,25.49,25.41,25.49,23600.0,20.4489,20.5132,20.4489,20.5132,23600.0
2008-09-26 13:30:00,25.48,25.49,25.47,25.47,19600.0,20.5052,20.5132,20.4972,20.4972,19600.0
2008-09-26 13:40:00,25.48,25.5,25.43,25.44,17000.0,20.5052,20.5213,20.465,20.473,17000.0
2008-09-26 13:50:00,25.45,25.45,25.41,25.42,15800.0,20.4811,20.4811,20.4489,20.4569,15800.0
2008-09-26 14:00:00,25.42,25.42,25.38,25.41,25600.0,20.4569,20.4569,20.4247,20.4489,25600.0
2008-09-26 14:10:00,25.41,25.48,25.4,25.47,29800.0,20.4489,20.5052,20.4408,20.4972,29800.0
2008-09-26 14:20:00,25.46,25.46,25.4,25.4,21600.0,20.4891,20.4891,20.4408,20.4408,21600.0
2008-09-26 14:30:00,25.4,25.4,25.36,25.4,21200.0,20.4408,20.4408,20.4086,20.4408,21200.0
2008-09-26 14:40:00,25.41,25.45,25.39,25.44,47600.0,20.4489,20.4811,20.4328,20.473,47600.0
2008-09-26 14:50:00,25.43,25.43,25.4,25.41,28600.0,20.465,20.465,20.4408,20.4489,28600.0
2008-09-26 15:00:00,25.4,25.4,25.24,25.25,87000.0,20.4408,20.4408,20.3121,20.3201,87000.0
2008-09-26 15:10:00,25.24,25.35,25.24,25.35,34200.0,20.3121,20.4006,20.3121,20.4006,34200.0
2008-09-26 15:20:00,25.35,25.44,25.34,25.41,60400.0,20.4006,20.473,20.3925,20.4489,60400.0
2008-09-26 15:30:00,25.42,25.49,25.4,25.48,48000.0,20.4569,20.5132,20.4408,20.5052,48000.0
2008-09-26 15:40:00,25.48,25.49,25.42,25.42,49600.0,20.5052,20.5132,20.4569,20.4569,49600.0
2008-09-26 15:50:00,25.43,25.49,25.42,25.47,117200.0,20.465,20.5132,20.4569,20.4972,117200.0
2008-09-29 09:30:00,25.23,25.35,25.13,25.24,110400.0,20.304,20.4006,20.2235,20.3121,110400.0
2008-09-29 09:40:00,25.27,25.35,25.17,25.23,85800.0,20.3362,20.4006,20.2557,20.304,85800.0
2008-09-29 09:50:00,25.23,25.27,24.9,24.9,94600.0,20.304,20.3362,20.0384,20.0384,94600.0
2008-09-29 10:00:00,24.92,25.03,24.91,25.0,151000.0,20.0545,20.1431,20.0465,20.1189,151000.0
2008-09-29 10:10:00,24.99,25.0,24.85,24.93,104200.0,20.1109,20.1189,19.9982,20.0626,104200.0
2008-09-29 10:20:00,24.93,25.01,24.89,25.0,128400.0,20.0626,20.127,20.0304,20.1189,128400.0
2008-09-29 10:30:00,25.0,25.02,24.93,24.97,57800.0,20.1189,20.135,20.0626,20.0948,57800.0
2008-09-29 10:40:00,24.97,25.0,24.95,24.99,54400.0,20.0948,20.1189,20.0787,20.1109,54400.0
2008-09-29 10:50:00,24.99,24.99,24.89,24.93,69000.0,20.1109,20.1109,20.0304,20.0626,69000.0
2008-09-29 11:00:00,24.93,24.97,24.9,24.97,104800.0,20.0626,20.0948,20.0384,20.0948,104800.0
2008-09-29 11:10:00,24.98,25.0,24.9,25.0,85200.0,20.1028,20.1189,20.0384,20.1189,85200.0
2008-09-29 11:20:00,25.0,25.05,25.0,25.05,56400.0,20.1189,20.1592,20.1189,20.1592,56400.0
2008-09-29 11:30:00,25.04,25.05,24.99,25.05,24800.0,20.1511,20.1592,20.1109,20.1592,24800.0
2008-09-29 11:40:00,25.04,25.14,25.0,25.14,37600.0,20.1511,20.2316,20.1189,20.2316,37600.0
2008-09-29 11:50:00,25.13,25.2,25.12,25.16,35600.0,20.2235,20.2799,20.2155,20.2477,35600.0
2008-09-29 12:00:00,25.18,25.23,25.17,25.22,25000.0,20.2638,20.304,20.2557,20.296,25000.0
2008-09-29 12:10:00,25.23,25.25,25.05,25.05,51000.0,20.304,20.3201,20.1592,20.1592,51000.0
2008-09-29 12:20:00,25.04,25.07,25.0,25.0,60000.0,20.1511,20.1753,20.1189,20.1189,60000.0
2008-09-29 12:30:00,25.0,25.08,24.97,25.05,64000.0,20.1189,20.1833,20.0948,20.1592,64000.0
2008-09-29 12:40:00,25.04,25.2,25.04,25.17,67400.0,20.1511,20.2799,20.1511,20.2557,67400.0
2008-09-29 12:50:00,25.18,25.18,25.0,25.0,32200.0,20.2638,20.2638,20.1189,20.1189,32200.0
2008-09-29 13:00:00,25.0,25.0,24.88,24.9,62600.0,20.1189,20.1189,20.0223,20.0384,62600.0
2008-09-29 13:10:00,24.89,24.99,24.89,24.91,66800.0,20.0304,20.1109,20.0304,20.0465,66800.0
2008-09-29 13:20:00,24.92,25.08,24.92,25.02,31400.0,20.0545,20.1833,20.0545,20.135,31400.0
2008-09-29 13:30:00,25.02,25.05,24.91,24.96,56000.0,20.135,20.1592,20.0465,20.0867,56000.0
2008-09-29 13:40:00,24.95,24.95,24.25,24.55,87400.0,20.0787,20.0787,19.5154,19.7568,87400.0
2008-09-29 13:50:00,24.56,24.94,24.48,24.71,60400.0,19.7648,20.0706,19.7004,19.8855,60400.0
2008-09-29 14:00:00,24.73,24.92,24.48,24.7,82000.0,19.9016,20.0545,19.7004,19.8775,82000.0
2008-09-29 14:10:00,24.7,24.89,24.65,24.8,66400.0,19.8775,20.0304,19.8373,19.958,66400.0
2008-09-29 14:20:00,24.78,24.81,24.64,24.7,109000.0,19.9419,19.966,19.8292,19.8775,109000.0
2008-09-29 14:30:00,24.72,24.75,24.6,24.68,79400.0,19.8936,19.9177,19.797,19.8614,79400.0
2008-09-29 14:40:00,24.7,24.7,24.59,24.62,52000.0,19.8775,19.8775,19.789,19.8131,52000.0
2008-09-29 14:50:00,24.62,24.67,24.58,24.6,92400.0,19.8131,19.8533,19.7809,19.797,92400.0
2008-09-29 15:00:00,24.61,24.68,24.56,24.61,92800.0,19.8051,19.8614,19.7648,19.8051,92800.0
2008-09-29 15:10:00,24.61,24.68,24.56,24.6,94400.0,19.8051,19.8614,19.7648,19.797,94400.0
2008-09-29 15:20:00,24.59,24.61,24.24,24.33,102000.0,19.789,19.8051,19.5073,19.5797,102000.0
2008-09-29 15:30:00,24.32,24.46,24.3,24.46,54000.0,19.5717,19.6843,19.5556,19.6843,54000.0
2008-09-29 15:40:00,24.45,24.7,24.42,24.43,189400.0,19.6763,19.8775,19.6522,19.6602,189400.0
2008-09-29 15:50:00,24.44,24.51,24.18,24.36,316400.0,19.6683,19.7246,19.459,19.6039,316400.0
2008-09-30 09:30:00,24.42,25.02,24.38,24.57,53800.0,19.6522,20.135,19.62,19.7729,53800.0
2008-09-30 09:40:00,24.56,24.73,24.5,24.72,84600.0,19.7648,19.9016,19.7165,19.8936,84600.0
2008-09-30 09:50:00,24.73,24.82,24.66,24.75,73800.0,19.9016,19.9741,19.8453,19.9177,73800.0
2008-09-30 10:00:00,24.75,24.8,24.65,24.65,29400.0,19.9177,19.958,19.8373,19.8373,29400.0
2008-09-30 10:10:00,24.66,24.86,24.64,24.79,18000.0,19.8453,20.0063,19.8292,19.9499,18000.0
2008-09-30 10:20:00,24.77,24.8,24.64,24.75,85800.0,19.9338,19.958,19.8292,19.9177,85800.0
2008-09-30 10:30:00,24.74,24.81,24.74,24.75,72600.0,19.9097,19.966,19.9097,19.9177,72600.0
2008-09-30 10:40:00,24.75,24.82,24.74,24.77,47400.0,19.9177,19.9741,19.9097,19.9338,47400.0
2008-09-30 10:50:00,24.76,24.77,24.61,24.61,37000.0,19.9258,19.9338,19.8051,19.8051,37000.0
2008-09-30 11:00:00,24.61,24.66,24.58,24.66,22400.0,19.8051,19.8453,19.7809,19.8453,22400.0
2008-09-30 11:10:00,24.66,24.66,24.53,24.6,51800.0,19.8453,19.8453,19.7407,19.797,51800.0
2008-09-30 11:20:00,24.6,24.61,24.5,24.5,121000.0,19.797,19.8051,19.7165,19.7165,121000.0
2008-09-30 11:30:00,24.5,24.63,24.5,24.62,56000.0,19.7165,19.8212,19.7165,19.8131,56000.0
2008-09-30 11:40:00,24.63,24.68,24.61,24.61,50800.0,19.8212,19.8614,19.8051,19.8051,50800.0
2008-09-30 11:50:00,24.61,24.62,24.54,24.57,37000.0,19.8051,19.8131,19.7487,19.7729,37000.0
2008-09-30 12:00:00,24.56,24.57,24.42,24.44,50600.0,19.7648,19.7729,19.6522,19.6683,50600.0
2008-09-30 12:10:00,24.44,24.45,24.3,24.31,48800.0,19.6683,19.6763,19.5556,19.5636,48800.0
2008-09-30 12:20:00,24.31,24.38,24.28,24.37,20600.0,19.5636,19.62,19.5395,19.6119,20600.0
2008-09-30 12:30:00,24.38,24.51,24.38,24.45,49800.0,19.62,19.7246,19.62,19.6763,49800.0
2008-09-30 12:40:00,24.45,24.53,24.43,24.52,23800.0,19.6763,19.7407,19.6602,19.7326,23800.0
2008-09-30 12:50:00,24.52,24.52,24.48,24.5,31000.0,19.7326,19.7326,19.7004,19.7165,31000.0
2008-09-30 13:00:00,24.49,24.49,24.4,24.43,19400.0,19.7085,19.7085,19.6361,19.6602,19400.0
2008-09-30 13:10:00,24.42,24.5,24.42,24.47,36800.0,19.6522,19.7165,19.6522,19.6924,36800.0
2008-09-30 13:20:00,24.48,24.59,24.47,24.59,32400.0,19.7004,19.789,19.6924,19.789,32400.0
2008-09-30 13:30:00,24.59,24.64,24.58,24.58,79800.0,19.789,19.8292,19.7809,19.7809,79800.0
2008-09-30 13:40:00,24.57,24.57,24.49,24.49,21200.0,19.7729,19.7729,19.7085,19.7085,21200.0
2008-09-30 13:50:00,24.5,24.51,24.46,24.49,41000.0,19.7165,19.7246,19.6843,19.7085,41000.0
2008-09-30 14:00:00,24.49,24.54,24.48,24.53,29800.0,19.7085,19.7487,19.7004,19.7407,29800.0
2008-09-30 14:10:00,24.53,24.58,24.53,24.54,45200.0,19.7407,19.7809,19.7407,19.7487,45200.0
2008-09-30 14:20:00,24.56,24.65,24.55,24.63,45600.0,19.7648,19.8373,19.7568,19.8212,45600.0
2008-09-30 14:30:00,24.63,24.71,24.63,24.68,53600.0,19.8212,19.8855,19.8212,19.8614,53600.0
2008-09-30 14:40:00,24.7,24.74,24.69,24.72,33400.0,19.8775,19.9097,19.8694,19.8936,33400.0
2008-09-30 14:50:00,24.72,24.77,24.71,24.72,41400.0,19.8936,19.9338,19.8855,19.8936,41400.0
2008-09-30 15:00:00,24.73,24.78,24.69,24.75,161600.0,19.9016,19.9419,19.8694,19.9177,161600.0
2008-09-30 15:10:00,24.75,24.75,24.65,24.68,31400.0,19.9177,19.9177,19.8373,19.8614,31400.0
2008-09-30 15:20:00,24.68,24.85,24.68,24.81,107200.0,19.8614,19.9982,19.8614,19.966,107200.0
2008-09-30 15:30:00,24.81,24.86,24.81,24.83,67800.0,19.966,20.0063,19.966,19.9821,67800.0
2008-09-30 15:40:00,24.83,25.01,24.82,25.01,108400.0,19.9821,20.127,19.9741,20.127,108400.0
2008-09-30 15:50:00,25.01,25.03,24.9,24.93,180000.0,20.127,20.1431,20.0384,20.0626,180000.0
2008-10-01 09:30:00,24.75,24.75,24.38,24.58,62400.0,19.9177,19.9177,19.62,19.7809,62400.0
2008-10-01 09:40:00,24.58,24.78,24.54,24.77,76800.0,19.7809,19.9419,19.7487,19.9338,76800.0
2008-10-01 09:50:00,24.78,24.81,24.7,24.75,51000.0,19.9419,19.966,19.8775,19.9177,51000.0
2008-10-01 10:00:00,24.75,24.75,24.56,24.59,49600.0,19.9177,19.9177,19.7648,19.789,49600.0
2008-10-01 10:10:00,24.59,24.74,24.58,24.72,54600.0,19.789,19.9097,19.7809,19.8936,54600.0
2008-10-01 10:20:00,24.72,24.72,24.66,24.68,30600.0,19.8936,19.8936,19.8453,19.8614,30600.0
2008-10-01 10:30:00,24.68,24.71,24.68,24.69,43600.0,19.8614,19.8855,19.8614,19.8694,43600.0
2008-10-01 10:40:00,24.7,24.75,24.69,24.7,14800.0,19.8775,19.9177,19.8694,19.8775,14800.0
2008-10-01 10:50:00,24.68,24.76,24.63,24.75,16200.0,19.8614,19.9258,19.8212,19.9177,16200.0
2008-10-01 11:00:00,24.77,24.79,24.68,24.71,28800.0,19.9338,19.9499,19.8614,19.8855,28800.0
2008-10-01 11:10:00,24.73,24.79,24.72,24.78,35400.0,19.9016,19.9499,19.8936,19.9419,35400.0
2008-10-01 11:20:00,24.77,24.84,24.77,24.8,33600.0,19.9338,19.9902,19.9338,19.958,33600.0
2008-10-01 11:30:00,24.79,24.8,24.75,24.76,19600.0,19.9499,19.958,19.9177,19.9258,19600.0
2008-10-01 11:40:00,24.77,24.78,24.75,24.78,14800.0,19.9338,19.9419,19.9177,19.9419,14800.0
2008-10-01 11:50:00,24.78,24.79,24.76,24.77,16800.0,19.9419,19.9499,19.9258,19.9338,16800.0
2008-10-01 12:00:00,24.78,24.81,24.75,24.81,21600.0,19.9419,19.966,19.9177,19.966,21600.0
2008-10-01 12:10:00,24.8,24.85,24.77,24.81,36000.0,19.958,19.9982,19.9338,19.966,36000.0
2008-10-01 12:20:00,24.82,24.91,24.81,24.89,58200.0,19.9741,20.0465,19.966,20.0304,58200.0
2008-10-01 12:30:00,24.88,24.92,24.85,24.86,22600.0,20.0223,20.0545,19.9982,20.0063,22600.0
2008-10-01 12:40:00,24.85,24.88,24.81,24.84,26200.0,19.9982,20.0223,19.966,19.9902,26200.0
2008-10-01 12:50:00,24.85,24.88,24.83,24.86,16000.0,19.9982,20.0223,19.9821,20.0063,16000.0
2008-10-01 13:00:00,24.85,24.89,24.83,24.88,36200.0,19.9982,20.0304,19.9821,20.0223,36200.0
2008-10-01 13:10:00,24.89,24.91,24.88,24.89,20800.0,20.0304,20.0465,20.0223,20.0304,20800.0
2008-10-01 13:20:00,24.89,24.91,24.88,24.88,28800.0,20.0304,20.0465,20.0223,20.0223,28800.0
2008-10-01 13:30:00,24.89,24.89,24.76,24.83,46200.0,20.0304,20.0304,19.9258,19.9821,46200.0
2008-10-01 13:40:00,24.83,24.98,24.73,24.92,112400.0,19.9821,20.1028,19.9016,20.0545,112400.0
2008-10-01 13:50:00,24.93,25.15,24.93,25.01,136600.0,20.0626,20.2396,20.0626,20.127,136600.0
2008-10-01 14:00:00,25.02,25.02,24.92,24.99,29800.0,20.135,20.135,20.0545,20.1109,29800.0
2008-10-01 14:10:00,24.99,25.06,24.97,25.06,41800.0,20.1109,20.1672,20.0948,20.1672,41800.0
2008-10-01 14:20:00,25.06,25.11,25.03,25.1,40000.0,20.1672,20.2074,20.1431,20.1994,40000.0
2008-10-01 14:30:00,25.11,25.11,25.01,25.1,64400.0,20.2074,20.2074,20.127,20.1994,64400.0
2008-10-01 14:40:00,25.07,25.2,25.07,25.18,120400.0,20.1753,20.2799,20.1753,20.2638,120400.0
2008-10-01 14:50:00,25.18,25.2,25.05,25.09,52200.0,20.2638,20.2799,20.1592,20.1913,52200.0
2008-10-01 15:00:00,25.09,25.18,25.05,25.16,43400.0,20.1913,20.2638,20.1592,20.2477,43400.0
2008-10-01 15:10:00,25.16,25.18,25.08,25.13,82600.0,20.2477,20.2638,20.1833,20.2235,82600.0
2008-10-01 15:20:00,25.13,25.18,25.12,25.17,92000.0,20.2235,20.2638,20.2155,20.2557,92000.0
2008-10-01 15:30:00,25.17,25.18,25.1,25.1,73400.0,20.2557,20.2638,20.1994,20.1994,73400.0
2008-10-01 15:40:00,25.1,25.15,25.1,25.13,115600.0,20.1994,20.2396,20.1994,20.2235,115600.0
2008-10-01 15:50:00,25.13,25.21,25.12,25.16,201800.0,20.2235,20.2879,20.2155,20.2477,201800.0
2008-10-02 09:30:00,24.9,25.45,24.88,25.07,21800.0,20.0384,20.4811,20.0223,20.1753,21800.0
2008-10-02 09:40:00,25.06,25.18,24.96,25.04,120200.0,20.1672,20.2638,20.0867,20.1511,120200.0
2008-10-02 09:50:00,25.08,25.08,24.83,24.86,73200.0,20.1833,20.1833,19.9821,20.0063,73200.0
2008-10-02 10:00:00,24.84,24.88,24.8,24.87,80600.0,19.9902,20.0223,19.958,20.0143,80600.0
2008-10-02 10:10:00,24.88,24.92,24.82,24.86,129400.0,20.0223,20.0545,19.9741,20.0063,129400.0
2008-10-02 10:20:00,24.86,24.88,24.79,24.8,42200.0,20.0063,20.0223,19.9499,19.958,42200.0
2008-10-02 10:30:00,24.81,24.89,24.81,24.82,47000.0,19.966,20.0304,19.966,19.9741,47000.0
2008-10-02 10:40:00,24.81,24.81,24.72,24.77,53600.0,19.966,19.966,19.8936,19.9338,53600.0
2008-10-02 10:50:00,24.76,24.85,24.76,24.8,30200.0,19.9258,19.9982,19.9258,19.958,30200.0
2008-10-02 11:00:00,24.8,24.84,24.72,24.72,63000.0,19.958,19.9902,19.8936,19.8936,63000.0
2008-10-02 11:10:00,24.73,24.74,24.65,24.65,59400.0,19.9016,19.9097,19.8373,19.8373,59400.0
2008-10-02 11:20:00,24.65,24.67,24.57,24.6,59400.0,19.8373,19.8533,19.7729,19.797,59400.0
2008-10-02 11:30:00,24.6,24.62,24.55,24.58,48200.0,19.797,19.8131,19.7568,19.7809,48200.0
2008-10-02 11:40:00,24.58,24.61,24.56,24.56,88600.0,19.7809,19.8051,19.7648,19.7648,88600.0
2008-10-02 11:50:00,24.57,24.58,24.49,24.49,165800.0,19.7729,19.7809,19.7085,19.7085,165800.0
2008-10-02 12:00:00,24.49,24.5,24.43,24.45,91400.0,19.7085,19.7165,19.6602,19.6763,91400.0
2008-10-02 12:10:00,24.45,24.46,24.39,24.41,189600.0,19.6763,19.6843,19.628,19.6441,189600.0
2008-10-02 12:20:00,24.41,24.41,24.17,24.2,252200.0,19.6441,19.6441,19.451,19.4751,252200.0
2008-10-02 12:30:00,24.2,24.21,24.11,24.14,213400.0,19.4751,19.4832,19.4027,19.4268,213400.0
2008-10-02 12:40:00,24.14,24.18,24.1,24.17,144000.0,19.4268,19.459,19.3946,19.451,144000.0
2008-10-02 12:50:00,24.17,24.22,24.16,24.19,79000.0,19.451,19.4912,19.4429,19.4671,79000.0
2008-10-02 13:00:00,24.18,24.18,24.09,24.1,118000.0,19.459,19.459,19.3866,19.3946,118000.0
2008-10-02 13:10:00,24.1,24.14,24.03,24.08,162800.0,19.3946,19.4268,19.3383,19.3785,162800.0
2008-10-02 13:20:00,24.08,24.12,24.04,24.1,88800.0,19.3785,19.4107,19.3464,19.3946,88800.0
2008-10-02 13:30:00,24.1,24.14,24.04,24.04,119200.0,19.3946,19.4268,19.3464,19.3464,119200.0
2008-10-02 13:40:00,24.04,24.19,23.99,24.09,175800.0,19.3464,19.4671,19.3061,19.3866,175800.0
2008-10-02 13:50:00,24.08,24.1,23.98,24.04,56200.0,19.3785,19.3946,19.2981,19.3464,56200.0
2008-10-02 14:00:00,24.05,24.13,24.04,24.08,106600.0,19.3544,19.4188,19.3464,19.3785,106600.0
2008-10-02 14:10:00,24.08,24.12,24.05,24.08,85800.0,19.3785,19.4107,19.3544,19.3785,85800.0
2008-10-02 14:20:00,24.07,24.16,24.07,24.13,123000.0,19.3705,19.4429,19.3705,19.4188,123000.0
2008-10-02 14:30:00,24.13,24.18,24.1,24.15,125200.0,19.4188,19.459,19.3946,19.4349,125200.0
2008-10-02 14:40:00,24.15,24.2,24.13,24.17,60800.0,19.4349,19.4751,19.4188,19.451,60800.0
2008-10-02 14:50:00,24.16,24.24,24.11,24.2,73200.0,19.4429,19.5073,19.4027,19.4751,73200.0
2008-10-02 15:00:00,24.2,24.23,24.16,24.18,70600.0,19.4751,19.4993,19.4429,19.459,70600.0
2008-10-02 15:10:00,24.18,24.18,24.0,24.02,95200.0,19.459,19.459,19.3142,19.3303,95200.0
2008-10-02 15:20:00,24.02,24.06,23.99,24.01,60600.0,19.3303,19.3624,19.3061,19.3222,60600.0
2008-10-02 15:30:00,24.01,24.13,24.0,24.08,91800.0,19.3222,19.4188,19.3142,19.3785,91800.0
2008-10-02 15:40:00,24.07,24.15,23.99,24.0,119600.0,19.3705,19.4349,19.3061,19.3142,119600.0
2008-10-02 15:50:00,24.0,24.15,24.0,24.13,191000.0,19.3142,19.4349,19.3142,19.4188,191000.0
2008-10-03 09:30:00,24.32,24.55,23.74,23.9,244600.0,19.5717,19.7568,19.1049,19.2337,244600.0
2008-10-03 09:40:00,23.93,24.04,23.85,23.92,241400.0,19.2578,19.3464,19.1934,19.2498,241400.0
2008-10-03 09:50:00,23.93,23.93,23.68,23.71,160800.0,19.2578,19.2578,19.0566,19.0808,160800.0
2008-10-03 10:00:00,23.72,23.83,23.66,23.83,120600.0,19.0888,19.1774,19.0405,19.1774,120600.0
2008-10-03 10:10:00,23.83,24.12,23.83,24.08,74400.0,19.1774,19.4107,19.1774,19.3785,74400.0
2008-10-03 10:20:00,24.08,24.1,23.86,23.9,80800.0,19.3785,19.3946,19.2015,19.2337,80800.0
2008-10-03 10:30:00,23.9,23.93,23.84,23.89,54400.0,19.2337,19.2578,19.1854,19.2256,54400.0
2008-10-03 10:40:00,23.89,23.89,23.8,23.83,103400.0,19.2256,19.2256,19.1532,19.1774,103400.0
2008-10-03 10:50:00,23.82,23.91,23.8,23.88,66200.0,19.1693,19.2417,19.1532,19.2176,66200.0
2008-10-03 11:00:00,23.88,23.95,23.86,23.89,82600.0,19.2176,19.2739,19.2015,19.2256,82600.0
2008-10-03 11:10:00,23.89,23.89,23.56,23.56,187000.0,19.2256,19.2256,18.9601,18.9601,187000.0
2008-10-03 11:20:00,23.6,23.61,23.49,23.5,219800.0,18.9923,19.0003,18.9037,18.9118,219800.0
2008-10-03 11:30:00,23.5,23.55,23.39,23.43,207200.0,18.9118,18.952,18.8233,18.8555,207200.0
2008-10-03 11:40:00,23.44,23.44,23.25,23.26,165800.0,18.8635,18.8635,18.7106,18.7186,165800.0
2008-10-03 11:50:00,23.25,23.4,23.25,23.38,274600.0,18.7106,18.8313,18.7106,18.8152,274600.0
2008-10-03 12:00:00,23.39,23.5,23.39,23.45,124800.0,18.8233,18.9118,18.8233,18.8715,124800.0
2008-10-03 12:10:00,23.46,23.5,23.43,23.49,130200.0,18.8796,18.9118,18.8555,18.9037,130200.0
2008-10-03 12:20:00,23.49,23.5,23.4,23.46,73800.0,18.9037,18.9118,18.8313,18.8796,73800.0
2008-10-03 12:30:00,23.46,23.47,23.34,23.35,70800.0,18.8796,18.8876,18.783,18.7911,70800.0
2008-10-03 12:40:00,23.36,23.41,23.2,23.3,124000.0,18.7991,18.8394,18.6704,18.7508,124000.0
2008-10-03 12:50:00,23.3,23.34,23.18,23.26,149200.0,18.7508,18.783,18.6543,18.7186,149200.0
2008-10-03 13:00:00,23.26,23.32,23.07,23.25,382400.0,18.7186,18.7669,18.5657,18.7106,382400.0
2008-10-03 13:10:00,23.24,23.3,23.07,23.14,174600.0,18.7025,18.7508,18.5657,18.6221,174600.0
2008-10-03 13:20:00,23.14,23.23,23.07,23.09,104200.0,18.6221,18.6945,18.5657,18.5818,104200.0
2008-10-03 13:30:00,23.08,23.09,22.88,22.95,157800.0,18.5738,18.5818,18.4128,18.4692,157800.0
2008-10-03 13:40:00,22.95,22.98,22.66,22.8,230600.0,18.4692,18.4933,18.2358,18.3485,230600.0
2008-10-03 13:50:00,22.8,22.93,22.61,22.78,278600.0,18.3485,18.4531,18.1955,18.3324,278600.0
2008-10-03 14:00:00,22.78,22.85,22.74,22.84,103800.0,18.3324,18.3887,18.3002,18.3806,103800.0
2008-10-03 14:10:00,22.82,22.86,22.74,22.74,125600.0,18.3645,18.3967,18.3002,18.3002,125600.0
2008-10-03 14:20:00,22.74,22.85,22.73,22.83,178800.0,18.3002,18.3887,18.2921,18.3726,178800.0
2008-10-03 14:30:00,22.84,22.88,22.81,22.86,152600.0,18.3806,18.4128,18.3565,18.3967,152600.0
2008-10-03 14:40:00,22.86,22.89,22.73,22.8,140600.0,18.3967,18.4209,18.2921,18.3485,140600.0
2008-10-03 14:50:00,22.81,22.97,22.81,22.96,76000.0,18.3565,18.4853,18.3565,18.4772,76000.0
2008-10-03 15:00:00,22.96,23.08,22.93,23.08,99400.0,18.4772,18.5738,18.4531,18.5738,99400.0
2008-10-03 15:10:00,23.07,23.2,23.06,23.16,163800.0,18.5657,18.6704,18.5577,18.6382,163800.0
2008-10-03 15:20:00,23.17,23.17,23.04,23.06,176000.0,18.6462,18.6462,18.5416,18.5577,176000.0
2008-10-03 15:30:00,23.06,23.22,23.06,23.22,206600.0,18.5577,18.6865,18.5577,18.6865,206600.0
2008-10-03 15:40:00,23.22,23.23,23.11,23.15,227800.0,18.6865,18.6945,18.5979,18.6301,227800.0
2008-10-03 15:50:00,23.15,23.23,23.09,23.1,321600.0,18.6301,18.6945,18.5818,18.5899,321600.0
2008-10-06 09:30:00,22.69,22.88,22.63,22.8,89600.0,18.2599,18.4128,18.2116,18.3485,89600.0
2008-10-06 09:40:00,22.75,23.14,22.75,23.13,83600.0,18.3082,18.6221,18.3082,18.614,83600.0
2008-10-06 09:50:00,23.13,23.23,22.9,22.91,180200.0,18.614,18.6945,18.4289,18.437,180200.0
2008-10-06 10:00:00,22.91,22.92,22.64,22.75,149200.0,18.437,18.445,18.2197,18.3082,149200.0
2008-10-06 10:10:00,22.74,22.81,22.63,22.64,59200.0,18.3002,18.3565,18.2116,18.2197,59200.0
2008-10-06 10:20:00,22.64,22.71,22.5,22.56,95600.0,18.2197,18.276,18.107,18.1553,95600.0
2008-10-06 10:30:00,22.59,22.62,22.4,22.41,119200.0,18.1795,18.2036,18.0266,18.0346,119200.0
2008-10-06 10:40:00,22.41,22.42,22.2,22.23,134200.0,18.0346,18.0426,17.8656,17.8897,134200.0
2008-10-06 10:50:00,22.23,22.41,22.18,22.41,74000.0,17.8897,18.0346,17.8495,18.0346,74000.0
2008-10-06 11:00:00,22.4,22.58,22.4,22.58,60800.0,18.0266,18.1714,18.0266,18.1714,60800.0
2008-10-06 11:10:00,22.6,22.63,22.46,22.55,94600.0,18.1875,18.2116,18.0748,18.1473,94600.0
2008-10-06 11:20:00,22.56,22.58,22.47,22.5,45400.0,18.1553,18.1714,18.0829,18.107,45400.0
2008-10-06 11:30:00,22.5,22.52,22.35,22.43,60600.0,18.107,18.1231,17.9863,18.0507,60600.0
2008-10-06 11:40:00,22.43,22.44,22.25,22.3,82000.0,18.0507,18.0587,17.9058,17.9461,82000.0
2008-10-06 11:50:00,22.3,22.38,22.25,22.34,45400.0,17.9461,18.0105,17.9058,17.9783,45400.0
2008-10-06 12:00:00,22.34,22.39,22.25,22.25,70800.0,17.9783,18.0185,17.9058,17.9058,70800.0
2008-10-06 12:10:00,22.25,22.29,22.11,22.17,87800.0,17.9058,17.938,17.7932,17.8415,87800.0
2008-10-06 12:20:00,22.18,22.21,22.09,22.11,65800.0,17.8495,17.8736,17.7771,17.7932,65800.0
2008-10-06 12:30:00,22.1,22.16,22.06,22.09,84400.0,17.7851,17.8334,17.7529,17.7771,84400.0
2008-10-06 12:40:00,22.09,22.22,22.09,22.21,58600.0,17.7771,17.8817,17.7771,17.8736,58600.0
2008-10-06 12:50:00,22.21,22.24,22.06,22.07,90200.0,17.8736,17.8978,17.7529,17.761,90200.0
2008-10-06 13:00:00,22.07,22.16,22.03,22.05,57600.0,17.761,17.8334,17.7288,17.7449,57600.0
2008-10-06 13:10:00,22.05,22.1,22.03,22.09,89400.0,17.7449,17.7851,17.7288,17.7771,89400.0
2008-10-06 13:20:00,22.09,22.29,22.09,22.28,79800.0,17.7771,17.938,17.7771,17.93,79800.0
2008-10-06 13:30:00,22.27,22.28,22.22,22.23,49800.0,17.9219,17.93,17.8817,17.8897,49800.0
2008-10-06 13:40:00,22.24,22.28,22.12,22.2,48000.0,17.8978,17.93,17.8012,17.8656,48000.0
2008-10-06 13:50:00,22.14,22.2,21.93,21.96,144400.0,17.8173,17.8656,17.6483,17.6725,144400.0
2008-10-06 14:00:00,21.96,21.97,21.75,21.76,197000.0,17.6725,17.6805,17.5035,17.5115,197000.0
2008-10-06 14:10:00,21.77,21.95,21.75,21.81,52000.0,17.5196,17.6644,17.5035,17.5517,52000.0
2008-10-06 14:20:00,21.81,21.81,21.66,21.7,100000.0,17.5517,17.5517,17.431,17.4632,100000.0
2008-10-06 14:30:00,21.7,21.78,21.62,21.73,192600.0,17.4632,17.5276,17.3988,17.4874,192600.0
2008-10-06 14:40:00,21.72,21.72,21.56,21.61,140800.0,17.4793,17.4793,17.3506,17.3908,140800.0
2008-10-06 14:50:00,21.61,21.73,21.57,21.71,164400.0,17.3908,17.4874,17.3586,17.4713,164400.0
2008-10-06 15:00:00,21.71,21.82,21.67,21.8,164000.0,17.4713,17.5598,17.4391,17.5437,164000.0
2008-10-06 15:10:00,21.8,22.1,21.78,22.08,151000.0,17.5437,17.7851,17.5276,17.769,151000.0
2008-10-06 15:20:00,22.09,22.24,22.06,22.18,227800.0,17.7771,17.8978,17.7529,17.8495,227800.0
2008-10-06 15:30:00,22.18,22.27,22.11,22.15,193400.0,17.8495,17.9219,17.7932,17.8254,193400.0
2008-10-06 15:40:00,22.14,22.5,22.11,22.36,227000.0,17.8173,18.107,17.7932,17.9944,227000.0
2008-10-06 15:50:00,22.35,22.5,22.18,22.39,647200.0,17.9863,18.107,17.8495,18.0185,647200.0
2008-10-07 09:30:00,22.53,23.67,22.38,22.9,120800.0,18.1312,19.0486,18.0105,18.4289,120800.0
2008-10-07 09:40:00,22.91,23.13,22.66,22.79,121600.0,18.437,18.614,18.2358,18.3404,121600.0
2008-10-07 09:50:00,22.79,22.81,22.57,22.57,63200.0,18.3404,18.3565,18.1634,18.1634,63200.0
2008-10-07 10:00:00,22.59,22.75,22.53,22.74,85800.0,18.1795,18.3082,18.1312,18.3002,85800.0
2008-10-07 10:10:00,22.74,22.86,22.66,22.8,101200.0,18.3002,18.3967,18.2358,18.3485,101200.0
2008-10-07 10:20:00,22.8,22.86,22.66,22.85,84600.0,18.3485,18.3967,18.2358,18.3887,84600.0
2008-10-07 10:30:00,22.83,22.86,22.66,22.68,39400.0,18.3726,18.3967,18.2358,18.2519,39400.0
2008-10-07 10:40:00,22.68,22.73,22.63,22.71,38600.0,18.2519,18.2921,18.2116,18.276,38600.0
2008-10-07 10:50:00,22.7,22.81,22.67,22.79,46600.0,18.268,18.3565,18.2438,18.3404,46600.0
2008-10-07 11:00:00,22.79,22.82,22.75,22.81,32000.0,18.3404,18.3645,18.3082,18.3565,32000.0
2008-10-07 11:10:00,22.8,22.82,22.72,22.74,52000.0,18.3485,18.3645,18.2841,18.3002,52000.0
2008-10-07 11:20:00,22.74,22.75,22.55,22.59,56600.0,18.3002,18.3082,18.1473,18.1795,56600.0
2008-10-07 11:30:00,22.62,22.72,22.6,22.7,57800.0,18.2036,18.2841,18.1875,18.268,57800.0
2008-10-07 11:40:00,22.73,22.84,22.68,22.82,45200.0,18.2921,18.3806,18.2519,18.3645,45200.0
2008-10-07 11:50:00,22.81,22.9,22.78,22.78,32600.0,18.3565,18.4289,18.3324,18.3324,32600.0
2008-10-07 12:00:00,22.78,22.78,22.7,22.72,27600.0,18.3324,18.3324,18.268,18.2841,27600.0
2008-10-07 12:10:00,22.71,22.8,22.68,22.78,32600.0,18.276,18.3485,18.2519,18.3324,32600.0
2008-10-07 12:20:00,22.79,22.84,22.63,22.72,75800.0,18.3404,18.3806,18.2116,18.2841,75800.0
2008-10-07 12:30:00,22.71,22.74,22.55,22.56,75200.0,18.276,18.3002,18.1473,18.1553,75200.0
2008-10-07 12:40:00,22.56,22.64,22.48,22.52,100000.0,18.1553,18.2197,18.0909,18.1231,100000.0
2008-10-07 12:50:00,22.53,22.53,22.46,22.5,47400.0,18.1312,18.1312,18.0748,18.107,47400.0
2008-10-07 13:00:00,22.5,22.66,22.5,22.66,46200.0,18.107,18.2358,18.107,18.2358,46200.0
2008-10-07 13:10:00,22.64,22.73,22.63,22.7,46400.0,18.2197,18.2921,18.2116,18.268,46400.0
2008-10-07 13:20:00,22.71,22.71,22.45,22.52,61000.0,18.276,18.276,18.0668,18.1231,61000.0
2008-10-07 13:30:00,22.53,22.57,22.44,22.47,76800.0,18.1312,18.1634,18.0587,18.0829,76800.0
2008-10-07 13:40:00,22.48,22.48,22.22,22.23,99000.0,18.0909,18.0909,17.8817,17.8897,99000.0
2008-10-07 13:50:00,22.22,22.25,22.13,22.21,137600.0,17.8817,17.9058,17.8093,17.8736,137600.0
2008-10-07 14:00:00,22.18,22.34,22.18,22.32,105200.0,17.8495,17.9783,17.8495,17.9622,105200.0
2008-10-07 14:10:00,22.32,22.39,22.23,22.3,136200.0,17.9622,18.0185,17.8897,17.9461,136200.0
2008-10-07 14:20:00,22.32,22.38,22.26,22.35,103600.0,17.9622,18.0105,17.9139,17.9863,103600.0
2008-10-07 14:30:00,22.35,22.5,22.35,22.48,91600.0,17.9863,18.107,17.9863,18.0909,91600.0
2008-10-07 14:40:00,22.48,22.55,22.43,22.52,83600.0,18.0909,18.1473,18.0507,18.1231,83600.0
2008-10-07 14:50:00,22.52,22.55,22.47,22.48,138000.0,18.1231,18.1473,18.0829,18.0909,138000.0
2008-10-07 15:00:00,22.48,22.49,22.4,22.45,78400.0,18.0909,18.099,18.0266,18.0668,78400.0
2008-10-07 15:10:00,22.44,22.5,22.22,22.29,103400.0,18.0587,18.107,17.8817,17.938,103400.0
2008-10-07 15:20:00,22.32,22.32,22.13,22.17,144200.0,17.9622,17.9622,17.8093,17.8415,144200.0
2008-10-07 15:30:00,22.17,22.2,22.03,22.07,121800.0,17.8415,17.8656,17.7288,17.761,121800.0
2008-10-07 15:40:00,22.06,22.09,21.81,21.82,108800.0,17.7529,17.7771,17.5517,17.5598,108800.0
2008-10-07 15:50:00,21.81,21.88,21.73,21.77,252800.0,17.5517,17.6081,17.4874,17.5196,252800.0
2008-10-08 09:30:00,21.33,21.53,21.0,21.03,212800.0,17.1655,17.3264,16.8999,16.924,212800.0
2008-10-08 09:40:00,21.03,21.13,20.83,20.96,222800.0,16.924,17.0045,16.7631,16.8677,222800.0
2008-10-08 09:50:00,20.98,21.25,20.86,21.21,317400.0,16.8838,17.1011,16.7872,17.0689,317400.0
2008-10-08 10:00:00,21.22,21.35,21.12,21.18,190200.0,17.0769,17.1816,16.9965,17.0447,190200.0
2008-10-08 10:10:00,21.18,21.29,20.99,21.0,152000.0,17.0447,17.1333,16.8918,16.8999,152000.0
2008-10-08 10:20:00,21.0,21.0,20.18,20.58,510400.0,16.8999,16.8999,16.24,16.5619,510400.0
2008-10-08 10:30:00,20.62,20.79,20.48,20.65,237400.0,16.5941,16.7309,16.4814,16.6182,237400.0
2008-10-08 10:40:00,20.65,20.83,20.6,20.61,184800.0,16.6182,16.7631,16.578,16.586,184800.0
2008-10-08 10:50:00,20.61,20.7,20.6,20.6,110000.0,16.586,16.6585,16.578,16.578,110000.0
2008-10-08 11:00:00,20.6,20.61,20.5,20.52,191400.0,16.578,16.586,16.4975,16.5136,191400.0
2008-10-08 11:10:00,20.53,20.56,20.47,20.49,172800.0,16.5217,16.5458,16.4734,16.4895,172800.0
2008-10-08 11:20:00,20.48,20.63,20.45,20.53,100400.0,16.4814,16.6021,16.4573,16.5217,100400.0
2008-10-08 11:30:00,20.51,20.61,20.47,20.57,75400.0,16.5056,16.586,16.4734,16.5538,75400.0
2008-10-08 11:40:00,20.56,20.6,20.47,20.58,112600.0,16.5458,16.578,16.4734,16.5619,112600.0
2008-10-08 11:50:00,20.58,20.65,20.53,20.64,80400.0,16.5619,16.6182,16.5217,16.6102,80400.0
2008-10-08 12:00:00,20.63,20.65,20.46,20.47,70200.0,16.6021,16.6182,16.4653,16.4734,70200.0
2008-10-08 12:10:00,20.48,20.59,20.46,20.53,77000.0,16.4814,16.5699,16.4653,16.5217,77000.0
2008-10-08 12:20:00,20.55,20.57,20.47,20.5,53800.0,16.5378,16.5538,16.4734,16.4975,53800.0
2008-10-08 12:30:00,20.51,20.63,20.5,20.6,71000.0,16.5056,16.6021,16.4975,16.578,71000.0
2008-10-08 12:40:00,20.61,20.68,20.58,20.66,41200.0,16.586,16.6424,16.5619,16.6263,41200.0
2008-10-08 12:50:00,20.66,20.8,20.65,20.77,76000.0,16.6263,16.7389,16.6182,16.7148,76000.0
2008-10-08 13:00:00,20.77,20.92,20.75,20.92,87600.0,16.7148,16.8355,16.6987,16.8355,87600.0
2008-10-08 13:10:00,20.92,20.97,20.84,20.93,59800.0,16.8355,16.8757,16.7711,16.8436,59800.0
2008-10-08 13:20:00,20.93,20.96,20.79,20.81,67400.0,16.8436,16.8677,16.7309,16.747,67400.0
2008-10-08 13:30:00,20.8,20.86,20.77,20.83,47000.0,16.7389,16.7872,16.7148,16.7631,47000.0
2008-10-08 13:40:00,20.84,20.99,20.84,20.87,82200.0,16.7711,16.8918,16.7711,16.7953,82200.0
2008-10-08 13:50:00,20.88,21.08,20.88,21.06,73400.0,16.8033,16.9643,16.8033,16.9482,73400.0
2008-10-08 14:00:00,21.06,21.13,21.0,21.1,143000.0,16.9482,17.0045,16.8999,16.9804,143000.0
2008-10-08 14:10:00,21.09,21.21,21.03,21.21,144600.0,16.9723,17.0689,16.924,17.0689,144600.0
2008-10-08 14:20:00,21.2,21.32,21.18,21.19,119200.0,17.0608,17.1574,17.0447,17.0528,119200.0
2008-10-08 14:30:00,21.18,21.25,21.15,21.17,108000.0,17.0447,17.1011,17.0206,17.0367,108000.0
2008-10-08 14:40:00,21.16,21.23,21.09,21.19,128800.0,17.0287,17.085,16.9723,17.0528,128800.0
2008-10-08 14:50:00,21.19,21.32,21.19,21.3,95800.0,17.0528,17.1574,17.0528,17.1413,95800.0
2008-10-08 15:00:00,21.3,21.34,21.25,21.28,103200.0,17.1413,17.1735,17.1011,17.1252,103200.0
2008-10-08 15:10:00,21.27,21.36,21.19,21.34,81000.0,17.1172,17.1896,17.0528,17.1735,81000.0
2008-10-08 15:20:00,21.36,21.43,21.28,21.38,101000.0,17.1896,17.2459,17.1252,17.2057,101000.0
2008-10-08 15:30:00,21.33,21.49,21.17,21.17,78600.0,17.1655,17.2942,17.0367,17.0367,78600.0
2008-10-08 15:40:00,21.17,21.24,21.02,21.1,142200.0,17.0367,17.093,16.916,16.9804,142200.0
2008-10-08 15:50:00,21.1,21.11,20.88,20.88,220400.0,16.9804,16.9884,16.8033,16.8033,220400.0
2008-10-09 09:30:00,20.89,21.34,20.59,21.02,153400.0,16.8114,17.1735,16.5699,16.916,153400.0
2008-10-09 09:40:00,21.0,21.24,21.0,21.18,167600.0,16.8999,17.093,16.8999,17.0447,167600.0
2008-10-09 09:50:00,21.19,21.21,20.89,20.89,85800.0,17.0528,17.0689,16.8114,16.8114,85800.0
2008-10-09 10:00:00,20.9,20.93,20.84,20.91,127400.0,16.8194,16.8436,16.7711,16.8275,127400.0
2008-10-09 10:10:00,20.9,20.96,20.86,20.92,65800.0,16.8194,16.8677,16.7872,16.8355,65800.0
2008-10-09 10:20:00,20.91,20.96,20.76,20.78,107800.0,16.8275,16.8677,16.7067,16.7228,107800.0
2008-10-09 10:30:00,20.77,20.86,20.72,20.86,91000.0,16.7148,16.7872,16.6746,16.7872,91000.0
2008-10-09 10:40:00,20.85,20.89,20.62,20.8,92400.0,16.7792,16.8114,16.5941,16.7389,92400.0
2008-10-09 10:50:00,20.77,20.8,20.61,20.63,75400.0,16.7148,16.7389,16.586,16.6021,75400.0
2008-10-09 11:00:00,20.63,20.64,20.43,20.51,65400.0,16.6021,16.6102,16.4412,16.5056,65400.0
2008-10-09 11:10:00,20.5,20.69,20.5,20.6,79000.0,16.4975,16.6504,16.4975,16.578,79000.0
2008-10-09 11:20:00,20.6,20.61,20.49,20.55,112600.0,16.578,16.586,16.4895,16.5378,112600.0
2008-10-09 11:30:00,20.54,20.82,20.53,20.78,78800.0,16.5297,16.755,16.5217,16.7228,78800.0
2008-10-09 11:40:00,20.77,20.97,20.77,20.95,79800.0,16.7148,16.8757,16.7148,16.8597,79800.0
2008-10-09 11:50:00,20.94,20.98,20.67,20.67,106000.0,16.8516,16.8838,16.6343,16.6343,106000.0
2008-10-09 12:00:00,20.66,20.68,20.59,20.66,60000.0,16.6263,16.6424,16.5699,16.6263,60000.0
2008-10-09 12:10:00,20.66,20.75,20.66,20.75,92200.0,16.6263,16.6987,16.6263,16.6987,92200.0
2008-10-09 12:20:00,20.73,20.79,20.73,20.76,40000.0,16.6826,16.7309,16.6826,16.7067,40000.0
2008-10-09 12:30:00,20.75,20.76,20.67,20.68,35200.0,16.6987,16.7067,16.6343,16.6424,35200.0
2008-10-09 12:40:00,20.68,20.69,20.57,20.6,50600.0,16.6424,16.6504,16.5538,16.578,50600.0
2008-10-09 12:50:00,20.59,20.63,20.59,20.61,40600.0,16.5699,16.6021,16.5699,16.586,40600.0
2008-10-09 13:00:00,20.6,20.66,20.6,20.66,78800.0,16.578,16.6263,16.578,16.6263,78800.0
2008-10-09 13:10:00,20.65,20.85,20.65,20.84,83600.0,16.6182,16.7792,16.6182,16.7711,83600.0
2008-10-09 13:20:00,20.83,20.84,20.7,20.76,95400.0,16.7631,16.7711,16.6585,16.7067,95400.0
2008-10-09 13:30:00,20.75,20.91,20.75,20.76,143200.0,16.6987,16.8275,16.6987,16.7067,143200.0
2008-10-09 13:40:00,20.76,20.85,20.76,20.84,73400.0,16.7067,16.7792,16.7067,16.7711,73400.0
2008-10-09 13:50:00,20.84,20.93,20.81,20.92,71000.0,16.7711,16.8436,16.747,16.8355,71000.0
2008-10-09 14:00:00,20.91,20.98,20.89,20.96,80200.0,16.8275,16.8838,16.8114,16.8677,80200.0
2008-10-09 14:10:00,20.96,20.97,20.83,20.86,78400.0,16.8677,16.8757,16.7631,16.7872,78400.0
2008-10-09 14:20:00,20.86,20.86,20.77,20.77,70200.0,16.7872,16.7872,16.7148,16.7148,70200.0
2008-10-09 14:30:00,20.76,20.79,20.68,20.72,149800.0,16.7067,16.7309,16.6424,16.6746,149800.0
2008-10-09 14:40:00,20.72,20.73,20.59,20.61,138000.0,16.6746,16.6826,16.5699,16.586,138000.0
2008-10-09 14:50:00,20.61,20.61,20.49,20.55,106200.0,16.586,16.586,16.4895,16.5378,106200.0
2008-10-09 15:00:00,20.55,20.56,20.31,20.36,182000.0,16.5378,16.5458,16.3446,16.3848,182000.0
2008-10-09 15:10:00,20.36,20.37,20.18,20.19,180800.0,16.3848,16.3929,16.24,16.248,180800.0
2008-10-09 15:20:00,20.18,20.37,20.18,20.32,115400.0,16.24,16.3929,16.24,16.3527,115400.0
2008-10-09 15:30:00,20.32,20.38,20.17,20.18,159200.0,16.3527,16.4009,16.2319,16.24,159200.0
2008-10-09 15:40:00,20.18,20.23,19.98,19.99,203600.0,16.24,16.2802,16.079,16.0871,203600.0
2008-10-09 15:50:00,19.98,20.18,19.86,20.05,284600.0,16.079,16.24,15.9825,16.1354,284600.0
2008-10-10 09:30:00,19.18,19.5,18.51,19.0,43200.0,15.4352,15.6928,14.896,15.2904,43200.0
2008-10-10 09:40:00,19.18,19.54,18.76,19.38,215600.0,15.4352,15.7249,15.0972,15.5962,215600.0
2008-10-10 09:50:00,19.38,19.41,18.95,19.02,432400.0,15.5962,15.6203,15.2501,15.3065,432400.0
2008-10-10 10:00:00,19.02,19.4,18.95,19.32,408200.0,15.3065,15.6123,15.2501,15.5479,408200.0
2008-10-10 10:10:00,19.3,19.36,19.05,19.29,400200.0,15.5318,15.5801,15.3306,15.5238,400200.0
2008-10-10 10:20:00,19.28,19.58,19.11,19.16,307000.0,15.5157,15.7571,15.3789,15.4191,307000.0
2008-10-10 10:30:00,19.16,19.2,18.95,18.98,166000.0,15.4191,15.4513,15.2501,15.2743,166000.0
2008-10-10 10:40:00,18.96,18.97,18.79,18.86,167000.0,15.2582,15.2662,15.1214,15.1777,167000.0
2008-10-10 10:50:00,18.86,18.93,18.75,18.82,201400.0,15.1777,15.234,15.0892,15.1455,201400.0
2008-10-10 11:00:00,18.81,18.88,18.73,18.74,140400.0,15.1375,15.1938,15.0731,15.0811,140400.0
2008-10-10 11:10:00,18.75,18.9,18.6,18.79,136600.0,15.0892,15.2099,14.9685,15.1214,136600.0
2008-10-10 11:20:00,18.8,18.85,18.74,18.77,117800.0,15.1294,15.1697,15.0811,15.1053,117800.0
2008-10-10 11:30:00,18.76,18.84,18.61,18.83,101600.0,15.0972,15.1616,14.9765,15.1536,101600.0
2008-10-10 11:40:00,18.83,18.86,18.54,18.54,93800.0,15.1536,15.1777,14.9202,14.9202,93800.0
2008-10-10 11:50:00,18.55,18.59,18.45,18.58,158000.0,14.9282,14.9604,14.8478,14.9524,158000.0
2008-10-10 12:00:00,18.57,18.58,18.42,18.49,236200.0,14.9443,14.9524,14.8236,14.88,236200.0
2008-10-10 12:10:00,18.5,18.56,18.43,18.56,160400.0,14.888,14.9363,14.8317,14.9363,160400.0
2008-10-10 12:20:00,18.56,18.7,18.5,18.51,208200.0,14.9363,15.049,14.888,14.896,208200.0
2008-10-10 12:30:00,18.51,18.61,18.46,18.54,139400.0,14.896,14.9765,14.8558,14.9202,139400.0
2008-10-10 12:40:00,18.53,18.74,18.53,18.65,160000.0,14.9121,15.0811,14.9121,15.0087,160000.0
2008-10-10 12:50:00,18.63,18.74,18.55,18.74,175600.0,14.9926,15.0811,14.9282,15.0811,175600.0
2008-10-10 13:00:00,18.75,19.02,18.54,18.55,423200.0,15.0892,15.3065,14.9202,14.9282,423200.0
2008-10-10 13:10:00,18.55,18.55,18.33,18.49,98000.0,14.9282,14.9282,14.7512,14.88,98000.0
2008-10-10 13:20:00,18.48,18.6,18.44,18.59,153400.0,14.8719,14.9685,14.8397,14.9604,153400.0
2008-10-10 13:30:00,18.59,18.6,18.31,18.5,95800.0,14.9604,14.9685,14.7351,14.888,95800.0
2008-10-10 13:40:00,18.5,18.52,18.15,18.16,121400.0,14.888,14.9041,14.6063,14.6144,121400.0
2008-10-10 13:50:00,18.19,18.31,18.14,18.29,163200.0,14.6385,14.7351,14.5983,14.719,163200.0
2008-10-10 14:00:00,18.28,18.53,18.25,18.53,155800.0,14.711,14.9121,14.6868,14.9121,155800.0
2008-10-10 14:10:00,18.54,18.6,18.29,18.32,110600.0,14.9202,14.9685,14.719,14.7431,110600.0
2008-10-10 14:20:00,18.34,18.49,18.25,18.3,109000.0,14.7592,14.88,14.6868,14.727,109000.0
2008-10-10 14:30:00,18.29,18.49,18.2,18.33,138200.0,14.719,14.88,14.6466,14.7512,138200.0
2008-10-10 14:40:00,18.33,18.46,18.25,18.44,160400.0,14.7512,14.8558,14.6868,14.8397,160400.0
2008-10-10 14:50:00,18.44,18.49,18.22,18.39,142000.0,14.8397,14.88,14.6627,14.7995,142000.0
2008-10-10 15:00:00,18.36,18.55,18.33,18.48,190400.0,14.7753,14.9282,14.7512,14.8719,190400.0
2008-10-10 15:10:00,18.41,19.0,18.41,18.93,363000.0,14.8156,15.2904,14.8156,15.234,363000.0
2008-10-10 15:20:00,18.95,19.87,18.93,19.84,746000.0,15.2501,15.9905,15.234,15.9664,746000.0
2008-10-10 15:30:00,19.84,20.62,19.65,20.11,459000.0,15.9664,16.5941,15.8135,16.1837,459000.0
2008-10-10 15:40:00,20.11,20.13,19.5,19.74,364600.0,16.1837,16.1998,15.6928,15.8859,364600.0
2008-10-10 15:50:00,19.78,19.97,19.43,19.94,595400.0,15.9181,16.071,15.6364,16.0468,595400.0
2008-10-13 09:30:00,19.99,20.92,19.97,20.92,33200.0,16.0871,16.8355,16.071,16.8355,33200.0
2008-10-13 09:40:00,21.03,21.66,20.61,20.96,473800.0,16.924,17.431,16.586,16.8677,473800.0
2008-10-13 09:50:00,20.96,21.06,20.85,20.97,195800.0,16.8677,16.9482,16.7792,16.8757,195800.0
2008-10-13 10:00:00,20.97,21.01,20.72,20.72,150200.0,16.8757,16.9079,16.6746,16.6746,150200.0
2008-10-13 10:10:00,20.74,20.74,20.53,20.66,133000.0,16.6907,16.6907,16.5217,16.6263,133000.0
2008-10-13 10:20:00,20.65,21.04,20.65,21.03,110000.0,16.6182,16.9321,16.6182,16.924,110000.0
2008-10-13 10:30:00,21.03,21.16,20.96,21.16,118800.0,16.924,17.0287,16.8677,17.0287,118800.0
2008-10-13 10:40:00,21.16,21.18,21.01,21.09,169800.0,17.0287,17.0447,16.9079,16.9723,169800.0
2008-10-13 10:50:00,21.09,21.1,20.98,20.99,58400.0,16.9723,16.9804,16.8838,16.8918,58400.0
2008-10-13 11:00:00,20.99,21.06,20.93,20.97,70800.0,16.8918,16.9482,16.8436,16.8757,70800.0
2008-10-13 11:10:00,20.97,20.97,20.91,20.92,84600.0,16.8757,16.8757,16.8275,16.8355,84600.0
2008-10-13 11:20:00,20.92,21.1,20.91,21.1,59200.0,16.8355,16.9804,16.8275,16.9804,59200.0
2008-10-13 11:30:00,21.1,21.2,21.09,21.15,36400.0,16.9804,17.0608,16.9723,17.0206,36400.0
2008-10-13 11:40:00,21.15,21.18,21.08,21.09,42400.0,17.0206,17.0447,16.9643,16.9723,42400.0
2008-10-13 11:50:00,21.08,21.15,21.08,21.12,27200.0,16.9643,17.0206,16.9643,16.9965,27200.0
2008-10-13 12:00:00,21.11,21.14,21.06,21.08,32800.0,16.9884,17.0126,16.9482,16.9643,32800.0
2008-10-13 12:10:00,21.07,21.16,21.06,21.16,40000.0,16.9562,17.0287,16.9482,17.0287,40000.0
2008-10-13 12:20:00,21.15,21.24,21.13,21.23,48200.0,17.0206,17.093,17.0045,17.085,48200.0
2008-10-13 12:30:00,21.23,21.23,21.17,21.17,32000.0,17.085,17.085,17.0367,17.0367,32000.0
2008-10-13 12:40:00,21.17,21.18,21.12,21.13,34200.0,17.0367,17.0447,16.9965,17.0045,34200.0
2008-10-13 12:50:00,21.13,21.14,21.08,21.14,40400.0,17.0045,17.0126,16.9643,17.0126,40400.0
2008-10-13 13:00:00,21.14,21.18,21.11,21.14,45400.0,17.0126,17.0447,16.9884,17.0126,45400.0
2008-10-13 13:10:00,21.14,21.16,21.14,21.15,27000.0,17.0126,17.0287,17.0126,17.0206,27000.0
2008-10-13 13:20:00,21.14,21.17,21.13,21.13,38600.0,17.0126,17.0367,17.0045,17.0045,38600.0
2008-10-13 13:30:00,21.14,21.14,21.02,21.05,74000.0,17.0126,17.0126,16.916,16.9401,74000.0
2008-10-13 13:40:00,21.05,21.11,21.02,21.07,67000.0,16.9401,16.9884,16.916,16.9562,67000.0
2008-10-13 13:50:00,21.07,21.09,21.03,21.06,40000.0,16.9562,16.9723,16.924,16.9482,40000.0
2008-10-13 14:00:00,21.05,21.09,20.98,20.99,52600.0,16.9401,16.9723,16.8838,16.8918,52600.0
2008-10-13 14:10:00,20.98,21.08,20.98,21.04,57600.0,16.8838,16.9643,16.8838,16.9321,57600.0
2008-10-13 14:20:00,21.05,21.07,20.89,20.9,73400.0,16.9401,16.9562,16.8114,16.8194,73400.0
2008-10-13 14:30:00,20.89,20.92,20.86,20.9,73600.0,16.8114,16.8355,16.7872,16.8194,73600.0
2008-10-13 14:40:00,20.91,21.04,20.9,20.99,75400.0,16.8275,16.9321,16.8194,16.8918,75400.0
2008-10-13 14:50:00,21.0,21.04,20.97,21.0,96200.0,16.8999,16.9321,16.8757,16.8999,96200.0
2008-10-13 15:00:00,21.0,21.02,20.95,20.95,102400.0,16.8999,16.916,16.8597,16.8597,102400.0
2008-10-13 15:10:00,20.95,21.0,20.91,20.93,139200.0,16.8597,16.8999,16.8275,16.8436,139200.0
2008-10-13 15:20:00,20.93,21.06,20.86,20.99,144000.0,16.8436,16.9482,16.7872,16.8918,144000.0
2008-10-13 15:30:00,21.0,21.01,20.97,20.98,106400.0,16.8999,16.9079,16.8757,16.8838,106400.0
2008-10-13 15:40:00,20.99,21.03,20.96,21.0,219400.0,16.8918,16.924,16.8677,16.8999,219400.0
2008-10-13 15:50:00,21.0,21.17,20.98,21.02,391200.0,16.8999,17.0367,16.8838,16.916,391200.0
2008-10-14 09:30:00,21.93,21.93,21.07,21.22,124800.0,17.6483,17.6483,16.9562,17.0769,124800.0
2008-10-14 09:40:00,21.21,21.42,21.13,21.22,178000.0,17.0689,17.2379,17.0045,17.0769,178000.0
2008-10-14 09:50:00,21.22,21.32,21.17,21.25,266000.0,17.0769,17.1574,17.0367,17.1011,266000.0
2008-10-14 10:00:00,21.24,21.52,21.24,21.38,215800.0,17.093,17.3184,17.093,17.2057,215800.0
2008-10-14 10:10:00,21.4,21.42,21.2,21.29,111000.0,17.2218,17.2379,17.0608,17.1333,111000.0
2008-10-14 10:20:00,21.27,21.32,21.13,21.26,97200.0,17.1172,17.1574,17.0045,17.1091,97200.0
2008-10-14 10:30:00,21.27,21.36,21.24,21.24,66400.0,17.1172,17.1896,17.093,17.093,66400.0
2008-10-14 10:40:00,21.28,21.33,21.02,21.18,99800.0,17.1252,17.1655,16.916,17.0447,99800.0
2008-10-14 10:50:00,21.17,21.33,21.14,21.33,47000.0,17.0367,17.1655,17.0126,17.1655,47000.0
2008-10-14 11:00:00,21.33,21.34,21.06,21.11,104600.0,17.1655,17.1735,16.9482,16.9884,104600.0
2008-10-14 11:10:00,21.11,21.21,21.02,21.13,90600.0,16.9884,17.0689,16.916,17.0045,90600.0
2008-10-14 11:20:00,21.13,21.18,21.06,21.09,87800.0,17.0045,17.0447,16.9482,16.9723,87800.0
2008-10-14 11:30:00,21.08,21.14,21.0,21.02,68200.0,16.9643,17.0126,16.8999,16.916,68200.0
2008-10-14 11:40:00,21.0,21.07,20.98,20.99,58400.0,16.8999,16.9562,16.8838,16.8918,58400.0
2008-10-14 11:50:00,20.99,20.99,20.89,20.9,41000.0,16.8918,16.8918,16.8114,16.8194,41000.0
2008-10-14 12:00:00,20.88,20.91,20.78,20.8,88400.0,16.8033,16.8275,16.7228,16.7389,88400.0
2008-10-14 12:10:00,20.82,20.83,20.73,20.78,105600.0,16.755,16.7631,16.6826,16.7228,105600.0
2008-10-14 12:20:00,20.78,20.78,20.65,20.66,124200.0,16.7228,16.7228,16.6182,16.6263,124200.0
2008-10-14 12:30:00,20.66,20.71,20.58,20.63,142600.0,16.6263,16.6665,16.5619,16.6021,142600.0
2008-10-14 12:40:00,20.63,20.79,20.61,20.78,56200.0,16.6021,16.7309,16.586,16.7228,56200.0
2008-10-14 12:50:00,20.8,20.8,20.6,20.64,119000.0,16.7389,16.7389,16.578,16.6102,119000.0
2008-10-14 13:00:00,20.64,20.69,20.56,20.66,90200.0,16.6102,16.6504,16.5458,16.6263,90200.0
2008-10-14 13:10:00,20.66,20.66,20.53,20.59,90800.0,16.6263,16.6263,16.5217,16.5699,90800.0
2008-10-14 13:20:00,20.61,20.67,20.57,20.64,73400.0,16.586,16.6343,16.5538,16.6102,73400.0
2008-10-14 13:30:00,20.64,20.71,20.52,20.52,76000.0,16.6102,16.6665,16.5136,16.5136,76000.0
2008-10-14 13:40:00,20.52,20.56,20.5,20.5,70400.0,16.5136,16.5458,16.4975,16.4975,70400.0
2008-10-14 13:50:00,20.5,20.53,20.36,20.46,93000.0,16.4975,16.5217,16.3848,16.4653,93000.0
2008-10-14 14:00:00,20.46,20.5,20.36,20.41,114200.0,16.4653,16.4975,16.3848,16.4251,114200.0
2008-10-14 14:10:00,20.41,20.42,20.13,20.17,169000.0,16.4251,16.4331,16.1998,16.2319,169000.0
2008-10-14 14:20:00,20.22,20.27,20.13,20.23,83400.0,16.2722,16.3124,16.1998,16.2802,83400.0
2008-10-14 14:30:00,20.25,20.27,20.06,20.09,106600.0,16.2963,16.3124,16.1434,16.1676,106600.0
2008-10-14 14:40:00,20.09,20.13,19.9,19.93,124000.0,16.1676,16.1998,16.0147,16.0388,124000.0
2008-10-14 14:50:00,19.92,20.05,19.9,19.95,83400.0,16.0308,16.1354,16.0147,16.0549,83400.0
2008-10-14 15:00:00,19.92,20.07,19.9,20.06,109600.0,16.0308,16.1515,16.0147,16.1434,109600.0
2008-10-14 15:10:00,20.08,20.26,20.07,20.16,153400.0,16.1595,16.3044,16.1515,16.2239,153400.0
2008-10-14 15:20:00,20.15,20.32,20.08,20.28,96800.0,16.2158,16.3527,16.1595,16.3205,96800.0
2008-10-14 15:30:00,20.31,20.43,20.19,20.2,143200.0,16.3446,16.4412,16.248,16.2561,143200.0
2008-10-14 15:40:00,20.23,20.43,20.2,20.29,183800.0,16.2802,16.4412,16.2561,16.3285,183800.0
2008-10-14 15:50:00,20.27,20.31,20.18,20.24,232600.0,16.3124,16.3446,16.24,16.2883,232600.0
2008-10-15 09:30:00,19.64,20.4,19.3,19.35,188200.0,15.8054,16.417,15.5318,15.572,188200.0
2008-10-15 09:40:00,19.34,19.75,19.33,19.61,117400.0,15.564,15.8939,15.5559,15.7813,117400.0
2008-10-15 09:50:00,19.62,19.71,19.56,19.67,47800.0,15.7893,15.8618,15.741,15.8296,47800.0
2008-10-15 10:00:00,19.65,19.9,19.63,19.88,170000.0,15.8135,16.0147,15.7974,15.9986,170000.0
2008-10-15 10:10:00,19.91,19.99,19.76,19.91,92400.0,16.0227,16.0871,15.902,16.0227,92400.0
2008-10-15 10:20:00,19.9,19.94,19.84,19.88,35000.0,16.0147,16.0468,15.9664,15.9986,35000.0
2008-10-15 10:30:00,19.88,19.93,19.86,19.91,88800.0,15.9986,16.0388,15.9825,16.0227,88800.0
2008-10-15 10:40:00,19.91,19.95,19.7,19.71,95600.0,16.0227,16.0549,15.8537,15.8618,95600.0
2008-10-15 10:50:00,19.71,19.75,19.58,19.63,87400.0,15.8618,15.8939,15.7571,15.7974,87400.0
2008-10-15 11:00:00,19.64,19.68,19.55,19.57,91200.0,15.8054,15.8376,15.733,15.7491,91200.0
2008-10-15 11:10:00,19.61,19.79,19.61,19.76,86800.0,15.7813,15.9261,15.7813,15.902,86800.0
2008-10-15 11:20:00,19.75,19.77,19.65,19.75,69200.0,15.8939,15.91,15.8135,15.8939,69200.0
2008-10-15 11:30:00,19.75,19.8,19.73,19.75,59000.0,15.8939,15.9342,15.8779,15.8939,59000.0
2008-10-15 11:40:00,19.75,19.79,19.68,19.78,116200.0,15.8939,15.9261,15.8376,15.9181,116200.0
2008-10-15 11:50:00,19.78,19.82,19.73,19.74,61400.0,15.9181,15.9503,15.8779,15.8859,61400.0
2008-10-15 12:00:00,19.74,19.77,19.68,19.74,76000.0,15.8859,15.91,15.8376,15.8859,76000.0
2008-10-15 12:10:00,19.73,19.84,19.73,19.76,79400.0,15.8779,15.9664,15.8779,15.902,79400.0
2008-10-15 12:20:00,19.75,19.81,19.67,19.78,66200.0,15.8939,15.9422,15.8296,15.9181,66200.0
2008-10-15 12:30:00,19.78,19.8,19.73,19.75,85000.0,15.9181,15.9342,15.8779,15.8939,85000.0
2008-10-15 12:40:00,19.75,19.82,19.72,19.73,75400.0,15.8939,15.9503,15.8698,15.8779,75400.0
2008-10-15 12:50:00,19.73,19.8,19.69,19.73,68800.0,15.8779,15.9342,15.8457,15.8779,68800.0
2008-10-15 13:00:00,19.72,19.72,19.61,19.63,61600.0,15.8698,15.8698,15.7813,15.7974,61600.0
2008-10-15 13:10:00,19.63,19.64,19.55,19.55,48600.0,15.7974,15.8054,15.733,15.733,48600.0
2008-10-15 13:20:00,19.56,19.59,19.49,19.49,83600.0,15.741,15.7652,15.6847,15.6847,83600.0
2008-10-15 13:30:00,19.48,19.5,19.36,19.4,115800.0,15.6767,15.6928,15.5801,15.6123,115800.0
2008-10-15 13:40:00,19.39,19.46,19.39,19.46,78200.0,15.6042,15.6606,15.6042,15.6606,78200.0
2008-10-15 13:50:00,19.45,19.56,19.39,19.53,322000.0,15.6525,15.741,15.6042,15.7169,322000.0
2008-10-15 14:00:00,19.54,19.57,19.45,19.49,136000.0,15.7249,15.7491,15.6525,15.6847,136000.0
2008-10-15 14:10:00,19.48,19.5,19.42,19.47,119400.0,15.6767,15.6928,15.6284,15.6686,119400.0
2008-10-15 14:20:00,19.46,19.51,19.43,19.46,95600.0,15.6606,15.7008,15.6364,15.6606,95600.0
2008-10-15 14:30:00,19.46,19.6,19.45,19.54,125600.0,15.6606,15.7732,15.6525,15.7249,125600.0
2008-10-15 14:40:00,19.56,19.63,19.54,19.59,156200.0,15.741,15.7974,15.7249,15.7652,156200.0
2008-10-15 14:50:00,19.59,19.61,19.55,19.58,151600.0,15.7652,15.7813,15.733,15.7571,151600.0
2008-10-15 15:00:00,19.58,19.75,19.54,19.73,149800.0,15.7571,15.8939,15.7249,15.8779,149800.0
2008-10-15 15:10:00,19.73,19.75,19.51,19.56,143800.0,15.8779,15.8939,15.7008,15.741,143800.0
2008-10-15 15:20:00,19.56,19.63,19.5,19.52,151800.0,15.741,15.7974,15.6928,15.7089,151800.0
2008-10-15 15:30:00,19.51,19.54,19.39,19.47,163200.0,15.7008,15.7249,15.6042,15.6686,163200.0
2008-10-15 15:40:00,19.47,19.51,19.4,19.42,188200.0,15.6686,15.7008,15.6123,15.6284,188200.0
2008-10-15 15:50:00,19.42,19.47,19.15,19.17,384400.0,15.6284,15.6686,15.4111,15.4272,384400.0
2008-10-16 09:30:00,19.25,19.47,18.8,18.92,154400.0,15.4916,15.6686,15.1294,15.226,154400.0
2008-10-16 09:40:00,18.93,19.13,18.93,19.04,281600.0,15.234,15.395,15.234,15.3226,281600.0
2008-10-16 09:50:00,19.04,19.11,18.93,19.11,263400.0,15.3226,15.3789,15.234,15.3789,263400.0
2008-10-16 10:00:00,19.11,19.11,18.86,18.95,215000.0,15.3789,15.3789,15.1777,15.2501,215000.0
2008-10-16 10:10:00,18.95,18.95,18.77,18.78,118400.0,15.2501,15.2501,15.1053,15.1133,118400.0
2008-10-16 10:20:00,18.77,18.89,18.59,18.59,90800.0,15.1053,15.2019,14.9604,14.9604,90800.0
2008-10-16 10:30:00,18.6,18.62,18.47,18.54,124200.0,14.9685,14.9846,14.8639,14.9202,124200.0
2008-10-16 10:40:00,18.56,18.59,18.5,18.54,177600.0,14.9363,14.9604,14.888,14.9202,177600.0
2008-10-16 10:50:00,18.55,18.57,18.32,18.34,770000.0,14.9282,14.9443,14.7431,14.7592,770000.0
2008-10-16 11:00:00,18.35,18.36,18.03,18.08,202200.0,14.7673,14.7753,14.5098,14.55,202200.0
2008-10-16 11:10:00,18.08,18.17,17.95,18.11,84600.0,14.55,14.6224,14.4454,14.5741,84600.0
2008-10-16 11:20:00,18.11,18.34,18.09,18.24,133000.0,14.5741,14.7592,14.558,14.6788,133000.0
2008-10-16 11:30:00,18.25,18.4,18.24,18.39,166800.0,14.6868,14.8075,14.6788,14.7995,166800.0
2008-10-16 11:40:00,18.38,18.4,18.25,18.27,178600.0,14.7914,14.8075,14.6868,14.7029,178600.0
2008-10-16 11:50:00,18.28,18.41,18.23,18.38,142800.0,14.711,14.8156,14.6707,14.7914,142800.0
2008-10-16 12:00:00,18.38,18.42,18.3,18.36,60000.0,14.7914,14.8236,14.727,14.7753,60000.0
2008-10-16 12:10:00,18.38,18.73,18.38,18.73,105000.0,14.7914,15.0731,14.7914,15.0731,105000.0
2008-10-16 12:20:00,18.73,18.92,18.72,18.74,245600.0,15.0731,15.226,15.065,15.0811,245600.0
2008-10-16 12:30:00,18.74,18.79,18.61,18.68,78800.0,15.0811,15.1214,14.9765,15.0329,78800.0
2008-10-16 12:40:00,18.67,18.83,18.61,18.77,116200.0,15.0248,15.1536,14.9765,15.1053,116200.0
2008-10-16 12:50:00,18.76,18.83,18.66,18.71,80000.0,15.0972,15.1536,15.0168,15.057,80000.0
2008-10-16 13:00:00,18.71,18.8,18.68,18.74,74200.0,15.057,15.1294,15.0329,15.0811,74200.0
2008-10-16 13:10:00,18.75,18.86,18.74,18.75,84600.0,15.0892,15.1777,15.0811,15.0892,84600.0
2008-10-16 13:20:00,18.75,18.86,18.73,18.81,78200.0,15.0892,15.1777,15.0731,15.1375,78200.0
2008-10-16 13:30:00,18.82,18.88,18.67,18.68,88200.0,15.1455,15.1938,15.0248,15.0329,88200.0
2008-10-16 13:40:00,18.69,18.82,18.68,18.73,328400.0,15.0409,15.1455,15.0329,15.0731,328400.0
2008-10-16 13:50:00,18.72,18.83,18.68,18.73,146800.0,15.065,15.1536,15.0329,15.0731,146800.0
2008-10-16 14:00:00,18.73,18.75,18.64,18.65,188800.0,15.0731,15.0892,15.0007,15.0087,188800.0
2008-10-16 14:10:00,18.66,18.69,18.55,18.6,129200.0,15.0168,15.0409,14.9282,14.9685,129200.0
2008-10-16 14:20:00,18.6,18.61,18.47,18.52,107400.0,14.9685,14.9765,14.8639,14.9041,107400.0
2008-10-16 14:30:00,18.52,18.64,18.51,18.56,282200.0,14.9041,15.0007,14.896,14.9363,282200.0
2008-10-16 14:40:00,18.57,18.79,18.5,18.73,212600.0,14.9443,15.1214,14.888,15.0731,212600.0
2008-10-16 14:50:00,18.73,18.8,18.56,18.59,158800.0,15.0731,15.1294,14.9363,14.9604,158800.0
2008-10-16 15:00:00,18.6,18.83,18.55,18.8,121000.0,14.9685,15.1536,14.9282,15.1294,121000.0
2008-10-16 15:10:00,18.82,18.96,18.75,18.84,262200.0,15.1455,15.2582,15.0892,15.1616,262200.0
2008-10-16 15:20:00,18.84,18.88,18.68,18.74,266200.0,15.1616,15.1938,15.0329,15.0811,266200.0
2008-10-16 15:30:00,18.75,18.84,18.63,18.64,272400.0,15.0892,15.1616,14.9926,15.0007,272400.0
2008-10-16 15:40:00,18.64,18.97,18.63,18.96,283400.0,15.0007,15.2662,14.9926,15.2582,283400.0
2008-10-16 15:50:00,18.96,18.97,18.57,18.83,640200.0,15.2582,15.2662,14.9443,15.1536,640200.0
2008-10-17 09:30:00,18.28,18.43,18.21,18.25,234200.0,14.711,14.8317,14.6546,14.6868,234200.0
2008-10-17 09:40:00,18.25,18.32,18.12,18.27,97000.0,14.6868,14.7431,14.5822,14.7029,97000.0
2008-10-17 09:50:00,18.25,18.38,18.2,18.38,162400.0,14.6868,14.7914,14.6466,14.7914,162400.0
2008-10-17 10:00:00,18.38,18.46,18.28,18.28,134600.0,14.7914,14.8558,14.711,14.711,134600.0
2008-10-17 10:10:00,18.28,18.34,18.2,18.33,134000.0,14.711,14.7592,14.6466,14.7512,134000.0
2008-10-17 10:20:00,18.33,18.33,18.17,18.26,153000.0,14.7512,14.7512,14.6224,14.6949,153000.0
2008-10-17 10:30:00,18.27,18.28,18.2,18.25,189200.0,14.7029,14.711,14.6466,14.6868,189200.0
2008-10-17 10:40:00,18.25,18.28,18.22,18.25,141800.0,14.6868,14.711,14.6627,14.6868,141800.0
2008-10-17 10:50:00,18.26,18.26,18.23,18.25,134800.0,14.6949,14.6949,14.6707,14.6868,134800.0
2008-10-17 11:00:00,18.25,18.28,18.23,18.25,168600.0,14.6868,14.711,14.6707,14.6868,168600.0
2008-10-17 11:10:00,18.25,18.27,18.2,18.2,158600.0,14.6868,14.7029,14.6466,14.6466,158600.0
2008-10-17 11:20:00,18.21,18.23,18.06,18.08,98600.0,14.6546,14.6707,14.5339,14.55,98600.0
2008-10-17 11:30:00,18.07,18.1,18.03,18.07,206600.0,14.542,14.5661,14.5098,14.542,206600.0
2008-10-17 11:40:00,18.09,18.25,18.08,18.23,69400.0,14.558,14.6868,14.55,14.6707,69400.0
2008-10-17 11:50:00,18.22,18.25,18.22,18.25,76000.0,14.6627,14.6868,14.6627,14.6868,76000.0
2008-10-17 12:00:00,18.25,18.25,18.2,18.25,55600.0,14.6868,14.6868,14.6466,14.6868,55600.0
2008-10-17 12:10:00,18.25,18.25,18.23,18.25,124000.0,14.6868,14.6868,14.6707,14.6868,124000.0
2008-10-17 12:20:00,18.25,18.26,18.24,18.25,84800.0,14.6868,14.6949,14.6788,14.6868,84800.0
2008-10-17 12:30:00,18.25,18.26,18.23,18.25,93600.0,14.6868,14.6949,14.6707,14.6868,93600.0
2008-10-17 12:40:00,18.25,18.28,18.24,18.28,201600.0,14.6868,14.711,14.6788,14.711,201600.0
2008-10-17 12:50:00,18.27,18.5,18.25,18.44,114200.0,14.7029,14.888,14.6868,14.8397,114200.0
2008-10-17 13:00:00,18.45,18.55,18.44,18.47,170400.0,14.8478,14.9282,14.8397,14.8639,170400.0
2008-10-17 13:10:00,18.48,18.49,18.35,18.39,184000.0,14.8719,14.88,14.7673,14.7995,184000.0
2008-10-17 13:20:00,18.4,18.45,18.38,18.4,89200.0,14.8075,14.8478,14.7914,14.8075,89200.0
2008-10-17 13:30:00,18.4,18.5,18.39,18.46,334800.0,14.8075,14.888,14.7995,14.8558,334800.0
2008-10-17 13:40:00,18.47,18.5,18.38,18.43,133200.0,14.8639,14.888,14.7914,14.8317,133200.0
2008-10-17 13:50:00,18.43,18.46,18.4,18.43,80600.0,14.8317,14.8558,14.8075,14.8317,80600.0
2008-10-17 14:00:00,18.43,18.49,18.41,18.42,178800.0,14.8317,14.88,14.8156,14.8236,178800.0
2008-10-17 14:10:00,18.42,18.45,18.4,18.43,95400.0,14.8236,14.8478,14.8075,14.8317,95400.0
2008-10-17 14:20:00,18.43,18.43,18.36,18.42,115200.0,14.8317,14.8317,14.7753,14.8236,115200.0
2008-10-17 14:30:00,18.42,18.43,18.31,18.33,144200.0,14.8236,14.8317,14.7351,14.7512,144200.0
2008-10-17 14:40:00,18.33,18.42,18.23,18.41,100200.0,14.7512,14.8236,14.6707,14.8156,100200.0
2008-10-17 14:50:00,18.41,18.43,18.35,18.4,101400.0,14.8156,14.8317,14.7673,14.8075,101400.0
2008-10-17 15:00:00,18.4,18.49,18.4,18.42,156800.0,14.8075,14.88,14.8075,14.8236,156800.0
2008-10-17 15:10:00,18.41,18.41,18.25,18.25,88200.0,14.8156,14.8156,14.6868,14.6868,88200.0
2008-10-17 15:20:00,18.25,18.27,18.05,18.27,166800.0,14.6868,14.7029,14.5259,14.7029,166800.0
2008-10-17 15:30:00,18.27,18.36,18.18,18.27,144400.0,14.7029,14.7753,14.6305,14.7029,144400.0
2008-10-17 15:40:00,18.26,18.3,18.21,18.22,142600.0,14.6949,14.727,14.6546,14.6627,142600.0
2008-10-17 15:50:00,18.22,18.28,18.18,18.25,250000.0,14.6627,14.711,14.6305,14.6868,250000.0
2008-10-20 09:30:00,18.5,18.57,18.31,18.47,151800.0,14.888,14.9443,14.7351,14.8639,151800.0
2008-10-20 09:40:00,18.5,18.55,18.46,18.49,624400.0,14.888,14.9282,14.8558,14.88,624400.0
2008-10-20 09:50:00,18.5,18.58,18.47,18.56,293800.0,14.888,14.9524,14.8639,14.9363,293800.0
2008-10-20 10:00:00,18.56,18.71,18.56,18.68,183800.0,14.9363,15.057,14.9363,15.0329,183800.0
2008-10-20 10:10:00,18.69,18.78,18.56,18.66,429200.0,15.0409,15.1133,14.9363,15.0168,429200.0
2008-10-20 10:20:00,18.67,18.75,18.67,18.75,96800.0,15.0248,15.0892,15.0248,15.0892,96800.0
2008-10-20 10:30:00,18.74,18.86,18.74,18.83,230400.0,15.0811,15.1777,15.0811,15.1536,230400.0
2008-10-20 10:40:00,18.83,18.88,18.8,18.83,161000.0,15.1536,15.1938,15.1294,15.1536,161000.0
2008-10-20 10:50:00,18.83,18.85,18.66,18.75,282400.0,15.1536,15.1697,15.0168,15.0892,282400.0
2008-10-20 11:00:00,18.75,18.83,18.75,18.81,84200.0,15.0892,15.1536,15.0892,15.1375,84200.0
2008-10-20 11:10:00,18.8,18.81,18.66,18.71,319200.0,15.1294,15.1375,15.0168,15.057,319200.0
2008-10-20 11:20:00,18.72,18.73,18.63,18.7,791600.0,15.065,15.0731,14.9926,15.049,791600.0
2008-10-20 11:30:00,18.7,18.7,18.62,18.65,280800.0,15.049,15.049,14.9846,15.0087,280800.0
2008-10-20 11:40:00,18.65,18.68,18.64,18.65,286800.0,15.0087,15.0329,15.0007,15.0087,286800.0
2008-10-20 11:50:00,18.65,18.73,18.62,18.7,76400.0,15.0087,15.0731,14.9846,15.049,76400.0
2008-10-20 12:00:00,18.7,18.7,18.64,18.66,53200.0,15.049,15.049,15.0007,15.0168,53200.0
2008-10-20 12:10:00,18.67,18.7,18.66,18.68,82600.0,15.0248,15.049,15.0168,15.0329,82600.0
2008-10-20 12:20:00,18.68,18.7,18.61,18.66,86200.0,15.0329,15.049,14.9765,15.0168,86200.0
2008-10-20 12:30:00,18.65,18.7,18.63,18.64,73600.0,15.0087,15.049,14.9926,15.0007,73600.0
2008-10-20 12:40:00,18.64,18.66,18.6,18.63,65000.0,15.0007,15.0168,14.9685,14.9926,65000.0
2008-10-20 12:50:00,18.61,18.64,18.58,18.62,103200.0,14.9765,15.0007,14.9524,14.9846,103200.0
2008-10-20 13:00:00,18.63,18.63,18.51,18.52,84800.0,14.9926,14.9926,14.896,14.9041,84800.0
2008-10-20 13:10:00,18.53,18.7,18.53,18.69,59600.0,14.9121,15.049,14.9121,15.0409,59600.0
2008-10-20 13:20:00,18.69,18.7,18.65,18.67,72400.0,15.0409,15.049,15.0087,15.0248,72400.0
2008-10-20 13:30:00,18.67,18.69,18.61,18.66,114400.0,15.0248,15.0409,14.9765,15.0168,114400.0
2008-10-20 13:40:00,18.66,18.68,18.65,18.68,303400.0,15.0168,15.0329,15.0087,15.0329,303400.0
2008-10-20 13:50:00,18.68,18.68,18.63,18.63,281600.0,15.0329,15.0329,14.9926,14.9926,281600.0
2008-10-20 14:00:00,18.66,18.67,18.65,18.65,123200.0,15.0168,15.0248,15.0087,15.0087,123200.0
2008-10-20 14:10:00,18.65,18.67,18.62,18.64,182200.0,15.0087,15.0248,14.9846,15.0007,182200.0
2008-10-20 14:20:00,18.63,18.65,18.59,18.64,101200.0,14.9926,15.0087,14.9604,15.0007,101200.0
2008-10-20 14:30:00,18.64,18.71,18.6,18.7,72400.0,15.0007,15.057,14.9685,15.049,72400.0
2008-10-20 14:40:00,18.69,18.73,18.67,18.69,165000.0,15.0409,15.0731,15.0248,15.0409,165000.0
2008-10-20 14:50:00,18.69,18.71,18.65,18.68,144000.0,15.0409,15.057,15.0087,15.0329,144000.0
2008-10-20 15:00:00,18.69,18.74,18.63,18.68,165000.0,15.0409,15.0811,14.9926,15.0329,165000.0
2008-10-20 15:10:00,18.7,18.71,18.66,18.68,147600.0,15.049,15.057,15.0168,15.0329,147600.0
2008-10-20 15:20:00,18.69,18.72,18.64,18.66,201600.0,15.0409,15.065,15.0007,15.0168,201600.0
2008-10-20 15:30:00,18.66,18.7,18.64,18.66,350200.0,15.0168,15.049,15.0007,15.0168,350200.0
2008-10-20 15:40:00,18.65,18.68,18.65,18.66,174200.0,15.0087,15.0329,15.0087,15.0168,174200.0
2008-10-20 15:50:00,18.66,18.72,18.64,18.7,673200.0,15.0168,15.065,15.0007,15.049,673200.0
2008-10-21 09:30:00,18.52,18.87,18.44,18.73,126200.0,14.9041,15.1858,14.8397,15.0731,126200.0
2008-10-21 09:40:00,18.74,18.78,18.68,18.68,80000.0,15.0811,15.1133,15.0329,15.0329,80000.0
2008-10-21 09:50:00,18.68,18.72,18.59,18.71,317600.0,15.0329,15.065,14.9604,15.057,317600.0
2008-10-21 10:00:00,18.72,18.75,18.67,18.73,104400.0,15.065,15.0892,15.0248,15.0731,104400.0
2008-10-21 10:10:00,18.74,18.75,18.61,18.68,93200.0,15.0811,15.0892,14.9765,15.0329,93200.0
2008-10-21 10:20:00,18.68,18.71,18.55,18.6,169600.0,15.0329,15.057,14.9282,14.9685,169600.0
2008-10-21 10:30:00,18.61,18.67,18.59,18.66,84200.0,14.9765,15.0248,14.9604,15.0168,84200.0
2008-10-21 10:40:00,18.66,18.78,18.65,18.77,317800.0,15.0168,15.1133,15.0087,15.1053,317800.0
2008-10-21 10:50:00,18.78,18.79,18.65,18.65,140200.0,15.1133,15.1214,15.0087,15.0087,140200.0
2008-10-21 11:00:00,18.64,18.7,18.62,18.64,128000.0,15.0007,15.049,14.9846,15.0007,128000.0
2008-10-21 11:10:00,18.64,18.69,18.61,18.61,159600.0,15.0007,15.0409,14.9765,14.9765,159600.0
2008-10-21 11:20:00,18.61,18.61,18.56,18.59,154800.0,14.9765,14.9765,14.9363,14.9604,154800.0
2008-10-21 11:30:00,18.59,18.6,18.53,18.57,86400.0,14.9604,14.9685,14.9121,14.9443,86400.0
2008-10-21 11:40:00,18.56,18.57,18.56,18.57,128400.0,14.9363,14.9443,14.9363,14.9443,128400.0
2008-10-21 11:50:00,18.56,18.66,18.56,18.61,267400.0,14.9363,15.0168,14.9363,14.9765,267400.0
2008-10-21 12:00:00,18.6,18.65,18.59,18.61,148400.0,14.9685,15.0087,14.9604,14.9765,148400.0
2008-10-21 12:10:00,18.6,18.61,18.53,18.59,186600.0,14.9685,14.9765,14.9121,14.9604,186600.0
2008-10-21 12:20:00,18.59,18.63,18.53,18.56,344800.0,14.9604,14.9926,14.9121,14.9363,344800.0
2008-10-21 12:30:00,18.57,18.61,18.56,18.58,69200.0,14.9443,14.9765,14.9363,14.9524,69200.0
2008-10-21 12:40:00,18.58,18.58,18.53,18.54,49000.0,14.9524,14.9524,14.9121,14.9202,49000.0
2008-10-21 12:50:00,18.54,18.59,18.48,18.48,40000.0,14.9202,14.9604,14.8719,14.8719,40000.0
2008-10-21 13:00:00,18.47,18.55,18.45,18.53,105400.0,14.8639,14.9282,14.8478,14.9121,105400.0
2008-10-21 13:10:00,18.53,18.57,18.5,18.51,80000.0,14.9121,14.9443,14.888,14.896,80000.0
2008-10-21 13:20:00,18.51,18.63,18.5,18.54,75000.0,14.896,14.9926,14.888,14.9202,75000.0
2008-10-21 13:30:00,18.54,18.6,18.51,18.59,67800.0,14.9202,14.9685,14.896,14.9604,67800.0
2008-10-21 13:40:00,18.6,18.62,18.54,18.54,32000.0,14.9685,14.9846,14.9202,14.9202,32000.0
2008-10-21 13:50:00,18.53,18.54,18.47,18.49,75600.0,14.9121,14.9202,14.8639,14.88,75600.0
2008-10-21 14:00:00,18.49,18.49,18.43,18.43,113400.0,14.88,14.88,14.8317,14.8317,113400.0
2008-10-21 14:10:00,18.43,18.57,18.43,18.55,80600.0,14.8317,14.9443,14.8317,14.9282,80600.0
2008-10-21 14:20:00,18.54,18.6,18.5,18.54,89400.0,14.9202,14.9685,14.888,14.9202,89400.0
2008-10-21 14:30:00,18.55,18.55,18.5,18.51,85400.0,14.9282,14.9282,14.888,14.896,85400.0
2008-10-21 14:40:00,18.51,18.63,18.5,18.55,140600.0,14.896,14.9926,14.888,14.9282,140600.0
2008-10-21 14:50:00,18.54,18.54,18.47,18.49,151400.0,14.9202,14.9202,14.8639,14.88,151400.0
2008-10-21 15:00:00,18.5,18.58,18.48,18.5,175400.0,14.888,14.9524,14.8719,14.888,175400.0
2008-10-21 15:10:00,18.5,18.55,18.43,18.43,135800.0,14.888,14.9282,14.8317,14.8317,135800.0
2008-10-21 15:20:00,18.43,18.43,18.28,18.29,215800.0,14.8317,14.8317,14.711,14.719,215800.0
2008-10-21 15:30:00,18.3,18.3,18.17,18.22,279600.0,14.727,14.727,14.6224,14.6627,279600.0
2008-10-21 15:40:00,18.22,18.28,18.03,18.04,298400.0,14.6627,14.711,14.5098,14.5178,298400.0
2008-10-21 15:50:00,18.05,18.14,18.04,18.09,391000.0,14.5259,14.5983,14.5178,14.558,391000.0
2008-10-22 09:30:00,18.07,18.17,17.53,17.56,285400.0,14.542,14.6224,14.1074,14.1315,285400.0
2008-10-22 09:40:00,17.55,17.71,17.49,17.49,152200.0,14.1235,14.2522,14.0752,14.0752,152200.0
2008-10-22 09:50:00,17.49,17.53,17.27,17.28,458000.0,14.0752,14.1074,13.8981,13.9062,458000.0
2008-10-22 10:00:00,17.27,17.47,17.23,17.25,359200.0,13.8981,14.0591,13.866,13.8821,359200.0
2008-10-22 10:10:00,17.25,17.46,17.25,17.45,304200.0,13.8821,14.0511,13.8821,14.043,304200.0
2008-10-22 10:20:00,17.45,17.54,17.34,17.46,124200.0,14.043,14.1154,13.9545,14.0511,124200.0
2008-10-22 10:30:00,17.45,17.64,17.43,17.61,133800.0,14.043,14.1959,14.0269,14.1718,133800.0
2008-10-22 10:40:00,17.61,17.8,17.56,17.78,116000.0,14.1718,14.3247,14.1315,14.3086,116000.0
2008-10-22 10:50:00,17.78,17.78,17.64,17.67,111600.0,14.3086,14.3086,14.1959,14.2201,111600.0
2008-10-22 11:00:00,17.66,17.67,17.41,17.45,233600.0,14.212,14.2201,14.0108,14.043,233600.0
2008-10-22 11:10:00,17.47,17.57,17.45,17.56,78400.0,14.0591,14.1396,14.043,14.1315,78400.0
2008-10-22 11:20:00,17.56,17.57,17.35,17.4,338200.0,14.1315,14.1396,13.9625,14.0028,338200.0
2008-10-22 11:30:00,17.41,17.45,17.33,17.41,75200.0,14.0108,14.043,13.9464,14.0108,75200.0
2008-10-22 11:40:00,17.41,17.46,17.38,17.41,100000.0,14.0108,14.0511,13.9867,14.0108,100000.0
2008-10-22 11:50:00,17.4,17.41,17.27,17.28,100000.0,14.0028,14.0108,13.8981,13.9062,100000.0
2008-10-22 12:00:00,17.28,17.28,17.19,17.27,121000.0,13.9062,13.9062,13.8338,13.8981,121000.0
2008-10-22 12:10:00,17.27,17.27,17.2,17.23,73000.0,13.8981,13.8981,13.8418,13.866,73000.0
2008-10-22 12:20:00,17.22,17.33,17.22,17.25,69800.0,13.8579,13.9464,13.8579,13.8821,69800.0
2008-10-22 12:30:00,17.26,17.32,17.23,17.31,73400.0,13.8901,13.9384,13.866,13.9303,73400.0
2008-10-22 12:40:00,17.31,17.35,17.23,17.31,101600.0,13.9303,13.9625,13.866,13.9303,101600.0
2008-10-22 12:50:00,17.31,17.36,17.3,17.34,49200.0,13.9303,13.9706,13.9223,13.9545,49200.0
2008-10-22 13:00:00,17.34,17.34,17.22,17.24,71200.0,13.9545,13.9545,13.8579,13.874,71200.0
2008-10-22 13:10:00,17.25,17.25,17.18,17.21,93200.0,13.8821,13.8821,13.8257,13.8499,93200.0
2008-10-22 13:20:00,17.21,17.22,17.06,17.08,87200.0,13.8499,13.8579,13.7291,13.7452,87200.0
2008-10-22 13:30:00,17.08,17.08,16.95,16.95,127000.0,13.7452,13.7452,13.6406,13.6406,127000.0
2008-10-22 13:40:00,16.95,17.05,16.92,17.05,156600.0,13.6406,13.7211,13.6165,13.7211,156600.0
2008-10-22 13:50:00,17.05,17.11,17.0,17.08,105000.0,13.7211,13.7694,13.6809,13.7452,105000.0
2008-10-22 14:00:00,17.08,17.19,17.07,17.16,96200.0,13.7452,13.8338,13.7372,13.8096,96200.0
2008-10-22 14:10:00,17.18,17.25,17.16,17.23,98000.0,13.8257,13.8821,13.8096,13.866,98000.0
2008-10-22 14:20:00,17.23,17.31,17.21,17.28,100200.0,13.866,13.9303,13.8499,13.9062,100200.0
2008-10-22 14:30:00,17.27,17.29,17.19,17.2,114400.0,13.8981,13.9142,13.8338,13.8418,114400.0
2008-10-22 14:40:00,17.2,17.2,17.06,17.1,154000.0,13.8418,13.8418,13.7291,13.7613,154000.0
2008-10-22 14:50:00,17.1,17.15,17.07,17.12,91600.0,13.7613,13.8016,13.7372,13.7774,91600.0
2008-10-22 15:00:00,17.12,17.15,17.08,17.15,143200.0,13.7774,13.8016,13.7452,13.8016,143200.0
2008-10-22 15:10:00,17.14,17.16,17.07,17.1,239000.0,13.7935,13.8096,13.7372,13.7613,239000.0
2008-10-22 15:20:00,17.09,17.18,17.09,17.11,185000.0,13.7533,13.8257,13.7533,13.7694,185000.0
2008-10-22 15:30:00,17.11,17.14,16.92,16.93,241600.0,13.7694,13.7935,13.6165,13.6245,241600.0
2008-10-22 15:40:00,16.93,17.07,16.79,17.06,381200.0,13.6245,13.7372,13.5119,13.7291,381200.0
2008-10-22 15:50:00,17.05,17.2,17.0,17.19,346200.0,13.7211,13.8418,13.6809,13.8338,346200.0
2008-10-23 09:30:00,17.25,17.69,17.16,17.17,145000.0,13.8821,14.2361,13.8096,13.8177,145000.0
2008-10-23 09:40:00,17.17,17.35,17.12,17.2,251600.0,13.8177,13.9625,13.7774,13.8418,251600.0
2008-10-23 09:50:00,17.2,17.28,17.11,17.28,113600.0,13.8418,13.9062,13.7694,13.9062,113600.0
2008-10-23 10:00:00,17.28,17.33,17.24,17.27,238400.0,13.9062,13.9464,13.874,13.8981,238400.0
2008-10-23 10:10:00,17.28,17.29,17.18,17.18,189200.0,13.9062,13.9142,13.8257,13.8257,189200.0
2008-10-23 10:20:00,17.2,17.22,17.14,17.22,166400.0,13.8418,13.8579,13.7935,13.8579,166400.0
2008-10-23 10:30:00,17.21,17.3,17.17,17.24,144200.0,13.8499,13.9223,13.8177,13.874,144200.0
2008-10-23 10:40:00,17.24,17.36,17.23,17.25,261600.0,13.874,13.9706,13.866,13.8821,261600.0
2008-10-23 10:50:00,17.25,17.42,17.25,17.42,210000.0,13.8821,14.0189,13.8821,14.0189,210000.0
2008-10-23 11:00:00,17.42,17.5,17.36,17.43,135200.0,14.0189,14.0832,13.9706,14.0269,135200.0
2008-10-23 11:10:00,17.43,17.47,17.29,17.31,46000.0,14.0269,14.0591,13.9142,13.9303,46000.0
2008-10-23 11:20:00,17.3,17.33,17.26,17.27,57400.0,13.9223,13.9464,13.8901,13.8981,57400.0
2008-10-23 11:30:00,17.26,17.33,17.24,17.32,45400.0,13.8901,13.9464,13.874,13.9384,45400.0
2008-10-23 11:40:00,17.32,17.32,17.23,17.28,52000.0,13.9384,13.9384,13.866,13.9062,52000.0
2008-10-23 11:50:00,17.28,17.33,17.25,17.29,212200.0,13.9062,13.9464,13.8821,13.9142,212200.0
2008-10-23 12:00:00,17.29,17.3,17.16,17.21,66200.0,13.9142,13.9223,13.8096,13.8499,66200.0
2008-10-23 12:10:00,17.2,17.22,17.04,17.05,124400.0,13.8418,13.8579,13.7131,13.7211,124400.0
2008-10-23 12:20:00,17.05,17.08,16.98,16.99,59800.0,13.7211,13.7452,13.6648,13.6728,59800.0
2008-10-23 12:30:00,17.0,17.04,16.88,16.97,144200.0,13.6809,13.7131,13.5843,13.6567,144200.0
2008-10-23 12:40:00,16.97,17.0,16.89,16.97,108200.0,13.6567,13.6809,13.5923,13.6567,108200.0
2008-10-23 12:50:00,16.98,17.08,16.9,16.91,83400.0,13.6648,13.7452,13.6004,13.6084,83400.0
2008-10-23 13:00:00,16.9,16.94,16.8,16.81,74400.0,13.6004,13.6326,13.5199,13.528,74400.0
2008-10-23 13:10:00,16.81,16.82,16.74,16.76,219000.0,13.528,13.536,13.4716,13.4877,219000.0
2008-10-23 13:20:00,16.75,16.79,16.63,16.63,66400.0,13.4797,13.5119,13.3831,13.3831,66400.0
2008-10-23 13:30:00,16.64,16.72,16.5,16.71,148600.0,13.3912,13.4555,13.2785,13.4475,148600.0
2008-10-23 13:40:00,16.71,16.84,16.65,16.65,147800.0,13.4475,13.5521,13.3992,13.3992,147800.0
2008-10-23 13:50:00,16.65,16.75,16.61,16.73,102600.0,13.3992,13.4797,13.367,13.4636,102600.0
2008-10-23 14:00:00,16.73,16.73,16.47,16.49,152200.0,13.4636,13.4636,13.2543,13.2704,152200.0
2008-10-23 14:10:00,16.49,16.52,16.34,16.34,112200.0,13.2704,13.2946,13.1497,13.1497,112200.0
2008-10-23 14:20:00,16.32,16.5,16.29,16.4,217400.0,13.1336,13.2785,13.1095,13.198,217400.0
2008-10-23 14:30:00,16.42,16.7,16.36,16.7,102200.0,13.2141,13.4394,13.1658,13.4394,102200.0
2008-10-23 14:40:00,16.7,16.72,16.39,16.41,99600.0,13.4394,13.4555,13.19,13.2061,99600.0
2008-10-23 14:50:00,16.4,16.49,16.32,16.45,95400.0,13.198,13.2704,13.1336,13.2382,95400.0
2008-10-23 15:00:00,16.45,16.62,16.39,16.62,158800.0,13.2382,13.3751,13.19,13.3751,158800.0
2008-10-23 15:10:00,16.64,16.7,16.49,16.52,176000.0,13.3912,13.4394,13.2704,13.2946,176000.0
2008-10-23 15:20:00,16.5,16.69,16.49,16.57,156000.0,13.2785,13.4314,13.2704,13.3348,156000.0
2008-10-23 15:30:00,16.57,16.7,16.45,16.5,254800.0,13.3348,13.4394,13.2382,13.2785,254800.0
2008-10-23 15:40:00,16.5,16.78,16.49,16.75,429000.0,13.2785,13.5038,13.2704,13.4797,429000.0
2008-10-23 15:50:00,16.74,16.97,16.66,16.9,1521600.0,13.4716,13.6567,13.4072,13.6004,1521600.0
2008-10-24 09:30:00,16.17,16.52,15.93,16.51,12600.0,13.0129,13.2946,12.8198,13.2865,12600.0
2008-10-24 09:40:00,16.5,16.61,16.18,16.38,125800.0,13.2785,13.367,13.021,13.1819,125800.0
2008-10-24 09:50:00,16.38,16.45,16.21,16.4,117800.0,13.1819,13.2382,13.0451,13.198,117800.0
2008-10-24 10:00:00,16.4,16.53,16.32,16.46,155000.0,13.198,13.3026,13.1336,13.2463,155000.0
2008-10-24 10:10:00,16.48,16.61,16.43,16.54,135600.0,13.2624,13.367,13.2222,13.3107,135600.0
2008-10-24 10:20:00,16.56,16.62,16.47,16.58,189200.0,13.3268,13.3751,13.2543,13.3429,189200.0
2008-10-24 10:30:00,16.58,16.59,16.43,16.44,99000.0,13.3429,13.3509,13.2222,13.2302,99000.0
2008-10-24 10:40:00,16.43,16.57,16.37,16.43,103000.0,13.2222,13.3348,13.1739,13.2222,103000.0
2008-10-24 10:50:00,16.43,16.46,16.34,16.41,138400.0,13.2222,13.2463,13.1497,13.2061,138400.0
2008-10-24 11:00:00,16.41,16.46,16.33,16.34,56800.0,13.2061,13.2463,13.1417,13.1497,56800.0
2008-10-24 11:10:00,16.34,16.36,16.29,16.36,74800.0,13.1497,13.1658,13.1095,13.1658,74800.0
2008-10-24 11:20:00,16.37,16.54,16.37,16.5,288200.0,13.1739,13.3107,13.1739,13.2785,288200.0
2008-10-24 11:30:00,16.5,16.67,16.43,16.65,262000.0,13.2785,13.4153,13.2222,13.3992,262000.0
2008-10-24 11:40:00,16.65,16.65,16.49,16.51,52000.0,13.3992,13.3992,13.2704,13.2865,52000.0
2008-10-24 11:50:00,16.5,16.52,16.41,16.46,47200.0,13.2785,13.2946,13.2061,13.2463,47200.0
2008-10-24 12:00:00,16.46,16.54,16.38,16.49,40600.0,13.2463,13.3107,13.1819,13.2704,40600.0
2008-10-24 12:10:00,16.49,16.52,16.4,16.41,27600.0,13.2704,13.2946,13.198,13.2061,27600.0
2008-10-24 12:20:00,16.39,16.43,16.28,16.3,45800.0,13.19,13.2222,13.1014,13.1175,45800.0
2008-10-24 12:30:00,16.3,16.41,16.27,16.35,33800.0,13.1175,13.2061,13.0934,13.1578,33800.0
2008-10-24 12:40:00,16.35,16.35,16.25,16.3,78400.0,13.1578,13.1578,13.0773,13.1175,78400.0
2008-10-24 12:50:00,16.3,16.39,16.3,16.33,62000.0,13.1175,13.19,13.1175,13.1417,62000.0
2008-10-24 13:00:00,16.34,16.42,16.34,16.39,38600.0,13.1497,13.2141,13.1497,13.19,38600.0
2008-10-24 13:10:00,16.39,16.57,16.35,16.52,246600.0,13.19,13.3348,13.1578,13.2946,246600.0
2008-10-24 13:20:00,16.52,16.55,16.42,16.45,62200.0,13.2946,13.3187,13.2141,13.2382,62200.0
2008-10-24 13:30:00,16.44,16.44,16.24,16.27,120800.0,13.2302,13.2302,13.0692,13.0934,120800.0
2008-10-24 13:40:00,16.27,16.31,16.2,16.2,84600.0,13.0934,13.1256,13.0371,13.0371,84600.0
2008-10-24 13:50:00,16.2,16.36,16.2,16.23,90600.0,13.0371,13.1658,13.0371,13.0612,90600.0
2008-10-24 14:00:00,16.21,16.28,16.16,16.25,66600.0,13.0451,13.1014,13.0049,13.0773,66600.0
2008-10-24 14:10:00,16.25,16.37,16.25,16.37,102800.0,13.0773,13.1739,13.0773,13.1739,102800.0
2008-10-24 14:20:00,16.38,16.39,16.22,16.28,87200.0,13.1819,13.19,13.0532,13.1014,87200.0
2008-10-24 14:30:00,16.29,16.44,16.29,16.42,115600.0,13.1095,13.2302,13.1095,13.2141,115600.0
2008-10-24 14:40:00,16.41,16.49,16.25,16.31,69600.0,13.2061,13.2704,13.0773,13.1256,69600.0
2008-10-24 14:50:00,16.32,16.49,16.27,16.47,117600.0,13.1336,13.2704,13.0934,13.2543,117600.0
2008-10-24 15:00:00,16.44,16.59,16.38,16.46,138800.0,13.2302,13.3509,13.1819,13.2463,138800.0
2008-10-24 15:10:00,16.46,16.57,16.28,16.29,124200.0,13.2463,13.3348,13.1014,13.1095,124200.0
2008-10-24 15:20:00,16.29,16.52,16.25,16.45,126600.0,13.1095,13.2946,13.0773,13.2382,126600.0
2008-10-24 15:30:00,16.46,16.46,16.18,16.23,132800.0,13.2463,13.2463,13.021,13.0612,132800.0
2008-10-24 15:40:00,16.23,16.4,16.21,16.38,175200.0,13.0612,13.198,13.0451,13.1819,175200.0
2008-10-24 15:50:00,16.36,16.42,16.2,16.21,343200.0,13.1658,13.2141,13.0371,13.0451,343200.0
2008-10-27 09:30:00,16.0,16.22,15.87,15.99,63800.0,12.8761,13.0532,12.7715,12.8681,63800.0
2008-10-27 09:40:00,15.98,16.25,15.95,16.24,186400.0,12.86,13.0773,12.8359,13.0692,186400.0
2008-10-27 09:50:00,16.25,16.31,16.18,16.29,221200.0,13.0773,13.1256,13.021,13.1095,221200.0
2008-10-27 10:00:00,16.29,16.47,16.29,16.46,138000.0,13.1095,13.2543,13.1095,13.2463,138000.0
2008-10-27 10:10:00,16.47,16.52,16.19,16.28,264800.0,13.2543,13.2946,13.029,13.1014,264800.0
2008-10-27 10:20:00,16.28,16.46,16.24,16.44,205800.0,13.1014,13.2463,13.0692,13.2302,205800.0
2008-10-27 10:30:00,16.43,16.45,16.38,16.4,167400.0,13.2222,13.2382,13.1819,13.198,167400.0
2008-10-27 10:40:00,16.41,16.43,16.35,16.37,101400.0,13.2061,13.2222,13.1578,13.1739,101400.0
2008-10-27 10:50:00,16.38,16.49,16.34,16.48,137400.0,13.1819,13.2704,13.1497,13.2624,137400.0
2008-10-27 11:00:00,16.47,16.59,16.43,16.59,75600.0,13.2543,13.3509,13.2222,13.3509,75600.0
2008-10-27 11:10:00,16.58,16.65,16.45,16.45,100800.0,13.3429,13.3992,13.2382,13.2382,100800.0
2008-10-27 11:20:00,16.46,16.53,16.42,16.52,248800.0,13.2463,13.3026,13.2141,13.2946,248800.0
2008-10-27 11:30:00,16.52,16.55,16.38,16.38,70000.0,13.2946,13.3187,13.1819,13.1819,70000.0
2008-10-27 11:40:00,16.4,16.5,16.36,16.45,76800.0,13.198,13.2785,13.1658,13.2382,76800.0
2008-10-27 11:50:00,16.45,16.54,16.41,16.54,97000.0,13.2382,13.3107,13.2061,13.3107,97000.0
2008-10-27 12:00:00,16.56,16.7,16.54,16.65,92800.0,13.3268,13.4394,13.3107,13.3992,92800.0
2008-10-27 12:10:00,16.65,16.74,16.57,16.59,123200.0,13.3992,13.4716,13.3348,13.3509,123200.0
2008-10-27 12:20:00,16.59,16.63,16.48,16.49,63000.0,13.3509,13.3831,13.2624,13.2704,63000.0
2008-10-27 12:30:00,16.47,16.58,16.46,16.56,28000.0,13.2543,13.3429,13.2463,13.3268,28000.0
2008-10-27 12:40:00,16.57,16.68,16.52,16.54,84000.0,13.3348,13.4233,13.2946,13.3107,84000.0
2008-10-27 12:50:00,16.54,16.63,16.52,16.61,55400.0,13.3107,13.3831,13.2946,13.367,55400.0
2008-10-27 13:00:00,16.61,16.61,16.48,16.5,52400.0,13.367,13.367,13.2624,13.2785,52400.0
2008-10-27 13:10:00,16.5,16.53,16.46,16.53,90200.0,13.2785,13.3026,13.2463,13.3026,90200.0
2008-10-27 13:20:00,16.53,16.66,16.52,16.64,81200.0,13.3026,13.4072,13.2946,13.3912,81200.0
2008-10-27 13:30:00,16.65,16.71,16.63,16.66,156600.0,13.3992,13.4475,13.3831,13.4072,156600.0
2008-10-27 13:40:00,16.66,16.72,16.61,16.68,225800.0,13.4072,13.4555,13.367,13.4233,225800.0
2008-10-27 13:50:00,16.68,16.68,16.53,16.53,182000.0,13.4233,13.4233,13.3026,13.3026,182000.0
2008-10-27 14:00:00,16.54,16.56,16.43,16.52,81800.0,13.3107,13.3268,13.2222,13.2946,81800.0
2008-10-27 14:10:00,16.52,16.53,16.32,16.36,207600.0,13.2946,13.3026,13.1336,13.1658,207600.0
2008-10-27 14:20:00,16.36,16.47,16.32,16.39,327200.0,13.1658,13.2543,13.1336,13.19,327200.0
2008-10-27 14:30:00,16.39,16.59,16.36,16.54,244800.0,13.19,13.3509,13.1658,13.3107,244800.0
2008-10-27 14:40:00,16.54,16.61,16.48,16.57,195200.0,13.3107,13.367,13.2624,13.3348,195200.0
2008-10-27 14:50:00,16.58,16.58,16.44,16.48,138600.0,13.3429,13.3429,13.2302,13.2624,138600.0
2008-10-27 15:00:00,16.47,16.6,16.46,16.57,183800.0,13.2543,13.359,13.2463,13.3348,183800.0
2008-10-27 15:10:00,16.58,16.74,16.58,16.63,206000.0,13.3429,13.4716,13.3429,13.3831,206000.0
2008-10-27 15:20:00,16.61,16.68,16.45,16.51,423400.0,13.367,13.4233,13.2382,13.2865,423400.0
2008-10-27 15:30:00,16.51,16.56,16.45,16.52,461400.0,13.2865,13.3268,13.2382,13.2946,461400.0
2008-10-27 15:40:00,16.53,16.55,16.45,16.46,354600.0,13.3026,13.3187,13.2382,13.2463,354600.0
2008-10-27 15:50:00,16.46,16.46,16.31,16.31,403800.0,13.2463,13.2463,13.1256,13.1256,403800.0
2008-10-28 09:30:00,16.28,16.68,15.77,16.48,754000.0,13.1014,13.4233,12.691,13.2624,754000.0
2008-10-28 09:40:00,16.46,16.57,16.32,16.5,359400.0,13.2463,13.3348,13.1336,13.2785,359400.0
2008-10-28 09:50:00,16.49,16.67,16.46,16.55,246800.0,13.2704,13.4153,13.2463,13.3187,246800.0
2008-10-28 10:00:00,16.56,16.57,16.47,16.5,560400.0,13.3268,13.3348,13.2543,13.2785,560400.0
2008-10-28 10:10:00,16.5,16.58,16.45,16.5,375200.0,13.2785,13.3429,13.2382,13.2785,375200.0
2008-10-28 10:20:00,16.5,16.59,16.49,16.55,347400.0,13.2785,13.3509,13.2704,13.3187,347400.0
2008-10-28 10:30:00,16.54,16.81,16.53,16.56,230400.0,13.3107,13.528,13.3026,13.3268,230400.0
2008-10-28 10:40:00,16.55,16.61,16.49,16.56,227800.0,13.3187,13.367,13.2704,13.3268,227800.0
2008-10-28 10:50:00,16.55,16.62,16.48,16.5,487800.0,13.3187,13.3751,13.2624,13.2785,487800.0
2008-10-28 11:00:00,16.5,16.56,16.49,16.5,356400.0,13.2785,13.3268,13.2704,13.2785,356400.0
2008-10-28 11:10:00,16.5,16.64,16.49,16.57,128000.0,13.2785,13.3912,13.2704,13.3348,128000.0
2008-10-28 11:20:00,16.57,16.59,16.51,16.58,121000.0,13.3348,13.3509,13.2865,13.3429,121000.0
2008-10-28 11:30:00,16.58,16.66,16.58,16.63,96000.0,13.3429,13.4072,13.3429,13.3831,96000.0
2008-10-28 11:40:00,16.62,16.68,16.55,16.59,325200.0,13.3751,13.4233,13.3187,13.3509,325200.0
2008-10-28 11:50:00,16.59,16.61,16.5,16.57,102800.0,13.3509,13.367,13.2785,13.3348,102800.0
2008-10-28 12:00:00,16.57,16.59,16.5,16.58,364800.0,13.3348,13.3509,13.2785,13.3429,364800.0
2008-10-28 12:10:00,16.58,16.58,16.5,16.53,195600.0,13.3429,13.3429,13.2785,13.3026,195600.0
2008-10-28 12:20:00,16.52,16.61,16.5,16.5,290600.0,13.2946,13.367,13.2785,13.2785,290600.0
2008-10-28 12:30:00,16.5,16.56,16.5,16.52,66400.0,13.2785,13.3268,13.2785,13.2946,66400.0
2008-10-28 12:40:00,16.52,16.58,16.52,16.55,44800.0,13.2946,13.3429,13.2946,13.3187,44800.0
2008-10-28 12:50:00,16.54,16.6,16.53,16.57,36200.0,13.3107,13.359,13.3026,13.3348,36200.0
2008-10-28 13:00:00,16.57,16.57,16.53,16.54,46200.0,13.3348,13.3348,13.3026,13.3107,46200.0
2008-10-28 13:10:00,16.54,16.58,16.53,16.55,48800.0,13.3107,13.3429,13.3026,13.3187,48800.0
2008-10-28 13:20:00,16.55,16.58,16.53,16.54,115600.0,13.3187,13.3429,13.3026,13.3107,115600.0
2008-10-28 13:30:00,16.54,16.55,16.5,16.53,170000.0,13.3107,13.3187,13.2785,13.3026,170000.0
2008-10-28 13:40:00,16.53,16.55,16.5,16.53,147200.0,13.3026,13.3187,13.2785,13.3026,147200.0
2008-10-28 13:50:00,16.53,16.58,16.52,16.56,164000.0,13.3026,13.3429,13.2946,13.3268,164000.0
2008-10-28 14:00:00,16.55,16.59,16.53,16.56,214200.0,13.3187,13.3509,13.3026,13.3268,214200.0
2008-10-28 14:10:00,16.57,16.67,16.55,16.63,134600.0,13.3348,13.4153,13.3187,13.3831,134600.0
2008-10-28 14:20:00,16.64,16.78,16.64,16.76,145200.0,13.3912,13.5038,13.3912,13.4877,145200.0
2008-10-28 14:30:00,16.77,16.91,16.74,16.91,145400.0,13.4958,13.6084,13.4716,13.6084,145400.0
2008-10-28 14:40:00,16.91,17.22,16.85,17.18,278200.0,13.6084,13.8579,13.5602,13.8257,278200.0
2008-10-28 14:50:00,17.18,17.53,17.12,17.53,512400.0,13.8257,14.1074,13.7774,14.1074,512400.0
2008-10-28 15:00:00,17.54,17.61,17.45,17.49,488800.0,14.1154,14.1718,14.043,14.0752,488800.0
2008-10-28 15:10:00,17.48,17.5,17.35,17.48,354400.0,14.0671,14.0832,13.9625,14.0671,354400.0
2008-10-28 15:20:00,17.49,17.61,17.48,17.53,491200.0,14.0752,14.1718,14.0671,14.1074,491200.0
2008-10-28 15:30:00,17.53,17.73,17.5,17.54,348000.0,14.1074,14.2683,14.0832,14.1154,348000.0
2008-10-28 15:40:00,17.54,17.75,17.54,17.62,578000.0,14.1154,14.2844,14.1154,14.1798,578000.0
2008-10-28 15:50:00,17.63,17.82,17.5,17.7,406000.0,14.1879,14.3408,14.0832,14.2442,406000.0
2008-10-29 09:30:00,17.43,17.77,17.4,17.45,123200.0,14.0269,14.3005,14.0028,14.043,123200.0
2008-10-29 09:40:00,17.46,17.74,17.38,17.43,147600.0,14.0511,14.2764,13.9867,14.0269,147600.0
2008-10-29 09:50:00,17.45,17.45,17.24,17.34,193200.0,14.043,14.043,13.874,13.9545,193200.0
2008-10-29 10:00:00,17.35,17.5,17.28,17.46,201400.0,13.9625,14.0832,13.9062,14.0511,201400.0
2008-10-29 10:10:00,17.46,17.55,17.35,17.54,65800.0,14.0511,14.1235,13.9625,14.1154,65800.0
2008-10-29 10:20:00,17.53,17.54,17.39,17.46,88000.0,14.1074,14.1154,13.9947,14.0511,88000.0
2008-10-29 10:30:00,17.47,17.59,17.44,17.54,57800.0,14.0591,14.1557,14.035,14.1154,57800.0
2008-10-29 10:40:00,17.54,17.55,17.46,17.53,69000.0,14.1154,14.1235,14.0511,14.1074,69000.0
2008-10-29 10:50:00,17.52,17.59,17.47,17.5,49800.0,14.0993,14.1557,14.0591,14.0832,49800.0
2008-10-29 11:00:00,17.5,17.52,17.47,17.48,62800.0,14.0832,14.0993,14.0591,14.0671,62800.0
2008-10-29 11:10:00,17.48,17.55,17.47,17.54,68800.0,14.0671,14.1235,14.0591,14.1154,68800.0
2008-10-29 11:20:00,17.56,17.58,17.48,17.54,63800.0,14.1315,14.1476,14.0671,14.1154,63800.0
2008-10-29 11:30:00,17.53,17.55,17.48,17.52,66600.0,14.1074,14.1235,14.0671,14.0993,66600.0
2008-10-29 11:40:00,17.51,17.52,17.46,17.5,56600.0,14.0913,14.0993,14.0511,14.0832,56600.0
2008-10-29 11:50:00,17.49,17.52,17.45,17.5,60000.0,14.0752,14.0993,14.043,14.0832,60000.0
2008-10-29 12:00:00,17.5,17.6,17.49,17.57,75800.0,14.0832,14.1637,14.0752,14.1396,75800.0
2008-10-29 12:10:00,17.56,17.56,17.5,17.5,27400.0,14.1315,14.1315,14.0832,14.0832,27400.0
2008-10-29 12:20:00,17.5,17.58,17.5,17.52,31600.0,14.0832,14.1476,14.0832,14.0993,31600.0
2008-10-29 12:30:00,17.52,17.75,17.52,17.67,45800.0,14.0993,14.2844,14.0993,14.2201,45800.0
2008-10-29 12:40:00,17.66,17.66,17.58,17.61,48800.0,14.212,14.212,14.1476,14.1718,48800.0
2008-10-29 12:50:00,17.61,17.62,17.5,17.54,97600.0,14.1718,14.1798,14.0832,14.1154,97600.0
2008-10-29 13:00:00,17.55,17.57,17.52,17.55,72200.0,14.1235,14.1396,14.0993,14.1235,72200.0
2008-10-29 13:10:00,17.55,17.59,17.53,17.59,67400.0,14.1235,14.1557,14.1074,14.1557,67400.0
2008-10-29 13:20:00,17.59,17.73,17.58,17.66,59800.0,14.1557,14.2683,14.1476,14.212,59800.0
2008-10-29 13:30:00,17.66,17.79,17.66,17.75,53000.0,14.212,14.3166,14.212,14.2844,53000.0
2008-10-29 13:40:00,17.74,17.75,17.66,17.7,40000.0,14.2764,14.2844,14.212,14.2442,40000.0
2008-10-29 13:50:00,17.7,17.76,17.68,17.72,29000.0,14.2442,14.2925,14.2281,14.2603,29000.0
2008-10-29 14:00:00,17.7,17.79,17.66,17.73,31000.0,14.2442,14.3166,14.212,14.2683,31000.0
2008-10-29 14:10:00,17.71,17.76,17.53,17.65,83800.0,14.2522,14.2925,14.1074,14.204,83800.0
2008-10-29 14:20:00,17.64,17.74,17.58,17.68,133600.0,14.1959,14.2764,14.1476,14.2281,133600.0
2008-10-29 14:30:00,17.68,17.7,17.5,17.63,117600.0,14.2281,14.2442,14.0832,14.1879,117600.0
2008-10-29 14:40:00,17.66,17.73,17.61,17.71,72400.0,14.212,14.2683,14.1718,14.2522,72400.0
2008-10-29 14:50:00,17.68,17.69,17.54,17.64,101400.0,14.2281,14.2361,14.1154,14.1959,101400.0
2008-10-29 15:00:00,17.62,17.68,17.53,17.57,79000.0,14.1798,14.2281,14.1074,14.1396,79000.0
2008-10-29 15:10:00,17.55,17.88,17.53,17.88,119000.0,14.1235,14.3891,14.1074,14.3891,119000.0
2008-10-29 15:20:00,17.88,18.16,17.88,18.0,142200.0,14.3891,14.6144,14.3891,14.4856,142200.0
2008-10-29 15:30:00,18.0,18.09,17.84,17.87,161200.0,14.4856,14.558,14.3569,14.381,161200.0
2008-10-29 15:40:00,17.87,18.08,17.87,18.02,131800.0,14.381,14.55,14.381,14.5017,131800.0
2008-10-29 15:50:00,18.02,18.03,17.45,17.47,374200.0,14.5017,14.5098,14.043,14.0591,374200.0
2008-10-30 09:30:00,17.68,17.73,17.43,17.65,107800.0,14.2281,14.2683,14.0269,14.204,107800.0
2008-10-30 09:40:00,17.64,17.67,17.5,17.55,272400.0,14.1959,14.2201,14.0832,14.1235,272400.0
2008-10-30 09:50:00,17.55,17.57,17.36,17.41,188800.0,14.1235,14.1396,13.9706,14.0108,188800.0
2008-10-30 10:00:00,17.42,17.6,17.39,17.5,243600.0,14.0189,14.1637,13.9947,14.0832,243600.0
2008-10-30 10:10:00,17.5,17.52,17.48,17.49,267600.0,14.0832,14.0993,14.0671,14.0752,267600.0
2008-10-30 10:20:00,17.49,17.55,17.48,17.48,136000.0,14.0752,14.1235,14.0671,14.0671,136000.0
2008-10-30 10:30:00,17.48,17.49,17.34,17.41,475000.0,14.0671,14.0752,13.9545,14.0108,475000.0
2008-10-30 10:40:00,17.41,17.46,17.39,17.46,99600.0,14.0108,14.0511,13.9947,14.0511,99600.0
2008-10-30 10:50:00,17.46,17.46,17.42,17.43,88000.0,14.0511,14.0511,14.0189,14.0269,88000.0
2008-10-30 11:00:00,17.43,17.56,17.43,17.54,89000.0,14.0269,14.1315,14.0269,14.1154,89000.0
2008-10-30 11:10:00,17.55,17.57,17.41,17.42,178400.0,14.1235,14.1396,14.0108,14.0189,178400.0
2008-10-30 11:20:00,17.43,17.5,17.37,17.46,265600.0,14.0269,14.0832,13.9786,14.0511,265600.0
2008-10-30 11:30:00,17.46,17.5,17.34,17.42,75600.0,14.0511,14.0832,13.9545,14.0189,75600.0
2008-10-30 11:40:00,17.42,17.46,17.4,17.43,147600.0,14.0189,14.0511,14.0028,14.0269,147600.0
2008-10-30 11:50:00,17.42,17.42,17.33,17.38,91200.0,14.0189,14.0189,13.9464,13.9867,91200.0
2008-10-30 12:00:00,17.35,17.38,17.24,17.25,94800.0,13.9625,13.9867,13.874,13.8821,94800.0
2008-10-30 12:10:00,17.25,17.34,17.23,17.33,88400.0,13.8821,13.9545,13.866,13.9464,88400.0
2008-10-30 12:20:00,17.33,17.35,17.21,17.27,144400.0,13.9464,13.9625,13.8499,13.8981,144400.0
2008-10-30 12:30:00,17.27,17.43,17.27,17.37,60800.0,13.8981,14.0269,13.8981,13.9786,60800.0
2008-10-30 12:40:00,17.36,17.36,17.27,17.29,31000.0,13.9706,13.9706,13.8981,13.9142,31000.0
2008-10-30 12:50:00,17.28,17.28,17.23,17.25,48000.0,13.9062,13.9062,13.866,13.8821,48000.0
2008-10-30 13:00:00,17.24,17.27,17.2,17.25,98600.0,13.874,13.8981,13.8418,13.8821,98600.0
2008-10-30 13:10:00,17.25,17.35,17.25,17.31,68600.0,13.8821,13.9625,13.8821,13.9303,68600.0
2008-10-30 13:20:00,17.32,17.32,17.22,17.23,100400.0,13.9384,13.9384,13.8579,13.866,100400.0
2008-10-30 13:30:00,17.22,17.35,17.22,17.34,50200.0,13.8579,13.9625,13.8579,13.9545,50200.0
2008-10-30 13:40:00,17.34,17.35,17.22,17.24,64600.0,13.9545,13.9625,13.8579,13.874,64600.0
2008-10-30 13:50:00,17.24,17.35,17.24,17.33,48800.0,13.874,13.9625,13.874,13.9464,48800.0
2008-10-30 14:00:00,17.32,17.36,17.32,17.32,58000.0,13.9384,13.9706,13.9384,13.9384,58000.0
2008-10-30 14:10:00,17.33,17.35,17.24,17.25,66000.0,13.9464,13.9625,13.874,13.8821,66000.0
2008-10-30 14:20:00,17.26,17.31,17.25,17.29,184200.0,13.8901,13.9303,13.8821,13.9142,184200.0
2008-10-30 14:30:00,17.29,17.4,17.25,17.35,91400.0,13.9142,14.0028,13.8821,13.9625,91400.0
2008-10-30 14:40:00,17.37,17.42,17.28,17.37,92000.0,13.9786,14.0189,13.9062,13.9786,92000.0
2008-10-30 14:50:00,17.38,17.38,17.31,17.37,81400.0,13.9867,13.9867,13.9303,13.9786,81400.0
2008-10-30 15:00:00,17.37,17.4,17.33,17.34,150800.0,13.9786,14.0028,13.9464,13.9545,150800.0
2008-10-30 15:10:00,17.35,17.35,17.17,17.19,263000.0,13.9625,13.9625,13.8177,13.8338,263000.0
2008-10-30 15:20:00,17.18,17.4,17.1,17.37,351800.0,13.8257,14.0028,13.7613,13.9786,351800.0
2008-10-30 15:30:00,17.39,17.41,17.28,17.36,227200.0,13.9947,14.0108,13.9062,13.9706,227200.0
2008-10-30 15:40:00,17.36,17.38,17.24,17.31,368600.0,13.9706,13.9867,13.874,13.9303,368600.0
2008-10-30 15:50:00,17.31,17.52,17.26,17.46,321400.0,13.9303,14.0993,13.8901,14.0511,321400.0
2008-10-31 09:30:00,17.37,17.57,17.25,17.57,64200.0,13.9786,14.1396,13.8821,14.1396,64200.0
2008-10-31 09:40:00,17.58,17.58,17.29,17.36,50000.0,14.1476,14.1476,13.9142,13.9706,50000.0
2008-10-31 09:50:00,17.34,17.38,17.13,17.21,107200.0,13.9545,13.9867,13.7855,13.8499,107200.0
2008-10-31 10:00:00,17.2,17.22,17.15,17.21,138800.0,13.8418,13.8579,13.8016,13.8499,138800.0
2008-10-31 10:10:00,17.21,17.25,17.17,17.23,71600.0,13.8499,13.8821,13.8177,13.866,71600.0
2008-10-31 10:20:00,17.23,17.25,17.12,17.13,69600.0,13.866,13.8821,13.7774,13.7855,69600.0
2008-10-31 10:30:00,17.13,17.15,16.94,16.99,81800.0,13.7855,13.8016,13.6326,13.6728,81800.0
2008-10-31 10:40:00,16.98,16.99,16.95,16.97,56800.0,13.6648,13.6728,13.6406,13.6567,56800.0
2008-10-31 10:50:00,16.96,16.98,16.92,16.96,47800.0,13.6487,13.6648,13.6165,13.6487,47800.0
2008-10-31 11:00:00,16.95,16.96,16.91,16.96,99000.0,13.6406,13.6487,13.6084,13.6487,99000.0
2008-10-31 11:10:00,16.95,17.0,16.9,16.99,83600.0,13.6406,13.6809,13.6004,13.6728,83600.0
2008-10-31 11:20:00,17.0,17.0,16.94,17.0,107400.0,13.6809,13.6809,13.6326,13.6809,107400.0
2008-10-31 11:30:00,17.0,17.12,17.0,17.1,111000.0,13.6809,13.7774,13.6809,13.7613,111000.0
2008-10-31 11:40:00,17.11,17.14,17.06,17.13,108000.0,13.7694,13.7935,13.7291,13.7855,108000.0
2008-10-31 11:50:00,17.13,17.23,17.13,17.18,65400.0,13.7855,13.866,13.7855,13.8257,65400.0
2008-10-31 12:00:00,17.19,17.25,17.13,17.23,98800.0,13.8338,13.8821,13.7855,13.866,98800.0
2008-10-31 12:10:00,17.22,17.25,17.18,17.23,46000.0,13.8579,13.8821,13.8257,13.866,46000.0
2008-10-31 12:20:00,17.23,17.33,17.21,17.29,48600.0,13.866,13.9464,13.8499,13.9142,48600.0
2008-10-31 12:30:00,17.29,17.4,17.28,17.37,63800.0,13.9142,14.0028,13.9062,13.9786,63800.0
2008-10-31 12:40:00,17.37,17.45,17.36,17.45,54800.0,13.9786,14.043,13.9706,14.043,54800.0
2008-10-31 12:50:00,17.45,17.52,17.43,17.5,95000.0,14.043,14.0993,14.0269,14.0832,95000.0
2008-10-31 13:00:00,17.5,17.54,17.48,17.49,64400.0,14.0832,14.1154,14.0671,14.0752,64400.0
2008-10-31 13:10:00,17.49,17.59,17.46,17.59,82600.0,14.0752,14.1557,14.0511,14.1557,82600.0
2008-10-31 13:20:00,17.58,17.73,17.58,17.65,139000.0,14.1476,14.2683,14.1476,14.204,139000.0
2008-10-31 13:30:00,17.66,17.84,17.61,17.83,117400.0,14.212,14.3569,14.1718,14.3488,117400.0
2008-10-31 13:40:00,17.83,17.84,17.74,17.77,76800.0,14.3488,14.3569,14.2764,14.3005,76800.0
2008-10-31 13:50:00,17.77,17.85,17.75,17.83,71800.0,14.3005,14.3649,14.2844,14.3488,71800.0
2008-10-31 14:00:00,17.83,17.97,17.81,17.93,158800.0,14.3488,14.4615,14.3327,14.4293,158800.0
2008-10-31 14:10:00,17.93,18.0,17.81,17.82,71200.0,14.4293,14.4856,14.3327,14.3408,71200.0
2008-10-31 14:20:00,17.83,17.83,17.76,17.81,48200.0,14.3488,14.3488,14.2925,14.3327,48200.0
2008-10-31 14:30:00,17.81,17.86,17.73,17.84,67200.0,14.3327,14.373,14.2683,14.3569,67200.0
2008-10-31 14:40:00,17.84,17.85,17.79,17.81,44400.0,14.3569,14.3649,14.3166,14.3327,44400.0
2008-10-31 14:50:00,17.82,17.87,17.78,17.8,83800.0,14.3408,14.381,14.3086,14.3247,83800.0
2008-10-31 15:00:00,17.8,17.86,17.77,17.85,69600.0,14.3247,14.373,14.3005,14.3649,69600.0
2008-10-31 15:10:00,17.86,17.86,17.68,17.68,84400.0,14.373,14.373,14.2281,14.2281,84400.0
2008-10-31 15:20:00,17.67,17.73,17.61,17.66,147200.0,14.2201,14.2683,14.1718,14.212,147200.0
2008-10-31 15:30:00,17.65,17.81,17.64,17.78,165800.0,14.204,14.3327,14.1959,14.3086,165800.0
2008-10-31 15:40:00,17.79,17.83,17.68,17.76,282800.0,14.3166,14.3488,14.2281,14.2925,282800.0
2008-10-31 15:50:00,17.75,18.05,17.74,18.02,687000.0,14.2844,14.5259,14.2764,14.5017,687000.0
2008-11-03 09:30:00,17.96,18.14,17.75,17.81,94800.0,14.4534,14.5983,14.2844,14.3327,94800.0
2008-11-03 09:40:00,17.83,17.84,17.73,17.77,78400.0,14.3488,14.3569,14.2683,14.3005,78400.0
2008-11-03 09:50:00,17.77,17.83,17.58,17.58,89400.0,14.3005,14.3488,14.1476,14.1476,89400.0
2008-11-03 10:00:00,17.59,17.59,17.4,17.43,155400.0,14.1557,14.1557,14.0028,14.0269,155400.0
2008-11-03 10:10:00,17.42,17.65,17.39,17.63,121200.0,14.0189,14.204,13.9947,14.1879,121200.0
2008-11-03 10:20:00,17.63,17.66,17.6,17.64,56200.0,14.1879,14.212,14.1637,14.1959,56200.0
2008-11-03 10:30:00,17.64,17.73,17.63,17.7,50200.0,14.1959,14.2683,14.1879,14.2442,50200.0
2008-11-03 10:40:00,17.71,17.73,17.66,17.72,29000.0,14.2522,14.2683,14.212,14.2603,29000.0
2008-11-03 10:50:00,17.72,17.75,17.69,17.7,24600.0,14.2603,14.2844,14.2361,14.2442,24600.0
2008-11-03 11:00:00,17.71,17.71,17.61,17.65,32800.0,14.2522,14.2522,14.1718,14.204,32800.0
2008-11-03 11:10:00,17.64,17.65,17.61,17.63,32200.0,14.1959,14.204,14.1718,14.1879,32200.0
2008-11-03 11:20:00,17.63,17.67,17.62,17.67,32400.0,14.1879,14.2201,14.1798,14.2201,32400.0
2008-11-03 11:30:00,17.66,17.68,17.64,17.64,19600.0,14.212,14.2281,14.1959,14.1959,19600.0
2008-11-03 11:40:00,17.63,17.66,17.61,17.63,70800.0,14.1879,14.212,14.1718,14.1879,70800.0
2008-11-03 11:50:00,17.63,17.66,17.61,17.63,47000.0,14.1879,14.212,14.1718,14.1879,47000.0
2008-11-03 12:00:00,17.63,17.65,17.61,17.63,49400.0,14.1879,14.204,14.1718,14.1879,49400.0
2008-11-03 12:10:00,17.63,17.65,17.58,17.6,45400.0,14.1879,14.204,14.1476,14.1637,45400.0
2008-11-03 12:20:00,17.61,17.61,17.52,17.55,45800.0,14.1718,14.1718,14.0993,14.1235,45800.0
2008-11-03 12:30:00,17.55,17.59,17.54,17.59,27800.0,14.1235,14.1557,14.1154,14.1557,27800.0
2008-11-03 12:40:00,17.59,17.6,17.56,17.56,20400.0,14.1557,14.1637,14.1315,14.1315,20400.0
2008-11-03 12:50:00,17.56,17.57,17.51,17.52,40600.0,14.1315,14.1396,14.0913,14.0993,40600.0
2008-11-03 13:00:00,17.53,17.56,17.51,17.51,38000.0,14.1074,14.1315,14.0913,14.0913,38000.0
2008-11-03 13:10:00,17.51,17.58,17.5,17.55,37000.0,14.0913,14.1476,14.0832,14.1235,37000.0
2008-11-03 13:20:00,17.55,17.58,17.5,17.5,53400.0,14.1235,14.1476,14.0832,14.0832,53400.0
2008-11-03 13:30:00,17.5,17.52,17.48,17.5,26200.0,14.0832,14.0993,14.0671,14.0832,26200.0
2008-11-03 13:40:00,17.5,17.5,17.46,17.47,25000.0,14.0832,14.0832,14.0511,14.0591,25000.0
2008-11-03 13:50:00,17.48,17.48,17.41,17.43,34200.0,14.0671,14.0671,14.0108,14.0269,34200.0
2008-11-03 14:00:00,17.43,17.45,17.4,17.4,53000.0,14.0269,14.043,14.0028,14.0028,53000.0
2008-11-03 14:10:00,17.4,17.43,17.36,17.41,94600.0,14.0028,14.0269,13.9706,14.0108,94600.0
2008-11-03 14:20:00,17.41,17.48,17.41,17.48,42400.0,14.0108,14.0671,14.0108,14.0671,42400.0
2008-11-03 14:30:00,17.49,17.52,17.47,17.49,54400.0,14.0752,14.0993,14.0591,14.0752,54400.0
2008-11-03 14:40:00,17.49,17.57,17.47,17.56,33000.0,14.0752,14.1396,14.0591,14.1315,33000.0
2008-11-03 14:50:00,17.55,17.56,17.48,17.48,59600.0,14.1235,14.1315,14.0671,14.0671,59600.0
2008-11-03 15:00:00,17.48,17.49,17.43,17.46,73600.0,14.0671,14.0752,14.0269,14.0511,73600.0
2008-11-03 15:10:00,17.46,17.5,17.43,17.45,69400.0,14.0511,14.0832,14.0269,14.043,69400.0
2008-11-03 15:20:00,17.44,17.5,17.42,17.47,73800.0,14.035,14.0832,14.0189,14.0591,73800.0
2008-11-03 15:30:00,17.49,17.54,17.46,17.51,94600.0,14.0752,14.1154,14.0511,14.0913,94600.0
2008-11-03 15:40:00,17.52,17.61,17.47,17.58,170800.0,14.0993,14.1718,14.0591,14.1476,170800.0
2008-11-03 15:50:00,17.58,17.6,17.5,17.53,126200.0,14.1476,14.1637,14.0832,14.1074,126200.0
2008-11-04 09:30:00,17.74,17.92,17.66,17.78,4000.0,14.2764,14.4212,14.212,14.3086,4000.0
2008-11-04 09:40:00,17.72,17.77,17.42,17.42,249400.0,14.2603,14.3005,14.0189,14.0189,249400.0
2008-11-04 09:50:00,17.42,17.48,17.35,17.4,86200.0,14.0189,14.0671,13.9625,14.0028,86200.0
2008-11-04 10:00:00,17.39,17.47,17.39,17.47,68800.0,13.9947,14.0591,13.9947,14.0591,68800.0
2008-11-04 10:10:00,17.47,17.55,17.43,17.55,56200.0,14.0591,14.1235,14.0269,14.1235,56200.0
2008-11-04 10:20:00,17.55,17.59,17.49,17.54,55800.0,14.1235,14.1557,14.0752,14.1154,55800.0
2008-11-04 10:30:00,17.54,17.63,17.52,17.61,55000.0,14.1154,14.1879,14.0993,14.1718,55000.0
2008-11-04 10:40:00,17.62,17.69,17.59,17.68,91800.0,14.1798,14.2361,14.1557,14.2281,91800.0
2008-11-04 10:50:00,17.68,17.71,17.64,17.65,73200.0,14.2281,14.2522,14.1959,14.204,73200.0
2008-11-04 11:00:00,17.65,17.73,17.64,17.66,60800.0,14.204,14.2683,14.1959,14.212,60800.0
2008-11-04 11:10:00,17.67,17.7,17.65,17.69,69200.0,14.2201,14.2442,14.204,14.2361,69200.0
2008-11-04 11:20:00,17.69,17.76,17.69,17.73,67800.0,14.2361,14.2925,14.2361,14.2683,67800.0
2008-11-04 11:30:00,17.73,17.81,17.71,17.8,124000.0,14.2683,14.3327,14.2522,14.3247,124000.0
2008-11-04 11:40:00,17.79,17.83,17.76,17.77,75800.0,14.3166,14.3488,14.2925,14.3005,75800.0
2008-11-04 11:50:00,17.77,17.8,17.7,17.7,213400.0,14.3005,14.3247,14.2442,14.2442,213400.0
2008-11-04 12:00:00,17.71,17.72,17.64,17.71,70000.0,14.2522,14.2603,14.1959,14.2522,70000.0
2008-11-04 12:10:00,17.72,17.78,17.7,17.76,65600.0,14.2603,14.3086,14.2442,14.2925,65600.0
2008-11-04 12:20:00,17.75,17.83,17.75,17.83,77200.0,14.2844,14.3488,14.2844,14.3488,77200.0
2008-11-04 12:30:00,17.83,17.85,17.79,17.83,55600.0,14.3488,14.3649,14.3166,14.3488,55600.0
2008-11-04 12:40:00,17.83,18.01,17.81,18.0,331200.0,14.3488,14.4937,14.3327,14.4856,331200.0
2008-11-04 12:50:00,18.0,18.02,17.88,17.88,138400.0,14.4856,14.5017,14.3891,14.3891,138400.0
2008-11-04 13:00:00,17.88,17.89,17.86,17.88,51400.0,14.3891,14.3971,14.373,14.3891,51400.0
2008-11-04 13:10:00,17.88,17.92,17.83,17.9,70400.0,14.3891,14.4212,14.3488,14.4051,70400.0
2008-11-04 13:20:00,17.9,17.96,17.89,17.93,64200.0,14.4051,14.4534,14.3971,14.4293,64200.0
2008-11-04 13:30:00,17.94,17.97,17.93,17.96,62800.0,14.4373,14.4615,14.4293,14.4534,62800.0
2008-11-04 13:40:00,17.96,17.98,17.95,17.96,34600.0,14.4534,14.4695,14.4454,14.4534,34600.0
2008-11-04 13:50:00,17.97,17.97,17.93,17.94,39200.0,14.4615,14.4615,14.4293,14.4373,39200.0
2008-11-04 14:00:00,17.93,17.94,17.88,17.9,73800.0,14.4293,14.4373,14.3891,14.4051,73800.0
2008-11-04 14:10:00,17.9,17.99,17.89,17.98,133400.0,14.4051,14.4776,14.3971,14.4695,133400.0
2008-11-04 14:20:00,17.97,18.13,17.97,18.11,223600.0,14.4615,14.5902,14.4615,14.5741,223600.0
2008-11-04 14:30:00,18.12,18.18,18.1,18.16,178400.0,14.5822,14.6305,14.5661,14.6144,178400.0
2008-11-04 14:40:00,18.17,18.3,18.17,18.29,195800.0,14.6224,14.727,14.6224,14.719,195800.0
2008-11-04 14:50:00,18.28,18.3,18.24,18.26,182400.0,14.711,14.727,14.6788,14.6949,182400.0
2008-11-04 15:00:00,18.27,18.29,18.24,18.27,181800.0,14.7029,14.719,14.6788,14.7029,181800.0
2008-11-04 15:10:00,18.27,18.48,18.25,18.4,335600.0,14.7029,14.8719,14.6868,14.8075,335600.0
2008-11-04 15:20:00,18.4,18.4,18.26,18.26,135800.0,14.8075,14.8075,14.6949,14.6949,135800.0
2008-11-04 15:30:00,18.26,18.35,18.25,18.31,161000.0,14.6949,14.7673,14.6868,14.7351,161000.0
2008-11-04 15:40:00,18.31,18.48,18.27,18.39,316400.0,14.7351,14.8719,14.7029,14.7995,316400.0
2008-11-04 15:50:00,18.39,18.49,18.34,18.42,390200.0,14.7995,14.88,14.7592,14.8236,390200.0
2008-11-05 09:30:00,18.18,18.18,17.99,18.07,58800.0,14.6305,14.6305,14.4776,14.542,58800.0
2008-11-05 09:40:00,18.06,18.07,17.9,18.04,70800.0,14.5339,14.542,14.4051,14.5178,70800.0
2008-11-05 09:50:00,18.04,18.07,17.95,17.96,88200.0,14.5178,14.542,14.4454,14.4534,88200.0
2008-11-05 10:00:00,17.93,18.05,17.93,18.03,76800.0,14.4293,14.5259,14.4293,14.5098,76800.0
2008-11-05 10:10:00,18.03,18.09,18.0,18.03,88800.0,14.5098,14.558,14.4856,14.5098,88800.0
2008-11-05 10:20:00,18.02,18.04,17.92,17.92,125800.0,14.5017,14.5178,14.4212,14.4212,125800.0
2008-11-05 10:30:00,17.91,17.95,17.8,17.8,93000.0,14.4132,14.4454,14.3247,14.3247,93000.0
2008-11-05 10:40:00,17.8,17.85,17.79,17.8,59400.0,14.3247,14.3649,14.3166,14.3247,59400.0
2008-11-05 10:50:00,17.8,17.83,17.68,17.69,72600.0,14.3247,14.3488,14.2281,14.2361,72600.0
2008-11-05 11:00:00,17.69,17.77,17.66,17.75,109000.0,14.2361,14.3005,14.212,14.2844,109000.0
2008-11-05 11:10:00,17.74,17.77,17.72,17.73,58400.0,14.2764,14.3005,14.2603,14.2683,58400.0
2008-11-05 11:20:00,17.74,17.74,17.65,17.66,52600.0,14.2764,14.2764,14.204,14.212,52600.0
2008-11-05 11:30:00,17.66,17.75,17.64,17.74,133400.0,14.212,14.2844,14.1959,14.2764,133400.0
2008-11-05 11:40:00,17.74,17.75,17.65,17.66,51800.0,14.2764,14.2844,14.204,14.212,51800.0
2008-11-05 11:50:00,17.66,17.72,17.62,17.71,45200.0,14.212,14.2603,14.1798,14.2522,45200.0
2008-11-05 12:00:00,17.7,17.73,17.7,17.7,44800.0,14.2442,14.2683,14.2442,14.2442,44800.0
2008-11-05 12:10:00,17.7,17.7,17.61,17.65,71200.0,14.2442,14.2442,14.1718,14.204,71200.0
2008-11-05 12:20:00,17.64,17.65,17.56,17.58,56600.0,14.1959,14.204,14.1315,14.1476,56600.0
2008-11-05 12:30:00,17.58,17.61,17.5,17.5,47000.0,14.1476,14.1718,14.0832,14.0832,47000.0
2008-11-05 12:40:00,17.5,17.53,17.49,17.5,44200.0,14.0832,14.1074,14.0752,14.0832,44200.0
2008-11-05 12:50:00,17.5,17.5,17.47,17.5,25600.0,14.0832,14.0832,14.0591,14.0832,25600.0
2008-11-05 13:00:00,17.5,17.5,17.44,17.49,48200.0,14.0832,14.0832,14.035,14.0752,48200.0
2008-11-05 13:10:00,17.48,17.49,17.45,17.45,18800.0,14.0671,14.0752,14.043,14.043,18800.0
2008-11-05 13:20:00,17.44,17.44,17.38,17.38,76000.0,14.035,14.035,13.9867,13.9867,76000.0
2008-11-05 13:30:00,17.38,17.39,17.32,17.36,48000.0,13.9867,13.9947,13.9384,13.9706,48000.0
2008-11-05 13:40:00,17.36,17.41,17.35,17.41,42200.0,13.9706,14.0108,13.9625,14.0108,42200.0
2008-11-05 13:50:00,17.4,17.41,17.36,17.38,48800.0,14.0028,14.0108,13.9706,13.9867,48800.0
2008-11-05 14:00:00,17.38,17.4,17.32,17.32,52200.0,13.9867,14.0028,13.9384,13.9384,52200.0
2008-11-05 14:10:00,17.32,17.36,17.31,17.34,52200.0,13.9384,13.9706,13.9303,13.9545,52200.0
2008-11-05 14:20:00,17.34,17.34,17.31,17.33,38000.0,13.9545,13.9545,13.9303,13.9464,38000.0
2008-11-05 14:30:00,17.33,17.41,17.32,17.4,75200.0,13.9464,14.0108,13.9384,14.0028,75200.0
2008-11-05 14:40:00,17.4,17.41,17.37,17.39,58400.0,14.0028,14.0108,13.9786,13.9947,58400.0
2008-11-05 14:50:00,17.37,17.41,17.36,17.39,54200.0,13.9786,14.0108,13.9706,13.9947,54200.0
2008-11-05 15:00:00,17.38,17.47,17.36,17.36,77200.0,13.9867,14.0591,13.9706,13.9706,77200.0
2008-11-05 15:10:00,17.36,17.37,17.27,17.28,89000.0,13.9706,13.9786,13.8981,13.9062,89000.0
2008-11-05 15:20:00,17.28,17.29,17.19,17.21,78400.0,13.9062,13.9142,13.8338,13.8499,78400.0
2008-11-05 15:30:00,17.21,17.22,17.11,17.13,102000.0,13.8499,13.8579,13.7694,13.7855,102000.0
2008-11-05 15:40:00,17.11,17.21,17.09,17.17,242600.0,13.7694,13.8499,13.7533,13.8177,242600.0
2008-11-05 15:50:00,17.17,17.2,17.11,17.13,347400.0,13.8177,13.8418,13.7694,13.7855,347400.0
2008-11-06 09:30:00,17.1,17.18,16.99,17.1,74400.0,13.7613,13.8257,13.6728,13.7613,74400.0
2008-11-06 09:40:00,17.1,17.15,17.03,17.03,79400.0,13.7613,13.8016,13.705,13.705,79400.0
2008-11-06 09:50:00,17.02,17.02,16.88,16.96,87000.0,13.697,13.697,13.5843,13.6487,87000.0
2008-11-06 10:00:00,16.96,16.96,16.71,16.78,165200.0,13.6487,13.6487,13.4475,13.5038,165200.0
2008-11-06 10:10:00,16.78,17.02,16.78,17.0,91200.0,13.5038,13.697,13.5038,13.6809,91200.0
2008-11-06 10:20:00,17.0,17.02,16.86,16.88,53600.0,13.6809,13.697,13.5682,13.5843,53600.0
2008-11-06 10:30:00,16.88,16.91,16.82,16.89,71600.0,13.5843,13.6084,13.536,13.5923,71600.0
2008-11-06 10:40:00,16.89,16.89,16.79,16.84,72600.0,13.5923,13.5923,13.5119,13.5521,72600.0
2008-11-06 10:50:00,16.84,16.85,16.77,16.83,59400.0,13.5521,13.5602,13.4958,13.5441,59400.0
2008-11-06 11:00:00,16.86,16.87,16.68,16.7,69600.0,13.5682,13.5762,13.4233,13.4394,69600.0
2008-11-06 11:10:00,16.7,16.74,16.67,16.72,81000.0,13.4394,13.4716,13.4153,13.4555,81000.0
2008-11-06 11:20:00,16.71,16.72,16.67,16.68,57200.0,13.4475,13.4555,13.4153,13.4233,57200.0
2008-11-06 11:30:00,16.68,16.69,16.55,16.58,87600.0,13.4233,13.4314,13.3187,13.3429,87600.0
2008-11-06 11:40:00,16.58,16.61,16.56,16.58,53000.0,13.3429,13.367,13.3268,13.3429,53000.0
2008-11-06 11:50:00,16.59,16.61,16.56,16.56,51200.0,13.3509,13.367,13.3268,13.3268,51200.0
2008-11-06 12:00:00,16.56,16.6,16.5,16.51,86000.0,13.3268,13.359,13.2785,13.2865,86000.0
2008-11-06 12:10:00,16.52,16.57,16.5,16.52,63400.0,13.2946,13.3348,13.2785,13.2946,63400.0
2008-11-06 12:20:00,16.52,16.54,16.5,16.52,96600.0,13.2946,13.3107,13.2785,13.2946,96600.0
2008-11-06 12:30:00,16.52,16.55,16.5,16.5,71200.0,13.2946,13.3187,13.2785,13.2785,71200.0
2008-11-06 12:40:00,16.51,16.56,16.5,16.56,60400.0,13.2865,13.3268,13.2785,13.3268,60400.0
2008-11-06 12:50:00,16.56,16.57,16.5,16.55,89200.0,13.3268,13.3348,13.2785,13.3187,89200.0
2008-11-06 13:00:00,16.53,16.54,16.51,16.53,95800.0,13.3026,13.3107,13.2865,13.3026,95800.0
2008-11-06 13:10:00,16.53,16.54,16.5,16.52,116800.0,13.3026,13.3107,13.2785,13.2946,116800.0
2008-11-06 13:20:00,16.52,16.59,16.49,16.57,249600.0,13.2946,13.3509,13.2704,13.3348,249600.0
2008-11-06 13:30:00,16.57,16.59,16.54,16.58,95800.0,13.3348,13.3509,13.3107,13.3429,95800.0
2008-11-06 13:40:00,16.58,16.59,16.54,16.57,90800.0,13.3429,13.3509,13.3107,13.3348,90800.0
2008-11-06 13:50:00,16.57,16.61,16.55,16.61,81000.0,13.3348,13.367,13.3187,13.367,81000.0
2008-11-06 14:00:00,16.61,16.66,16.57,16.62,112600.0,13.367,13.4072,13.3348,13.3751,112600.0
2008-11-06 14:10:00,16.63,16.68,16.61,16.67,98200.0,13.3831,13.4233,13.367,13.4153,98200.0
2008-11-06 14:20:00,16.67,16.67,16.61,16.63,105600.0,13.4153,13.4153,13.367,13.3831,105600.0
2008-11-06 14:30:00,16.64,16.73,16.63,16.72,148600.0,13.3912,13.4636,13.3831,13.4555,148600.0
2008-11-06 14:40:00,16.72,16.74,16.64,16.67,81000.0,13.4555,13.4716,13.3912,13.4153,81000.0
2008-11-06 14:50:00,16.68,16.73,16.65,16.7,102000.0,13.4233,13.4636,13.3992,13.4394,102000.0
2008-11-06 15:00:00,16.7,16.72,16.56,16.58,117800.0,13.4394,13.4555,13.3268,13.3429,117800.0
2008-11-06 15:10:00,16.58,16.63,16.55,16.61,139400.0,13.3429,13.3831,13.3187,13.367,139400.0
2008-11-06 15:20:00,16.61,16.65,16.53,16.57,141800.0,13.367,13.3992,13.3026,13.3348,141800.0
2008-11-06 15:30:00,16.56,16.61,16.53,16.58,195800.0,13.3268,13.367,13.3026,13.3429,195800.0
2008-11-06 15:40:00,16.58,16.65,16.56,16.58,448200.0,13.3429,13.3992,13.3268,13.3429,448200.0
2008-11-06 15:50:00,16.58,16.6,16.48,16.53,1166800.0,13.3429,13.359,13.2624,13.3026,1166800.0
2008-11-07 09:30:00,16.64,16.88,16.33,16.68,80800.0,13.3912,13.5843,13.1417,13.4233,80800.0
2008-11-07 09:40:00,16.67,16.67,16.56,16.63,48400.0,13.4153,13.4153,13.3268,13.3831,48400.0
2008-11-07 09:50:00,16.61,16.68,16.53,16.61,57600.0,13.367,13.4233,13.3026,13.367,57600.0
2008-11-07 10:00:00,16.6,16.73,16.6,16.7,55800.0,13.359,13.4636,13.359,13.4394,55800.0
2008-11-07 10:10:00,16.7,16.79,16.68,16.69,45000.0,13.4394,13.5119,13.4233,13.4314,45000.0
2008-11-07 10:20:00,16.69,16.75,16.61,16.61,60800.0,13.4314,13.4797,13.367,13.367,60800.0
2008-11-07 10:30:00,16.63,16.72,16.61,16.7,77800.0,13.3831,13.4555,13.367,13.4394,77800.0
2008-11-07 10:40:00,16.68,16.68,16.55,16.55,86000.0,13.4233,13.4233,13.3187,13.3187,86000.0
2008-11-07 10:50:00,16.56,16.61,16.51,16.53,75200.0,13.3268,13.367,13.2865,13.3026,75200.0
2008-11-07 11:00:00,16.53,16.58,16.5,16.52,57400.0,13.3026,13.3429,13.2785,13.2946,57400.0
2008-11-07 11:10:00,16.52,16.56,16.5,16.5,100400.0,13.2946,13.3268,13.2785,13.2785,100400.0
2008-11-07 11:20:00,16.52,16.54,16.47,16.54,408600.0,13.2946,13.3107,13.2543,13.3107,408600.0
2008-11-07 11:30:00,16.54,16.56,16.51,16.54,44000.0,13.3107,13.3268,13.2865,13.3107,44000.0
2008-11-07 11:40:00,16.53,16.57,16.5,16.52,42400.0,13.3026,13.3348,13.2785,13.2946,42400.0
2008-11-07 11:50:00,16.53,16.57,16.51,16.57,25000.0,13.3026,13.3348,13.2865,13.3348,25000.0
2008-11-07 12:00:00,16.56,16.61,16.54,16.56,26000.0,13.3268,13.367,13.3107,13.3268,26000.0
2008-11-07 12:10:00,16.57,16.58,16.52,16.58,104200.0,13.3348,13.3429,13.2946,13.3429,104200.0
2008-11-07 12:20:00,16.58,16.6,16.54,16.57,60400.0,13.3429,13.359,13.3107,13.3348,60400.0
2008-11-07 12:30:00,16.57,16.61,16.53,16.61,53000.0,13.3348,13.367,13.3026,13.367,53000.0
2008-11-07 12:40:00,16.61,16.65,16.6,16.61,61000.0,13.367,13.3992,13.359,13.367,61000.0
2008-11-07 12:50:00,16.61,16.71,16.61,16.66,107000.0,13.367,13.4475,13.367,13.4072,107000.0
2008-11-07 13:00:00,16.66,16.68,16.62,16.65,78400.0,13.4072,13.4233,13.3751,13.3992,78400.0
2008-11-07 13:10:00,16.66,16.7,16.63,16.68,35000.0,13.4072,13.4394,13.3831,13.4233,35000.0
2008-11-07 13:20:00,16.67,16.74,16.67,16.74,97000.0,13.4153,13.4716,13.4153,13.4716,97000.0
2008-11-07 13:30:00,16.73,16.73,16.65,16.71,86600.0,13.4636,13.4636,13.3992,13.4475,86600.0
2008-11-07 13:40:00,16.71,16.71,16.69,16.7,39200.0,13.4475,13.4475,13.4314,13.4394,39200.0
2008-11-07 13:50:00,16.7,16.78,16.7,16.77,139800.0,13.4394,13.5038,13.4394,13.4958,139800.0
2008-11-07 14:00:00,16.75,16.75,16.68,16.69,75000.0,13.4797,13.4797,13.4233,13.4314,75000.0
2008-11-07 14:10:00,16.69,16.74,16.68,16.73,88000.0,13.4314,13.4716,13.4233,13.4636,88000.0
2008-11-07 14:20:00,16.73,16.73,16.64,16.68,153800.0,13.4636,13.4636,13.3912,13.4233,153800.0
2008-11-07 14:30:00,16.7,16.78,16.7,16.78,54800.0,13.4394,13.5038,13.4394,13.5038,54800.0
2008-11-07 14:40:00,16.78,16.8,16.73,16.74,293800.0,13.5038,13.5199,13.4636,13.4716,293800.0
2008-11-07 14:50:00,16.73,16.77,16.58,16.6,137800.0,13.4636,13.4958,13.3429,13.359,137800.0
2008-11-07 15:00:00,16.6,16.68,16.58,16.67,201200.0,13.359,13.4233,13.3429,13.4153,201200.0
2008-11-07 15:10:00,16.67,16.71,16.64,16.67,99200.0,13.4153,13.4475,13.3912,13.4153,99200.0
2008-11-07 15:20:00,16.66,16.69,16.58,16.6,131200.0,13.4072,13.4314,13.3429,13.359,131200.0
2008-11-07 15:30:00,16.6,16.68,16.59,16.66,76400.0,13.359,13.4233,13.3509,13.4072,76400.0
2008-11-07 15:40:00,16.68,16.75,16.66,16.74,115800.0,13.4233,13.4797,13.4072,13.4716,115800.0
2008-11-07 15:50:00,16.73,16.82,16.67,16.82,238000.0,13.4636,13.536,13.4153,13.536,238000.0
2008-11-10 09:30:00,17.05,17.09,16.95,16.98,80200.0,13.7211,13.7533,13.6406,13.6648,80200.0
2008-11-10 09:40:00,16.98,17.04,16.86,16.86,63400.0,13.6648,13.7131,13.5682,13.5682,63400.0
2008-11-10 09:50:00,16.85,16.85,16.74,16.78,85400.0,13.5602,13.5602,13.4716,13.5038,85400.0
2008-11-10 10:00:00,16.78,16.81,16.72,16.8,95600.0,13.5038,13.528,13.4555,13.5199,95600.0
2008-11-10 10:10:00,16.81,16.83,16.77,16.78,71600.0,13.528,13.5441,13.4958,13.5038,71600.0
2008-11-10 10:20:00,16.77,16.8,16.72,16.75,100800.0,13.4958,13.5199,13.4555,13.4797,100800.0
2008-11-10 10:30:00,16.75,16.8,16.71,16.78,90000.0,13.4797,13.5199,13.4475,13.5038,90000.0
2008-11-10 10:40:00,16.77,16.8,16.7,16.71,51800.0,13.4958,13.5199,13.4394,13.4475,51800.0
2008-11-10 10:50:00,16.7,16.73,16.64,16.73,37000.0,13.4394,13.4636,13.3912,13.4636,37000.0
2008-11-10 11:00:00,16.73,16.73,16.68,16.71,58400.0,13.4636,13.4636,13.4233,13.4475,58400.0
2008-11-10 11:10:00,16.71,16.73,16.68,16.69,34400.0,13.4475,13.4636,13.4233,13.4314,34400.0
2008-11-10 11:20:00,16.68,16.72,16.68,16.7,37200.0,13.4233,13.4555,13.4233,13.4394,37200.0
2008-11-10 11:30:00,16.7,16.72,16.67,16.7,31800.0,13.4394,13.4555,13.4153,13.4394,31800.0
2008-11-10 11:40:00,16.7,16.71,16.66,16.67,72200.0,13.4394,13.4475,13.4072,13.4153,72200.0
2008-11-10 11:50:00,16.67,16.68,16.61,16.61,71800.0,13.4153,13.4233,13.367,13.367,71800.0
2008-11-10 12:00:00,16.61,16.64,16.6,16.63,29000.0,13.367,13.3912,13.359,13.3831,29000.0
2008-11-10 12:10:00,16.63,16.65,16.63,16.64,32000.0,13.3831,13.3992,13.3831,13.3912,32000.0
2008-11-10 12:20:00,16.64,16.65,16.62,16.63,75800.0,13.3912,13.3992,13.3751,13.3831,75800.0
2008-11-10 12:30:00,16.63,16.64,16.6,16.61,117400.0,13.3831,13.3912,13.359,13.367,117400.0
2008-11-10 12:40:00,16.62,16.64,16.59,16.64,112200.0,13.3751,13.3912,13.3509,13.3912,112200.0
2008-11-10 12:50:00,16.63,16.64,16.57,16.58,69800.0,13.3831,13.3912,13.3348,13.3429,69800.0
2008-11-10 13:00:00,16.57,16.59,16.54,16.58,29800.0,13.3348,13.3509,13.3107,13.3429,29800.0
2008-11-10 13:10:00,16.58,16.6,16.56,16.57,33600.0,13.3429,13.359,13.3268,13.3348,33600.0
2008-11-10 13:20:00,16.57,16.57,16.51,16.53,60600.0,13.3348,13.3348,13.2865,13.3026,60600.0
2008-11-10 13:30:00,16.53,16.54,16.5,16.52,77400.0,13.3026,13.3107,13.2785,13.2946,77400.0
2008-11-10 13:40:00,16.52,16.59,16.5,16.59,153600.0,13.2946,13.3509,13.2785,13.3509,153600.0
2008-11-10 13:50:00,16.59,16.66,16.55,16.61,52400.0,13.3509,13.4072,13.3187,13.367,52400.0
2008-11-10 14:00:00,16.61,16.61,16.56,16.6,46200.0,13.367,13.367,13.3268,13.359,46200.0
2008-11-10 14:10:00,16.6,16.6,16.55,16.56,81000.0,13.359,13.359,13.3187,13.3268,81000.0
2008-11-10 14:20:00,16.55,16.61,16.53,16.56,121800.0,13.3187,13.367,13.3026,13.3268,121800.0
2008-11-10 14:30:00,16.56,16.57,16.55,16.57,229600.0,13.3268,13.3348,13.3187,13.3348,229600.0
2008-11-10 14:40:00,16.56,16.57,16.49,16.53,384600.0,13.3268,13.3348,13.2704,13.3026,384600.0
2008-11-10 14:50:00,16.53,16.58,16.5,16.52,113600.0,13.3026,13.3429,13.2785,13.2946,113600.0
2008-11-10 15:00:00,16.52,16.55,16.5,16.52,279000.0,13.2946,13.3187,13.2785,13.2946,279000.0
2008-11-10 15:10:00,16.51,16.57,16.5,16.51,240800.0,13.2865,13.3348,13.2785,13.2865,240800.0
2008-11-10 15:20:00,16.51,16.54,16.45,16.52,349000.0,13.2865,13.3107,13.2382,13.2946,349000.0
2008-11-10 15:30:00,16.5,16.59,16.49,16.5,144400.0,13.2785,13.3509,13.2704,13.2785,144400.0
2008-11-10 15:40:00,16.5,16.58,16.5,16.55,224800.0,13.2785,13.3429,13.2785,13.3187,224800.0
2008-11-10 15:50:00,16.55,16.67,16.55,16.63,223800.0,13.3187,13.4153,13.3187,13.3831,223800.0
2008-11-11 09:30:00,16.55,16.64,16.48,16.54,62400.0,13.3187,13.3912,13.2624,13.3107,62400.0
2008-11-11 09:40:00,16.54,16.54,16.4,16.42,86800.0,13.3107,13.3107,13.198,13.2141,86800.0
2008-11-11 09:50:00,16.41,16.42,16.33,16.38,95800.0,13.2061,13.2141,13.1417,13.1819,95800.0
2008-11-11 10:00:00,16.38,16.41,16.35,16.38,49600.0,13.1819,13.2061,13.1578,13.1819,49600.0
2008-11-11 10:10:00,16.38,16.43,16.34,16.41,99800.0,13.1819,13.2222,13.1497,13.2061,99800.0
2008-11-11 10:20:00,16.41,16.48,16.36,16.37,49600.0,13.2061,13.2624,13.1658,13.1739,49600.0
2008-11-11 10:30:00,16.36,16.47,16.36,16.39,64000.0,13.1658,13.2543,13.1658,13.19,64000.0
2008-11-11 10:40:00,16.39,16.45,16.36,16.41,50800.0,13.19,13.2382,13.1658,13.2061,50800.0
2008-11-11 10:50:00,16.42,16.47,16.36,16.4,54800.0,13.2141,13.2543,13.1658,13.198,54800.0
2008-11-11 11:00:00,16.4,16.41,16.32,16.33,70000.0,13.198,13.2061,13.1336,13.1417,70000.0
2008-11-11 11:10:00,16.32,16.36,16.29,16.35,79400.0,13.1336,13.1658,13.1095,13.1578,79400.0
2008-11-11 11:20:00,16.36,16.39,16.34,16.36,36600.0,13.1658,13.19,13.1497,13.1658,36600.0
2008-11-11 11:30:00,16.36,16.39,16.35,16.39,97200.0,13.1658,13.19,13.1578,13.19,97200.0
2008-11-11 11:40:00,16.39,16.47,16.36,16.38,44200.0,13.19,13.2543,13.1658,13.1819,44200.0
2008-11-11 11:50:00,16.37,16.4,16.35,16.38,102600.0,13.1739,13.198,13.1578,13.1819,102600.0
2008-11-11 12:00:00,16.38,16.39,16.36,16.37,46000.0,13.1819,13.19,13.1658,13.1739,46000.0
2008-11-11 12:10:00,16.37,16.4,16.36,16.38,54000.0,13.1739,13.198,13.1658,13.1819,54000.0
2008-11-11 12:20:00,16.38,16.4,16.36,16.36,83400.0,13.1819,13.198,13.1658,13.1658,83400.0
2008-11-11 12:30:00,16.36,16.39,16.36,16.38,49400.0,13.1658,13.19,13.1658,13.1819,49400.0
2008-11-11 12:40:00,16.38,16.39,16.37,16.38,132600.0,13.1819,13.19,13.1739,13.1819,132600.0
2008-11-11 12:50:00,16.38,16.45,16.37,16.42,85800.0,13.1819,13.2382,13.1739,13.2141,85800.0
2008-11-11 13:00:00,16.42,16.43,16.37,16.4,81400.0,13.2141,13.2222,13.1739,13.198,81400.0
2008-11-11 13:10:00,16.4,16.43,16.38,16.4,68200.0,13.198,13.2222,13.1819,13.198,68200.0
2008-11-11 13:20:00,16.41,16.42,16.39,16.42,94600.0,13.2061,13.2141,13.19,13.2141,94600.0
2008-11-11 13:30:00,16.42,16.43,16.4,16.43,67600.0,13.2141,13.2222,13.198,13.2222,67600.0
2008-11-11 13:40:00,16.43,16.48,16.41,16.43,80800.0,13.2222,13.2624,13.2061,13.2222,80800.0
2008-11-11 13:50:00,16.43,16.53,16.41,16.53,51800.0,13.2222,13.3026,13.2061,13.3026,51800.0
2008-11-11 14:00:00,16.51,16.58,16.45,16.45,113000.0,13.2865,13.3429,13.2382,13.2382,113000.0
2008-11-11 14:10:00,16.45,16.49,16.4,16.49,52200.0,13.2382,13.2704,13.198,13.2704,52200.0
2008-11-11 14:20:00,16.49,16.62,16.46,16.59,91400.0,13.2704,13.3751,13.2463,13.3509,91400.0
2008-11-11 14:30:00,16.61,16.63,16.49,16.5,113400.0,13.367,13.3831,13.2704,13.2785,113400.0
2008-11-11 14:40:00,16.5,16.5,16.39,16.41,99800.0,13.2785,13.2785,13.19,13.2061,99800.0
2008-11-11 14:50:00,16.41,16.42,16.34,16.38,253200.0,13.2061,13.2141,13.1497,13.1819,253200.0
2008-11-11 15:00:00,16.38,16.47,16.36,16.36,162800.0,13.1819,13.2543,13.1658,13.1658,162800.0
2008-11-11 15:10:00,16.37,16.43,16.36,16.4,145400.0,13.1739,13.2222,13.1658,13.198,145400.0
2008-11-11 15:20:00,16.4,16.41,16.36,16.41,222000.0,13.198,13.2061,13.1658,13.2061,222000.0
2008-11-11 15:30:00,16.4,16.41,16.32,16.36,523200.0,13.198,13.2061,13.1336,13.1658,523200.0
2008-11-11 15:40:00,16.37,16.48,16.36,16.47,296200.0,13.1739,13.2624,13.1658,13.2543,296200.0
2008-11-11 15:50:00,16.48,16.5,16.41,16.42,335600.0,13.2624,13.2785,13.2061,13.2141,335600.0
2008-11-12 09:30:00,16.24,16.24,16.03,16.04,108000.0,13.0692,13.0692,12.9003,12.9083,108000.0
2008-11-12 09:40:00,16.05,16.08,15.97,16.08,120600.0,12.9163,12.9405,12.852,12.9405,120600.0
2008-11-12 09:50:00,16.08,16.11,16.04,16.05,74000.0,12.9405,12.9646,12.9083,12.9163,74000.0
2008-11-12 10:00:00,16.05,16.09,15.97,15.99,115600.0,12.9163,12.9485,12.852,12.8681,115600.0
2008-11-12 10:10:00,15.99,16.06,15.96,15.99,673800.0,12.8681,12.9244,12.8439,12.8681,673800.0
2008-11-12 10:20:00,16.0,16.0,15.87,15.92,176600.0,12.8761,12.8761,12.7715,12.8117,176600.0
2008-11-12 10:30:00,15.91,15.97,15.77,15.8,217800.0,12.8037,12.852,12.691,12.7152,217800.0
2008-11-12 10:40:00,15.81,15.84,15.72,15.74,309000.0,12.7232,12.7473,12.6508,12.6669,309000.0
2008-11-12 10:50:00,15.74,15.88,15.73,15.87,167600.0,12.6669,12.7795,12.6588,12.7715,167600.0
2008-11-12 11:00:00,15.87,15.88,15.76,15.8,164800.0,12.7715,12.7795,12.683,12.7152,164800.0
2008-11-12 11:10:00,15.8,15.85,15.73,15.85,138400.0,12.7152,12.7554,12.6588,12.7554,138400.0
2008-11-12 11:20:00,15.85,15.9,15.83,15.87,114600.0,12.7554,12.7956,12.7393,12.7715,114600.0
2008-11-12 11:30:00,15.88,15.9,15.76,15.76,151600.0,12.7795,12.7956,12.683,12.683,151600.0
2008-11-12 11:40:00,15.75,15.76,15.67,15.74,117400.0,12.6749,12.683,12.6105,12.6669,117400.0
2008-11-12 11:50:00,15.74,15.81,15.72,15.79,82400.0,12.6669,12.7232,12.6508,12.7071,82400.0
2008-11-12 12:00:00,15.79,15.83,15.75,15.76,59400.0,12.7071,12.7393,12.6749,12.683,59400.0
2008-11-12 12:10:00,15.76,15.81,15.76,15.79,61800.0,12.683,12.7232,12.683,12.7071,61800.0
2008-11-12 12:20:00,15.78,15.93,15.76,15.92,37200.0,12.6991,12.8198,12.683,12.8117,37200.0
2008-11-12 12:30:00,15.92,16.0,15.92,15.95,70800.0,12.8117,12.8761,12.8117,12.8359,70800.0
2008-11-12 12:40:00,15.95,15.96,15.91,15.93,43800.0,12.8359,12.8439,12.8037,12.8198,43800.0
2008-11-12 12:50:00,15.92,15.99,15.9,15.98,51400.0,12.8117,12.8681,12.7956,12.86,51400.0
2008-11-12 13:00:00,15.98,16.0,15.93,15.95,53000.0,12.86,12.8761,12.8198,12.8359,53000.0
2008-11-12 13:10:00,15.95,15.97,15.87,15.87,120400.0,12.8359,12.852,12.7715,12.7715,120400.0
2008-11-12 13:20:00,15.88,15.88,15.74,15.77,115600.0,12.7795,12.7795,12.6669,12.691,115600.0
2008-11-12 13:30:00,15.77,15.8,15.74,15.76,143400.0,12.691,12.7152,12.6669,12.683,143400.0
2008-11-12 13:40:00,15.75,15.83,15.74,15.75,119600.0,12.6749,12.7393,12.6669,12.6749,119600.0
2008-11-12 13:50:00,15.76,15.76,15.65,15.65,95400.0,12.683,12.683,12.5944,12.5944,95400.0
2008-11-12 14:00:00,15.65,15.69,15.6,15.6,232400.0,12.5944,12.6266,12.5542,12.5542,232400.0
2008-11-12 14:10:00,15.61,15.64,15.56,15.63,169600.0,12.5623,12.5864,12.522,12.5783,169600.0
2008-11-12 14:20:00,15.63,15.69,15.62,15.64,79600.0,12.5783,12.6266,12.5703,12.5864,79600.0
2008-11-12 14:30:00,15.63,15.71,15.62,15.63,149600.0,12.5783,12.6427,12.5703,12.5783,149600.0
2008-11-12 14:40:00,15.63,15.71,15.61,15.63,135600.0,12.5783,12.6427,12.5623,12.5783,135600.0
2008-11-12 14:50:00,15.63,15.65,15.47,15.47,166000.0,12.5783,12.5944,12.4496,12.4496,166000.0
2008-11-12 15:00:00,15.47,15.55,15.46,15.5,205600.0,12.4496,12.514,12.4415,12.4737,205600.0
2008-11-12 15:10:00,15.49,15.52,15.41,15.46,209400.0,12.4657,12.4898,12.4013,12.4415,209400.0
2008-11-12 15:20:00,15.46,15.49,15.36,15.41,197600.0,12.4415,12.4657,12.3611,12.4013,197600.0
2008-11-12 15:30:00,15.41,15.49,15.4,15.43,340800.0,12.4013,12.4657,12.3933,12.4174,340800.0
2008-11-12 15:40:00,15.44,15.45,15.31,15.42,405800.0,12.4254,12.4335,12.3208,12.4093,405800.0
2008-11-12 15:50:00,15.43,15.46,15.4,15.4,358000.0,12.4174,12.4415,12.3933,12.3933,358000.0
2008-11-13 09:30:00,15.44,15.5,15.02,15.1,448800.0,12.4254,12.4737,12.0874,12.1518,448800.0
2008-11-13 09:40:00,15.09,15.1,14.97,14.97,110800.0,12.1438,12.1518,12.0472,12.0472,110800.0
2008-11-13 09:50:00,14.97,14.97,14.69,14.7,347800.0,12.0472,12.0472,11.8219,11.8299,347800.0
2008-11-13 10:00:00,14.7,14.88,14.69,14.79,227600.0,11.8299,11.9748,11.8219,11.9024,227600.0
2008-11-13 10:10:00,14.79,14.97,14.79,14.94,277400.0,11.9024,12.0472,11.9024,12.0231,277400.0
2008-11-13 10:20:00,14.94,15.22,14.93,15.15,193600.0,12.0231,12.2484,12.015,12.1921,193600.0
2008-11-13 10:30:00,15.16,15.2,15.1,15.11,84400.0,12.2001,12.2323,12.1518,12.1599,84400.0
2008-11-13 10:40:00,15.11,15.12,14.98,15.01,123800.0,12.1599,12.1679,12.0553,12.0794,123800.0
2008-11-13 10:50:00,15.01,15.14,15.01,15.14,107000.0,12.0794,12.184,12.0794,12.184,107000.0
2008-11-13 11:00:00,15.14,15.22,15.06,15.07,116000.0,12.184,12.2484,12.1196,12.1277,116000.0
2008-11-13 11:10:00,15.06,15.12,15.04,15.05,103600.0,12.1196,12.1679,12.1035,12.1116,103600.0
2008-11-13 11:20:00,15.05,15.15,15.02,15.14,85400.0,12.1116,12.1921,12.0874,12.184,85400.0
2008-11-13 11:30:00,15.14,15.17,15.07,15.07,69800.0,12.184,12.2082,12.1277,12.1277,69800.0
2008-11-13 11:40:00,15.08,15.09,14.98,14.98,92600.0,12.1357,12.1438,12.0553,12.0553,92600.0
2008-11-13 11:50:00,14.97,15.02,14.91,14.93,95200.0,12.0472,12.0874,11.9989,12.015,95200.0
2008-11-13 12:00:00,14.93,14.99,14.9,14.94,54800.0,12.015,12.0633,11.9909,12.0231,54800.0
2008-11-13 12:10:00,14.94,14.95,14.88,14.9,44200.0,12.0231,12.0311,11.9748,11.9909,44200.0
2008-11-13 12:20:00,14.9,14.9,14.81,14.85,63800.0,11.9909,11.9909,11.9184,11.9506,63800.0
2008-11-13 12:30:00,14.84,14.85,14.8,14.81,53600.0,11.9426,11.9506,11.9104,11.9184,53600.0
2008-11-13 12:40:00,14.81,14.81,14.67,14.68,103600.0,11.9184,11.9184,11.8058,11.8138,103600.0
2008-11-13 12:50:00,14.67,14.95,14.43,14.43,393200.0,11.8058,12.0311,11.6126,11.6126,393200.0
2008-11-13 13:00:00,14.44,14.53,14.4,14.52,121600.0,11.6207,11.6931,11.5885,11.6851,121600.0
2008-11-13 13:10:00,14.51,14.72,14.5,14.67,100400.0,11.677,11.846,11.669,11.8058,100400.0
2008-11-13 13:20:00,14.67,14.7,14.59,14.7,77600.0,11.8058,11.8299,11.7414,11.8299,77600.0
2008-11-13 13:30:00,14.71,14.81,14.66,14.77,123400.0,11.838,11.9184,11.7977,11.8863,123400.0
2008-11-13 13:40:00,14.77,14.96,14.74,14.87,147000.0,11.8863,12.0392,11.8621,11.9667,147000.0
2008-11-13 13:50:00,14.87,15.1,14.84,14.94,219000.0,11.9667,12.1518,11.9426,12.0231,219000.0
2008-11-13 14:00:00,14.93,14.99,14.9,14.95,161600.0,12.015,12.0633,11.9909,12.0311,161600.0
2008-11-13 14:10:00,14.96,15.11,14.96,14.98,120000.0,12.0392,12.1599,12.0392,12.0553,120000.0
2008-11-13 14:20:00,14.96,15.3,14.96,15.22,157000.0,12.0392,12.3128,12.0392,12.2484,157000.0
2008-11-13 14:30:00,15.23,15.36,15.22,15.34,177600.0,12.2564,12.3611,12.2484,12.345,177600.0
2008-11-13 14:40:00,15.35,15.45,15.28,15.4,134800.0,12.353,12.4335,12.2967,12.3933,134800.0
2008-11-13 14:50:00,15.41,15.5,15.31,15.31,108200.0,12.4013,12.4737,12.3208,12.3208,108200.0
2008-11-13 15:00:00,15.31,15.33,15.11,15.13,159600.0,12.3208,12.3369,12.1599,12.176,159600.0
2008-11-13 15:10:00,15.13,15.29,15.12,15.28,158000.0,12.176,12.3047,12.1679,12.2967,158000.0
2008-11-13 15:20:00,15.26,15.54,15.21,15.53,173000.0,12.2806,12.5059,12.2403,12.4979,173000.0
2008-11-13 15:30:00,15.53,15.65,15.49,15.59,230200.0,12.4979,12.5944,12.4657,12.5462,230200.0
2008-11-13 15:40:00,15.58,15.7,15.56,15.63,217000.0,12.5381,12.6347,12.522,12.5783,217000.0
2008-11-13 15:50:00,15.62,15.88,15.61,15.88,333800.0,12.5703,12.7795,12.5623,12.7795,333800.0
2008-11-14 09:30:00,14.96,15.4,14.61,15.33,435600.0,12.0392,12.3933,11.7575,12.3369,435600.0
2008-11-14 09:40:00,15.31,15.38,15.15,15.27,305400.0,12.3208,12.3772,12.1921,12.2886,305400.0
2008-11-14 09:50:00,15.26,15.42,15.22,15.36,141200.0,12.2806,12.4093,12.2484,12.3611,141200.0
2008-11-14 10:00:00,15.36,15.59,15.36,15.43,311000.0,12.3611,12.5462,12.3611,12.4174,311000.0
2008-11-14 10:10:00,15.43,15.44,15.34,15.42,137000.0,12.4174,12.4254,12.345,12.4093,137000.0
2008-11-14 10:20:00,15.4,15.5,15.31,15.32,99400.0,12.3933,12.4737,12.3208,12.3289,99400.0
2008-11-14 10:30:00,15.31,15.31,15.2,15.2,291600.0,12.3208,12.3208,12.2323,12.2323,291600.0
2008-11-14 10:40:00,15.2,15.2,15.05,15.16,328400.0,12.2323,12.2323,12.1116,12.2001,328400.0
2008-11-14 10:50:00,15.17,15.18,15.1,15.15,117200.0,12.2082,12.2162,12.1518,12.1921,117200.0
2008-11-14 11:00:00,15.15,15.22,15.13,15.17,96600.0,12.1921,12.2484,12.176,12.2082,96600.0
2008-11-14 11:10:00,15.15,15.26,15.13,15.24,65200.0,12.1921,12.2806,12.176,12.2645,65200.0
2008-11-14 11:20:00,15.24,15.24,15.14,15.17,53600.0,12.2645,12.2645,12.184,12.2082,53600.0
2008-11-14 11:30:00,15.15,15.24,15.14,15.23,111600.0,12.1921,12.2645,12.184,12.2564,111600.0
2008-11-14 11:40:00,15.23,15.28,15.17,15.27,87200.0,12.2564,12.2967,12.2082,12.2886,87200.0
2008-11-14 11:50:00,15.27,15.32,15.26,15.27,98200.0,12.2886,12.3289,12.2806,12.2886,98200.0
2008-11-14 12:00:00,15.27,15.29,15.14,15.15,86200.0,12.2886,12.3047,12.184,12.1921,86200.0
2008-11-14 12:10:00,15.15,15.18,15.08,15.09,59200.0,12.1921,12.2162,12.1357,12.1438,59200.0
2008-11-14 12:20:00,15.09,15.2,15.09,15.19,79200.0,12.1438,12.2323,12.1438,12.2243,79200.0
2008-11-14 12:30:00,15.18,15.28,15.14,15.24,45200.0,12.2162,12.2967,12.184,12.2645,45200.0
2008-11-14 12:40:00,15.24,15.28,15.17,15.18,57400.0,12.2645,12.2967,12.2082,12.2162,57400.0
2008-11-14 12:50:00,15.18,15.24,15.17,15.19,81400.0,12.2162,12.2645,12.2082,12.2243,81400.0
2008-11-14 13:00:00,15.18,15.18,15.1,15.13,57200.0,12.2162,12.2162,12.1518,12.176,57200.0
2008-11-14 13:10:00,15.13,15.19,15.08,15.19,81000.0,12.176,12.2243,12.1357,12.2243,81000.0
2008-11-14 13:20:00,15.18,15.28,15.13,15.26,90400.0,12.2162,12.2967,12.176,12.2806,90400.0
2008-11-14 13:30:00,15.27,15.33,15.2,15.24,55200.0,12.2886,12.3369,12.2323,12.2645,55200.0
2008-11-14 13:40:00,15.22,15.24,15.13,15.22,80200.0,12.2484,12.2645,12.176,12.2484,80200.0
2008-11-14 13:50:00,15.22,15.32,15.22,15.22,71200.0,12.2484,12.3289,12.2484,12.2484,71200.0
2008-11-14 14:00:00,15.23,15.36,15.2,15.31,61400.0,12.2564,12.3611,12.2323,12.3208,61400.0
2008-11-14 14:10:00,15.3,15.46,15.29,15.46,62200.0,12.3128,12.4415,12.3047,12.4415,62200.0
2008-11-14 14:20:00,15.47,15.52,15.4,15.41,69200.0,12.4496,12.4898,12.3933,12.4013,69200.0
2008-11-14 14:30:00,15.41,15.43,15.32,15.41,69600.0,12.4013,12.4174,12.3289,12.4013,69600.0
2008-11-14 14:40:00,15.41,15.55,15.4,15.45,105000.0,12.4013,12.514,12.3933,12.4335,105000.0
2008-11-14 14:50:00,15.44,15.61,15.41,15.59,84400.0,12.4254,12.5623,12.4013,12.5462,84400.0
2008-11-14 15:00:00,15.6,15.65,15.49,15.58,100200.0,12.5542,12.5944,12.4657,12.5381,100200.0
2008-11-14 15:10:00,15.58,15.58,15.41,15.42,90000.0,12.5381,12.5381,12.4013,12.4093,90000.0
2008-11-14 15:20:00,15.41,15.45,15.3,15.35,97200.0,12.4013,12.4335,12.3128,12.353,97200.0
2008-11-14 15:30:00,15.34,15.35,15.13,15.24,133400.0,12.345,12.353,12.176,12.2645,133400.0
2008-11-14 15:40:00,15.24,15.26,15.07,15.16,205600.0,12.2645,12.2806,12.1277,12.2001,205600.0
2008-11-14 15:50:00,15.17,15.21,14.98,14.99,245200.0,12.2082,12.2403,12.0553,12.0633,245200.0
2008-11-17 09:30:00,14.85,14.85,14.65,14.74,73800.0,11.9506,11.9506,11.7897,11.8621,73800.0
2008-11-17 09:40:00,14.75,14.83,14.65,14.83,43600.0,11.8702,11.9345,11.7897,11.9345,43600.0
2008-11-17 09:50:00,14.81,14.95,14.78,14.92,36000.0,11.9184,12.0311,11.8943,12.007,36000.0
2008-11-17 10:00:00,14.9,14.91,14.84,14.84,36800.0,11.9909,11.9989,11.9426,11.9426,36800.0
2008-11-17 10:10:00,14.85,14.85,14.76,14.76,39600.0,11.9506,11.9506,11.8782,11.8782,39600.0
2008-11-17 10:20:00,14.78,14.83,14.77,14.81,59000.0,11.8943,11.9345,11.8863,11.9184,59000.0
2008-11-17 10:30:00,14.81,14.89,14.8,14.86,68000.0,11.9184,11.9828,11.9104,11.9587,68000.0
2008-11-17 10:40:00,14.85,14.85,14.74,14.78,118600.0,11.9506,11.9506,11.8621,11.8943,118600.0
2008-11-17 10:50:00,14.78,14.79,14.69,14.69,65800.0,11.8943,11.9024,11.8219,11.8219,65800.0
2008-11-17 11:00:00,14.7,14.91,14.7,14.9,63600.0,11.8299,11.9989,11.8299,11.9909,63600.0
2008-11-17 11:10:00,14.9,14.93,14.84,14.85,50000.0,11.9909,12.015,11.9426,11.9506,50000.0
2008-11-17 11:20:00,14.85,14.86,14.83,14.85,54600.0,11.9506,11.9587,11.9345,11.9506,54600.0
2008-11-17 11:30:00,14.85,14.91,14.84,14.91,68400.0,11.9506,11.9989,11.9426,11.9989,68400.0
2008-11-17 11:40:00,14.9,14.94,14.79,14.94,80000.0,11.9909,12.0231,11.9024,12.0231,80000.0
2008-11-17 11:50:00,14.94,15.1,14.94,15.09,58400.0,12.0231,12.1518,12.0231,12.1438,58400.0
2008-11-17 12:00:00,15.1,15.13,15.01,15.13,93000.0,12.1518,12.176,12.0794,12.176,93000.0
2008-11-17 12:10:00,15.13,15.18,15.06,15.13,121600.0,12.176,12.2162,12.1196,12.176,121600.0
2008-11-17 12:20:00,15.13,15.17,15.1,15.17,82600.0,12.176,12.2082,12.1518,12.2082,82600.0
2008-11-17 12:30:00,15.17,15.2,15.11,15.11,64000.0,12.2082,12.2323,12.1599,12.1599,64000.0
2008-11-17 12:40:00,15.12,15.31,15.12,15.27,69400.0,12.1679,12.3208,12.1679,12.2886,69400.0
2008-11-17 12:50:00,15.29,15.29,15.14,15.15,39400.0,12.3047,12.3047,12.184,12.1921,39400.0
2008-11-17 13:00:00,15.15,15.17,15.11,15.15,81600.0,12.1921,12.2082,12.1599,12.1921,81600.0
2008-11-17 13:10:00,15.15,15.2,15.15,15.2,123400.0,12.1921,12.2323,12.1921,12.2323,123400.0
2008-11-17 13:20:00,15.2,15.22,15.16,15.2,99200.0,12.2323,12.2484,12.2001,12.2323,99200.0
2008-11-17 13:30:00,15.21,15.22,15.07,15.07,52000.0,12.2403,12.2484,12.1277,12.1277,52000.0
2008-11-17 13:40:00,15.07,15.08,14.99,14.99,115000.0,12.1277,12.1357,12.0633,12.0633,115000.0
2008-11-17 13:50:00,14.99,15.17,14.99,15.16,108400.0,12.0633,12.2082,12.0633,12.2001,108400.0
2008-11-17 14:00:00,15.15,15.15,15.05,15.09,82000.0,12.1921,12.1921,12.1116,12.1438,82000.0
2008-11-17 14:10:00,15.09,15.17,15.08,15.15,70200.0,12.1438,12.2082,12.1357,12.1921,70200.0
2008-11-17 14:20:00,15.15,15.18,14.97,14.99,83400.0,12.1921,12.2162,12.0472,12.0633,83400.0
2008-11-17 14:30:00,14.99,15.12,14.95,15.1,101000.0,12.0633,12.1679,12.0311,12.1518,101000.0
2008-11-17 14:40:00,15.1,15.21,15.09,15.1,97200.0,12.1518,12.2403,12.1438,12.1518,97200.0
2008-11-17 14:50:00,15.09,15.11,14.99,15.01,98800.0,12.1438,12.1599,12.0633,12.0794,98800.0
2008-11-17 15:00:00,14.99,15.11,14.97,15.07,105800.0,12.0633,12.1599,12.0472,12.1277,105800.0
2008-11-17 15:10:00,15.07,15.13,15.0,15.1,101000.0,12.1277,12.176,12.0714,12.1518,101000.0
2008-11-17 15:20:00,15.1,15.13,15.03,15.09,118600.0,12.1518,12.176,12.0955,12.1438,118600.0
2008-11-17 15:30:00,15.1,15.13,14.91,14.97,126400.0,12.1518,12.176,11.9989,12.0472,126400.0
2008-11-17 15:40:00,14.97,15.07,14.95,15.01,144800.0,12.0472,12.1277,12.0311,12.0794,144800.0
2008-11-17 15:50:00,15.01,15.02,14.84,14.87,264200.0,12.0794,12.0874,11.9426,11.9667,264200.0
2008-11-18 09:30:00,14.75,14.75,14.53,14.58,88400.0,11.8702,11.8702,11.6931,11.7334,88400.0
2008-11-18 09:40:00,14.55,14.64,14.53,14.57,86600.0,11.7092,11.7816,11.6931,11.7253,86600.0
2008-11-18 09:50:00,14.56,14.59,14.43,14.47,76600.0,11.7173,11.7414,11.6126,11.6448,76600.0
2008-11-18 10:00:00,14.47,14.47,14.29,14.3,94000.0,11.6448,11.6448,11.5,11.508,94000.0
2008-11-18 10:10:00,14.3,14.34,14.27,14.31,115800.0,11.508,11.5402,11.4839,11.5161,115800.0
2008-11-18 10:20:00,14.31,14.44,14.31,14.43,147200.0,11.5161,11.6207,11.5161,11.6126,147200.0
2008-11-18 10:30:00,14.42,14.44,14.31,14.38,88400.0,11.6046,11.6207,11.5161,11.5724,88400.0
2008-11-18 10:40:00,14.38,14.45,14.34,14.4,65400.0,11.5724,11.6287,11.5402,11.5885,65400.0
2008-11-18 10:50:00,14.4,14.42,14.35,14.4,64400.0,11.5885,11.6046,11.5483,11.5885,64400.0
2008-11-18 11:00:00,14.4,14.4,14.24,14.27,61600.0,11.5885,11.5885,11.4597,11.4839,61600.0
2008-11-18 11:10:00,14.27,14.33,14.25,14.31,55800.0,11.4839,11.5322,11.4678,11.5161,55800.0
2008-11-18 11:20:00,14.32,14.37,14.31,14.35,92000.0,11.5241,11.5644,11.5161,11.5483,92000.0
2008-11-18 11:30:00,14.36,14.44,14.34,14.43,78000.0,11.5563,11.6207,11.5402,11.6126,78000.0
2008-11-18 11:40:00,14.43,14.47,14.32,14.37,297000.0,11.6126,11.6448,11.5241,11.5644,297000.0
2008-11-18 11:50:00,14.38,14.47,14.37,14.44,83200.0,11.5724,11.6448,11.5644,11.6207,83200.0
2008-11-18 12:00:00,14.45,14.45,14.3,14.32,106600.0,11.6287,11.6287,11.508,11.5241,106600.0
2008-11-18 12:10:00,14.32,14.35,14.29,14.3,77800.0,11.5241,11.5483,11.5,11.508,77800.0
2008-11-18 12:20:00,14.3,14.3,14.22,14.25,67800.0,11.508,11.508,11.4436,11.4678,67800.0
2008-11-18 12:30:00,14.24,14.24,14.19,14.21,51000.0,11.4597,11.4597,11.4195,11.4356,51000.0
2008-11-18 12:40:00,14.22,14.22,14.13,14.17,55600.0,11.4436,11.4436,11.3712,11.4034,55600.0
2008-11-18 12:50:00,14.17,14.19,14.13,14.19,40800.0,11.4034,11.4195,11.3712,11.4195,40800.0
2008-11-18 13:00:00,14.19,14.19,14.16,14.18,111000.0,11.4195,11.4195,11.3954,11.4115,111000.0
2008-11-18 13:10:00,14.18,14.2,14.14,14.19,106600.0,11.4115,11.4275,11.3793,11.4195,106600.0
2008-11-18 13:20:00,14.18,14.33,14.18,14.32,106600.0,11.4115,11.5322,11.4115,11.5241,106600.0
2008-11-18 13:30:00,14.33,14.33,14.22,14.24,132400.0,11.5322,11.5322,11.4436,11.4597,132400.0
2008-11-18 13:40:00,14.24,14.31,14.24,14.26,174400.0,11.4597,11.5161,11.4597,11.4758,174400.0
2008-11-18 13:50:00,14.26,14.36,14.25,14.35,185800.0,11.4758,11.5563,11.4678,11.5483,185800.0
2008-11-18 14:00:00,14.35,14.35,14.26,14.29,315400.0,11.5483,11.5483,11.4758,11.5,315400.0
2008-11-18 14:10:00,14.29,14.36,14.27,14.32,237000.0,11.5,11.5563,11.4839,11.5241,237000.0
2008-11-18 14:20:00,14.33,14.44,14.31,14.38,167400.0,11.5322,11.6207,11.5161,11.5724,167400.0
2008-11-18 14:30:00,14.38,14.38,14.31,14.35,243600.0,11.5724,11.5724,11.5161,11.5483,243600.0
2008-11-18 14:40:00,14.35,14.37,14.15,14.16,122600.0,11.5483,11.5644,11.3873,11.3954,122600.0
2008-11-18 14:50:00,14.17,14.28,14.15,14.24,79800.0,11.4034,11.4919,11.3873,11.4597,79800.0
2008-11-18 15:00:00,14.22,14.39,14.19,14.38,113400.0,11.4436,11.5804,11.4195,11.5724,113400.0
2008-11-18 15:10:00,14.38,14.47,14.37,14.47,429400.0,11.5724,11.6448,11.5644,11.6448,429400.0
2008-11-18 15:20:00,14.47,14.49,14.29,14.36,338200.0,11.6448,11.6609,11.5,11.5563,338200.0
2008-11-18 15:30:00,14.36,14.45,14.24,14.37,183000.0,11.5563,11.6287,11.4597,11.5644,183000.0
2008-11-18 15:40:00,14.37,14.54,14.35,14.53,254400.0,11.5644,11.7012,11.5483,11.6931,254400.0
2008-11-18 15:50:00,14.52,14.61,14.43,14.59,419400.0,11.6851,11.7575,11.6126,11.7414,419400.0
2008-11-19 09:30:00,14.55,14.81,14.34,14.4,176600.0,11.7092,11.9184,11.5402,11.5885,176600.0
2008-11-19 09:40:00,14.4,14.52,14.38,14.44,188800.0,11.5885,11.6851,11.5724,11.6207,188800.0
2008-11-19 09:50:00,14.44,14.45,14.32,14.38,122800.0,11.6207,11.6287,11.5241,11.5724,122800.0
2008-11-19 10:00:00,14.38,14.46,14.35,14.43,92600.0,11.5724,11.6368,11.5483,11.6126,92600.0
2008-11-19 10:10:00,14.44,14.5,14.37,14.38,126600.0,11.6207,11.669,11.5644,11.5724,126600.0
2008-11-19 10:20:00,14.37,14.38,14.31,14.37,41800.0,11.5644,11.5724,11.5161,11.5644,41800.0
2008-11-19 10:30:00,14.37,14.42,14.31,14.36,89200.0,11.5644,11.6046,11.5161,11.5563,89200.0
2008-11-19 10:40:00,14.36,14.38,14.2,14.24,74200.0,11.5563,11.5724,11.4275,11.4597,74200.0
2008-11-19 10:50:00,14.24,14.28,14.13,14.15,64200.0,11.4597,11.4919,11.3712,11.3873,64200.0
2008-11-19 11:00:00,14.15,14.21,14.13,14.2,45800.0,11.3873,11.4356,11.3712,11.4275,45800.0
2008-11-19 11:10:00,14.21,14.24,14.13,14.21,38200.0,11.4356,11.4597,11.3712,11.4356,38200.0
2008-11-19 11:20:00,14.22,14.24,14.18,14.18,67800.0,11.4436,11.4597,11.4115,11.4115,67800.0
2008-11-19 11:30:00,14.18,14.22,14.15,14.15,82400.0,11.4115,11.4436,11.3873,11.3873,82400.0
2008-11-19 11:40:00,14.15,14.18,14.08,14.17,135200.0,11.3873,11.4115,11.331,11.4034,135200.0
2008-11-19 11:50:00,14.17,14.31,14.17,14.27,73600.0,11.4034,11.5161,11.4034,11.4839,73600.0
2008-11-19 12:00:00,14.27,14.3,14.21,14.29,64400.0,11.4839,11.508,11.4356,11.5,64400.0
2008-11-19 12:10:00,14.28,14.29,14.22,14.24,89400.0,11.4919,11.5,11.4436,11.4597,89400.0
2008-11-19 12:20:00,14.24,14.27,14.14,14.18,33000.0,11.4597,11.4839,11.3793,11.4115,33000.0
2008-11-19 12:30:00,14.19,14.37,14.17,14.37,90800.0,11.4195,11.5644,11.4034,11.5644,90800.0
2008-11-19 12:40:00,14.37,14.4,14.3,14.31,67600.0,11.5644,11.5885,11.508,11.5161,67600.0
2008-11-19 12:50:00,14.31,14.31,14.24,14.31,25800.0,11.5161,11.5161,11.4597,11.5161,25800.0
2008-11-19 13:00:00,14.31,14.38,14.31,14.33,50400.0,11.5161,11.5724,11.5161,11.5322,50400.0
2008-11-19 13:10:00,14.33,14.4,14.27,14.28,105800.0,11.5322,11.5885,11.4839,11.4919,105800.0
2008-11-19 13:20:00,14.28,14.29,14.22,14.23,27000.0,11.4919,11.5,11.4436,11.4517,27000.0
2008-11-19 13:30:00,14.23,14.23,14.13,14.18,49400.0,11.4517,11.4517,11.3712,11.4115,49400.0
2008-11-19 13:40:00,14.18,14.22,14.17,14.2,25800.0,11.4115,11.4436,11.4034,11.4275,25800.0
2008-11-19 13:50:00,14.2,14.3,14.2,14.27,32400.0,11.4275,11.508,11.4275,11.4839,32400.0
2008-11-19 14:00:00,14.26,14.26,14.12,14.16,76400.0,11.4758,11.4758,11.3632,11.3954,76400.0
2008-11-19 14:10:00,14.18,14.23,14.11,14.12,47200.0,11.4115,11.4517,11.3551,11.3632,47200.0
2008-11-19 14:20:00,14.11,14.15,14.05,14.09,46600.0,11.3551,11.3873,11.3068,11.339,46600.0
2008-11-19 14:30:00,14.09,14.17,14.05,14.14,98200.0,11.339,11.4034,11.3068,11.3793,98200.0
2008-11-19 14:40:00,14.14,14.38,14.13,14.29,177000.0,11.3793,11.5724,11.3712,11.5,177000.0
2008-11-19 14:50:00,14.29,14.31,14.2,14.28,94400.0,11.5,11.5161,11.4275,11.4919,94400.0
2008-11-19 15:00:00,14.28,14.31,14.2,14.3,85400.0,11.4919,11.5161,11.4275,11.508,85400.0
2008-11-19 15:10:00,14.28,14.33,14.13,14.16,87800.0,11.4919,11.5322,11.3712,11.3954,87800.0
2008-11-19 15:20:00,14.16,14.21,14.1,14.2,122000.0,11.3954,11.4356,11.3471,11.4275,122000.0
2008-11-19 15:30:00,14.2,14.26,14.13,14.13,164200.0,11.4275,11.4758,11.3712,11.3712,164200.0
2008-11-19 15:40:00,14.15,14.24,14.0,14.05,186000.0,11.3873,11.4597,11.2666,11.3068,186000.0
2008-11-19 15:50:00,14.06,14.09,13.97,14.0,303000.0,11.3149,11.339,11.2425,11.2666,303000.0
2008-11-20 09:30:00,13.82,13.99,13.67,13.96,91000.0,11.1217,11.2585,11.001,11.2344,91000.0
2008-11-20 09:40:00,13.95,13.95,13.7,13.74,97000.0,11.2264,11.2264,11.0252,11.0574,97000.0
2008-11-20 09:50:00,13.74,13.88,13.63,13.67,139400.0,11.0574,11.17,10.9688,11.001,139400.0
2008-11-20 10:00:00,13.66,13.77,13.63,13.69,106400.0,10.993,11.0815,10.9688,11.0171,106400.0
2008-11-20 10:10:00,13.67,13.68,13.56,13.58,66400.0,11.001,11.0091,10.9125,10.9286,66400.0
2008-11-20 10:20:00,13.59,13.72,13.58,13.69,67800.0,10.9366,11.0413,10.9286,11.0171,67800.0
2008-11-20 10:30:00,13.7,13.83,13.69,13.71,130200.0,11.0252,11.1298,11.0171,11.0332,130200.0
2008-11-20 10:40:00,13.7,13.77,13.67,13.75,224800.0,11.0252,11.0815,11.001,11.0654,224800.0
2008-11-20 10:50:00,13.74,13.76,13.62,13.72,166200.0,11.0574,11.0735,10.9608,11.0413,166200.0
2008-11-20 11:00:00,13.74,13.79,13.63,13.69,175600.0,11.0574,11.0976,10.9688,11.0171,175600.0
2008-11-20 11:10:00,13.68,13.88,13.68,13.81,319400.0,11.0091,11.17,11.0091,11.1137,319400.0
2008-11-20 11:20:00,13.81,13.83,13.53,13.58,322800.0,11.1137,11.1298,10.8884,10.9286,322800.0
2008-11-20 11:30:00,13.58,13.58,13.44,13.49,266800.0,10.9286,10.9286,10.8159,10.8562,266800.0
2008-11-20 11:40:00,13.47,13.51,13.38,13.47,246200.0,10.8401,10.8723,10.7676,10.8401,246200.0
2008-11-20 11:50:00,13.47,13.47,13.26,13.29,259000.0,10.8401,10.8401,10.6711,10.6952,259000.0
2008-11-20 12:00:00,13.29,13.3,13.16,13.21,278600.0,10.6952,10.7033,10.5906,10.6308,278600.0
2008-11-20 12:10:00,13.21,13.37,13.2,13.31,210000.0,10.6308,10.7596,10.6228,10.7113,210000.0
2008-11-20 12:20:00,13.31,13.45,13.31,13.38,175800.0,10.7113,10.824,10.7113,10.7676,175800.0
2008-11-20 12:30:00,13.38,13.53,13.36,13.49,205800.0,10.7676,10.8884,10.7515,10.8562,205800.0
2008-11-20 12:40:00,13.49,13.63,13.47,13.63,165000.0,10.8562,10.9688,10.8401,10.9688,165000.0
2008-11-20 12:50:00,13.63,13.64,13.42,13.43,115000.0,10.9688,10.9769,10.7998,10.8079,115000.0
2008-11-20 13:00:00,13.43,13.43,13.35,13.38,123800.0,10.8079,10.8079,10.7435,10.7676,123800.0
2008-11-20 13:10:00,13.38,13.53,13.3,13.38,148600.0,10.7676,10.8884,10.7033,10.7676,148600.0
2008-11-20 13:20:00,13.38,13.42,13.29,13.31,103200.0,10.7676,10.7998,10.6952,10.7113,103200.0
2008-11-20 13:30:00,13.31,13.38,13.21,13.33,207800.0,10.7113,10.7676,10.6308,10.7274,207800.0
2008-11-20 13:40:00,13.31,13.47,13.28,13.45,192600.0,10.7113,10.8401,10.6872,10.824,192600.0
2008-11-20 13:50:00,13.47,13.52,13.38,13.43,194200.0,10.8401,10.8803,10.7676,10.8079,194200.0
2008-11-20 14:00:00,13.43,13.45,13.28,13.3,197800.0,10.8079,10.824,10.6872,10.7033,197800.0
2008-11-20 14:10:00,13.31,13.36,13.22,13.24,234400.0,10.7113,10.7515,10.6389,10.655,234400.0
2008-11-20 14:20:00,13.24,13.31,13.19,13.21,130600.0,10.655,10.7113,10.6147,10.6308,130600.0
2008-11-20 14:30:00,13.2,13.25,13.15,13.21,128000.0,10.6228,10.663,10.5826,10.6308,128000.0
2008-11-20 14:40:00,13.22,13.27,13.1,13.13,174000.0,10.6389,10.6791,10.5423,10.5665,174000.0
2008-11-20 14:50:00,13.14,13.17,12.97,13.0,266200.0,10.5745,10.5986,10.4377,10.4618,266200.0
2008-11-20 15:00:00,12.99,13.13,12.94,13.01,305400.0,10.4538,10.5665,10.4136,10.4699,305400.0
2008-11-20 15:10:00,13.02,13.06,12.84,12.89,184400.0,10.4779,10.5101,10.3331,10.3733,184400.0
2008-11-20 15:20:00,12.89,12.96,12.82,12.87,181000.0,10.3733,10.4296,10.317,10.3572,181000.0
2008-11-20 15:30:00,12.86,12.93,12.58,12.59,465600.0,10.3492,10.4055,10.1238,10.1319,465600.0
2008-11-20 15:40:00,12.6,12.61,12.45,12.47,513600.0,10.1399,10.148,10.0192,10.0353,513600.0
2008-11-20 15:50:00,12.47,12.58,12.33,12.44,704600.0,10.0353,10.1238,9.9227,10.0112,704600.0
2008-11-21 09:30:00,12.6,12.6,12.3,12.39,233000.0,10.1399,10.1399,9.8985,9.9709,233000.0
2008-11-21 09:40:00,12.38,12.38,12.2,12.25,199400.0,9.9629,9.9629,9.818,9.8583,199400.0
2008-11-21 09:50:00,12.28,12.33,12.17,12.23,273800.0,9.8824,9.9227,9.7939,9.8422,273800.0
2008-11-21 10:00:00,12.22,12.38,12.22,12.33,226000.0,9.8341,9.9629,9.8341,9.9227,226000.0
2008-11-21 10:10:00,12.33,12.34,12.22,12.31,192000.0,9.9227,9.9307,9.8341,9.9066,192000.0
2008-11-21 10:20:00,12.33,12.38,12.28,12.29,157400.0,9.9227,9.9629,9.8824,9.8905,157400.0
2008-11-21 10:30:00,12.3,12.38,12.3,12.34,137800.0,9.8985,9.9629,9.8985,9.9307,137800.0
2008-11-21 10:40:00,12.35,12.41,12.31,12.35,185200.0,9.9387,9.987,9.9066,9.9387,185200.0
2008-11-21 10:50:00,12.34,12.38,12.2,12.22,131000.0,9.9307,9.9629,9.818,9.8341,131000.0
2008-11-21 11:00:00,12.22,12.33,12.2,12.3,204600.0,9.8341,9.9227,9.818,9.8985,204600.0
2008-11-21 11:10:00,12.31,12.4,12.27,12.4,167000.0,9.9066,9.979,9.8744,9.979,167000.0
2008-11-21 11:20:00,12.4,12.43,12.33,12.36,242000.0,9.979,10.0031,9.9227,9.9468,242000.0
2008-11-21 11:30:00,12.37,12.41,12.31,12.33,265800.0,9.9548,9.987,9.9066,9.9227,265800.0
2008-11-21 11:40:00,12.34,12.36,12.25,12.27,222800.0,9.9307,9.9468,9.8583,9.8744,222800.0
2008-11-21 11:50:00,12.28,12.32,12.15,12.19,138000.0,9.8824,9.9146,9.7778,9.81,138000.0
2008-11-21 12:00:00,12.18,12.36,12.15,12.3,297200.0,9.8019,9.9468,9.7778,9.8985,297200.0
2008-11-21 12:10:00,12.3,12.41,12.28,12.28,98000.0,9.8985,9.987,9.8824,9.8824,98000.0
2008-11-21 12:20:00,12.29,12.45,12.28,12.44,183200.0,9.8905,10.0192,9.8824,10.0112,183200.0
2008-11-21 12:30:00,12.44,12.59,12.4,12.55,212200.0,10.0112,10.1319,9.979,10.0997,212200.0
2008-11-21 12:40:00,12.55,12.59,12.41,12.42,148400.0,10.0997,10.1319,9.987,9.9951,148400.0
2008-11-21 12:50:00,12.42,12.48,12.34,12.34,143400.0,9.9951,10.0434,9.9307,9.9307,143400.0
2008-11-21 13:00:00,12.35,12.38,12.29,12.38,141000.0,9.9387,9.9629,9.8905,9.9629,141000.0
2008-11-21 13:10:00,12.38,12.44,12.35,12.43,159600.0,9.9629,10.0112,9.9387,10.0031,159600.0
2008-11-21 13:20:00,12.43,12.43,12.33,12.36,81200.0,10.0031,10.0031,9.9227,9.9468,81200.0
2008-11-21 13:30:00,12.36,12.38,12.33,12.36,100600.0,9.9468,9.9629,9.9227,9.9468,100600.0
2008-11-21 13:40:00,12.35,12.43,12.35,12.36,120200.0,9.9387,10.0031,9.9387,9.9468,120200.0
2008-11-21 13:50:00,12.37,12.37,12.25,12.27,157400.0,9.9548,9.9548,9.8583,9.8744,157400.0
2008-11-21 14:00:00,12.26,12.36,12.25,12.31,243600.0,9.8663,9.9468,9.8583,9.9066,243600.0
2008-11-21 14:10:00,12.31,12.34,12.28,12.33,111200.0,9.9066,9.9307,9.8824,9.9227,111200.0
2008-11-21 14:20:00,12.33,12.39,12.31,12.31,256200.0,9.9227,9.9709,9.9066,9.9066,256200.0
2008-11-21 14:30:00,12.31,12.31,12.2,12.23,176800.0,9.9066,9.9066,9.818,9.8422,176800.0
2008-11-21 14:40:00,12.24,12.32,12.12,12.29,186600.0,9.8502,9.9146,9.7537,9.8905,186600.0
2008-11-21 14:50:00,12.29,12.29,12.15,12.22,158800.0,9.8905,9.8905,9.7778,9.8341,158800.0
2008-11-21 15:00:00,12.22,12.38,12.2,12.33,272800.0,9.8341,9.9629,9.818,9.9227,272800.0
2008-11-21 15:10:00,12.33,12.51,12.29,12.41,414800.0,9.9227,10.0675,9.8905,9.987,414800.0
2008-11-21 15:20:00,12.41,12.46,12.3,12.4,458800.0,9.987,10.0273,9.8985,9.979,458800.0
2008-11-21 15:30:00,12.4,12.81,12.39,12.74,278400.0,9.979,10.3089,9.9709,10.2526,278400.0
2008-11-21 15:40:00,12.73,12.74,12.55,12.74,391400.0,10.2446,10.2526,10.0997,10.2526,391400.0
2008-11-21 15:50:00,12.74,12.8,12.66,12.8,388600.0,10.2526,10.3009,10.1882,10.3009,388600.0
2008-11-24 09:30:00,12.78,13.17,12.78,12.99,74600.0,10.2848,10.5986,10.2848,10.4538,74600.0
2008-11-24 09:40:00,12.99,13.04,12.88,13.03,105400.0,10.4538,10.494,10.3653,10.486,105400.0
2008-11-24 09:50:00,13.01,13.08,12.98,13.08,127600.0,10.4699,10.5262,10.4457,10.5262,127600.0
2008-11-24 10:00:00,13.07,13.18,13.07,13.17,219400.0,10.5182,10.6067,10.5182,10.5986,219400.0
2008-11-24 10:10:00,13.16,13.17,13.0,13.12,143400.0,10.5906,10.5986,10.4618,10.5584,143400.0
2008-11-24 10:20:00,13.12,13.18,13.06,13.17,71800.0,10.5584,10.6067,10.5101,10.5986,71800.0
2008-11-24 10:30:00,13.19,13.38,13.19,13.37,277800.0,10.6147,10.7676,10.6147,10.7596,277800.0
2008-11-24 10:40:00,13.38,13.44,13.31,13.31,210200.0,10.7676,10.8159,10.7113,10.7113,210200.0
2008-11-24 10:50:00,13.31,13.38,13.27,13.38,96200.0,10.7113,10.7676,10.6791,10.7676,96200.0
2008-11-24 11:00:00,13.41,13.43,13.23,13.24,86600.0,10.7918,10.8079,10.6469,10.655,86600.0
2008-11-24 11:10:00,13.24,13.35,13.19,13.33,134400.0,10.655,10.7435,10.6147,10.7274,134400.0
2008-11-24 11:20:00,13.33,13.41,13.31,13.37,183000.0,10.7274,10.7918,10.7113,10.7596,183000.0
2008-11-24 11:30:00,13.37,13.43,13.33,13.41,117200.0,10.7596,10.8079,10.7274,10.7918,117200.0
2008-11-24 11:40:00,13.4,13.41,13.35,13.36,91000.0,10.7837,10.7918,10.7435,10.7515,91000.0
2008-11-24 11:50:00,13.36,13.49,13.36,13.4,145400.0,10.7515,10.8562,10.7515,10.7837,145400.0
2008-11-24 12:00:00,13.4,13.43,13.34,13.36,78600.0,10.7837,10.8079,10.7355,10.7515,78600.0
2008-11-24 12:10:00,13.36,13.36,13.2,13.22,75600.0,10.7515,10.7515,10.6228,10.6389,75600.0
2008-11-24 12:20:00,13.22,13.22,13.12,13.13,69200.0,10.6389,10.6389,10.5584,10.5665,69200.0
2008-11-24 12:30:00,13.13,13.22,13.13,13.16,64000.0,10.5665,10.6389,10.5665,10.5906,64000.0
2008-11-24 12:40:00,13.17,13.26,13.15,13.25,96600.0,10.5986,10.6711,10.5826,10.663,96600.0
2008-11-24 12:50:00,13.25,13.4,13.25,13.38,70000.0,10.663,10.7837,10.663,10.7676,70000.0
2008-11-24 13:00:00,13.39,13.45,13.37,13.38,103600.0,10.7757,10.824,10.7596,10.7676,103600.0
2008-11-24 13:10:00,13.38,13.39,13.28,13.3,89800.0,10.7676,10.7757,10.6872,10.7033,89800.0
2008-11-24 13:20:00,13.29,13.35,13.27,13.35,100200.0,10.6952,10.7435,10.6791,10.7435,100200.0
2008-11-24 13:30:00,13.35,13.37,13.26,13.28,131200.0,10.7435,10.7596,10.6711,10.6872,131200.0
2008-11-24 13:40:00,13.28,13.31,13.21,13.21,89800.0,10.6872,10.7113,10.6308,10.6308,89800.0
2008-11-24 13:50:00,13.21,13.27,13.2,13.27,69000.0,10.6308,10.6791,10.6228,10.6791,69000.0
2008-11-24 14:00:00,13.28,13.28,13.12,13.14,68800.0,10.6872,10.6872,10.5584,10.5745,68800.0
2008-11-24 14:10:00,13.14,13.17,13.1,13.13,65800.0,10.5745,10.5986,10.5423,10.5665,65800.0
2008-11-24 14:20:00,13.14,13.25,13.14,13.2,114400.0,10.5745,10.663,10.5745,10.6228,114400.0
2008-11-24 14:30:00,13.21,13.25,13.2,13.24,62600.0,10.6308,10.663,10.6228,10.655,62600.0
2008-11-24 14:40:00,13.25,13.25,13.12,13.13,65800.0,10.663,10.663,10.5584,10.5665,65800.0
2008-11-24 14:50:00,13.13,13.25,13.13,13.25,71400.0,10.5665,10.663,10.5665,10.663,71400.0
2008-11-24 15:00:00,13.24,13.27,13.2,13.27,123400.0,10.655,10.6791,10.6228,10.6791,123400.0
2008-11-24 15:10:00,13.25,13.26,13.22,13.22,89800.0,10.663,10.6711,10.6389,10.6389,89800.0
2008-11-24 15:20:00,13.22,13.3,13.22,13.3,193400.0,10.6389,10.7033,10.6389,10.7033,193400.0
2008-11-24 15:30:00,13.31,13.36,13.27,13.35,164200.0,10.7113,10.7515,10.6791,10.7435,164200.0
2008-11-24 15:40:00,13.35,13.53,13.35,13.47,285200.0,10.7435,10.8884,10.7435,10.8401,285200.0
2008-11-24 15:50:00,13.47,13.52,13.24,13.28,520000.0,10.8401,10.8803,10.655,10.6872,520000.0
2008-11-25 09:30:00,13.49,13.62,13.45,13.52,131600.0,10.8562,10.9608,10.824,10.8803,131600.0
2008-11-25 09:40:00,13.53,13.58,13.48,13.56,139600.0,10.8884,10.9286,10.8481,10.9125,139600.0
2008-11-25 09:50:00,13.55,13.57,13.47,13.51,133600.0,10.9045,10.9205,10.8401,10.8723,133600.0
2008-11-25 10:00:00,13.51,13.75,13.51,13.73,204400.0,10.8723,11.0654,10.8723,11.0493,204400.0
2008-11-25 10:10:00,13.76,13.77,13.6,13.67,132800.0,11.0735,11.0815,10.9447,11.001,132800.0
2008-11-25 10:20:00,13.67,13.67,13.49,13.61,133800.0,11.001,11.001,10.8562,10.9527,133800.0
2008-11-25 10:30:00,13.59,13.59,13.44,13.44,128400.0,10.9366,10.9366,10.8159,10.8159,128400.0
2008-11-25 10:40:00,13.44,13.48,13.34,13.34,42600.0,10.8159,10.8481,10.7355,10.7355,42600.0
2008-11-25 10:50:00,13.32,13.45,13.31,13.4,65200.0,10.7194,10.824,10.7113,10.7837,65200.0
2008-11-25 11:00:00,13.4,13.42,13.16,13.22,67600.0,10.7837,10.7998,10.5906,10.6389,67600.0
2008-11-25 11:10:00,13.22,13.36,13.21,13.3,105400.0,10.6389,10.7515,10.6308,10.7033,105400.0
2008-11-25 11:20:00,13.3,13.38,13.28,13.37,29400.0,10.7033,10.7676,10.6872,10.7596,29400.0
2008-11-25 11:30:00,13.35,13.37,13.33,13.34,18400.0,10.7435,10.7596,10.7274,10.7355,18400.0
2008-11-25 11:40:00,13.33,13.44,13.33,13.34,84800.0,10.7274,10.8159,10.7274,10.7355,84800.0
2008-11-25 11:50:00,13.35,13.38,13.22,13.32,277400.0,10.7435,10.7676,10.6389,10.7194,277400.0
2008-11-25 12:00:00,13.33,13.38,13.27,13.31,31600.0,10.7274,10.7676,10.6791,10.7113,31600.0
2008-11-25 12:10:00,13.33,13.33,13.27,13.29,80200.0,10.7274,10.7274,10.6791,10.6952,80200.0
2008-11-25 12:20:00,13.3,13.3,13.22,13.3,60600.0,10.7033,10.7033,10.6389,10.7033,60600.0
2008-11-25 12:30:00,13.31,13.33,13.28,13.33,37400.0,10.7113,10.7274,10.6872,10.7274,37400.0
2008-11-25 12:40:00,13.31,13.31,13.24,13.27,53800.0,10.7113,10.7113,10.655,10.6791,53800.0
2008-11-25 12:50:00,13.26,13.31,13.23,13.28,72200.0,10.6711,10.7113,10.6469,10.6872,72200.0
2008-11-25 13:00:00,13.29,13.35,13.24,13.34,51400.0,10.6952,10.7435,10.655,10.7355,51400.0
2008-11-25 13:10:00,13.34,13.37,13.27,13.34,42000.0,10.7355,10.7596,10.6791,10.7355,42000.0
2008-11-25 13:20:00,13.34,13.4,13.31,13.38,43600.0,10.7355,10.7837,10.7113,10.7676,43600.0
2008-11-25 13:30:00,13.38,13.43,13.38,13.42,45000.0,10.7676,10.8079,10.7676,10.7998,45000.0
2008-11-25 13:40:00,13.41,13.43,13.31,13.42,47200.0,10.7918,10.8079,10.7113,10.7998,47200.0
2008-11-25 13:50:00,13.41,13.43,13.36,13.37,39600.0,10.7918,10.8079,10.7515,10.7596,39600.0
2008-11-25 14:00:00,13.36,13.42,13.33,13.34,43800.0,10.7515,10.7998,10.7274,10.7355,43800.0
2008-11-25 14:10:00,13.33,13.34,13.22,13.25,173400.0,10.7274,10.7355,10.6389,10.663,173400.0
2008-11-25 14:20:00,13.25,13.29,13.24,13.25,98800.0,10.663,10.6952,10.655,10.663,98800.0
2008-11-25 14:30:00,13.25,13.34,13.22,13.33,52200.0,10.663,10.7355,10.6389,10.7274,52200.0
2008-11-25 14:40:00,13.33,13.35,13.29,13.34,37800.0,10.7274,10.7435,10.6952,10.7355,37800.0
2008-11-25 14:50:00,13.34,13.48,13.32,13.47,88400.0,10.7355,10.8481,10.7194,10.8401,88400.0
2008-11-25 15:00:00,13.47,13.55,13.37,13.38,153600.0,10.8401,10.9045,10.7596,10.7676,153600.0
2008-11-25 15:10:00,13.38,13.43,13.33,13.35,129800.0,10.7676,10.8079,10.7274,10.7435,129800.0
2008-11-25 15:20:00,13.35,13.36,13.25,13.33,131200.0,10.7435,10.7515,10.663,10.7274,131200.0
2008-11-25 15:30:00,13.33,13.44,13.33,13.39,124600.0,10.7274,10.8159,10.7274,10.7757,124600.0
2008-11-25 15:40:00,13.4,13.54,13.38,13.49,175800.0,10.7837,10.8964,10.7676,10.8562,175800.0
2008-11-25 15:50:00,13.49,13.52,13.42,13.47,307600.0,10.8562,10.8803,10.7998,10.8401,307600.0
2008-11-26 09:30:00,13.22,13.22,12.71,12.94,117800.0,10.8507,10.8507,10.4321,10.6208,117800.0
2008-11-26 09:40:00,12.92,13.25,12.9,13.21,138600.0,10.6044,10.8753,10.588,10.8425,138600.0
2008-11-26 09:50:00,13.21,13.22,13.09,13.1,86400.0,10.8425,10.8507,10.744,10.7522,86400.0
2008-11-26 10:00:00,13.13,13.24,13.09,13.1,55800.0,10.7768,10.8671,10.744,10.7522,55800.0
2008-11-26 10:10:00,13.09,13.29,13.04,13.26,56400.0,10.744,10.9081,10.7029,10.8835,56400.0
2008-11-26 10:20:00,13.25,13.31,13.21,13.22,70800.0,10.8753,10.9245,10.8425,10.8507,70800.0
2008-11-26 10:30:00,13.22,13.24,13.16,13.24,62800.0,10.8507,10.8671,10.8014,10.8671,62800.0
2008-11-26 10:40:00,13.24,13.33,13.2,13.24,46200.0,10.8671,10.9409,10.8342,10.8671,46200.0
2008-11-26 10:50:00,13.24,13.33,13.22,13.33,36600.0,10.8671,10.9409,10.8507,10.9409,36600.0
2008-11-26 11:00:00,13.32,13.33,13.22,13.28,58200.0,10.9327,10.9409,10.8507,10.8999,58200.0
2008-11-26 11:10:00,13.29,13.35,13.28,13.31,38800.0,10.9081,10.9574,10.8999,10.9245,38800.0
2008-11-26 11:20:00,13.31,13.4,13.28,13.28,51000.0,10.9245,10.9984,10.8999,10.8999,51000.0
2008-11-26 11:30:00,13.3,13.42,13.29,13.39,65600.0,10.9163,11.0148,10.9081,10.9902,65600.0
2008-11-26 11:40:00,13.39,13.43,13.34,13.43,50800.0,10.9902,11.023,10.9492,11.023,50800.0
2008-11-26 11:50:00,13.43,13.47,13.36,13.38,47600.0,11.023,11.0559,10.9656,10.982,47600.0
2008-11-26 12:00:00,13.38,13.43,13.38,13.39,38200.0,10.982,11.023,10.982,10.9902,38200.0
2008-11-26 12:10:00,13.4,13.44,13.35,13.43,51400.0,10.9984,11.0312,10.9574,11.023,51400.0
2008-11-26 12:20:00,13.43,13.48,13.43,13.47,38800.0,11.023,11.0641,11.023,11.0559,38800.0
2008-11-26 12:30:00,13.46,13.48,13.45,13.47,46800.0,11.0476,11.0641,11.0394,11.0559,46800.0
2008-11-26 12:40:00,13.47,13.55,13.45,13.54,119800.0,11.0559,11.1215,11.0394,11.1133,119800.0
2008-11-26 12:50:00,13.54,13.65,13.53,13.63,80400.0,11.1133,11.2036,11.1051,11.1872,80400.0
2008-11-26 13:00:00,13.63,13.7,13.62,13.62,98600.0,11.1872,11.2446,11.179,11.179,98600.0
2008-11-26 13:10:00,13.63,13.65,13.59,13.63,40200.0,11.1872,11.2036,11.1543,11.1872,40200.0
2008-11-26 13:20:00,13.63,13.63,13.5,13.55,69000.0,11.1872,11.1872,11.0805,11.1215,69000.0
2008-11-26 13:30:00,13.55,13.55,13.42,13.46,50800.0,11.1215,11.1215,11.0148,11.0476,50800.0
2008-11-26 13:40:00,13.47,13.47,13.42,13.44,38200.0,11.0559,11.0559,11.0148,11.0312,38200.0
2008-11-26 13:50:00,13.43,13.46,13.41,13.44,39000.0,11.023,11.0476,11.0066,11.0312,39000.0
2008-11-26 14:00:00,13.42,13.46,13.4,13.43,33400.0,11.0148,11.0476,10.9984,11.023,33400.0
2008-11-26 14:10:00,13.42,13.47,13.42,13.45,36800.0,11.0148,11.0559,11.0148,11.0394,36800.0
2008-11-26 14:20:00,13.45,13.49,13.45,13.47,24200.0,11.0394,11.0723,11.0394,11.0559,24200.0
2008-11-26 14:30:00,13.47,13.59,13.47,13.53,43200.0,11.0559,11.1543,11.0559,11.1051,43200.0
2008-11-26 14:40:00,13.52,13.6,13.52,13.56,39800.0,11.0969,11.1626,11.0969,11.1297,39800.0
2008-11-26 14:50:00,13.56,13.61,13.54,13.56,40000.0,11.1297,11.1708,11.1133,11.1297,40000.0
2008-11-26 15:00:00,13.56,13.63,13.55,13.63,140800.0,11.1297,11.1872,11.1215,11.1872,140800.0
2008-11-26 15:10:00,13.63,13.8,13.62,13.79,149400.0,11.1872,11.3267,11.179,11.3185,149400.0
2008-11-26 15:20:00,13.79,13.81,13.74,13.74,118200.0,11.3185,11.3349,11.2775,11.2775,118200.0
2008-11-26 15:30:00,13.74,13.81,13.72,13.77,99200.0,11.2775,11.3349,11.261,11.3021,99200.0
2008-11-26 15:40:00,13.78,13.79,13.66,13.72,149200.0,11.3103,11.3185,11.2118,11.261,149200.0
2008-11-26 15:50:00,13.72,13.81,13.68,13.81,406200.0,11.261,11.3349,11.2282,11.3349,406200.0
2008-11-28 09:30:00,13.96,14.14,13.83,14.13,180000.0,11.458,11.6058,11.3513,11.5976,180000.0
2008-11-28 09:40:00,14.14,14.18,14.06,14.06,100200.0,11.6058,11.6386,11.5401,11.5401,100200.0
2008-11-28 09:50:00,14.06,14.13,13.97,14.04,114200.0,11.5401,11.5976,11.4662,11.5237,114200.0
2008-11-28 10:00:00,14.04,14.08,13.92,13.93,72000.0,11.5237,11.5565,11.4252,11.4334,72000.0
2008-11-28 10:10:00,13.92,13.92,13.85,13.87,36000.0,11.4252,11.4252,11.3677,11.3842,36000.0
2008-11-28 10:20:00,13.86,13.97,13.86,13.89,44000.0,11.376,11.4662,11.376,11.4006,44000.0
2008-11-28 10:30:00,13.88,13.89,13.76,13.77,60400.0,11.3924,11.4006,11.2939,11.3021,60400.0
2008-11-28 10:40:00,13.77,13.81,13.73,13.8,39200.0,11.3021,11.3349,11.2693,11.3267,39200.0
2008-11-28 10:50:00,13.8,13.8,13.73,13.73,35400.0,11.3267,11.3267,11.2693,11.2693,35400.0
2008-11-28 11:00:00,13.74,13.74,13.68,13.7,35600.0,11.2775,11.2775,11.2282,11.2446,35600.0
2008-11-28 11:10:00,13.69,13.7,13.65,13.67,31400.0,11.2364,11.2446,11.2036,11.22,31400.0
2008-11-28 11:20:00,13.67,13.76,13.65,13.74,68600.0,11.22,11.2939,11.2036,11.2775,68600.0
2008-11-28 11:30:00,13.74,13.74,13.7,13.71,51000.0,11.2775,11.2775,11.2446,11.2528,51000.0
2008-11-28 11:40:00,13.72,13.82,13.71,13.82,27600.0,11.261,11.3431,11.2528,11.3431,27600.0
2008-11-28 11:50:00,13.81,13.84,13.81,13.81,34600.0,11.3349,11.3595,11.3349,11.3349,34600.0
2008-11-28 12:00:00,13.82,13.82,13.78,13.8,34200.0,11.3431,11.3431,11.3103,11.3267,34200.0
2008-11-28 12:10:00,13.8,13.83,13.76,13.77,45800.0,11.3267,11.3513,11.2939,11.3021,45800.0
2008-11-28 12:20:00,13.77,13.82,13.77,13.81,49600.0,11.3021,11.3431,11.3021,11.3349,49600.0
2008-11-28 12:30:00,13.81,13.83,13.79,13.83,46800.0,11.3349,11.3513,11.3185,11.3513,46800.0
2008-11-28 12:40:00,13.83,13.9,13.83,13.87,107200.0,11.3513,11.4088,11.3513,11.3842,107200.0
2008-11-28 12:50:00,13.87,13.95,13.86,13.9,111600.0,11.3842,11.4498,11.376,11.4088,111600.0
2008-11-28 13:00:00,13.95,13.95,13.94,13.94,132400.0,11.4498,11.4498,11.4416,11.4416,132400.0
2008-11-28 13:10:00,13.94,13.94,13.94,13.94,0.0,11.4416,11.4416,11.4416,11.4416,0.0
2008-11-28 13:20:00,13.95,13.95,13.95,13.95,3000.0,11.4498,11.4498,11.4498,11.4498,3000.0
2008-11-28 13:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:50:00,13.95,13.95,13.95,13.95,600.0,11.4498,11.4498,11.4498,11.4498,600.0
2008-11-28 14:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:10:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:20:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:50:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:10:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:20:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:50:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-12-01 09:30:00,13.63,13.63,13.33,13.4,66200.0,11.1872,11.1872,10.9409,10.9984,66200.0
2008-12-01 09:40:00,13.38,13.4,13.24,13.24,75800.0,10.982,10.9984,10.8671,10.8671,75800.0
2008-12-01 09:50:00,13.25,13.26,13.1,13.1,95200.0,10.8753,10.8835,10.7522,10.7522,95200.0
2008-12-01 10:00:00,13.1,13.17,13.01,13.11,94600.0,10.7522,10.8096,10.6783,10.7604,94600.0
2008-12-01 10:10:00,13.12,13.13,13.04,13.04,53000.0,10.7686,10.7768,10.7029,10.7029,53000.0
2008-12-01 10:20:00,13.03,13.05,12.96,12.99,84800.0,10.6947,10.7111,10.6373,10.6619,84800.0
2008-12-01 10:30:00,12.97,13.03,12.94,13.02,29800.0,10.6455,10.6947,10.6208,10.6865,29800.0
2008-12-01 10:40:00,13.01,13.08,12.97,13.05,102000.0,10.6783,10.7358,10.6455,10.7111,102000.0
2008-12-01 10:50:00,13.03,13.06,12.99,12.99,34000.0,10.6947,10.7193,10.6619,10.6619,34000.0
2008-12-01 11:00:00,12.99,12.99,12.9,12.92,54000.0,10.6619,10.6619,10.588,10.6044,54000.0
2008-12-01 11:10:00,12.92,13.0,12.92,13.0,42400.0,10.6044,10.6701,10.6044,10.6701,42400.0
2008-12-01 11:20:00,12.99,13.01,12.94,12.94,59600.0,10.6619,10.6783,10.6208,10.6208,59600.0
2008-12-01 11:30:00,12.94,12.99,12.91,12.98,40400.0,10.6208,10.6619,10.5962,10.6537,40400.0
2008-12-01 11:40:00,12.97,13.01,12.96,12.96,33400.0,10.6455,10.6783,10.6373,10.6373,33400.0
2008-12-01 11:50:00,12.96,12.96,12.9,12.92,49600.0,10.6373,10.6373,10.588,10.6044,49600.0
2008-12-01 12:00:00,12.9,12.93,12.85,12.9,43000.0,10.588,10.6126,10.547,10.588,43000.0
2008-12-01 12:10:00,12.9,12.93,12.86,12.87,63000.0,10.588,10.6126,10.5552,10.5634,63000.0
2008-12-01 12:20:00,12.87,12.89,12.79,12.8,55000.0,10.5634,10.5798,10.4977,10.5059,55000.0
2008-12-01 12:30:00,12.81,12.83,12.77,12.8,60000.0,10.5141,10.5306,10.4813,10.5059,60000.0
2008-12-01 12:40:00,12.79,12.83,12.76,12.8,58800.0,10.4977,10.5306,10.4731,10.5059,58800.0
2008-12-01 12:50:00,12.79,12.79,12.72,12.74,52800.0,10.4977,10.4977,10.4403,10.4567,52800.0
2008-12-01 13:00:00,12.74,12.76,12.73,12.76,28600.0,10.4567,10.4731,10.4485,10.4731,28600.0
2008-12-01 13:10:00,12.77,12.85,12.77,12.84,46000.0,10.4813,10.547,10.4813,10.5388,46000.0
2008-12-01 13:20:00,12.84,12.84,12.79,12.81,31600.0,10.5388,10.5388,10.4977,10.5141,31600.0
2008-12-01 13:30:00,12.81,12.88,12.8,12.84,103400.0,10.5141,10.5716,10.5059,10.5388,103400.0
2008-12-01 13:40:00,12.84,12.88,12.79,12.8,123200.0,10.5388,10.5716,10.4977,10.5059,123200.0
2008-12-01 13:50:00,12.81,12.85,12.79,12.85,59800.0,10.5141,10.547,10.4977,10.547,59800.0
2008-12-01 14:00:00,12.85,12.85,12.73,12.8,39200.0,10.547,10.547,10.4485,10.5059,39200.0
2008-12-01 14:10:00,12.8,12.8,12.7,12.7,73400.0,10.5059,10.5059,10.4239,10.4239,73400.0
2008-12-01 14:20:00,12.71,12.79,12.71,12.77,65600.0,10.4321,10.4977,10.4321,10.4813,65600.0
2008-12-01 14:30:00,12.77,12.81,12.73,12.77,67600.0,10.4813,10.5141,10.4485,10.4813,67600.0
2008-12-01 14:40:00,12.77,12.81,12.74,12.78,73800.0,10.4813,10.5141,10.4567,10.4895,73800.0
2008-12-01 14:50:00,12.78,12.86,12.71,12.74,91800.0,10.4895,10.5552,10.4321,10.4567,91800.0
2008-12-01 15:00:00,12.71,12.74,12.65,12.65,91400.0,10.4321,10.4567,10.3828,10.3828,91400.0
2008-12-01 15:10:00,12.65,12.69,12.63,12.65,100200.0,10.3828,10.4156,10.3664,10.3828,100200.0
2008-12-01 15:20:00,12.65,12.69,12.61,12.61,133200.0,10.3828,10.4156,10.35,10.35,133200.0
2008-12-01 15:30:00,12.61,12.65,12.59,12.62,125400.0,10.35,10.3828,10.3336,10.3582,125400.0
2008-12-01 15:40:00,12.62,12.63,12.56,12.58,241600.0,10.3582,10.3664,10.3089,10.3254,241600.0
2008-12-01 15:50:00,12.59,12.6,12.49,12.51,282200.0,10.3336,10.3418,10.2515,10.2679,282200.0
2008-12-02 09:30:00,12.7,12.78,12.62,12.67,52800.0,10.4239,10.4895,10.3582,10.3992,52800.0
2008-12-02 09:40:00,12.67,12.67,12.53,12.56,68200.0,10.3992,10.3992,10.2843,10.3089,68200.0
2008-12-02 09:50:00,12.55,12.61,12.47,12.54,92000.0,10.3007,10.35,10.2351,10.2925,92000.0
2008-12-02 10:00:00,12.54,12.7,12.54,12.69,86800.0,10.2925,10.4239,10.2925,10.4156,86800.0
2008-12-02 10:10:00,12.7,12.88,12.7,12.86,121400.0,10.4239,10.5716,10.4239,10.5552,121400.0
2008-12-02 10:20:00,12.87,12.9,12.81,12.85,129400.0,10.5634,10.588,10.5141,10.547,129400.0
2008-12-02 10:30:00,12.85,13.08,12.85,13.08,185400.0,10.547,10.7358,10.547,10.7358,185400.0
2008-12-02 10:40:00,13.08,13.19,13.08,13.13,208000.0,10.7358,10.826,10.7358,10.7768,208000.0
2008-12-02 10:50:00,13.13,13.21,13.11,13.19,93200.0,10.7768,10.8425,10.7604,10.826,93200.0
2008-12-02 11:00:00,13.19,13.26,13.11,13.19,77800.0,10.826,10.8835,10.7604,10.826,77800.0
2008-12-02 11:10:00,13.19,13.22,13.08,13.1,145200.0,10.826,10.8507,10.7358,10.7522,145200.0
2008-12-02 11:20:00,13.1,13.17,13.08,13.13,254200.0,10.7522,10.8096,10.7358,10.7768,254200.0
2008-12-02 11:30:00,13.14,13.15,13.06,13.06,83200.0,10.785,10.7932,10.7193,10.7193,83200.0
2008-12-02 11:40:00,13.06,13.06,12.94,13.0,162800.0,10.7193,10.7193,10.6208,10.6701,162800.0
2008-12-02 11:50:00,13.01,13.05,12.99,13.02,71800.0,10.6783,10.7111,10.6619,10.6865,71800.0
2008-12-02 12:00:00,13.03,13.05,12.99,13.01,37200.0,10.6947,10.7111,10.6619,10.6783,37200.0
2008-12-02 12:10:00,13.0,13.02,12.99,13.01,59800.0,10.6701,10.6865,10.6619,10.6783,59800.0
2008-12-02 12:20:00,13.01,13.06,13.01,13.06,63000.0,10.6783,10.7193,10.6783,10.7193,63000.0
2008-12-02 12:30:00,13.06,13.08,13.03,13.06,83200.0,10.7193,10.7358,10.6947,10.7193,83200.0
2008-12-02 12:40:00,13.06,13.09,13.02,13.08,65000.0,10.7193,10.744,10.6865,10.7358,65000.0
2008-12-02 12:50:00,13.09,13.13,13.05,13.12,130800.0,10.744,10.7768,10.7111,10.7686,130800.0
2008-12-02 13:00:00,13.11,13.21,13.09,13.19,144600.0,10.7604,10.8425,10.744,10.826,144600.0
2008-12-02 13:10:00,13.2,13.33,13.17,13.25,187400.0,10.8342,10.9409,10.8096,10.8753,187400.0
2008-12-02 13:20:00,13.26,13.27,13.22,13.26,63800.0,10.8835,10.8917,10.8507,10.8835,63800.0
2008-12-02 13:30:00,13.26,13.27,13.12,13.12,116200.0,10.8835,10.8917,10.7686,10.7686,116200.0
2008-12-02 13:40:00,13.12,13.19,13.12,13.13,104800.0,10.7686,10.826,10.7686,10.7768,104800.0
2008-12-02 13:50:00,13.12,13.13,13.07,13.1,85400.0,10.7686,10.7768,10.7275,10.7522,85400.0
2008-12-02 14:00:00,13.1,13.1,12.93,12.97,150000.0,10.7522,10.7522,10.6126,10.6455,150000.0
2008-12-02 14:10:00,12.97,13.02,12.95,13.02,130600.0,10.6455,10.6865,10.6291,10.6865,130600.0
2008-12-02 14:20:00,13.02,13.02,12.93,13.0,143400.0,10.6865,10.6865,10.6126,10.6701,143400.0
2008-12-02 14:30:00,12.99,13.06,12.97,13.04,79800.0,10.6619,10.7193,10.6455,10.7029,79800.0
2008-12-02 14:40:00,13.04,13.13,13.04,13.11,103200.0,10.7029,10.7768,10.7029,10.7604,103200.0
2008-12-02 14:50:00,13.1,13.2,13.09,13.2,122200.0,10.7522,10.8342,10.744,10.8342,122200.0
2008-12-02 15:00:00,13.2,13.24,13.16,13.2,239400.0,10.8342,10.8671,10.8014,10.8342,239400.0
2008-12-02 15:10:00,13.19,13.3,13.15,13.29,175200.0,10.826,10.9163,10.7932,10.9081,175200.0
2008-12-02 15:20:00,13.3,13.47,13.29,13.43,151600.0,10.9163,11.0559,10.9081,11.023,151600.0
2008-12-02 15:30:00,13.43,13.49,13.35,13.36,181000.0,11.023,11.0723,10.9574,10.9656,181000.0
2008-12-02 15:40:00,13.36,13.4,13.24,13.27,224800.0,10.9656,10.9984,10.8671,10.8917,224800.0
2008-12-02 15:50:00,13.27,13.56,13.24,13.54,482800.0,10.8917,11.1297,10.8671,11.1133,482800.0
2008-12-03 09:30:00,13.29,13.34,13.09,13.26,72600.0,10.9081,10.9492,10.744,10.8835,72600.0
2008-12-03 09:40:00,13.27,13.35,13.21,13.25,100400.0,10.8917,10.9574,10.8425,10.8753,100400.0
2008-12-03 09:50:00,13.25,13.25,13.1,13.15,98600.0,10.8753,10.8753,10.7522,10.7932,98600.0
2008-12-03 10:00:00,13.16,13.3,13.1,13.29,192800.0,10.8014,10.9163,10.7522,10.9081,192800.0
2008-12-03 10:10:00,13.28,13.29,13.19,13.19,95200.0,10.8999,10.9081,10.826,10.826,95200.0
2008-12-03 10:20:00,13.18,13.26,13.15,13.22,50200.0,10.8178,10.8835,10.7932,10.8507,50200.0
2008-12-03 10:30:00,13.23,13.27,13.22,13.25,57200.0,10.8589,10.8917,10.8507,10.8753,57200.0
2008-12-03 10:40:00,13.26,13.29,13.24,13.26,99400.0,10.8835,10.9081,10.8671,10.8835,99400.0
2008-12-03 10:50:00,13.27,13.43,13.25,13.42,69800.0,10.8917,11.023,10.8753,11.0148,69800.0
2008-12-03 11:00:00,13.43,13.44,13.34,13.44,141600.0,11.023,11.0312,10.9492,11.0312,141600.0
2008-12-03 11:10:00,13.44,13.63,13.44,13.56,102600.0,11.0312,11.1872,11.0312,11.1297,102600.0
2008-12-03 11:20:00,13.56,13.63,13.49,13.5,111600.0,11.1297,11.1872,11.0723,11.0805,111600.0
2008-12-03 11:30:00,13.51,13.56,13.51,13.56,80000.0,11.0887,11.1297,11.0887,11.1297,80000.0
2008-12-03 11:40:00,13.56,13.68,13.56,13.63,155800.0,11.1297,11.2282,11.1297,11.1872,155800.0
2008-12-03 11:50:00,13.63,13.72,13.63,13.7,79000.0,11.1872,11.261,11.1872,11.2446,79000.0
2008-12-03 12:00:00,13.7,13.71,13.54,13.55,120200.0,11.2446,11.2528,11.1133,11.1215,120200.0
2008-12-03 12:10:00,13.55,13.66,13.54,13.58,142600.0,11.1215,11.2118,11.1133,11.1461,142600.0
2008-12-03 12:20:00,13.57,13.69,13.56,13.68,100200.0,11.1379,11.2364,11.1297,11.2282,100200.0
2008-12-03 12:30:00,13.68,13.72,13.67,13.7,120400.0,11.2282,11.261,11.22,11.2446,120400.0
2008-12-03 12:40:00,13.7,13.78,13.68,13.71,157200.0,11.2446,11.3103,11.2282,11.2528,157200.0
2008-12-03 12:50:00,13.71,13.81,13.7,13.7,77400.0,11.2528,11.3349,11.2446,11.2446,77400.0
2008-12-03 13:00:00,13.7,13.74,13.67,13.72,106000.0,11.2446,11.2775,11.22,11.261,106000.0
2008-12-03 13:10:00,13.72,13.76,13.71,13.73,102200.0,11.261,11.2939,11.2528,11.2693,102200.0
2008-12-03 13:20:00,13.74,13.76,13.58,13.6,88800.0,11.2775,11.2939,11.1461,11.1626,88800.0
2008-12-03 13:30:00,13.6,13.61,13.51,13.56,82800.0,11.1626,11.1708,11.0887,11.1297,82800.0
2008-12-03 13:40:00,13.55,13.55,13.43,13.45,91800.0,11.1215,11.1215,11.023,11.0394,91800.0
2008-12-03 13:50:00,13.45,13.52,13.43,13.5,134600.0,11.0394,11.0969,11.023,11.0805,134600.0
2008-12-03 14:00:00,13.51,13.55,13.49,13.52,271800.0,11.0887,11.1215,11.0723,11.0969,271800.0
2008-12-03 14:10:00,13.51,13.55,13.48,13.52,202800.0,11.0887,11.1215,11.0641,11.0969,202800.0
2008-12-03 14:20:00,13.51,13.68,13.48,13.67,146600.0,11.0887,11.2282,11.0641,11.22,146600.0
2008-12-03 14:30:00,13.68,13.79,13.62,13.62,163800.0,11.2282,11.3185,11.179,11.179,163800.0
2008-12-03 14:40:00,13.62,13.74,13.62,13.67,104000.0,11.179,11.2775,11.179,11.22,104000.0
2008-12-03 14:50:00,13.67,13.74,13.58,13.58,124800.0,11.22,11.2775,11.1461,11.1461,124800.0
2008-12-03 15:00:00,13.58,13.65,13.47,13.65,220600.0,11.1461,11.2036,11.0559,11.2036,220600.0
2008-12-03 15:10:00,13.64,13.64,13.48,13.6,241400.0,11.1954,11.1954,11.0641,11.1626,241400.0
2008-12-03 15:20:00,13.6,13.67,13.56,13.63,213400.0,11.1626,11.22,11.1297,11.1872,213400.0
2008-12-03 15:30:00,13.64,13.78,13.56,13.78,226800.0,11.1954,11.3103,11.1297,11.3103,226800.0
2008-12-03 15:40:00,13.78,13.88,13.74,13.81,228600.0,11.3103,11.3924,11.2775,11.3349,228600.0
2008-12-03 15:50:00,13.81,13.87,13.78,13.81,244200.0,11.3349,11.3842,11.3103,11.3349,244200.0
2008-12-04 09:30:00,13.7,13.81,13.63,13.67,72800.0,11.2446,11.3349,11.1872,11.22,72800.0
2008-12-04 09:40:00,13.68,13.81,13.67,13.8,93000.0,11.2282,11.3349,11.22,11.3267,93000.0
2008-12-04 09:50:00,13.8,13.9,13.8,13.87,130600.0,11.3267,11.4088,11.3267,11.3842,130600.0
2008-12-04 10:00:00,13.87,14.14,13.85,14.06,247000.0,11.3842,11.6058,11.3677,11.5401,247000.0
2008-12-04 10:10:00,14.06,14.09,13.92,13.92,102400.0,11.5401,11.5647,11.4252,11.4252,102400.0
2008-12-04 10:20:00,13.93,14.02,13.92,13.93,65200.0,11.4334,11.5073,11.4252,11.4334,65200.0
2008-12-04 10:30:00,13.93,14.01,13.92,14.0,120800.0,11.4334,11.4991,11.4252,11.4909,120800.0
2008-12-04 10:40:00,13.99,14.05,13.92,13.92,113800.0,11.4827,11.5319,11.4252,11.4252,113800.0
2008-12-04 10:50:00,13.92,14.02,13.88,13.93,70400.0,11.4252,11.5073,11.3924,11.4334,70400.0
2008-12-04 11:00:00,13.93,13.94,13.9,13.93,128400.0,11.4334,11.4416,11.4088,11.4334,128400.0
2008-12-04 11:10:00,13.93,14.03,13.92,13.94,90800.0,11.4334,11.5155,11.4252,11.4416,90800.0
2008-12-04 11:20:00,13.93,14.02,13.92,13.96,69200.0,11.4334,11.5073,11.4252,11.458,69200.0
2008-12-04 11:30:00,13.95,13.97,13.9,13.93,121800.0,11.4498,11.4662,11.4088,11.4334,121800.0
2008-12-04 11:40:00,13.92,14.03,13.9,14.0,148200.0,11.4252,11.5155,11.4088,11.4909,148200.0
2008-12-04 11:50:00,14.01,14.07,13.97,14.0,61600.0,11.4991,11.5483,11.4662,11.4909,61600.0
2008-12-04 12:00:00,13.99,14.02,13.9,13.95,75600.0,11.4827,11.5073,11.4088,11.4498,75600.0
2008-12-04 12:10:00,13.95,13.97,13.9,13.91,76200.0,11.4498,11.4662,11.4088,11.417,76200.0
2008-12-04 12:20:00,13.91,14.01,13.89,13.94,190400.0,11.417,11.4991,11.4006,11.4416,190400.0
2008-12-04 12:30:00,13.94,13.94,13.88,13.93,80400.0,11.4416,11.4416,11.3924,11.4334,80400.0
2008-12-04 12:40:00,13.93,13.94,13.9,13.91,63800.0,11.4334,11.4416,11.4088,11.417,63800.0
2008-12-04 12:50:00,13.91,13.91,13.83,13.88,66200.0,11.417,11.417,11.3513,11.3924,66200.0
2008-12-04 13:00:00,13.88,13.94,13.84,13.85,91400.0,11.3924,11.4416,11.3595,11.3677,91400.0
2008-12-04 13:10:00,13.85,13.92,13.84,13.89,184200.0,11.3677,11.4252,11.3595,11.4006,184200.0
2008-12-04 13:20:00,13.89,13.9,13.76,13.76,82400.0,11.4006,11.4088,11.2939,11.2939,82400.0
2008-12-04 13:30:00,13.76,13.77,13.71,13.72,134200.0,11.2939,11.3021,11.2528,11.261,134200.0
2008-12-04 13:40:00,13.72,13.74,13.64,13.73,96400.0,11.261,11.2775,11.1954,11.2693,96400.0
2008-12-04 13:50:00,13.72,13.81,13.71,13.78,68600.0,11.261,11.3349,11.2528,11.3103,68600.0
2008-12-04 14:00:00,13.77,13.83,13.76,13.81,73400.0,11.3021,11.3513,11.2939,11.3349,73400.0
2008-12-04 14:10:00,13.8,13.82,13.72,13.75,122600.0,11.3267,11.3431,11.261,11.2857,122600.0
2008-12-04 14:20:00,13.76,13.81,13.72,13.79,99400.0,11.2939,11.3349,11.261,11.3185,99400.0
2008-12-04 14:30:00,13.78,13.84,13.76,13.77,97000.0,11.3103,11.3595,11.2939,11.3021,97000.0
2008-12-04 14:40:00,13.77,13.77,13.63,13.67,160200.0,11.3021,11.3021,11.1872,11.22,160200.0
2008-12-04 14:50:00,13.67,13.75,13.63,13.63,97200.0,11.22,11.2857,11.1872,11.1872,97200.0
2008-12-04 15:00:00,13.63,13.65,13.43,13.46,167600.0,11.1872,11.2036,11.023,11.0476,167600.0
2008-12-04 15:10:00,13.45,13.49,13.29,13.33,151600.0,11.0394,11.0723,10.9081,10.9409,151600.0
2008-12-04 15:20:00,13.33,13.37,13.22,13.23,181800.0,10.9409,10.9738,10.8507,10.8589,181800.0
2008-12-04 15:30:00,13.23,13.33,13.21,13.25,208800.0,10.8589,10.9409,10.8425,10.8753,208800.0
2008-12-04 15:40:00,13.24,13.42,13.22,13.36,259800.0,10.8671,11.0148,10.8507,10.9656,259800.0
2008-12-04 15:50:00,13.36,13.43,13.26,13.4,379000.0,10.9656,11.023,10.8835,10.9984,379000.0
2008-12-05 09:30:00,13.46,13.46,13.15,13.33,71800.0,11.0476,11.0476,10.7932,10.9409,71800.0
2008-12-05 09:40:00,13.28,13.35,13.21,13.26,96000.0,10.8999,10.9574,10.8425,10.8835,96000.0
2008-12-05 09:50:00,13.26,13.43,13.26,13.33,93600.0,10.8835,11.023,10.8835,10.9409,93600.0
2008-12-05 10:00:00,13.33,13.36,13.28,13.35,71600.0,10.9409,10.9656,10.8999,10.9574,71600.0
2008-12-05 10:10:00,13.34,13.37,13.3,13.36,57400.0,10.9492,10.9738,10.9163,10.9656,57400.0
2008-12-05 10:20:00,13.35,13.4,13.31,13.39,78400.0,10.9574,10.9984,10.9245,10.9902,78400.0
2008-12-05 10:30:00,13.38,13.41,13.31,13.33,63200.0,10.982,11.0066,10.9245,10.9409,63200.0
2008-12-05 10:40:00,13.33,13.33,13.22,13.26,74600.0,10.9409,10.9409,10.8507,10.8835,74600.0
2008-12-05 10:50:00,13.25,13.31,13.22,13.26,48800.0,10.8753,10.9245,10.8507,10.8835,48800.0
2008-12-05 11:00:00,13.26,13.26,13.19,13.21,62200.0,10.8835,10.8835,10.826,10.8425,62200.0
2008-12-05 11:10:00,13.21,13.28,13.17,13.22,56200.0,10.8425,10.8999,10.8096,10.8507,56200.0
2008-12-05 11:20:00,13.21,13.28,13.21,13.27,56800.0,10.8425,10.8999,10.8425,10.8917,56800.0
2008-12-05 11:30:00,13.28,13.36,13.23,13.36,82800.0,10.8999,10.9656,10.8589,10.9656,82800.0
2008-12-05 11:40:00,13.36,13.39,13.33,13.34,24000.0,10.9656,10.9902,10.9409,10.9492,24000.0
2008-12-05 11:50:00,13.34,13.47,13.34,13.44,144600.0,10.9492,11.0559,10.9492,11.0312,144600.0
2008-12-05 12:00:00,13.44,13.53,13.44,13.51,115400.0,11.0312,11.1051,11.0312,11.0887,115400.0
2008-12-05 12:10:00,13.5,13.5,13.43,13.44,97200.0,11.0805,11.0805,11.023,11.0312,97200.0
2008-12-05 12:20:00,13.45,13.51,13.44,13.51,74000.0,11.0394,11.0887,11.0312,11.0887,74000.0
2008-12-05 12:30:00,13.51,13.51,13.38,13.38,66600.0,11.0887,11.0887,10.982,10.982,66600.0
2008-12-05 12:40:00,13.4,13.4,13.33,13.35,45400.0,10.9984,10.9984,10.9409,10.9574,45400.0
2008-12-05 12:50:00,13.35,13.37,13.31,13.36,39800.0,10.9574,10.9738,10.9245,10.9656,39800.0
2008-12-05 13:00:00,13.36,13.46,13.35,13.43,41000.0,10.9656,11.0476,10.9574,11.023,41000.0
2008-12-05 13:10:00,13.43,13.5,13.43,13.44,33600.0,11.023,11.0805,11.023,11.0312,33600.0
2008-12-05 13:20:00,13.44,13.49,13.39,13.41,41400.0,11.0312,11.0723,10.9902,11.0066,41400.0
2008-12-05 13:30:00,13.4,13.54,13.4,13.52,64800.0,10.9984,11.1133,10.9984,11.0969,64800.0
2008-12-05 13:40:00,13.5,13.62,13.49,13.56,39600.0,11.0805,11.179,11.0723,11.1297,39600.0
2008-12-05 13:50:00,13.56,13.67,13.56,13.59,38800.0,11.1297,11.22,11.1297,11.1543,38800.0
2008-12-05 14:00:00,13.59,13.61,13.58,13.59,98600.0,11.1543,11.1708,11.1461,11.1543,98600.0
2008-12-05 14:10:00,13.58,13.63,13.55,13.63,189400.0,11.1461,11.1872,11.1215,11.1872,189400.0
2008-12-05 14:20:00,13.63,13.71,13.59,13.61,102000.0,11.1872,11.2528,11.1543,11.1708,102000.0
2008-12-05 14:30:00,13.59,13.68,13.56,13.67,99600.0,11.1543,11.2282,11.1297,11.22,99600.0
2008-12-05 14:40:00,13.68,13.94,13.68,13.93,125000.0,11.2282,11.4416,11.2282,11.4334,125000.0
2008-12-05 14:50:00,13.92,13.92,13.78,13.8,130600.0,11.4252,11.4252,11.3103,11.3267,130600.0
2008-12-05 15:00:00,13.81,13.87,13.69,13.76,232200.0,11.3349,11.3842,11.2364,11.2939,232200.0
2008-12-05 15:10:00,13.74,13.95,13.72,13.88,136000.0,11.2775,11.4498,11.261,11.3924,136000.0
2008-12-05 15:20:00,13.88,13.99,13.81,13.94,175600.0,11.3924,11.4827,11.3349,11.4416,175600.0
2008-12-05 15:30:00,13.94,14.09,13.94,14.05,181600.0,11.4416,11.5647,11.4416,11.5319,181600.0
2008-12-05 15:40:00,14.05,14.09,13.93,13.99,352800.0,11.5319,11.5647,11.4334,11.4827,352800.0
2008-12-05 15:50:00,13.99,14.05,13.92,14.02,347600.0,11.4827,11.5319,11.4252,11.5073,347600.0
2008-12-08 09:30:00,14.3,14.38,14.21,14.29,79800.0,11.7371,11.8028,11.6632,11.7289,79800.0
2008-12-08 09:40:00,14.28,14.41,14.28,14.36,94200.0,11.7207,11.8274,11.7207,11.7863,94200.0
2008-12-08 09:50:00,14.35,14.36,14.15,14.16,114000.0,11.7781,11.7863,11.614,11.6222,114000.0
2008-12-08 10:00:00,14.15,14.25,14.06,14.22,61800.0,11.614,11.6961,11.5401,11.6714,61800.0
2008-12-08 10:10:00,14.22,14.25,14.11,14.15,85600.0,11.6714,11.6961,11.5812,11.614,85600.0
2008-12-08 10:20:00,14.13,14.21,14.1,14.14,45600.0,11.5976,11.6632,11.5729,11.6058,45600.0
2008-12-08 10:30:00,14.15,14.19,14.1,14.16,39000.0,11.614,11.6468,11.5729,11.6222,39000.0
2008-12-08 10:40:00,14.17,14.21,14.13,14.17,29000.0,11.6304,11.6632,11.5976,11.6304,29000.0
2008-12-08 10:50:00,14.15,14.19,14.13,14.17,42800.0,11.614,11.6468,11.5976,11.6304,42800.0
2008-12-08 11:00:00,14.17,14.2,14.02,14.06,69200.0,11.6304,11.655,11.5073,11.5401,69200.0
2008-12-08 11:10:00,14.07,14.12,14.03,14.08,161000.0,11.5483,11.5894,11.5155,11.5565,161000.0
2008-12-08 11:20:00,14.08,14.1,14.06,14.08,44800.0,11.5565,11.5729,11.5401,11.5565,44800.0
2008-12-08 11:30:00,14.08,14.11,14.03,14.03,62200.0,11.5565,11.5812,11.5155,11.5155,62200.0
2008-12-08 11:40:00,14.03,14.03,13.94,13.97,83200.0,11.5155,11.5155,11.4416,11.4662,83200.0
2008-12-08 11:50:00,13.96,13.97,13.92,13.97,146600.0,11.458,11.4662,11.4252,11.4662,146600.0
2008-12-08 12:00:00,13.98,14.02,13.94,13.97,124600.0,11.4745,11.5073,11.4416,11.4662,124600.0
2008-12-08 12:10:00,13.96,14.08,13.95,14.06,41600.0,11.458,11.5565,11.4498,11.5401,41600.0
2008-12-08 12:20:00,14.05,14.08,14.02,14.04,37400.0,11.5319,11.5565,11.5073,11.5237,37400.0
2008-12-08 12:30:00,14.04,14.06,14.03,14.04,43000.0,11.5237,11.5401,11.5155,11.5237,43000.0
2008-12-08 12:40:00,14.04,14.09,14.03,14.04,67800.0,11.5237,11.5647,11.5155,11.5237,67800.0
2008-12-08 12:50:00,14.04,14.06,13.94,13.97,129800.0,11.5237,11.5401,11.4416,11.4662,129800.0
2008-12-08 13:00:00,13.97,14.03,13.95,13.97,51400.0,11.4662,11.5155,11.4498,11.4662,51400.0
2008-12-08 13:10:00,13.97,13.98,13.83,13.83,55000.0,11.4662,11.4745,11.3513,11.3513,55000.0
2008-12-08 13:20:00,13.84,13.92,13.8,13.87,75600.0,11.3595,11.4252,11.3267,11.3842,75600.0
2008-12-08 13:30:00,13.86,13.86,13.77,13.85,68600.0,11.376,11.376,11.3021,11.3677,68600.0
2008-12-08 13:40:00,13.84,13.9,13.84,13.87,63000.0,11.3595,11.4088,11.3595,11.3842,63000.0
2008-12-08 13:50:00,13.88,13.91,13.82,13.9,75600.0,11.3924,11.417,11.3431,11.4088,75600.0
2008-12-08 14:00:00,13.89,13.93,13.86,13.91,62000.0,11.4006,11.4334,11.376,11.417,62000.0
2008-12-08 14:10:00,13.9,13.92,13.86,13.88,95400.0,11.4088,11.4252,11.376,11.3924,95400.0
2008-12-08 14:20:00,13.88,13.96,13.88,13.92,67200.0,11.3924,11.458,11.3924,11.4252,67200.0
2008-12-08 14:30:00,13.93,13.94,13.84,13.9,72800.0,11.4334,11.4416,11.3595,11.4088,72800.0
2008-12-08 14:40:00,13.9,14.02,13.87,13.97,71600.0,11.4088,11.5073,11.3842,11.4662,71600.0
2008-12-08 14:50:00,13.97,14.01,13.92,14.01,72800.0,11.4662,11.4991,11.4252,11.4991,72800.0
2008-12-08 15:00:00,14.02,14.05,13.97,14.04,91600.0,11.5073,11.5319,11.4662,11.5237,91600.0
2008-12-08 15:10:00,14.04,14.04,13.96,13.98,152600.0,11.5237,11.5237,11.458,11.4745,152600.0
2008-12-08 15:20:00,13.99,14.02,13.94,13.99,166000.0,11.4827,11.5073,11.4416,11.4827,166000.0
2008-12-08 15:30:00,14.0,14.04,13.95,13.97,161200.0,11.4909,11.5237,11.4498,11.4662,161200.0
2008-12-08 15:40:00,13.97,14.05,13.85,13.92,379800.0,11.4662,11.5319,11.3677,11.4252,379800.0
2008-12-08 15:50:00,13.93,13.97,13.88,13.94,335600.0,11.4334,11.4662,11.3924,11.4416,335600.0
2008-12-09 09:30:00,13.91,14.04,13.74,13.98,85200.0,11.417,11.5237,11.2775,11.4745,85200.0
2008-12-09 09:40:00,13.99,14.2,13.93,14.2,106200.0,11.4827,11.655,11.4334,11.655,106200.0
2008-12-09 09:50:00,14.2,14.2,14.0,14.0,112400.0,11.655,11.655,11.4909,11.4909,112400.0
2008-12-09 10:00:00,14.0,14.13,14.0,14.06,93000.0,11.4909,11.5976,11.4909,11.5401,93000.0
2008-12-09 10:10:00,14.06,14.21,14.06,14.2,40400.0,11.5401,11.6632,11.5401,11.655,40400.0
2008-12-09 10:20:00,14.2,14.28,14.19,14.27,69400.0,11.655,11.7207,11.6468,11.7125,69400.0
2008-12-09 10:30:00,14.28,14.35,14.23,14.24,78000.0,11.7207,11.7781,11.6796,11.6879,78000.0
2008-12-09 10:40:00,14.23,14.27,14.2,14.22,58000.0,11.6796,11.7125,11.655,11.6714,58000.0
2008-12-09 10:50:00,14.23,14.3,14.21,14.3,111600.0,11.6796,11.7371,11.6632,11.7371,111600.0
2008-12-09 11:00:00,14.28,14.36,14.22,14.24,96200.0,11.7207,11.7863,11.6714,11.6879,96200.0
2008-12-09 11:10:00,14.22,14.24,14.15,14.17,153200.0,11.6714,11.6879,11.614,11.6304,153200.0
2008-12-09 11:20:00,14.18,14.24,14.16,14.18,103000.0,11.6386,11.6879,11.6222,11.6386,103000.0
2008-12-09 11:30:00,14.17,14.24,14.17,14.22,314600.0,11.6304,11.6879,11.6304,11.6714,314600.0
2008-12-09 11:40:00,14.22,14.38,14.21,14.37,94600.0,11.6714,11.8028,11.6632,11.7946,94600.0
2008-12-09 11:50:00,14.38,14.43,14.33,14.33,62600.0,11.8028,11.8438,11.7617,11.7617,62600.0
2008-12-09 12:00:00,14.33,14.44,14.33,14.4,53000.0,11.7617,11.852,11.7617,11.8192,53000.0
2008-12-09 12:10:00,14.38,14.39,14.31,14.36,45200.0,11.8028,11.811,11.7453,11.7863,45200.0
2008-12-09 12:20:00,14.36,14.38,14.24,14.26,36800.0,11.7863,11.8028,11.6879,11.7043,36800.0
2008-12-09 12:30:00,14.26,14.34,14.25,14.33,72800.0,11.7043,11.7699,11.6961,11.7617,72800.0
2008-12-09 12:40:00,14.33,14.33,14.23,14.23,24000.0,11.7617,11.7617,11.6796,11.6796,24000.0
2008-12-09 12:50:00,14.23,14.28,14.23,14.27,71200.0,11.6796,11.7207,11.6796,11.7125,71200.0
2008-12-09 13:00:00,14.27,14.31,14.24,14.3,118200.0,11.7125,11.7453,11.6879,11.7371,118200.0
2008-12-09 13:10:00,14.28,14.29,14.21,14.22,65600.0,11.7207,11.7289,11.6632,11.6714,65600.0
2008-12-09 13:20:00,14.22,14.25,14.18,14.23,65800.0,11.6714,11.6961,11.6386,11.6796,65800.0
2008-12-09 13:30:00,14.23,14.25,14.18,14.22,131200.0,11.6796,11.6961,11.6386,11.6714,131200.0
2008-12-09 13:40:00,14.22,14.31,14.22,14.3,84200.0,11.6714,11.7453,11.6714,11.7371,84200.0
2008-12-09 13:50:00,14.3,14.31,14.18,14.19,106800.0,11.7371,11.7453,11.6386,11.6468,106800.0
2008-12-09 14:00:00,14.18,14.2,14.09,14.1,90200.0,11.6386,11.655,11.5647,11.5729,90200.0
2008-12-09 14:10:00,14.09,14.11,14.04,14.1,49200.0,11.5647,11.5812,11.5237,11.5729,49200.0
2008-12-09 14:20:00,14.1,14.1,14.01,14.06,77400.0,11.5729,11.5729,11.4991,11.5401,77400.0
2008-12-09 14:30:00,14.06,14.11,14.03,14.08,66600.0,11.5401,11.5812,11.5155,11.5565,66600.0
2008-12-09 14:40:00,14.07,14.13,14.03,14.12,74400.0,11.5483,11.5976,11.5155,11.5894,74400.0
2008-12-09 14:50:00,14.11,14.24,14.1,14.2,75000.0,11.5812,11.6879,11.5729,11.655,75000.0
2008-12-09 15:00:00,14.2,14.25,14.13,14.2,152000.0,11.655,11.6961,11.5976,11.655,152000.0
2008-12-09 15:10:00,14.21,14.21,14.05,14.16,163400.0,11.6632,11.6632,11.5319,11.6222,163400.0
2008-12-09 15:20:00,14.16,14.18,14.03,14.05,173800.0,11.6222,11.6386,11.5155,11.5319,173800.0
2008-12-09 15:30:00,14.05,14.11,14.01,14.07,162200.0,11.5319,11.5812,11.4991,11.5483,162200.0
2008-12-09 15:40:00,14.09,14.16,14.06,14.1,148400.0,11.5647,11.6222,11.5401,11.5729,148400.0
2008-12-09 15:50:00,14.09,14.11,14.04,14.06,354200.0,11.5647,11.5812,11.5237,11.5401,354200.0
2008-12-10 09:30:00,14.03,14.18,13.93,14.13,75400.0,11.5155,11.6386,11.4334,11.5976,75400.0
2008-12-10 09:40:00,14.13,14.2,14.03,14.05,75600.0,11.5976,11.655,11.5155,11.5319,75600.0
2008-12-10 09:50:00,14.05,14.06,13.92,13.95,136000.0,11.5319,11.5401,11.4252,11.4498,136000.0
2008-12-10 10:00:00,13.95,14.03,13.93,13.99,135000.0,11.4498,11.5155,11.4334,11.4827,135000.0
2008-12-10 10:10:00,14.0,14.12,14.0,14.11,48600.0,11.4909,11.5894,11.4909,11.5812,48600.0
2008-12-10 10:20:00,14.11,14.12,13.97,13.99,41600.0,11.5812,11.5894,11.4662,11.4827,41600.0
2008-12-10 10:30:00,14.01,14.05,13.96,14.04,44600.0,11.4991,11.5319,11.458,11.5237,44600.0
2008-12-10 10:40:00,14.03,14.05,13.96,13.99,48400.0,11.5155,11.5319,11.458,11.4827,48400.0
2008-12-10 10:50:00,13.99,14.06,13.97,14.06,68200.0,11.4827,11.5401,11.4662,11.5401,68200.0
2008-12-10 11:00:00,14.07,14.18,14.06,14.07,123000.0,11.5483,11.6386,11.5401,11.5483,123000.0
2008-12-10 11:10:00,14.06,14.18,14.06,14.17,52200.0,11.5401,11.6386,11.5401,11.6304,52200.0
2008-12-10 11:20:00,14.16,14.2,14.11,14.12,89000.0,11.6222,11.655,11.5812,11.5894,89000.0
2008-12-10 11:30:00,14.13,14.16,14.02,14.06,39800.0,11.5976,11.6222,11.5073,11.5401,39800.0
2008-12-10 11:40:00,14.06,14.19,14.02,14.19,43600.0,11.5401,11.6468,11.5073,11.6468,43600.0
2008-12-10 11:50:00,14.19,14.22,14.1,14.13,165200.0,11.6468,11.6714,11.5729,11.5976,165200.0
2008-12-10 12:00:00,14.13,14.21,14.13,14.16,121800.0,11.5976,11.6632,11.5976,11.6222,121800.0
2008-12-10 12:10:00,14.17,14.25,14.12,14.12,95000.0,11.6304,11.6961,11.5894,11.5894,95000.0
2008-12-10 12:20:00,14.13,14.19,14.09,14.12,169800.0,11.5976,11.6468,11.5647,11.5894,169800.0
2008-12-10 12:30:00,14.12,14.17,14.12,14.17,67600.0,11.5894,11.6304,11.5894,11.6304,67600.0
2008-12-10 12:40:00,14.16,14.21,14.15,14.18,66400.0,11.6222,11.6632,11.614,11.6386,66400.0
2008-12-10 12:50:00,14.17,14.22,14.13,14.17,55800.0,11.6304,11.6714,11.5976,11.6304,55800.0
2008-12-10 13:00:00,14.17,14.24,14.16,14.2,114400.0,11.6304,11.6879,11.6222,11.655,114400.0
2008-12-10 13:10:00,14.2,14.34,14.2,14.33,104400.0,11.655,11.7699,11.655,11.7617,104400.0
2008-12-10 13:20:00,14.33,14.36,14.29,14.3,87400.0,11.7617,11.7863,11.7289,11.7371,87400.0
2008-12-10 13:30:00,14.3,14.33,14.24,14.27,82200.0,11.7371,11.7617,11.6879,11.7125,82200.0
2008-12-10 13:40:00,14.27,14.34,14.26,14.32,71000.0,11.7125,11.7699,11.7043,11.7535,71000.0
2008-12-10 13:50:00,14.32,14.32,14.19,14.24,172200.0,11.7535,11.7535,11.6468,11.6879,172200.0
2008-12-10 14:00:00,14.25,14.33,14.22,14.33,206600.0,11.6961,11.7617,11.6714,11.7617,206600.0
2008-12-10 14:10:00,14.33,14.4,14.31,14.38,132400.0,11.7617,11.8192,11.7453,11.8028,132400.0
2008-12-10 14:20:00,14.39,14.4,14.29,14.35,122400.0,11.811,11.8192,11.7289,11.7781,122400.0
2008-12-10 14:30:00,14.36,14.42,14.3,14.42,122800.0,11.7863,11.8356,11.7371,11.8356,122800.0
2008-12-10 14:40:00,14.42,14.45,14.38,14.4,292200.0,11.8356,11.8602,11.8028,11.8192,292200.0
2008-12-10 14:50:00,14.4,14.52,14.38,14.44,243600.0,11.8192,11.9177,11.8028,11.852,243600.0
2008-12-10 15:00:00,14.44,14.46,14.35,14.44,153200.0,11.852,11.8684,11.7781,11.852,153200.0
2008-12-10 15:10:00,14.43,14.49,14.4,14.44,110200.0,11.8438,11.893,11.8192,11.852,110200.0
2008-12-10 15:20:00,14.44,14.52,14.42,14.52,176800.0,11.852,11.9177,11.8356,11.9177,176800.0
2008-12-10 15:30:00,14.52,14.52,14.41,14.5,283800.0,11.9177,11.9177,11.8274,11.9013,283800.0
2008-12-10 15:40:00,14.5,14.69,14.49,14.65,409600.0,11.9013,12.0572,11.893,12.0244,409600.0
2008-12-10 15:50:00,14.65,14.68,14.49,14.49,808800.0,12.0244,12.049,11.893,11.893,808800.0
2008-12-11 09:30:00,14.39,14.47,14.21,14.35,521000.0,11.811,11.8766,11.6632,11.7781,521000.0
2008-12-11 09:40:00,14.34,14.72,14.34,14.71,608400.0,11.7699,12.0818,11.7699,12.0736,608400.0
2008-12-11 09:50:00,14.72,14.72,14.42,14.49,111000.0,12.0818,12.0818,11.8356,11.893,111000.0
2008-12-11 10:00:00,14.47,14.62,14.46,14.51,164200.0,11.8766,11.9997,11.8684,11.9095,164200.0
2008-12-11 10:10:00,14.51,14.67,14.5,14.63,276200.0,11.9095,12.0408,11.9013,12.008,276200.0
2008-12-11 10:20:00,14.64,14.74,14.61,14.63,137400.0,12.0162,12.0982,11.9915,12.008,137400.0
2008-12-11 10:30:00,14.63,14.73,14.58,14.59,137400.0,12.008,12.09,11.9669,11.9751,137400.0
2008-12-11 10:40:00,14.59,14.62,14.49,14.51,80800.0,11.9751,11.9997,11.893,11.9095,80800.0
2008-12-11 10:50:00,14.51,14.53,14.49,14.52,51200.0,11.9095,11.9259,11.893,11.9177,51200.0
2008-12-11 11:00:00,14.52,14.53,14.49,14.5,79400.0,11.9177,11.9259,11.893,11.9013,79400.0
2008-12-11 11:10:00,14.51,14.6,14.51,14.59,76800.0,11.9095,11.9833,11.9095,11.9751,76800.0
2008-12-11 11:20:00,14.58,14.65,14.56,14.63,90800.0,11.9669,12.0244,11.9505,12.008,90800.0
2008-12-11 11:30:00,14.63,14.65,14.54,14.58,55000.0,12.008,12.0244,11.9341,11.9669,55000.0
2008-12-11 11:40:00,14.58,14.6,14.52,14.54,63600.0,11.9669,11.9833,11.9177,11.9341,63600.0
2008-12-11 11:50:00,14.54,14.57,14.49,14.57,59200.0,11.9341,11.9587,11.893,11.9587,59200.0
2008-12-11 12:00:00,14.56,14.62,14.53,14.56,61600.0,11.9505,11.9997,11.9259,11.9505,61600.0
2008-12-11 12:10:00,14.56,14.57,14.51,14.54,36600.0,11.9505,11.9587,11.9095,11.9341,36600.0
2008-12-11 12:20:00,14.55,14.56,14.49,14.5,49200.0,11.9423,11.9505,11.893,11.9013,49200.0
2008-12-11 12:30:00,14.5,14.54,14.49,14.49,63400.0,11.9013,11.9341,11.893,11.893,63400.0
2008-12-11 12:40:00,14.48,14.53,14.47,14.52,52000.0,11.8848,11.9259,11.8766,11.9177,52000.0
2008-12-11 12:50:00,14.51,14.61,14.49,14.59,172200.0,11.9095,11.9915,11.893,11.9751,172200.0
2008-12-11 13:00:00,14.6,14.61,14.5,14.51,43200.0,11.9833,11.9915,11.9013,11.9095,43200.0
2008-12-11 13:10:00,14.51,14.53,14.45,14.45,60400.0,11.9095,11.9259,11.8602,11.8602,60400.0
2008-12-11 13:20:00,14.46,14.51,14.43,14.49,123800.0,11.8684,11.9095,11.8438,11.893,123800.0
2008-12-11 13:30:00,14.49,14.52,14.49,14.5,68400.0,11.893,11.9177,11.893,11.9013,68400.0
2008-12-11 13:40:00,14.5,14.56,14.5,14.52,89000.0,11.9013,11.9505,11.9013,11.9177,89000.0
2008-12-11 13:50:00,14.52,14.58,14.48,14.49,75400.0,11.9177,11.9669,11.8848,11.893,75400.0
2008-12-11 14:00:00,14.49,14.51,14.43,14.43,33400.0,11.893,11.9095,11.8438,11.8438,33400.0
2008-12-11 14:10:00,14.43,14.46,14.41,14.45,80400.0,11.8438,11.8684,11.8274,11.8602,80400.0
2008-12-11 14:20:00,14.45,14.49,14.42,14.49,82600.0,11.8602,11.893,11.8356,11.893,82600.0
2008-12-11 14:30:00,14.49,14.53,14.44,14.44,64800.0,11.893,11.9259,11.852,11.852,64800.0
2008-12-11 14:40:00,14.44,14.45,14.36,14.4,73400.0,11.852,11.8602,11.7863,11.8192,73400.0
2008-12-11 14:50:00,14.4,14.44,14.3,14.35,171600.0,11.8192,11.852,11.7371,11.7781,171600.0
2008-12-11 15:00:00,14.36,14.4,14.27,14.32,222000.0,11.7863,11.8192,11.7125,11.7535,222000.0
2008-12-11 15:10:00,14.32,14.34,14.22,14.22,152400.0,11.7535,11.7699,11.6714,11.6714,152400.0
2008-12-11 15:20:00,14.22,14.36,14.19,14.32,237200.0,11.6714,11.7863,11.6468,11.7535,237200.0
2008-12-11 15:30:00,14.33,14.36,14.26,14.29,337400.0,11.7617,11.7863,11.7043,11.7289,337400.0
2008-12-11 15:40:00,14.28,14.39,14.27,14.35,152400.0,11.7207,11.811,11.7125,11.7781,152400.0
2008-12-11 15:50:00,14.35,14.45,14.3,14.33,331000.0,11.7781,11.8602,11.7371,11.7617,331000.0
2008-12-12 09:30:00,14.02,14.49,14.02,14.34,292600.0,11.5073,11.893,11.5073,11.7699,292600.0
2008-12-12 09:40:00,14.35,14.41,14.24,14.3,137400.0,11.7781,11.8274,11.6879,11.7371,137400.0
2008-12-12 09:50:00,14.32,14.43,14.28,14.37,199600.0,11.7535,11.8438,11.7207,11.7946,199600.0
2008-12-12 10:00:00,14.36,14.38,14.28,14.28,129200.0,11.7863,11.8028,11.7207,11.7207,129200.0
2008-12-12 10:10:00,14.28,14.37,14.24,14.28,70600.0,11.7207,11.7946,11.6879,11.7207,70600.0
2008-12-12 10:20:00,14.28,14.29,14.22,14.27,97200.0,11.7207,11.7289,11.6714,11.7125,97200.0
2008-12-12 10:30:00,14.26,14.27,14.19,14.24,80600.0,11.7043,11.7125,11.6468,11.6879,80600.0
2008-12-12 10:40:00,14.24,14.27,14.16,14.17,115600.0,11.6879,11.7125,11.6222,11.6304,115600.0
2008-12-12 10:50:00,14.15,14.25,14.15,14.25,128600.0,11.614,11.6961,11.614,11.6961,128600.0
2008-12-12 11:00:00,14.24,14.28,14.19,14.24,142000.0,11.6879,11.7207,11.6468,11.6879,142000.0
2008-12-12 11:10:00,14.25,14.25,14.13,14.23,74200.0,11.6961,11.6961,11.5976,11.6796,74200.0
2008-12-12 11:20:00,14.23,14.31,14.23,14.23,52600.0,11.6796,11.7453,11.6796,11.6796,52600.0
2008-12-12 11:30:00,14.24,14.31,14.22,14.24,115000.0,11.6879,11.7453,11.6714,11.6879,115000.0
2008-12-12 11:40:00,14.24,14.31,14.24,14.29,182600.0,11.6879,11.7453,11.6879,11.7289,182600.0
2008-12-12 11:50:00,14.29,14.29,14.22,14.24,73800.0,11.7289,11.7289,11.6714,11.6879,73800.0
2008-12-12 12:00:00,14.24,14.29,14.22,14.26,132600.0,11.6879,11.7289,11.6714,11.7043,132600.0
2008-12-12 12:10:00,14.26,14.29,14.19,14.29,141200.0,11.7043,11.7289,11.6468,11.7289,141200.0
2008-12-12 12:20:00,14.29,14.34,14.27,14.31,49600.0,11.7289,11.7699,11.7125,11.7453,49600.0
2008-12-12 12:30:00,14.3,14.37,14.29,14.35,29400.0,11.7371,11.7946,11.7289,11.7781,29400.0
2008-12-12 12:40:00,14.35,14.42,14.33,14.38,95000.0,11.7781,11.8356,11.7617,11.8028,95000.0
2008-12-12 12:50:00,14.38,14.53,14.38,14.49,29200.0,11.8028,11.9259,11.8028,11.893,29200.0
2008-12-12 13:00:00,14.5,14.55,14.47,14.5,32200.0,11.9013,11.9423,11.8766,11.9013,32200.0
2008-12-12 13:10:00,14.5,14.51,14.43,14.48,40400.0,11.9013,11.9095,11.8438,11.8848,40400.0
2008-12-12 13:20:00,14.46,14.51,14.44,14.47,64600.0,11.8684,11.9095,11.852,11.8766,64600.0
2008-12-12 13:30:00,14.49,14.5,14.35,14.37,93600.0,11.893,11.9013,11.7781,11.7946,93600.0
2008-12-12 13:40:00,14.37,14.4,14.3,14.38,65800.0,11.7946,11.8192,11.7371,11.8028,65800.0
2008-12-12 13:50:00,14.37,14.47,14.31,14.41,53200.0,11.7946,11.8766,11.7453,11.8274,53200.0
2008-12-12 14:00:00,14.42,14.55,14.39,14.51,54600.0,11.8356,11.9423,11.811,11.9095,54600.0
2008-12-12 14:10:00,14.52,14.56,14.46,14.46,61000.0,11.9177,11.9505,11.8684,11.8684,61000.0
2008-12-12 14:20:00,14.46,14.47,14.39,14.47,94800.0,11.8684,11.8766,11.811,11.8766,94800.0
2008-12-12 14:30:00,14.47,14.55,14.34,14.53,74000.0,11.8766,11.9423,11.7699,11.9259,74000.0
2008-12-12 14:40:00,14.54,14.63,14.48,14.63,111000.0,11.9341,12.008,11.8848,12.008,111000.0
2008-12-12 14:50:00,14.62,14.71,14.62,14.69,116000.0,11.9997,12.0736,11.9997,12.0572,116000.0
2008-12-12 15:00:00,14.7,14.78,14.65,14.7,163800.0,12.0654,12.1311,12.0244,12.0654,163800.0
2008-12-12 15:10:00,14.69,14.84,14.65,14.81,407200.0,12.0572,12.1803,12.0244,12.1557,407200.0
2008-12-12 15:20:00,14.8,14.94,14.8,14.92,468400.0,12.1475,12.2624,12.1475,12.246,468400.0
2008-12-12 15:30:00,14.92,14.93,14.8,14.88,339800.0,12.246,12.2542,12.1475,12.2131,339800.0
2008-12-12 15:40:00,14.87,14.92,14.76,14.78,220200.0,12.2049,12.246,12.1147,12.1311,220200.0
2008-12-12 15:50:00,14.77,14.84,14.7,14.83,287000.0,12.1229,12.1803,12.0654,12.1721,287000.0
2008-12-15 09:30:00,14.85,14.94,14.76,14.79,145000.0,12.1885,12.2624,12.1147,12.1393,145000.0
2008-12-15 09:40:00,14.79,14.79,14.64,14.72,70200.0,12.1393,12.1393,12.0162,12.0818,70200.0
2008-12-15 09:50:00,14.71,14.74,14.5,14.51,60000.0,12.0736,12.0982,11.9013,11.9095,60000.0
2008-12-15 10:00:00,14.51,14.57,14.49,14.51,107600.0,11.9095,11.9587,11.893,11.9095,107600.0
2008-12-15 10:10:00,14.52,14.54,14.49,14.5,99400.0,11.9177,11.9341,11.893,11.9013,99400.0
2008-12-15 10:20:00,14.5,14.51,14.4,14.42,106200.0,11.9013,11.9095,11.8192,11.8356,106200.0
2008-12-15 10:30:00,14.42,14.48,14.38,14.4,242200.0,11.8356,11.8848,11.8028,11.8192,242200.0
2008-12-15 10:40:00,14.42,14.48,14.38,14.46,240200.0,11.8356,11.8848,11.8028,11.8684,240200.0
2008-12-15 10:50:00,14.47,14.53,14.4,14.43,186200.0,11.8766,11.9259,11.8192,11.8438,186200.0
2008-12-15 11:00:00,14.41,14.47,14.36,14.46,311000.0,11.8274,11.8766,11.7863,11.8684,311000.0
2008-12-15 11:10:00,14.43,14.49,14.38,14.43,92200.0,11.8438,11.893,11.8028,11.8438,92200.0
2008-12-15 11:20:00,14.43,14.46,14.35,14.4,686800.0,11.8438,11.8684,11.7781,11.8192,686800.0
2008-12-15 11:30:00,14.4,14.52,14.38,14.47,489200.0,11.8192,11.9177,11.8028,11.8766,489200.0
2008-12-15 11:40:00,14.47,14.59,14.47,14.59,63200.0,11.8766,11.9751,11.8766,11.9751,63200.0
2008-12-15 11:50:00,14.6,14.6,14.47,14.47,34200.0,11.9833,11.9833,11.8766,11.8766,34200.0
2008-12-15 12:00:00,14.47,14.51,14.42,14.5,52600.0,11.8766,11.9095,11.8356,11.9013,52600.0
2008-12-15 12:10:00,14.51,14.53,14.47,14.52,50000.0,11.9095,11.9259,11.8766,11.9177,50000.0
2008-12-15 12:20:00,14.53,14.56,14.5,14.51,25800.0,11.9259,11.9505,11.9013,11.9095,25800.0
2008-12-15 12:30:00,14.51,14.51,14.43,14.43,53000.0,11.9095,11.9095,11.8438,11.8438,53000.0
2008-12-15 12:40:00,14.44,14.48,14.4,14.44,66400.0,11.852,11.8848,11.8192,11.852,66400.0
2008-12-15 12:50:00,14.43,14.44,14.43,14.43,266600.0,11.8438,11.852,11.8438,11.8438,266600.0
2008-12-15 13:00:00,14.43,14.43,14.36,14.38,351400.0,11.8438,11.8438,11.7863,11.8028,351400.0
2008-12-15 13:10:00,14.38,14.38,14.35,14.37,47000.0,11.8028,11.8028,11.7781,11.7946,47000.0
2008-12-15 13:20:00,14.36,14.46,14.36,14.45,52200.0,11.7863,11.8684,11.7863,11.8602,52200.0
2008-12-15 13:30:00,14.46,14.52,14.45,14.5,37800.0,11.8684,11.9177,11.8602,11.9013,37800.0
2008-12-15 13:40:00,14.52,14.54,14.49,14.53,32200.0,11.9177,11.9341,11.893,11.9259,32200.0
2008-12-15 13:50:00,14.54,14.54,14.49,14.52,37600.0,11.9341,11.9341,11.893,11.9177,37600.0
2008-12-15 14:00:00,14.52,14.58,14.49,14.52,40000.0,11.9177,11.9669,11.893,11.9177,40000.0
2008-12-15 14:10:00,14.52,14.53,14.43,14.49,62400.0,11.9177,11.9259,11.8438,11.893,62400.0
2008-12-15 14:20:00,14.49,14.55,14.42,14.42,44400.0,11.893,11.9423,11.8356,11.8356,44400.0
2008-12-15 14:30:00,14.42,14.51,14.41,14.49,72800.0,11.8356,11.9095,11.8274,11.893,72800.0
2008-12-15 14:40:00,14.49,14.53,14.45,14.5,95000.0,11.893,11.9259,11.8602,11.9013,95000.0
2008-12-15 14:50:00,14.5,14.52,14.48,14.48,113800.0,11.9013,11.9177,11.8848,11.8848,113800.0
2008-12-15 15:00:00,14.49,14.56,14.47,14.49,179000.0,11.893,11.9505,11.8766,11.893,179000.0
2008-12-15 15:10:00,14.49,14.52,14.48,14.49,208600.0,11.893,11.9177,11.8848,11.893,208600.0
2008-12-15 15:20:00,14.49,14.53,14.42,14.47,225000.0,11.893,11.9259,11.8356,11.8766,225000.0
2008-12-15 15:30:00,14.46,14.69,14.4,14.6,233600.0,11.8684,12.0572,11.8192,11.9833,233600.0
2008-12-15 15:40:00,14.62,14.74,14.57,14.67,175000.0,11.9997,12.0982,11.9587,12.0408,175000.0
2008-12-15 15:50:00,14.68,14.68,14.56,14.62,190200.0,12.049,12.049,11.9505,11.9997,190200.0
2008-12-16 09:30:00,14.97,15.02,14.61,14.67,170000.0,12.287,12.3281,11.9915,12.0408,170000.0
2008-12-16 09:40:00,14.69,14.74,14.61,14.68,118000.0,12.0572,12.0982,11.9915,12.049,118000.0
2008-12-16 09:50:00,14.68,14.71,14.65,14.68,298000.0,12.049,12.0736,12.0244,12.049,298000.0
2008-12-16 10:00:00,14.67,14.81,14.66,14.74,161200.0,12.0408,12.1557,12.0326,12.0982,161200.0
2008-12-16 10:10:00,14.73,14.76,14.71,14.74,90600.0,12.09,12.1147,12.0736,12.0982,90600.0
2008-12-16 10:20:00,14.74,14.76,14.72,14.73,176400.0,12.0982,12.1147,12.0818,12.09,176400.0
2008-12-16 10:30:00,14.74,14.74,14.68,14.68,38800.0,12.0982,12.0982,12.049,12.049,38800.0
2008-12-16 10:40:00,14.69,14.7,14.62,14.63,62800.0,12.0572,12.0654,11.9997,12.008,62800.0
2008-12-16 10:50:00,14.63,14.68,14.62,14.68,45600.0,12.008,12.049,11.9997,12.049,45600.0
2008-12-16 11:00:00,14.69,14.75,14.68,14.73,55200.0,12.0572,12.1064,12.049,12.09,55200.0
2008-12-16 11:10:00,14.72,14.74,14.69,14.69,73800.0,12.0818,12.0982,12.0572,12.0572,73800.0
2008-12-16 11:20:00,14.69,14.7,14.63,14.65,47600.0,12.0572,12.0654,12.008,12.0244,47600.0
2008-12-16 11:30:00,14.65,14.7,14.64,14.65,33600.0,12.0244,12.0654,12.0162,12.0244,33600.0
2008-12-16 11:40:00,14.65,14.65,14.59,14.6,52000.0,12.0244,12.0244,11.9751,11.9833,52000.0
2008-12-16 11:50:00,14.6,14.61,14.56,14.57,112000.0,11.9833,11.9915,11.9505,11.9587,112000.0
2008-12-16 12:00:00,14.58,14.58,14.51,14.51,70200.0,11.9669,11.9669,11.9095,11.9095,70200.0
2008-12-16 12:10:00,14.51,14.62,14.5,14.6,252400.0,11.9095,11.9997,11.9013,11.9833,252400.0
2008-12-16 12:20:00,14.59,14.63,14.58,14.63,29200.0,11.9751,12.008,11.9669,12.008,29200.0
2008-12-16 12:30:00,14.63,14.69,14.63,14.67,87600.0,12.008,12.0572,12.008,12.0408,87600.0
2008-12-16 12:40:00,14.65,14.74,14.63,14.67,70400.0,12.0244,12.0982,12.008,12.0408,70400.0
2008-12-16 12:50:00,14.67,14.67,14.64,14.67,24600.0,12.0408,12.0408,12.0162,12.0408,24600.0
2008-12-16 13:00:00,14.66,14.7,14.65,14.7,78000.0,12.0326,12.0654,12.0244,12.0654,78000.0
2008-12-16 13:10:00,14.69,14.77,14.65,14.77,97400.0,12.0572,12.1229,12.0244,12.1229,97400.0
2008-12-16 13:20:00,14.76,14.82,14.73,14.77,213600.0,12.1147,12.1639,12.09,12.1229,213600.0
2008-12-16 13:30:00,14.77,14.77,14.71,14.76,60400.0,12.1229,12.1229,12.0736,12.1147,60400.0
2008-12-16 13:40:00,14.74,14.78,14.72,14.73,29200.0,12.0982,12.1311,12.0818,12.09,29200.0
2008-12-16 13:50:00,14.73,14.8,14.72,14.79,73600.0,12.09,12.1475,12.0818,12.1393,73600.0
2008-12-16 14:00:00,14.79,14.85,14.78,14.82,50600.0,12.1393,12.1885,12.1311,12.1639,50600.0
2008-12-16 14:10:00,14.81,14.93,14.79,14.83,42200.0,12.1557,12.2542,12.1393,12.1721,42200.0
2008-12-16 14:20:00,14.83,15.06,14.83,14.99,156200.0,12.1721,12.3609,12.1721,12.3034,156200.0
2008-12-16 14:30:00,14.97,15.17,14.97,15.15,390400.0,12.287,12.4512,12.287,12.4348,390400.0
2008-12-16 14:40:00,15.13,15.13,14.86,14.88,205600.0,12.4183,12.4183,12.1967,12.2131,205600.0
2008-12-16 14:50:00,14.89,15.02,14.86,14.96,102200.0,12.2214,12.3281,12.1967,12.2788,102200.0
2008-12-16 15:00:00,14.97,15.0,14.81,14.9,132000.0,12.287,12.3116,12.1557,12.2296,132000.0
2008-12-16 15:10:00,14.91,15.02,14.91,14.98,334800.0,12.2378,12.3281,12.2378,12.2952,334800.0
2008-12-16 15:20:00,14.99,15.12,14.99,15.06,217000.0,12.3034,12.4101,12.3034,12.3609,217000.0
2008-12-16 15:30:00,15.06,15.13,15.06,15.13,202600.0,12.3609,12.4183,12.3609,12.4183,202600.0
2008-12-16 15:40:00,15.13,15.13,14.96,14.98,351600.0,12.4183,12.4183,12.2788,12.2952,351600.0
2008-12-16 15:50:00,14.98,15.2,14.97,15.16,473200.0,12.2952,12.4758,12.287,12.443,473200.0
2008-12-17 09:30:00,15.19,15.19,14.86,14.95,38200.0,12.4676,12.4676,12.1967,12.2706,38200.0
2008-12-17 09:40:00,14.99,15.15,14.97,15.05,69400.0,12.3034,12.4348,12.287,12.3527,69400.0
2008-12-17 09:50:00,15.06,15.14,15.01,15.14,50200.0,12.3609,12.4266,12.3198,12.4266,50200.0
2008-12-17 10:00:00,15.13,15.14,14.99,15.02,67400.0,12.4183,12.4266,12.3034,12.3281,67400.0
2008-12-17 10:10:00,15.02,15.03,14.88,14.88,36200.0,12.3281,12.3363,12.2131,12.2131,36200.0
2008-12-17 10:20:00,14.9,14.91,14.85,14.85,75200.0,12.2296,12.2378,12.1885,12.1885,75200.0
2008-12-17 10:30:00,14.86,14.92,14.81,14.85,58000.0,12.1967,12.246,12.1557,12.1885,58000.0
2008-12-17 10:40:00,14.85,14.9,14.81,14.81,70800.0,12.1885,12.2296,12.1557,12.1557,70800.0
2008-12-17 10:50:00,14.8,14.88,14.77,14.86,57800.0,12.1475,12.2131,12.1229,12.1967,57800.0
2008-12-17 11:00:00,14.87,14.88,14.83,14.88,61200.0,12.2049,12.2131,12.1721,12.2131,61200.0
2008-12-17 11:10:00,14.88,14.88,14.78,14.8,56400.0,12.2131,12.2131,12.1311,12.1475,56400.0
2008-12-17 11:20:00,14.8,14.82,14.75,14.78,102600.0,12.1475,12.1639,12.1064,12.1311,102600.0
2008-12-17 11:30:00,14.79,14.95,14.78,14.95,89600.0,12.1393,12.2706,12.1311,12.2706,89600.0
2008-12-17 11:40:00,14.93,15.03,14.93,14.98,58600.0,12.2542,12.3363,12.2542,12.2952,58600.0
2008-12-17 11:50:00,14.98,15.03,14.95,14.99,32800.0,12.2952,12.3363,12.2706,12.3034,32800.0
2008-12-17 12:00:00,14.99,15.1,14.92,15.1,42400.0,12.3034,12.3937,12.246,12.3937,42400.0
2008-12-17 12:10:00,15.1,15.17,15.09,15.17,71800.0,12.3937,12.4512,12.3855,12.4512,71800.0
2008-12-17 12:20:00,15.15,15.24,15.12,15.23,174800.0,12.4348,12.5086,12.4101,12.5004,174800.0
2008-12-17 12:30:00,15.21,15.28,15.19,15.23,60800.0,12.484,12.5415,12.4676,12.5004,60800.0
2008-12-17 12:40:00,15.22,15.29,15.19,15.29,42200.0,12.4922,12.5497,12.4676,12.5497,42200.0
2008-12-17 12:50:00,15.28,15.34,15.26,15.27,51400.0,12.5415,12.5907,12.525,12.5333,51400.0
2008-12-17 13:00:00,15.27,15.28,15.22,15.24,34000.0,12.5333,12.5415,12.4922,12.5086,34000.0
2008-12-17 13:10:00,15.24,15.37,15.24,15.32,61000.0,12.5086,12.6153,12.5086,12.5743,61000.0
2008-12-17 13:20:00,15.31,15.38,15.31,15.31,49400.0,12.5661,12.6235,12.5661,12.5661,49400.0
2008-12-17 13:30:00,15.3,15.43,15.3,15.4,33000.0,12.5579,12.6646,12.5579,12.64,33000.0
2008-12-17 13:40:00,15.4,15.45,15.4,15.4,40400.0,12.64,12.681,12.64,12.64,40400.0
2008-12-17 13:50:00,15.41,15.42,15.35,15.4,21000.0,12.6482,12.6564,12.5989,12.64,21000.0
2008-12-17 14:00:00,15.37,15.4,15.35,15.4,38400.0,12.6153,12.64,12.5989,12.64,38400.0
2008-12-17 14:10:00,15.39,15.41,15.36,15.38,36800.0,12.6317,12.6482,12.6071,12.6235,36800.0
2008-12-17 14:20:00,15.37,15.4,15.19,15.2,67000.0,12.6153,12.64,12.4676,12.4758,67000.0
2008-12-17 14:30:00,15.2,15.24,15.16,15.24,88400.0,12.4758,12.5086,12.443,12.5086,88400.0
2008-12-17 14:40:00,15.23,15.24,15.16,15.24,89200.0,12.5004,12.5086,12.443,12.5086,89200.0
2008-12-17 14:50:00,15.26,15.26,15.13,15.2,93000.0,12.525,12.525,12.4183,12.4758,93000.0
2008-12-17 15:00:00,15.19,15.29,15.18,15.18,127600.0,12.4676,12.5497,12.4594,12.4594,127600.0
2008-12-17 15:10:00,15.18,15.29,15.15,15.25,88400.0,12.4594,12.5497,12.4348,12.5168,88400.0
2008-12-17 15:20:00,15.24,15.26,15.13,15.15,103400.0,12.5086,12.525,12.4183,12.4348,103400.0
2008-12-17 15:30:00,15.15,15.2,15.11,15.15,171200.0,12.4348,12.4758,12.4019,12.4348,171200.0
2008-12-17 15:40:00,15.15,15.28,15.15,15.25,180200.0,12.4348,12.5415,12.4348,12.5168,180200.0
2008-12-17 15:50:00,15.26,15.26,15.1,15.11,256600.0,12.525,12.525,12.3937,12.4019,256600.0
2008-12-18 09:30:00,15.18,15.38,15.15,15.24,78000.0,12.4594,12.6235,12.4348,12.5086,78000.0
2008-12-18 09:40:00,15.27,15.36,15.22,15.23,92400.0,12.5333,12.6071,12.4922,12.5004,92400.0
2008-12-18 09:50:00,15.24,15.27,15.09,15.12,102000.0,12.5086,12.5333,12.3855,12.4101,102000.0
2008-12-18 10:00:00,15.13,15.26,15.12,15.23,129000.0,12.4183,12.525,12.4101,12.5004,129000.0
2008-12-18 10:10:00,15.24,15.26,15.18,15.2,75200.0,12.5086,12.525,12.4594,12.4758,75200.0
2008-12-18 10:20:00,15.2,15.28,15.19,15.25,83400.0,12.4758,12.5415,12.4676,12.5168,83400.0
2008-12-18 10:30:00,15.25,15.3,15.24,15.29,57200.0,12.5168,12.5579,12.5086,12.5497,57200.0
2008-12-18 10:40:00,15.31,15.31,15.24,15.24,80600.0,12.5661,12.5661,12.5086,12.5086,80600.0
2008-12-18 10:50:00,15.22,15.23,15.16,15.17,92200.0,12.4922,12.5004,12.443,12.4512,92200.0
2008-12-18 11:00:00,15.17,15.19,15.11,15.14,66600.0,12.4512,12.4676,12.4019,12.4266,66600.0
2008-12-18 11:10:00,15.13,15.17,15.1,15.15,71400.0,12.4183,12.4512,12.3937,12.4348,71400.0
2008-12-18 11:20:00,15.14,15.14,15.06,15.12,45800.0,12.4266,12.4266,12.3609,12.4101,45800.0
2008-12-18 11:30:00,15.12,15.13,14.96,15.01,77600.0,12.4101,12.4183,12.2788,12.3198,77600.0
2008-12-18 11:40:00,14.99,15.1,14.99,15.08,38600.0,12.3034,12.3937,12.3034,12.3773,38600.0
2008-12-18 11:50:00,15.08,15.15,15.08,15.15,19000.0,12.3773,12.4348,12.3773,12.4348,19000.0
2008-12-18 12:00:00,15.15,15.19,15.12,15.19,28000.0,12.4348,12.4676,12.4101,12.4676,28000.0
2008-12-18 12:10:00,15.19,15.22,15.18,15.18,27600.0,12.4676,12.4922,12.4594,12.4594,27600.0
2008-12-18 12:20:00,15.19,15.19,15.1,15.1,29000.0,12.4676,12.4676,12.3937,12.3937,29000.0
2008-12-18 12:30:00,15.11,15.13,15.08,15.09,23800.0,12.4019,12.4183,12.3773,12.3855,23800.0
2008-12-18 12:40:00,15.08,15.14,15.08,15.14,34000.0,12.3773,12.4266,12.3773,12.4266,34000.0
2008-12-18 12:50:00,15.13,15.13,15.06,15.07,34000.0,12.4183,12.4183,12.3609,12.3691,34000.0
2008-12-18 13:00:00,15.07,15.09,15.04,15.08,38800.0,12.3691,12.3855,12.3445,12.3773,38800.0
2008-12-18 13:10:00,15.09,15.13,15.08,15.13,22400.0,12.3855,12.4183,12.3773,12.4183,22400.0
2008-12-18 13:20:00,15.13,15.13,15.04,15.04,32000.0,12.4183,12.4183,12.3445,12.3445,32000.0
2008-12-18 13:30:00,15.05,15.08,15.04,15.05,37600.0,12.3527,12.3773,12.3445,12.3527,37600.0
2008-12-18 13:40:00,15.05,15.06,14.88,14.9,149600.0,12.3527,12.3609,12.2131,12.2296,149600.0
2008-12-18 13:50:00,14.9,15.01,14.83,15.0,346200.0,12.2296,12.3198,12.1721,12.3116,346200.0
2008-12-18 14:00:00,15.0,15.02,14.97,14.99,53200.0,12.3116,12.3281,12.287,12.3034,53200.0
2008-12-18 14:10:00,14.99,15.01,14.94,14.94,38600.0,12.3034,12.3198,12.2624,12.2624,38600.0
2008-12-18 14:20:00,14.93,14.94,14.82,14.85,50200.0,12.2542,12.2624,12.1639,12.1885,50200.0
2008-12-18 14:30:00,14.85,14.86,14.8,14.84,69600.0,12.1885,12.1967,12.1475,12.1803,69600.0
2008-12-18 14:40:00,14.84,14.92,14.8,14.9,95400.0,12.1803,12.246,12.1475,12.2296,95400.0
2008-12-18 14:50:00,14.9,14.95,14.88,14.9,72200.0,12.2296,12.2706,12.2131,12.2296,72200.0
2008-12-18 15:00:00,14.9,14.9,14.82,14.84,78200.0,12.2296,12.2296,12.1639,12.1803,78200.0
2008-12-18 15:10:00,14.83,14.85,14.77,14.82,73600.0,12.1721,12.1885,12.1229,12.1639,73600.0
2008-12-18 15:20:00,14.82,14.82,14.65,14.67,92600.0,12.1639,12.1639,12.0244,12.0408,92600.0
2008-12-18 15:30:00,14.67,14.83,14.66,14.8,130600.0,12.0408,12.1721,12.0326,12.1475,130600.0
2008-12-18 15:40:00,14.8,14.93,14.78,14.88,165000.0,12.1475,12.2542,12.1311,12.2131,165000.0
2008-12-18 15:50:00,14.88,14.92,14.82,14.85,253200.0,12.2131,12.246,12.1639,12.1885,253200.0
2008-12-19 09:30:00,14.94,15.09,14.88,14.93,511400.0,12.2624,12.3855,12.2131,12.2542,511400.0
2008-12-19 09:40:00,14.93,14.97,14.83,14.95,56600.0,12.2542,12.287,12.1721,12.2706,56600.0
2008-12-19 09:50:00,14.95,15.08,14.94,15.01,62000.0,12.2706,12.3773,12.2624,12.3198,62000.0
2008-12-19 10:00:00,15.01,15.07,15.0,15.05,58200.0,12.3198,12.3691,12.3116,12.3527,58200.0
2008-12-19 10:10:00,15.05,15.11,15.0,15.1,48400.0,12.3527,12.4019,12.3116,12.3937,48400.0
2008-12-19 10:20:00,15.11,15.11,15.04,15.06,63400.0,12.4019,12.4019,12.3445,12.3609,63400.0
2008-12-19 10:30:00,15.06,15.07,14.99,15.01,171400.0,12.3609,12.3691,12.3034,12.3198,171400.0
2008-12-19 10:40:00,15.0,15.06,14.99,15.01,74000.0,12.3116,12.3609,12.3034,12.3198,74000.0
2008-12-19 10:50:00,15.01,15.05,14.99,15.0,37800.0,12.3198,12.3527,12.3034,12.3116,37800.0
2008-12-19 11:00:00,15.0,15.03,14.96,14.97,132600.0,12.3116,12.3363,12.2788,12.287,132600.0
2008-12-19 11:10:00,14.97,15.0,14.96,14.96,32600.0,12.287,12.3116,12.2788,12.2788,32600.0
2008-12-19 11:20:00,14.96,14.99,14.92,14.93,41400.0,12.2788,12.3034,12.246,12.2542,41400.0
2008-12-19 11:30:00,14.94,14.94,14.85,14.87,47400.0,12.2624,12.2624,12.1885,12.2049,47400.0
2008-12-19 11:40:00,14.86,14.9,14.83,14.83,48000.0,12.1967,12.2296,12.1721,12.1721,48000.0
2008-12-19 11:50:00,14.83,14.89,14.79,14.79,53400.0,12.1721,12.2214,12.1393,12.1393,53400.0
2008-12-19 12:00:00,14.79,14.83,14.76,14.79,73200.0,12.1393,12.1721,12.1147,12.1393,73200.0
2008-12-19 12:10:00,14.8,14.84,14.79,14.83,38400.0,12.1475,12.1803,12.1393,12.1721,38400.0
2008-12-19 12:20:00,14.81,14.84,14.79,14.84,96600.0,12.1557,12.1803,12.1393,12.1803,96600.0
2008-12-19 12:30:00,14.84,14.86,14.81,14.85,40000.0,12.1803,12.1967,12.1557,12.1885,40000.0
2008-12-19 12:40:00,14.85,14.86,14.8,14.81,94400.0,12.1885,12.1967,12.1475,12.1557,94400.0
2008-12-19 12:50:00,14.81,14.85,14.8,14.85,51600.0,12.1557,12.1885,12.1475,12.1885,51600.0
2008-12-19 13:00:00,14.85,14.85,14.83,14.85,40800.0,12.1885,12.1885,12.1721,12.1885,40800.0
2008-12-19 13:10:00,14.84,14.87,14.83,14.87,33600.0,12.1803,12.2049,12.1721,12.2049,33600.0
2008-12-19 13:20:00,14.87,14.88,14.85,14.87,49600.0,12.2049,12.2131,12.1885,12.2049,49600.0
2008-12-19 13:30:00,14.87,14.88,14.85,14.87,33800.0,12.2049,12.2131,12.1885,12.2049,33800.0
2008-12-19 13:40:00,14.88,14.88,14.85,14.85,21400.0,12.2131,12.2131,12.1885,12.1885,21400.0
2008-12-19 13:50:00,14.84,14.84,14.79,14.8,39200.0,12.1803,12.1803,12.1393,12.1475,39200.0
2008-12-19 14:00:00,14.8,14.86,14.8,14.83,38400.0,12.1475,12.1967,12.1475,12.1721,38400.0
2008-12-19 14:10:00,14.82,14.85,14.78,14.83,121000.0,12.1639,12.1885,12.1311,12.1721,121000.0
2008-12-19 14:20:00,14.83,14.83,14.76,14.78,131600.0,12.1721,12.1721,12.1147,12.1311,131600.0
2008-12-19 14:30:00,14.79,14.81,14.78,14.79,88800.0,12.1393,12.1557,12.1311,12.1393,88800.0
2008-12-19 14:40:00,14.79,14.82,14.79,14.82,98000.0,12.1393,12.1639,12.1393,12.1639,98000.0
2008-12-19 14:50:00,14.82,14.82,14.74,14.75,107800.0,12.1639,12.1639,12.0982,12.1064,107800.0
2008-12-19 15:00:00,14.75,14.81,14.74,14.78,121200.0,12.1064,12.1557,12.0982,12.1311,121200.0
2008-12-19 15:10:00,14.78,14.79,14.73,14.78,104400.0,12.1311,12.1393,12.09,12.1311,104400.0
2008-12-19 15:20:00,14.77,14.84,14.72,14.84,80200.0,12.1229,12.1803,12.0818,12.1803,80200.0
2008-12-19 15:30:00,14.85,14.85,14.74,14.76,97200.0,12.1885,12.1885,12.0982,12.1147,97200.0
2008-12-19 15:40:00,14.75,14.79,14.75,14.79,72600.0,12.1064,12.1393,12.1064,12.1393,72600.0
2008-12-19 15:50:00,14.78,14.81,14.78,14.78,180800.0,12.1311,12.1557,12.1311,12.1311,180800.0
2008-12-22 09:30:00,14.9,14.96,14.78,14.8,71200.0,12.2296,12.2788,12.1311,12.1475,71200.0
2008-12-22 09:40:00,14.77,14.79,14.65,14.76,24400.0,12.1229,12.1393,12.0244,12.1147,24400.0
2008-12-22 09:50:00,14.74,14.77,14.63,14.66,53000.0,12.0982,12.1229,12.008,12.0326,53000.0
2008-12-22 10:00:00,14.67,14.68,14.6,14.62,76800.0,12.0408,12.049,11.9833,11.9997,76800.0
2008-12-22 10:10:00,14.62,14.66,14.6,14.66,31600.0,11.9997,12.0326,11.9833,12.0326,31600.0
2008-12-22 10:20:00,14.67,14.69,14.62,14.64,38200.0,12.0408,12.0572,11.9997,12.0162,38200.0
2008-12-22 10:30:00,14.64,14.74,14.63,14.72,38400.0,12.0162,12.0982,12.008,12.0818,38400.0
2008-12-22 10:40:00,14.72,14.74,14.63,14.66,59800.0,12.0818,12.0982,12.008,12.0326,59800.0
2008-12-22 10:50:00,14.66,14.69,14.63,14.65,17800.0,12.0326,12.0572,12.008,12.0244,17800.0
2008-12-22 11:00:00,14.64,14.65,14.54,14.55,39400.0,12.0162,12.0244,11.9341,11.9423,39400.0
2008-12-22 11:10:00,14.54,14.56,14.51,14.55,66400.0,11.9341,11.9505,11.9095,11.9423,66400.0
2008-12-22 11:20:00,14.55,14.55,14.5,14.52,51800.0,11.9423,11.9423,11.9013,11.9177,51800.0
2008-12-22 11:30:00,14.51,14.53,14.48,14.53,114400.0,11.9095,11.9259,11.8848,11.9259,114400.0
2008-12-22 11:40:00,14.51,14.59,14.5,14.56,16400.0,11.9095,11.9751,11.9013,11.9505,16400.0
2008-12-22 11:50:00,14.57,14.63,14.56,14.62,82800.0,11.9587,12.008,11.9505,11.9997,82800.0
2008-12-22 12:00:00,14.61,14.62,14.56,14.57,31600.0,11.9915,11.9997,11.9505,11.9587,31600.0
2008-12-22 12:10:00,14.57,14.65,14.57,14.65,20600.0,11.9587,12.0244,11.9587,12.0244,20600.0
2008-12-22 12:20:00,14.66,14.66,14.59,14.6,18200.0,12.0326,12.0326,11.9751,11.9833,18200.0
2008-12-22 12:30:00,14.6,14.63,14.57,14.58,28000.0,11.9833,12.008,11.9587,11.9669,28000.0
2008-12-22 12:40:00,14.58,14.63,14.56,14.6,21200.0,11.9669,12.008,11.9505,11.9833,21200.0
2008-12-22 12:50:00,14.59,14.62,14.59,14.61,32600.0,11.9751,11.9997,11.9751,11.9915,32600.0
2008-12-22 13:00:00,14.61,14.62,14.58,14.59,36800.0,11.9915,11.9997,11.9669,11.9751,36800.0
2008-12-22 13:10:00,14.57,14.63,14.56,14.61,30000.0,11.9587,12.008,11.9505,11.9915,30000.0
2008-12-22 13:20:00,14.61,14.62,14.57,14.58,24800.0,11.9915,11.9997,11.9587,11.9669,24800.0
2008-12-22 13:30:00,14.58,14.6,14.56,14.6,25600.0,11.9669,11.9833,11.9505,11.9833,25600.0
2008-12-22 13:40:00,14.6,14.62,14.56,14.58,56800.0,11.9833,11.9997,11.9505,11.9669,56800.0
2008-12-22 13:50:00,14.57,14.59,14.55,14.58,39000.0,11.9587,11.9751,11.9423,11.9669,39000.0
2008-12-22 14:00:00,14.59,14.6,14.56,14.58,31800.0,11.9751,11.9833,11.9505,11.9669,31800.0
2008-12-22 14:10:00,14.56,14.58,14.54,14.55,38000.0,11.9505,11.9669,11.9341,11.9423,38000.0
2008-12-22 14:20:00,14.56,14.57,14.49,14.52,42200.0,11.9505,11.9587,11.893,11.9177,42200.0
2008-12-22 14:30:00,14.52,14.56,14.49,14.52,66400.0,11.9177,11.9505,11.893,11.9177,66400.0
2008-12-22 14:40:00,14.5,14.6,14.5,14.59,40600.0,11.9013,11.9833,11.9013,11.9751,40600.0
2008-12-22 14:50:00,14.6,14.62,14.49,14.5,83200.0,11.9833,11.9997,11.893,11.9013,83200.0
2008-12-22 15:00:00,14.51,14.53,14.47,14.5,151800.0,11.9095,11.9259,11.8766,11.9013,151800.0
2008-12-22 15:10:00,14.51,14.53,14.49,14.49,93600.0,11.9095,11.9259,11.893,11.893,93600.0
2008-12-22 15:20:00,14.51,14.52,14.45,14.49,148400.0,11.9095,11.9177,11.8602,11.893,148400.0
2008-12-22 15:30:00,14.49,14.58,14.47,14.55,113400.0,11.893,11.9669,11.8766,11.9423,113400.0
2008-12-22 15:40:00,14.55,14.6,14.53,14.57,97000.0,11.9423,11.9833,11.9259,11.9587,97000.0
2008-12-22 15:50:00,14.58,14.71,14.57,14.68,196400.0,11.9669,12.0736,11.9587,12.049,196400.0
2008-12-23 09:30:00,14.78,14.79,14.67,14.76,31000.0,12.1311,12.1393,12.0408,12.1147,31000.0
2008-12-23 09:40:00,14.74,14.82,14.69,14.78,27200.0,12.0982,12.1639,12.0572,12.1311,27200.0
2008-12-23 09:50:00,14.77,14.79,14.72,14.77,33800.0,12.1229,12.1393,12.0818,12.1229,33800.0
2008-12-23 10:00:00,14.77,14.78,14.62,14.64,38800.0,12.1229,12.1311,11.9997,12.0162,38800.0
2008-12-23 10:10:00,14.66,14.78,14.65,14.73,22400.0,12.0326,12.1311,12.0244,12.09,22400.0
2008-12-23 10:20:00,14.71,14.74,14.66,14.74,32200.0,12.0736,12.0982,12.0326,12.0982,32200.0
2008-12-23 10:30:00,14.76,14.79,14.74,14.74,34400.0,12.1147,12.1393,12.0982,12.0982,34400.0
2008-12-23 10:40:00,14.74,14.76,14.71,14.72,19000.0,12.0982,12.1147,12.0736,12.0818,19000.0
2008-12-23 10:50:00,14.71,14.74,14.7,14.71,25200.0,12.0736,12.0982,12.0654,12.0736,25200.0
2008-12-23 11:00:00,14.7,14.72,14.65,14.65,9800.0,12.0654,12.0818,12.0244,12.0244,9800.0
2008-12-23 11:10:00,14.65,14.69,14.63,14.65,30400.0,12.0244,12.0572,12.008,12.0244,30400.0
2008-12-23 11:20:00,14.65,14.65,14.61,14.62,36200.0,12.0244,12.0244,11.9915,11.9997,36200.0
2008-12-23 11:30:00,14.62,14.65,14.62,14.63,26000.0,11.9997,12.0244,11.9997,12.008,26000.0
2008-12-23 11:40:00,14.65,14.66,14.63,14.65,21000.0,12.0244,12.0326,12.008,12.0244,21000.0
2008-12-23 11:50:00,14.63,14.63,14.57,14.57,37200.0,12.008,12.008,11.9587,11.9587,37200.0
2008-12-23 12:00:00,14.56,14.59,14.54,14.56,23200.0,11.9505,11.9751,11.9341,11.9505,23200.0
2008-12-23 12:10:00,14.57,14.59,14.55,14.58,22400.0,11.9587,11.9751,11.9423,11.9669,22400.0
2008-12-23 12:20:00,14.57,14.59,14.56,14.56,16400.0,11.9587,11.9751,11.9505,11.9505,16400.0
2008-12-23 12:30:00,14.58,14.58,14.52,14.52,17400.0,11.9669,11.9669,11.9177,11.9177,17400.0
2008-12-23 12:40:00,14.53,14.55,14.52,14.55,20800.0,11.9259,11.9423,11.9177,11.9423,20800.0
2008-12-23 12:50:00,14.55,14.58,14.55,14.56,15200.0,11.9423,11.9669,11.9423,11.9505,15200.0
2008-12-23 13:00:00,14.56,14.58,14.55,14.58,26400.0,11.9505,11.9669,11.9423,11.9669,26400.0
2008-12-23 13:10:00,14.58,14.58,14.54,14.54,16800.0,11.9669,11.9669,11.9341,11.9341,16800.0
2008-12-23 13:20:00,14.54,14.56,14.51,14.56,18600.0,11.9341,11.9505,11.9095,11.9505,18600.0
2008-12-23 13:30:00,14.55,14.56,14.52,14.53,20600.0,11.9423,11.9505,11.9177,11.9259,20600.0
2008-12-23 13:40:00,14.54,14.54,14.5,14.51,14600.0,11.9341,11.9341,11.9013,11.9095,14600.0
2008-12-23 13:50:00,14.51,14.56,14.51,14.54,23000.0,11.9095,11.9505,11.9095,11.9341,23000.0
2008-12-23 14:00:00,14.54,14.56,14.52,14.54,35200.0,11.9341,11.9505,11.9177,11.9341,35200.0
2008-12-23 14:10:00,14.54,14.58,14.52,14.57,27600.0,11.9341,11.9669,11.9177,11.9587,27600.0
2008-12-23 14:20:00,14.58,14.58,14.53,14.53,23200.0,11.9669,11.9669,11.9259,11.9259,23200.0
2008-12-23 14:30:00,14.53,14.54,14.49,14.5,70400.0,11.9259,11.9341,11.893,11.9013,70400.0
2008-12-23 14:40:00,14.5,14.52,14.47,14.49,101200.0,11.9013,11.9177,11.8766,11.893,101200.0
2008-12-23 14:50:00,14.49,14.53,14.49,14.53,55800.0,11.893,11.9259,11.893,11.9259,55800.0
2008-12-23 15:00:00,14.53,14.53,14.46,14.49,51400.0,11.9259,11.9259,11.8684,11.893,51400.0
2008-12-23 15:10:00,14.48,14.59,14.48,14.54,46800.0,11.8848,11.9751,11.8848,11.9341,46800.0
2008-12-23 15:20:00,14.54,14.57,14.49,14.56,35600.0,11.9341,11.9587,11.893,11.9505,35600.0
2008-12-23 15:30:00,14.54,14.56,14.49,14.49,41000.0,11.9341,11.9505,11.893,11.893,41000.0
2008-12-23 15:40:00,14.49,14.54,14.47,14.53,51800.0,11.893,11.9341,11.8766,11.9259,51800.0
2008-12-23 15:50:00,14.52,14.54,14.49,14.51,106000.0,11.9177,11.9341,11.893,11.9095,106000.0
2008-12-24 09:30:00,14.56,14.66,14.55,14.6,12800.0,11.9505,12.0326,11.9423,11.9833,12800.0
2008-12-24 09:40:00,14.6,14.63,14.56,14.62,12600.0,11.9833,12.008,11.9505,11.9997,12600.0
2008-12-24 09:50:00,14.62,14.63,14.56,14.56,36600.0,11.9997,12.008,11.9505,11.9505,36600.0
2008-12-24 10:00:00,14.56,14.61,14.52,14.61,51800.0,11.9505,11.9915,11.9177,11.9915,51800.0
2008-12-24 10:10:00,14.61,14.63,14.61,14.62,10800.0,11.9915,12.008,11.9915,11.9997,10800.0
2008-12-24 10:20:00,14.63,14.67,14.62,14.65,17200.0,12.008,12.0408,11.9997,12.0244,17200.0
2008-12-24 10:30:00,14.66,14.71,14.65,14.68,29600.0,12.0326,12.0736,12.0244,12.049,29600.0
2008-12-24 10:40:00,14.67,14.68,14.65,14.68,15800.0,12.0408,12.049,12.0244,12.049,15800.0
2008-12-24 10:50:00,14.67,14.7,14.66,14.69,148200.0,12.0408,12.0654,12.0326,12.0572,148200.0
2008-12-24 11:00:00,14.7,14.72,14.7,14.71,13200.0,12.0654,12.0818,12.0654,12.0736,13200.0
2008-12-24 11:10:00,14.71,14.74,14.7,14.72,12800.0,12.0736,12.0982,12.0654,12.0818,12800.0
2008-12-24 11:20:00,14.72,14.74,14.71,14.73,29400.0,12.0818,12.0982,12.0736,12.09,29400.0
2008-12-24 11:30:00,14.72,14.73,14.7,14.72,19000.0,12.0818,12.09,12.0654,12.0818,19000.0
2008-12-24 11:40:00,14.74,14.76,14.72,14.74,10000.0,12.0982,12.1147,12.0818,12.0982,10000.0
2008-12-24 11:50:00,14.74,14.78,14.73,14.77,55800.0,12.0982,12.1311,12.09,12.1229,55800.0
2008-12-24 12:00:00,14.77,14.83,14.77,14.83,38600.0,12.1229,12.1721,12.1229,12.1721,38600.0
2008-12-24 12:10:00,14.82,14.88,14.82,14.84,83000.0,12.1639,12.2131,12.1639,12.1803,83000.0
2008-12-24 12:20:00,14.84,14.84,14.82,14.83,9400.0,12.1803,12.1803,12.1639,12.1721,9400.0
2008-12-24 12:30:00,14.83,14.83,14.77,14.78,23200.0,12.1721,12.1721,12.1229,12.1311,23200.0
2008-12-24 12:40:00,14.78,14.78,14.75,14.77,31800.0,12.1311,12.1311,12.1064,12.1229,31800.0
2008-12-24 12:50:00,14.77,14.77,14.71,14.73,85200.0,12.1229,12.1229,12.0736,12.09,85200.0
2008-12-26 09:30:00,14.82,14.97,14.82,14.96,24800.0,12.1639,12.287,12.1639,12.2788,24800.0
2008-12-26 09:40:00,14.95,14.96,14.85,14.86,94000.0,12.2706,12.2788,12.1885,12.1967,94000.0
2008-12-26 09:50:00,14.85,14.85,14.78,14.81,44400.0,12.1885,12.1885,12.1311,12.1557,44400.0
2008-12-26 10:00:00,14.81,14.81,14.78,14.79,41800.0,12.1557,12.1557,12.1311,12.1393,41800.0
2008-12-26 10:10:00,14.79,14.79,14.74,14.76,28200.0,12.1393,12.1393,12.0982,12.1147,28200.0
2008-12-26 10:20:00,14.76,14.76,14.72,14.72,7400.0,12.1147,12.1147,12.0818,12.0818,7400.0
2008-12-26 10:30:00,14.72,14.78,14.72,14.75,31800.0,12.0818,12.1311,12.0818,12.1064,31800.0
2008-12-26 10:40:00,14.75,14.76,14.74,14.74,6000.0,12.1064,12.1147,12.0982,12.0982,6000.0
2008-12-26 10:50:00,14.74,14.77,14.74,14.76,11000.0,12.0982,12.1229,12.0982,12.1147,11000.0
2008-12-26 11:00:00,14.77,14.78,14.76,14.76,20400.0,12.1229,12.1311,12.1147,12.1147,20400.0
2008-12-26 11:10:00,14.76,14.76,14.74,14.74,9600.0,12.1147,12.1147,12.0982,12.0982,9600.0
2008-12-26 11:20:00,14.75,14.77,14.74,14.75,26000.0,12.1064,12.1229,12.0982,12.1064,26000.0
2008-12-26 11:30:00,14.75,14.75,14.66,14.68,110000.0,12.1064,12.1064,12.0326,12.049,110000.0
2008-12-26 11:40:00,14.67,14.7,14.67,14.7,9800.0,12.0408,12.0654,12.0408,12.0654,9800.0
2008-12-26 11:50:00,14.69,14.72,14.68,14.68,26200.0,12.0572,12.0818,12.049,12.049,26200.0
2008-12-26 12:00:00,14.69,14.7,14.67,14.68,21600.0,12.0572,12.0654,12.0408,12.049,21600.0
2008-12-26 12:10:00,14.68,14.68,14.67,14.67,23200.0,12.049,12.049,12.0408,12.0408,23200.0
2008-12-26 12:20:00,14.67,14.67,14.65,14.66,33200.0,12.0408,12.0408,12.0244,12.0326,33200.0
2008-12-26 12:30:00,14.66,14.67,14.65,14.65,9000.0,12.0326,12.0408,12.0244,12.0244,9000.0
2008-12-26 12:40:00,14.65,14.65,14.63,14.63,12000.0,12.0244,12.0244,12.008,12.008,12000.0
2008-12-26 12:50:00,14.62,14.62,14.6,14.61,14600.0,11.9997,11.9997,11.9833,11.9915,14600.0
2008-12-26 13:00:00,14.61,14.61,14.6,14.6,186600.0,11.9915,11.9915,11.9833,11.9833,186600.0
2008-12-26 13:10:00,14.6,14.61,14.6,14.6,17000.0,11.9833,11.9915,11.9833,11.9833,17000.0
2008-12-26 13:20:00,14.6,14.6,14.56,14.56,16400.0,11.9833,11.9833,11.9505,11.9505,16400.0
2008-12-26 13:30:00,14.58,14.63,14.57,14.59,121200.0,11.9669,12.008,11.9587,11.9751,121200.0
2008-12-26 13:40:00,14.61,14.63,14.59,14.63,18200.0,11.9915,12.008,11.9751,12.008,18200.0
2008-12-26 13:50:00,14.63,14.65,14.63,14.63,23000.0,12.008,12.0244,12.008,12.008,23000.0
2008-12-26 14:00:00,14.64,14.65,14.63,14.63,16400.0,12.0162,12.0244,12.008,12.008,16400.0
2008-12-26 14:10:00,14.63,14.69,14.63,14.69,18800.0,12.008,12.0572,12.008,12.0572,18800.0
2008-12-26 14:20:00,14.68,14.7,14.65,14.65,77000.0,12.049,12.0654,12.0244,12.0244,77000.0
2008-12-26 14:30:00,14.65,14.67,14.65,14.66,30400.0,12.0244,12.0408,12.0244,12.0326,30400.0
2008-12-26 14:40:00,14.66,14.69,14.65,14.69,14000.0,12.0326,12.0572,12.0244,12.0572,14000.0
2008-12-26 14:50:00,14.69,14.7,14.68,14.7,11000.0,12.0572,12.0654,12.049,12.0654,11000.0
2008-12-26 15:00:00,14.7,14.73,14.7,14.73,11000.0,12.0654,12.09,12.0654,12.09,11000.0
2008-12-26 15:10:00,14.74,14.8,14.73,14.79,28200.0,12.0982,12.1475,12.09,12.1393,28200.0
2008-12-26 15:20:00,14.79,14.83,14.79,14.82,13400.0,12.1393,12.1721,12.1393,12.1639,13400.0
2008-12-26 15:30:00,14.82,14.82,14.8,14.8,17000.0,12.1639,12.1639,12.1475,12.1475,17000.0
2008-12-26 15:40:00,14.8,14.8,14.78,14.8,26800.0,12.1475,12.1475,12.1311,12.1475,26800.0
2008-12-26 15:50:00,14.79,14.8,14.74,14.78,79400.0,12.1393,12.1475,12.0982,12.1311,79400.0
2008-12-29 09:30:00,14.79,14.79,14.63,14.71,25200.0,12.1393,12.1393,12.008,12.0736,25200.0
2008-12-29 09:40:00,14.68,14.77,14.67,14.75,40400.0,12.049,12.1229,12.0408,12.1064,40400.0
2008-12-29 09:50:00,14.77,14.77,14.63,14.65,14800.0,12.1229,12.1229,12.008,12.0244,14800.0
2008-12-29 10:00:00,14.64,14.7,14.64,14.7,22800.0,12.0162,12.0654,12.0162,12.0654,22800.0
2008-12-29 10:10:00,14.69,14.7,14.63,14.65,14400.0,12.0572,12.0654,12.008,12.0244,14400.0
2008-12-29 10:20:00,14.64,14.64,14.58,14.63,30600.0,12.0162,12.0162,11.9669,12.008,30600.0
2008-12-29 10:30:00,14.6,14.64,14.6,14.61,31400.0,11.9833,12.0162,11.9833,11.9915,31400.0
2008-12-29 10:40:00,14.61,14.66,14.53,14.53,160000.0,11.9915,12.0326,11.9259,11.9259,160000.0
2008-12-29 10:50:00,14.53,14.56,14.53,14.54,12600.0,11.9259,11.9505,11.9259,11.9341,12600.0
2008-12-29 11:00:00,14.54,14.54,14.5,14.51,30800.0,11.9341,11.9341,11.9013,11.9095,30800.0
2008-12-29 11:10:00,14.51,14.55,14.49,14.55,91200.0,11.9095,11.9423,11.893,11.9423,91200.0
2008-12-29 11:20:00,14.53,14.55,14.52,14.54,17400.0,11.9259,11.9423,11.9177,11.9341,17400.0
2008-12-29 11:30:00,14.54,14.56,14.54,14.55,9000.0,11.9341,11.9505,11.9341,11.9423,9000.0
2008-12-29 11:40:00,14.55,14.56,14.55,14.55,9800.0,11.9423,11.9505,11.9423,11.9423,9800.0
2008-12-29 11:50:00,14.55,14.59,14.55,14.59,17200.0,11.9423,11.9751,11.9423,11.9751,17200.0
2008-12-29 12:00:00,14.58,14.65,14.58,14.62,36200.0,11.9669,12.0244,11.9669,11.9997,36200.0
2008-12-29 12:10:00,14.63,14.63,14.62,14.63,15200.0,12.008,12.008,11.9997,12.008,15200.0
2008-12-29 12:20:00,14.62,14.62,14.61,14.62,5800.0,11.9997,11.9997,11.9915,11.9997,5800.0
2008-12-29 12:30:00,14.62,14.62,14.6,14.61,6000.0,11.9997,11.9997,11.9833,11.9915,6000.0
2008-12-29 12:40:00,14.62,14.62,14.49,14.54,271200.0,11.9997,11.9997,11.893,11.9341,271200.0
2008-12-29 12:50:00,14.54,14.55,14.51,14.54,34200.0,11.9341,11.9423,11.9095,11.9341,34200.0
2008-12-29 13:00:00,14.52,14.53,14.49,14.52,13000.0,11.9177,11.9259,11.893,11.9177,13000.0
2008-12-29 13:10:00,14.52,14.53,14.51,14.51,8600.0,11.9177,11.9259,11.9095,11.9095,8600.0
2008-12-29 13:20:00,14.5,14.52,14.5,14.51,6400.0,11.9013,11.9177,11.9013,11.9095,6400.0
2008-12-29 13:30:00,14.52,14.54,14.51,14.54,12200.0,11.9177,11.9341,11.9095,11.9341,12200.0
2008-12-29 13:40:00,14.55,14.58,14.54,14.58,21800.0,11.9423,11.9669,11.9341,11.9669,21800.0
2008-12-29 13:50:00,14.58,14.59,14.56,14.58,43200.0,11.9669,11.9751,11.9505,11.9669,43200.0
2008-12-29 14:00:00,14.58,14.58,14.54,14.55,28400.0,11.9669,11.9669,11.9341,11.9423,28400.0
2008-12-29 14:10:00,14.55,14.55,14.49,14.52,15800.0,11.9423,11.9423,11.893,11.9177,15800.0
2008-12-29 14:20:00,14.52,14.57,14.52,14.56,65000.0,11.9177,11.9587,11.9177,11.9505,65000.0
2008-12-29 14:30:00,14.57,14.57,14.52,14.54,25800.0,11.9587,11.9587,11.9177,11.9341,25800.0
2008-12-29 14:40:00,14.54,14.55,14.53,14.54,22400.0,11.9341,11.9423,11.9259,11.9341,22400.0
2008-12-29 14:50:00,14.53,14.61,14.53,14.58,39600.0,11.9259,11.9915,11.9259,11.9669,39600.0
2008-12-29 15:00:00,14.58,14.67,14.58,14.65,38400.0,11.9669,12.0408,11.9669,12.0244,38400.0
2008-12-29 15:10:00,14.66,14.66,14.59,14.61,33200.0,12.0326,12.0326,11.9751,11.9915,33200.0
2008-12-29 15:20:00,14.61,14.65,14.61,14.65,41600.0,11.9915,12.0244,11.9915,12.0244,41600.0
2008-12-29 15:30:00,14.64,14.68,14.6,14.62,57000.0,12.0162,12.049,11.9833,11.9997,57000.0
2008-12-29 15:40:00,14.62,14.72,14.62,14.72,83400.0,11.9997,12.0818,11.9997,12.0818,83400.0
2008-12-29 15:50:00,14.71,14.73,14.68,14.73,121400.0,12.0736,12.09,12.049,12.09,121400.0
2008-12-30 09:30:00,14.76,14.99,14.76,14.99,60200.0,12.1147,12.3034,12.1147,12.3034,60200.0
2008-12-30 09:40:00,14.99,15.06,14.99,15.03,31000.0,12.3034,12.3609,12.3034,12.3363,31000.0
2008-12-30 09:50:00,15.03,15.04,14.9,14.92,50800.0,12.3363,12.3445,12.2296,12.246,50800.0
2008-12-30 10:00:00,14.92,14.92,14.84,14.85,57600.0,12.246,12.246,12.1803,12.1885,57600.0
2008-12-30 10:10:00,14.85,14.88,14.83,14.87,73000.0,12.1885,12.2131,12.1721,12.2049,73000.0
2008-12-30 10:20:00,14.88,14.9,14.85,14.9,82400.0,12.2131,12.2296,12.1885,12.2296,82400.0
2008-12-30 10:30:00,14.9,14.91,14.84,14.85,50200.0,12.2296,12.2378,12.1803,12.1885,50200.0
2008-12-30 10:40:00,14.85,14.88,14.85,14.88,30600.0,12.1885,12.2131,12.1885,12.2131,30600.0
2008-12-30 10:50:00,14.88,14.9,14.87,14.87,45800.0,12.2131,12.2296,12.2049,12.2049,45800.0
2008-12-30 11:00:00,14.87,14.89,14.87,14.88,19400.0,12.2049,12.2214,12.2049,12.2131,19400.0
2008-12-30 11:10:00,14.88,14.9,14.86,14.88,15000.0,12.2131,12.2296,12.1967,12.2131,15000.0
2008-12-30 11:20:00,14.88,14.92,14.86,14.92,84800.0,12.2131,12.246,12.1967,12.246,84800.0
2008-12-30 11:30:00,14.92,14.97,14.92,14.96,42200.0,12.246,12.287,12.246,12.2788,42200.0
2008-12-30 11:40:00,14.97,15.03,14.96,15.03,26600.0,12.287,12.3363,12.2788,12.3363,26600.0
2008-12-30 11:50:00,15.02,15.03,14.99,15.0,29000.0,12.3281,12.3363,12.3034,12.3116,29000.0
2008-12-30 12:00:00,15.01,15.03,14.98,14.98,27800.0,12.3198,12.3363,12.2952,12.2952,27800.0
2008-12-30 12:10:00,14.99,15.0,14.97,14.99,25400.0,12.3034,12.3116,12.287,12.3034,25400.0
2008-12-30 12:20:00,14.99,15.01,14.99,15.0,52200.0,12.3034,12.3198,12.3034,12.3116,52200.0
2008-12-30 12:30:00,14.99,15.01,14.96,14.97,43600.0,12.3034,12.3198,12.2788,12.287,43600.0
2008-12-30 12:40:00,14.97,15.0,14.9,14.98,66800.0,12.287,12.3116,12.2296,12.2952,66800.0
2008-12-30 12:50:00,14.98,15.04,14.98,15.02,38200.0,12.2952,12.3445,12.2952,12.3281,38200.0
2008-12-30 13:00:00,15.04,15.04,14.99,14.99,14800.0,12.3445,12.3445,12.3034,12.3034,14800.0
2008-12-30 13:10:00,14.99,15.0,14.97,14.97,28400.0,12.3034,12.3116,12.287,12.287,28400.0
2008-12-30 13:20:00,14.98,15.02,14.96,15.02,37400.0,12.2952,12.3281,12.2788,12.3281,37400.0
2008-12-30 13:30:00,15.01,15.01,14.94,14.94,11800.0,12.3198,12.3198,12.2624,12.2624,11800.0
2008-12-30 13:40:00,14.94,14.97,14.92,14.97,19200.0,12.2624,12.287,12.246,12.287,19200.0
2008-12-30 13:50:00,14.99,15.04,14.97,15.02,60400.0,12.3034,12.3445,12.287,12.3281,60400.0
2008-12-30 14:00:00,15.02,15.06,15.0,15.05,59200.0,12.3281,12.3609,12.3116,12.3527,59200.0
2008-12-30 14:10:00,15.05,15.1,15.02,15.07,52400.0,12.3527,12.3937,12.3281,12.3691,52400.0
2008-12-30 14:20:00,15.08,15.14,15.06,15.13,56200.0,12.3773,12.4266,12.3609,12.4183,56200.0
2008-12-30 14:30:00,15.13,15.13,15.08,15.1,41000.0,12.4183,12.4183,12.3773,12.3937,41000.0
2008-12-30 14:40:00,15.1,15.13,15.09,15.11,63400.0,12.3937,12.4183,12.3855,12.4019,63400.0
2008-12-30 14:50:00,15.1,15.1,15.04,15.05,38600.0,12.3937,12.3937,12.3445,12.3527,38600.0
2008-12-30 15:00:00,15.05,15.09,15.03,15.03,63400.0,12.3527,12.3855,12.3363,12.3363,63400.0
2008-12-30 15:10:00,15.03,15.05,15.01,15.05,57600.0,12.3363,12.3527,12.3198,12.3527,57600.0
2008-12-30 15:20:00,15.05,15.12,15.03,15.11,99600.0,12.3527,12.4101,12.3363,12.4019,99600.0
2008-12-30 15:30:00,15.11,15.12,15.08,15.11,101200.0,12.4019,12.4101,12.3773,12.4019,101200.0
2008-12-30 15:40:00,15.11,15.18,15.09,15.13,174200.0,12.4019,12.4594,12.3855,12.4183,174200.0
2008-12-30 15:50:00,15.14,15.21,15.14,15.18,185800.0,12.4266,12.484,12.4266,12.4594,185800.0
2008-12-31 09:30:00,15.18,15.28,15.08,15.2,39600.0,12.4594,12.5415,12.3773,12.4758,39600.0
2008-12-31 09:40:00,15.21,15.35,15.2,15.22,33000.0,12.484,12.5989,12.4758,12.4922,33000.0
2008-12-31 09:50:00,15.22,15.35,15.22,15.34,36800.0,12.4922,12.5989,12.4922,12.5907,36800.0
2008-12-31 10:00:00,15.34,15.39,15.33,15.34,34600.0,12.5907,12.6317,12.5825,12.5907,34600.0
2008-12-31 10:10:00,15.34,15.37,15.31,15.36,24000.0,12.5907,12.6153,12.5661,12.6071,24000.0
2008-12-31 10:20:00,15.36,15.37,15.31,15.31,25800.0,12.6071,12.6153,12.5661,12.5661,25800.0
2008-12-31 10:30:00,15.31,15.35,15.3,15.3,45600.0,12.5661,12.5989,12.5579,12.5579,45600.0
2008-12-31 10:40:00,15.3,15.37,15.3,15.35,23600.0,12.5579,12.6153,12.5579,12.5989,23600.0
2008-12-31 10:50:00,15.35,15.38,15.33,15.38,24600.0,12.5989,12.6235,12.5825,12.6235,24600.0
2008-12-31 11:00:00,15.37,15.38,15.35,15.38,37200.0,12.6153,12.6235,12.5989,12.6235,37200.0
2008-12-31 11:10:00,15.38,15.41,15.37,15.41,16400.0,12.6235,12.6482,12.6153,12.6482,16400.0
2008-12-31 11:20:00,15.4,15.45,15.39,15.43,38400.0,12.64,12.681,12.6317,12.6646,38400.0
2008-12-31 11:30:00,15.43,15.48,15.43,15.46,25600.0,12.6646,12.7056,12.6646,12.6892,25600.0
2008-12-31 11:40:00,15.46,15.5,15.44,15.46,35200.0,12.6892,12.722,12.6728,12.6892,35200.0
2008-12-31 11:50:00,15.46,15.48,15.45,15.47,23400.0,12.6892,12.7056,12.681,12.6974,23400.0
2008-12-31 12:00:00,15.46,15.47,15.37,15.38,58600.0,12.6892,12.6974,12.6153,12.6235,58600.0
2008-12-31 12:10:00,15.38,15.4,15.34,15.36,68600.0,12.6235,12.64,12.5907,12.6071,68600.0
2008-12-31 12:20:00,15.36,15.44,15.34,15.42,43600.0,12.6071,12.6728,12.5907,12.6564,43600.0
2008-12-31 12:30:00,15.42,15.45,15.4,15.41,80200.0,12.6564,12.681,12.64,12.6482,80200.0
2008-12-31 12:40:00,15.42,15.49,15.41,15.49,44000.0,12.6564,12.7138,12.6482,12.7138,44000.0
2008-12-31 12:50:00,15.49,15.49,15.45,15.47,17800.0,12.7138,12.7138,12.681,12.6974,17800.0
2008-12-31 13:00:00,15.47,15.47,15.42,15.44,12600.0,12.6974,12.6974,12.6564,12.6728,12600.0
2008-12-31 13:10:00,15.42,15.44,15.38,15.43,16800.0,12.6564,12.6728,12.6235,12.6646,16800.0
2008-12-31 13:20:00,15.43,15.44,15.38,15.4,18200.0,12.6646,12.6728,12.6235,12.64,18200.0
2008-12-31 13:30:00,15.42,15.42,15.39,15.42,11000.0,12.6564,12.6564,12.6317,12.6564,11000.0
2008-12-31 13:40:00,15.42,15.44,15.42,15.43,11800.0,12.6564,12.6728,12.6564,12.6646,11800.0
2008-12-31 13:50:00,15.44,15.49,15.42,15.48,14400.0,12.6728,12.7138,12.6564,12.7056,14400.0
2008-12-31 14:00:00,15.47,15.55,15.47,15.52,29200.0,12.6974,12.7631,12.6974,12.7384,29200.0
2008-12-31 14:10:00,15.52,15.52,15.47,15.48,15600.0,12.7384,12.7384,12.6974,12.7056,15600.0
2008-12-31 14:20:00,15.49,15.49,15.47,15.48,13200.0,12.7138,12.7138,12.6974,12.7056,13200.0
2008-12-31 14:30:00,15.49,15.5,15.44,15.47,42600.0,12.7138,12.722,12.6728,12.6974,42600.0
2008-12-31 14:40:00,15.47,15.49,15.46,15.47,28200.0,12.6974,12.7138,12.6892,12.6974,28200.0
2008-12-31 14:50:00,15.47,15.47,15.44,15.44,17200.0,12.6974,12.6974,12.6728,12.6728,17200.0
2008-12-31 15:00:00,15.45,15.53,15.44,15.49,92800.0,12.681,12.7467,12.6728,12.7138,92800.0
2008-12-31 15:10:00,15.47,15.49,15.36,15.41,145400.0,12.6974,12.7138,12.6071,12.6482,145400.0
2008-12-31 15:20:00,15.42,15.48,15.4,15.48,75000.0,12.6564,12.7056,12.64,12.7056,75000.0
2008-12-31 15:30:00,15.47,15.53,15.44,15.51,121800.0,12.6974,12.7467,12.6728,12.7302,121800.0
2008-12-31 15:40:00,15.51,15.55,15.41,15.47,241600.0,12.7302,12.7631,12.6482,12.6974,241600.0
2008-12-31 15:50:00,15.47,15.56,15.46,15.48,260800.0,12.6974,12.7713,12.6892,12.7056,260800.0
2009-01-02 09:30:00,15.76,15.76,15.55,15.72,51600.0,12.9354,12.9354,12.7631,12.9026,51600.0
2009-01-02 09:40:00,15.72,15.88,15.7,15.83,99200.0,12.9026,13.0339,12.8862,12.9929,99200.0
2009-01-02 09:50:00,15.81,15.85,15.72,15.84,103400.0,12.9765,13.0093,12.9026,13.0011,103400.0
2009-01-02 10:00:00,15.84,16.06,15.79,16.05,196600.0,13.0011,13.1817,12.9601,13.1735,196600.0
2009-01-02 10:10:00,16.05,16.14,16.03,16.13,52400.0,13.1735,13.2473,13.157,13.2391,52400.0
2009-01-02 10:20:00,16.11,16.18,16.09,16.17,73000.0,13.2227,13.2802,13.2063,13.272,73000.0
2009-01-02 10:30:00,16.16,16.26,16.15,16.26,123400.0,13.2637,13.3458,13.2555,13.3458,123400.0
2009-01-02 10:40:00,16.27,16.29,16.13,16.23,92600.0,13.354,13.3704,13.2391,13.3212,92600.0
2009-01-02 10:50:00,16.22,16.38,16.18,16.38,106000.0,13.313,13.4443,13.2802,13.4443,106000.0
2009-01-02 11:00:00,16.36,16.42,16.28,16.32,69600.0,13.4279,13.4771,13.3622,13.3951,69600.0
2009-01-02 11:10:00,16.31,16.31,16.15,16.17,104000.0,13.3869,13.3869,13.2555,13.272,104000.0
2009-01-02 11:20:00,16.18,16.25,16.16,16.24,54000.0,13.2802,13.3376,13.2637,13.3294,54000.0
2009-01-02 11:30:00,16.23,16.25,16.18,16.18,95000.0,13.3212,13.3376,13.2802,13.2802,95000.0
2009-01-02 11:40:00,16.18,16.21,16.13,16.15,117000.0,13.2802,13.3048,13.2391,13.2555,117000.0
2009-01-02 11:50:00,16.15,16.17,16.08,16.11,63600.0,13.2555,13.272,13.1981,13.2227,63600.0
2009-01-02 12:00:00,16.11,16.13,16.06,16.1,59600.0,13.2227,13.2391,13.1817,13.2145,59600.0
2009-01-02 12:10:00,16.11,16.13,16.06,16.06,23400.0,13.2227,13.2391,13.1817,13.1817,23400.0
2009-01-02 12:20:00,16.06,16.07,16.05,16.06,38000.0,13.1817,13.1899,13.1735,13.1817,38000.0
2009-01-02 12:30:00,16.05,16.16,16.05,16.15,26400.0,13.1735,13.2637,13.1735,13.2555,26400.0
2009-01-02 12:40:00,16.15,16.16,16.13,16.15,30000.0,13.2555,13.2637,13.2391,13.2555,30000.0
2009-01-02 12:50:00,16.16,16.16,16.1,16.1,27400.0,13.2637,13.2637,13.2145,13.2145,27400.0
2009-01-02 13:00:00,16.1,16.16,16.09,16.15,41200.0,13.2145,13.2637,13.2063,13.2555,41200.0
2009-01-02 13:10:00,16.14,16.16,16.11,16.11,15400.0,13.2473,13.2637,13.2227,13.2227,15400.0
2009-01-02 13:20:00,16.11,16.16,16.09,16.14,58200.0,13.2227,13.2637,13.2063,13.2473,58200.0
2009-01-02 13:30:00,16.13,16.16,16.11,16.13,30200.0,13.2391,13.2637,13.2227,13.2391,30200.0
2009-01-02 13:40:00,16.13,16.17,16.11,16.16,33600.0,13.2391,13.272,13.2227,13.2637,33600.0
2009-01-02 13:50:00,16.17,16.2,16.14,16.19,46400.0,13.272,13.2966,13.2473,13.2884,46400.0
2009-01-02 14:00:00,16.2,16.23,16.18,16.2,48400.0,13.2966,13.3212,13.2802,13.2966,48400.0
2009-01-02 14:10:00,16.2,16.28,16.18,16.25,42600.0,13.2966,13.3622,13.2802,13.3376,42600.0
2009-01-02 14:20:00,16.25,16.3,16.25,16.28,43200.0,13.3376,13.3787,13.3376,13.3622,43200.0
2009-01-02 14:30:00,16.28,16.33,16.28,16.32,38800.0,13.3622,13.4033,13.3622,13.3951,38800.0
2009-01-02 14:40:00,16.33,16.36,16.33,16.34,66600.0,13.4033,13.4279,13.4033,13.4115,66600.0
2009-01-02 14:50:00,16.34,16.35,16.34,16.34,42200.0,13.4115,13.4197,13.4115,13.4115,42200.0
2009-01-02 15:00:00,16.34,16.36,16.3,16.3,91600.0,13.4115,13.4279,13.3787,13.3787,91600.0
2009-01-02 15:10:00,16.31,16.31,16.25,16.28,53000.0,13.3869,13.3869,13.3376,13.3622,53000.0
2009-01-02 15:20:00,16.27,16.32,16.23,16.32,54600.0,13.354,13.3951,13.3212,13.3951,54600.0
2009-01-02 15:30:00,16.31,16.33,16.24,16.27,62400.0,13.3869,13.4033,13.3294,13.354,62400.0
2009-01-02 15:40:00,16.27,16.33,16.27,16.31,122200.0,13.354,13.4033,13.354,13.3869,122200.0
2009-01-02 15:50:00,16.31,16.36,16.3,16.31,221800.0,13.3869,13.4279,13.3787,13.3869,221800.0
2009-01-05 09:30:00,16.0,16.14,15.81,15.84,128600.0,13.1324,13.2473,12.9765,13.0011,128600.0
2009-01-05 09:40:00,15.81,15.94,15.79,15.88,103200.0,12.9765,13.0832,12.9601,13.0339,103200.0
2009-01-05 09:50:00,15.88,15.88,15.77,15.78,79600.0,13.0339,13.0339,12.9436,12.9518,79600.0
2009-01-05 10:00:00,15.79,15.83,15.7,15.83,115200.0,12.9601,12.9929,12.8862,12.9929,115200.0
2009-01-05 10:10:00,15.83,15.83,15.7,15.7,72000.0,12.9929,12.9929,12.8862,12.8862,72000.0
2009-01-05 10:20:00,15.7,15.77,15.69,15.74,98000.0,12.8862,12.9436,12.878,12.919,98000.0
2009-01-05 10:30:00,15.74,15.74,15.67,15.68,65400.0,12.919,12.919,12.8616,12.8698,65400.0
2009-01-05 10:40:00,15.68,15.74,15.67,15.73,121400.0,12.8698,12.919,12.8616,12.9108,121400.0
2009-01-05 10:50:00,15.72,15.8,15.71,15.79,81200.0,12.9026,12.9683,12.8944,12.9601,81200.0
2009-01-05 11:00:00,15.79,15.81,15.75,15.8,45600.0,12.9601,12.9765,12.9272,12.9683,45600.0
2009-01-05 11:10:00,15.8,15.81,15.75,15.77,64200.0,12.9683,12.9765,12.9272,12.9436,64200.0
2009-01-05 11:20:00,15.76,15.77,15.71,15.76,46200.0,12.9354,12.9436,12.8944,12.9354,46200.0
2009-01-05 11:30:00,15.74,15.79,15.72,15.79,32200.0,12.919,12.9601,12.9026,12.9601,32200.0
2009-01-05 11:40:00,15.8,15.8,15.74,15.76,49200.0,12.9683,12.9683,12.919,12.9354,49200.0
2009-01-05 11:50:00,15.77,15.79,15.75,15.76,42600.0,12.9436,12.9601,12.9272,12.9354,42600.0
2009-01-05 12:00:00,15.76,15.77,15.75,15.76,32400.0,12.9354,12.9436,12.9272,12.9354,32400.0
2009-01-05 12:10:00,15.76,15.84,15.76,15.83,42000.0,12.9354,13.0011,12.9354,12.9929,42000.0
2009-01-05 12:20:00,15.83,15.87,15.83,15.86,65000.0,12.9929,13.0257,12.9929,13.0175,65000.0
2009-01-05 12:30:00,15.86,15.88,15.81,15.84,80600.0,13.0175,13.0339,12.9765,13.0011,80600.0
2009-01-05 12:40:00,15.84,15.84,15.79,15.79,34800.0,13.0011,13.0011,12.9601,12.9601,34800.0
2009-01-05 12:50:00,15.78,15.8,15.76,15.8,46000.0,12.9518,12.9683,12.9354,12.9683,46000.0
2009-01-05 13:00:00,15.8,15.85,15.8,15.82,39200.0,12.9683,13.0093,12.9683,12.9847,39200.0
2009-01-05 13:10:00,15.81,15.82,15.75,15.78,49400.0,12.9765,12.9847,12.9272,12.9518,49400.0
2009-01-05 13:20:00,15.78,15.84,15.78,15.81,33400.0,12.9518,13.0011,12.9518,12.9765,33400.0
2009-01-05 13:30:00,15.79,15.79,15.72,15.73,50200.0,12.9601,12.9601,12.9026,12.9108,50200.0
2009-01-05 13:40:00,15.73,15.79,15.7,15.74,41400.0,12.9108,12.9601,12.8862,12.919,41400.0
2009-01-05 13:50:00,15.75,15.84,15.74,15.82,37800.0,12.9272,13.0011,12.919,12.9847,37800.0
2009-01-05 14:00:00,15.81,15.89,15.74,15.74,223000.0,12.9765,13.0421,12.919,12.919,223000.0
2009-01-05 14:10:00,15.74,15.77,15.62,15.65,138800.0,12.919,12.9436,12.8205,12.8451,138800.0
2009-01-05 14:20:00,15.65,15.68,15.65,15.67,47800.0,12.8451,12.8698,12.8451,12.8616,47800.0
2009-01-05 14:30:00,15.65,15.67,15.62,15.64,78200.0,12.8451,12.8616,12.8205,12.8369,78200.0
2009-01-05 14:40:00,15.64,15.69,15.59,15.62,87000.0,12.8369,12.878,12.7959,12.8205,87000.0
2009-01-05 14:50:00,15.62,15.63,15.56,15.58,57000.0,12.8205,12.8287,12.7713,12.7877,57000.0
2009-01-05 15:00:00,15.58,15.6,15.49,15.5,205800.0,12.7877,12.8041,12.7138,12.722,205800.0
2009-01-05 15:10:00,15.49,15.51,15.39,15.43,216600.0,12.7138,12.7302,12.6317,12.6646,216600.0
2009-01-05 15:20:00,15.43,15.45,15.34,15.35,246200.0,12.6646,12.681,12.5907,12.5989,246200.0
2009-01-05 15:30:00,15.35,15.47,15.34,15.46,267600.0,12.5989,12.6974,12.5907,12.6892,267600.0
2009-01-05 15:40:00,15.45,15.52,15.44,15.46,295000.0,12.681,12.7384,12.6728,12.6892,295000.0
2009-01-05 15:50:00,15.47,15.55,15.45,15.54,442400.0,12.6974,12.7631,12.681,12.7549,442400.0
2009-01-06 09:30:00,15.65,15.85,15.62,15.69,134200.0,12.8451,13.0093,12.8205,12.878,134200.0
2009-01-06 09:40:00,15.68,15.77,15.61,15.71,142000.0,12.8698,12.9436,12.8123,12.8944,142000.0
2009-01-06 09:50:00,15.7,15.72,15.59,15.6,135000.0,12.8862,12.9026,12.7959,12.8041,135000.0
2009-01-06 10:00:00,15.59,15.64,15.43,15.47,119000.0,12.7959,12.8369,12.6646,12.6974,119000.0
2009-01-06 10:10:00,15.47,15.47,15.3,15.35,121200.0,12.6974,12.6974,12.5579,12.5989,121200.0
2009-01-06 10:20:00,15.35,15.4,15.29,15.33,65200.0,12.5989,12.64,12.5497,12.5825,65200.0
2009-01-06 10:30:00,15.33,15.45,15.33,15.44,39600.0,12.5825,12.681,12.5825,12.6728,39600.0
2009-01-06 10:40:00,15.45,15.51,15.45,15.47,72400.0,12.681,12.7302,12.681,12.6974,72400.0
2009-01-06 10:50:00,15.47,15.49,15.4,15.45,140600.0,12.6974,12.7138,12.64,12.681,140600.0
2009-01-06 11:00:00,15.45,15.45,15.35,15.39,76600.0,12.681,12.681,12.5989,12.6317,76600.0
2009-01-06 11:10:00,15.38,15.48,15.38,15.47,56200.0,12.6235,12.7056,12.6235,12.6974,56200.0
2009-01-06 11:20:00,15.47,15.49,15.45,15.47,38800.0,12.6974,12.7138,12.681,12.6974,38800.0
2009-01-06 11:30:00,15.47,15.5,15.45,15.47,27400.0,12.6974,12.722,12.681,12.6974,27400.0
2009-01-06 11:40:00,15.47,15.5,15.47,15.49,40600.0,12.6974,12.722,12.6974,12.7138,40600.0
2009-01-06 11:50:00,15.49,15.5,15.36,15.37,68800.0,12.7138,12.722,12.6071,12.6153,68800.0
2009-01-06 12:00:00,15.37,15.37,15.28,15.3,157800.0,12.6153,12.6153,12.5415,12.5579,157800.0
2009-01-06 12:10:00,15.3,15.31,15.2,15.22,108800.0,12.5579,12.5661,12.4758,12.4922,108800.0
2009-01-06 12:20:00,15.22,15.27,15.22,15.25,60200.0,12.4922,12.5333,12.4922,12.5168,60200.0
2009-01-06 12:30:00,15.26,15.33,15.25,15.33,43400.0,12.525,12.5825,12.5168,12.5825,43400.0
2009-01-06 12:40:00,15.33,15.33,15.23,15.26,75400.0,12.5825,12.5825,12.5004,12.525,75400.0
2009-01-06 12:50:00,15.27,15.31,15.26,15.28,51800.0,12.5333,12.5661,12.525,12.5415,51800.0
2009-01-06 13:00:00,15.28,15.31,15.26,15.29,66600.0,12.5415,12.5661,12.525,12.5497,66600.0
2009-01-06 13:10:00,15.29,15.3,15.25,15.25,67400.0,12.5497,12.5579,12.5168,12.5168,67400.0
2009-01-06 13:20:00,15.26,15.35,15.26,15.34,67400.0,12.525,12.5989,12.525,12.5907,67400.0
2009-01-06 13:30:00,15.34,15.38,15.3,15.34,70200.0,12.5907,12.6235,12.5579,12.5907,70200.0
2009-01-06 13:40:00,15.32,15.4,15.31,15.39,37000.0,12.5743,12.64,12.5661,12.6317,37000.0
2009-01-06 13:50:00,15.38,15.44,15.38,15.43,65000.0,12.6235,12.6728,12.6235,12.6646,65000.0
2009-01-06 14:00:00,15.43,15.49,15.39,15.49,130400.0,12.6646,12.7138,12.6317,12.7138,130400.0
2009-01-06 14:10:00,15.49,15.54,15.46,15.48,120000.0,12.7138,12.7549,12.6892,12.7056,120000.0
2009-01-06 14:20:00,15.49,15.52,15.47,15.52,153600.0,12.7138,12.7384,12.6974,12.7384,153600.0
2009-01-06 14:30:00,15.51,15.55,15.48,15.51,261400.0,12.7302,12.7631,12.7056,12.7302,261400.0
2009-01-06 14:40:00,15.49,15.59,15.49,15.57,110000.0,12.7138,12.7959,12.7138,12.7795,110000.0
2009-01-06 14:50:00,15.57,15.6,15.54,15.56,152800.0,12.7795,12.8041,12.7549,12.7713,152800.0
2009-01-06 15:00:00,15.57,15.62,15.53,15.55,180400.0,12.7795,12.8205,12.7467,12.7631,180400.0
2009-01-06 15:10:00,15.55,15.55,15.49,15.49,127600.0,12.7631,12.7631,12.7138,12.7138,127600.0
2009-01-06 15:20:00,15.5,15.55,15.49,15.5,279200.0,12.722,12.7631,12.7138,12.722,279200.0
2009-01-06 15:30:00,15.5,15.55,15.49,15.53,238400.0,12.722,12.7631,12.7138,12.7467,238400.0
2009-01-06 15:40:00,15.53,15.62,15.52,15.58,329200.0,12.7467,12.8205,12.7384,12.7877,329200.0
2009-01-06 15:50:00,15.58,15.61,15.55,15.59,353000.0,12.7877,12.8123,12.7631,12.7959,353000.0
2009-01-07 09:30:00,15.26,15.42,15.23,15.28,80600.0,12.525,12.6564,12.5004,12.5415,80600.0
2009-01-07 09:40:00,15.28,15.43,15.24,15.4,59600.0,12.5415,12.6646,12.5086,12.64,59600.0
2009-01-07 09:50:00,15.4,15.49,15.4,15.43,77400.0,12.64,12.7138,12.64,12.6646,77400.0
2009-01-07 10:00:00,15.43,15.44,15.36,15.4,109800.0,12.6646,12.6728,12.6071,12.64,109800.0
2009-01-07 10:10:00,15.4,15.42,15.33,15.41,175400.0,12.64,12.6564,12.5825,12.6482,175400.0
2009-01-07 10:20:00,15.38,15.41,15.35,15.37,86200.0,12.6235,12.6482,12.5989,12.6153,86200.0
2009-01-07 10:30:00,15.36,15.38,15.31,15.35,86000.0,12.6071,12.6235,12.5661,12.5989,86000.0
2009-01-07 10:40:00,15.34,15.37,15.34,15.35,63000.0,12.5907,12.6153,12.5907,12.5989,63000.0
2009-01-07 10:50:00,15.35,15.36,15.33,15.35,55600.0,12.5989,12.6071,12.5825,12.5989,55600.0
2009-01-07 11:00:00,15.35,15.5,15.33,15.49,84000.0,12.5989,12.722,12.5825,12.7138,84000.0
2009-01-07 11:10:00,15.47,15.5,15.46,15.47,37400.0,12.6974,12.722,12.6892,12.6974,37400.0
2009-01-07 11:20:00,15.46,15.51,15.45,15.49,57600.0,12.6892,12.7302,12.681,12.7138,57600.0
2009-01-07 11:30:00,15.49,15.5,15.44,15.45,41000.0,12.7138,12.722,12.6728,12.681,41000.0
2009-01-07 11:40:00,15.45,15.49,15.45,15.46,50800.0,12.681,12.7138,12.681,12.6892,50800.0
2009-01-07 11:50:00,15.46,15.47,15.4,15.4,90600.0,12.6892,12.6974,12.64,12.64,90600.0
2009-01-07 12:00:00,15.41,15.42,15.38,15.4,97800.0,12.6482,12.6564,12.6235,12.64,97800.0
2009-01-07 12:10:00,15.4,15.41,15.39,15.4,39800.0,12.64,12.6482,12.6317,12.64,39800.0
2009-01-07 12:20:00,15.4,15.4,15.35,15.36,206800.0,12.64,12.64,12.5989,12.6071,206800.0
2009-01-07 12:30:00,15.36,15.42,15.35,15.38,196800.0,12.6071,12.6564,12.5989,12.6235,196800.0
2009-01-07 12:40:00,15.4,15.4,15.34,15.38,318200.0,12.64,12.64,12.5907,12.6235,318200.0
2009-01-07 12:50:00,15.38,15.45,15.38,15.43,126200.0,12.6235,12.681,12.6235,12.6646,126200.0
2009-01-07 13:00:00,15.43,15.45,15.42,15.44,61400.0,12.6646,12.681,12.6564,12.6728,61400.0
2009-01-07 13:10:00,15.44,15.44,15.36,15.37,258000.0,12.6728,12.6728,12.6071,12.6153,258000.0
2009-01-07 13:20:00,15.36,15.4,15.35,15.38,237600.0,12.6071,12.64,12.5989,12.6235,237600.0
2009-01-07 13:30:00,15.38,15.41,15.36,15.4,136400.0,12.6235,12.6482,12.6071,12.64,136400.0
2009-01-07 13:40:00,15.4,15.4,15.31,15.35,285200.0,12.64,12.64,12.5661,12.5989,285200.0
2009-01-07 13:50:00,15.35,15.42,15.34,15.38,185200.0,12.5989,12.6564,12.5907,12.6235,185200.0
2009-01-07 14:00:00,15.38,15.4,15.37,15.38,144800.0,12.6235,12.64,12.6153,12.6235,144800.0
2009-01-07 14:10:00,15.37,15.38,15.34,15.35,132600.0,12.6153,12.6235,12.5907,12.5989,132600.0
2009-01-07 14:20:00,15.36,15.43,15.35,15.4,118600.0,12.6071,12.6646,12.5989,12.64,118600.0
2009-01-07 14:30:00,15.4,15.43,15.4,15.42,77400.0,12.64,12.6646,12.64,12.6564,77400.0
2009-01-07 14:40:00,15.42,15.47,15.4,15.45,229800.0,12.6564,12.6974,12.64,12.681,229800.0
2009-01-07 14:50:00,15.45,15.47,15.42,15.45,181200.0,12.681,12.6974,12.6564,12.681,181200.0
2009-01-07 15:00:00,15.44,15.46,15.4,15.42,198600.0,12.6728,12.6892,12.64,12.6564,198600.0
2009-01-07 15:10:00,15.42,15.45,15.42,15.45,134200.0,12.6564,12.681,12.6564,12.681,134200.0
2009-01-07 15:20:00,15.45,15.47,15.42,15.44,328600.0,12.681,12.6974,12.6564,12.6728,328600.0
2009-01-07 15:30:00,15.45,15.45,15.39,15.4,301600.0,12.681,12.681,12.6317,12.64,301600.0
2009-01-07 15:40:00,15.4,15.43,15.4,15.4,305000.0,12.64,12.6646,12.64,12.64,305000.0
2009-01-07 15:50:00,15.4,15.49,15.4,15.47,393400.0,12.64,12.7138,12.64,12.6974,393400.0
2009-01-08 09:30:00,15.36,15.46,15.22,15.25,47800.0,12.6071,12.6892,12.4922,12.5168,47800.0
2009-01-08 09:40:00,15.25,15.27,15.15,15.15,160200.0,12.5168,12.5333,12.4348,12.4348,160200.0
2009-01-08 09:50:00,15.16,15.26,15.15,15.21,216200.0,12.443,12.525,12.4348,12.484,216200.0
2009-01-08 10:00:00,15.2,15.28,15.18,15.25,201000.0,12.4758,12.5415,12.4594,12.5168,201000.0
2009-01-08 10:10:00,15.24,15.3,15.21,15.23,245400.0,12.5086,12.5579,12.484,12.5004,245400.0
2009-01-08 10:20:00,15.23,15.33,15.22,15.31,185400.0,12.5004,12.5825,12.4922,12.5661,185400.0
2009-01-08 10:30:00,15.31,15.37,15.28,15.33,90200.0,12.5661,12.6153,12.5415,12.5825,90200.0
2009-01-08 10:40:00,15.34,15.42,15.33,15.41,151200.0,12.5907,12.6564,12.5825,12.6482,151200.0
2009-01-08 10:50:00,15.41,15.44,15.38,15.39,430400.0,12.6482,12.6728,12.6235,12.6317,430400.0
2009-01-08 11:00:00,15.4,15.44,15.36,15.4,198800.0,12.64,12.6728,12.6071,12.64,198800.0
2009-01-08 11:10:00,15.39,15.45,15.35,15.45,103800.0,12.6317,12.681,12.5989,12.681,103800.0
2009-01-08 11:20:00,15.44,15.47,15.4,15.41,117800.0,12.6728,12.6974,12.64,12.6482,117800.0
2009-01-08 11:30:00,15.42,15.42,15.36,15.38,433800.0,12.6564,12.6564,12.6071,12.6235,433800.0
2009-01-08 11:40:00,15.38,15.39,15.36,15.38,112600.0,12.6235,12.6317,12.6071,12.6235,112600.0
2009-01-08 11:50:00,15.38,15.4,15.35,15.38,107600.0,12.6235,12.64,12.5989,12.6235,107600.0
2009-01-08 12:00:00,15.39,15.4,15.35,15.38,169600.0,12.6317,12.64,12.5989,12.6235,169600.0
2009-01-08 12:10:00,15.38,15.41,15.38,15.38,37200.0,12.6235,12.6482,12.6235,12.6235,37200.0
2009-01-08 12:20:00,15.38,15.4,15.35,15.38,108000.0,12.6235,12.64,12.5989,12.6235,108000.0
2009-01-08 12:30:00,15.38,15.38,15.33,15.35,183000.0,12.6235,12.6235,12.5825,12.5989,183000.0
2009-01-08 12:40:00,15.35,15.38,15.34,15.38,41400.0,12.5989,12.6235,12.5907,12.6235,41400.0
2009-01-08 12:50:00,15.38,15.44,15.38,15.4,39800.0,12.6235,12.6728,12.6235,12.64,39800.0
2009-01-08 13:00:00,15.4,15.43,15.38,15.38,126400.0,12.64,12.6646,12.6235,12.6235,126400.0
2009-01-08 13:10:00,15.37,15.42,15.33,15.4,213800.0,12.6153,12.6564,12.5825,12.64,213800.0
2009-01-08 13:20:00,15.4,15.45,15.4,15.42,115200.0,12.64,12.681,12.64,12.6564,115200.0
2009-01-08 13:30:00,15.41,15.45,15.41,15.45,71600.0,12.6482,12.681,12.6482,12.681,71600.0
2009-01-08 13:40:00,15.45,15.46,15.43,15.44,71200.0,12.681,12.6892,12.6646,12.6728,71200.0
2009-01-08 13:50:00,15.44,15.46,15.42,15.45,68600.0,12.6728,12.6892,12.6564,12.681,68600.0
2009-01-08 14:00:00,15.45,15.49,15.43,15.46,116800.0,12.681,12.7138,12.6646,12.6892,116800.0
2009-01-08 14:10:00,15.47,15.49,15.43,15.48,99800.0,12.6974,12.7138,12.6646,12.7056,99800.0
2009-01-08 14:20:00,15.47,15.49,15.43,15.43,93400.0,12.6974,12.7138,12.6646,12.6646,93400.0
2009-01-08 14:30:00,15.43,15.47,15.4,15.46,208200.0,12.6646,12.6974,12.64,12.6892,208200.0
2009-01-08 14:40:00,15.46,15.53,15.45,15.49,78800.0,12.6892,12.7467,12.681,12.7138,78800.0
2009-01-08 14:50:00,15.49,15.54,15.49,15.52,143000.0,12.7138,12.7549,12.7138,12.7384,143000.0
2009-01-08 15:00:00,15.52,15.56,15.45,15.45,210600.0,12.7384,12.7713,12.681,12.681,210600.0
2009-01-08 15:10:00,15.45,15.53,15.43,15.5,266000.0,12.681,12.7467,12.6646,12.722,266000.0
2009-01-08 15:20:00,15.49,15.52,15.46,15.49,117400.0,12.7138,12.7384,12.6892,12.7138,117400.0
2009-01-08 15:30:00,15.51,15.53,15.48,15.52,150600.0,12.7302,12.7467,12.7056,12.7384,150600.0
2009-01-08 15:40:00,15.52,15.55,15.49,15.51,129800.0,12.7384,12.7631,12.7138,12.7302,129800.0
2009-01-08 15:50:00,15.51,15.56,15.46,15.55,299000.0,12.7302,12.7713,12.6892,12.7631,299000.0
2009-01-09 09:30:00,15.56,15.72,15.53,15.53,56400.0,12.7713,12.9026,12.7467,12.7467,56400.0
2009-01-09 09:40:00,15.53,15.54,15.24,15.24,88400.0,12.7467,12.7549,12.5086,12.5086,88400.0
2009-01-09 09:50:00,15.24,15.33,15.22,15.31,216200.0,12.5086,12.5825,12.4922,12.5661,216200.0
2009-01-09 10:00:00,15.31,15.35,15.25,15.31,293000.0,12.5661,12.5989,12.5168,12.5661,293000.0
2009-01-09 10:10:00,15.31,15.35,15.24,15.31,149800.0,12.5661,12.5989,12.5086,12.5661,149800.0
2009-01-09 10:20:00,15.3,15.38,15.3,15.34,120600.0,12.5579,12.6235,12.5579,12.5907,120600.0
2009-01-09 10:30:00,15.35,15.35,15.28,15.28,61800.0,12.5989,12.5989,12.5415,12.5415,61800.0
2009-01-09 10:40:00,15.29,15.32,15.27,15.31,125800.0,12.5497,12.5743,12.5333,12.5661,125800.0
2009-01-09 10:50:00,15.31,15.35,15.3,15.34,51200.0,12.5661,12.5989,12.5579,12.5907,51200.0
2009-01-09 11:00:00,15.33,15.35,15.3,15.3,87000.0,12.5825,12.5989,12.5579,12.5579,87000.0
2009-01-09 11:10:00,15.3,15.33,15.29,15.32,182200.0,12.5579,12.5825,12.5497,12.5743,182200.0
2009-01-09 11:20:00,15.33,15.4,15.33,15.38,50000.0,12.5825,12.64,12.5825,12.6235,50000.0
2009-01-09 11:30:00,15.38,15.38,15.31,15.34,198400.0,12.6235,12.6235,12.5661,12.5907,198400.0
2009-01-09 11:40:00,15.33,15.36,15.31,15.36,269000.0,12.5825,12.6071,12.5661,12.6071,269000.0
2009-01-09 11:50:00,15.35,15.37,15.33,15.36,22000.0,12.5989,12.6153,12.5825,12.6071,22000.0
2009-01-09 12:00:00,15.35,15.39,15.34,15.38,245800.0,12.5989,12.6317,12.5907,12.6235,245800.0
2009-01-09 12:10:00,15.38,15.38,15.36,15.37,19400.0,12.6235,12.6235,12.6071,12.6153,19400.0
2009-01-09 12:20:00,15.36,15.36,15.33,15.34,34000.0,12.6071,12.6071,12.5825,12.5907,34000.0
2009-01-09 12:30:00,15.33,15.38,15.31,15.38,62400.0,12.5825,12.6235,12.5661,12.6235,62400.0
2009-01-09 12:40:00,15.38,15.38,15.34,15.34,105800.0,12.6235,12.6235,12.5907,12.5907,105800.0
2009-01-09 12:50:00,15.34,15.4,15.34,15.39,28000.0,12.5907,12.64,12.5907,12.6317,28000.0
2009-01-09 13:00:00,15.38,15.45,15.36,15.36,74600.0,12.6235,12.681,12.6071,12.6071,74600.0
2009-01-09 13:10:00,15.36,15.4,15.34,15.38,140000.0,12.6071,12.64,12.5907,12.6235,140000.0
2009-01-09 13:20:00,15.38,15.4,15.35,15.4,39800.0,12.6235,12.64,12.5989,12.64,39800.0
2009-01-09 13:30:00,15.4,15.41,15.36,15.38,49600.0,12.64,12.6482,12.6071,12.6235,49600.0
2009-01-09 13:40:00,15.38,15.42,15.38,15.4,42800.0,12.6235,12.6564,12.6235,12.64,42800.0
2009-01-09 13:50:00,15.4,15.4,15.33,15.37,2695200.0,12.64,12.64,12.5825,12.6153,2695200.0
2009-01-09 14:00:00,15.37,15.4,15.37,15.37,44800.0,12.6153,12.64,12.6153,12.6153,44800.0
2009-01-09 14:10:00,15.37,15.38,15.33,15.35,65400.0,12.6153,12.6235,12.5825,12.5989,65400.0
2009-01-09 14:20:00,15.36,15.36,15.32,15.33,55400.0,12.6071,12.6071,12.5743,12.5825,55400.0
2009-01-09 14:30:00,15.33,15.4,15.33,15.37,50200.0,12.5825,12.64,12.5825,12.6153,50200.0
2009-01-09 14:40:00,15.37,15.38,15.34,15.34,70200.0,12.6153,12.6235,12.5907,12.5907,70200.0
2009-01-09 14:50:00,15.34,15.4,15.34,15.4,47800.0,12.5907,12.64,12.5907,12.64,47800.0
2009-01-09 15:00:00,15.39,15.42,15.34,15.34,69800.0,12.6317,12.6564,12.5907,12.5907,69800.0
2009-01-09 15:10:00,15.34,15.37,15.34,15.37,61000.0,12.5907,12.6153,12.5907,12.6153,61000.0
2009-01-09 15:20:00,15.36,15.39,15.31,15.38,106600.0,12.6071,12.6317,12.5661,12.6235,106600.0
2009-01-09 15:30:00,15.38,15.42,15.37,15.4,101800.0,12.6235,12.6564,12.6153,12.64,101800.0
2009-01-09 15:40:00,15.4,15.4,15.33,15.36,173000.0,12.64,12.64,12.5825,12.6071,173000.0
2009-01-09 15:50:00,15.37,15.38,15.27,15.29,265200.0,12.6153,12.6235,12.5333,12.5497,265200.0
2009-01-12 09:30:00,15.29,15.29,15.07,15.19,30400.0,12.5497,12.5497,12.3691,12.4676,30400.0
2009-01-12 09:40:00,15.2,15.2,15.06,15.17,65400.0,12.4758,12.4758,12.3609,12.4512,65400.0
2009-01-12 09:50:00,15.18,15.19,15.04,15.17,165400.0,12.4594,12.4676,12.3445,12.4512,165400.0
2009-01-12 10:00:00,15.17,15.18,15.09,15.11,319600.0,12.4512,12.4594,12.3855,12.4019,319600.0
2009-01-12 10:10:00,15.11,15.15,14.96,14.96,101200.0,12.4019,12.4348,12.2788,12.2788,101200.0
2009-01-12 10:20:00,14.97,15.05,14.89,15.02,151400.0,12.287,12.3527,12.2214,12.3281,151400.0
2009-01-12 10:30:00,15.02,15.03,14.99,15.02,94200.0,12.3281,12.3363,12.3034,12.3281,94200.0
2009-01-12 10:40:00,15.02,15.06,15.0,15.0,100200.0,12.3281,12.3609,12.3116,12.3116,100200.0
2009-01-12 10:50:00,15.0,15.04,14.95,14.95,118000.0,12.3116,12.3445,12.2706,12.2706,118000.0
2009-01-12 11:00:00,14.94,14.96,14.86,14.86,66800.0,12.2624,12.2788,12.1967,12.1967,66800.0
2009-01-12 11:10:00,14.86,14.87,14.83,14.87,87200.0,12.1967,12.2049,12.1721,12.2049,87200.0
2009-01-12 11:20:00,14.87,14.89,14.85,14.86,63600.0,12.2049,12.2214,12.1885,12.1967,63600.0
2009-01-12 11:30:00,14.86,14.87,14.8,14.83,21200.0,12.1967,12.2049,12.1475,12.1721,21200.0
2009-01-12 11:40:00,14.83,14.85,14.82,14.83,46000.0,12.1721,12.1885,12.1639,12.1721,46000.0
2009-01-12 11:50:00,14.83,14.84,14.81,14.83,29000.0,12.1721,12.1803,12.1557,12.1721,29000.0
2009-01-12 12:00:00,14.83,14.84,14.81,14.82,59400.0,12.1721,12.1803,12.1557,12.1639,59400.0
2009-01-12 12:10:00,14.82,14.84,14.81,14.82,71400.0,12.1639,12.1803,12.1557,12.1639,71400.0
2009-01-12 12:20:00,14.83,14.83,14.82,14.83,11600.0,12.1721,12.1721,12.1639,12.1721,11600.0
2009-01-12 12:30:00,14.83,14.83,14.82,14.83,31400.0,12.1721,12.1721,12.1639,12.1721,31400.0
2009-01-12 12:40:00,14.82,14.83,14.78,14.8,80200.0,12.1639,12.1721,12.1311,12.1475,80200.0
2009-01-12 12:50:00,14.8,14.81,14.78,14.8,32600.0,12.1475,12.1557,12.1311,12.1475,32600.0
2009-01-12 13:00:00,14.8,14.81,14.77,14.78,41600.0,12.1475,12.1557,12.1229,12.1311,41600.0
2009-01-12 13:10:00,14.78,14.79,14.74,14.76,63600.0,12.1311,12.1393,12.0982,12.1147,63600.0
2009-01-12 13:20:00,14.76,14.76,14.73,14.74,64800.0,12.1147,12.1147,12.09,12.0982,64800.0
2009-01-12 13:30:00,14.74,14.76,14.68,14.69,82000.0,12.0982,12.1147,12.049,12.0572,82000.0
2009-01-12 13:40:00,14.69,14.74,14.69,14.72,116600.0,12.0572,12.0982,12.0572,12.0818,116600.0
2009-01-12 13:50:00,14.72,14.78,14.71,14.72,80400.0,12.0818,12.1311,12.0736,12.0818,80400.0
2009-01-12 14:00:00,14.7,14.72,14.62,14.62,129800.0,12.0654,12.0818,11.9997,11.9997,129800.0
2009-01-12 14:10:00,14.63,14.72,14.62,14.7,112600.0,12.008,12.0818,11.9997,12.0654,112600.0
2009-01-12 14:20:00,14.7,14.71,14.68,14.69,54600.0,12.0654,12.0736,12.049,12.0572,54600.0
2009-01-12 14:30:00,14.7,14.7,14.65,14.67,71400.0,12.0654,12.0654,12.0244,12.0408,71400.0
2009-01-12 14:40:00,14.66,14.68,14.56,14.61,133000.0,12.0326,12.049,11.9505,11.9915,133000.0
2009-01-12 14:50:00,14.62,14.69,14.6,14.68,99400.0,11.9997,12.0572,11.9833,12.049,99400.0
2009-01-12 15:00:00,14.69,14.74,14.68,14.71,97800.0,12.0572,12.0982,12.049,12.0736,97800.0
2009-01-12 15:10:00,14.71,14.74,14.7,14.72,87400.0,12.0736,12.0982,12.0654,12.0818,87400.0
2009-01-12 15:20:00,14.72,14.77,14.7,14.72,99400.0,12.0818,12.1229,12.0654,12.0818,99400.0
2009-01-12 15:30:00,14.71,14.74,14.65,14.67,92800.0,12.0736,12.0982,12.0244,12.0408,92800.0
2009-01-12 15:40:00,14.67,14.72,14.61,14.7,170600.0,12.0408,12.0818,11.9915,12.0654,170600.0
2009-01-12 15:50:00,14.7,14.77,14.7,14.74,232200.0,12.0654,12.1229,12.0654,12.0982,232200.0
2009-01-13 09:30:00,14.77,14.81,14.69,14.7,37000.0,12.1229,12.1557,12.0572,12.0654,37000.0
2009-01-13 09:40:00,14.7,14.8,14.7,14.72,68200.0,12.0654,12.1475,12.0654,12.0818,68200.0
2009-01-13 09:50:00,14.74,14.83,14.72,14.8,161400.0,12.0982,12.1721,12.0818,12.1475,161400.0
2009-01-13 10:00:00,14.8,14.86,14.76,14.83,179000.0,12.1475,12.1967,12.1147,12.1721,179000.0
2009-01-13 10:10:00,14.83,14.9,14.81,14.84,96000.0,12.1721,12.2296,12.1557,12.1803,96000.0
2009-01-13 10:20:00,14.84,14.89,14.82,14.88,35200.0,12.1803,12.2214,12.1639,12.2131,35200.0
2009-01-13 10:30:00,14.88,14.88,14.81,14.84,104400.0,12.2131,12.2131,12.1557,12.1803,104400.0
2009-01-13 10:40:00,14.84,14.86,14.81,14.85,100200.0,12.1803,12.1967,12.1557,12.1885,100200.0
2009-01-13 10:50:00,14.85,14.85,14.76,14.8,101800.0,12.1885,12.1885,12.1147,12.1475,101800.0
2009-01-13 11:00:00,14.79,14.81,14.76,14.8,107800.0,12.1393,12.1557,12.1147,12.1475,107800.0
2009-01-13 11:10:00,14.8,14.8,14.74,14.76,71200.0,12.1475,12.1475,12.0982,12.1147,71200.0
2009-01-13 11:20:00,14.76,14.78,14.71,14.77,67400.0,12.1147,12.1311,12.0736,12.1229,67400.0
2009-01-13 11:30:00,14.77,14.78,14.71,14.71,87000.0,12.1229,12.1311,12.0736,12.0736,87000.0
2009-01-13 11:40:00,14.72,14.72,14.59,14.62,157400.0,12.0818,12.0818,11.9751,11.9997,157400.0
2009-01-13 11:50:00,14.61,14.68,14.6,14.67,77600.0,11.9915,12.049,11.9833,12.0408,77600.0
2009-01-13 12:00:00,14.67,14.69,14.59,14.61,126800.0,12.0408,12.0572,11.9751,11.9915,126800.0
2009-01-13 12:10:00,14.6,14.6,14.49,14.5,118000.0,11.9833,11.9833,11.893,11.9013,118000.0
2009-01-13 12:20:00,14.5,14.51,14.47,14.51,210800.0,11.9013,11.9095,11.8766,11.9095,210800.0
2009-01-13 12:30:00,14.51,14.53,14.46,14.52,284200.0,11.9095,11.9259,11.8684,11.9177,284200.0
2009-01-13 12:40:00,14.51,14.51,14.46,14.47,35800.0,11.9095,11.9095,11.8684,11.8766,35800.0
2009-01-13 12:50:00,14.47,14.5,14.46,14.46,55600.0,11.8766,11.9013,11.8684,11.8684,55600.0
2009-01-13 13:00:00,14.46,14.47,14.39,14.43,80400.0,11.8684,11.8766,11.811,11.8438,80400.0
2009-01-13 13:10:00,14.43,14.46,14.43,14.44,50200.0,11.8438,11.8684,11.8438,11.852,50200.0
2009-01-13 13:20:00,14.44,14.45,14.38,14.38,73000.0,11.852,11.8602,11.8028,11.8028,73000.0
2009-01-13 13:30:00,14.38,14.42,14.37,14.4,79600.0,11.8028,11.8356,11.7946,11.8192,79600.0
2009-01-13 13:40:00,14.41,14.43,14.37,14.38,51800.0,11.8274,11.8438,11.7946,11.8028,51800.0
2009-01-13 13:50:00,14.38,14.38,14.29,14.3,84200.0,11.8028,11.8028,11.7289,11.7371,84200.0
2009-01-13 14:00:00,14.3,14.34,14.29,14.31,119000.0,11.7371,11.7699,11.7289,11.7453,119000.0
2009-01-13 14:10:00,14.31,14.34,14.3,14.34,36200.0,11.7453,11.7699,11.7371,11.7699,36200.0
2009-01-13 14:20:00,14.35,14.35,14.24,14.28,97600.0,11.7781,11.7781,11.6879,11.7207,97600.0
2009-01-13 14:30:00,14.28,14.35,14.28,14.34,114800.0,11.7207,11.7781,11.7207,11.7699,114800.0
2009-01-13 14:40:00,14.34,14.4,14.34,14.4,77200.0,11.7699,11.8192,11.7699,11.8192,77200.0
2009-01-13 14:50:00,14.4,14.41,14.35,14.35,124600.0,11.8192,11.8274,11.7781,11.7781,124600.0
2009-01-13 15:00:00,14.34,14.35,14.23,14.23,143600.0,11.7699,11.7781,11.6796,11.6796,143600.0
2009-01-13 15:10:00,14.24,14.31,14.24,14.29,143600.0,11.6879,11.7453,11.6879,11.7289,143600.0
2009-01-13 15:20:00,14.28,14.36,14.28,14.34,147400.0,11.7207,11.7863,11.7207,11.7699,147400.0
2009-01-13 15:30:00,14.35,14.38,14.27,14.38,210200.0,11.7781,11.8028,11.7125,11.8028,210200.0
2009-01-13 15:40:00,14.37,14.38,14.31,14.36,382600.0,11.7946,11.8028,11.7453,11.7863,382600.0
2009-01-13 15:50:00,14.36,14.38,14.33,14.35,339400.0,11.7863,11.8028,11.7617,11.7781,339400.0
2009-01-14 09:30:00,14.17,14.39,14.08,14.12,109200.0,11.6304,11.811,11.5565,11.5894,109200.0
2009-01-14 09:40:00,14.13,14.17,14.0,14.02,126600.0,11.5976,11.6304,11.4909,11.5073,126600.0
2009-01-14 09:50:00,14.03,14.05,13.99,13.99,76800.0,11.5155,11.5319,11.4827,11.4827,76800.0
2009-01-14 10:00:00,14.0,14.06,13.96,14.03,123600.0,11.4909,11.5401,11.458,11.5155,123600.0
2009-01-14 10:10:00,14.03,14.05,13.91,13.92,67400.0,11.5155,11.5319,11.417,11.4252,67400.0
2009-01-14 10:20:00,13.93,14.0,13.91,13.99,69800.0,11.4334,11.4909,11.417,11.4827,69800.0
2009-01-14 10:30:00,13.99,14.02,13.97,14.02,84400.0,11.4827,11.5073,11.4662,11.5073,84400.0
2009-01-14 10:40:00,14.02,14.02,13.92,13.96,50000.0,11.5073,11.5073,11.4252,11.458,50000.0
2009-01-14 10:50:00,13.96,14.04,13.95,14.04,68600.0,11.458,11.5237,11.4498,11.5237,68600.0
2009-01-14 11:00:00,14.05,14.07,14.03,14.03,64000.0,11.5319,11.5483,11.5155,11.5155,64000.0
2009-01-14 11:10:00,14.03,14.06,13.97,14.02,84600.0,11.5155,11.5401,11.4662,11.5073,84600.0
2009-01-14 11:20:00,14.02,14.09,14.01,14.05,51200.0,11.5073,11.5647,11.4991,11.5319,51200.0
2009-01-14 11:30:00,14.06,14.07,14.03,14.04,25600.0,11.5401,11.5483,11.5155,11.5237,25600.0
2009-01-14 11:40:00,14.05,14.1,14.04,14.1,65800.0,11.5319,11.5729,11.5237,11.5729,65800.0
2009-01-14 11:50:00,14.1,14.13,14.09,14.12,57600.0,11.5729,11.5976,11.5647,11.5894,57600.0
2009-01-14 12:00:00,14.11,14.11,14.04,14.08,42400.0,11.5812,11.5812,11.5237,11.5565,42400.0
2009-01-14 12:10:00,14.08,14.09,14.05,14.05,35400.0,11.5565,11.5647,11.5319,11.5319,35400.0
2009-01-14 12:20:00,14.05,14.1,14.04,14.1,26200.0,11.5319,11.5729,11.5237,11.5729,26200.0
2009-01-14 12:30:00,14.1,14.11,14.06,14.08,33000.0,11.5729,11.5812,11.5401,11.5565,33000.0
2009-01-14 12:40:00,14.08,14.09,14.06,14.06,30200.0,11.5565,11.5647,11.5401,11.5401,30200.0
2009-01-14 12:50:00,14.08,14.18,14.07,14.15,54400.0,11.5565,11.6386,11.5483,11.614,54400.0
2009-01-14 13:00:00,14.15,14.15,14.12,14.13,54800.0,11.614,11.614,11.5894,11.5976,54800.0
2009-01-14 13:10:00,14.14,14.14,14.09,14.09,28000.0,11.6058,11.6058,11.5647,11.5647,28000.0
2009-01-14 13:20:00,14.09,14.09,14.03,14.03,15400.0,11.5647,11.5647,11.5155,11.5155,15400.0
2009-01-14 13:30:00,14.02,14.04,14.01,14.03,36600.0,11.5073,11.5237,11.4991,11.5155,36600.0
2009-01-14 13:40:00,14.03,14.07,14.03,14.06,45200.0,11.5155,11.5483,11.5155,11.5401,45200.0
2009-01-14 13:50:00,14.06,14.07,14.05,14.05,20600.0,11.5401,11.5483,11.5319,11.5319,20600.0
2009-01-14 14:00:00,14.05,14.1,14.03,14.1,49400.0,11.5319,11.5729,11.5155,11.5729,49400.0
2009-01-14 14:10:00,14.1,14.13,14.08,14.09,90200.0,11.5729,11.5976,11.5565,11.5647,90200.0
2009-01-14 14:20:00,14.09,14.1,14.05,14.09,35200.0,11.5647,11.5729,11.5319,11.5647,35200.0
2009-01-14 14:30:00,14.09,14.15,14.09,14.11,45800.0,11.5647,11.614,11.5647,11.5812,45800.0
2009-01-14 14:40:00,14.11,14.12,14.06,14.06,61400.0,11.5812,11.5894,11.5401,11.5401,61400.0
2009-01-14 14:50:00,14.06,14.09,14.06,14.07,57000.0,11.5401,11.5647,11.5401,11.5483,57000.0
2009-01-14 15:00:00,14.07,14.08,14.02,14.07,138400.0,11.5483,11.5565,11.5073,11.5483,138400.0
2009-01-14 15:10:00,14.06,14.08,14.03,14.06,117800.0,11.5401,11.5565,11.5155,11.5401,117800.0
2009-01-14 15:20:00,14.06,14.12,14.06,14.1,83600.0,11.5401,11.5894,11.5401,11.5729,83600.0
2009-01-14 15:30:00,14.1,14.15,14.09,14.1,216200.0,11.5729,11.614,11.5647,11.5729,216200.0
2009-01-14 15:40:00,14.1,14.2,14.07,14.17,333800.0,11.5729,11.655,11.5483,11.6304,333800.0
2009-01-14 15:50:00,14.18,14.22,14.11,14.15,421200.0,11.6386,11.6714,11.5812,11.614,421200.0
2009-01-15 09:30:00,13.97,14.17,13.9,14.15,97800.0,11.4662,11.6304,11.4088,11.614,97800.0
2009-01-15 09:40:00,14.13,14.2,14.06,14.1,67600.0,11.5976,11.655,11.5401,11.5729,67600.0
2009-01-15 09:50:00,14.08,14.13,14.04,14.09,80000.0,11.5565,11.5976,11.5237,11.5647,80000.0
2009-01-15 10:00:00,14.1,14.15,14.07,14.1,138200.0,11.5729,11.614,11.5483,11.5729,138200.0
2009-01-15 10:10:00,14.1,14.13,14.09,14.1,74200.0,11.5729,11.5976,11.5647,11.5729,74200.0
2009-01-15 10:20:00,14.1,14.13,14.05,14.06,63400.0,11.5729,11.5976,11.5319,11.5401,63400.0
2009-01-15 10:30:00,14.07,14.11,14.04,14.06,67800.0,11.5483,11.5812,11.5237,11.5401,67800.0
2009-01-15 10:40:00,14.05,14.12,14.05,14.11,85800.0,11.5319,11.5894,11.5319,11.5812,85800.0
2009-01-15 10:50:00,14.12,14.12,14.08,14.08,60800.0,11.5894,11.5894,11.5565,11.5565,60800.0
2009-01-15 11:00:00,14.08,14.13,14.08,14.11,79000.0,11.5565,11.5976,11.5565,11.5812,79000.0
2009-01-15 11:10:00,14.11,14.11,14.07,14.08,47400.0,11.5812,11.5812,11.5483,11.5565,47400.0
2009-01-15 11:20:00,14.08,14.13,14.07,14.12,43000.0,11.5565,11.5976,11.5483,11.5894,43000.0
2009-01-15 11:30:00,14.11,14.14,14.08,14.09,47400.0,11.5812,11.6058,11.5565,11.5647,47400.0
2009-01-15 11:40:00,14.09,14.13,14.07,14.12,91200.0,11.5647,11.5976,11.5483,11.5894,91200.0
2009-01-15 11:50:00,14.12,14.17,14.11,14.16,56200.0,11.5894,11.6304,11.5812,11.6222,56200.0
2009-01-15 12:00:00,14.16,14.2,14.13,14.13,142600.0,11.6222,11.655,11.5976,11.5976,142600.0
2009-01-15 12:10:00,14.13,14.2,14.13,14.19,92600.0,11.5976,11.655,11.5976,11.6468,92600.0
2009-01-15 12:20:00,14.19,14.22,14.17,14.22,151400.0,11.6468,11.6714,11.6304,11.6714,151400.0
2009-01-15 12:30:00,14.21,14.22,14.2,14.21,72200.0,11.6632,11.6714,11.655,11.6632,72200.0
2009-01-15 12:40:00,14.21,14.22,14.18,14.2,90000.0,11.6632,11.6714,11.6386,11.655,90000.0
2009-01-15 12:50:00,14.2,14.26,14.2,14.26,109000.0,11.655,11.7043,11.655,11.7043,109000.0
2009-01-15 13:00:00,14.26,14.32,14.26,14.32,150800.0,11.7043,11.7535,11.7043,11.7535,150800.0
2009-01-15 13:10:00,14.32,14.38,14.32,14.38,143400.0,11.7535,11.8028,11.7535,11.8028,143400.0
2009-01-15 13:20:00,14.38,14.38,14.28,14.3,267200.0,11.8028,11.8028,11.7207,11.7371,267200.0
2009-01-15 13:30:00,14.3,14.31,14.23,14.29,304400.0,11.7371,11.7453,11.6796,11.7289,304400.0
2009-01-15 13:40:00,14.29,14.38,14.26,14.35,254200.0,11.7289,11.8028,11.7043,11.7781,254200.0
2009-01-15 13:50:00,14.35,14.47,14.35,14.4,193400.0,11.7781,11.8766,11.7781,11.8192,193400.0
2009-01-15 14:00:00,14.4,14.52,14.38,14.51,184800.0,11.8192,11.9177,11.8028,11.9095,184800.0
2009-01-15 14:10:00,14.52,14.56,14.47,14.53,141600.0,11.9177,11.9505,11.8766,11.9259,141600.0
2009-01-15 14:20:00,14.54,14.63,14.53,14.59,178400.0,11.9341,12.008,11.9259,11.9751,178400.0
2009-01-15 14:30:00,14.59,14.7,14.57,14.68,122200.0,11.9751,12.0654,11.9587,12.049,122200.0
2009-01-15 14:40:00,14.69,14.77,14.67,14.72,169600.0,12.0572,12.1229,12.0408,12.0818,169600.0
2009-01-15 14:50:00,14.72,14.74,14.56,14.56,249600.0,12.0818,12.0982,11.9505,11.9505,249600.0
2009-01-15 15:00:00,14.56,14.59,14.45,14.47,258000.0,11.9505,11.9751,11.8602,11.8766,258000.0
2009-01-15 15:10:00,14.47,14.52,14.45,14.5,277800.0,11.8766,11.9177,11.8602,11.9013,277800.0
2009-01-15 15:20:00,14.5,14.51,14.4,14.48,134600.0,11.9013,11.9095,11.8192,11.8848,134600.0
2009-01-15 15:30:00,14.48,14.49,14.39,14.44,229400.0,11.8848,11.893,11.811,11.852,229400.0
2009-01-15 15:40:00,14.44,14.48,14.38,14.46,243600.0,11.852,11.8848,11.8028,11.8684,243600.0
2009-01-15 15:50:00,14.45,14.54,14.44,14.53,410000.0,11.8602,11.9341,11.852,11.9259,410000.0
2009-01-16 09:30:00,12.83,12.83,12.31,12.41,2926800.0,10.5306,10.5306,10.1038,10.1858,2926800.0
2009-01-16 09:40:00,12.41,12.55,12.25,12.55,1251000.0,10.1858,10.3007,10.0545,10.3007,1251000.0
2009-01-16 09:50:00,12.55,12.59,12.26,12.39,849600.0,10.3007,10.3336,10.0627,10.1694,849600.0
2009-01-16 10:00:00,12.38,12.54,12.35,12.37,727600.0,10.1612,10.2925,10.1366,10.153,727600.0
2009-01-16 10:10:00,12.37,12.49,12.29,12.45,484200.0,10.153,10.2515,10.0873,10.2187,484200.0
2009-01-16 10:20:00,12.44,12.46,12.34,12.36,437400.0,10.2105,10.2269,10.1284,10.1448,437400.0
2009-01-16 10:30:00,12.36,12.51,12.33,12.5,680400.0,10.1448,10.2679,10.1202,10.2597,680400.0
2009-01-16 10:40:00,12.5,12.75,12.43,12.72,1184200.0,10.2597,10.4649,10.2022,10.4403,1184200.0
2009-01-16 10:50:00,12.72,13.0,12.67,13.0,1255800.0,10.4403,10.6701,10.3992,10.6701,1255800.0
2009-01-16 11:00:00,12.98,13.04,12.85,12.86,802200.0,10.6537,10.7029,10.547,10.5552,802200.0
2009-01-16 11:10:00,12.87,12.93,12.76,12.81,547800.0,10.5634,10.6126,10.4731,10.5141,547800.0
2009-01-16 11:20:00,12.81,12.85,12.72,12.72,450600.0,10.5141,10.547,10.4403,10.4403,450600.0
2009-01-16 11:30:00,12.72,12.78,12.62,12.65,366600.0,10.4403,10.4895,10.3582,10.3828,366600.0
2009-01-16 11:40:00,12.65,12.95,12.65,12.87,629800.0,10.3828,10.6291,10.3828,10.5634,629800.0
2009-01-16 11:50:00,12.87,12.88,12.75,12.81,189400.0,10.5634,10.5716,10.4649,10.5141,189400.0
2009-01-16 12:00:00,12.8,12.8,12.75,12.78,545200.0,10.5059,10.5059,10.4649,10.4895,545200.0
2009-01-16 12:10:00,12.77,12.94,12.75,12.9,630600.0,10.4813,10.6208,10.4649,10.588,630600.0
2009-01-16 12:20:00,12.9,12.9,12.78,12.8,489600.0,10.588,10.588,10.4895,10.5059,489600.0
2009-01-16 12:30:00,12.8,12.85,12.75,12.78,422200.0,10.5059,10.547,10.4649,10.4895,422200.0
2009-01-16 12:40:00,12.78,12.79,12.7,12.73,340600.0,10.4895,10.4977,10.4239,10.4485,340600.0
2009-01-16 12:50:00,12.74,12.82,12.71,12.82,330600.0,10.4567,10.5224,10.4321,10.5224,330600.0
2009-01-16 13:00:00,12.82,12.85,12.7,12.79,367200.0,10.5224,10.547,10.4239,10.4977,367200.0
2009-01-16 13:10:00,12.78,12.83,12.75,12.81,477600.0,10.4895,10.5306,10.4649,10.5141,477600.0
2009-01-16 13:20:00,12.81,12.88,12.79,12.86,247800.0,10.5141,10.5716,10.4977,10.5552,247800.0
2009-01-16 13:30:00,12.86,13.0,12.86,12.99,362000.0,10.5552,10.6701,10.5552,10.6619,362000.0
2009-01-16 13:40:00,12.99,13.04,12.96,12.97,420600.0,10.6619,10.7029,10.6373,10.6455,420600.0
2009-01-16 13:50:00,12.97,13.05,12.93,12.97,267600.0,10.6455,10.7111,10.6126,10.6455,267600.0
2009-01-16 14:00:00,12.98,13.03,12.97,12.99,261400.0,10.6537,10.6947,10.6455,10.6619,261400.0
2009-01-16 14:10:00,12.99,13.01,12.85,12.86,415600.0,10.6619,10.6783,10.547,10.5552,415600.0
2009-01-16 14:20:00,12.86,12.96,12.8,12.83,471000.0,10.5552,10.6373,10.5059,10.5306,471000.0
2009-01-16 14:30:00,12.84,12.97,12.81,12.83,335400.0,10.5388,10.6455,10.5141,10.5306,335400.0
2009-01-16 14:40:00,12.83,12.88,12.77,12.86,256600.0,10.5306,10.5716,10.4813,10.5552,256600.0
2009-01-16 14:50:00,12.86,12.98,12.86,12.97,285200.0,10.5552,10.6537,10.5552,10.6455,285200.0
2009-01-16 15:00:00,12.97,13.03,12.93,12.96,414400.0,10.6455,10.6947,10.6126,10.6373,414400.0
2009-01-16 15:10:00,12.97,13.11,12.96,13.1,698800.0,10.6455,10.7604,10.6373,10.7522,698800.0
2009-01-16 15:20:00,13.09,13.19,13.05,13.1,644800.0,10.744,10.826,10.7111,10.7522,644800.0
2009-01-16 15:30:00,13.1,13.17,13.06,13.12,571600.0,10.7522,10.8096,10.7193,10.7686,571600.0
2009-01-16 15:40:00,13.11,13.24,13.11,13.18,687000.0,10.7604,10.8671,10.7604,10.8178,687000.0
2009-01-16 15:50:00,13.17,13.22,13.05,13.06,707000.0,10.8096,10.8507,10.7111,10.7193,707000.0
2009-01-20 09:30:00,12.74,13.01,12.38,13.01,411800.0,10.4567,10.6783,10.1612,10.6783,411800.0
2009-01-20 09:40:00,12.99,13.1,12.97,12.98,264200.0,10.6619,10.7522,10.6455,10.6537,264200.0
2009-01-20 09:50:00,12.99,13.05,12.88,12.88,272600.0,10.6619,10.7111,10.5716,10.5716,272600.0
2009-01-20 10:00:00,12.88,13.0,12.8,12.99,209800.0,10.5716,10.6701,10.5059,10.6619,209800.0
2009-01-20 10:10:00,12.99,12.99,12.9,12.96,139800.0,10.6619,10.6619,10.588,10.6373,139800.0
2009-01-20 10:20:00,12.96,13.0,12.95,13.0,160600.0,10.6373,10.6701,10.6291,10.6701,160600.0
2009-01-20 10:30:00,12.99,13.03,12.94,12.94,204400.0,10.6619,10.6947,10.6208,10.6208,204400.0
2009-01-20 10:40:00,12.95,13.01,12.94,13.01,139000.0,10.6291,10.6783,10.6208,10.6783,139000.0
2009-01-20 10:50:00,13.0,13.04,12.99,13.03,106000.0,10.6701,10.7029,10.6619,10.6947,106000.0
2009-01-20 11:00:00,13.03,13.12,13.01,13.09,142800.0,10.6947,10.7686,10.6783,10.744,142800.0
2009-01-20 11:10:00,13.09,13.13,13.06,13.12,133200.0,10.744,10.7768,10.7193,10.7686,133200.0
2009-01-20 11:20:00,13.11,13.27,13.1,13.26,271400.0,10.7604,10.8917,10.7522,10.8835,271400.0
2009-01-20 11:30:00,13.26,13.47,13.26,13.47,497000.0,10.8835,11.0559,10.8835,11.0559,497000.0
2009-01-20 11:40:00,13.47,13.52,13.44,13.44,437400.0,11.0559,11.0969,11.0312,11.0312,437400.0
2009-01-20 11:50:00,13.44,13.44,13.29,13.3,344600.0,11.0312,11.0312,10.9081,10.9163,344600.0
2009-01-20 12:00:00,13.28,13.35,13.22,13.25,148600.0,10.8999,10.9574,10.8507,10.8753,148600.0
2009-01-20 12:10:00,13.24,13.33,13.22,13.27,110600.0,10.8671,10.9409,10.8507,10.8917,110600.0
2009-01-20 12:20:00,13.26,13.26,13.16,13.18,155000.0,10.8835,10.8835,10.8014,10.8178,155000.0
2009-01-20 12:30:00,13.18,13.19,13.15,13.17,157000.0,10.8178,10.826,10.7932,10.8096,157000.0
2009-01-20 12:40:00,13.17,13.24,13.16,13.2,117000.0,10.8096,10.8671,10.8014,10.8342,117000.0
2009-01-20 12:50:00,13.2,13.2,13.13,13.18,65000.0,10.8342,10.8342,10.7768,10.8178,65000.0
2009-01-20 13:00:00,13.18,13.22,13.15,13.15,97000.0,10.8178,10.8507,10.7932,10.7932,97000.0
2009-01-20 13:10:00,13.15,13.24,13.13,13.22,80800.0,10.7932,10.8671,10.7768,10.8507,80800.0
2009-01-20 13:20:00,13.22,13.24,13.2,13.21,109000.0,10.8507,10.8671,10.8342,10.8425,109000.0
2009-01-20 13:30:00,13.21,13.22,13.11,13.15,58800.0,10.8425,10.8507,10.7604,10.7932,58800.0
2009-01-20 13:40:00,13.15,13.17,13.12,13.13,76600.0,10.7932,10.8096,10.7686,10.7768,76600.0
2009-01-20 13:50:00,13.13,13.18,13.12,13.15,68600.0,10.7768,10.8178,10.7686,10.7932,68600.0
2009-01-20 14:00:00,13.15,13.15,13.1,13.13,80000.0,10.7932,10.7932,10.7522,10.7768,80000.0
2009-01-20 14:10:00,13.13,13.13,13.07,13.09,139600.0,10.7768,10.7768,10.7275,10.744,139600.0
2009-01-20 14:20:00,13.08,13.13,13.03,13.13,178600.0,10.7358,10.7768,10.6947,10.7768,178600.0
2009-01-20 14:30:00,13.13,13.2,13.11,13.15,133200.0,10.7768,10.8342,10.7604,10.7932,133200.0
2009-01-20 14:40:00,13.15,13.15,13.08,13.09,170600.0,10.7932,10.7932,10.7358,10.744,170600.0
2009-01-20 14:50:00,13.1,13.13,13.05,13.09,265200.0,10.7522,10.7768,10.7111,10.744,265200.0
2009-01-20 15:00:00,13.09,13.09,13.01,13.08,152600.0,10.744,10.744,10.6783,10.7358,152600.0
2009-01-20 15:10:00,13.06,13.12,13.06,13.12,210400.0,10.7193,10.7686,10.7193,10.7686,210400.0
2009-01-20 15:20:00,13.12,13.13,13.08,13.1,226400.0,10.7686,10.7768,10.7358,10.7522,226400.0
2009-01-20 15:30:00,13.1,13.18,13.05,13.14,287600.0,10.7522,10.8178,10.7111,10.785,287600.0
2009-01-20 15:40:00,13.15,13.17,13.04,13.13,463000.0,10.7932,10.8096,10.7029,10.7768,463000.0
2009-01-20 15:50:00,13.13,13.13,13.03,13.08,450000.0,10.7768,10.7768,10.6947,10.7358,450000.0
2009-01-21 09:30:00,13.26,13.26,12.95,12.99,183800.0,10.8835,10.8835,10.6291,10.6619,183800.0
2009-01-21 09:40:00,12.99,13.08,12.96,13.05,355800.0,10.6619,10.7358,10.6373,10.7111,355800.0
2009-01-21 09:50:00,13.06,13.13,12.99,13.02,224000.0,10.7193,10.7768,10.6619,10.6865,224000.0
2009-01-21 10:00:00,13.03,13.07,12.97,13.07,228800.0,10.6947,10.7275,10.6455,10.7275,228800.0
2009-01-21 10:10:00,13.06,13.08,12.99,13.08,110000.0,10.7193,10.7358,10.6619,10.7358,110000.0
2009-01-21 10:20:00,13.08,13.12,13.05,13.05,145000.0,10.7358,10.7686,10.7111,10.7111,145000.0
2009-01-21 10:30:00,13.06,13.09,12.97,12.99,183800.0,10.7193,10.744,10.6455,10.6619,183800.0
2009-01-21 10:40:00,12.98,12.98,12.9,12.93,172800.0,10.6537,10.6537,10.588,10.6126,172800.0
2009-01-21 10:50:00,12.93,12.97,12.87,12.87,168800.0,10.6126,10.6455,10.5634,10.5634,168800.0
2009-01-21 11:00:00,12.87,12.91,12.85,12.88,107000.0,10.5634,10.5962,10.547,10.5716,107000.0
2009-01-21 11:10:00,12.88,12.92,12.87,12.9,192200.0,10.5716,10.6044,10.5634,10.588,192200.0
2009-01-21 11:20:00,12.9,12.92,12.87,12.9,70400.0,10.588,10.6044,10.5634,10.588,70400.0
2009-01-21 11:30:00,12.9,12.93,12.9,12.93,93200.0,10.588,10.6126,10.588,10.6126,93200.0
2009-01-21 11:40:00,12.93,12.97,12.91,12.93,126000.0,10.6126,10.6455,10.5962,10.6126,126000.0
2009-01-21 11:50:00,12.93,12.99,12.93,12.97,105000.0,10.6126,10.6619,10.6126,10.6455,105000.0
2009-01-21 12:00:00,12.98,13.03,12.96,13.02,111200.0,10.6537,10.6947,10.6373,10.6865,111200.0
2009-01-21 12:10:00,13.02,13.07,12.99,12.99,58200.0,10.6865,10.7275,10.6619,10.6619,58200.0
2009-01-21 12:20:00,12.99,12.99,12.92,12.97,80800.0,10.6619,10.6619,10.6044,10.6455,80800.0
2009-01-21 12:30:00,12.97,13.01,12.95,12.95,57600.0,10.6455,10.6783,10.6291,10.6291,57600.0
2009-01-21 12:40:00,12.95,12.99,12.92,12.93,71800.0,10.6291,10.6619,10.6044,10.6126,71800.0
2009-01-21 12:50:00,12.93,13.02,12.92,13.02,90600.0,10.6126,10.6865,10.6044,10.6865,90600.0
2009-01-21 13:00:00,13.02,13.02,12.96,12.97,122200.0,10.6865,10.6865,10.6373,10.6455,122200.0
2009-01-21 13:10:00,12.97,12.97,12.9,12.91,62600.0,10.6455,10.6455,10.588,10.5962,62600.0
2009-01-21 13:20:00,12.9,12.94,12.85,12.87,72400.0,10.588,10.6208,10.547,10.5634,72400.0
2009-01-21 13:30:00,12.87,12.96,12.86,12.93,165200.0,10.5634,10.6373,10.5552,10.6126,165200.0
2009-01-21 13:40:00,12.94,12.99,12.94,12.97,85800.0,10.6208,10.6619,10.6208,10.6455,85800.0
2009-01-21 13:50:00,12.97,12.98,12.93,12.95,168600.0,10.6455,10.6537,10.6126,10.6291,168600.0
2009-01-21 14:00:00,12.95,12.97,12.92,12.96,117000.0,10.6291,10.6455,10.6044,10.6373,117000.0
2009-01-21 14:10:00,12.96,13.0,12.96,12.99,167000.0,10.6373,10.6701,10.6373,10.6619,167000.0
2009-01-21 14:20:00,12.99,13.01,12.96,12.97,120800.0,10.6619,10.6783,10.6373,10.6455,120800.0
2009-01-21 14:30:00,12.97,13.06,12.97,13.03,139400.0,10.6455,10.7193,10.6455,10.6947,139400.0
2009-01-21 14:40:00,13.03,13.05,12.97,13.0,189000.0,10.6947,10.7111,10.6455,10.6701,189000.0
2009-01-21 14:50:00,13.0,13.04,12.97,13.03,125600.0,10.6701,10.7029,10.6455,10.6947,125600.0
2009-01-21 15:00:00,13.04,13.1,13.01,13.09,153600.0,10.7029,10.7522,10.6783,10.744,153600.0
2009-01-21 15:10:00,13.09,13.09,13.02,13.04,215600.0,10.744,10.744,10.6865,10.7029,215600.0
2009-01-21 15:20:00,13.04,13.04,12.99,13.01,254800.0,10.7029,10.7029,10.6619,10.6783,254800.0
2009-01-21 15:30:00,13.0,13.07,12.99,13.05,282800.0,10.6701,10.7275,10.6619,10.7111,282800.0
2009-01-21 15:40:00,13.05,13.06,13.0,13.03,409600.0,10.7111,10.7193,10.6701,10.6947,409600.0
2009-01-21 15:50:00,13.03,13.15,13.03,13.15,429200.0,10.6947,10.7932,10.6947,10.7932,429200.0
2009-01-22 09:30:00,12.9,13.06,12.8,12.95,161000.0,10.588,10.7193,10.5059,10.6291,161000.0
2009-01-22 09:40:00,12.95,13.0,12.77,12.8,161200.0,10.6291,10.6701,10.4813,10.5059,161200.0
2009-01-22 09:50:00,12.8,12.9,12.78,12.85,110600.0,10.5059,10.588,10.4895,10.547,110600.0
2009-01-22 10:00:00,12.85,12.94,12.83,12.88,139000.0,10.547,10.6208,10.5306,10.5716,139000.0
2009-01-22 10:10:00,12.88,12.95,12.84,12.95,102200.0,10.5716,10.6291,10.5388,10.6291,102200.0
2009-01-22 10:20:00,12.96,12.99,12.88,12.93,134000.0,10.6373,10.6619,10.5716,10.6126,134000.0
2009-01-22 10:30:00,12.92,12.97,12.9,12.9,121600.0,10.6044,10.6455,10.588,10.588,121600.0
2009-01-22 10:40:00,12.9,12.97,12.88,12.95,103200.0,10.588,10.6455,10.5716,10.6291,103200.0
2009-01-22 10:50:00,12.95,13.01,12.94,12.95,97200.0,10.6291,10.6783,10.6208,10.6291,97200.0
2009-01-22 11:00:00,12.94,12.95,12.9,12.93,108000.0,10.6208,10.6291,10.588,10.6126,108000.0
2009-01-22 11:10:00,12.94,13.0,12.9,12.9,217600.0,10.6208,10.6701,10.588,10.588,217600.0
2009-01-22 11:20:00,12.9,12.97,12.9,12.91,277800.0,10.588,10.6455,10.588,10.5962,277800.0
2009-01-22 11:30:00,12.9,12.93,12.9,12.92,275600.0,10.588,10.6126,10.588,10.6044,275600.0
2009-01-22 11:40:00,12.9,12.92,12.9,12.9,183800.0,10.588,10.6044,10.588,10.588,183800.0
2009-01-22 11:50:00,12.9,12.95,12.9,12.94,274000.0,10.588,10.6291,10.588,10.6208,274000.0
2009-01-22 12:00:00,12.94,12.95,12.9,12.94,148800.0,10.6208,10.6291,10.588,10.6208,148800.0
2009-01-22 12:10:00,12.93,12.95,12.9,12.93,185200.0,10.6126,10.6291,10.588,10.6126,185200.0
2009-01-22 12:20:00,12.93,12.93,12.9,12.93,68000.0,10.6126,10.6126,10.588,10.6126,68000.0
2009-01-22 12:30:00,12.92,12.96,12.91,12.93,117800.0,10.6044,10.6373,10.5962,10.6126,117800.0
2009-01-22 12:40:00,12.93,13.03,12.92,12.99,99000.0,10.6126,10.6947,10.6044,10.6619,99000.0
2009-01-22 12:50:00,12.99,13.02,12.96,12.97,42400.0,10.6619,10.6865,10.6373,10.6455,42400.0
2009-01-22 13:00:00,12.97,13.04,12.96,13.0,40600.0,10.6455,10.7029,10.6373,10.6701,40600.0
2009-01-22 13:10:00,12.99,12.99,12.92,12.97,60400.0,10.6619,10.6619,10.6044,10.6455,60400.0
2009-01-22 13:20:00,12.97,13.04,12.93,12.98,48800.0,10.6455,10.7029,10.6126,10.6537,48800.0
2009-01-22 13:30:00,12.97,13.02,12.93,12.99,54400.0,10.6455,10.6865,10.6126,10.6619,54400.0
2009-01-22 13:40:00,12.99,13.09,12.96,13.08,45600.0,10.6619,10.744,10.6373,10.7358,45600.0
2009-01-22 13:50:00,13.08,13.14,13.06,13.14,72600.0,10.7358,10.785,10.7193,10.785,72600.0
2009-01-22 14:00:00,13.15,13.24,13.1,13.17,88200.0,10.7932,10.8671,10.7522,10.8096,88200.0
2009-01-22 14:10:00,13.15,13.23,13.14,13.21,81800.0,10.7932,10.8589,10.785,10.8425,81800.0
2009-01-22 14:20:00,13.21,13.22,13.15,13.2,91800.0,10.8425,10.8507,10.7932,10.8342,91800.0
2009-01-22 14:30:00,13.19,13.25,13.13,13.23,113000.0,10.826,10.8753,10.7768,10.8589,113000.0
2009-01-22 14:40:00,13.22,13.28,13.18,13.22,230200.0,10.8507,10.8999,10.8178,10.8507,230200.0
2009-01-22 14:50:00,13.21,13.32,13.19,13.31,247000.0,10.8425,10.9327,10.826,10.9245,247000.0
2009-01-22 15:00:00,13.31,13.32,13.12,13.12,327000.0,10.9245,10.9327,10.7686,10.7686,327000.0
2009-01-22 15:10:00,13.12,13.29,13.1,13.29,404000.0,10.7686,10.9081,10.7522,10.9081,404000.0
2009-01-22 15:20:00,13.29,13.33,13.24,13.26,366400.0,10.9081,10.9409,10.8671,10.8835,366400.0
2009-01-22 15:30:00,13.26,13.27,13.18,13.23,411200.0,10.8835,10.8917,10.8178,10.8589,411200.0
2009-01-22 15:40:00,13.24,13.34,13.22,13.33,340400.0,10.8671,10.9492,10.8507,10.9409,340400.0
2009-01-22 15:50:00,13.33,13.33,13.27,13.31,427200.0,10.9409,10.9409,10.8917,10.9245,427200.0
2009-01-23 09:30:00,13.02,13.05,12.73,12.76,137600.0,10.6865,10.7111,10.4485,10.4731,137600.0
2009-01-23 09:40:00,12.75,12.92,12.75,12.88,123200.0,10.4649,10.6044,10.4649,10.5716,123200.0
2009-01-23 09:50:00,12.88,12.94,12.8,12.81,104200.0,10.5716,10.6208,10.5059,10.5141,104200.0
2009-01-23 10:00:00,12.81,12.83,12.79,12.81,101200.0,10.5141,10.5306,10.4977,10.5141,101200.0
2009-01-23 10:10:00,12.81,12.83,12.79,12.81,111800.0,10.5141,10.5306,10.4977,10.5141,111800.0
2009-01-23 10:20:00,12.81,12.88,12.79,12.8,85800.0,10.5141,10.5716,10.4977,10.5059,85800.0
2009-01-23 10:30:00,12.8,12.81,12.76,12.76,93600.0,10.5059,10.5141,10.4731,10.4731,93600.0
2009-01-23 10:40:00,12.76,12.81,12.74,12.78,74800.0,10.4731,10.5141,10.4567,10.4895,74800.0
2009-01-23 10:50:00,12.8,12.81,12.78,12.8,117200.0,10.5059,10.5141,10.4895,10.5059,117200.0
2009-01-23 11:00:00,12.8,12.9,12.8,12.89,195400.0,10.5059,10.588,10.5059,10.5798,195400.0
2009-01-23 11:10:00,12.89,12.97,12.88,12.93,66600.0,10.5798,10.6455,10.5716,10.6126,66600.0
2009-01-23 11:20:00,12.91,12.94,12.89,12.89,34600.0,10.5962,10.6208,10.5798,10.5798,34600.0
2009-01-23 11:30:00,12.9,12.9,12.85,12.85,91200.0,10.588,10.588,10.547,10.547,91200.0
2009-01-23 11:40:00,12.85,12.86,12.74,12.75,101000.0,10.547,10.5552,10.4567,10.4649,101000.0
2009-01-23 11:50:00,12.75,12.79,12.64,12.71,253200.0,10.4649,10.4977,10.3746,10.4321,253200.0
2009-01-23 12:00:00,12.7,12.78,12.7,12.72,142800.0,10.4239,10.4895,10.4239,10.4403,142800.0
2009-01-23 12:10:00,12.72,12.74,12.63,12.65,155600.0,10.4403,10.4567,10.3664,10.3828,155600.0
2009-01-23 12:20:00,12.65,12.72,12.62,12.69,252200.0,10.3828,10.4403,10.3582,10.4156,252200.0
2009-01-23 12:30:00,12.69,12.69,12.62,12.65,120200.0,10.4156,10.4156,10.3582,10.3828,120200.0
2009-01-23 12:40:00,12.64,12.71,12.62,12.69,85200.0,10.3746,10.4321,10.3582,10.4156,85200.0
2009-01-23 12:50:00,12.68,12.73,12.59,12.62,131000.0,10.4074,10.4485,10.3336,10.3582,131000.0
2009-01-23 13:00:00,12.62,12.63,12.53,12.54,169400.0,10.3582,10.3664,10.2843,10.2925,169400.0
2009-01-23 13:10:00,12.54,12.74,12.54,12.72,136200.0,10.2925,10.4567,10.2925,10.4403,136200.0
2009-01-23 13:20:00,12.72,12.72,12.65,12.67,81400.0,10.4403,10.4403,10.3828,10.3992,81400.0
2009-01-23 13:30:00,12.65,12.76,12.65,12.74,115200.0,10.3828,10.4731,10.3828,10.4567,115200.0
2009-01-23 13:40:00,12.74,12.76,12.67,12.68,98400.0,10.4567,10.4731,10.3992,10.4074,98400.0
2009-01-23 13:50:00,12.68,12.74,12.63,12.73,77200.0,10.4074,10.4567,10.3664,10.4485,77200.0
2009-01-23 14:00:00,12.74,12.75,12.69,12.69,80200.0,10.4567,10.4649,10.4156,10.4156,80200.0
2009-01-23 14:10:00,12.69,12.69,12.63,12.65,50600.0,10.4156,10.4156,10.3664,10.3828,50600.0
2009-01-23 14:20:00,12.65,12.72,12.63,12.68,89000.0,10.3828,10.4403,10.3664,10.4074,89000.0
2009-01-23 14:30:00,12.69,12.74,12.63,12.72,286200.0,10.4156,10.4567,10.3664,10.4403,286200.0
2009-01-23 14:40:00,12.72,12.73,12.67,12.71,98000.0,10.4403,10.4485,10.3992,10.4321,98000.0
2009-01-23 14:50:00,12.71,12.71,12.59,12.62,89400.0,10.4321,10.4321,10.3336,10.3582,89400.0
2009-01-23 15:00:00,12.62,12.69,12.58,12.65,115200.0,10.3582,10.4156,10.3254,10.3828,115200.0
2009-01-23 15:10:00,12.65,12.69,12.62,12.65,120600.0,10.3828,10.4156,10.3582,10.3828,120600.0
2009-01-23 15:20:00,12.65,12.72,12.63,12.64,121600.0,10.3828,10.4403,10.3664,10.3746,121600.0
2009-01-23 15:30:00,12.64,12.69,12.61,12.68,162400.0,10.3746,10.4156,10.35,10.4074,162400.0
2009-01-23 15:40:00,12.68,12.69,12.63,12.68,335000.0,10.4074,10.4156,10.3664,10.4074,335000.0
2009-01-23 15:50:00,12.68,12.71,12.65,12.67,563800.0,10.4074,10.4321,10.3828,10.3992,563800.0
2009-01-26 09:30:00,12.8,12.85,12.74,12.77,66000.0,10.5059,10.547,10.4567,10.4813,66000.0
2009-01-26 09:40:00,12.78,12.83,12.78,12.81,110000.0,10.4895,10.5306,10.4895,10.5141,110000.0
2009-01-26 09:50:00,12.8,12.84,12.74,12.77,84200.0,10.5059,10.5388,10.4567,10.4813,84200.0
2009-01-26 10:00:00,12.77,12.94,12.77,12.87,131000.0,10.4813,10.6208,10.4813,10.5634,131000.0
2009-01-26 10:10:00,12.88,12.9,12.84,12.88,37800.0,10.5716,10.588,10.5388,10.5716,37800.0
2009-01-26 10:20:00,12.88,12.91,12.87,12.9,88000.0,10.5716,10.5962,10.5634,10.588,88000.0
2009-01-26 10:30:00,12.9,12.95,12.9,12.92,76000.0,10.588,10.6291,10.588,10.6044,76000.0
2009-01-26 10:40:00,12.92,12.95,12.89,12.92,44000.0,10.6044,10.6291,10.5798,10.6044,44000.0
2009-01-26 10:50:00,12.93,12.93,12.87,12.88,22600.0,10.6126,10.6126,10.5634,10.5716,22600.0
2009-01-26 11:00:00,12.88,12.93,12.85,12.86,52600.0,10.5716,10.6126,10.547,10.5552,52600.0
2009-01-26 11:10:00,12.86,12.92,12.85,12.85,62000.0,10.5552,10.6044,10.547,10.547,62000.0
2009-01-26 11:20:00,12.86,12.89,12.85,12.89,51200.0,10.5552,10.5798,10.547,10.5798,51200.0
2009-01-26 11:30:00,12.88,12.93,12.88,12.92,47800.0,10.5716,10.6126,10.5716,10.6044,47800.0
2009-01-26 11:40:00,12.91,12.92,12.87,12.88,56800.0,10.5962,10.6044,10.5634,10.5716,56800.0
2009-01-26 11:50:00,12.88,12.9,12.87,12.9,55200.0,10.5716,10.588,10.5634,10.588,55200.0
2009-01-26 12:00:00,12.9,12.93,12.9,12.9,35600.0,10.588,10.6126,10.588,10.588,35600.0
2009-01-26 12:10:00,12.91,12.91,12.87,12.88,58800.0,10.5962,10.5962,10.5634,10.5716,58800.0
2009-01-26 12:20:00,12.88,12.94,12.88,12.94,46800.0,10.5716,10.6208,10.5716,10.6208,46800.0
2009-01-26 12:30:00,12.94,12.96,12.88,12.92,37200.0,10.6208,10.6373,10.5716,10.6044,37200.0
2009-01-26 12:40:00,12.92,12.97,12.91,12.96,42200.0,10.6044,10.6455,10.5962,10.6373,42200.0
2009-01-26 12:50:00,12.96,12.97,12.93,12.94,65800.0,10.6373,10.6455,10.6126,10.6208,65800.0
2009-01-26 13:00:00,12.94,12.97,12.87,12.9,74600.0,10.6208,10.6455,10.5634,10.588,74600.0
2009-01-26 13:10:00,12.9,12.96,12.89,12.94,68000.0,10.588,10.6373,10.5798,10.6208,68000.0
2009-01-26 13:20:00,12.94,12.97,12.9,12.96,86600.0,10.6208,10.6455,10.588,10.6373,86600.0
2009-01-26 13:30:00,12.96,12.96,12.88,12.88,55200.0,10.6373,10.6373,10.5716,10.5716,55200.0
2009-01-26 13:40:00,12.89,12.94,12.87,12.87,57600.0,10.5798,10.6208,10.5634,10.5634,57600.0
2009-01-26 13:50:00,12.87,12.88,12.78,12.79,67800.0,10.5634,10.5716,10.4895,10.4977,67800.0
2009-01-26 14:00:00,12.8,12.8,12.67,12.69,151200.0,10.5059,10.5059,10.3992,10.4156,151200.0
2009-01-26 14:10:00,12.7,12.72,12.67,12.7,86800.0,10.4239,10.4403,10.3992,10.4239,86800.0
2009-01-26 14:20:00,12.7,12.76,12.69,12.72,93800.0,10.4239,10.4731,10.4156,10.4403,93800.0
2009-01-26 14:30:00,12.72,12.74,12.72,12.72,44400.0,10.4403,10.4567,10.4403,10.4403,44400.0
2009-01-26 14:40:00,12.72,12.76,12.67,12.75,65600.0,10.4403,10.4731,10.3992,10.4649,65600.0
2009-01-26 14:50:00,12.75,12.81,12.74,12.79,53200.0,10.4649,10.5141,10.4567,10.4977,53200.0
2009-01-26 15:00:00,12.8,12.9,12.8,12.88,81400.0,10.5059,10.588,10.5059,10.5716,81400.0
2009-01-26 15:10:00,12.88,12.89,12.81,12.85,72400.0,10.5716,10.5798,10.5141,10.547,72400.0
2009-01-26 15:20:00,12.85,12.9,12.83,12.86,77600.0,10.547,10.588,10.5306,10.5552,77600.0
2009-01-26 15:30:00,12.86,12.9,12.82,12.83,120600.0,10.5552,10.588,10.5224,10.5306,120600.0
2009-01-26 15:40:00,12.83,12.84,12.74,12.81,202400.0,10.5306,10.5388,10.4567,10.5141,202400.0
2009-01-26 15:50:00,12.82,12.84,12.79,12.82,223000.0,10.5224,10.5388,10.4977,10.5224,223000.0
2009-01-27 09:30:00,12.77,13.02,12.77,13.0,73000.0,10.4813,10.6865,10.4813,10.6701,73000.0
2009-01-27 09:40:00,13.0,13.01,12.97,12.98,74400.0,10.6701,10.6783,10.6455,10.6537,74400.0
2009-01-27 09:50:00,12.99,13.0,12.94,12.96,51800.0,10.6619,10.6701,10.6208,10.6373,51800.0
2009-01-27 10:00:00,12.96,12.97,12.76,12.78,50600.0,10.6373,10.6455,10.4731,10.4895,50600.0
2009-01-27 10:10:00,12.79,12.8,12.73,12.74,55600.0,10.4977,10.5059,10.4485,10.4567,55600.0
2009-01-27 10:20:00,12.75,12.84,12.72,12.83,126600.0,10.4649,10.5388,10.4403,10.5306,126600.0
2009-01-27 10:30:00,12.83,12.86,12.79,12.84,184400.0,10.5306,10.5552,10.4977,10.5388,184400.0
2009-01-27 10:40:00,12.84,12.86,12.76,12.76,117800.0,10.5388,10.5552,10.4731,10.4731,117800.0
2009-01-27 10:50:00,12.75,12.88,12.74,12.88,67000.0,10.4649,10.5716,10.4567,10.5716,67000.0
2009-01-27 11:00:00,12.88,12.94,12.85,12.92,43400.0,10.5716,10.6208,10.547,10.6044,43400.0
2009-01-27 11:10:00,12.92,12.97,12.88,12.93,58000.0,10.6044,10.6455,10.5716,10.6126,58000.0
2009-01-27 11:20:00,12.93,12.96,12.93,12.96,44400.0,10.6126,10.6373,10.6126,10.6373,44400.0
2009-01-27 11:30:00,12.96,12.96,12.86,12.9,46600.0,10.6373,10.6373,10.5552,10.588,46600.0
2009-01-27 11:40:00,12.9,12.9,12.85,12.88,39800.0,10.588,10.588,10.547,10.5716,39800.0
2009-01-27 11:50:00,12.88,12.88,12.84,12.84,43400.0,10.5716,10.5716,10.5388,10.5388,43400.0
2009-01-27 12:00:00,12.84,12.88,12.83,12.86,101200.0,10.5388,10.5716,10.5306,10.5552,101200.0
2009-01-27 12:10:00,12.86,12.95,12.85,12.95,75200.0,10.5552,10.6291,10.547,10.6291,75200.0
2009-01-27 12:20:00,12.94,12.97,12.89,12.94,110200.0,10.6208,10.6455,10.5798,10.6208,110200.0
2009-01-27 12:30:00,12.94,12.94,12.88,12.9,43000.0,10.6208,10.6208,10.5716,10.588,43000.0
2009-01-27 12:40:00,12.9,12.94,12.88,12.88,58000.0,10.588,10.6208,10.5716,10.5716,58000.0
2009-01-27 12:50:00,12.88,12.92,12.87,12.9,42800.0,10.5716,10.6044,10.5634,10.588,42800.0
2009-01-27 13:00:00,12.9,12.92,12.81,12.83,101400.0,10.588,10.6044,10.5141,10.5306,101400.0
2009-01-27 13:10:00,12.83,12.88,12.83,12.86,44400.0,10.5306,10.5716,10.5306,10.5552,44400.0
2009-01-27 13:20:00,12.86,12.94,12.86,12.87,51600.0,10.5552,10.6208,10.5552,10.5634,51600.0
2009-01-27 13:30:00,12.86,12.86,12.83,12.84,44000.0,10.5552,10.5552,10.5306,10.5388,44000.0
2009-01-27 13:40:00,12.84,12.93,12.84,12.85,68000.0,10.5388,10.6126,10.5388,10.547,68000.0
2009-01-27 13:50:00,12.86,12.91,12.84,12.85,35000.0,10.5552,10.5962,10.5388,10.547,35000.0
2009-01-27 14:00:00,12.85,12.87,12.81,12.84,74000.0,10.547,10.5634,10.5141,10.5388,74000.0
2009-01-27 14:10:00,12.84,12.9,12.83,12.88,81200.0,10.5388,10.588,10.5306,10.5716,81200.0
2009-01-27 14:20:00,12.88,12.9,12.84,12.85,82800.0,10.5716,10.588,10.5388,10.547,82800.0
2009-01-27 14:30:00,12.85,12.96,12.83,12.92,94600.0,10.547,10.6373,10.5306,10.6044,94600.0
2009-01-27 14:40:00,12.91,12.95,12.9,12.92,74800.0,10.5962,10.6291,10.588,10.6044,74800.0
2009-01-27 14:50:00,12.92,12.96,12.92,12.93,112800.0,10.6044,10.6373,10.6044,10.6126,112800.0
2009-01-27 15:00:00,12.93,12.97,12.87,12.96,176200.0,10.6126,10.6455,10.5634,10.6373,176200.0
2009-01-27 15:10:00,12.96,12.99,12.93,12.96,129800.0,10.6373,10.6619,10.6126,10.6373,129800.0
2009-01-27 15:20:00,12.96,12.99,12.93,12.96,136400.0,10.6373,10.6619,10.6126,10.6373,136400.0
2009-01-27 15:30:00,12.96,12.96,12.92,12.93,145800.0,10.6373,10.6373,10.6044,10.6126,145800.0
2009-01-27 15:40:00,12.93,12.93,12.88,12.9,220000.0,10.6126,10.6126,10.5716,10.588,220000.0
2009-01-27 15:50:00,12.9,12.92,12.88,12.9,237400.0,10.588,10.6044,10.5716,10.588,237400.0
2009-01-28 09:30:00,13.13,13.2,13.03,13.19,121200.0,10.7768,10.8342,10.6947,10.826,121200.0
2009-01-28 09:40:00,13.19,13.2,13.12,13.19,65800.0,10.826,10.8342,10.7686,10.826,65800.0
2009-01-28 09:50:00,13.19,13.21,13.18,13.18,113400.0,10.826,10.8425,10.8178,10.8178,113400.0
2009-01-28 10:00:00,13.18,13.2,13.18,13.19,94800.0,10.8178,10.8342,10.8178,10.826,94800.0
2009-01-28 10:10:00,13.19,13.19,13.15,13.18,53400.0,10.826,10.826,10.7932,10.8178,53400.0
2009-01-28 10:20:00,13.18,13.23,13.18,13.2,131600.0,10.8178,10.8589,10.8178,10.8342,131600.0
2009-01-28 10:30:00,13.21,13.24,13.18,13.2,142200.0,10.8425,10.8671,10.8178,10.8342,142200.0
2009-01-28 10:40:00,13.2,13.21,13.15,13.15,76400.0,10.8342,10.8425,10.7932,10.7932,76400.0
2009-01-28 10:50:00,13.15,13.2,13.14,13.19,63400.0,10.7932,10.8342,10.785,10.826,63400.0
2009-01-28 11:00:00,13.2,13.22,13.18,13.21,55200.0,10.8342,10.8507,10.8178,10.8425,55200.0
2009-01-28 11:10:00,13.21,13.21,13.17,13.2,147800.0,10.8425,10.8425,10.8096,10.8342,147800.0
2009-01-28 11:20:00,13.2,13.24,13.2,13.21,101800.0,10.8342,10.8671,10.8342,10.8425,101800.0
2009-01-28 11:30:00,13.21,13.21,13.2,13.21,68200.0,10.8425,10.8425,10.8342,10.8425,68200.0
2009-01-28 11:40:00,13.21,13.22,13.17,13.17,103600.0,10.8425,10.8507,10.8096,10.8096,103600.0
2009-01-28 11:50:00,13.18,13.22,13.18,13.22,69800.0,10.8178,10.8507,10.8178,10.8507,69800.0
2009-01-28 12:00:00,13.21,13.23,13.2,13.21,58200.0,10.8425,10.8589,10.8342,10.8425,58200.0
2009-01-28 12:10:00,13.21,13.29,13.21,13.28,70200.0,10.8425,10.9081,10.8425,10.8999,70200.0
2009-01-28 12:20:00,13.29,13.31,13.28,13.28,41800.0,10.9081,10.9245,10.8999,10.8999,41800.0
2009-01-28 12:30:00,13.28,13.31,13.28,13.31,34200.0,10.8999,10.9245,10.8999,10.9245,34200.0
2009-01-28 12:40:00,13.31,13.31,13.29,13.29,19600.0,10.9245,10.9245,10.9081,10.9081,19600.0
2009-01-28 12:50:00,13.3,13.34,13.28,13.31,84600.0,10.9163,10.9492,10.8999,10.9245,84600.0
2009-01-28 13:00:00,13.3,13.38,13.3,13.38,110200.0,10.9163,10.982,10.9163,10.982,110200.0
2009-01-28 13:10:00,13.38,13.38,13.36,13.36,67200.0,10.982,10.982,10.9656,10.9656,67200.0
2009-01-28 13:20:00,13.37,13.37,13.31,13.34,119400.0,10.9738,10.9738,10.9245,10.9492,119400.0
2009-01-28 13:30:00,13.34,13.38,13.34,13.38,67600.0,10.9492,10.982,10.9492,10.982,67600.0
2009-01-28 13:40:00,13.38,13.4,13.37,13.39,102800.0,10.982,10.9984,10.9738,10.9902,102800.0
2009-01-28 13:50:00,13.4,13.43,13.38,13.4,62200.0,10.9984,11.023,10.982,10.9984,62200.0
2009-01-28 14:00:00,13.4,13.43,13.4,13.42,53000.0,10.9984,11.023,10.9984,11.0148,53000.0
2009-01-28 14:10:00,13.42,13.52,13.38,13.49,141800.0,11.0148,11.0969,10.982,11.0723,141800.0
2009-01-28 14:20:00,13.5,13.53,13.44,13.47,173800.0,11.0805,11.1051,11.0312,11.0559,173800.0
2009-01-28 14:30:00,13.47,13.48,13.4,13.47,254000.0,11.0559,11.0641,10.9984,11.0559,254000.0
2009-01-28 14:40:00,13.47,13.49,13.43,13.47,119000.0,11.0559,11.0723,11.023,11.0559,119000.0
2009-01-28 14:50:00,13.47,13.5,13.43,13.49,173000.0,11.0559,11.0805,11.023,11.0723,173000.0
2009-01-28 15:00:00,13.49,13.52,13.36,13.4,185000.0,11.0723,11.0969,10.9656,10.9984,185000.0
2009-01-28 15:10:00,13.4,13.41,13.34,13.38,120200.0,10.9984,11.0066,10.9492,10.982,120200.0
2009-01-28 15:20:00,13.38,13.4,13.33,13.38,144600.0,10.982,10.9984,10.9409,10.982,144600.0
2009-01-28 15:30:00,13.38,13.42,13.35,13.38,170800.0,10.982,11.0148,10.9574,10.982,170800.0
2009-01-28 15:40:00,13.38,13.47,13.38,13.47,197200.0,10.982,11.0559,10.982,11.0559,197200.0
2009-01-28 15:50:00,13.47,13.47,13.42,13.44,313800.0,11.0559,11.0559,11.0148,11.0312,313800.0
2009-01-29 09:30:00,13.45,13.45,13.36,13.41,56000.0,11.0394,11.0394,10.9656,11.0066,56000.0
2009-01-29 09:40:00,13.4,13.49,13.4,13.49,36200.0,10.9984,11.0723,10.9984,11.0723,36200.0
2009-01-29 09:50:00,13.49,13.53,13.45,13.47,37400.0,11.0723,11.1051,11.0394,11.0559,37400.0
2009-01-29 10:00:00,13.47,13.54,13.43,13.53,230200.0,11.0559,11.1133,11.023,11.1051,230200.0
2009-01-29 10:10:00,13.52,13.52,13.39,13.42,262800.0,11.0969,11.0969,10.9902,11.0148,262800.0
2009-01-29 10:20:00,13.41,13.43,13.38,13.43,49000.0,11.0066,11.023,10.982,11.023,49000.0
2009-01-29 10:30:00,13.43,13.43,13.36,13.41,24200.0,11.023,11.023,10.9656,11.0066,24200.0
2009-01-29 10:40:00,13.41,13.44,13.4,13.4,60800.0,11.0066,11.0312,10.9984,10.9984,60800.0
2009-01-29 10:50:00,13.4,13.5,13.38,13.5,101000.0,10.9984,11.0805,10.982,11.0805,101000.0
2009-01-29 11:00:00,13.5,13.5,13.46,13.48,37400.0,11.0805,11.0805,11.0476,11.0641,37400.0
2009-01-29 11:10:00,13.48,13.49,13.42,13.44,103600.0,11.0641,11.0723,11.0148,11.0312,103600.0
2009-01-29 11:20:00,13.43,13.47,13.42,13.43,27200.0,11.023,11.0559,11.0148,11.023,27200.0
2009-01-29 11:30:00,13.42,13.43,13.38,13.42,85200.0,11.0148,11.023,10.982,11.0148,85200.0
2009-01-29 11:40:00,13.42,13.45,13.41,13.43,45200.0,11.0148,11.0394,11.0066,11.023,45200.0
2009-01-29 11:50:00,13.43,13.45,13.4,13.42,63600.0,11.023,11.0394,10.9984,11.0148,63600.0
2009-01-29 12:00:00,13.42,13.43,13.4,13.43,66000.0,11.0148,11.023,10.9984,11.023,66000.0
2009-01-29 12:10:00,13.43,13.45,13.43,13.44,20400.0,11.023,11.0394,11.023,11.0312,20400.0
2009-01-29 12:20:00,13.43,13.47,13.43,13.47,13400.0,11.023,11.0559,11.023,11.0559,13400.0
2009-01-29 12:30:00,13.46,13.47,13.43,13.43,23400.0,11.0476,11.0559,11.023,11.023,23400.0
2009-01-29 12:40:00,13.43,13.43,13.4,13.43,35200.0,11.023,11.023,10.9984,11.023,35200.0
2009-01-29 12:50:00,13.43,13.45,13.36,13.37,117400.0,11.023,11.0394,10.9656,10.9738,117400.0
2009-01-29 13:00:00,13.37,13.38,13.35,13.36,49400.0,10.9738,10.982,10.9574,10.9656,49400.0
2009-01-29 13:10:00,13.36,13.38,13.36,13.38,36600.0,10.9656,10.982,10.9656,10.982,36600.0
2009-01-29 13:20:00,13.38,13.38,13.36,13.38,26000.0,10.982,10.982,10.9656,10.982,26000.0
2009-01-29 13:30:00,13.38,13.38,13.34,13.35,51400.0,10.982,10.982,10.9492,10.9574,51400.0
2009-01-29 13:40:00,13.35,13.38,13.35,13.36,77400.0,10.9574,10.982,10.9574,10.9656,77400.0
2009-01-29 13:50:00,13.35,13.37,13.32,13.36,79000.0,10.9574,10.9738,10.9327,10.9656,79000.0
2009-01-29 14:00:00,13.36,13.38,13.34,13.34,103800.0,10.9656,10.982,10.9492,10.9492,103800.0
2009-01-29 14:10:00,13.35,13.36,13.3,13.35,123600.0,10.9574,10.9656,10.9163,10.9574,123600.0
2009-01-29 14:20:00,13.35,13.38,13.34,13.37,65000.0,10.9574,10.982,10.9492,10.9738,65000.0
2009-01-29 14:30:00,13.37,13.38,13.34,13.35,68800.0,10.9738,10.982,10.9492,10.9574,68800.0
2009-01-29 14:40:00,13.35,13.43,13.35,13.4,159800.0,10.9574,11.023,10.9574,10.9984,159800.0
2009-01-29 14:50:00,13.4,13.41,13.38,13.39,112600.0,10.9984,11.0066,10.982,10.9902,112600.0
2009-01-29 15:00:00,13.4,13.44,13.38,13.4,85600.0,10.9984,11.0312,10.982,10.9984,85600.0
2009-01-29 15:10:00,13.41,13.46,13.38,13.44,186000.0,11.0066,11.0476,10.982,11.0312,186000.0
2009-01-29 15:20:00,13.44,13.51,13.41,13.47,352600.0,11.0312,11.0887,11.0066,11.0559,352600.0
2009-01-29 15:30:00,13.47,13.49,13.37,13.38,556600.0,11.0559,11.0723,10.9738,10.982,556600.0
2009-01-29 15:40:00,13.38,13.5,13.38,13.41,394000.0,10.982,11.0805,10.982,11.0066,394000.0
2009-01-29 15:50:00,13.42,13.43,13.39,13.41,329600.0,11.0148,11.023,10.9902,11.0066,329600.0
2009-01-30 09:30:00,13.48,13.5,13.3,13.34,172600.0,11.0641,11.0805,10.9163,10.9492,172600.0
2009-01-30 09:40:00,13.34,13.34,13.27,13.31,126600.0,10.9492,10.9492,10.8917,10.9245,126600.0
2009-01-30 09:50:00,13.31,13.32,13.2,13.22,92200.0,10.9245,10.9327,10.8342,10.8507,92200.0
2009-01-30 10:00:00,13.22,13.22,13.15,13.19,52800.0,10.8507,10.8507,10.7932,10.826,52800.0
2009-01-30 10:10:00,13.2,13.24,13.17,13.19,29400.0,10.8342,10.8671,10.8096,10.826,29400.0
2009-01-30 10:20:00,13.19,13.22,13.18,13.22,52600.0,10.826,10.8507,10.8178,10.8507,52600.0
2009-01-30 10:30:00,13.21,13.22,13.18,13.21,45800.0,10.8425,10.8507,10.8178,10.8425,45800.0
2009-01-30 10:40:00,13.21,13.24,13.2,13.21,62000.0,10.8425,10.8671,10.8342,10.8425,62000.0
2009-01-30 10:50:00,13.21,13.24,13.2,13.24,76800.0,10.8425,10.8671,10.8342,10.8671,76800.0
2009-01-30 11:00:00,13.24,13.33,13.23,13.31,81600.0,10.8671,10.9409,10.8589,10.9245,81600.0
2009-01-30 11:10:00,13.31,13.32,13.22,13.22,98600.0,10.9245,10.9327,10.8507,10.8507,98600.0
2009-01-30 11:20:00,13.22,13.25,13.17,13.2,144400.0,10.8507,10.8753,10.8096,10.8342,144400.0
2009-01-30 11:30:00,13.2,13.22,13.15,13.16,110200.0,10.8342,10.8507,10.7932,10.8014,110200.0
2009-01-30 11:40:00,13.17,13.23,13.15,13.22,58000.0,10.8096,10.8589,10.7932,10.8507,58000.0
2009-01-30 11:50:00,13.22,13.22,13.17,13.2,50200.0,10.8507,10.8507,10.8096,10.8342,50200.0
2009-01-30 12:00:00,13.19,13.2,13.15,13.2,52400.0,10.826,10.8342,10.7932,10.8342,52400.0
2009-01-30 12:10:00,13.21,13.28,13.2,13.28,46600.0,10.8425,10.8999,10.8342,10.8999,46600.0
2009-01-30 12:20:00,13.28,13.29,13.24,13.24,16800.0,10.8999,10.9081,10.8671,10.8671,16800.0
2009-01-30 12:30:00,13.25,13.25,13.23,13.24,13800.0,10.8753,10.8753,10.8589,10.8671,13800.0
2009-01-30 12:40:00,13.24,13.27,13.22,13.25,69800.0,10.8671,10.8917,10.8507,10.8753,69800.0
2009-01-30 12:50:00,13.26,13.26,13.22,13.25,69400.0,10.8835,10.8835,10.8507,10.8753,69400.0
2009-01-30 13:00:00,13.24,13.29,13.24,13.26,102800.0,10.8671,10.9081,10.8671,10.8835,102800.0
2009-01-30 13:10:00,13.26,13.28,13.24,13.28,68000.0,10.8835,10.8999,10.8671,10.8999,68000.0
2009-01-30 13:20:00,13.28,13.28,13.18,13.23,103000.0,10.8999,10.8999,10.8178,10.8589,103000.0
2009-01-30 13:30:00,13.24,13.24,13.13,13.14,40000.0,10.8671,10.8671,10.7768,10.785,40000.0
2009-01-30 13:40:00,13.15,13.16,13.12,13.15,39800.0,10.7932,10.8014,10.7686,10.7932,39800.0
2009-01-30 13:50:00,13.15,13.2,13.15,13.19,37000.0,10.7932,10.8342,10.7932,10.826,37000.0
2009-01-30 14:00:00,13.18,13.24,13.13,13.15,66400.0,10.8178,10.8671,10.7768,10.7932,66400.0
2009-01-30 14:10:00,13.15,13.2,13.14,13.18,53600.0,10.7932,10.8342,10.785,10.8178,53600.0
2009-01-30 14:20:00,13.19,13.24,13.15,13.22,40400.0,10.826,10.8671,10.7932,10.8507,40400.0
2009-01-30 14:30:00,13.22,13.24,13.2,13.21,42200.0,10.8507,10.8671,10.8342,10.8425,42200.0
2009-01-30 14:40:00,13.21,13.21,13.14,13.15,43800.0,10.8425,10.8425,10.785,10.7932,43800.0
2009-01-30 14:50:00,13.15,13.18,13.12,13.15,117000.0,10.7932,10.8178,10.7686,10.7932,117000.0
2009-01-30 15:00:00,13.15,13.2,13.13,13.14,94200.0,10.7932,10.8342,10.7768,10.785,94200.0
2009-01-30 15:10:00,13.13,13.19,13.13,13.14,118000.0,10.7768,10.826,10.7768,10.785,118000.0
2009-01-30 15:20:00,13.14,13.14,13.09,13.1,139000.0,10.785,10.785,10.744,10.7522,139000.0
2009-01-30 15:30:00,13.1,13.11,13.07,13.08,219400.0,10.7522,10.7604,10.7275,10.7358,219400.0
2009-01-30 15:40:00,13.08,13.15,13.08,13.13,251600.0,10.7358,10.7932,10.7358,10.7768,251600.0
2009-01-30 15:50:00,13.15,13.24,13.06,13.12,416000.0,10.7932,10.8671,10.7193,10.7686,416000.0
2009-02-02 09:30:00,13.06,13.06,12.85,12.92,130800.0,10.7193,10.7193,10.547,10.6044,130800.0
2009-02-02 09:40:00,12.9,12.95,12.81,12.9,81200.0,10.588,10.6291,10.5141,10.588,81200.0
2009-02-02 09:50:00,12.9,12.96,12.88,12.96,142400.0,10.588,10.6373,10.5716,10.6373,142400.0
2009-02-02 10:00:00,12.96,13.03,12.96,12.99,117200.0,10.6373,10.6947,10.6373,10.6619,117200.0
2009-02-02 10:10:00,12.99,13.02,12.94,12.97,88400.0,10.6619,10.6865,10.6208,10.6455,88400.0
2009-02-02 10:20:00,12.97,13.06,12.96,13.04,93200.0,10.6455,10.7193,10.6373,10.7029,93200.0
2009-02-02 10:30:00,13.04,13.04,12.99,13.03,72600.0,10.7029,10.7029,10.6619,10.6947,72600.0
2009-02-02 10:40:00,13.03,13.03,12.99,13.01,93400.0,10.6947,10.6947,10.6619,10.6783,93400.0
2009-02-02 10:50:00,13.02,13.06,13.01,13.03,82200.0,10.6865,10.7193,10.6783,10.6947,82200.0
2009-02-02 11:00:00,13.02,13.03,12.98,12.99,67800.0,10.6865,10.6947,10.6537,10.6619,67800.0
2009-02-02 11:10:00,12.99,13.01,12.96,12.96,87800.0,10.6619,10.6783,10.6373,10.6373,87800.0
2009-02-02 11:20:00,12.96,12.96,12.92,12.93,103000.0,10.6373,10.6373,10.6044,10.6126,103000.0
2009-02-02 11:30:00,12.93,12.98,12.92,12.93,112200.0,10.6126,10.6537,10.6044,10.6126,112200.0
2009-02-02 11:40:00,12.93,13.0,12.91,13.0,72000.0,10.6126,10.6701,10.5962,10.6701,72000.0
2009-02-02 11:50:00,13.0,13.02,12.98,13.0,102400.0,10.6701,10.6865,10.6537,10.6701,102400.0
2009-02-02 12:00:00,13.0,13.06,12.99,12.99,124400.0,10.6701,10.7193,10.6619,10.6619,124400.0
2009-02-02 12:10:00,12.99,13.0,12.97,12.99,176600.0,10.6619,10.6701,10.6455,10.6619,176600.0
2009-02-02 12:20:00,12.99,12.99,12.96,12.96,42200.0,10.6619,10.6619,10.6373,10.6373,42200.0
2009-02-02 12:30:00,12.96,12.99,12.96,12.99,65400.0,10.6373,10.6619,10.6373,10.6619,65400.0
2009-02-02 12:40:00,12.99,13.0,12.95,12.96,129000.0,10.6619,10.6701,10.6291,10.6373,129000.0
2009-02-02 12:50:00,12.95,12.99,12.94,12.97,120000.0,10.6291,10.6619,10.6208,10.6455,120000.0
2009-02-02 13:00:00,12.97,12.97,12.93,12.93,87000.0,10.6455,10.6455,10.6126,10.6126,87000.0
2009-02-02 13:10:00,12.93,12.93,12.9,12.92,133400.0,10.6126,10.6126,10.588,10.6044,133400.0
2009-02-02 13:20:00,12.92,12.95,12.88,12.9,170400.0,10.6044,10.6291,10.5716,10.588,170400.0
2009-02-02 13:30:00,12.9,12.92,12.88,12.92,95400.0,10.588,10.6044,10.5716,10.6044,95400.0
2009-02-02 13:40:00,12.92,12.92,12.88,12.9,120800.0,10.6044,10.6044,10.5716,10.588,120800.0
2009-02-02 13:50:00,12.89,12.89,12.78,12.81,152200.0,10.5798,10.5798,10.4895,10.5141,152200.0
2009-02-02 14:00:00,12.81,12.81,12.77,12.81,63000.0,10.5141,10.5141,10.4813,10.5141,63000.0
2009-02-02 14:10:00,12.8,12.86,12.78,12.86,99600.0,10.5059,10.5552,10.4895,10.5552,99600.0
2009-02-02 14:20:00,12.85,12.86,12.78,12.81,83600.0,10.547,10.5552,10.4895,10.5141,83600.0
2009-02-02 14:30:00,12.81,12.83,12.76,12.77,193400.0,10.5141,10.5306,10.4731,10.4813,193400.0
2009-02-02 14:40:00,12.77,12.79,12.76,12.77,104600.0,10.4813,10.4977,10.4731,10.4813,104600.0
2009-02-02 14:50:00,12.76,12.8,12.75,12.79,104000.0,10.4731,10.5059,10.4649,10.4977,104000.0
2009-02-02 15:00:00,12.78,12.87,12.78,12.87,167600.0,10.4895,10.5634,10.4895,10.5634,167600.0
2009-02-02 15:10:00,12.87,12.88,12.85,12.88,141400.0,10.5634,10.5716,10.547,10.5716,141400.0
2009-02-02 15:20:00,12.88,12.92,12.84,12.92,188600.0,10.5716,10.6044,10.5388,10.6044,188600.0
2009-02-02 15:30:00,12.92,12.99,12.92,12.97,269000.0,10.6044,10.6619,10.6044,10.6455,269000.0
2009-02-02 15:40:00,12.97,13.0,12.94,12.97,272800.0,10.6455,10.6701,10.6208,10.6455,272800.0
2009-02-02 15:50:00,12.97,12.99,12.9,12.91,277800.0,10.6455,10.6619,10.588,10.5962,277800.0
2009-02-03 09:30:00,12.97,13.06,12.96,12.98,124000.0,10.6455,10.7193,10.6373,10.6537,124000.0
2009-02-03 09:40:00,12.99,13.02,12.96,13.0,277800.0,10.6619,10.6865,10.6373,10.6701,277800.0
2009-02-03 09:50:00,13.0,13.03,12.97,13.0,160400.0,10.6701,10.6947,10.6455,10.6701,160400.0
2009-02-03 10:00:00,13.01,13.04,12.98,13.0,151600.0,10.6783,10.7029,10.6537,10.6701,151600.0
2009-02-03 10:10:00,12.99,13.02,12.97,12.97,81400.0,10.6619,10.6865,10.6455,10.6455,81400.0
2009-02-03 10:20:00,12.97,13.03,12.95,13.02,166400.0,10.6455,10.6947,10.6291,10.6865,166400.0
2009-02-03 10:30:00,13.02,13.03,12.96,13.01,184400.0,10.6865,10.6947,10.6373,10.6783,184400.0
2009-02-03 10:40:00,13.01,13.06,13.0,13.01,151000.0,10.6783,10.7193,10.6701,10.6783,151000.0
2009-02-03 10:50:00,13.01,13.03,12.98,13.01,115600.0,10.6783,10.6947,10.6537,10.6783,115600.0
2009-02-03 11:00:00,13.01,13.06,12.99,13.02,68400.0,10.6783,10.7193,10.6619,10.6865,68400.0
2009-02-03 11:10:00,13.02,13.04,13.0,13.04,65200.0,10.6865,10.7029,10.6701,10.7029,65200.0
2009-02-03 11:20:00,13.04,13.09,13.03,13.04,59000.0,10.7029,10.744,10.6947,10.7029,59000.0
2009-02-03 11:30:00,13.04,13.05,13.02,13.02,73200.0,10.7029,10.7111,10.6865,10.6865,73200.0
2009-02-03 11:40:00,13.02,13.06,13.02,13.06,131200.0,10.6865,10.7193,10.6865,10.7193,131200.0
2009-02-03 11:50:00,13.06,13.08,13.02,13.02,61000.0,10.7193,10.7358,10.6865,10.6865,61000.0
2009-02-03 12:00:00,13.02,13.06,13.0,13.05,98800.0,10.6865,10.7193,10.6701,10.7111,98800.0
2009-02-03 12:10:00,13.05,13.07,12.98,12.99,136200.0,10.7111,10.7275,10.6537,10.6619,136200.0
2009-02-03 12:20:00,13.0,13.02,12.99,12.99,30000.0,10.6701,10.6865,10.6619,10.6619,30000.0
2009-02-03 12:30:00,12.99,13.04,12.99,13.03,52000.0,10.6619,10.7029,10.6619,10.6947,52000.0
2009-02-03 12:40:00,13.03,13.06,13.03,13.05,37600.0,10.6947,10.7193,10.6947,10.7111,37600.0
2009-02-03 12:50:00,13.06,13.06,13.02,13.02,32400.0,10.7193,10.7193,10.6865,10.6865,32400.0
2009-02-03 13:00:00,13.02,13.02,12.99,12.99,22600.0,10.6865,10.6865,10.6619,10.6619,22600.0
2009-02-03 13:10:00,12.99,13.03,12.99,13.02,79200.0,10.6619,10.6947,10.6619,10.6865,79200.0
2009-02-03 13:20:00,13.02,13.02,13.01,13.01,40600.0,10.6865,10.6865,10.6783,10.6783,40600.0
2009-02-03 13:30:00,13.01,13.04,13.0,13.03,69000.0,10.6783,10.7029,10.6701,10.6947,69000.0
2009-02-03 13:40:00,13.03,13.04,13.01,13.02,65200.0,10.6947,10.7029,10.6783,10.6865,65200.0
2009-02-03 13:50:00,13.02,13.04,13.0,13.04,69800.0,10.6865,10.7029,10.6701,10.7029,69800.0
2009-02-03 14:00:00,13.04,13.11,13.04,13.11,112800.0,10.7029,10.7604,10.7029,10.7604,112800.0
2009-02-03 14:10:00,13.11,13.15,13.11,13.13,99800.0,10.7604,10.7932,10.7604,10.7768,99800.0
2009-02-03 14:20:00,13.13,13.15,13.09,13.09,96200.0,10.7768,10.7932,10.744,10.744,96200.0
2009-02-03 14:30:00,13.09,13.13,13.09,13.1,145400.0,10.744,10.7768,10.744,10.7522,145400.0
2009-02-03 14:40:00,13.09,13.12,13.08,13.08,154000.0,10.744,10.7686,10.7358,10.7358,154000.0
2009-02-03 14:50:00,13.08,13.1,13.06,13.09,136400.0,10.7358,10.7522,10.7193,10.744,136400.0
2009-02-03 15:00:00,13.09,13.15,13.07,13.14,230400.0,10.744,10.7932,10.7275,10.785,230400.0
2009-02-03 15:10:00,13.14,13.19,13.14,13.15,209600.0,10.785,10.826,10.785,10.7932,209600.0
2009-02-03 15:20:00,13.15,13.19,13.11,13.11,227400.0,10.7932,10.826,10.7604,10.7604,227400.0
2009-02-03 15:30:00,13.12,13.15,13.06,13.07,416800.0,10.7686,10.7932,10.7193,10.7275,416800.0
2009-02-03 15:40:00,13.08,13.08,13.02,13.07,458800.0,10.7358,10.7358,10.6865,10.7275,458800.0
2009-02-03 15:50:00,13.08,13.13,13.05,13.08,790200.0,10.7358,10.7768,10.7111,10.7358,790200.0
2009-02-04 09:30:00,12.88,13.04,12.83,13.02,275600.0,10.5716,10.7029,10.5306,10.6865,275600.0
2009-02-04 09:40:00,13.02,13.16,12.99,13.09,103600.0,10.6865,10.8014,10.6619,10.744,103600.0
2009-02-04 09:50:00,13.09,13.09,13.02,13.05,66600.0,10.744,10.744,10.6865,10.7111,66600.0
2009-02-04 10:00:00,13.06,13.13,13.06,13.11,67200.0,10.7193,10.7768,10.7193,10.7604,67200.0
2009-02-04 10:10:00,13.11,13.13,13.08,13.09,68600.0,10.7604,10.7768,10.7358,10.744,68600.0
2009-02-04 10:20:00,13.09,13.11,13.08,13.09,70200.0,10.744,10.7604,10.7358,10.744,70200.0
2009-02-04 10:30:00,13.09,13.15,13.08,13.1,110400.0,10.744,10.7932,10.7358,10.7522,110400.0
2009-02-04 10:40:00,13.09,13.1,13.06,13.07,86400.0,10.744,10.7522,10.7193,10.7275,86400.0
2009-02-04 10:50:00,13.08,13.13,13.06,13.09,110000.0,10.7358,10.7768,10.7193,10.744,110000.0
2009-02-04 11:00:00,13.09,13.09,13.01,13.05,103800.0,10.744,10.744,10.6783,10.7111,103800.0
2009-02-04 11:10:00,13.05,13.08,13.04,13.07,159800.0,10.7111,10.7358,10.7029,10.7275,159800.0
2009-02-04 11:20:00,13.08,13.11,13.06,13.06,63200.0,10.7358,10.7604,10.7193,10.7193,63200.0
2009-02-04 11:30:00,13.06,13.11,13.06,13.11,53800.0,10.7193,10.7604,10.7193,10.7604,53800.0
2009-02-04 11:40:00,13.1,13.15,13.09,13.15,178800.0,10.7522,10.7932,10.744,10.7932,178800.0
2009-02-04 11:50:00,13.15,13.2,13.15,13.15,85400.0,10.7932,10.8342,10.7932,10.7932,85400.0
2009-02-04 12:00:00,13.15,13.18,13.15,13.17,49200.0,10.7932,10.8178,10.7932,10.8096,49200.0
2009-02-04 12:10:00,13.18,13.18,13.15,13.18,44400.0,10.8178,10.8178,10.7932,10.8178,44400.0
2009-02-04 12:20:00,13.18,13.19,13.14,13.15,197000.0,10.8178,10.826,10.785,10.7932,197000.0
2009-02-04 12:30:00,13.15,13.16,13.15,13.15,20600.0,10.7932,10.8014,10.7932,10.7932,20600.0
2009-02-04 12:40:00,13.15,13.18,13.15,13.15,45400.0,10.7932,10.8178,10.7932,10.7932,45400.0
2009-02-04 12:50:00,13.15,13.16,13.12,13.13,147400.0,10.7932,10.8014,10.7686,10.7768,147400.0
2009-02-04 13:00:00,13.13,13.15,13.12,13.13,101600.0,10.7768,10.7932,10.7686,10.7768,101600.0
2009-02-04 13:10:00,13.13,13.17,13.12,13.13,113800.0,10.7768,10.8096,10.7686,10.7768,113800.0
2009-02-04 13:20:00,13.13,13.2,13.13,13.19,51000.0,10.7768,10.8342,10.7768,10.826,51000.0
2009-02-04 13:30:00,13.18,13.18,13.12,13.14,168200.0,10.8178,10.8178,10.7686,10.785,168200.0
2009-02-04 13:40:00,13.13,13.14,13.09,13.09,186000.0,10.7768,10.785,10.744,10.744,186000.0
2009-02-04 13:50:00,13.09,13.09,12.96,13.05,265400.0,10.744,10.744,10.6373,10.7111,265400.0
2009-02-04 14:00:00,13.05,13.12,13.02,13.1,154600.0,10.7111,10.7686,10.6865,10.7522,154600.0
2009-02-04 14:10:00,13.1,13.15,13.05,13.05,145000.0,10.7522,10.7932,10.7111,10.7111,145000.0
2009-02-04 14:20:00,13.05,13.07,13.02,13.06,89600.0,10.7111,10.7275,10.6865,10.7193,89600.0
2009-02-04 14:30:00,13.05,13.08,13.04,13.07,126200.0,10.7111,10.7358,10.7029,10.7275,126200.0
2009-02-04 14:40:00,13.08,13.12,13.06,13.1,139000.0,10.7358,10.7686,10.7193,10.7522,139000.0
2009-02-04 14:50:00,13.1,13.16,13.07,13.13,237800.0,10.7522,10.8014,10.7275,10.7768,237800.0
2009-02-04 15:00:00,13.12,13.15,13.06,13.13,274600.0,10.7686,10.7932,10.7193,10.7768,274600.0
2009-02-04 15:10:00,13.13,13.15,13.11,13.12,264000.0,10.7768,10.7932,10.7604,10.7686,264000.0
2009-02-04 15:20:00,13.12,13.15,13.1,13.13,301200.0,10.7686,10.7932,10.7522,10.7768,301200.0
2009-02-04 15:30:00,13.13,13.15,13.11,13.13,296600.0,10.7768,10.7932,10.7604,10.7768,296600.0
2009-02-04 15:40:00,13.13,13.15,13.12,13.13,330000.0,10.7768,10.7932,10.7686,10.7768,330000.0
2009-02-04 15:50:00,13.13,13.15,13.1,13.1,420000.0,10.7768,10.7932,10.7522,10.7522,420000.0
2009-02-05 09:30:00,12.95,13.17,12.38,12.58,840600.0,10.6291,10.8096,10.1612,10.3254,840600.0
2009-02-05 09:40:00,12.58,12.9,12.45,12.49,509600.0,10.3254,10.588,10.2187,10.2515,509600.0
2009-02-05 09:50:00,12.49,12.7,12.4,12.6,779400.0,10.2515,10.4239,10.1776,10.3418,779400.0
2009-02-05 10:00:00,12.6,12.74,12.57,12.73,745800.0,10.3418,10.4567,10.3172,10.4485,745800.0
2009-02-05 10:10:00,12.74,12.77,12.67,12.7,296200.0,10.4567,10.4813,10.3992,10.4239,296200.0
2009-02-05 10:20:00,12.7,12.72,12.68,12.7,400000.0,10.4239,10.4403,10.4074,10.4239,400000.0
2009-02-05 10:30:00,12.69,12.72,12.69,12.7,239600.0,10.4156,10.4403,10.4156,10.4239,239600.0
2009-02-05 10:40:00,12.7,12.94,12.7,12.88,301000.0,10.4239,10.6208,10.4239,10.5716,301000.0
2009-02-05 10:50:00,12.88,12.97,12.86,12.95,158600.0,10.5716,10.6455,10.5552,10.6291,158600.0
2009-02-05 11:00:00,12.95,13.05,12.95,12.97,237200.0,10.6291,10.7111,10.6291,10.6455,237200.0
2009-02-05 11:10:00,12.97,13.01,12.93,12.93,403200.0,10.6455,10.6783,10.6126,10.6126,403200.0
2009-02-05 11:20:00,12.93,13.01,12.93,12.93,362000.0,10.6126,10.6783,10.6126,10.6126,362000.0
2009-02-05 11:30:00,12.93,12.98,12.86,12.94,493400.0,10.6126,10.6537,10.5552,10.6208,493400.0
2009-02-05 11:40:00,12.94,13.1,12.94,13.1,316600.0,10.6208,10.7522,10.6208,10.7522,316600.0
2009-02-05 11:50:00,13.1,13.16,13.03,13.13,243400.0,10.7522,10.8014,10.6947,10.7768,243400.0
2009-02-05 12:00:00,13.13,13.29,13.12,13.24,135000.0,10.7768,10.9081,10.7686,10.8671,135000.0
2009-02-05 12:10:00,13.24,13.27,13.14,13.15,104200.0,10.8671,10.8917,10.785,10.7932,104200.0
2009-02-05 12:20:00,13.15,13.21,13.15,13.21,56200.0,10.7932,10.8425,10.7932,10.8425,56200.0
2009-02-05 12:30:00,13.2,13.31,13.2,13.31,85800.0,10.8342,10.9245,10.8342,10.9245,85800.0
2009-02-05 12:40:00,13.31,13.31,13.25,13.25,165800.0,10.9245,10.9245,10.8753,10.8753,165800.0
2009-02-05 12:50:00,13.24,13.25,13.18,13.24,140600.0,10.8671,10.8753,10.8178,10.8671,140600.0
2009-02-05 13:00:00,13.23,13.31,13.21,13.31,110600.0,10.8589,10.9245,10.8425,10.9245,110600.0
2009-02-05 13:10:00,13.31,13.34,13.24,13.26,120400.0,10.9245,10.9492,10.8671,10.8835,120400.0
2009-02-05 13:20:00,13.27,13.29,13.24,13.24,65400.0,10.8917,10.9081,10.8671,10.8671,65400.0
2009-02-05 13:30:00,13.24,13.24,13.2,13.21,104600.0,10.8671,10.8671,10.8342,10.8425,104600.0
2009-02-05 13:40:00,13.21,13.27,13.18,13.27,201000.0,10.8425,10.8917,10.8178,10.8917,201000.0
2009-02-05 13:50:00,13.25,13.28,13.22,13.23,119600.0,10.8753,10.8999,10.8507,10.8589,119600.0
2009-02-05 14:00:00,13.22,13.25,13.22,13.25,181400.0,10.8507,10.8753,10.8507,10.8753,181400.0
2009-02-05 14:10:00,13.25,13.25,13.18,13.22,221600.0,10.8753,10.8753,10.8178,10.8507,221600.0
2009-02-05 14:20:00,13.21,13.37,13.19,13.35,130200.0,10.8425,10.9738,10.826,10.9574,130200.0
2009-02-05 14:30:00,13.36,13.38,13.33,13.37,141400.0,10.9656,10.982,10.9409,10.9738,141400.0
2009-02-05 14:40:00,13.36,13.38,13.34,13.37,273200.0,10.9656,10.982,10.9492,10.9738,273200.0
2009-02-05 14:50:00,13.37,13.38,13.31,13.32,104600.0,10.9738,10.982,10.9245,10.9327,104600.0
2009-02-05 15:00:00,13.33,13.35,13.29,13.29,237000.0,10.9409,10.9574,10.9081,10.9081,237000.0
2009-02-05 15:10:00,13.3,13.38,13.29,13.37,273200.0,10.9163,10.982,10.9081,10.9738,273200.0
2009-02-05 15:20:00,13.37,13.54,13.37,13.53,429600.0,10.9738,11.1133,10.9738,11.1051,429600.0
2009-02-05 15:30:00,13.53,13.55,13.39,13.43,527400.0,11.1051,11.1215,10.9902,11.023,527400.0
2009-02-05 15:40:00,13.43,13.5,13.43,13.48,619400.0,11.023,11.0805,11.023,11.0641,619400.0
2009-02-05 15:50:00,13.47,13.49,13.41,13.42,483200.0,11.0559,11.0723,11.0066,11.0148,483200.0
2009-02-06 09:30:00,13.35,13.54,13.11,13.49,119000.0,10.9574,11.1133,10.7604,11.0723,119000.0
2009-02-06 09:40:00,13.49,13.55,13.43,13.46,184000.0,11.0723,11.1215,11.023,11.0476,184000.0
2009-02-06 09:50:00,13.46,13.59,13.45,13.56,88400.0,11.0476,11.1543,11.0394,11.1297,88400.0
2009-02-06 10:00:00,13.56,13.62,13.54,13.58,98200.0,11.1297,11.179,11.1133,11.1461,98200.0
2009-02-06 10:10:00,13.6,13.68,13.56,13.64,192200.0,11.1626,11.2282,11.1297,11.1954,192200.0
2009-02-06 10:20:00,13.64,13.72,13.6,13.65,187200.0,11.1954,11.261,11.1626,11.2036,187200.0
2009-02-06 10:30:00,13.65,13.77,13.64,13.76,179200.0,11.2036,11.3021,11.1954,11.2939,179200.0
2009-02-06 10:40:00,13.76,13.81,13.72,13.8,156200.0,11.2939,11.3349,11.261,11.3267,156200.0
2009-02-06 10:50:00,13.79,13.93,13.79,13.86,124400.0,11.3185,11.4334,11.3185,11.376,124400.0
2009-02-06 11:00:00,13.86,13.9,13.84,13.88,79400.0,11.376,11.4088,11.3595,11.3924,79400.0
2009-02-06 11:10:00,13.88,13.88,13.81,13.84,93200.0,11.3924,11.3924,11.3349,11.3595,93200.0
2009-02-06 11:20:00,13.83,13.85,13.77,13.79,140600.0,11.3513,11.3677,11.3021,11.3185,140600.0
2009-02-06 11:30:00,13.79,13.84,13.77,13.83,108400.0,11.3185,11.3595,11.3021,11.3513,108400.0
2009-02-06 11:40:00,13.83,13.85,13.8,13.83,296400.0,11.3513,11.3677,11.3267,11.3513,296400.0
2009-02-06 11:50:00,13.83,13.92,13.81,13.9,81000.0,11.3513,11.4252,11.3349,11.4088,81000.0
2009-02-06 12:00:00,13.9,13.9,13.84,13.87,62000.0,11.4088,11.4088,11.3595,11.3842,62000.0
2009-02-06 12:10:00,13.87,13.9,13.84,13.88,91000.0,11.3842,11.4088,11.3595,11.3924,91000.0
2009-02-06 12:20:00,13.88,13.98,13.88,13.97,162800.0,11.3924,11.4745,11.3924,11.4662,162800.0
2009-02-06 12:30:00,13.97,14.08,13.95,14.07,175000.0,11.4662,11.5565,11.4498,11.5483,175000.0
2009-02-06 12:40:00,14.08,14.13,14.01,14.01,97600.0,11.5565,11.5976,11.4991,11.4991,97600.0
2009-02-06 12:50:00,14.01,14.03,13.99,14.0,80200.0,11.4991,11.5155,11.4827,11.4909,80200.0
2009-02-06 13:00:00,14.0,14.03,13.99,14.01,217400.0,11.4909,11.5155,11.4827,11.4991,217400.0
2009-02-06 13:10:00,14.01,14.14,14.0,14.12,263000.0,11.4991,11.6058,11.4909,11.5894,263000.0
2009-02-06 13:20:00,14.12,14.18,14.1,14.18,141400.0,11.5894,11.6386,11.5729,11.6386,141400.0
2009-02-06 13:30:00,14.18,14.27,14.1,14.27,228400.0,11.6386,11.7125,11.5729,11.7125,228400.0
2009-02-06 13:40:00,14.26,14.31,14.22,14.28,185400.0,11.7043,11.7453,11.6714,11.7207,185400.0
2009-02-06 13:50:00,14.27,14.31,14.21,14.29,187600.0,11.7125,11.7453,11.6632,11.7289,187600.0
2009-02-06 14:00:00,14.28,14.32,14.19,14.22,232000.0,11.7207,11.7535,11.6468,11.6714,232000.0
2009-02-06 14:10:00,14.22,14.27,14.2,14.22,149600.0,11.6714,11.7125,11.655,11.6714,149600.0
2009-02-06 14:20:00,14.22,14.22,14.17,14.19,162400.0,11.6714,11.6714,11.6304,11.6468,162400.0
2009-02-06 14:30:00,14.19,14.22,14.15,14.17,257000.0,11.6468,11.6714,11.614,11.6304,257000.0
2009-02-06 14:40:00,14.17,14.18,14.06,14.06,126200.0,11.6304,11.6386,11.5401,11.5401,126200.0
2009-02-06 14:50:00,14.06,14.09,14.0,14.02,202200.0,11.5401,11.5647,11.4909,11.5073,202200.0
2009-02-06 15:00:00,14.02,14.03,13.94,13.94,169800.0,11.5073,11.5155,11.4416,11.4416,169800.0
2009-02-06 15:10:00,13.95,14.06,13.93,14.04,381400.0,11.4498,11.5401,11.4334,11.5237,381400.0
2009-02-06 15:20:00,14.04,14.06,13.99,13.99,236400.0,11.5237,11.5401,11.4827,11.4827,236400.0
2009-02-06 15:30:00,13.99,14.03,13.96,13.99,250800.0,11.4827,11.5155,11.458,11.4827,250800.0
2009-02-06 15:40:00,14.0,14.11,13.96,14.09,462800.0,11.4909,11.5812,11.458,11.5647,462800.0
2009-02-06 15:50:00,14.09,14.24,14.06,14.08,956400.0,11.5647,11.6879,11.5401,11.5565,956400.0
2009-02-09 09:30:00,14.08,14.34,14.08,14.17,162200.0,11.5565,11.7699,11.5565,11.6304,162200.0
2009-02-09 09:40:00,14.16,14.3,14.16,14.19,219000.0,11.6222,11.7371,11.6222,11.6468,219000.0
2009-02-09 09:50:00,14.21,14.26,14.19,14.25,89800.0,11.6632,11.7043,11.6468,11.6961,89800.0
2009-02-09 10:00:00,14.26,14.26,14.18,14.23,107000.0,11.7043,11.7043,11.6386,11.6796,107000.0
2009-02-09 10:10:00,14.24,14.26,14.21,14.22,87200.0,11.6879,11.7043,11.6632,11.6714,87200.0
2009-02-09 10:20:00,14.22,14.25,14.22,14.24,83600.0,11.6714,11.6961,11.6714,11.6879,83600.0
2009-02-09 10:30:00,14.25,14.3,14.24,14.3,111400.0,11.6961,11.7371,11.6879,11.7371,111400.0
2009-02-09 10:40:00,14.31,14.37,14.28,14.36,57400.0,11.7453,11.7946,11.7207,11.7863,57400.0
2009-02-09 10:50:00,14.35,14.45,14.35,14.45,52000.0,11.7781,11.8602,11.7781,11.8602,52000.0
2009-02-09 11:00:00,14.45,14.45,14.35,14.37,51000.0,11.8602,11.8602,11.7781,11.7946,51000.0
2009-02-09 11:10:00,14.36,14.4,14.34,14.34,116000.0,11.7863,11.8192,11.7699,11.7699,116000.0
2009-02-09 11:20:00,14.34,14.37,14.31,14.36,79800.0,11.7699,11.7946,11.7453,11.7863,79800.0
2009-02-09 11:30:00,14.36,14.38,14.33,14.34,160400.0,11.7863,11.8028,11.7617,11.7699,160400.0
2009-02-09 11:40:00,14.34,14.35,14.27,14.29,114400.0,11.7699,11.7781,11.7125,11.7289,114400.0
2009-02-09 11:50:00,14.29,14.35,14.28,14.31,169200.0,11.7289,11.7781,11.7207,11.7453,169200.0
2009-02-09 12:00:00,14.31,14.31,14.26,14.28,125000.0,11.7453,11.7453,11.7043,11.7207,125000.0
2009-02-09 12:10:00,14.28,14.33,14.27,14.32,80000.0,11.7207,11.7617,11.7125,11.7535,80000.0
2009-02-09 12:20:00,14.31,14.38,14.31,14.35,47000.0,11.7453,11.8028,11.7453,11.7781,47000.0
2009-02-09 12:30:00,14.35,14.35,14.26,14.27,54200.0,11.7781,11.7781,11.7043,11.7125,54200.0
2009-02-09 12:40:00,14.27,14.28,14.24,14.26,67200.0,11.7125,11.7207,11.6879,11.7043,67200.0
2009-02-09 12:50:00,14.26,14.32,14.26,14.3,28000.0,11.7043,11.7535,11.7043,11.7371,28000.0
2009-02-09 13:00:00,14.29,14.33,14.29,14.33,22600.0,11.7289,11.7617,11.7289,11.7617,22600.0
2009-02-09 13:10:00,14.33,14.35,14.31,14.33,212600.0,11.7617,11.7781,11.7453,11.7617,212600.0
2009-02-09 13:20:00,14.33,14.43,14.31,14.42,107200.0,11.7617,11.8438,11.7453,11.8356,107200.0
2009-02-09 13:30:00,14.42,14.42,14.34,14.35,92800.0,11.8356,11.8356,11.7699,11.7781,92800.0
2009-02-09 13:40:00,14.35,14.38,14.34,14.35,101800.0,11.7781,11.8028,11.7699,11.7781,101800.0
2009-02-09 13:50:00,14.35,14.35,14.3,14.32,38400.0,11.7781,11.7781,11.7371,11.7535,38400.0
2009-02-09 14:00:00,14.32,14.35,14.3,14.3,104200.0,11.7535,11.7781,11.7371,11.7371,104200.0
2009-02-09 14:10:00,14.3,14.35,14.3,14.35,107600.0,11.7371,11.7781,11.7371,11.7781,107600.0
2009-02-09 14:20:00,14.35,14.36,14.29,14.31,74800.0,11.7781,11.7863,11.7289,11.7453,74800.0
2009-02-09 14:30:00,14.31,14.37,14.31,14.35,78600.0,11.7453,11.7946,11.7453,11.7781,78600.0
2009-02-09 14:40:00,14.34,14.35,14.27,14.28,47600.0,11.7699,11.7781,11.7125,11.7207,47600.0
2009-02-09 14:50:00,14.28,14.31,14.27,14.27,48400.0,11.7207,11.7453,11.7125,11.7125,48400.0
2009-02-09 15:00:00,14.28,14.3,14.27,14.29,103600.0,11.7207,11.7371,11.7125,11.7289,103600.0
2009-02-09 15:10:00,14.29,14.35,14.28,14.34,166000.0,11.7289,11.7781,11.7207,11.7699,166000.0
2009-02-09 15:20:00,14.34,14.39,14.33,14.38,148000.0,11.7699,11.811,11.7617,11.8028,148000.0
2009-02-09 15:30:00,14.38,14.41,14.32,14.33,133800.0,11.8028,11.8274,11.7535,11.7617,133800.0
2009-02-09 15:40:00,14.33,14.41,14.32,14.41,279800.0,11.7617,11.8274,11.7535,11.8274,279800.0
2009-02-09 15:50:00,14.4,14.42,14.36,14.37,318800.0,11.8192,11.8356,11.7863,11.7946,318800.0
2009-02-10 09:30:00,14.27,14.3,14.15,14.24,60800.0,11.7125,11.7371,11.614,11.6879,60800.0
2009-02-10 09:40:00,14.27,14.28,14.14,14.25,70400.0,11.7125,11.7207,11.6058,11.6961,70400.0
2009-02-10 09:50:00,14.24,14.24,14.08,14.09,43400.0,11.6879,11.6879,11.5565,11.5647,43400.0
2009-02-10 10:00:00,14.1,14.15,14.07,14.13,51000.0,11.5729,11.614,11.5483,11.5976,51000.0
2009-02-10 10:10:00,14.13,14.15,14.07,14.07,79800.0,11.5976,11.614,11.5483,11.5483,79800.0
2009-02-10 10:20:00,14.07,14.07,13.97,14.04,79600.0,11.5483,11.5483,11.4662,11.5237,79600.0
2009-02-10 10:30:00,14.02,14.08,14.02,14.08,33600.0,11.5073,11.5565,11.5073,11.5565,33600.0
2009-02-10 10:40:00,14.08,14.12,14.06,14.06,21800.0,11.5565,11.5894,11.5401,11.5401,21800.0
2009-02-10 10:50:00,14.08,14.09,14.04,14.05,55200.0,11.5565,11.5647,11.5237,11.5319,55200.0
2009-02-10 11:00:00,14.06,14.12,13.88,13.95,125800.0,11.5401,11.5894,11.3924,11.4498,125800.0
2009-02-10 11:10:00,13.95,13.95,13.81,13.85,46200.0,11.4498,11.4498,11.3349,11.3677,46200.0
2009-02-10 11:20:00,13.87,13.93,13.86,13.88,38600.0,11.3842,11.4334,11.376,11.3924,38600.0
2009-02-10 11:30:00,13.88,13.88,13.67,13.68,144200.0,11.3924,11.3924,11.22,11.2282,144200.0
2009-02-10 11:40:00,13.68,13.76,13.64,13.72,126800.0,11.2282,11.2939,11.1954,11.261,126800.0
2009-02-10 11:50:00,13.73,13.74,13.64,13.74,67800.0,11.2693,11.2775,11.1954,11.2775,67800.0
2009-02-10 12:00:00,13.74,13.75,13.65,13.68,67400.0,11.2775,11.2857,11.2036,11.2282,67400.0
2009-02-10 12:10:00,13.69,13.74,13.68,13.7,106800.0,11.2364,11.2775,11.2282,11.2446,106800.0
2009-02-10 12:20:00,13.7,13.71,13.63,13.65,102200.0,11.2446,11.2528,11.1872,11.2036,102200.0
2009-02-10 12:30:00,13.66,13.66,13.62,13.65,72600.0,11.2118,11.2118,11.179,11.2036,72600.0
2009-02-10 12:40:00,13.65,13.68,13.6,13.63,124600.0,11.2036,11.2282,11.1626,11.1872,124600.0
2009-02-10 12:50:00,13.63,13.66,13.63,13.63,99000.0,11.1872,11.2118,11.1872,11.1872,99000.0
2009-02-10 13:00:00,13.65,13.65,13.55,13.59,112400.0,11.2036,11.2036,11.1215,11.1543,112400.0
2009-02-10 13:10:00,13.59,13.6,13.47,13.48,160000.0,11.1543,11.1626,11.0559,11.0641,160000.0
2009-02-10 13:20:00,13.47,13.47,13.34,13.36,403600.0,11.0559,11.0559,10.9492,10.9656,403600.0
2009-02-10 13:30:00,13.36,13.39,13.36,13.38,158200.0,10.9656,10.9902,10.9656,10.982,158200.0
2009-02-10 13:40:00,13.38,13.4,13.36,13.38,122600.0,10.982,10.9984,10.9656,10.982,122600.0
2009-02-10 13:50:00,13.38,13.38,13.34,13.35,69600.0,10.982,10.982,10.9492,10.9574,69600.0
2009-02-10 14:00:00,13.35,13.4,13.34,13.38,165200.0,10.9574,10.9984,10.9492,10.982,165200.0
2009-02-10 14:10:00,13.38,13.4,13.37,13.4,112000.0,10.982,10.9984,10.9738,10.9984,112000.0
2009-02-10 14:20:00,13.4,13.41,13.38,13.39,70200.0,10.9984,11.0066,10.982,10.9902,70200.0
2009-02-10 14:30:00,13.38,13.39,13.35,13.39,142400.0,10.982,10.9902,10.9574,10.9902,142400.0
2009-02-10 14:40:00,13.38,13.46,13.38,13.44,103600.0,10.982,11.0476,10.982,11.0312,103600.0
2009-02-10 14:50:00,13.43,13.44,13.35,13.36,61000.0,11.023,11.0312,10.9574,10.9656,61000.0
2009-02-10 15:00:00,13.37,13.43,13.37,13.39,151800.0,10.9738,11.023,10.9738,10.9902,151800.0
2009-02-10 15:10:00,13.38,13.38,13.28,13.31,237200.0,10.982,10.982,10.8999,10.9245,237200.0
2009-02-10 15:20:00,13.31,13.37,13.29,13.34,349600.0,10.9245,10.9738,10.9081,10.9492,349600.0
2009-02-10 15:30:00,13.34,13.4,13.33,13.34,368800.0,10.9492,10.9984,10.9409,10.9492,368800.0
2009-02-10 15:40:00,13.34,13.45,13.31,13.43,349200.0,10.9492,11.0394,10.9245,11.023,349200.0
2009-02-10 15:50:00,13.43,13.47,13.39,13.4,463400.0,11.023,11.0559,10.9902,10.9984,463400.0
2009-02-11 09:30:00,13.56,13.58,13.44,13.54,73400.0,11.1297,11.1461,11.0312,11.1133,73400.0
2009-02-11 09:40:00,13.55,13.62,13.53,13.6,72400.0,11.1215,11.179,11.1051,11.1626,72400.0
2009-02-11 09:50:00,13.59,13.59,13.47,13.52,88200.0,11.1543,11.1543,11.0559,11.0969,88200.0
2009-02-11 10:00:00,13.51,13.55,13.45,13.47,98200.0,11.0887,11.1215,11.0394,11.0559,98200.0
2009-02-11 10:10:00,13.48,13.5,13.39,13.41,101200.0,11.0641,11.0805,10.9902,11.0066,101200.0
2009-02-11 10:20:00,13.42,13.51,13.4,13.46,116400.0,11.0148,11.0887,10.9984,11.0476,116400.0
2009-02-11 10:30:00,13.46,13.49,13.42,13.42,70200.0,11.0476,11.0723,11.0148,11.0148,70200.0
2009-02-11 10:40:00,13.42,13.48,13.41,13.48,30400.0,11.0148,11.0641,11.0066,11.0641,30400.0
2009-02-11 10:50:00,13.48,13.56,13.48,13.55,50800.0,11.0641,11.1297,11.0641,11.1215,50800.0
2009-02-11 11:00:00,13.56,13.56,13.51,13.52,40800.0,11.1297,11.1297,11.0887,11.0969,40800.0
2009-02-11 11:10:00,13.52,13.61,13.51,13.59,39200.0,11.0969,11.1708,11.0887,11.1543,39200.0
2009-02-11 11:20:00,13.59,13.6,13.52,13.53,80000.0,11.1543,11.1626,11.0969,11.1051,80000.0
2009-02-11 11:30:00,13.53,13.56,13.51,13.54,109400.0,11.1051,11.1297,11.0887,11.1133,109400.0
2009-02-11 11:40:00,13.54,13.54,13.51,13.51,163200.0,11.1133,11.1133,11.0887,11.0887,163200.0
2009-02-11 11:50:00,13.51,13.56,13.5,13.53,45600.0,11.0887,11.1297,11.0805,11.1051,45600.0
2009-02-11 12:00:00,13.53,13.54,13.51,13.51,24000.0,11.1051,11.1133,11.0887,11.0887,24000.0
2009-02-11 12:10:00,13.52,13.52,13.49,13.51,27800.0,11.0969,11.0969,11.0723,11.0887,27800.0
2009-02-11 12:20:00,13.51,13.63,13.51,13.63,179200.0,11.0887,11.1872,11.0887,11.1872,179200.0
2009-02-11 12:30:00,13.63,13.64,13.57,13.61,154800.0,11.1872,11.1954,11.1379,11.1708,154800.0
2009-02-11 12:40:00,13.61,13.65,13.55,13.55,59000.0,11.1708,11.2036,11.1215,11.1215,59000.0
2009-02-11 12:50:00,13.55,13.56,13.49,13.5,73800.0,11.1215,11.1297,11.0723,11.0805,73800.0
2009-02-11 13:00:00,13.5,13.55,13.49,13.52,374400.0,11.0805,11.1215,11.0723,11.0969,374400.0
2009-02-11 13:10:00,13.52,13.56,13.51,13.53,130600.0,11.0969,11.1297,11.0887,11.1051,130600.0
2009-02-11 13:20:00,13.53,13.54,13.47,13.49,85800.0,11.1051,11.1133,11.0559,11.0723,85800.0
2009-02-11 13:30:00,13.49,13.49,13.45,13.45,104000.0,11.0723,11.0723,11.0394,11.0394,104000.0
2009-02-11 13:40:00,13.45,13.47,13.4,13.43,110600.0,11.0394,11.0559,10.9984,11.023,110600.0
2009-02-11 13:50:00,13.42,13.44,13.42,13.42,42400.0,11.0148,11.0312,11.0148,11.0148,42400.0
2009-02-11 14:00:00,13.43,13.44,13.41,13.44,84600.0,11.023,11.0312,11.0066,11.0312,84600.0
2009-02-11 14:10:00,13.43,13.44,13.35,13.36,140000.0,11.023,11.0312,10.9574,10.9656,140000.0
2009-02-11 14:20:00,13.37,13.4,13.32,13.33,249800.0,10.9738,10.9984,10.9327,10.9409,249800.0
2009-02-11 14:30:00,13.33,13.38,13.31,13.35,222600.0,10.9409,10.982,10.9245,10.9574,222600.0
2009-02-11 14:40:00,13.36,13.38,13.34,13.34,171800.0,10.9656,10.982,10.9492,10.9492,171800.0
2009-02-11 14:50:00,13.34,13.43,13.34,13.42,246200.0,10.9492,11.023,10.9492,11.0148,246200.0
2009-02-11 15:00:00,13.42,13.43,13.38,13.42,176400.0,11.0148,11.023,10.982,11.0148,176400.0
2009-02-11 15:10:00,13.42,13.45,13.39,13.42,295800.0,11.0148,11.0394,10.9902,11.0148,295800.0
2009-02-11 15:20:00,13.42,13.43,13.38,13.4,178200.0,11.0148,11.023,10.982,10.9984,178200.0
2009-02-11 15:30:00,13.4,13.43,13.34,13.36,233400.0,10.9984,11.023,10.9492,10.9656,233400.0
2009-02-11 15:40:00,13.36,13.42,13.32,13.4,377800.0,10.9656,11.0148,10.9327,10.9984,377800.0
2009-02-11 15:50:00,13.4,13.44,13.37,13.43,304400.0,10.9984,11.0312,10.9738,11.023,304400.0
2009-02-12 09:30:00,13.26,13.38,13.1,13.21,88000.0,10.8835,10.982,10.7522,10.8425,88000.0
2009-02-12 09:40:00,13.21,13.28,13.18,13.27,172200.0,10.8425,10.8999,10.8178,10.8917,172200.0
2009-02-12 09:50:00,13.28,13.33,13.24,13.31,70200.0,10.8999,10.9409,10.8671,10.9245,70200.0
2009-02-12 10:00:00,13.31,13.33,13.28,13.31,59000.0,10.9245,10.9409,10.8999,10.9245,59000.0
2009-02-12 10:10:00,13.31,13.4,13.3,13.39,121200.0,10.9245,10.9984,10.9163,10.9902,121200.0
2009-02-12 10:20:00,13.39,13.51,13.38,13.5,175000.0,10.9902,11.0887,10.982,11.0805,175000.0
2009-02-12 10:30:00,13.5,13.51,13.36,13.41,92000.0,11.0805,11.0887,10.9656,11.0066,92000.0
2009-02-12 10:40:00,13.42,13.49,13.35,13.47,95800.0,11.0148,11.0723,10.9574,11.0559,95800.0
2009-02-12 10:50:00,13.47,13.49,13.45,13.48,23800.0,11.0559,11.0723,11.0394,11.0641,23800.0
2009-02-12 11:00:00,13.47,13.51,13.42,13.49,44200.0,11.0559,11.0887,11.0148,11.0723,44200.0
2009-02-12 11:10:00,13.48,13.5,13.37,13.38,28000.0,11.0641,11.0805,10.9738,10.982,28000.0
2009-02-12 11:20:00,13.38,13.51,13.37,13.51,58400.0,10.982,11.0887,10.9738,11.0887,58400.0
2009-02-12 11:30:00,13.51,13.52,13.47,13.49,36600.0,11.0887,11.0969,11.0559,11.0723,36600.0
2009-02-12 11:40:00,13.49,13.58,13.49,13.55,52200.0,11.0723,11.1461,11.0723,11.1215,52200.0
2009-02-12 11:50:00,13.55,13.56,13.41,13.41,90800.0,11.1215,11.1297,11.0066,11.0066,90800.0
2009-02-12 12:00:00,13.4,13.47,13.4,13.44,75800.0,10.9984,11.0559,10.9984,11.0312,75800.0
2009-02-12 12:10:00,13.44,13.47,13.44,13.44,86000.0,11.0312,11.0559,11.0312,11.0312,86000.0
2009-02-12 12:20:00,13.44,13.47,13.44,13.47,60600.0,11.0312,11.0559,11.0312,11.0559,60600.0
2009-02-12 12:30:00,13.47,13.47,13.44,13.46,62200.0,11.0559,11.0559,11.0312,11.0476,62200.0
2009-02-12 12:40:00,13.46,13.49,13.46,13.48,50200.0,11.0476,11.0723,11.0476,11.0641,50200.0
2009-02-12 12:50:00,13.48,13.51,13.48,13.49,67000.0,11.0641,11.0887,11.0641,11.0723,67000.0
2009-02-12 13:00:00,13.49,13.49,13.46,13.47,89200.0,11.0723,11.0723,11.0476,11.0559,89200.0
2009-02-12 13:10:00,13.47,13.49,13.4,13.42,108400.0,11.0559,11.0723,10.9984,11.0148,108400.0
2009-02-12 13:20:00,13.42,13.47,13.4,13.44,88000.0,11.0148,11.0559,10.9984,11.0312,88000.0
2009-02-12 13:30:00,13.44,13.47,13.38,13.38,53200.0,11.0312,11.0559,10.982,10.982,53200.0
2009-02-12 13:40:00,13.39,13.44,13.36,13.38,85000.0,10.9902,11.0312,10.9656,10.982,85000.0
2009-02-12 13:50:00,13.38,13.42,13.36,13.4,114800.0,10.982,11.0148,10.9656,10.9984,114800.0
2009-02-12 14:00:00,13.39,13.41,13.33,13.37,87400.0,10.9902,11.0066,10.9409,10.9738,87400.0
2009-02-12 14:10:00,13.37,13.45,13.37,13.4,75000.0,10.9738,11.0394,10.9738,10.9984,75000.0
2009-02-12 14:20:00,13.4,13.4,13.34,13.36,68000.0,10.9984,10.9984,10.9492,10.9656,68000.0
2009-02-12 14:30:00,13.36,13.4,13.3,13.3,88000.0,10.9656,10.9984,10.9163,10.9163,88000.0
2009-02-12 14:40:00,13.3,13.34,13.26,13.28,112600.0,10.9163,10.9492,10.8835,10.8999,112600.0
2009-02-12 14:50:00,13.28,13.29,13.23,13.27,93400.0,10.8999,10.9081,10.8589,10.8917,93400.0
2009-02-12 15:00:00,13.28,13.32,13.25,13.32,103600.0,10.8999,10.9327,10.8753,10.9327,103600.0
2009-02-12 15:10:00,13.32,13.4,13.32,13.39,113800.0,10.9327,10.9984,10.9327,10.9902,113800.0
2009-02-12 15:20:00,13.39,13.52,13.35,13.52,177600.0,10.9902,11.0969,10.9574,11.0969,177600.0
2009-02-12 15:30:00,13.52,13.56,13.46,13.51,195200.0,11.0969,11.1297,11.0476,11.0887,195200.0
2009-02-12 15:40:00,13.51,13.65,13.51,13.59,244600.0,11.0887,11.2036,11.0887,11.1543,244600.0
2009-02-12 15:50:00,13.59,13.68,13.58,13.67,306200.0,11.1543,11.2282,11.1461,11.22,306200.0
2009-02-13 09:30:00,13.72,13.74,13.6,13.63,52200.0,11.261,11.2775,11.1626,11.1872,52200.0
2009-02-13 09:40:00,13.64,13.71,13.64,13.66,39800.0,11.1954,11.2528,11.1954,11.2118,39800.0
2009-02-13 09:50:00,13.66,13.66,13.53,13.57,52000.0,11.2118,11.2118,11.1051,11.1379,52000.0
2009-02-13 10:00:00,13.57,13.58,13.53,13.53,69800.0,11.1379,11.1461,11.1051,11.1051,69800.0
2009-02-13 10:10:00,13.52,13.58,13.51,13.55,83000.0,11.0969,11.1461,11.0887,11.1215,83000.0
2009-02-13 10:20:00,13.56,13.68,13.56,13.65,79400.0,11.1297,11.2282,11.1297,11.2036,79400.0
2009-02-13 10:30:00,13.65,13.74,13.65,13.74,49400.0,11.2036,11.2775,11.2036,11.2775,49400.0
2009-02-13 10:40:00,13.74,13.74,13.69,13.7,31600.0,11.2775,11.2775,11.2364,11.2446,31600.0
2009-02-13 10:50:00,13.71,13.75,13.71,13.74,42400.0,11.2528,11.2857,11.2528,11.2775,42400.0
2009-02-13 11:00:00,13.74,13.74,13.69,13.71,30400.0,11.2775,11.2775,11.2364,11.2528,30400.0
2009-02-13 11:10:00,13.72,13.72,13.7,13.71,60400.0,11.261,11.261,11.2446,11.2528,60400.0
2009-02-13 11:20:00,13.71,13.71,13.66,13.68,47400.0,11.2528,11.2528,11.2118,11.2282,47400.0
2009-02-13 11:30:00,13.67,13.69,13.64,13.65,47600.0,11.22,11.2364,11.1954,11.2036,47600.0
2009-02-13 11:40:00,13.65,13.66,13.57,13.59,60000.0,11.2036,11.2118,11.1379,11.1543,60000.0
2009-02-13 11:50:00,13.59,13.63,13.56,13.59,33600.0,11.1543,11.1872,11.1297,11.1543,33600.0
2009-02-13 12:00:00,13.61,13.63,13.58,13.62,85400.0,11.1708,11.1872,11.1461,11.179,85400.0
2009-02-13 12:10:00,13.62,13.63,13.53,13.56,94200.0,11.179,11.1872,11.1051,11.1297,94200.0
2009-02-13 12:20:00,13.56,13.63,13.54,13.63,55600.0,11.1297,11.1872,11.1133,11.1872,55600.0
2009-02-13 12:30:00,13.64,13.65,13.54,13.54,93200.0,11.1954,11.2036,11.1133,11.1133,93200.0
2009-02-13 12:40:00,13.54,13.58,13.52,13.58,35800.0,11.1133,11.1461,11.0969,11.1461,35800.0
2009-02-13 12:50:00,13.58,13.58,13.46,13.51,58600.0,11.1461,11.1461,11.0476,11.0887,58600.0
2009-02-13 13:00:00,13.5,13.53,13.47,13.47,104400.0,11.0805,11.1051,11.0559,11.0559,104400.0
2009-02-13 13:10:00,13.48,13.55,13.47,13.54,34200.0,11.0641,11.1215,11.0559,11.1133,34200.0
2009-02-13 13:20:00,13.54,13.55,13.5,13.5,36600.0,11.1133,11.1215,11.0805,11.0805,36600.0
2009-02-13 13:30:00,13.5,13.54,13.5,13.53,44600.0,11.0805,11.1133,11.0805,11.1051,44600.0
2009-02-13 13:40:00,13.53,13.6,13.51,13.6,96400.0,11.1051,11.1626,11.0887,11.1626,96400.0
2009-02-13 13:50:00,13.6,13.61,13.56,13.59,107000.0,11.1626,11.1708,11.1297,11.1543,107000.0
2009-02-13 14:00:00,13.6,13.63,13.55,13.56,89400.0,11.1626,11.1872,11.1215,11.1297,89400.0
2009-02-13 14:10:00,13.56,13.58,13.54,13.58,51800.0,11.1297,11.1461,11.1133,11.1461,51800.0
2009-02-13 14:20:00,13.59,13.61,13.56,13.59,35400.0,11.1543,11.1708,11.1297,11.1543,35400.0
2009-02-13 14:30:00,13.6,13.6,13.55,13.59,47400.0,11.1626,11.1626,11.1215,11.1543,47400.0
2009-02-13 14:40:00,13.59,13.6,13.56,13.59,52800.0,11.1543,11.1626,11.1297,11.1543,52800.0
2009-02-13 14:50:00,13.59,13.63,13.56,13.58,49800.0,11.1543,11.1872,11.1297,11.1461,49800.0
2009-02-13 15:00:00,13.59,13.6,13.52,13.53,75400.0,11.1543,11.1626,11.0969,11.1051,75400.0
2009-02-13 15:10:00,13.54,13.54,13.46,13.48,93000.0,11.1133,11.1133,11.0476,11.0641,93000.0
2009-02-13 15:20:00,13.47,13.53,13.47,13.52,119800.0,11.0559,11.1051,11.0559,11.0969,119800.0
2009-02-13 15:30:00,13.52,13.55,13.49,13.53,245800.0,11.0969,11.1215,11.0723,11.1051,245800.0
2009-02-13 15:40:00,13.53,13.55,13.47,13.52,342200.0,11.1051,11.1215,11.0559,11.0969,342200.0
2009-02-13 15:50:00,13.52,13.52,13.43,13.44,359600.0,11.0969,11.0969,11.023,11.0312,359600.0
2009-02-17 09:30:00,12.5,13.28,12.5,12.95,145400.0,10.2597,10.8999,10.2597,10.6291,145400.0
2009-02-17 09:40:00,12.95,13.03,12.9,12.9,57400.0,10.6291,10.6947,10.588,10.588,57400.0
2009-02-17 09:50:00,12.9,12.97,12.8,12.97,105800.0,10.588,10.6455,10.5059,10.6455,105800.0
2009-02-17 10:00:00,12.97,12.97,12.88,12.96,109200.0,10.6455,10.6455,10.5716,10.6373,109200.0
2009-02-17 10:10:00,12.96,12.97,12.95,12.95,123000.0,10.6373,10.6455,10.6291,10.6291,123000.0
2009-02-17 10:20:00,12.95,12.97,12.95,12.97,80200.0,10.6291,10.6455,10.6291,10.6455,80200.0
2009-02-17 10:30:00,12.97,13.02,12.97,12.98,102600.0,10.6455,10.6865,10.6455,10.6537,102600.0
2009-02-17 10:40:00,12.99,13.06,12.97,13.03,136400.0,10.6619,10.7193,10.6455,10.6947,136400.0
2009-02-17 10:50:00,13.03,13.1,13.03,13.09,121000.0,10.6947,10.7522,10.6947,10.744,121000.0
2009-02-17 11:00:00,13.09,13.1,13.06,13.07,84800.0,10.744,10.7522,10.7193,10.7275,84800.0
2009-02-17 11:10:00,13.07,13.12,13.04,13.04,97000.0,10.7275,10.7686,10.7029,10.7029,97000.0
2009-02-17 11:20:00,13.04,13.12,13.03,13.07,151600.0,10.7029,10.7686,10.6947,10.7275,151600.0
2009-02-17 11:30:00,13.06,13.06,13.01,13.04,66200.0,10.7193,10.7193,10.6783,10.7029,66200.0
2009-02-17 11:40:00,13.04,13.06,13.02,13.02,47800.0,10.7029,10.7193,10.6865,10.6865,47800.0
2009-02-17 11:50:00,13.02,13.02,12.96,13.0,89600.0,10.6865,10.6865,10.6373,10.6701,89600.0
2009-02-17 12:00:00,13.0,13.06,12.97,12.97,49800.0,10.6701,10.7193,10.6455,10.6455,49800.0
2009-02-17 12:10:00,12.97,12.99,12.95,12.97,55600.0,10.6455,10.6619,10.6291,10.6455,55600.0
2009-02-17 12:20:00,12.97,12.98,12.91,12.96,86000.0,10.6455,10.6537,10.5962,10.6373,86000.0
2009-02-17 12:30:00,12.96,12.98,12.95,12.96,74800.0,10.6373,10.6537,10.6291,10.6373,74800.0
2009-02-17 12:40:00,12.97,12.98,12.94,12.94,65000.0,10.6455,10.6537,10.6208,10.6208,65000.0
2009-02-17 12:50:00,12.94,12.94,12.9,12.93,59600.0,10.6208,10.6208,10.588,10.6126,59600.0
2009-02-17 13:00:00,12.93,12.95,12.9,12.9,58600.0,10.6126,10.6291,10.588,10.588,58600.0
2009-02-17 13:10:00,12.9,12.96,12.9,12.91,104600.0,10.588,10.6373,10.588,10.5962,104600.0
2009-02-17 13:20:00,12.92,12.92,12.86,12.87,148000.0,10.6044,10.6044,10.5552,10.5634,148000.0
2009-02-17 13:30:00,12.87,12.92,12.85,12.9,88600.0,10.5634,10.6044,10.547,10.588,88600.0
2009-02-17 13:40:00,12.91,13.0,12.9,12.99,97000.0,10.5962,10.6701,10.588,10.6619,97000.0
2009-02-17 13:50:00,12.99,13.0,12.91,12.93,69000.0,10.6619,10.6701,10.5962,10.6126,69000.0
2009-02-17 14:00:00,12.93,12.99,12.91,12.97,70400.0,10.6126,10.6619,10.5962,10.6455,70400.0
2009-02-17 14:10:00,12.97,12.99,12.96,12.97,57000.0,10.6455,10.6619,10.6373,10.6455,57000.0
2009-02-17 14:20:00,12.96,12.98,12.9,12.91,68400.0,10.6373,10.6537,10.588,10.5962,68400.0
2009-02-17 14:30:00,12.9,13.01,12.9,13.0,118000.0,10.588,10.6783,10.588,10.6701,118000.0
2009-02-17 14:40:00,12.99,13.0,12.95,12.95,63800.0,10.6619,10.6701,10.6291,10.6291,63800.0
2009-02-17 14:50:00,12.95,12.96,12.9,12.92,81800.0,10.6291,10.6373,10.588,10.6044,81800.0
2009-02-17 15:00:00,12.92,12.98,12.9,12.98,89400.0,10.6044,10.6537,10.588,10.6537,89400.0
2009-02-17 15:10:00,12.97,13.01,12.94,12.95,127200.0,10.6455,10.6783,10.6208,10.6291,127200.0
2009-02-17 15:20:00,12.95,12.98,12.9,12.93,159000.0,10.6291,10.6537,10.588,10.6126,159000.0
2009-02-17 15:30:00,12.93,13.06,12.93,13.02,325800.0,10.6126,10.7193,10.6126,10.6865,325800.0
2009-02-17 15:40:00,13.02,13.02,12.91,12.92,304400.0,10.6865,10.6865,10.5962,10.6044,304400.0
2009-02-17 15:50:00,12.92,12.95,12.86,12.86,340400.0,10.6044,10.6291,10.5552,10.5552,340400.0
2009-02-18 09:30:00,12.84,12.87,12.72,12.72,86400.0,10.5388,10.5634,10.4403,10.4403,86400.0
2009-02-18 09:40:00,12.73,12.77,12.68,12.72,92600.0,10.4485,10.4813,10.4074,10.4403,92600.0
2009-02-18 09:50:00,12.72,12.79,12.7,12.74,75000.0,10.4403,10.4977,10.4239,10.4567,75000.0
2009-02-18 10:00:00,12.74,12.77,12.69,12.72,172000.0,10.4567,10.4813,10.4156,10.4403,172000.0
2009-02-18 10:10:00,12.72,12.72,12.58,12.58,112000.0,10.4403,10.4403,10.3254,10.3254,112000.0
2009-02-18 10:20:00,12.59,12.65,12.57,12.6,78000.0,10.3336,10.3828,10.3172,10.3418,78000.0
2009-02-18 10:30:00,12.6,12.73,12.6,12.69,87400.0,10.3418,10.4485,10.3418,10.4156,87400.0
2009-02-18 10:40:00,12.7,12.76,12.68,12.74,135800.0,10.4239,10.4731,10.4074,10.4567,135800.0
2009-02-18 10:50:00,12.74,12.77,12.71,12.76,103600.0,10.4567,10.4813,10.4321,10.4731,103600.0
2009-02-18 11:00:00,12.75,12.78,12.72,12.78,81200.0,10.4649,10.4895,10.4403,10.4895,81200.0
2009-02-18 11:10:00,12.77,12.82,12.76,12.77,99800.0,10.4813,10.5224,10.4731,10.4813,99800.0
2009-02-18 11:20:00,12.77,12.85,12.77,12.81,68800.0,10.4813,10.547,10.4813,10.5141,68800.0
2009-02-18 11:30:00,12.8,12.82,12.77,12.81,50400.0,10.5059,10.5224,10.4813,10.5141,50400.0
2009-02-18 11:40:00,12.8,12.81,12.74,12.77,153800.0,10.5059,10.5141,10.4567,10.4813,153800.0
2009-02-18 11:50:00,12.77,12.77,12.68,12.72,114000.0,10.4813,10.4813,10.4074,10.4403,114000.0
2009-02-18 12:00:00,12.72,12.74,12.69,12.73,95400.0,10.4403,10.4567,10.4156,10.4485,95400.0
2009-02-18 12:10:00,12.72,12.76,12.7,12.71,43400.0,10.4403,10.4731,10.4239,10.4321,43400.0
2009-02-18 12:20:00,12.7,12.75,12.7,12.74,44400.0,10.4239,10.4649,10.4239,10.4567,44400.0
2009-02-18 12:30:00,12.74,12.76,12.68,12.68,58000.0,10.4567,10.4731,10.4074,10.4074,58000.0
2009-02-18 12:40:00,12.68,12.71,12.67,12.67,76000.0,10.4074,10.4321,10.3992,10.3992,76000.0
2009-02-18 12:50:00,12.67,12.74,12.66,12.72,63800.0,10.3992,10.4567,10.391,10.4403,63800.0
2009-02-18 13:00:00,12.72,12.78,12.71,12.74,97200.0,10.4403,10.4895,10.4321,10.4567,97200.0
2009-02-18 13:10:00,12.74,12.76,12.69,12.69,51800.0,10.4567,10.4731,10.4156,10.4156,51800.0
2009-02-18 13:20:00,12.68,12.71,12.65,12.7,47400.0,10.4074,10.4321,10.3828,10.4239,47400.0
2009-02-18 13:30:00,12.7,12.71,12.63,12.63,36800.0,10.4239,10.4321,10.3664,10.3664,36800.0
2009-02-18 13:40:00,12.63,12.68,12.63,12.66,35000.0,10.3664,10.4074,10.3664,10.391,35000.0
2009-02-18 13:50:00,12.65,12.68,12.64,12.67,41800.0,10.3828,10.4074,10.3746,10.3992,41800.0
2009-02-18 14:00:00,12.67,12.72,12.63,12.72,69600.0,10.3992,10.4403,10.3664,10.4403,69600.0
2009-02-18 14:10:00,12.72,12.72,12.63,12.67,102600.0,10.4403,10.4403,10.3664,10.3992,102600.0
2009-02-18 14:20:00,12.68,12.73,12.68,12.71,85600.0,10.4074,10.4485,10.4074,10.4321,85600.0
2009-02-18 14:30:00,12.71,12.72,12.65,12.66,95600.0,10.4321,10.4403,10.3828,10.391,95600.0
2009-02-18 14:40:00,12.65,12.67,12.63,12.64,67800.0,10.3828,10.3992,10.3664,10.3746,67800.0
2009-02-18 14:50:00,12.64,12.77,12.63,12.77,224400.0,10.3746,10.4813,10.3664,10.4813,224400.0
2009-02-18 15:00:00,12.76,12.78,12.72,12.74,207800.0,10.4731,10.4895,10.4403,10.4567,207800.0
2009-02-18 15:10:00,12.74,12.81,12.72,12.77,242800.0,10.4567,10.5141,10.4403,10.4813,242800.0
2009-02-18 15:20:00,12.77,12.8,12.71,12.72,226200.0,10.4813,10.5059,10.4321,10.4403,226200.0
2009-02-18 15:30:00,12.72,12.76,12.7,12.76,150000.0,10.4403,10.4731,10.4239,10.4731,150000.0
2009-02-18 15:40:00,12.76,12.81,12.74,12.76,167600.0,10.4731,10.5141,10.4567,10.4731,167600.0
2009-02-18 15:50:00,12.76,12.78,12.74,12.74,211800.0,10.4731,10.4895,10.4567,10.4567,211800.0
2009-02-19 09:30:00,12.86,12.98,12.56,12.82,115200.0,10.5552,10.6537,10.3089,10.5224,115200.0
2009-02-19 09:40:00,12.82,12.9,12.82,12.85,75200.0,10.5224,10.588,10.5224,10.547,75200.0
2009-02-19 09:50:00,12.85,12.87,12.81,12.86,73600.0,10.547,10.5634,10.5141,10.5552,73600.0
2009-02-19 10:00:00,12.85,12.86,12.74,12.82,71800.0,10.547,10.5552,10.4567,10.5224,71800.0
2009-02-19 10:10:00,12.83,12.83,12.73,12.74,66400.0,10.5306,10.5306,10.4485,10.4567,66400.0
2009-02-19 10:20:00,12.74,12.79,12.74,12.79,51000.0,10.4567,10.4977,10.4567,10.4977,51000.0
2009-02-19 10:30:00,12.79,12.8,12.74,12.76,49000.0,10.4977,10.5059,10.4567,10.4731,49000.0
2009-02-19 10:40:00,12.76,12.8,12.72,12.74,52200.0,10.4731,10.5059,10.4403,10.4567,52200.0
2009-02-19 10:50:00,12.74,12.76,12.72,12.74,59600.0,10.4567,10.4731,10.4403,10.4567,59600.0
2009-02-19 11:00:00,12.74,12.81,12.72,12.8,93600.0,10.4567,10.5141,10.4403,10.5059,93600.0
2009-02-19 11:10:00,12.8,12.81,12.75,12.75,22200.0,10.5059,10.5141,10.4649,10.4649,22200.0
2009-02-19 11:20:00,12.76,12.76,12.68,12.69,43000.0,10.4731,10.4731,10.4074,10.4156,43000.0
2009-02-19 11:30:00,12.7,12.72,12.66,12.69,37800.0,10.4239,10.4403,10.391,10.4156,37800.0
2009-02-19 11:40:00,12.69,12.69,12.61,12.63,49200.0,10.4156,10.4156,10.35,10.3664,49200.0
2009-02-19 11:50:00,12.64,12.69,12.61,12.62,45200.0,10.3746,10.4156,10.35,10.3582,45200.0
2009-02-19 12:00:00,12.62,12.63,12.56,12.6,75800.0,10.3582,10.3664,10.3089,10.3418,75800.0
2009-02-19 12:10:00,12.6,12.61,12.56,12.6,49600.0,10.3418,10.35,10.3089,10.3418,49600.0
2009-02-19 12:20:00,12.6,12.67,12.59,12.62,60600.0,10.3418,10.3992,10.3336,10.3582,60600.0
2009-02-19 12:30:00,12.63,12.65,12.62,12.65,34000.0,10.3664,10.3828,10.3582,10.3828,34000.0
2009-02-19 12:40:00,12.65,12.65,12.63,12.65,17600.0,10.3828,10.3828,10.3664,10.3828,17600.0
2009-02-19 12:50:00,12.64,12.69,12.64,12.67,27400.0,10.3746,10.4156,10.3746,10.3992,27400.0
2009-02-19 13:00:00,12.67,12.73,12.65,12.73,53800.0,10.3992,10.4485,10.3828,10.4485,53800.0
2009-02-19 13:10:00,12.73,12.76,12.72,12.74,43200.0,10.4485,10.4731,10.4403,10.4567,43200.0
2009-02-19 13:20:00,12.74,12.76,12.73,12.76,30600.0,10.4567,10.4731,10.4485,10.4731,30600.0
2009-02-19 13:30:00,12.75,12.75,12.68,12.68,22600.0,10.4649,10.4649,10.4074,10.4074,22600.0
2009-02-19 13:40:00,12.68,12.68,12.65,12.66,35600.0,10.4074,10.4074,10.3828,10.391,35600.0
2009-02-19 13:50:00,12.67,12.68,12.66,12.67,31000.0,10.3992,10.4074,10.391,10.3992,31000.0
2009-02-19 14:00:00,12.67,12.72,12.67,12.7,61000.0,10.3992,10.4403,10.3992,10.4239,61000.0
2009-02-19 14:10:00,12.7,12.72,12.66,12.66,110800.0,10.4239,10.4403,10.391,10.391,110800.0
2009-02-19 14:20:00,12.66,12.72,12.66,12.7,62400.0,10.391,10.4403,10.391,10.4239,62400.0
2009-02-19 14:30:00,12.7,12.7,12.67,12.69,47000.0,10.4239,10.4239,10.3992,10.4156,47000.0
2009-02-19 14:40:00,12.69,12.7,12.63,12.64,68400.0,10.4156,10.4239,10.3664,10.3746,68400.0
2009-02-19 14:50:00,12.64,12.7,12.63,12.69,67000.0,10.3746,10.4239,10.3664,10.4156,67000.0
2009-02-19 15:00:00,12.69,12.7,12.62,12.62,91000.0,10.4156,10.4239,10.3582,10.3582,91000.0
2009-02-19 15:10:00,12.62,12.62,12.56,12.58,161000.0,10.3582,10.3582,10.3089,10.3254,161000.0
2009-02-19 15:20:00,12.58,12.63,12.56,12.62,166800.0,10.3254,10.3664,10.3089,10.3582,166800.0
2009-02-19 15:30:00,12.62,12.62,12.54,12.56,211600.0,10.3582,10.3582,10.2925,10.3089,211600.0
2009-02-19 15:40:00,12.56,12.67,12.55,12.64,267400.0,10.3089,10.3992,10.3007,10.3746,267400.0
2009-02-19 15:50:00,12.64,12.65,12.56,12.58,275600.0,10.3746,10.3828,10.3089,10.3254,275600.0
2009-02-20 09:30:00,12.49,12.53,12.27,12.31,321800.0,10.2515,10.2843,10.0709,10.1038,321800.0
2009-02-20 09:40:00,12.3,12.35,12.24,12.34,86400.0,10.0955,10.1366,10.0463,10.1284,86400.0
2009-02-20 09:50:00,12.33,12.5,12.33,12.47,132400.0,10.1202,10.2597,10.1202,10.2351,132400.0
2009-02-20 10:00:00,12.48,12.56,12.46,12.55,90400.0,10.2433,10.3089,10.2269,10.3007,90400.0
2009-02-20 10:10:00,12.56,12.58,12.5,12.53,69600.0,10.3089,10.3254,10.2597,10.2843,69600.0
2009-02-20 10:20:00,12.53,12.62,12.52,12.62,67400.0,10.2843,10.3582,10.2761,10.3582,67400.0
2009-02-20 10:30:00,12.61,12.62,12.56,12.6,53400.0,10.35,10.3582,10.3089,10.3418,53400.0
2009-02-20 10:40:00,12.6,12.63,12.57,12.59,44800.0,10.3418,10.3664,10.3172,10.3336,44800.0
2009-02-20 10:50:00,12.59,12.59,12.49,12.53,47200.0,10.3336,10.3336,10.2515,10.2843,47200.0
2009-02-20 11:00:00,12.53,12.55,12.46,12.47,79400.0,10.2843,10.3007,10.2269,10.2351,79400.0
2009-02-20 11:10:00,12.47,12.47,12.4,12.44,55400.0,10.2351,10.2351,10.1776,10.2105,55400.0
2009-02-20 11:20:00,12.44,12.47,12.42,12.42,72000.0,10.2105,10.2351,10.194,10.194,72000.0
2009-02-20 11:30:00,12.42,12.46,12.38,12.45,78200.0,10.194,10.2269,10.1612,10.2187,78200.0
2009-02-20 11:40:00,12.45,12.47,12.42,12.45,61200.0,10.2187,10.2351,10.194,10.2187,61200.0
2009-02-20 11:50:00,12.45,12.47,12.42,12.45,57800.0,10.2187,10.2351,10.194,10.2187,57800.0
2009-02-20 12:00:00,12.46,12.5,12.46,12.5,47600.0,10.2269,10.2597,10.2269,10.2597,47600.0
2009-02-20 12:10:00,12.5,12.52,12.43,12.45,65600.0,10.2597,10.2761,10.2022,10.2187,65600.0
2009-02-20 12:20:00,12.44,12.44,12.42,12.44,35400.0,10.2105,10.2105,10.194,10.2105,35400.0
2009-02-20 12:30:00,12.43,12.44,12.4,12.41,36200.0,10.2022,10.2105,10.1776,10.1858,36200.0
2009-02-20 12:40:00,12.4,12.41,12.32,12.33,46400.0,10.1776,10.1858,10.112,10.1202,46400.0
2009-02-20 12:50:00,12.34,12.38,12.31,12.35,103800.0,10.1284,10.1612,10.1038,10.1366,103800.0
2009-02-20 13:00:00,12.34,12.38,12.31,12.32,97000.0,10.1284,10.1612,10.1038,10.112,97000.0
2009-02-20 13:10:00,12.32,12.37,12.29,12.3,126200.0,10.112,10.153,10.0873,10.0955,126200.0
2009-02-20 13:20:00,12.31,12.36,12.3,12.31,160800.0,10.1038,10.1448,10.0955,10.1038,160800.0
2009-02-20 13:30:00,12.31,12.33,12.29,12.31,137600.0,10.1038,10.1202,10.0873,10.1038,137600.0
2009-02-20 13:40:00,12.31,12.37,12.3,12.31,112600.0,10.1038,10.153,10.0955,10.1038,112600.0
2009-02-20 13:50:00,12.31,12.34,12.28,12.31,178600.0,10.1038,10.1284,10.0791,10.1038,178600.0
2009-02-20 14:00:00,12.3,12.31,12.25,12.29,105800.0,10.0955,10.1038,10.0545,10.0873,105800.0
2009-02-20 14:10:00,12.3,12.37,12.27,12.32,276800.0,10.0955,10.153,10.0709,10.112,276800.0
2009-02-20 14:20:00,12.34,12.41,12.3,12.31,271200.0,10.1284,10.1858,10.0955,10.1038,271200.0
2009-02-20 14:30:00,12.31,12.44,12.31,12.4,202200.0,10.1038,10.2105,10.1038,10.1776,202200.0
2009-02-20 14:40:00,12.4,12.46,12.35,12.46,392600.0,10.1776,10.2269,10.1366,10.2269,392600.0
2009-02-20 14:50:00,12.47,12.49,12.4,12.43,315400.0,10.2351,10.2515,10.1776,10.2022,315400.0
2009-02-20 15:00:00,12.43,12.45,12.36,12.4,200600.0,10.2022,10.2187,10.1448,10.1776,200600.0
2009-02-20 15:10:00,12.4,12.4,12.34,12.38,139800.0,10.1776,10.1776,10.1284,10.1612,139800.0
2009-02-20 15:20:00,12.38,12.39,12.3,12.31,156600.0,10.1612,10.1694,10.0955,10.1038,156600.0
2009-02-20 15:30:00,12.31,12.37,12.28,12.34,217400.0,10.1038,10.153,10.0791,10.1284,217400.0
2009-02-20 15:40:00,12.34,12.36,12.3,12.31,259200.0,10.1284,10.1448,10.0955,10.1038,259200.0
2009-02-20 15:50:00,12.31,12.37,12.31,12.36,316000.0,10.1038,10.153,10.1038,10.1448,316000.0
2009-02-23 09:30:00,12.49,12.49,12.06,12.15,331200.0,10.2515,10.2515,9.8986,9.9724,331200.0
2009-02-23 09:40:00,12.15,12.25,12.1,12.13,341200.0,9.9724,10.0545,9.9314,9.956,341200.0
2009-02-23 09:50:00,12.13,12.29,12.13,12.17,171000.0,9.956,10.0873,9.956,9.9888,171000.0
2009-02-23 10:00:00,12.17,12.18,12.08,12.09,99400.0,9.9888,9.9971,9.915,9.9232,99400.0
2009-02-23 10:10:00,12.07,12.08,11.97,12.05,168600.0,9.9068,9.915,9.8247,9.8904,168600.0
2009-02-23 10:20:00,12.05,12.1,12.02,12.02,96800.0,9.8904,9.9314,9.8657,9.8657,96800.0
2009-02-23 10:30:00,12.02,12.04,12.01,12.02,141000.0,9.8657,9.8821,9.8575,9.8657,141000.0
2009-02-23 10:40:00,12.02,12.1,12.02,12.08,94200.0,9.8657,9.9314,9.8657,9.915,94200.0
2009-02-23 10:50:00,12.07,12.11,12.06,12.06,196200.0,9.9068,9.9396,9.8986,9.8986,196200.0
2009-02-23 11:00:00,12.06,12.09,11.97,11.98,92400.0,9.8986,9.9232,9.8247,9.8329,92400.0
2009-02-23 11:10:00,11.98,12.02,11.96,11.99,112400.0,9.8329,9.8657,9.8165,9.8411,112400.0
2009-02-23 11:20:00,11.99,12.01,11.94,12.0,114600.0,9.8411,9.8575,9.8001,9.8493,114600.0
2009-02-23 11:30:00,12.0,12.01,11.95,12.0,242000.0,9.8493,9.8575,9.8083,9.8493,242000.0
2009-02-23 11:40:00,12.0,12.03,11.99,12.03,101200.0,9.8493,9.8739,9.8411,9.8739,101200.0
2009-02-23 11:50:00,12.03,12.09,12.03,12.07,123600.0,9.8739,9.9232,9.8739,9.9068,123600.0
2009-02-23 12:00:00,12.06,12.08,12.05,12.08,56400.0,9.8986,9.915,9.8904,9.915,56400.0
2009-02-23 12:10:00,12.08,12.12,12.08,12.09,67600.0,9.915,9.9478,9.915,9.9232,67600.0
2009-02-23 12:20:00,12.09,12.11,12.06,12.06,102400.0,9.9232,9.9396,9.8986,9.8986,102400.0
2009-02-23 12:30:00,12.06,12.06,11.99,11.99,134600.0,9.8986,9.8986,9.8411,9.8411,134600.0
2009-02-23 12:40:00,12.0,12.02,11.86,11.9,136200.0,9.8493,9.8657,9.7344,9.7672,136200.0
2009-02-23 12:50:00,11.9,11.94,11.85,11.85,142400.0,9.7672,9.8001,9.7262,9.7262,142400.0
2009-02-23 13:00:00,11.85,11.86,11.79,11.81,309600.0,9.7262,9.7344,9.677,9.6934,309600.0
2009-02-23 13:10:00,11.82,11.84,11.81,11.83,208000.0,9.7016,9.718,9.6934,9.7098,208000.0
2009-02-23 13:20:00,11.83,11.84,11.78,11.81,123000.0,9.7098,9.718,9.6687,9.6934,123000.0
2009-02-23 13:30:00,11.81,11.83,11.76,11.79,193400.0,9.6934,9.7098,9.6523,9.677,193400.0
2009-02-23 13:40:00,11.79,11.81,11.75,11.8,181200.0,9.677,9.6934,9.6441,9.6852,181200.0
2009-02-23 13:50:00,11.79,11.8,11.74,11.74,195400.0,9.677,9.6852,9.6359,9.6359,195400.0
2009-02-23 14:00:00,11.74,11.83,11.72,11.81,150200.0,9.6359,9.7098,9.6195,9.6934,150200.0
2009-02-23 14:10:00,11.81,11.88,11.8,11.86,66200.0,9.6934,9.7508,9.6852,9.7344,66200.0
2009-02-23 14:20:00,11.86,11.88,11.84,11.85,84000.0,9.7344,9.7508,9.718,9.7262,84000.0
2009-02-23 14:30:00,11.85,11.91,11.84,11.91,197200.0,9.7262,9.7754,9.718,9.7754,197200.0
2009-02-23 14:40:00,11.9,11.91,11.79,11.83,298400.0,9.7672,9.7754,9.677,9.7098,298400.0
2009-02-23 14:50:00,11.83,11.83,11.7,11.72,220800.0,9.7098,9.7098,9.6031,9.6195,220800.0
2009-02-23 15:00:00,11.71,11.75,11.69,11.72,310800.0,9.6113,9.6441,9.5949,9.6195,310800.0
2009-02-23 15:10:00,11.72,11.78,11.72,11.74,289400.0,9.6195,9.6687,9.6195,9.6359,289400.0
2009-02-23 15:20:00,11.73,11.76,11.69,11.74,358000.0,9.6277,9.6523,9.5949,9.6359,358000.0
2009-02-23 15:30:00,11.72,11.78,11.71,11.71,340400.0,9.6195,9.6687,9.6113,9.6113,340400.0
2009-02-23 15:40:00,11.72,11.72,11.68,11.7,549800.0,9.6195,9.6195,9.5867,9.6031,549800.0
2009-02-23 15:50:00,11.7,11.71,11.65,11.65,675400.0,9.6031,9.6113,9.562,9.562,675400.0
2009-02-24 09:30:00,11.74,11.84,11.6,11.71,122200.0,9.6359,9.718,9.521,9.6113,122200.0
2009-02-24 09:40:00,11.71,11.71,11.65,11.67,84800.0,9.6113,9.6113,9.562,9.5785,84800.0
2009-02-24 09:50:00,11.67,11.74,11.67,11.7,84600.0,9.5785,9.6359,9.5785,9.6031,84600.0
2009-02-24 10:00:00,11.69,11.69,11.6,11.61,131800.0,9.5949,9.5949,9.521,9.5292,131800.0
2009-02-24 10:10:00,11.61,11.63,11.56,11.59,62000.0,9.5292,9.5456,9.4882,9.5128,62000.0
2009-02-24 10:20:00,11.59,11.73,11.59,11.72,97200.0,9.5128,9.6277,9.5128,9.6195,97200.0
2009-02-24 10:30:00,11.72,11.81,11.72,11.8,105600.0,9.6195,9.6934,9.6195,9.6852,105600.0
2009-02-24 10:40:00,11.8,11.9,11.8,11.86,97400.0,9.6852,9.7672,9.6852,9.7344,97400.0
2009-02-24 10:50:00,11.86,11.9,11.82,11.84,139200.0,9.7344,9.7672,9.7016,9.718,139200.0
2009-02-24 11:00:00,11.84,11.85,11.77,11.77,54800.0,9.718,9.7262,9.6605,9.6605,54800.0
2009-02-24 11:10:00,11.77,11.8,11.74,11.74,76000.0,9.6605,9.6852,9.6359,9.6359,76000.0
2009-02-24 11:20:00,11.74,11.77,11.7,11.76,61600.0,9.6359,9.6605,9.6031,9.6523,61600.0
2009-02-24 11:30:00,11.76,11.77,11.69,11.76,76600.0,9.6523,9.6605,9.5949,9.6523,76600.0
2009-02-24 11:40:00,11.76,11.77,11.68,11.69,77000.0,9.6523,9.6605,9.5867,9.5949,77000.0
2009-02-24 11:50:00,11.69,11.75,11.68,11.72,87600.0,9.5949,9.6441,9.5867,9.6195,87600.0
2009-02-24 12:00:00,11.72,11.75,11.67,11.67,95800.0,9.6195,9.6441,9.5785,9.5785,95800.0
2009-02-24 12:10:00,11.67,11.67,11.63,11.64,66800.0,9.5785,9.5785,9.5456,9.5538,66800.0
2009-02-24 12:20:00,11.63,11.65,11.62,11.64,51600.0,9.5456,9.562,9.5374,9.5538,51600.0
2009-02-24 12:30:00,11.65,11.73,11.65,11.7,64400.0,9.562,9.6277,9.562,9.6031,64400.0
2009-02-24 12:40:00,11.7,11.74,11.68,11.72,57200.0,9.6031,9.6359,9.5867,9.6195,57200.0
2009-02-24 12:50:00,11.71,11.73,11.68,11.68,90800.0,9.6113,9.6277,9.5867,9.5867,90800.0
2009-02-24 13:00:00,11.68,11.69,11.65,11.65,103800.0,9.5867,9.5949,9.562,9.562,103800.0
2009-02-24 13:10:00,11.65,11.65,11.59,11.6,54600.0,9.562,9.562,9.5128,9.521,54600.0
2009-02-24 13:20:00,11.6,11.71,11.6,11.68,195600.0,9.521,9.6113,9.521,9.5867,195600.0
2009-02-24 13:30:00,11.68,11.69,11.64,11.65,260600.0,9.5867,9.5949,9.5538,9.562,260600.0
2009-02-24 13:40:00,11.65,11.71,11.63,11.71,303600.0,9.562,9.6113,9.5456,9.6113,303600.0
2009-02-24 13:50:00,11.71,11.77,11.71,11.75,179600.0,9.6113,9.6605,9.6113,9.6441,179600.0
2009-02-24 14:00:00,11.75,11.79,11.74,11.78,175400.0,9.6441,9.677,9.6359,9.6687,175400.0
2009-02-24 14:10:00,11.78,11.81,11.74,11.79,230000.0,9.6687,9.6934,9.6359,9.677,230000.0
2009-02-24 14:20:00,11.8,11.81,11.78,11.78,129800.0,9.6852,9.6934,9.6687,9.6687,129800.0
2009-02-24 14:30:00,11.78,11.83,11.77,11.79,161000.0,9.6687,9.7098,9.6605,9.677,161000.0
2009-02-24 14:40:00,11.8,11.81,11.74,11.76,171600.0,9.6852,9.6934,9.6359,9.6523,171600.0
2009-02-24 14:50:00,11.76,11.78,11.72,11.76,172000.0,9.6523,9.6687,9.6195,9.6523,172000.0
2009-02-24 15:00:00,11.76,11.81,11.75,11.8,169800.0,9.6523,9.6934,9.6441,9.6852,169800.0
2009-02-24 15:10:00,11.8,11.84,11.8,11.81,149600.0,9.6852,9.718,9.6852,9.6934,149600.0
2009-02-24 15:20:00,11.81,11.83,11.79,11.79,224200.0,9.6934,9.7098,9.677,9.677,224200.0
2009-02-24 15:30:00,11.79,11.8,11.74,11.75,300200.0,9.677,9.6852,9.6359,9.6441,300200.0
2009-02-24 15:40:00,11.75,11.78,11.74,11.77,346000.0,9.6441,9.6687,9.6359,9.6605,346000.0
2009-02-24 15:50:00,11.77,11.79,11.73,11.74,472200.0,9.6605,9.677,9.6277,9.6359,472200.0
2009-02-25 09:30:00,11.71,11.84,11.67,11.82,129800.0,9.6113,9.718,9.5785,9.7016,129800.0
2009-02-25 09:40:00,11.82,11.84,11.67,11.71,127800.0,9.7016,9.718,9.5785,9.6113,127800.0
2009-02-25 09:50:00,11.7,11.72,11.62,11.63,125800.0,9.6031,9.6195,9.5374,9.5456,125800.0
2009-02-25 10:00:00,11.63,11.64,11.53,11.6,128600.0,9.5456,9.5538,9.4635,9.521,128600.0
2009-02-25 10:10:00,11.6,11.62,11.56,11.61,50200.0,9.521,9.5374,9.4882,9.5292,50200.0
2009-02-25 10:20:00,11.61,11.65,11.61,11.65,55400.0,9.5292,9.562,9.5292,9.562,55400.0
2009-02-25 10:30:00,11.65,11.65,11.55,11.55,63000.0,9.562,9.562,9.48,9.48,63000.0
2009-02-25 10:40:00,11.56,11.56,11.51,11.53,41400.0,9.4882,9.4882,9.4471,9.4635,41400.0
2009-02-25 10:50:00,11.53,11.54,11.49,11.49,45200.0,9.4635,9.4718,9.4307,9.4307,45200.0
2009-02-25 11:00:00,11.49,11.56,11.47,11.56,116800.0,9.4307,9.4882,9.4143,9.4882,116800.0
2009-02-25 11:10:00,11.56,11.61,11.55,11.59,61600.0,9.4882,9.5292,9.48,9.5128,61600.0
2009-02-25 11:20:00,11.59,11.64,11.59,11.63,40400.0,9.5128,9.5538,9.5128,9.5456,40400.0
2009-02-25 11:30:00,11.64,11.69,11.64,11.68,62400.0,9.5538,9.5949,9.5538,9.5867,62400.0
2009-02-25 11:40:00,11.67,11.7,11.67,11.69,39800.0,9.5785,9.6031,9.5785,9.5949,39800.0
2009-02-25 11:50:00,11.69,11.7,11.56,11.56,60600.0,9.5949,9.6031,9.4882,9.4882,60600.0
2009-02-25 12:00:00,11.56,11.59,11.54,11.55,41400.0,9.4882,9.5128,9.4718,9.48,41400.0
2009-02-25 12:10:00,11.55,11.56,11.52,11.53,20200.0,9.48,9.4882,9.4553,9.4635,20200.0
2009-02-25 12:20:00,11.53,11.54,11.49,11.49,33800.0,9.4635,9.4718,9.4307,9.4307,33800.0
2009-02-25 12:30:00,11.49,11.53,11.49,11.53,26200.0,9.4307,9.4635,9.4307,9.4635,26200.0
2009-02-25 12:40:00,11.53,11.54,11.47,11.49,45400.0,9.4635,9.4718,9.4143,9.4307,45400.0
2009-02-25 12:50:00,11.49,11.55,11.49,11.54,53200.0,9.4307,9.48,9.4307,9.4718,53200.0
2009-02-25 13:00:00,11.53,11.59,11.52,11.58,50400.0,9.4635,9.5128,9.4553,9.5046,50400.0
2009-02-25 13:10:00,11.58,11.58,11.54,11.55,40000.0,9.5046,9.5046,9.4718,9.48,40000.0
2009-02-25 13:20:00,11.55,11.55,11.51,11.52,52000.0,9.48,9.48,9.4471,9.4553,52000.0
2009-02-25 13:30:00,11.52,11.6,11.52,11.59,52000.0,9.4553,9.521,9.4553,9.5128,52000.0
2009-02-25 13:40:00,11.59,11.65,11.59,11.65,87000.0,9.5128,9.562,9.5128,9.562,87000.0
2009-02-25 13:50:00,11.65,11.71,11.62,11.68,67000.0,9.562,9.6113,9.5374,9.5867,67000.0
2009-02-25 14:00:00,11.68,11.69,11.53,11.55,122800.0,9.5867,9.5949,9.4635,9.48,122800.0
2009-02-25 14:10:00,11.56,11.56,11.48,11.49,117600.0,9.4882,9.4882,9.4225,9.4307,117600.0
2009-02-25 14:20:00,11.49,11.58,11.47,11.58,150400.0,9.4307,9.5046,9.4143,9.5046,150400.0
2009-02-25 14:30:00,11.58,11.59,11.55,11.57,97800.0,9.5046,9.5128,9.48,9.4964,97800.0
2009-02-25 14:40:00,11.58,11.63,11.57,11.62,86000.0,9.5046,9.5456,9.4964,9.5374,86000.0
2009-02-25 14:50:00,11.62,11.68,11.62,11.65,132400.0,9.5374,9.5867,9.5374,9.562,132400.0
2009-02-25 15:00:00,11.64,11.74,11.63,11.72,209600.0,9.5538,9.6359,9.5456,9.6195,209600.0
2009-02-25 15:10:00,11.72,11.79,11.67,11.78,147800.0,9.6195,9.677,9.5785,9.6687,147800.0
2009-02-25 15:20:00,11.77,11.81,11.76,11.79,133400.0,9.6605,9.6934,9.6523,9.677,133400.0
2009-02-25 15:30:00,11.79,11.8,11.74,11.74,148800.0,9.677,9.6852,9.6359,9.6359,148800.0
2009-02-25 15:40:00,11.74,11.76,11.71,11.74,210800.0,9.6359,9.6523,9.6113,9.6359,210800.0
2009-02-25 15:50:00,11.74,11.74,11.62,11.65,292800.0,9.6359,9.6359,9.5374,9.562,292800.0
2009-02-26 09:30:00,11.74,11.77,11.63,11.73,92800.0,9.6359,9.6605,9.5456,9.6277,92800.0
2009-02-26 09:40:00,11.72,11.76,11.67,11.67,74200.0,9.6195,9.6523,9.5785,9.5785,74200.0
2009-02-26 09:50:00,11.65,11.72,11.65,11.72,86000.0,9.562,9.6195,9.562,9.6195,86000.0
2009-02-26 10:00:00,11.72,11.81,11.71,11.77,83200.0,9.6195,9.6934,9.6113,9.6605,83200.0
2009-02-26 10:10:00,11.78,11.78,11.69,11.74,58200.0,9.6687,9.6687,9.5949,9.6359,58200.0
2009-02-26 10:20:00,11.74,11.81,11.74,11.79,46400.0,9.6359,9.6934,9.6359,9.677,46400.0
2009-02-26 10:30:00,11.79,11.8,11.71,11.74,62400.0,9.677,9.6852,9.6113,9.6359,62400.0
2009-02-26 10:40:00,11.74,11.77,11.72,11.75,78400.0,9.6359,9.6605,9.6195,9.6441,78400.0
2009-02-26 10:50:00,11.75,11.76,11.72,11.74,75000.0,9.6441,9.6523,9.6195,9.6359,75000.0
2009-02-26 11:00:00,11.74,11.74,11.66,11.66,94000.0,9.6359,9.6359,9.5702,9.5702,94000.0
2009-02-26 11:10:00,11.66,11.72,11.65,11.72,92800.0,9.5702,9.6195,9.562,9.6195,92800.0
2009-02-26 11:20:00,11.72,11.75,11.68,11.69,67800.0,9.6195,9.6441,9.5867,9.5949,67800.0
2009-02-26 11:30:00,11.69,11.7,11.66,11.66,59000.0,9.5949,9.6031,9.5702,9.5702,59000.0
2009-02-26 11:40:00,11.66,11.67,11.63,11.65,92000.0,9.5702,9.5785,9.5456,9.562,92000.0
2009-02-26 11:50:00,11.65,11.65,11.63,11.63,36600.0,9.562,9.562,9.5456,9.5456,36600.0
2009-02-26 12:00:00,11.63,11.65,11.63,11.63,35600.0,9.5456,9.562,9.5456,9.5456,35600.0
2009-02-26 12:10:00,11.63,11.67,11.63,11.67,59200.0,9.5456,9.5785,9.5456,9.5785,59200.0
2009-02-26 12:20:00,11.66,11.68,11.65,11.67,91200.0,9.5702,9.5867,9.562,9.5785,91200.0
2009-02-26 12:30:00,11.67,11.7,11.66,11.68,78800.0,9.5785,9.6031,9.5702,9.5867,78800.0
2009-02-26 12:40:00,11.69,11.69,11.65,11.67,33800.0,9.5949,9.5949,9.562,9.5785,33800.0
2009-02-26 12:50:00,11.68,11.68,11.62,11.63,50600.0,9.5867,9.5867,9.5374,9.5456,50600.0
2009-02-26 13:00:00,11.63,11.65,11.61,11.61,62200.0,9.5456,9.562,9.5292,9.5292,62200.0
2009-02-26 13:10:00,11.61,11.61,11.58,11.6,64800.0,9.5292,9.5292,9.5046,9.521,64800.0
2009-02-26 13:20:00,11.59,11.63,11.57,11.61,105800.0,9.5128,9.5456,9.4964,9.5292,105800.0
2009-02-26 13:30:00,11.61,11.62,11.58,11.58,86600.0,9.5292,9.5374,9.5046,9.5046,86600.0
2009-02-26 13:40:00,11.58,11.61,11.57,11.6,130400.0,9.5046,9.5292,9.4964,9.521,130400.0
2009-02-26 13:50:00,11.6,11.61,11.57,11.6,66600.0,9.521,9.5292,9.4964,9.521,66600.0
2009-02-26 14:00:00,11.6,11.61,11.56,11.56,90800.0,9.521,9.5292,9.4882,9.4882,90800.0
2009-02-26 14:10:00,11.57,11.62,11.56,11.6,58800.0,9.4964,9.5374,9.4882,9.521,58800.0
2009-02-26 14:20:00,11.6,11.62,11.59,11.61,48400.0,9.521,9.5374,9.5128,9.5292,48400.0
2009-02-26 14:30:00,11.61,11.61,11.56,11.58,106600.0,9.5292,9.5292,9.4882,9.5046,106600.0
2009-02-26 14:40:00,11.58,11.58,11.55,11.56,76800.0,9.5046,9.5046,9.48,9.4882,76800.0
2009-02-26 14:50:00,11.56,11.56,11.46,11.48,159600.0,9.4882,9.4882,9.4061,9.4225,159600.0
2009-02-26 15:00:00,11.48,11.5,11.44,11.49,172400.0,9.4225,9.4389,9.3897,9.4307,172400.0
2009-02-26 15:10:00,11.49,11.49,11.43,11.45,176200.0,9.4307,9.4307,9.3815,9.3979,176200.0
2009-02-26 15:20:00,11.46,11.49,11.44,11.47,128800.0,9.4061,9.4307,9.3897,9.4143,128800.0
2009-02-26 15:30:00,11.47,11.53,11.47,11.51,167400.0,9.4143,9.4635,9.4143,9.4471,167400.0
2009-02-26 15:40:00,11.5,11.55,11.49,11.54,310800.0,9.4389,9.48,9.4307,9.4718,310800.0
2009-02-26 15:50:00,11.54,11.54,11.41,11.43,438400.0,9.4718,9.4718,9.3651,9.3815,438400.0
2009-02-27 09:30:00,11.3,11.37,11.21,11.3,87000.0,9.2748,9.3322,9.2009,9.2748,87000.0
2009-02-27 09:40:00,11.3,11.38,11.3,11.35,74400.0,9.2748,9.3404,9.2748,9.3158,74400.0
2009-02-27 09:50:00,11.34,11.4,11.31,11.35,32200.0,9.3076,9.3568,9.283,9.3158,32200.0
2009-02-27 10:00:00,11.35,11.38,11.3,11.33,70800.0,9.3158,9.3404,9.2748,9.2994,70800.0
2009-02-27 10:10:00,11.32,11.32,11.26,11.28,63200.0,9.2912,9.2912,9.2419,9.2584,63200.0
2009-02-27 10:20:00,11.29,11.39,11.28,11.36,109800.0,9.2666,9.3486,9.2584,9.324,109800.0
2009-02-27 10:30:00,11.37,11.38,11.3,11.35,57200.0,9.3322,9.3404,9.2748,9.3158,57200.0
2009-02-27 10:40:00,11.36,11.46,11.34,11.43,65400.0,9.324,9.4061,9.3076,9.3815,65400.0
2009-02-27 10:50:00,11.43,11.46,11.38,11.42,45200.0,9.3815,9.4061,9.3404,9.3733,45200.0
2009-02-27 11:00:00,11.43,11.44,11.39,11.4,30000.0,9.3815,9.3897,9.3486,9.3568,30000.0
2009-02-27 11:10:00,11.42,11.43,11.37,11.4,30000.0,9.3733,9.3815,9.3322,9.3568,30000.0
2009-02-27 11:20:00,11.39,11.45,11.39,11.45,22000.0,9.3486,9.3979,9.3486,9.3979,22000.0
2009-02-27 11:30:00,11.46,11.46,11.42,11.44,66400.0,9.4061,9.4061,9.3733,9.3897,66400.0
2009-02-27 11:40:00,11.44,11.54,11.44,11.53,23000.0,9.3897,9.4718,9.3897,9.4635,23000.0
2009-02-27 11:50:00,11.53,11.54,11.47,11.54,28800.0,9.4635,9.4718,9.4143,9.4718,28800.0
2009-02-27 12:00:00,11.54,11.56,11.52,11.55,50000.0,9.4718,9.4882,9.4553,9.48,50000.0
2009-02-27 12:10:00,11.55,11.56,11.46,11.46,66800.0,9.48,9.4882,9.4061,9.4061,66800.0
2009-02-27 12:20:00,11.46,11.51,11.46,11.51,18800.0,9.4061,9.4471,9.4061,9.4471,18800.0
2009-02-27 12:30:00,11.51,11.51,11.45,11.47,32000.0,9.4471,9.4471,9.3979,9.4143,32000.0
2009-02-27 12:40:00,11.47,11.49,11.46,11.47,32200.0,9.4143,9.4307,9.4061,9.4143,32200.0
2009-02-27 12:50:00,11.47,11.49,11.45,11.49,28800.0,9.4143,9.4307,9.3979,9.4307,28800.0
2009-02-27 13:00:00,11.5,11.53,11.49,11.5,49000.0,9.4389,9.4635,9.4307,9.4389,49000.0
2009-02-27 13:10:00,11.5,11.5,11.43,11.46,55200.0,9.4389,9.4389,9.3815,9.4061,55200.0
2009-02-27 13:20:00,11.46,11.49,11.46,11.47,35000.0,9.4061,9.4307,9.4061,9.4143,35000.0
2009-02-27 13:30:00,11.47,11.52,11.38,11.43,157400.0,9.4143,9.4553,9.3404,9.3815,157400.0
2009-02-27 13:40:00,11.43,11.49,11.42,11.48,62000.0,9.3815,9.4307,9.3733,9.4225,62000.0
2009-02-27 13:50:00,11.47,11.52,11.45,11.51,63800.0,9.4143,9.4553,9.3979,9.4471,63800.0
2009-02-27 14:00:00,11.5,11.53,11.49,11.49,71800.0,9.4389,9.4635,9.4307,9.4307,71800.0
2009-02-27 14:10:00,11.49,11.52,11.47,11.51,41200.0,9.4307,9.4553,9.4143,9.4471,41200.0
2009-02-27 14:20:00,11.51,11.51,11.45,11.46,74600.0,9.4471,9.4471,9.3979,9.4061,74600.0
2009-02-27 14:30:00,11.46,11.48,11.43,11.44,102400.0,9.4061,9.4225,9.3815,9.3897,102400.0
2009-02-27 14:40:00,11.44,11.52,11.44,11.52,64000.0,9.3897,9.4553,9.3897,9.4553,64000.0
2009-02-27 14:50:00,11.52,11.55,11.51,11.53,55000.0,9.4553,9.48,9.4471,9.4635,55000.0
2009-02-27 15:00:00,11.52,11.53,11.45,11.45,109000.0,9.4553,9.4635,9.3979,9.3979,109000.0
2009-02-27 15:10:00,11.45,11.45,11.35,11.37,107400.0,9.3979,9.3979,9.3158,9.3322,107400.0
2009-02-27 15:20:00,11.37,11.38,11.33,11.33,197600.0,9.3322,9.3404,9.2994,9.2994,197600.0
2009-02-27 15:30:00,11.33,11.41,11.32,11.34,284600.0,9.2994,9.3651,9.2912,9.3076,284600.0
2009-02-27 15:40:00,11.34,11.43,11.34,11.4,185000.0,9.3076,9.3815,9.3076,9.3568,185000.0
2009-02-27 15:50:00,11.4,11.41,11.31,11.31,220200.0,9.3568,9.3651,9.283,9.283,220200.0
2009-03-02 09:30:00,11.13,11.25,11.03,11.19,73400.0,9.1352,9.2337,9.0532,9.1845,73400.0
2009-03-02 09:40:00,11.19,11.23,11.1,11.17,97800.0,9.1845,9.2173,9.1106,9.1681,97800.0
2009-03-02 09:50:00,11.16,11.22,11.16,11.16,43600.0,9.1599,9.2091,9.1599,9.1599,43600.0
2009-03-02 10:00:00,11.17,11.22,11.15,11.18,56800.0,9.1681,9.2091,9.1517,9.1763,56800.0
2009-03-02 10:10:00,11.18,11.2,11.13,11.15,49200.0,9.1763,9.1927,9.1352,9.1517,49200.0
2009-03-02 10:20:00,11.15,11.16,11.13,11.13,57600.0,9.1517,9.1599,9.1352,9.1352,57600.0
2009-03-02 10:30:00,11.13,11.14,11.11,11.12,37600.0,9.1352,9.1434,9.1188,9.127,37600.0
2009-03-02 10:40:00,11.12,11.13,11.08,11.09,58000.0,9.127,9.1352,9.0942,9.1024,58000.0
2009-03-02 10:50:00,11.09,11.09,11.05,11.05,31800.0,9.1024,9.1024,9.0696,9.0696,31800.0
2009-03-02 11:00:00,11.06,11.09,11.04,11.05,39400.0,9.0778,9.1024,9.0614,9.0696,39400.0
2009-03-02 11:10:00,11.04,11.05,11.02,11.04,49200.0,9.0614,9.0696,9.045,9.0614,49200.0
2009-03-02 11:20:00,11.04,11.05,10.94,10.94,72400.0,9.0614,9.0696,8.9793,8.9793,72400.0
2009-03-02 11:30:00,10.93,10.95,10.9,10.94,108200.0,8.9711,8.9875,8.9465,8.9793,108200.0
2009-03-02 11:40:00,10.94,10.97,10.93,10.95,84600.0,8.9793,9.0039,8.9711,8.9875,84600.0
2009-03-02 11:50:00,10.95,10.97,10.94,10.96,126600.0,8.9875,9.0039,8.9793,8.9957,126600.0
2009-03-02 12:00:00,10.96,10.97,10.92,10.92,65400.0,8.9957,9.0039,8.9629,8.9629,65400.0
2009-03-02 12:10:00,10.92,10.93,10.86,10.86,50400.0,8.9629,8.9711,8.9136,8.9136,50400.0
2009-03-02 12:20:00,10.86,10.95,10.86,10.93,88600.0,8.9136,8.9875,8.9136,8.9711,88600.0
2009-03-02 12:30:00,10.93,10.96,10.9,10.9,38200.0,8.9711,8.9957,8.9465,8.9465,38200.0
2009-03-02 12:40:00,10.9,10.91,10.88,10.9,49200.0,8.9465,8.9547,8.93,8.9465,49200.0
2009-03-02 12:50:00,10.9,10.93,10.85,10.85,106000.0,8.9465,8.9711,8.9054,8.9054,106000.0
2009-03-02 13:00:00,10.85,10.87,10.81,10.83,119600.0,8.9054,8.9218,8.8726,8.889,119600.0
2009-03-02 13:10:00,10.83,10.85,10.81,10.81,118600.0,8.889,8.9054,8.8726,8.8726,118600.0
2009-03-02 13:20:00,10.82,10.83,10.81,10.81,43400.0,8.8808,8.889,8.8726,8.8726,43400.0
2009-03-02 13:30:00,10.81,10.83,10.78,10.78,33600.0,8.8726,8.889,8.848,8.848,33600.0
2009-03-02 13:40:00,10.78,10.81,10.75,10.78,70400.0,8.848,8.8726,8.8233,8.848,70400.0
2009-03-02 13:50:00,10.78,10.79,10.75,10.76,108200.0,8.848,8.8562,8.8233,8.8316,108200.0
2009-03-02 14:00:00,10.76,10.76,10.72,10.74,447400.0,8.8316,8.8316,8.7987,8.8151,447400.0
2009-03-02 14:10:00,10.74,10.75,10.7,10.7,278000.0,8.8151,8.8233,8.7823,8.7823,278000.0
2009-03-02 14:20:00,10.7,10.71,10.66,10.7,152800.0,8.7823,8.7905,8.7495,8.7823,152800.0
2009-03-02 14:30:00,10.7,10.73,10.68,10.69,183800.0,8.7823,8.8069,8.7659,8.7741,183800.0
2009-03-02 14:40:00,10.69,10.71,10.67,10.69,317600.0,8.7741,8.7905,8.7577,8.7741,317600.0
2009-03-02 14:50:00,10.69,10.72,10.68,10.68,183800.0,8.7741,8.7987,8.7659,8.7659,183800.0
2009-03-02 15:00:00,10.68,10.69,10.6,10.62,147000.0,8.7659,8.7741,8.7002,8.7166,147000.0
2009-03-02 15:10:00,10.62,10.65,10.58,10.58,246200.0,8.7166,8.7413,8.6838,8.6838,246200.0
2009-03-02 15:20:00,10.58,10.6,10.55,10.6,268800.0,8.6838,8.7002,8.6592,8.7002,268800.0
2009-03-02 15:30:00,10.6,10.65,10.59,10.6,295600.0,8.7002,8.7413,8.692,8.7002,295600.0
2009-03-02 15:40:00,10.6,10.63,10.57,10.58,337600.0,8.7002,8.7249,8.6756,8.6838,337600.0
2009-03-02 15:50:00,10.58,10.62,10.55,10.56,559200.0,8.6838,8.7166,8.6592,8.6674,559200.0
2009-03-03 09:30:00,10.89,10.94,10.56,10.8,344200.0,8.9383,8.9793,8.6674,8.8644,344200.0
2009-03-03 09:40:00,10.8,10.81,10.73,10.75,186000.0,8.8644,8.8726,8.8069,8.8233,186000.0
2009-03-03 09:50:00,10.75,10.84,10.74,10.78,206000.0,8.8233,8.8972,8.8151,8.848,206000.0
2009-03-03 10:00:00,10.79,10.8,10.74,10.78,138800.0,8.8562,8.8644,8.8151,8.848,138800.0
2009-03-03 10:10:00,10.78,10.8,10.72,10.8,165600.0,8.848,8.8644,8.7987,8.8644,165600.0
2009-03-03 10:20:00,10.8,10.81,10.77,10.8,163400.0,8.8644,8.8726,8.8398,8.8644,163400.0
2009-03-03 10:30:00,10.8,10.83,10.79,10.81,249800.0,8.8644,8.889,8.8562,8.8726,249800.0
2009-03-03 10:40:00,10.81,10.82,10.8,10.8,80000.0,8.8726,8.8808,8.8644,8.8644,80000.0
2009-03-03 10:50:00,10.8,10.81,10.77,10.77,178000.0,8.8644,8.8726,8.8398,8.8398,178000.0
2009-03-03 11:00:00,10.77,10.79,10.7,10.73,80400.0,8.8398,8.8562,8.7823,8.8069,80400.0
2009-03-03 11:10:00,10.73,10.74,10.63,10.63,219800.0,8.8069,8.8151,8.7249,8.7249,219800.0
2009-03-03 11:20:00,10.63,10.72,10.61,10.71,165600.0,8.7249,8.7987,8.7084,8.7905,165600.0
2009-03-03 11:30:00,10.72,10.72,10.67,10.69,106400.0,8.7987,8.7987,8.7577,8.7741,106400.0
2009-03-03 11:40:00,10.69,10.76,10.69,10.73,187200.0,8.7741,8.8316,8.7741,8.8069,187200.0
2009-03-03 11:50:00,10.73,10.73,10.67,10.72,104800.0,8.8069,8.8069,8.7577,8.7987,104800.0
2009-03-03 12:00:00,10.72,10.76,10.72,10.72,187400.0,8.7987,8.8316,8.7987,8.7987,187400.0
2009-03-03 12:10:00,10.73,10.76,10.7,10.76,65600.0,8.8069,8.8316,8.7823,8.8316,65600.0
2009-03-03 12:20:00,10.76,10.76,10.72,10.72,42800.0,8.8316,8.8316,8.7987,8.7987,42800.0
2009-03-03 12:30:00,10.72,10.72,10.67,10.67,46200.0,8.7987,8.7987,8.7577,8.7577,46200.0
2009-03-03 12:40:00,10.67,10.7,10.66,10.66,53200.0,8.7577,8.7823,8.7495,8.7495,53200.0
2009-03-03 12:50:00,10.67,10.68,10.63,10.64,94400.0,8.7577,8.7659,8.7249,8.7331,94400.0
2009-03-03 13:00:00,10.64,10.64,10.58,10.59,148200.0,8.7331,8.7331,8.6838,8.692,148200.0
2009-03-03 13:10:00,10.59,10.63,10.58,10.63,87400.0,8.692,8.7249,8.6838,8.7249,87400.0
2009-03-03 13:20:00,10.64,10.64,10.56,10.56,86200.0,8.7331,8.7331,8.6674,8.6674,86200.0
2009-03-03 13:30:00,10.57,10.58,10.51,10.53,172800.0,8.6756,8.6838,8.6264,8.6428,172800.0
2009-03-03 13:40:00,10.54,10.55,10.52,10.53,108400.0,8.651,8.6592,8.6346,8.6428,108400.0
2009-03-03 13:50:00,10.53,10.56,10.53,10.55,179200.0,8.6428,8.6674,8.6428,8.6592,179200.0
2009-03-03 14:00:00,10.55,10.57,10.54,10.55,227600.0,8.6592,8.6756,8.651,8.6592,227600.0
2009-03-03 14:10:00,10.55,10.56,10.55,10.56,183400.0,8.6592,8.6674,8.6592,8.6674,183400.0
2009-03-03 14:20:00,10.55,10.56,10.54,10.56,375200.0,8.6592,8.6674,8.651,8.6674,375200.0
2009-03-03 14:30:00,10.56,10.61,10.54,10.61,286600.0,8.6674,8.7084,8.651,8.7084,286600.0
2009-03-03 14:40:00,10.61,10.62,10.58,10.6,259600.0,8.7084,8.7166,8.6838,8.7002,259600.0
2009-03-03 14:50:00,10.6,10.62,10.58,10.61,323800.0,8.7002,8.7166,8.6838,8.7084,323800.0
2009-03-03 15:00:00,10.61,10.61,10.55,10.55,192200.0,8.7084,8.7084,8.6592,8.6592,192200.0
2009-03-03 15:10:00,10.56,10.6,10.54,10.59,270000.0,8.6674,8.7002,8.651,8.692,270000.0
2009-03-03 15:20:00,10.59,10.59,10.53,10.55,242600.0,8.692,8.692,8.6428,8.6592,242600.0
2009-03-03 15:30:00,10.55,10.56,10.52,10.52,246200.0,8.6592,8.6674,8.6346,8.6346,246200.0
2009-03-03 15:40:00,10.52,10.53,10.48,10.49,289600.0,8.6346,8.6428,8.6017,8.6099,289600.0
2009-03-03 15:50:00,10.49,10.52,10.47,10.49,607600.0,8.6099,8.6346,8.5935,8.6099,607600.0
2009-03-04 09:30:00,10.62,10.81,10.51,10.79,140800.0,8.7166,8.8726,8.6264,8.8562,140800.0
2009-03-04 09:40:00,10.81,10.81,10.73,10.74,197200.0,8.8726,8.8726,8.8069,8.8151,197200.0
2009-03-04 09:50:00,10.74,10.74,10.69,10.71,221400.0,8.8151,8.8151,8.7741,8.7905,221400.0
2009-03-04 10:00:00,10.71,10.73,10.66,10.67,107200.0,8.7905,8.8069,8.7495,8.7577,107200.0
2009-03-04 10:10:00,10.66,10.67,10.62,10.65,104200.0,8.7495,8.7577,8.7166,8.7413,104200.0
2009-03-04 10:20:00,10.65,10.69,10.63,10.67,127600.0,8.7413,8.7741,8.7249,8.7577,127600.0
2009-03-04 10:30:00,10.67,10.69,10.65,10.68,183200.0,8.7577,8.7741,8.7413,8.7659,183200.0
2009-03-04 10:40:00,10.67,10.7,10.67,10.69,189400.0,8.7577,8.7823,8.7577,8.7741,189400.0
2009-03-04 10:50:00,10.69,10.7,10.66,10.68,361600.0,8.7741,8.7823,8.7495,8.7659,361600.0
2009-03-04 11:00:00,10.68,10.74,10.68,10.71,53800.0,8.7659,8.8151,8.7659,8.7905,53800.0
2009-03-04 11:10:00,10.71,10.75,10.7,10.74,79600.0,8.7905,8.8233,8.7823,8.8151,79600.0
2009-03-04 11:20:00,10.75,10.76,10.73,10.75,256400.0,8.8233,8.8316,8.8069,8.8233,256400.0
2009-03-04 11:30:00,10.76,10.79,10.75,10.79,184000.0,8.8316,8.8562,8.8233,8.8562,184000.0
2009-03-04 11:40:00,10.79,10.8,10.78,10.79,59800.0,8.8562,8.8644,8.848,8.8562,59800.0
2009-03-04 11:50:00,10.79,10.81,10.79,10.8,110800.0,8.8562,8.8726,8.8562,8.8644,110800.0
2009-03-04 12:00:00,10.79,10.81,10.78,10.8,144400.0,8.8562,8.8726,8.848,8.8644,144400.0
2009-03-04 12:10:00,10.8,10.81,10.76,10.77,143600.0,8.8644,8.8726,8.8316,8.8398,143600.0
2009-03-04 12:20:00,10.77,10.8,10.77,10.8,160200.0,8.8398,8.8644,8.8398,8.8644,160200.0
2009-03-04 12:30:00,10.8,10.84,10.78,10.84,126400.0,8.8644,8.8972,8.848,8.8972,126400.0
2009-03-04 12:40:00,10.84,10.85,10.76,10.76,59400.0,8.8972,8.9054,8.8316,8.8316,59400.0
2009-03-04 12:50:00,10.76,10.78,10.74,10.77,236800.0,8.8316,8.848,8.8151,8.8398,236800.0
2009-03-04 13:00:00,10.77,10.78,10.74,10.76,115600.0,8.8398,8.848,8.8151,8.8316,115600.0
2009-03-04 13:10:00,10.76,10.8,10.75,10.78,193400.0,8.8316,8.8644,8.8233,8.848,193400.0
2009-03-04 13:20:00,10.77,10.79,10.76,10.77,162000.0,8.8398,8.8562,8.8316,8.8398,162000.0
2009-03-04 13:30:00,10.77,10.81,10.77,10.79,215000.0,8.8398,8.8726,8.8398,8.8562,215000.0
2009-03-04 13:40:00,10.78,10.81,10.77,10.81,160200.0,8.848,8.8726,8.8398,8.8726,160200.0
2009-03-04 13:50:00,10.81,10.81,10.77,10.78,113800.0,8.8726,8.8726,8.8398,8.848,113800.0
2009-03-04 14:00:00,10.77,10.85,10.76,10.84,226200.0,8.8398,8.9054,8.8316,8.8972,226200.0
2009-03-04 14:10:00,10.84,10.9,10.84,10.9,86200.0,8.8972,8.9465,8.8972,8.9465,86200.0
2009-03-04 14:20:00,10.89,10.89,10.85,10.86,63600.0,8.9383,8.9383,8.9054,8.9136,63600.0
2009-03-04 14:30:00,10.86,10.96,10.84,10.95,156800.0,8.9136,8.9957,8.8972,8.9875,156800.0
2009-03-04 14:40:00,10.95,10.99,10.93,10.99,93000.0,8.9875,9.0203,8.9711,9.0203,93000.0
2009-03-04 14:50:00,11.0,11.04,11.0,11.03,101200.0,9.0285,9.0614,9.0285,9.0532,101200.0
2009-03-04 15:00:00,11.03,11.06,11.0,11.01,112000.0,9.0532,9.0778,9.0285,9.0367,112000.0
2009-03-04 15:10:00,11.01,11.06,11.01,11.06,134200.0,9.0367,9.0778,9.0367,9.0778,134200.0
2009-03-04 15:20:00,11.06,11.06,11.03,11.05,197000.0,9.0778,9.0778,9.0532,9.0696,197000.0
2009-03-04 15:30:00,11.05,11.06,10.99,10.99,171400.0,9.0696,9.0778,9.0203,9.0203,171400.0
2009-03-04 15:40:00,10.99,11.0,10.93,10.93,168800.0,9.0203,9.0285,8.9711,8.9711,168800.0
2009-03-04 15:50:00,10.93,10.95,10.87,10.88,322600.0,8.9711,8.9875,8.9218,8.93,322600.0
2009-03-05 09:30:00,10.81,10.81,10.61,10.63,105000.0,8.8726,8.8726,8.7084,8.7249,105000.0
2009-03-05 09:40:00,10.63,10.69,10.62,10.65,114800.0,8.7249,8.7741,8.7166,8.7413,114800.0
2009-03-05 09:50:00,10.65,10.71,10.63,10.63,181400.0,8.7413,8.7905,8.7249,8.7249,181400.0
2009-03-05 10:00:00,10.63,10.7,10.58,10.6,278400.0,8.7249,8.7823,8.6838,8.7002,278400.0
2009-03-05 10:10:00,10.59,10.59,10.55,10.56,87200.0,8.692,8.692,8.6592,8.6674,87200.0
2009-03-05 10:20:00,10.56,10.58,10.52,10.56,79400.0,8.6674,8.6838,8.6346,8.6674,79400.0
2009-03-05 10:30:00,10.56,10.64,10.56,10.62,258000.0,8.6674,8.7331,8.6674,8.7166,258000.0
2009-03-05 10:40:00,10.62,10.64,10.56,10.59,162800.0,8.7166,8.7331,8.6674,8.692,162800.0
2009-03-05 10:50:00,10.59,10.6,10.53,10.54,135600.0,8.692,8.7002,8.6428,8.651,135600.0
2009-03-05 11:00:00,10.53,10.56,10.52,10.53,125200.0,8.6428,8.6674,8.6346,8.6428,125200.0
2009-03-05 11:10:00,10.52,10.53,10.45,10.46,176800.0,8.6346,8.6428,8.5771,8.5853,176800.0
2009-03-05 11:20:00,10.45,10.46,10.4,10.42,102800.0,8.5771,8.5853,8.5361,8.5525,102800.0
2009-03-05 11:30:00,10.43,10.46,10.42,10.43,44200.0,8.5607,8.5853,8.5525,8.5607,44200.0
2009-03-05 11:40:00,10.43,10.47,10.42,10.46,46200.0,8.5607,8.5935,8.5525,8.5853,46200.0
2009-03-05 11:50:00,10.46,10.47,10.42,10.45,155800.0,8.5853,8.5935,8.5525,8.5771,155800.0
2009-03-05 12:00:00,10.45,10.45,10.38,10.4,173600.0,8.5771,8.5771,8.5197,8.5361,173600.0
2009-03-05 12:10:00,10.4,10.42,10.38,10.42,86600.0,8.5361,8.5525,8.5197,8.5525,86600.0
2009-03-05 12:20:00,10.42,10.44,10.4,10.4,88800.0,8.5525,8.5689,8.5361,8.5361,88800.0
2009-03-05 12:30:00,10.41,10.43,10.38,10.38,202000.0,8.5443,8.5607,8.5197,8.5197,202000.0
2009-03-05 12:40:00,10.38,10.4,10.37,10.38,135800.0,8.5197,8.5361,8.5114,8.5197,135800.0
2009-03-05 12:50:00,10.38,10.38,10.36,10.37,50400.0,8.5197,8.5197,8.5032,8.5114,50400.0
2009-03-05 13:00:00,10.37,10.45,10.37,10.44,82200.0,8.5114,8.5771,8.5114,8.5689,82200.0
2009-03-05 13:10:00,10.44,10.49,10.44,10.47,79200.0,8.5689,8.6099,8.5689,8.5935,79200.0
2009-03-05 13:20:00,10.47,10.47,10.42,10.43,56200.0,8.5935,8.5935,8.5525,8.5607,56200.0
2009-03-05 13:30:00,10.43,10.44,10.42,10.43,121000.0,8.5607,8.5689,8.5525,8.5607,121000.0
2009-03-05 13:40:00,10.44,10.46,10.36,10.36,116000.0,8.5689,8.5853,8.5032,8.5032,116000.0
2009-03-05 13:50:00,10.36,10.38,10.35,10.38,81400.0,8.5032,8.5197,8.495,8.5197,81400.0
2009-03-05 14:00:00,10.38,10.38,10.34,10.35,75000.0,8.5197,8.5197,8.4868,8.495,75000.0
2009-03-05 14:10:00,10.36,10.37,10.32,10.35,190200.0,8.5032,8.5114,8.4704,8.495,190200.0
2009-03-05 14:20:00,10.35,10.35,10.28,10.28,148000.0,8.495,8.495,8.4376,8.4376,148000.0
2009-03-05 14:30:00,10.27,10.32,10.26,10.28,205600.0,8.4294,8.4704,8.4212,8.4376,205600.0
2009-03-05 14:40:00,10.28,10.3,10.27,10.3,167400.0,8.4376,8.454,8.4294,8.454,167400.0
2009-03-05 14:50:00,10.3,10.31,10.27,10.3,183600.0,8.454,8.4622,8.4294,8.454,183600.0
2009-03-05 15:00:00,10.29,10.36,10.29,10.33,88600.0,8.4458,8.5032,8.4458,8.4786,88600.0
2009-03-05 15:10:00,10.33,10.4,10.33,10.35,194600.0,8.4786,8.5361,8.4786,8.495,194600.0
2009-03-05 15:20:00,10.36,10.38,10.33,10.34,253800.0,8.5032,8.5197,8.4786,8.4868,253800.0
2009-03-05 15:30:00,10.34,10.36,10.24,10.24,203600.0,8.4868,8.5032,8.4047,8.4047,203600.0
2009-03-05 15:40:00,10.25,10.29,10.2,10.28,231600.0,8.413,8.4458,8.3719,8.4376,231600.0
2009-03-05 15:50:00,10.28,10.33,10.26,10.31,237000.0,8.4376,8.4786,8.4212,8.4622,237000.0
2009-03-06 09:30:00,10.26,10.42,10.26,10.42,118800.0,8.4212,8.5525,8.4212,8.5525,118800.0
2009-03-06 09:40:00,10.42,10.55,10.38,10.49,93600.0,8.5525,8.6592,8.5197,8.6099,93600.0
2009-03-06 09:50:00,10.5,10.5,10.38,10.39,191800.0,8.6181,8.6181,8.5197,8.5279,191800.0
2009-03-06 10:00:00,10.39,10.43,10.37,10.43,339000.0,8.5279,8.5607,8.5114,8.5607,339000.0
2009-03-06 10:10:00,10.43,10.46,10.31,10.33,212000.0,8.5607,8.5853,8.4622,8.4786,212000.0
2009-03-06 10:20:00,10.34,10.37,10.29,10.32,165000.0,8.4868,8.5114,8.4458,8.4704,165000.0
2009-03-06 10:30:00,10.32,10.36,10.22,10.22,231200.0,8.4704,8.5032,8.3883,8.3883,231200.0
2009-03-06 10:40:00,10.22,10.34,10.22,10.26,185200.0,8.3883,8.4868,8.3883,8.4212,185200.0
2009-03-06 10:50:00,10.26,10.31,10.25,10.31,202200.0,8.4212,8.4622,8.413,8.4622,202200.0
2009-03-06 11:00:00,10.3,10.31,10.24,10.31,117400.0,8.454,8.4622,8.4047,8.4622,117400.0
2009-03-06 11:10:00,10.3,10.35,10.29,10.34,154200.0,8.454,8.495,8.4458,8.4868,154200.0
2009-03-06 11:20:00,10.34,10.35,10.29,10.3,149200.0,8.4868,8.495,8.4458,8.454,149200.0
2009-03-06 11:30:00,10.31,10.35,10.3,10.31,130400.0,8.4622,8.495,8.454,8.4622,130400.0
2009-03-06 11:40:00,10.31,10.39,10.31,10.39,272800.0,8.4622,8.5279,8.4622,8.5279,272800.0
2009-03-06 11:50:00,10.38,10.4,10.35,10.37,146200.0,8.5197,8.5361,8.495,8.5114,146200.0
2009-03-06 12:00:00,10.36,10.41,10.35,10.4,122600.0,8.5032,8.5443,8.495,8.5361,122600.0
2009-03-06 12:10:00,10.4,10.43,10.36,10.38,123400.0,8.5361,8.5607,8.5032,8.5197,123400.0
2009-03-06 12:20:00,10.38,10.4,10.36,10.36,128000.0,8.5197,8.5361,8.5032,8.5032,128000.0
2009-03-06 12:30:00,10.36,10.37,10.34,10.36,160800.0,8.5032,8.5114,8.4868,8.5032,160800.0
2009-03-06 12:40:00,10.36,10.37,10.34,10.35,317600.0,8.5032,8.5114,8.4868,8.495,317600.0
2009-03-06 12:50:00,10.35,10.38,10.33,10.38,173400.0,8.495,8.5197,8.4786,8.5197,173400.0
2009-03-06 13:00:00,10.37,10.37,10.31,10.31,87000.0,8.5114,8.5114,8.4622,8.4622,87000.0
2009-03-06 13:10:00,10.31,10.33,10.3,10.3,135600.0,8.4622,8.4786,8.454,8.454,135600.0
2009-03-06 13:20:00,10.3,10.31,10.29,10.3,180800.0,8.454,8.4622,8.4458,8.454,180800.0
2009-03-06 13:30:00,10.3,10.31,10.27,10.28,164400.0,8.454,8.4622,8.4294,8.4376,164400.0
2009-03-06 13:40:00,10.29,10.29,10.23,10.26,183600.0,8.4458,8.4458,8.3965,8.4212,183600.0
2009-03-06 13:50:00,10.26,10.29,10.25,10.26,148400.0,8.4212,8.4458,8.413,8.4212,148400.0
2009-03-06 14:00:00,10.26,10.31,10.26,10.28,175000.0,8.4212,8.4622,8.4212,8.4376,175000.0
2009-03-06 14:10:00,10.28,10.29,10.23,10.26,184800.0,8.4376,8.4458,8.3965,8.4212,184800.0
2009-03-06 14:20:00,10.26,10.3,10.25,10.3,194200.0,8.4212,8.454,8.413,8.454,194200.0
2009-03-06 14:30:00,10.3,10.31,10.29,10.3,232000.0,8.454,8.4622,8.4458,8.454,232000.0
2009-03-06 14:40:00,10.3,10.31,10.26,10.26,271400.0,8.454,8.4622,8.4212,8.4212,271400.0
2009-03-06 14:50:00,10.26,10.27,10.21,10.21,199600.0,8.4212,8.4294,8.3801,8.3801,199600.0
2009-03-06 15:00:00,10.21,10.22,10.16,10.18,250000.0,8.3801,8.3883,8.3391,8.3555,250000.0
2009-03-06 15:10:00,10.18,10.18,10.15,10.17,231800.0,8.3555,8.3555,8.3309,8.3473,231800.0
2009-03-06 15:20:00,10.17,10.18,10.13,10.14,337200.0,8.3473,8.3555,8.3145,8.3227,337200.0
2009-03-06 15:30:00,10.13,10.2,10.13,10.18,420800.0,8.3145,8.3719,8.3145,8.3555,420800.0
2009-03-06 15:40:00,10.19,10.33,10.18,10.26,636600.0,8.3637,8.4786,8.3555,8.4212,636600.0
2009-03-06 15:50:00,10.26,10.35,10.26,10.34,780000.0,8.4212,8.495,8.4212,8.4868,780000.0
2009-03-09 09:30:00,10.16,10.16,10.02,10.04,143800.0,8.3391,8.3391,8.2242,8.2406,143800.0
2009-03-09 09:40:00,10.04,10.11,9.9,10.04,152200.0,8.2406,8.298,8.1257,8.2406,152200.0
2009-03-09 09:50:00,10.04,10.13,10.01,10.09,121200.0,8.2406,8.3145,8.216,8.2816,121200.0
2009-03-09 10:00:00,10.09,10.18,10.06,10.18,86200.0,8.2816,8.3555,8.257,8.3555,86200.0
2009-03-09 10:10:00,10.18,10.27,10.17,10.21,84600.0,8.3555,8.4294,8.3473,8.3801,84600.0
2009-03-09 10:20:00,10.2,10.22,10.19,10.21,70000.0,8.3719,8.3883,8.3637,8.3801,70000.0
2009-03-09 10:30:00,10.2,10.21,10.14,10.15,82400.0,8.3719,8.3801,8.3227,8.3309,82400.0
2009-03-09 10:40:00,10.15,10.22,10.14,10.21,103800.0,8.3309,8.3883,8.3227,8.3801,103800.0
2009-03-09 10:50:00,10.2,10.25,10.19,10.19,80800.0,8.3719,8.413,8.3637,8.3637,80800.0
2009-03-09 11:00:00,10.2,10.21,10.13,10.13,67200.0,8.3719,8.3801,8.3145,8.3145,67200.0
2009-03-09 11:10:00,10.13,10.15,10.1,10.1,58600.0,8.3145,8.3309,8.2898,8.2898,58600.0
2009-03-09 11:20:00,10.1,10.17,10.09,10.15,77800.0,8.2898,8.3473,8.2816,8.3309,77800.0
2009-03-09 11:30:00,10.15,10.18,10.13,10.15,61200.0,8.3309,8.3555,8.3145,8.3309,61200.0
2009-03-09 11:40:00,10.15,10.18,10.13,10.15,59400.0,8.3309,8.3555,8.3145,8.3309,59400.0
2009-03-09 11:50:00,10.15,10.18,10.11,10.12,75800.0,8.3309,8.3555,8.298,8.3063,75800.0
2009-03-09 12:00:00,10.12,10.15,10.09,10.13,89400.0,8.3063,8.3309,8.2816,8.3145,89400.0
2009-03-09 12:10:00,10.15,10.22,10.14,10.22,96600.0,8.3309,8.3883,8.3227,8.3883,96600.0
2009-03-09 12:20:00,10.22,10.22,10.19,10.19,80400.0,8.3883,8.3883,8.3637,8.3637,80400.0
2009-03-09 12:30:00,10.18,10.18,10.09,10.09,70200.0,8.3555,8.3555,8.2816,8.2816,70200.0
2009-03-09 12:40:00,10.09,10.12,10.08,10.12,68800.0,8.2816,8.3063,8.2734,8.3063,68800.0
2009-03-09 12:50:00,10.12,10.14,10.11,10.13,53800.0,8.3063,8.3227,8.298,8.3145,53800.0
2009-03-09 13:00:00,10.13,10.13,10.05,10.06,84600.0,8.3145,8.3145,8.2488,8.257,84600.0
2009-03-09 13:10:00,10.05,10.09,10.03,10.09,88200.0,8.2488,8.2816,8.2324,8.2816,88200.0
2009-03-09 13:20:00,10.09,10.09,10.04,10.06,53000.0,8.2816,8.2816,8.2406,8.257,53000.0
2009-03-09 13:30:00,10.05,10.06,10.02,10.02,147200.0,8.2488,8.257,8.2242,8.2242,147200.0
2009-03-09 13:40:00,10.02,10.07,10.01,10.07,109600.0,8.2242,8.2652,8.216,8.2652,109600.0
2009-03-09 13:50:00,10.07,10.1,10.04,10.05,118000.0,8.2652,8.2898,8.2406,8.2488,118000.0
2009-03-09 14:00:00,10.05,10.13,10.03,10.12,142600.0,8.2488,8.3145,8.2324,8.3063,142600.0
2009-03-09 14:10:00,10.12,10.12,10.06,10.06,136200.0,8.3063,8.3063,8.257,8.257,136200.0
2009-03-09 14:20:00,10.06,10.08,10.01,10.04,121800.0,8.257,8.2734,8.216,8.2406,121800.0
2009-03-09 14:30:00,10.04,10.04,9.98,10.0,130800.0,8.2406,8.2406,8.1913,8.2078,130800.0
2009-03-09 14:40:00,10.01,10.06,9.97,10.04,199400.0,8.216,8.257,8.1831,8.2406,199400.0
2009-03-09 14:50:00,10.04,10.06,10.03,10.04,110200.0,8.2406,8.257,8.2324,8.2406,110200.0
2009-03-09 15:00:00,10.04,10.06,9.99,10.01,168000.0,8.2406,8.257,8.1996,8.216,168000.0
2009-03-09 15:10:00,10.01,10.01,9.94,9.95,145600.0,8.216,8.216,8.1585,8.1667,145600.0
2009-03-09 15:20:00,9.95,9.97,9.92,9.95,209200.0,8.1667,8.1831,8.1421,8.1667,209200.0
2009-03-09 15:30:00,9.95,9.99,9.94,9.94,232000.0,8.1667,8.1996,8.1585,8.1585,232000.0
2009-03-09 15:40:00,9.94,9.95,9.91,9.92,244200.0,8.1585,8.1667,8.1339,8.1421,244200.0
2009-03-09 15:50:00,9.92,9.99,9.92,9.98,414800.0,8.1421,8.1996,8.1421,8.1913,414800.0
2009-03-10 09:30:00,10.11,10.24,10.08,10.2,60400.0,8.298,8.4047,8.2734,8.3719,60400.0
2009-03-10 09:40:00,10.19,10.31,10.18,10.28,78000.0,8.3637,8.4622,8.3555,8.4376,78000.0
2009-03-10 09:50:00,10.28,10.33,10.24,10.28,69600.0,8.4376,8.4786,8.4047,8.4376,69600.0
2009-03-10 10:00:00,10.28,10.31,10.26,10.28,82200.0,8.4376,8.4622,8.4212,8.4376,82200.0
2009-03-10 10:10:00,10.29,10.38,10.28,10.31,80000.0,8.4458,8.5197,8.4376,8.4622,80000.0
2009-03-10 10:20:00,10.31,10.31,10.25,10.26,66200.0,8.4622,8.4622,8.413,8.4212,66200.0
2009-03-10 10:30:00,10.26,10.27,10.22,10.25,114000.0,8.4212,8.4294,8.3883,8.413,114000.0
2009-03-10 10:40:00,10.24,10.3,10.23,10.29,112000.0,8.4047,8.454,8.3965,8.4458,112000.0
2009-03-10 10:50:00,10.29,10.33,10.27,10.28,96200.0,8.4458,8.4786,8.4294,8.4376,96200.0
2009-03-10 11:00:00,10.28,10.28,10.24,10.25,66200.0,8.4376,8.4376,8.4047,8.413,66200.0
2009-03-10 11:10:00,10.24,10.29,10.24,10.27,35600.0,8.4047,8.4458,8.4047,8.4294,35600.0
2009-03-10 11:20:00,10.27,10.33,10.27,10.32,65800.0,8.4294,8.4786,8.4294,8.4704,65800.0
2009-03-10 11:30:00,10.31,10.32,10.29,10.29,43000.0,8.4622,8.4704,8.4458,8.4458,43000.0
2009-03-10 11:40:00,10.29,10.29,10.26,10.28,51000.0,8.4458,8.4458,8.4212,8.4376,51000.0
2009-03-10 11:50:00,10.29,10.37,10.29,10.37,83000.0,8.4458,8.5114,8.4458,8.5114,83000.0
2009-03-10 12:00:00,10.37,10.38,10.34,10.36,88000.0,8.5114,8.5197,8.4868,8.5032,88000.0
2009-03-10 12:10:00,10.36,10.38,10.35,10.35,55200.0,8.5032,8.5197,8.495,8.495,55200.0
2009-03-10 12:20:00,10.36,10.41,10.36,10.41,61200.0,8.5032,8.5443,8.5032,8.5443,61200.0
2009-03-10 12:30:00,10.41,10.42,10.39,10.39,70000.0,8.5443,8.5525,8.5279,8.5279,70000.0
2009-03-10 12:40:00,10.39,10.4,10.38,10.38,75800.0,8.5279,8.5361,8.5197,8.5197,75800.0
2009-03-10 12:50:00,10.37,10.39,10.35,10.35,127000.0,8.5114,8.5279,8.495,8.495,127000.0
2009-03-10 13:00:00,10.35,10.35,10.34,10.34,38000.0,8.495,8.495,8.4868,8.4868,38000.0
2009-03-10 13:10:00,10.34,10.36,10.31,10.32,102800.0,8.4868,8.5032,8.4622,8.4704,102800.0
2009-03-10 13:20:00,10.32,10.35,10.32,10.34,82000.0,8.4704,8.495,8.4704,8.4868,82000.0
2009-03-10 13:30:00,10.34,10.38,10.33,10.37,212400.0,8.4868,8.5197,8.4786,8.5114,212400.0
2009-03-10 13:40:00,10.37,10.42,10.37,10.38,141800.0,8.5114,8.5525,8.5114,8.5197,141800.0
2009-03-10 13:50:00,10.38,10.38,10.36,10.38,169800.0,8.5197,8.5197,8.5032,8.5197,169800.0
2009-03-10 14:00:00,10.38,10.4,10.36,10.38,147000.0,8.5197,8.5361,8.5032,8.5197,147000.0
2009-03-10 14:10:00,10.38,10.39,10.36,10.39,154600.0,8.5197,8.5279,8.5032,8.5279,154600.0
2009-03-10 14:20:00,10.38,10.43,10.37,10.38,101800.0,8.5197,8.5607,8.5114,8.5197,101800.0
2009-03-10 14:30:00,10.38,10.44,10.38,10.4,101000.0,8.5197,8.5689,8.5197,8.5361,101000.0
2009-03-10 14:40:00,10.4,10.44,10.38,10.39,157600.0,8.5361,8.5689,8.5197,8.5279,157600.0
2009-03-10 14:50:00,10.39,10.46,10.38,10.46,114400.0,8.5279,8.5853,8.5197,8.5853,114400.0
2009-03-10 15:00:00,10.46,10.47,10.42,10.44,124400.0,8.5853,8.5935,8.5525,8.5689,124400.0
2009-03-10 15:10:00,10.44,10.45,10.42,10.45,108000.0,8.5689,8.5771,8.5525,8.5771,108000.0
2009-03-10 15:20:00,10.45,10.51,10.44,10.49,165600.0,8.5771,8.6264,8.5689,8.6099,165600.0
2009-03-10 15:30:00,10.49,10.5,10.46,10.49,198200.0,8.6099,8.6181,8.5853,8.6099,198200.0
2009-03-10 15:40:00,10.48,10.51,10.47,10.49,270600.0,8.6017,8.6264,8.5935,8.6099,270600.0
2009-03-10 15:50:00,10.49,10.5,10.47,10.49,245200.0,8.6099,8.6181,8.5935,8.6099,245200.0
2009-03-11 09:30:00,10.59,10.59,10.38,10.49,120600.0,8.692,8.692,8.5197,8.6099,120600.0
2009-03-11 09:40:00,10.5,10.61,10.46,10.58,78400.0,8.6181,8.7084,8.5853,8.6838,78400.0
2009-03-11 09:50:00,10.58,10.67,10.57,10.62,45800.0,8.6838,8.7577,8.6756,8.7166,45800.0
2009-03-11 10:00:00,10.61,10.65,10.58,10.59,40400.0,8.7084,8.7413,8.6838,8.692,40400.0
2009-03-11 10:10:00,10.58,10.61,10.56,10.59,42600.0,8.6838,8.7084,8.6674,8.692,42600.0
2009-03-11 10:20:00,10.59,10.65,10.58,10.63,56000.0,8.692,8.7413,8.6838,8.7249,56000.0
2009-03-11 10:30:00,10.63,10.65,10.54,10.55,41000.0,8.7249,8.7413,8.651,8.6592,41000.0
2009-03-11 10:40:00,10.54,10.6,10.53,10.6,62400.0,8.651,8.7002,8.6428,8.7002,62400.0
2009-03-11 10:50:00,10.6,10.66,10.6,10.63,74200.0,8.7002,8.7495,8.7002,8.7249,74200.0
2009-03-11 11:00:00,10.63,10.68,10.62,10.65,59400.0,8.7249,8.7659,8.7166,8.7413,59400.0
2009-03-11 11:10:00,10.66,10.67,10.58,10.67,94200.0,8.7495,8.7577,8.6838,8.7577,94200.0
2009-03-11 11:20:00,10.66,10.67,10.6,10.65,62400.0,8.7495,8.7577,8.7002,8.7413,62400.0
2009-03-11 11:30:00,10.65,10.69,10.65,10.69,70400.0,8.7413,8.7741,8.7413,8.7741,70400.0
2009-03-11 11:40:00,10.68,10.69,10.59,10.63,131800.0,8.7659,8.7741,8.692,8.7249,131800.0
2009-03-11 11:50:00,10.63,10.68,10.62,10.67,27800.0,8.7249,8.7659,8.7166,8.7577,27800.0
2009-03-11 12:00:00,10.67,10.71,10.65,10.71,41600.0,8.7577,8.7905,8.7413,8.7905,41600.0
2009-03-11 12:10:00,10.71,10.74,10.7,10.72,69000.0,8.7905,8.8151,8.7823,8.7987,69000.0
2009-03-11 12:20:00,10.72,10.72,10.67,10.71,133200.0,8.7987,8.7987,8.7577,8.7905,133200.0
2009-03-11 12:30:00,10.7,10.72,10.64,10.64,112400.0,8.7823,8.7987,8.7331,8.7331,112400.0
2009-03-11 12:40:00,10.64,10.66,10.61,10.61,138000.0,8.7331,8.7495,8.7084,8.7084,138000.0
2009-03-11 12:50:00,10.61,10.62,10.59,10.59,42800.0,8.7084,8.7166,8.692,8.692,42800.0
2009-03-11 13:00:00,10.6,10.6,10.56,10.57,68000.0,8.7002,8.7002,8.6674,8.6756,68000.0
2009-03-11 13:10:00,10.57,10.61,10.57,10.6,35600.0,8.6756,8.7084,8.6756,8.7002,35600.0
2009-03-11 13:20:00,10.6,10.62,10.56,10.58,33600.0,8.7002,8.7166,8.6674,8.6838,33600.0
2009-03-11 13:30:00,10.58,10.63,10.56,10.63,44800.0,8.6838,8.7249,8.6674,8.7249,44800.0
2009-03-11 13:40:00,10.63,10.65,10.62,10.62,84800.0,8.7249,8.7413,8.7166,8.7166,84800.0
2009-03-11 13:50:00,10.62,10.63,10.56,10.58,66000.0,8.7166,8.7249,8.6674,8.6838,66000.0
2009-03-11 14:00:00,10.57,10.6,10.53,10.53,139200.0,8.6756,8.7002,8.6428,8.6428,139200.0
2009-03-11 14:10:00,10.53,10.54,10.47,10.49,163800.0,8.6428,8.651,8.5935,8.6099,163800.0
2009-03-11 14:20:00,10.5,10.51,10.47,10.5,73800.0,8.6181,8.6264,8.5935,8.6181,73800.0
2009-03-11 14:30:00,10.5,10.55,10.5,10.55,109000.0,8.6181,8.6592,8.6181,8.6592,109000.0
2009-03-11 14:40:00,10.54,10.61,10.53,10.6,153400.0,8.651,8.7084,8.6428,8.7002,153400.0
2009-03-11 14:50:00,10.6,10.61,10.56,10.56,69400.0,8.7002,8.7084,8.6674,8.6674,69400.0
2009-03-11 15:00:00,10.56,10.59,10.54,10.59,142200.0,8.6674,8.692,8.651,8.692,142200.0
2009-03-11 15:10:00,10.59,10.61,10.58,10.6,105200.0,8.692,8.7084,8.6838,8.7002,105200.0
2009-03-11 15:20:00,10.6,10.63,10.6,10.61,105200.0,8.7002,8.7249,8.7002,8.7084,105200.0
2009-03-11 15:30:00,10.61,10.64,10.59,10.63,122800.0,8.7084,8.7331,8.692,8.7249,122800.0
2009-03-11 15:40:00,10.63,10.65,10.58,10.61,150800.0,8.7249,8.7413,8.6838,8.7084,150800.0
2009-03-11 15:50:00,10.61,10.63,10.57,10.57,259400.0,8.7084,8.7249,8.6756,8.6756,259400.0
2009-03-12 09:30:00,10.51,10.55,10.37,10.38,34400.0,8.6264,8.6592,8.5114,8.5197,34400.0
2009-03-12 09:40:00,10.39,10.42,10.35,10.38,76600.0,8.5279,8.5525,8.495,8.5197,76600.0
2009-03-12 09:50:00,10.38,10.46,10.37,10.44,74000.0,8.5197,8.5853,8.5114,8.5689,74000.0
2009-03-12 10:00:00,10.44,10.49,10.44,10.49,57200.0,8.5689,8.6099,8.5689,8.6099,57200.0
2009-03-12 10:10:00,10.49,10.55,10.48,10.54,59400.0,8.6099,8.6592,8.6017,8.651,59400.0
2009-03-12 10:20:00,10.55,10.64,10.55,10.61,49600.0,8.6592,8.7331,8.6592,8.7084,49600.0
2009-03-12 10:30:00,10.62,10.64,10.58,10.59,52200.0,8.7166,8.7331,8.6838,8.692,52200.0
2009-03-12 10:40:00,10.59,10.62,10.55,10.61,234600.0,8.692,8.7166,8.6592,8.7084,234600.0
2009-03-12 10:50:00,10.61,10.65,10.58,10.59,66400.0,8.7084,8.7413,8.6838,8.692,66400.0
2009-03-12 11:00:00,10.6,10.61,10.55,10.58,82200.0,8.7002,8.7084,8.6592,8.6838,82200.0
2009-03-12 11:10:00,10.58,10.58,10.55,10.57,56800.0,8.6838,8.6838,8.6592,8.6756,56800.0
2009-03-12 11:20:00,10.58,10.6,10.49,10.51,138600.0,8.6838,8.7002,8.6099,8.6264,138600.0
2009-03-12 11:30:00,10.52,10.55,10.52,10.53,50000.0,8.6346,8.6592,8.6346,8.6428,50000.0
2009-03-12 11:40:00,10.53,10.62,10.53,10.6,59800.0,8.6428,8.7166,8.6428,8.7002,59800.0
2009-03-12 11:50:00,10.6,10.62,10.55,10.57,52400.0,8.7002,8.7166,8.6592,8.6756,52400.0
2009-03-12 12:00:00,10.58,10.63,10.55,10.62,52800.0,8.6838,8.7249,8.6592,8.7166,52800.0
2009-03-12 12:10:00,10.63,10.63,10.59,10.61,67000.0,8.7249,8.7249,8.692,8.7084,67000.0
2009-03-12 12:20:00,10.61,10.64,10.58,10.59,97200.0,8.7084,8.7331,8.6838,8.692,97200.0
2009-03-12 12:30:00,10.59,10.65,10.58,10.61,51000.0,8.692,8.7413,8.6838,8.7084,51000.0
2009-03-12 12:40:00,10.61,10.62,10.58,10.6,44200.0,8.7084,8.7166,8.6838,8.7002,44200.0
2009-03-12 12:50:00,10.6,10.68,10.6,10.65,95200.0,8.7002,8.7659,8.7002,8.7413,95200.0
2009-03-12 13:00:00,10.65,10.7,10.63,10.7,92800.0,8.7413,8.7823,8.7249,8.7823,92800.0
2009-03-12 13:10:00,10.7,10.71,10.68,10.68,98400.0,8.7823,8.7905,8.7659,8.7659,98400.0
2009-03-12 13:20:00,10.69,10.7,10.63,10.63,59600.0,8.7741,8.7823,8.7249,8.7249,59600.0
2009-03-12 13:30:00,10.64,10.64,10.61,10.63,65600.0,8.7331,8.7331,8.7084,8.7249,65600.0
2009-03-12 13:40:00,10.63,10.67,10.63,10.65,87000.0,8.7249,8.7577,8.7249,8.7413,87000.0
2009-03-12 13:50:00,10.66,10.71,10.65,10.69,122800.0,8.7495,8.7905,8.7413,8.7741,122800.0
2009-03-12 14:00:00,10.7,10.7,10.63,10.66,91000.0,8.7823,8.7823,8.7249,8.7495,91000.0
2009-03-12 14:10:00,10.66,10.72,10.65,10.71,114400.0,8.7495,8.7987,8.7413,8.7905,114400.0
2009-03-12 14:20:00,10.71,10.73,10.69,10.7,130600.0,8.7905,8.8069,8.7741,8.7823,130600.0
2009-03-12 14:30:00,10.7,10.72,10.68,10.71,104200.0,8.7823,8.7987,8.7659,8.7905,104200.0
2009-03-12 14:40:00,10.71,10.77,10.71,10.77,94800.0,8.7905,8.8398,8.7905,8.8398,94800.0
2009-03-12 14:50:00,10.77,10.79,10.73,10.73,112200.0,8.8398,8.8562,8.8069,8.8069,112200.0
2009-03-12 15:00:00,10.74,10.74,10.72,10.74,42200.0,8.8151,8.8151,8.7987,8.8151,42200.0
2009-03-12 15:10:00,10.74,10.77,10.72,10.76,189400.0,8.8151,8.8398,8.7987,8.8316,189400.0
2009-03-12 15:20:00,10.76,10.77,10.74,10.74,145000.0,8.8316,8.8398,8.8151,8.8151,145000.0
2009-03-12 15:30:00,10.75,10.77,10.74,10.77,291400.0,8.8233,8.8398,8.8151,8.8398,291400.0
2009-03-12 15:40:00,10.76,10.85,10.76,10.84,154600.0,8.8316,8.9054,8.8316,8.8972,154600.0
2009-03-12 15:50:00,10.84,10.84,10.77,10.79,282000.0,8.8972,8.8972,8.8398,8.8562,282000.0
2009-03-13 09:30:00,10.71,10.88,10.71,10.79,98000.0,8.7905,8.93,8.7905,8.8562,98000.0
2009-03-13 09:40:00,10.78,10.82,10.74,10.81,83200.0,8.848,8.8808,8.8151,8.8726,83200.0
2009-03-13 09:50:00,10.81,10.88,10.77,10.88,69600.0,8.8726,8.93,8.8398,8.93,69600.0
2009-03-13 10:00:00,10.88,10.92,10.82,10.9,37000.0,8.93,8.9629,8.8808,8.9465,37000.0
2009-03-13 10:10:00,10.9,10.92,10.88,10.89,78600.0,8.9465,8.9629,8.93,8.9383,78600.0
2009-03-13 10:20:00,10.88,10.92,10.84,10.84,91400.0,8.93,8.9629,8.8972,8.8972,91400.0
2009-03-13 10:30:00,10.83,10.85,10.8,10.85,119400.0,8.889,8.9054,8.8644,8.9054,119400.0
2009-03-13 10:40:00,10.85,10.97,10.85,10.96,131600.0,8.9054,9.0039,8.9054,8.9957,131600.0
2009-03-13 10:50:00,10.97,10.97,10.9,10.9,75200.0,9.0039,9.0039,8.9465,8.9465,75200.0
2009-03-13 11:00:00,10.9,10.92,10.88,10.91,71400.0,8.9465,8.9629,8.93,8.9547,71400.0
2009-03-13 11:10:00,10.91,10.95,10.88,10.92,58000.0,8.9547,8.9875,8.93,8.9629,58000.0
2009-03-13 11:20:00,10.91,10.96,10.9,10.95,53400.0,8.9547,8.9957,8.9465,8.9875,53400.0
2009-03-13 11:30:00,10.94,10.96,10.9,10.95,67000.0,8.9793,8.9957,8.9465,8.9875,67000.0
2009-03-13 11:40:00,10.95,10.96,10.9,10.93,35600.0,8.9875,8.9957,8.9465,8.9711,35600.0
2009-03-13 11:50:00,10.93,10.96,10.92,10.94,40200.0,8.9711,8.9957,8.9629,8.9793,40200.0
2009-03-13 12:00:00,10.94,10.95,10.94,10.95,30600.0,8.9793,8.9875,8.9793,8.9875,30600.0
2009-03-13 12:10:00,10.95,10.95,10.92,10.94,89000.0,8.9875,8.9875,8.9629,8.9793,89000.0
2009-03-13 12:20:00,10.94,10.97,10.93,10.96,101000.0,8.9793,9.0039,8.9711,8.9957,101000.0
2009-03-13 12:30:00,10.96,10.97,10.94,10.95,59600.0,8.9957,9.0039,8.9793,8.9875,59600.0
2009-03-13 12:40:00,10.95,10.99,10.94,10.97,63200.0,8.9875,9.0203,8.9793,9.0039,63200.0
2009-03-13 12:50:00,10.96,10.99,10.95,10.97,49600.0,8.9957,9.0203,8.9875,9.0039,49600.0
2009-03-13 13:00:00,10.97,10.99,10.97,10.99,24800.0,9.0039,9.0203,9.0039,9.0203,24800.0
2009-03-13 13:10:00,10.99,11.06,10.98,11.03,53800.0,9.0203,9.0778,9.0121,9.0532,53800.0
2009-03-13 13:20:00,11.03,11.04,11.01,11.02,37600.0,9.0532,9.0614,9.0367,9.045,37600.0
2009-03-13 13:30:00,11.02,11.04,10.99,11.0,53400.0,9.045,9.0614,9.0203,9.0285,53400.0
2009-03-13 13:40:00,11.01,11.04,11.01,11.04,65200.0,9.0367,9.0614,9.0367,9.0614,65200.0
2009-03-13 13:50:00,11.04,11.08,11.03,11.07,165200.0,9.0614,9.0942,9.0532,9.086,165200.0
2009-03-13 14:00:00,11.07,11.09,11.04,11.07,67600.0,9.086,9.1024,9.0614,9.086,67600.0
2009-03-13 14:10:00,11.06,11.06,11.03,11.04,50200.0,9.0778,9.0778,9.0532,9.0614,50200.0
2009-03-13 14:20:00,11.03,11.04,11.01,11.03,48800.0,9.0532,9.0614,9.0367,9.0532,48800.0
2009-03-13 14:30:00,11.03,11.05,11.01,11.04,71200.0,9.0532,9.0696,9.0367,9.0614,71200.0
2009-03-13 14:40:00,11.04,11.06,11.03,11.04,72400.0,9.0614,9.0778,9.0532,9.0614,72400.0
2009-03-13 14:50:00,11.04,11.05,11.01,11.03,64400.0,9.0614,9.0696,9.0367,9.0532,64400.0
2009-03-13 15:00:00,11.02,11.05,11.01,11.04,85600.0,9.045,9.0696,9.0367,9.0614,85600.0
2009-03-13 15:10:00,11.04,11.09,11.03,11.09,64600.0,9.0614,9.1024,9.0532,9.1024,64600.0
2009-03-13 15:20:00,11.09,11.1,11.08,11.09,86800.0,9.1024,9.1106,9.0942,9.1024,86800.0
2009-03-13 15:30:00,11.09,11.1,11.05,11.06,111800.0,9.1024,9.1106,9.0696,9.0778,111800.0
2009-03-13 15:40:00,11.07,11.1,11.05,11.05,98800.0,9.086,9.1106,9.0696,9.0696,98800.0
2009-03-13 15:50:00,11.05,11.08,11.04,11.06,186800.0,9.0696,9.0942,9.0614,9.0778,186800.0
2009-03-16 09:30:00,11.27,11.36,11.22,11.33,61000.0,9.2501,9.324,9.2091,9.2994,61000.0
2009-03-16 09:40:00,11.33,11.4,11.3,11.3,62800.0,9.2994,9.3568,9.2748,9.2748,62800.0
2009-03-16 09:50:00,11.3,11.3,11.22,11.24,61000.0,9.2748,9.2748,9.2091,9.2255,61000.0
2009-03-16 10:00:00,11.24,11.28,11.23,11.27,36200.0,9.2255,9.2584,9.2173,9.2501,36200.0
2009-03-16 10:10:00,11.26,11.3,11.26,11.26,17200.0,9.2419,9.2748,9.2419,9.2419,17200.0
2009-03-16 10:20:00,11.26,11.27,11.24,11.24,24400.0,9.2419,9.2501,9.2255,9.2255,24400.0
2009-03-16 10:30:00,11.25,11.37,11.25,11.35,52400.0,9.2337,9.3322,9.2337,9.3158,52400.0
2009-03-16 10:40:00,11.35,11.36,11.33,11.33,24000.0,9.3158,9.324,9.2994,9.2994,24000.0
2009-03-16 10:50:00,11.33,11.35,11.3,11.31,26800.0,9.2994,9.3158,9.2748,9.283,26800.0
2009-03-16 11:00:00,11.31,11.33,11.3,11.31,26600.0,9.283,9.2994,9.2748,9.283,26600.0
2009-03-16 11:10:00,11.31,11.38,11.31,11.37,40400.0,9.283,9.3404,9.283,9.3322,40400.0
2009-03-16 11:20:00,11.36,11.4,11.36,11.37,120000.0,9.324,9.3568,9.324,9.3322,120000.0
2009-03-16 11:30:00,11.37,11.38,11.33,11.34,110600.0,9.3322,9.3404,9.2994,9.3076,110600.0
2009-03-16 11:40:00,11.34,11.35,11.33,11.34,56000.0,9.3076,9.3158,9.2994,9.3076,56000.0
2009-03-16 11:50:00,11.33,11.34,11.27,11.3,58800.0,9.2994,9.3076,9.2501,9.2748,58800.0
2009-03-16 12:00:00,11.29,11.31,11.29,11.31,17200.0,9.2666,9.283,9.2666,9.283,17200.0
2009-03-16 12:10:00,11.31,11.32,11.31,11.31,16400.0,9.283,9.2912,9.283,9.283,16400.0
2009-03-16 12:20:00,11.32,11.34,11.31,11.33,24800.0,9.2912,9.3076,9.283,9.2994,24800.0
2009-03-16 12:30:00,11.34,11.38,11.34,11.35,49000.0,9.3076,9.3404,9.3076,9.3158,49000.0
2009-03-16 12:40:00,11.35,11.37,11.34,11.36,29000.0,9.3158,9.3322,9.3076,9.324,29000.0
2009-03-16 12:50:00,11.37,11.4,11.36,11.4,40600.0,9.3322,9.3568,9.324,9.3568,40600.0
2009-03-16 13:00:00,11.4,11.42,11.39,11.41,86600.0,9.3568,9.3733,9.3486,9.3651,86600.0
2009-03-16 13:10:00,11.42,11.42,11.38,11.4,52200.0,9.3733,9.3733,9.3404,9.3568,52200.0
2009-03-16 13:20:00,11.39,11.41,11.38,11.4,66000.0,9.3486,9.3651,9.3404,9.3568,66000.0
2009-03-16 13:30:00,11.4,11.4,11.37,11.37,82200.0,9.3568,9.3568,9.3322,9.3322,82200.0
2009-03-16 13:40:00,11.37,11.37,11.35,11.36,68400.0,9.3322,9.3322,9.3158,9.324,68400.0
2009-03-16 13:50:00,11.36,11.37,11.31,11.32,77400.0,9.324,9.3322,9.283,9.2912,77400.0
2009-03-16 14:00:00,11.32,11.32,11.29,11.3,54400.0,9.2912,9.2912,9.2666,9.2748,54400.0
2009-03-16 14:10:00,11.3,11.31,11.29,11.31,39200.0,9.2748,9.283,9.2666,9.283,39200.0
2009-03-16 14:20:00,11.3,11.33,11.29,11.33,147200.0,9.2748,9.2994,9.2666,9.2994,147200.0
2009-03-16 14:30:00,11.33,11.35,11.31,11.35,85600.0,9.2994,9.3158,9.283,9.3158,85600.0
2009-03-16 14:40:00,11.35,11.39,11.35,11.38,73600.0,9.3158,9.3486,9.3158,9.3404,73600.0
2009-03-16 14:50:00,11.38,11.38,11.29,11.3,99800.0,9.3404,9.3404,9.2666,9.2748,99800.0
2009-03-16 15:00:00,11.3,11.3,11.27,11.29,111600.0,9.2748,9.2748,9.2501,9.2666,111600.0
2009-03-16 15:10:00,11.29,11.31,11.26,11.26,154400.0,9.2666,9.283,9.2419,9.2419,154400.0
2009-03-16 15:20:00,11.26,11.26,11.19,11.22,171800.0,9.2419,9.2419,9.1845,9.2091,171800.0
2009-03-16 15:30:00,11.22,11.27,11.19,11.19,315800.0,9.2091,9.2501,9.1845,9.1845,315800.0
2009-03-16 15:40:00,11.19,11.2,11.15,11.15,118800.0,9.1845,9.1927,9.1517,9.1517,118800.0
2009-03-16 15:50:00,11.16,11.17,11.14,11.16,186200.0,9.1599,9.1681,9.1434,9.1599,186200.0
2009-03-17 09:30:00,11.24,11.24,11.16,11.2,44400.0,9.2255,9.2255,9.1599,9.1927,44400.0
2009-03-17 09:40:00,11.19,11.24,11.19,11.22,62000.0,9.1845,9.2255,9.1845,9.2091,62000.0
2009-03-17 09:50:00,11.22,11.28,11.22,11.27,74000.0,9.2091,9.2584,9.2091,9.2501,74000.0
2009-03-17 10:00:00,11.27,11.31,11.27,11.31,65200.0,9.2501,9.283,9.2501,9.283,65200.0
2009-03-17 10:10:00,11.32,11.32,11.28,11.3,75600.0,9.2912,9.2912,9.2584,9.2748,75600.0
2009-03-17 10:20:00,11.3,11.34,11.3,11.3,73000.0,9.2748,9.3076,9.2748,9.2748,73000.0
2009-03-17 10:30:00,11.29,11.3,11.27,11.27,85000.0,9.2666,9.2748,9.2501,9.2501,85000.0
2009-03-17 10:40:00,11.28,11.33,11.27,11.3,107000.0,9.2584,9.2994,9.2501,9.2748,107000.0
2009-03-17 10:50:00,11.3,11.33,11.3,11.31,75600.0,9.2748,9.2994,9.2748,9.283,75600.0
2009-03-17 11:00:00,11.31,11.35,11.31,11.34,78400.0,9.283,9.3158,9.283,9.3076,78400.0
2009-03-17 11:10:00,11.34,11.35,11.29,11.31,97400.0,9.3076,9.3158,9.2666,9.283,97400.0
2009-03-17 11:20:00,11.31,11.34,11.29,11.29,43600.0,9.283,9.3076,9.2666,9.2666,43600.0
2009-03-17 11:30:00,11.3,11.31,11.29,11.31,42600.0,9.2748,9.283,9.2666,9.283,42600.0
2009-03-17 11:40:00,11.31,11.33,11.3,11.31,43200.0,9.283,9.2994,9.2748,9.283,43200.0
2009-03-17 11:50:00,11.3,11.31,11.29,11.29,24400.0,9.2748,9.283,9.2666,9.2666,24400.0
2009-03-17 12:00:00,11.29,11.31,11.29,11.31,72600.0,9.2666,9.283,9.2666,9.283,72600.0
2009-03-17 12:10:00,11.31,11.32,11.3,11.31,56600.0,9.283,9.2912,9.2748,9.283,56600.0
2009-03-17 12:20:00,11.31,11.35,11.31,11.34,80200.0,9.283,9.3158,9.283,9.3076,80200.0
2009-03-17 12:30:00,11.34,11.4,11.32,11.38,98000.0,9.3076,9.3568,9.2912,9.3404,98000.0
2009-03-17 12:40:00,11.38,11.4,11.37,11.38,82800.0,9.3404,9.3568,9.3322,9.3404,82800.0
2009-03-17 12:50:00,11.37,11.4,11.37,11.39,81800.0,9.3322,9.3568,9.3322,9.3486,81800.0
2009-03-17 13:00:00,11.4,11.4,11.37,11.38,37800.0,9.3568,9.3568,9.3322,9.3404,37800.0
2009-03-17 13:10:00,11.38,11.4,11.37,11.4,187000.0,9.3404,9.3568,9.3322,9.3568,187000.0
2009-03-17 13:20:00,11.4,11.44,11.4,11.43,76200.0,9.3568,9.3897,9.3568,9.3815,76200.0
2009-03-17 13:30:00,11.43,11.45,11.42,11.44,43200.0,9.3815,9.3979,9.3733,9.3897,43200.0
2009-03-17 13:40:00,11.44,11.47,11.44,11.45,112400.0,9.3897,9.4143,9.3897,9.3979,112400.0
2009-03-17 13:50:00,11.45,11.46,11.42,11.42,139200.0,9.3979,9.4061,9.3733,9.3733,139200.0
2009-03-17 14:00:00,11.42,11.45,11.42,11.44,70800.0,9.3733,9.3979,9.3733,9.3897,70800.0
2009-03-17 14:10:00,11.45,11.47,11.43,11.45,145600.0,9.3979,9.4143,9.3815,9.3979,145600.0
2009-03-17 14:20:00,11.45,11.46,11.41,11.42,84400.0,9.3979,9.4061,9.3651,9.3733,84400.0
2009-03-17 14:30:00,11.41,11.43,11.4,11.42,56400.0,9.3651,9.3815,9.3568,9.3733,56400.0
2009-03-17 14:40:00,11.42,11.43,11.42,11.43,118600.0,9.3733,9.3815,9.3733,9.3815,118600.0
2009-03-17 14:50:00,11.43,11.45,11.42,11.42,83800.0,9.3815,9.3979,9.3733,9.3733,83800.0
2009-03-17 15:00:00,11.42,11.46,11.42,11.45,102000.0,9.3733,9.4061,9.3733,9.3979,102000.0
2009-03-17 15:10:00,11.45,11.46,11.42,11.44,101000.0,9.3979,9.4061,9.3733,9.3897,101000.0
2009-03-17 15:20:00,11.44,11.47,11.44,11.45,111000.0,9.3897,9.4143,9.3897,9.3979,111000.0
2009-03-17 15:30:00,11.45,11.47,11.42,11.45,223200.0,9.3979,9.4143,9.3733,9.3979,223200.0
2009-03-17 15:40:00,11.45,11.51,11.45,11.47,296000.0,9.3979,9.4471,9.3979,9.4143,296000.0
2009-03-17 15:50:00,11.47,11.53,11.46,11.53,370000.0,9.4143,9.4635,9.4061,9.4635,370000.0
2009-03-18 09:30:00,11.49,11.67,11.42,11.65,171800.0,9.4307,9.5785,9.3733,9.562,171800.0
2009-03-18 09:40:00,11.65,11.77,11.65,11.68,297800.0,9.562,9.6605,9.562,9.5867,297800.0
2009-03-18 09:50:00,11.68,11.68,11.57,11.64,183600.0,9.5867,9.5867,9.4964,9.5538,183600.0
2009-03-18 10:00:00,11.63,11.7,11.63,11.65,120400.0,9.5456,9.6031,9.5456,9.562,120400.0
2009-03-18 10:10:00,11.64,11.64,11.52,11.53,81600.0,9.5538,9.5538,9.4553,9.4635,81600.0
2009-03-18 10:20:00,11.54,11.54,11.49,11.49,87600.0,9.4718,9.4718,9.4307,9.4307,87600.0
2009-03-18 10:30:00,11.49,11.53,11.41,11.43,121000.0,9.4307,9.4635,9.3651,9.3815,121000.0
2009-03-18 10:40:00,11.42,11.48,11.42,11.47,72000.0,9.3733,9.4225,9.3733,9.4143,72000.0
2009-03-18 10:50:00,11.47,11.52,11.44,11.51,92200.0,9.4143,9.4553,9.3897,9.4471,92200.0
2009-03-18 11:00:00,11.52,11.53,11.49,11.52,77200.0,9.4553,9.4635,9.4307,9.4553,77200.0
2009-03-18 11:10:00,11.52,11.55,11.51,11.52,59600.0,9.4553,9.48,9.4471,9.4553,59600.0
2009-03-18 11:20:00,11.52,11.57,11.5,11.56,121800.0,9.4553,9.4964,9.4389,9.4882,121800.0
2009-03-18 11:30:00,11.56,11.56,11.53,11.56,181200.0,9.4882,9.4882,9.4635,9.4882,181200.0
2009-03-18 11:40:00,11.56,11.63,11.56,11.58,75400.0,9.4882,9.5456,9.4882,9.5046,75400.0
2009-03-18 11:50:00,11.58,11.62,11.58,11.61,91800.0,9.5046,9.5374,9.5046,9.5292,91800.0
2009-03-18 12:00:00,11.61,11.66,11.61,11.62,96400.0,9.5292,9.5702,9.5292,9.5374,96400.0
2009-03-18 12:10:00,11.62,11.68,11.6,11.66,132200.0,9.5374,9.5867,9.521,9.5702,132200.0
2009-03-18 12:20:00,11.66,11.75,11.65,11.74,282200.0,9.5702,9.6441,9.562,9.6359,282200.0
2009-03-18 12:30:00,11.75,11.77,11.74,11.74,151200.0,9.6441,9.6605,9.6359,9.6359,151200.0
2009-03-18 12:40:00,11.75,11.79,11.74,11.76,106800.0,9.6441,9.677,9.6359,9.6523,106800.0
2009-03-18 12:50:00,11.75,11.8,11.74,11.76,133400.0,9.6441,9.6852,9.6359,9.6523,133400.0
2009-03-18 13:00:00,11.76,11.78,11.74,11.75,71600.0,9.6523,9.6687,9.6359,9.6441,71600.0
2009-03-18 13:10:00,11.74,11.77,11.74,11.76,74600.0,9.6359,9.6605,9.6359,9.6523,74600.0
2009-03-18 13:20:00,11.76,11.79,11.75,11.77,56400.0,9.6523,9.677,9.6441,9.6605,56400.0
2009-03-18 13:30:00,11.78,11.79,11.76,11.76,83000.0,9.6687,9.677,9.6523,9.6523,83000.0
2009-03-18 13:40:00,11.76,11.79,11.76,11.77,65200.0,9.6523,9.677,9.6523,9.6605,65200.0
2009-03-18 13:50:00,11.78,11.79,11.76,11.76,76800.0,9.6687,9.677,9.6523,9.6523,76800.0
2009-03-18 14:00:00,11.76,11.78,11.74,11.76,148800.0,9.6523,9.6687,9.6359,9.6523,148800.0
2009-03-18 14:10:00,11.76,11.92,11.72,11.87,147400.0,9.6523,9.7837,9.6195,9.7426,147400.0
2009-03-18 14:20:00,11.87,12.01,11.85,11.96,348800.0,9.7426,9.8575,9.7262,9.8165,348800.0
2009-03-18 14:30:00,11.96,11.99,11.81,11.88,194000.0,9.8165,9.8411,9.6934,9.7508,194000.0
2009-03-18 14:40:00,11.89,12.01,11.87,12.01,202400.0,9.759,9.8575,9.7426,9.8575,202400.0
2009-03-18 14:50:00,12.01,12.06,11.96,12.0,164400.0,9.8575,9.8986,9.8165,9.8493,164400.0
2009-03-18 15:00:00,11.99,12.0,11.9,11.94,182000.0,9.8411,9.8493,9.7672,9.8001,182000.0
2009-03-18 15:10:00,11.94,11.96,11.87,11.88,160400.0,9.8001,9.8165,9.7426,9.7508,160400.0
2009-03-18 15:20:00,11.88,11.88,11.78,11.82,313400.0,9.7508,9.7508,9.6687,9.7016,313400.0
2009-03-18 15:30:00,11.82,11.86,11.78,11.79,266000.0,9.7016,9.7344,9.6687,9.677,266000.0
2009-03-18 15:40:00,11.79,11.84,11.78,11.81,266800.0,9.677,9.718,9.6687,9.6934,266800.0
2009-03-18 15:50:00,11.81,11.86,11.81,11.86,336600.0,9.6934,9.7344,9.6934,9.7344,336600.0
2009-03-19 09:30:00,11.79,12.02,11.79,11.94,88400.0,9.677,9.8657,9.677,9.8001,88400.0
2009-03-19 09:40:00,11.94,11.97,11.88,11.93,122200.0,9.8001,9.8247,9.7508,9.7919,122200.0
2009-03-19 09:50:00,11.93,11.93,11.8,11.81,178600.0,9.7919,9.7919,9.6852,9.6934,178600.0
2009-03-19 10:00:00,11.81,11.87,11.76,11.82,126400.0,9.6934,9.7426,9.6523,9.7016,126400.0
2009-03-19 10:10:00,11.81,11.9,11.8,11.89,121000.0,9.6934,9.7672,9.6852,9.759,121000.0
2009-03-19 10:20:00,11.88,11.92,11.88,11.88,55600.0,9.7508,9.7837,9.7508,9.7508,55600.0
2009-03-19 10:30:00,11.88,11.93,11.88,11.92,94800.0,9.7508,9.7919,9.7508,9.7837,94800.0
2009-03-19 10:40:00,11.93,12.03,11.93,12.0,114800.0,9.7919,9.8739,9.7919,9.8493,114800.0
2009-03-19 10:50:00,12.0,12.02,11.99,12.01,106200.0,9.8493,9.8657,9.8411,9.8575,106200.0
2009-03-19 11:00:00,12.0,12.04,11.99,11.99,50800.0,9.8493,9.8821,9.8411,9.8411,50800.0
2009-03-19 11:10:00,11.99,12.02,11.99,11.99,89600.0,9.8411,9.8657,9.8411,9.8411,89600.0
2009-03-19 11:20:00,11.99,12.0,11.99,11.99,123600.0,9.8411,9.8493,9.8411,9.8411,123600.0
2009-03-19 11:30:00,11.99,12.01,11.99,11.99,165600.0,9.8411,9.8575,9.8411,9.8411,165600.0
2009-03-19 11:40:00,11.98,12.0,11.91,11.91,73000.0,9.8329,9.8493,9.7754,9.7754,73000.0
2009-03-19 11:50:00,11.91,12.0,11.87,11.99,222400.0,9.7754,9.8493,9.7426,9.8411,222400.0
2009-03-19 12:00:00,11.99,12.01,11.99,11.99,63600.0,9.8411,9.8575,9.8411,9.8411,63600.0
2009-03-19 12:10:00,11.99,11.99,11.92,11.93,38200.0,9.8411,9.8411,9.7837,9.7919,38200.0
2009-03-19 12:20:00,11.92,11.95,11.91,11.95,30800.0,9.7837,9.8083,9.7754,9.8083,30800.0
2009-03-19 12:30:00,11.95,11.97,11.94,11.94,36200.0,9.8083,9.8247,9.8001,9.8001,36200.0
2009-03-19 12:40:00,11.95,12.0,11.94,11.99,61800.0,9.8083,9.8493,9.8001,9.8411,61800.0
2009-03-19 12:50:00,11.99,12.01,11.98,11.99,155800.0,9.8411,9.8575,9.8329,9.8411,155800.0
2009-03-19 13:00:00,11.99,12.0,11.97,11.97,93400.0,9.8411,9.8493,9.8247,9.8247,93400.0
2009-03-19 13:10:00,11.97,12.03,11.96,12.03,80800.0,9.8247,9.8739,9.8165,9.8739,80800.0
2009-03-19 13:20:00,12.02,12.04,12.01,12.01,66000.0,9.8657,9.8821,9.8575,9.8575,66000.0
2009-03-19 13:30:00,12.02,12.02,11.97,11.99,130800.0,9.8657,9.8657,9.8247,9.8411,130800.0
2009-03-19 13:40:00,11.99,12.03,11.98,12.03,86600.0,9.8411,9.8739,9.8329,9.8739,86600.0
2009-03-19 13:50:00,12.03,12.03,11.98,11.99,39400.0,9.8739,9.8739,9.8329,9.8411,39400.0
2009-03-19 14:00:00,11.99,12.01,11.97,11.97,46400.0,9.8411,9.8575,9.8247,9.8247,46400.0
2009-03-19 14:10:00,11.97,11.97,11.92,11.92,60400.0,9.8247,9.8247,9.7837,9.7837,60400.0
2009-03-19 14:20:00,11.93,11.93,11.89,11.9,81000.0,9.7919,9.7919,9.759,9.7672,81000.0
2009-03-19 14:30:00,11.9,11.91,11.88,11.9,62400.0,9.7672,9.7754,9.7508,9.7672,62400.0
2009-03-19 14:40:00,11.9,11.92,11.87,11.88,80600.0,9.7672,9.7837,9.7426,9.7508,80600.0
2009-03-19 14:50:00,11.88,11.88,11.85,11.85,87600.0,9.7508,9.7508,9.7262,9.7262,87600.0
2009-03-19 15:00:00,11.85,11.9,11.85,11.88,91600.0,9.7262,9.7672,9.7262,9.7508,91600.0
2009-03-19 15:10:00,11.88,11.88,11.86,11.88,74600.0,9.7508,9.7508,9.7344,9.7508,74600.0
2009-03-19 15:20:00,11.87,11.88,11.81,11.82,193600.0,9.7426,9.7508,9.6934,9.7016,193600.0
2009-03-19 15:30:00,11.82,11.85,11.8,11.8,187200.0,9.7016,9.7262,9.6852,9.6852,187200.0
2009-03-19 15:40:00,11.8,11.81,11.77,11.79,311400.0,9.6852,9.6934,9.6605,9.677,311400.0
2009-03-19 15:50:00,11.79,11.8,11.76,11.8,303000.0,9.677,9.6852,9.6523,9.6852,303000.0
2009-03-20 09:30:00,11.83,11.94,11.79,11.79,451200.0,9.7098,9.8001,9.677,9.677,451200.0
2009-03-20 09:40:00,11.8,11.87,11.76,11.76,101200.0,9.6852,9.7426,9.6523,9.6523,101200.0
2009-03-20 09:50:00,11.75,11.84,11.74,11.78,72600.0,9.6441,9.718,9.6359,9.6687,72600.0
2009-03-20 10:00:00,11.78,11.8,11.76,11.8,63600.0,9.6687,9.6852,9.6523,9.6852,63600.0
2009-03-20 10:10:00,11.8,11.85,11.8,11.85,77800.0,9.6852,9.7262,9.6852,9.7262,77800.0
2009-03-20 10:20:00,11.85,11.88,11.83,11.88,77600.0,9.7262,9.7508,9.7098,9.7508,77600.0
2009-03-20 10:30:00,11.87,11.88,11.83,11.84,40400.0,9.7426,9.7508,9.7098,9.718,40400.0
2009-03-20 10:40:00,11.84,11.85,11.83,11.85,55200.0,9.718,9.7262,9.7098,9.7262,55200.0
2009-03-20 10:50:00,11.85,11.88,11.84,11.85,168200.0,9.7262,9.7508,9.718,9.7262,168200.0
2009-03-20 11:00:00,11.85,11.85,11.81,11.84,78400.0,9.7262,9.7262,9.6934,9.718,78400.0
2009-03-20 11:10:00,11.84,11.85,11.82,11.84,70000.0,9.718,9.7262,9.7016,9.718,70000.0
2009-03-20 11:20:00,11.84,11.87,11.83,11.85,64800.0,9.718,9.7426,9.7098,9.7262,64800.0
2009-03-20 11:30:00,11.85,11.88,11.84,11.88,41400.0,9.7262,9.7508,9.718,9.7508,41400.0
2009-03-20 11:40:00,11.88,11.9,11.87,11.89,42400.0,9.7508,9.7672,9.7426,9.759,42400.0
2009-03-20 11:50:00,11.89,11.9,11.88,11.88,26600.0,9.759,9.7672,9.7508,9.7508,26600.0
2009-03-20 12:00:00,11.88,11.89,11.86,11.88,28200.0,9.7508,9.759,9.7344,9.7508,28200.0
2009-03-20 12:10:00,11.87,11.9,11.87,11.88,19400.0,9.7426,9.7672,9.7426,9.7508,19400.0
2009-03-20 12:20:00,11.88,11.9,11.88,11.88,22600.0,9.7508,9.7672,9.7508,9.7508,22600.0
2009-03-20 12:30:00,11.88,11.92,11.88,11.9,42400.0,9.7508,9.7837,9.7508,9.7672,42400.0
2009-03-20 12:40:00,11.9,11.9,11.87,11.88,42000.0,9.7672,9.7672,9.7426,9.7508,42000.0
2009-03-20 12:50:00,11.87,11.88,11.83,11.83,118000.0,9.7426,9.7508,9.7098,9.7098,118000.0
2009-03-20 13:00:00,11.83,11.85,11.82,11.83,94400.0,9.7098,9.7262,9.7016,9.7098,94400.0
2009-03-20 13:10:00,11.83,11.86,11.83,11.84,34200.0,9.7098,9.7344,9.7098,9.718,34200.0
2009-03-20 13:20:00,11.84,11.86,11.79,11.84,219800.0,9.718,9.7344,9.677,9.718,219800.0
2009-03-20 13:30:00,11.84,11.85,11.8,11.8,141200.0,9.718,9.7262,9.6852,9.6852,141200.0
2009-03-20 13:40:00,11.8,11.83,11.76,11.77,72400.0,9.6852,9.7098,9.6523,9.6605,72400.0
2009-03-20 13:50:00,11.77,11.79,11.72,11.72,34200.0,9.6605,9.677,9.6195,9.6195,34200.0
2009-03-20 14:00:00,11.72,11.72,11.64,11.65,102600.0,9.6195,9.6195,9.5538,9.562,102600.0
2009-03-20 14:10:00,11.65,11.65,11.62,11.62,81000.0,9.562,9.562,9.5374,9.5374,81000.0
2009-03-20 14:20:00,11.62,11.63,11.6,11.63,67200.0,9.5374,9.5456,9.521,9.5456,67200.0
2009-03-20 14:30:00,11.63,11.64,11.61,11.64,47800.0,9.5456,9.5538,9.5292,9.5538,47800.0
2009-03-20 14:40:00,11.64,11.64,11.6,11.62,33400.0,9.5538,9.5538,9.521,9.5374,33400.0
2009-03-20 14:50:00,11.61,11.64,11.59,11.63,55600.0,9.5292,9.5538,9.5128,9.5456,55600.0
2009-03-20 15:00:00,11.64,11.66,11.63,11.63,49600.0,9.5538,9.5702,9.5456,9.5456,49600.0
2009-03-20 15:10:00,11.63,11.67,11.63,11.63,33800.0,9.5456,9.5785,9.5456,9.5456,33800.0
2009-03-20 15:20:00,11.63,11.69,11.63,11.65,51800.0,9.5456,9.5949,9.5456,9.562,51800.0
2009-03-20 15:30:00,11.65,11.7,11.65,11.65,104800.0,9.562,9.6031,9.562,9.562,104800.0
2009-03-20 15:40:00,11.65,11.66,11.61,11.61,97200.0,9.562,9.5702,9.5292,9.5292,97200.0
2009-03-20 15:50:00,11.61,11.63,11.6,11.6,167400.0,9.5292,9.5456,9.521,9.521,167400.0
2009-03-23 09:30:00,11.69,11.94,11.69,11.88,165600.0,9.5949,9.8001,9.5949,9.7508,165600.0
2009-03-23 09:40:00,11.9,11.94,11.82,11.85,84400.0,9.7672,9.8001,9.7016,9.7262,84400.0
2009-03-23 09:50:00,11.85,11.91,11.85,11.91,94200.0,9.7262,9.7754,9.7262,9.7754,94200.0
2009-03-23 10:00:00,11.92,11.96,11.92,11.94,64000.0,9.7837,9.8165,9.7837,9.8001,64000.0
2009-03-23 10:10:00,11.94,11.98,11.92,11.97,73600.0,9.8001,9.8329,9.7837,9.8247,73600.0
2009-03-23 10:20:00,11.97,11.98,11.91,11.92,58000.0,9.8247,9.8329,9.7754,9.7837,58000.0
2009-03-23 10:30:00,11.91,11.97,11.9,11.94,57400.0,9.7754,9.8247,9.7672,9.8001,57400.0
2009-03-23 10:40:00,11.94,11.99,11.93,11.99,55200.0,9.8001,9.8411,9.7919,9.8411,55200.0
2009-03-23 10:50:00,11.99,12.02,11.96,12.01,64600.0,9.8411,9.8657,9.8165,9.8575,64600.0
2009-03-23 11:00:00,12.02,12.05,12.01,12.02,59800.0,9.8657,9.8904,9.8575,9.8657,59800.0
2009-03-23 11:10:00,12.01,12.06,12.0,12.04,46200.0,9.8575,9.8986,9.8493,9.8821,46200.0
2009-03-23 11:20:00,12.04,12.05,12.01,12.04,38600.0,9.8821,9.8904,9.8575,9.8821,38600.0
2009-03-23 11:30:00,12.04,12.06,12.04,12.06,36800.0,9.8821,9.8986,9.8821,9.8986,36800.0
2009-03-23 11:40:00,12.06,12.06,12.04,12.05,57600.0,9.8986,9.8986,9.8821,9.8904,57600.0
2009-03-23 11:50:00,12.05,12.17,12.05,12.15,54800.0,9.8904,9.9888,9.8904,9.9724,54800.0
2009-03-23 12:00:00,12.15,12.16,12.13,12.15,58400.0,9.9724,9.9806,9.956,9.9724,58400.0
2009-03-23 12:10:00,12.15,12.2,12.15,12.19,50200.0,9.9724,10.0135,9.9724,10.0053,50200.0
2009-03-23 12:20:00,12.19,12.22,12.18,12.22,37400.0,10.0053,10.0299,9.9971,10.0299,37400.0
2009-03-23 12:30:00,12.22,12.22,12.19,12.19,32600.0,10.0299,10.0299,10.0053,10.0053,32600.0
2009-03-23 12:40:00,12.19,12.2,12.17,12.17,59800.0,10.0053,10.0135,9.9888,9.9888,59800.0
2009-03-23 12:50:00,12.17,12.21,12.17,12.19,57600.0,9.9888,10.0217,9.9888,10.0053,57600.0
2009-03-23 13:00:00,12.2,12.2,12.14,12.15,79200.0,10.0135,10.0135,9.9642,9.9724,79200.0
2009-03-23 13:10:00,12.15,12.19,12.13,12.13,67800.0,9.9724,10.0053,9.956,9.956,67800.0
2009-03-23 13:20:00,12.13,12.14,12.06,12.06,86800.0,9.956,9.9642,9.8986,9.8986,86800.0
2009-03-23 13:30:00,12.06,12.08,12.04,12.07,59400.0,9.8986,9.915,9.8821,9.9068,59400.0
2009-03-23 13:40:00,12.07,12.08,12.06,12.07,55400.0,9.9068,9.915,9.8986,9.9068,55400.0
2009-03-23 13:50:00,12.08,12.09,12.05,12.06,46200.0,9.915,9.9232,9.8904,9.8986,46200.0
2009-03-23 14:00:00,12.06,12.08,12.06,12.08,26600.0,9.8986,9.915,9.8986,9.915,26600.0
2009-03-23 14:10:00,12.08,12.08,12.04,12.05,45800.0,9.915,9.915,9.8821,9.8904,45800.0
2009-03-23 14:20:00,12.04,12.12,12.04,12.11,89000.0,9.8821,9.9478,9.8821,9.9396,89000.0
2009-03-23 14:30:00,12.11,12.13,12.1,12.12,42800.0,9.9396,9.956,9.9314,9.9478,42800.0
2009-03-23 14:40:00,12.12,12.18,12.1,12.18,55800.0,9.9478,9.9971,9.9314,9.9971,55800.0
2009-03-23 14:50:00,12.18,12.27,12.17,12.27,84000.0,9.9971,10.0709,9.9888,10.0709,84000.0
2009-03-23 15:00:00,12.26,12.31,12.25,12.25,176000.0,10.0627,10.1038,10.0545,10.0545,176000.0
2009-03-23 15:10:00,12.25,12.31,12.24,12.3,98000.0,10.0545,10.1038,10.0463,10.0955,98000.0
2009-03-23 15:20:00,12.3,12.31,12.29,12.3,103800.0,10.0955,10.1038,10.0873,10.0955,103800.0
2009-03-23 15:30:00,12.3,12.31,12.27,12.31,90400.0,10.0955,10.1038,10.0709,10.1038,90400.0
2009-03-23 15:40:00,12.31,12.36,12.31,12.36,160200.0,10.1038,10.1448,10.1038,10.1448,160200.0
2009-03-23 15:50:00,12.36,12.4,12.35,12.4,226600.0,10.1448,10.1776,10.1366,10.1776,226600.0
2009-03-24 09:30:00,12.29,12.4,12.28,12.35,57000.0,10.0873,10.1776,10.0791,10.1366,57000.0
2009-03-24 09:40:00,12.35,12.38,12.29,12.38,69400.0,10.1366,10.1612,10.0873,10.1612,69400.0
2009-03-24 09:50:00,12.38,12.52,12.37,12.5,151200.0,10.1612,10.2761,10.153,10.2597,151200.0
2009-03-24 10:00:00,12.5,12.6,12.5,12.55,155800.0,10.2597,10.3418,10.2597,10.3007,155800.0
2009-03-24 10:10:00,12.56,12.65,12.56,12.59,184000.0,10.3089,10.3828,10.3089,10.3336,184000.0
2009-03-24 10:20:00,12.6,12.6,12.51,12.52,86800.0,10.3418,10.3418,10.2679,10.2761,86800.0
2009-03-24 10:30:00,12.52,12.53,12.5,12.51,74400.0,10.2761,10.2843,10.2597,10.2679,74400.0
2009-03-24 10:40:00,12.51,12.56,12.49,12.5,232600.0,10.2679,10.3089,10.2515,10.2597,232600.0
2009-03-24 10:50:00,12.5,12.55,12.49,12.54,106000.0,10.2597,10.3007,10.2515,10.2925,106000.0
2009-03-24 11:00:00,12.54,12.54,12.5,12.5,76400.0,10.2925,10.2925,10.2597,10.2597,76400.0
2009-03-24 11:10:00,12.5,12.52,12.5,12.52,71200.0,10.2597,10.2761,10.2597,10.2761,71200.0
2009-03-24 11:20:00,12.52,12.59,12.52,12.56,78800.0,10.2761,10.3336,10.2761,10.3089,78800.0
2009-03-24 11:30:00,12.56,12.57,12.53,12.54,71200.0,10.3089,10.3172,10.2843,10.2925,71200.0
2009-03-24 11:40:00,12.54,12.59,12.54,12.59,44800.0,10.2925,10.3336,10.2925,10.3336,44800.0
2009-03-24 11:50:00,12.59,12.59,12.53,12.56,42200.0,10.3336,10.3336,10.2843,10.3089,42200.0
2009-03-24 12:00:00,12.56,12.56,12.55,12.55,58800.0,10.3089,10.3089,10.3007,10.3007,58800.0
2009-03-24 12:10:00,12.55,12.59,12.54,12.59,36400.0,10.3007,10.3336,10.2925,10.3336,36400.0
2009-03-24 12:20:00,12.59,12.59,12.55,12.55,44000.0,10.3336,10.3336,10.3007,10.3007,44000.0
2009-03-24 12:30:00,12.55,12.58,12.53,12.53,40200.0,10.3007,10.3254,10.2843,10.2843,40200.0
2009-03-24 12:40:00,12.53,12.6,12.52,12.59,32600.0,10.2843,10.3418,10.2761,10.3336,32600.0
2009-03-24 12:50:00,12.59,12.63,12.59,12.62,61400.0,10.3336,10.3664,10.3336,10.3582,61400.0
2009-03-24 13:00:00,12.61,12.63,12.6,12.63,44400.0,10.35,10.3664,10.3418,10.3664,44400.0
2009-03-24 13:10:00,12.63,12.65,12.62,12.63,59000.0,10.3664,10.3828,10.3582,10.3664,59000.0
2009-03-24 13:20:00,12.63,12.65,12.63,12.65,39600.0,10.3664,10.3828,10.3664,10.3828,39600.0
2009-03-24 13:30:00,12.65,12.65,12.61,12.63,65000.0,10.3828,10.3828,10.35,10.3664,65000.0
2009-03-24 13:40:00,12.63,12.65,12.62,12.63,55000.0,10.3664,10.3828,10.3582,10.3664,55000.0
2009-03-24 13:50:00,12.62,12.68,12.62,12.67,62600.0,10.3582,10.4074,10.3582,10.3992,62600.0
2009-03-24 14:00:00,12.67,12.68,12.67,12.68,125600.0,10.3992,10.4074,10.3992,10.4074,125600.0
2009-03-24 14:10:00,12.68,12.69,12.65,12.68,147800.0,10.4074,10.4156,10.3828,10.4074,147800.0
2009-03-24 14:20:00,12.68,12.71,12.63,12.63,77200.0,10.4074,10.4321,10.3664,10.3664,77200.0
2009-03-24 14:30:00,12.63,12.65,12.61,12.62,82600.0,10.3664,10.3828,10.35,10.3582,82600.0
2009-03-24 14:40:00,12.63,12.66,12.62,12.65,74400.0,10.3664,10.391,10.3582,10.3828,74400.0
2009-03-24 14:50:00,12.66,12.66,12.58,12.59,148400.0,10.391,10.391,10.3254,10.3336,148400.0
2009-03-24 15:00:00,12.59,12.6,12.56,12.56,98200.0,10.3336,10.3418,10.3089,10.3089,98200.0
2009-03-24 15:10:00,12.56,12.59,12.56,12.59,107200.0,10.3089,10.3336,10.3089,10.3336,107200.0
2009-03-24 15:20:00,12.58,12.61,12.58,12.6,117000.0,10.3254,10.35,10.3254,10.3418,117000.0
2009-03-24 15:30:00,12.6,12.65,12.59,12.65,153000.0,10.3418,10.3828,10.3336,10.3828,153000.0
2009-03-24 15:40:00,12.65,12.65,12.61,12.63,194000.0,10.3828,10.3828,10.35,10.3664,194000.0
2009-03-24 15:50:00,12.63,12.63,12.52,12.54,351400.0,10.3664,10.3664,10.2761,10.2925,351400.0
2009-03-25 09:30:00,12.59,12.74,12.59,12.69,54200.0,10.3336,10.4567,10.3336,10.4156,54200.0
2009-03-25 09:40:00,12.69,12.7,12.61,12.61,67600.0,10.4156,10.4239,10.35,10.35,67600.0
2009-03-25 09:50:00,12.61,12.66,12.6,12.64,38600.0,10.35,10.391,10.3418,10.3746,38600.0
2009-03-25 10:00:00,12.65,12.71,12.63,12.71,72200.0,10.3828,10.4321,10.3664,10.4321,72200.0
2009-03-25 10:10:00,12.71,12.77,12.68,12.72,54600.0,10.4321,10.4813,10.4074,10.4403,54600.0
2009-03-25 10:20:00,12.72,12.79,12.72,12.79,50000.0,10.4403,10.4977,10.4403,10.4977,50000.0
2009-03-25 10:30:00,12.79,12.87,12.79,12.86,61800.0,10.4977,10.5634,10.4977,10.5552,61800.0
2009-03-25 10:40:00,12.86,12.87,12.81,12.82,49200.0,10.5552,10.5634,10.5141,10.5224,49200.0
2009-03-25 10:50:00,12.82,12.88,12.81,12.84,54000.0,10.5224,10.5716,10.5141,10.5388,54000.0
2009-03-25 11:00:00,12.84,12.88,12.83,12.85,43200.0,10.5388,10.5716,10.5306,10.547,43200.0
2009-03-25 11:10:00,12.85,12.86,12.77,12.77,56000.0,10.547,10.5552,10.4813,10.4813,56000.0
2009-03-25 11:20:00,12.77,12.83,12.76,12.81,38600.0,10.4813,10.5306,10.4731,10.5141,38600.0
2009-03-25 11:30:00,12.82,12.84,12.81,12.83,48600.0,10.5224,10.5388,10.5141,10.5306,48600.0
2009-03-25 11:40:00,12.83,12.88,12.81,12.85,28600.0,10.5306,10.5716,10.5141,10.547,28600.0
2009-03-25 11:50:00,12.85,12.87,12.83,12.86,16400.0,10.547,10.5634,10.5306,10.5552,16400.0
2009-03-25 12:00:00,12.86,12.93,12.85,12.92,67600.0,10.5552,10.6126,10.547,10.6044,67600.0
2009-03-25 12:10:00,12.92,12.92,12.85,12.86,78200.0,10.6044,10.6044,10.547,10.5552,78200.0
2009-03-25 12:20:00,12.86,12.86,12.8,12.81,71400.0,10.5552,10.5552,10.5059,10.5141,71400.0
2009-03-25 12:30:00,12.81,12.81,12.76,12.77,87800.0,10.5141,10.5141,10.4731,10.4813,87800.0
2009-03-25 12:40:00,12.77,12.81,12.74,12.81,111000.0,10.4813,10.5141,10.4567,10.5141,111000.0
2009-03-25 12:50:00,12.8,12.8,12.77,12.79,63200.0,10.5059,10.5059,10.4813,10.4977,63200.0
2009-03-25 13:00:00,12.79,12.81,12.74,12.74,44000.0,10.4977,10.5141,10.4567,10.4567,44000.0
2009-03-25 13:10:00,12.75,12.76,12.68,12.69,60800.0,10.4649,10.4731,10.4074,10.4156,60800.0
2009-03-25 13:20:00,12.68,12.69,12.61,12.62,71200.0,10.4074,10.4156,10.35,10.3582,71200.0
2009-03-25 13:30:00,12.63,12.63,12.59,12.6,83800.0,10.3664,10.3664,10.3336,10.3418,83800.0
2009-03-25 13:40:00,12.59,12.61,12.56,12.57,50000.0,10.3336,10.35,10.3089,10.3172,50000.0
2009-03-25 13:50:00,12.57,12.61,12.57,12.58,64200.0,10.3172,10.35,10.3172,10.3254,64200.0
2009-03-25 14:00:00,12.57,12.58,12.47,12.47,76800.0,10.3172,10.3254,10.2351,10.2351,76800.0
2009-03-25 14:10:00,12.47,12.49,12.42,12.44,100600.0,10.2351,10.2515,10.194,10.2105,100600.0
2009-03-25 14:20:00,12.44,12.47,12.43,12.44,181600.0,10.2105,10.2351,10.2022,10.2105,181600.0
2009-03-25 14:30:00,12.44,12.46,12.37,12.37,143400.0,10.2105,10.2269,10.153,10.153,143400.0
2009-03-25 14:40:00,12.38,12.4,12.36,12.37,110800.0,10.1612,10.1776,10.1448,10.153,110800.0
2009-03-25 14:50:00,12.36,12.43,12.36,12.38,149600.0,10.1448,10.2022,10.1448,10.1612,149600.0
2009-03-25 15:00:00,12.38,12.42,12.35,12.4,177600.0,10.1612,10.194,10.1366,10.1776,177600.0
2009-03-25 15:10:00,12.4,12.45,12.4,12.44,109000.0,10.1776,10.2187,10.1776,10.2105,109000.0
2009-03-25 15:20:00,12.44,12.46,12.43,12.44,112000.0,10.2105,10.2269,10.2022,10.2105,112000.0
2009-03-25 15:30:00,12.45,12.49,12.45,12.47,149000.0,10.2187,10.2515,10.2187,10.2351,149000.0
2009-03-25 15:40:00,12.47,12.52,12.44,12.49,206600.0,10.2351,10.2761,10.2105,10.2515,206600.0
2009-03-25 15:50:00,12.49,12.62,12.47,12.62,312400.0,10.2515,10.3582,10.2351,10.3582,312400.0
2009-03-26 09:30:00,12.74,12.81,12.71,12.72,74800.0,10.4567,10.5141,10.4321,10.4403,74800.0
2009-03-26 09:40:00,12.72,12.77,12.68,12.68,106000.0,10.4403,10.4813,10.4074,10.4074,106000.0
2009-03-26 09:50:00,12.69,12.72,12.62,12.63,39600.0,10.4156,10.4403,10.3582,10.3664,39600.0
2009-03-26 10:00:00,12.63,12.67,12.62,12.65,46200.0,10.3664,10.3992,10.3582,10.3828,46200.0
2009-03-26 10:10:00,12.64,12.64,12.54,12.56,72000.0,10.3746,10.3746,10.2925,10.3089,72000.0
2009-03-26 10:20:00,12.56,12.61,12.49,12.51,53200.0,10.3089,10.35,10.2515,10.2679,53200.0
2009-03-26 10:30:00,12.5,12.62,12.49,12.58,131200.0,10.2597,10.3582,10.2515,10.3254,131200.0
2009-03-26 10:40:00,12.58,12.65,12.58,12.62,73000.0,10.3254,10.3828,10.3254,10.3582,73000.0
2009-03-26 10:50:00,12.61,12.63,12.57,12.61,68600.0,10.35,10.3664,10.3172,10.35,68600.0
2009-03-26 11:00:00,12.61,12.64,12.6,12.63,38400.0,10.35,10.3746,10.3418,10.3664,38400.0
2009-03-26 11:10:00,12.63,12.63,12.6,12.6,53600.0,10.3664,10.3664,10.3418,10.3418,53600.0
2009-03-26 11:20:00,12.61,12.65,12.6,12.6,98400.0,10.35,10.3828,10.3418,10.3418,98400.0
2009-03-26 11:30:00,12.6,12.66,12.6,12.62,118600.0,10.3418,10.391,10.3418,10.3582,118600.0
2009-03-26 11:40:00,12.62,12.63,12.58,12.58,51200.0,10.3582,10.3664,10.3254,10.3254,51200.0
2009-03-26 11:50:00,12.59,12.6,12.53,12.6,43200.0,10.3336,10.3418,10.2843,10.3418,43200.0
2009-03-26 12:00:00,12.61,12.69,12.59,12.69,40600.0,10.35,10.4156,10.3336,10.4156,40600.0
2009-03-26 12:10:00,12.69,12.72,12.68,12.7,60000.0,10.4156,10.4403,10.4074,10.4239,60000.0
2009-03-26 12:20:00,12.7,12.75,12.7,12.74,52600.0,10.4239,10.4649,10.4239,10.4567,52600.0
2009-03-26 12:30:00,12.74,12.76,12.7,12.76,55400.0,10.4567,10.4731,10.4239,10.4731,55400.0
2009-03-26 12:40:00,12.76,12.76,12.68,12.7,95200.0,10.4731,10.4731,10.4074,10.4239,95200.0
2009-03-26 12:50:00,12.7,12.7,12.65,12.68,100600.0,10.4239,10.4239,10.3828,10.4074,100600.0
2009-03-26 13:00:00,12.68,12.84,12.68,12.83,84000.0,10.4074,10.5388,10.4074,10.5306,84000.0
2009-03-26 13:10:00,12.83,12.87,12.81,12.86,64600.0,10.5306,10.5634,10.5141,10.5552,64600.0
2009-03-26 13:20:00,12.86,12.93,12.86,12.9,58400.0,10.5552,10.6126,10.5552,10.588,58400.0
2009-03-26 13:30:00,12.9,12.93,12.84,12.87,54200.0,10.588,10.6126,10.5388,10.5634,54200.0
2009-03-26 13:40:00,12.88,12.88,12.83,12.85,43000.0,10.5716,10.5716,10.5306,10.547,43000.0
2009-03-26 13:50:00,12.85,12.89,12.83,12.84,54800.0,10.547,10.5798,10.5306,10.5388,54800.0
2009-03-26 14:00:00,12.83,12.9,12.83,12.9,80000.0,10.5306,10.588,10.5306,10.588,80000.0
2009-03-26 14:10:00,12.9,12.92,12.85,12.86,115400.0,10.588,10.6044,10.547,10.5552,115400.0
2009-03-26 14:20:00,12.86,12.88,12.79,12.8,106800.0,10.5552,10.5716,10.4977,10.5059,106800.0
2009-03-26 14:30:00,12.8,12.85,12.77,12.82,107800.0,10.5059,10.547,10.4813,10.5224,107800.0
2009-03-26 14:40:00,12.83,12.88,12.81,12.85,114200.0,10.5306,10.5716,10.5141,10.547,114200.0
2009-03-26 14:50:00,12.85,12.87,12.79,12.8,100800.0,10.547,10.5634,10.4977,10.5059,100800.0
2009-03-26 15:00:00,12.8,12.9,12.8,12.88,104200.0,10.5059,10.588,10.5059,10.5716,104200.0
2009-03-26 15:10:00,12.88,12.91,12.82,12.84,180400.0,10.5716,10.5962,10.5224,10.5388,180400.0
2009-03-26 15:20:00,12.84,12.9,12.83,12.9,211200.0,10.5388,10.588,10.5306,10.588,211200.0
2009-03-26 15:30:00,12.9,12.91,12.87,12.88,321000.0,10.588,10.5962,10.5634,10.5716,321000.0
2009-03-26 15:40:00,12.88,12.97,12.88,12.97,217600.0,10.5716,10.6455,10.5716,10.6455,217600.0
2009-03-26 15:50:00,12.97,13.01,12.93,12.97,450400.0,10.6455,10.6783,10.6126,10.6455,450400.0
2009-03-27 09:30:00,12.91,12.94,12.73,12.79,79400.0,10.5962,10.6208,10.4485,10.4977,79400.0
2009-03-27 09:40:00,12.8,12.86,12.77,12.81,62800.0,10.5059,10.5552,10.4813,10.5141,62800.0
2009-03-27 09:50:00,12.81,12.88,12.78,12.78,86800.0,10.5141,10.5716,10.4895,10.4895,86800.0
2009-03-27 10:00:00,12.8,12.81,12.6,12.6,153200.0,10.5059,10.5141,10.3418,10.3418,153200.0
2009-03-27 10:10:00,12.6,12.63,12.58,12.6,137600.0,10.3418,10.3664,10.3254,10.3418,137600.0
2009-03-27 10:20:00,12.6,12.74,12.6,12.74,78600.0,10.3418,10.4567,10.3418,10.4567,78600.0
2009-03-27 10:30:00,12.74,12.79,12.7,12.78,37200.0,10.4567,10.4977,10.4239,10.4895,37200.0
2009-03-27 10:40:00,12.78,12.83,12.75,12.82,78600.0,10.4895,10.5306,10.4649,10.5224,78600.0
2009-03-27 10:50:00,12.81,12.83,12.79,12.81,51600.0,10.5141,10.5306,10.4977,10.5141,51600.0
2009-03-27 11:00:00,12.8,12.84,12.79,12.81,28000.0,10.5059,10.5388,10.4977,10.5141,28000.0
2009-03-27 11:10:00,12.81,12.85,12.8,12.84,33400.0,10.5141,10.547,10.5059,10.5388,33400.0
2009-03-27 11:20:00,12.84,12.85,12.74,12.75,54600.0,10.5388,10.547,10.4567,10.4649,54600.0
2009-03-27 11:30:00,12.76,12.81,12.75,12.79,47400.0,10.4731,10.5141,10.4649,10.4977,47400.0
2009-03-27 11:40:00,12.79,12.83,12.77,12.79,61600.0,10.4977,10.5306,10.4813,10.4977,61600.0
2009-03-27 11:50:00,12.79,12.81,12.76,12.77,40800.0,10.4977,10.5141,10.4731,10.4813,40800.0
2009-03-27 12:00:00,12.77,12.83,12.77,12.82,34400.0,10.4813,10.5306,10.4813,10.5224,34400.0
2009-03-27 12:10:00,12.81,12.83,12.79,12.81,61200.0,10.5141,10.5306,10.4977,10.5141,61200.0
2009-03-27 12:20:00,12.81,12.82,12.8,12.8,28200.0,10.5141,10.5224,10.5059,10.5059,28200.0
2009-03-27 12:30:00,12.81,12.83,12.8,12.81,38200.0,10.5141,10.5306,10.5059,10.5141,38200.0
2009-03-27 12:40:00,12.81,12.83,12.8,12.8,51200.0,10.5141,10.5306,10.5059,10.5059,51200.0
2009-03-27 12:50:00,12.8,12.83,12.76,12.76,43400.0,10.5059,10.5306,10.4731,10.4731,43400.0
2009-03-27 13:00:00,12.76,12.78,12.75,12.78,98800.0,10.4731,10.4895,10.4649,10.4895,98800.0
2009-03-27 13:10:00,12.78,12.83,12.76,12.81,36000.0,10.4895,10.5306,10.4731,10.5141,36000.0
2009-03-27 13:20:00,12.81,12.84,12.8,12.83,38200.0,10.5141,10.5388,10.5059,10.5306,38200.0
2009-03-27 13:30:00,12.83,12.88,12.81,12.84,51400.0,10.5306,10.5716,10.5141,10.5388,51400.0
2009-03-27 13:40:00,12.84,12.84,12.78,12.82,81000.0,10.5388,10.5388,10.4895,10.5224,81000.0
2009-03-27 13:50:00,12.82,12.82,12.76,12.79,49200.0,10.5224,10.5224,10.4731,10.4977,49200.0
2009-03-27 14:00:00,12.8,12.81,12.77,12.81,64400.0,10.5059,10.5141,10.4813,10.5141,64400.0
2009-03-27 14:10:00,12.8,12.86,12.8,12.85,105400.0,10.5059,10.5552,10.5059,10.547,105400.0
2009-03-27 14:20:00,12.85,12.9,12.84,12.88,59800.0,10.547,10.588,10.5388,10.5716,59800.0
2009-03-27 14:30:00,12.88,12.88,12.84,12.85,90800.0,10.5716,10.5716,10.5388,10.547,90800.0
2009-03-27 14:40:00,12.85,12.88,12.8,12.84,59200.0,10.547,10.5716,10.5059,10.5388,59200.0
2009-03-27 14:50:00,12.84,12.88,12.81,12.88,83000.0,10.5388,10.5716,10.5141,10.5716,83000.0
2009-03-27 15:00:00,12.87,12.92,12.87,12.91,82200.0,10.5634,10.6044,10.5634,10.5962,82200.0
2009-03-27 15:10:00,12.91,12.92,12.87,12.92,74400.0,10.5962,10.6044,10.5634,10.6044,74400.0
2009-03-27 15:20:00,12.91,12.92,12.85,12.88,103800.0,10.5962,10.6044,10.547,10.5716,103800.0
2009-03-27 15:30:00,12.88,12.9,12.81,12.83,135000.0,10.5716,10.588,10.5141,10.5306,135000.0
2009-03-27 15:40:00,12.83,12.9,12.82,12.88,167400.0,10.5306,10.588,10.5224,10.5716,167400.0
2009-03-27 15:50:00,12.88,12.89,12.83,12.86,240200.0,10.5716,10.5798,10.5306,10.5552,240200.0
2009-03-30 09:30:00,12.62,12.76,12.31,12.44,80000.0,10.3582,10.4731,10.1038,10.2105,80000.0
2009-03-30 09:40:00,12.43,12.47,12.24,12.3,169600.0,10.2022,10.2351,10.0463,10.0955,169600.0
2009-03-30 09:50:00,12.3,12.37,12.3,12.37,119800.0,10.0955,10.153,10.0955,10.153,119800.0
2009-03-30 10:00:00,12.37,12.4,12.35,12.4,153600.0,10.153,10.1776,10.1366,10.1776,153600.0
2009-03-30 10:10:00,12.4,12.42,12.38,12.38,109800.0,10.1776,10.194,10.1612,10.1612,109800.0
2009-03-30 10:20:00,12.38,12.4,12.35,12.4,45400.0,10.1612,10.1776,10.1366,10.1776,45400.0
2009-03-30 10:30:00,12.4,12.4,12.36,12.38,137800.0,10.1776,10.1776,10.1448,10.1612,137800.0
2009-03-30 10:40:00,12.38,12.4,12.36,12.36,118600.0,10.1612,10.1776,10.1448,10.1448,118600.0
2009-03-30 10:50:00,12.36,12.38,12.36,12.38,27800.0,10.1448,10.1612,10.1448,10.1612,27800.0
2009-03-30 11:00:00,12.38,12.38,12.34,12.34,91200.0,10.1612,10.1612,10.1284,10.1284,91200.0
2009-03-30 11:10:00,12.34,12.4,12.34,12.38,102000.0,10.1284,10.1776,10.1284,10.1612,102000.0
2009-03-30 11:20:00,12.38,12.39,12.34,12.34,78000.0,10.1612,10.1694,10.1284,10.1284,78000.0
2009-03-30 11:30:00,12.34,12.34,12.26,12.27,66200.0,10.1284,10.1284,10.0627,10.0709,66200.0
2009-03-30 11:40:00,12.26,12.27,12.24,12.27,65600.0,10.0627,10.0709,10.0463,10.0709,65600.0
2009-03-30 11:50:00,12.27,12.31,12.24,12.3,82400.0,10.0709,10.1038,10.0463,10.0955,82400.0
2009-03-30 12:00:00,12.31,12.31,12.29,12.31,80400.0,10.1038,10.1038,10.0873,10.1038,80400.0
2009-03-30 12:10:00,12.3,12.34,12.3,12.34,54000.0,10.0955,10.1284,10.0955,10.1284,54000.0
2009-03-30 12:20:00,12.34,12.35,12.3,12.3,67600.0,10.1284,10.1366,10.0955,10.0955,67600.0
2009-03-30 12:30:00,12.3,12.32,12.27,12.32,44600.0,10.0955,10.112,10.0709,10.112,44600.0
2009-03-30 12:40:00,12.31,12.33,12.29,12.31,18400.0,10.1038,10.1202,10.0873,10.1038,18400.0
2009-03-30 12:50:00,12.31,12.31,12.28,12.29,36800.0,10.1038,10.1038,10.0791,10.0873,36800.0
2009-03-30 13:00:00,12.29,12.31,12.27,12.29,50200.0,10.0873,10.1038,10.0709,10.0873,50200.0
2009-03-30 13:10:00,12.29,12.29,12.26,12.26,23800.0,10.0873,10.0873,10.0627,10.0627,23800.0
2009-03-30 13:20:00,12.26,12.27,12.25,12.27,36400.0,10.0627,10.0709,10.0545,10.0709,36400.0
2009-03-30 13:30:00,12.27,12.28,12.21,12.22,78800.0,10.0709,10.0791,10.0217,10.0299,78800.0
2009-03-30 13:40:00,12.21,12.22,12.13,12.15,90800.0,10.0217,10.0299,9.956,9.9724,90800.0
2009-03-30 13:50:00,12.15,12.18,12.15,12.17,106000.0,9.9724,9.9971,9.9724,9.9888,106000.0
2009-03-30 14:00:00,12.16,12.21,12.15,12.2,87000.0,9.9806,10.0217,9.9724,10.0135,87000.0
2009-03-30 14:10:00,12.2,12.27,12.19,12.26,75200.0,10.0135,10.0709,10.0053,10.0627,75200.0
2009-03-30 14:20:00,12.26,12.28,12.23,12.26,80400.0,10.0627,10.0791,10.0381,10.0627,80400.0
2009-03-30 14:30:00,12.26,12.26,12.21,12.24,70200.0,10.0627,10.0627,10.0217,10.0463,70200.0
2009-03-30 14:40:00,12.24,12.24,12.17,12.17,42000.0,10.0463,10.0463,9.9888,9.9888,42000.0
2009-03-30 14:50:00,12.17,12.19,12.16,12.16,52200.0,9.9888,10.0053,9.9806,9.9806,52200.0
2009-03-30 15:00:00,12.16,12.22,12.15,12.22,70600.0,9.9806,10.0299,9.9724,10.0299,70600.0
2009-03-30 15:10:00,12.22,12.28,12.22,12.26,59800.0,10.0299,10.0791,10.0299,10.0627,59800.0
2009-03-30 15:20:00,12.26,12.32,12.26,12.28,143800.0,10.0627,10.112,10.0627,10.0791,143800.0
2009-03-30 15:30:00,12.28,12.32,12.27,12.29,113400.0,10.0791,10.112,10.0709,10.0873,113400.0
2009-03-30 15:40:00,12.28,12.3,12.24,12.25,132600.0,10.0791,10.0955,10.0463,10.0545,132600.0
2009-03-30 15:50:00,12.26,12.35,12.26,12.34,198200.0,10.0627,10.1366,10.0627,10.1284,198200.0
2009-03-31 09:30:00,12.36,12.46,12.27,12.34,119600.0,10.1448,10.2269,10.0709,10.1284,119600.0
2009-03-31 09:40:00,12.34,12.34,12.24,12.3,105000.0,10.1284,10.1284,10.0463,10.0955,105000.0
2009-03-31 09:50:00,12.28,12.28,12.15,12.18,54400.0,10.0791,10.0791,9.9724,9.9971,54400.0
2009-03-31 10:00:00,12.18,12.28,12.14,12.28,73800.0,9.9971,10.0791,9.9642,10.0791,73800.0
2009-03-31 10:10:00,12.28,12.29,12.16,12.2,112200.0,10.0791,10.0873,9.9806,10.0135,112200.0
2009-03-31 10:20:00,12.2,12.22,12.17,12.22,83000.0,10.0135,10.0299,9.9888,10.0299,83000.0
2009-03-31 10:30:00,12.22,12.29,12.22,12.28,66000.0,10.0299,10.0873,10.0299,10.0791,66000.0
2009-03-31 10:40:00,12.28,12.31,12.27,12.28,96800.0,10.0791,10.1038,10.0709,10.0791,96800.0
2009-03-31 10:50:00,12.28,12.31,12.27,12.27,119400.0,10.0791,10.1038,10.0709,10.0709,119400.0
2009-03-31 11:00:00,12.27,12.34,12.27,12.34,90800.0,10.0709,10.1284,10.0709,10.1284,90800.0
2009-03-31 11:10:00,12.34,12.4,12.34,12.4,110200.0,10.1284,10.1776,10.1284,10.1776,110200.0
2009-03-31 11:20:00,12.4,12.4,12.36,12.36,161800.0,10.1776,10.1776,10.1448,10.1448,161800.0
2009-03-31 11:30:00,12.36,12.36,12.32,12.34,54000.0,10.1448,10.1448,10.112,10.1284,54000.0
2009-03-31 11:40:00,12.34,12.35,12.27,12.29,129200.0,10.1284,10.1366,10.0709,10.0873,129200.0
2009-03-31 11:50:00,12.29,12.3,12.24,12.25,56800.0,10.0873,10.0955,10.0463,10.0545,56800.0
2009-03-31 12:00:00,12.25,12.27,12.24,12.25,70000.0,10.0545,10.0709,10.0463,10.0545,70000.0
2009-03-31 12:10:00,12.25,12.31,12.25,12.31,76400.0,10.0545,10.1038,10.0545,10.1038,76400.0
2009-03-31 12:20:00,12.31,12.32,12.29,12.29,41800.0,10.1038,10.112,10.0873,10.0873,41800.0
2009-03-31 12:30:00,12.3,12.3,12.28,12.28,21000.0,10.0955,10.0955,10.0791,10.0791,21000.0
2009-03-31 12:40:00,12.28,12.35,12.28,12.35,45800.0,10.0791,10.1366,10.0791,10.1366,45800.0
2009-03-31 12:50:00,12.35,12.37,12.34,12.35,32400.0,10.1366,10.153,10.1284,10.1366,32400.0
2009-03-31 13:00:00,12.35,12.36,12.34,12.34,26000.0,10.1366,10.1448,10.1284,10.1284,26000.0
2009-03-31 13:10:00,12.35,12.37,12.35,12.37,16400.0,10.1366,10.153,10.1366,10.153,16400.0
2009-03-31 13:20:00,12.37,12.4,12.35,12.38,86400.0,10.153,10.1776,10.1366,10.1612,86400.0
2009-03-31 13:30:00,12.38,12.4,12.37,12.38,40000.0,10.1612,10.1776,10.153,10.1612,40000.0
2009-03-31 13:40:00,12.38,12.38,12.35,12.36,42000.0,10.1612,10.1612,10.1366,10.1448,42000.0
2009-03-31 13:50:00,12.37,12.44,12.37,12.44,72800.0,10.153,10.2105,10.153,10.2105,72800.0
2009-03-31 14:00:00,12.44,12.46,12.43,12.46,90000.0,10.2105,10.2269,10.2022,10.2269,90000.0
2009-03-31 14:10:00,12.46,12.52,12.46,12.51,74000.0,10.2269,10.2761,10.2269,10.2679,74000.0
2009-03-31 14:20:00,12.51,12.52,12.46,12.51,131400.0,10.2679,10.2761,10.2269,10.2679,131400.0
2009-03-31 14:30:00,12.51,12.57,12.51,12.57,81400.0,10.2679,10.3172,10.2679,10.3172,81400.0
2009-03-31 14:40:00,12.57,12.58,12.54,12.54,48600.0,10.3172,10.3254,10.2925,10.2925,48600.0
2009-03-31 14:50:00,12.54,12.61,12.54,12.59,133400.0,10.2925,10.35,10.2925,10.3336,133400.0
2009-03-31 15:00:00,12.59,12.59,12.5,12.51,124400.0,10.3336,10.3336,10.2597,10.2679,124400.0
2009-03-31 15:10:00,12.51,12.51,12.45,12.47,63000.0,10.2679,10.2679,10.2187,10.2351,63000.0
2009-03-31 15:20:00,12.47,12.5,12.45,12.48,88600.0,10.2351,10.2597,10.2187,10.2433,88600.0
2009-03-31 15:30:00,12.48,12.48,12.38,12.4,148600.0,10.2433,10.2433,10.1612,10.1776,148600.0
2009-03-31 15:40:00,12.4,12.4,12.31,12.32,182400.0,10.1776,10.1776,10.1038,10.112,182400.0
2009-03-31 15:50:00,12.32,12.4,12.32,12.34,307200.0,10.112,10.1776,10.112,10.1284,307200.0
2009-04-01 09:30:00,12.15,12.17,12.02,12.06,74800.0,9.9724,9.9888,9.8657,9.8986,74800.0
2009-04-01 09:40:00,12.06,12.1,12.03,12.05,29600.0,9.8986,9.9314,9.8739,9.8904,29600.0
2009-04-01 09:50:00,12.05,12.07,12.02,12.07,28200.0,9.8904,9.9068,9.8657,9.9068,28200.0
2009-04-01 10:00:00,12.07,12.19,12.07,12.19,37600.0,9.9068,10.0053,9.9068,10.0053,37600.0
2009-04-01 10:10:00,12.19,12.3,12.19,12.3,40000.0,10.0053,10.0955,10.0053,10.0955,40000.0
2009-04-01 10:20:00,12.29,12.33,12.28,12.29,44600.0,10.0873,10.1202,10.0791,10.0873,44600.0
2009-04-01 10:30:00,12.3,12.34,12.26,12.33,49200.0,10.0955,10.1284,10.0627,10.1202,49200.0
2009-04-01 10:40:00,12.35,12.37,12.33,12.34,46400.0,10.1366,10.153,10.1202,10.1284,46400.0
2009-04-01 10:50:00,12.34,12.36,12.31,12.31,54200.0,10.1284,10.1448,10.1038,10.1038,54200.0
2009-04-01 11:00:00,12.32,12.34,12.3,12.32,31400.0,10.112,10.1284,10.0955,10.112,31400.0
2009-04-01 11:10:00,12.32,12.35,12.31,12.34,20000.0,10.112,10.1366,10.1038,10.1284,20000.0
2009-04-01 11:20:00,12.33,12.39,12.33,12.39,48000.0,10.1202,10.1694,10.1202,10.1694,48000.0
2009-04-01 11:30:00,12.4,12.42,12.38,12.4,38000.0,10.1776,10.194,10.1612,10.1776,38000.0
2009-04-01 11:40:00,12.4,12.47,12.4,12.42,59000.0,10.1776,10.2351,10.1776,10.194,59000.0
2009-04-01 11:50:00,12.42,12.45,12.4,12.45,22400.0,10.194,10.2187,10.1776,10.2187,22400.0
2009-04-01 12:00:00,12.45,12.54,12.45,12.54,59400.0,10.2187,10.2925,10.2187,10.2925,59400.0
2009-04-01 12:10:00,12.54,12.59,12.54,12.54,86800.0,10.2925,10.3336,10.2925,10.2925,86800.0
2009-04-01 12:20:00,12.54,12.55,12.52,12.54,49200.0,10.2925,10.3007,10.2761,10.2925,49200.0
2009-04-01 12:30:00,12.54,12.54,12.49,12.49,31600.0,10.2925,10.2925,10.2515,10.2515,31600.0
2009-04-01 12:40:00,12.49,12.52,12.49,12.51,20200.0,10.2515,10.2761,10.2515,10.2679,20200.0
2009-04-01 12:50:00,12.51,12.52,12.51,12.52,52000.0,10.2679,10.2761,10.2679,10.2761,52000.0
2009-04-01 13:00:00,12.52,12.59,12.52,12.56,112000.0,10.2761,10.3336,10.2761,10.3089,112000.0
2009-04-01 13:10:00,12.56,12.62,12.52,12.62,194400.0,10.3089,10.3582,10.2761,10.3582,194400.0
2009-04-01 13:20:00,12.62,12.64,12.59,12.6,81400.0,10.3582,10.3746,10.3336,10.3418,81400.0
2009-04-01 13:30:00,12.6,12.61,12.55,12.61,62600.0,10.3418,10.35,10.3007,10.35,62600.0
2009-04-01 13:40:00,12.6,12.6,12.56,12.56,33000.0,10.3418,10.3418,10.3089,10.3089,33000.0
2009-04-01 13:50:00,12.56,12.63,12.55,12.62,44200.0,10.3089,10.3664,10.3007,10.3582,44200.0
2009-04-01 14:00:00,12.62,12.63,12.59,12.62,34800.0,10.3582,10.3664,10.3336,10.3582,34800.0
2009-04-01 14:10:00,12.62,12.62,12.57,12.58,61600.0,10.3582,10.3582,10.3172,10.3254,61600.0
2009-04-01 14:20:00,12.58,12.58,12.54,12.55,50000.0,10.3254,10.3254,10.2925,10.3007,50000.0
2009-04-01 14:30:00,12.55,12.59,12.55,12.58,50000.0,10.3007,10.3336,10.3007,10.3254,50000.0
2009-04-01 14:40:00,12.59,12.59,12.52,12.54,73600.0,10.3336,10.3336,10.2761,10.2925,73600.0
2009-04-01 14:50:00,12.54,12.58,12.54,12.56,44600.0,10.2925,10.3254,10.2925,10.3089,44600.0
2009-04-01 15:00:00,12.56,12.56,12.47,12.47,109000.0,10.3089,10.3089,10.2351,10.2351,109000.0
2009-04-01 15:10:00,12.47,12.49,12.43,12.49,86000.0,10.2351,10.2515,10.2022,10.2515,86000.0
2009-04-01 15:20:00,12.49,12.54,12.46,12.54,102200.0,10.2515,10.2925,10.2269,10.2925,102200.0
2009-04-01 15:30:00,12.53,12.64,12.52,12.63,139600.0,10.2843,10.3746,10.2761,10.3664,139600.0
2009-04-01 15:40:00,12.63,12.65,12.6,12.62,125800.0,10.3664,10.3828,10.3418,10.3582,125800.0
2009-04-01 15:50:00,12.61,12.63,12.56,12.56,197000.0,10.35,10.3664,10.3089,10.3089,197000.0
2009-04-02 09:30:00,12.86,13.06,12.72,12.99,26000.0,10.5552,10.7193,10.4403,10.6619,26000.0
2009-04-02 09:40:00,13.0,13.09,12.89,13.06,146800.0,10.6701,10.744,10.5798,10.7193,146800.0
2009-04-02 09:50:00,13.06,13.13,12.98,13.12,101000.0,10.7193,10.7768,10.6537,10.7686,101000.0
2009-04-02 10:00:00,13.13,13.22,13.13,13.15,126400.0,10.7768,10.8507,10.7768,10.7932,126400.0
2009-04-02 10:10:00,13.15,13.26,13.12,13.24,93000.0,10.7932,10.8835,10.7686,10.8671,93000.0
2009-04-02 10:20:00,13.24,13.24,13.15,13.15,75800.0,10.8671,10.8671,10.7932,10.7932,75800.0
2009-04-02 10:30:00,13.15,13.21,13.13,13.2,84000.0,10.7932,10.8425,10.7768,10.8342,84000.0
2009-04-02 10:40:00,13.18,13.3,13.17,13.29,69200.0,10.8178,10.9163,10.8096,10.9081,69200.0
2009-04-02 10:50:00,13.3,13.31,13.26,13.29,104200.0,10.9163,10.9245,10.8835,10.9081,104200.0
2009-04-02 11:00:00,13.29,13.31,13.25,13.26,111800.0,10.9081,10.9245,10.8753,10.8835,111800.0
2009-04-02 11:10:00,13.25,13.38,13.25,13.38,61200.0,10.8753,10.982,10.8753,10.982,61200.0
2009-04-02 11:20:00,13.38,13.43,13.38,13.42,98600.0,10.982,11.023,10.982,11.0148,98600.0
2009-04-02 11:30:00,13.42,13.42,13.36,13.4,108400.0,11.0148,11.0148,10.9656,10.9984,108400.0
2009-04-02 11:40:00,13.4,13.46,13.38,13.44,101600.0,10.9984,11.0476,10.982,11.0312,101600.0
2009-04-02 11:50:00,13.44,13.45,13.39,13.44,98600.0,11.0312,11.0394,10.9902,11.0312,98600.0
2009-04-02 12:00:00,13.44,13.47,13.42,13.47,57200.0,11.0312,11.0559,11.0148,11.0559,57200.0
2009-04-02 12:10:00,13.47,13.49,13.45,13.49,71200.0,11.0559,11.0723,11.0394,11.0723,71200.0
2009-04-02 12:20:00,13.49,13.54,13.49,13.54,163000.0,11.0723,11.1133,11.0723,11.1133,163000.0
2009-04-02 12:30:00,13.54,13.58,13.54,13.56,78600.0,11.1133,11.1461,11.1133,11.1297,78600.0
2009-04-02 12:40:00,13.55,13.56,13.54,13.55,68600.0,11.1215,11.1297,11.1133,11.1215,68600.0
2009-04-02 12:50:00,13.55,13.56,13.53,13.53,74400.0,11.1215,11.1297,11.1051,11.1051,74400.0
2009-04-02 13:00:00,13.53,13.54,13.52,13.53,112600.0,11.1051,11.1133,11.0969,11.1051,112600.0
2009-04-02 13:10:00,13.53,13.54,13.49,13.51,90600.0,11.1051,11.1133,11.0723,11.0887,90600.0
2009-04-02 13:20:00,13.5,13.51,13.47,13.49,97200.0,11.0805,11.0887,11.0559,11.0723,97200.0
2009-04-02 13:30:00,13.49,13.56,13.49,13.54,252200.0,11.0723,11.1297,11.0723,11.1133,252200.0
2009-04-02 13:40:00,13.54,13.54,13.49,13.5,189800.0,11.1133,11.1133,11.0723,11.0805,189800.0
2009-04-02 13:50:00,13.5,13.51,13.43,13.44,180000.0,11.0805,11.0887,11.023,11.0312,180000.0
2009-04-02 14:00:00,13.44,13.47,13.42,13.43,201800.0,11.0312,11.0559,11.0148,11.023,201800.0
2009-04-02 14:10:00,13.43,13.43,13.39,13.4,75400.0,11.023,11.023,10.9902,10.9984,75400.0
2009-04-02 14:20:00,13.4,13.46,13.4,13.46,55800.0,10.9984,11.0476,10.9984,11.0476,55800.0
2009-04-02 14:30:00,13.47,13.52,13.46,13.52,63400.0,11.0559,11.0969,11.0476,11.0969,63400.0
2009-04-02 14:40:00,13.52,13.58,13.52,13.56,178000.0,11.0969,11.1461,11.0969,11.1297,178000.0
2009-04-02 14:50:00,13.56,13.56,13.51,13.51,132400.0,11.1297,11.1297,11.0887,11.0887,132400.0
2009-04-02 15:00:00,13.51,13.53,13.44,13.46,189200.0,11.0887,11.1051,11.0312,11.0476,189200.0
2009-04-02 15:10:00,13.46,13.51,13.46,13.46,180400.0,11.0476,11.0887,11.0476,11.0476,180400.0
2009-04-02 15:20:00,13.46,13.5,13.43,13.49,209200.0,11.0476,11.0805,11.023,11.0723,209200.0
2009-04-02 15:30:00,13.49,13.51,13.45,13.47,231800.0,11.0723,11.0887,11.0394,11.0559,231800.0
2009-04-02 15:40:00,13.47,13.49,13.43,13.47,258000.0,11.0559,11.0723,11.023,11.0559,258000.0
2009-04-02 15:50:00,13.47,13.47,13.34,13.38,685600.0,11.0559,11.0559,10.9492,10.982,685600.0
2009-04-03 09:30:00,13.43,13.46,13.28,13.29,50800.0,11.023,11.0476,10.8999,10.9081,50800.0
2009-04-03 09:40:00,13.3,13.36,13.28,13.31,26000.0,10.9163,10.9656,10.8999,10.9245,26000.0
2009-04-03 09:50:00,13.3,13.36,13.28,13.33,28800.0,10.9163,10.9656,10.8999,10.9409,28800.0
2009-04-03 10:00:00,13.33,13.33,13.22,13.26,55600.0,10.9409,10.9409,10.8507,10.8835,55600.0
2009-04-03 10:10:00,13.26,13.27,13.24,13.26,54600.0,10.8835,10.8917,10.8671,10.8835,54600.0
2009-04-03 10:20:00,13.24,13.29,13.24,13.25,34400.0,10.8671,10.9081,10.8671,10.8753,34400.0
2009-04-03 10:30:00,13.26,13.28,13.22,13.22,60400.0,10.8835,10.8999,10.8507,10.8507,60400.0
2009-04-03 10:40:00,13.22,13.23,13.17,13.18,36800.0,10.8507,10.8589,10.8096,10.8178,36800.0
2009-04-03 10:50:00,13.19,13.24,13.18,13.23,35400.0,10.826,10.8671,10.8178,10.8589,35400.0
2009-04-03 11:00:00,13.23,13.24,13.21,13.22,27600.0,10.8589,10.8671,10.8425,10.8507,27600.0
2009-04-03 11:10:00,13.22,13.26,13.22,13.26,26200.0,10.8507,10.8835,10.8507,10.8835,26200.0
2009-04-03 11:20:00,13.26,13.3,13.24,13.29,51800.0,10.8835,10.9163,10.8671,10.9081,51800.0
2009-04-03 11:30:00,13.29,13.3,13.26,13.28,33000.0,10.9081,10.9163,10.8835,10.8999,33000.0
2009-04-03 11:40:00,13.28,13.29,13.22,13.25,109400.0,10.8999,10.9081,10.8507,10.8753,109400.0
2009-04-03 11:50:00,13.25,13.26,13.22,13.24,42000.0,10.8753,10.8835,10.8507,10.8671,42000.0
2009-04-03 12:00:00,13.24,13.25,13.24,13.24,43200.0,10.8671,10.8753,10.8671,10.8671,43200.0
2009-04-03 12:10:00,13.24,13.27,13.23,13.24,40600.0,10.8671,10.8917,10.8589,10.8671,40600.0
2009-04-03 12:20:00,13.25,13.28,13.24,13.27,27200.0,10.8753,10.8999,10.8671,10.8917,27200.0
2009-04-03 12:30:00,13.27,13.28,13.26,13.26,59800.0,10.8917,10.8999,10.8835,10.8835,59800.0
2009-04-03 12:40:00,13.26,13.27,13.24,13.24,37000.0,10.8835,10.8917,10.8671,10.8671,37000.0
2009-04-03 12:50:00,13.24,13.25,13.22,13.22,41400.0,10.8671,10.8753,10.8507,10.8507,41400.0
2009-04-03 13:00:00,13.22,13.22,13.19,13.19,37000.0,10.8507,10.8507,10.826,10.826,37000.0
2009-04-03 13:10:00,13.19,13.19,13.15,13.17,87200.0,10.826,10.826,10.7932,10.8096,87200.0
2009-04-03 13:20:00,13.17,13.19,13.12,13.18,59800.0,10.8096,10.826,10.7686,10.8178,59800.0
2009-04-03 13:30:00,13.18,13.19,13.15,13.15,48200.0,10.8178,10.826,10.7932,10.7932,48200.0
2009-04-03 13:40:00,13.14,13.15,13.12,13.12,75000.0,10.785,10.7932,10.7686,10.7686,75000.0
2009-04-03 13:50:00,13.12,13.18,13.11,13.16,69600.0,10.7686,10.8178,10.7604,10.8014,69600.0
2009-04-03 14:00:00,13.16,13.18,13.16,13.17,52600.0,10.8014,10.8178,10.8014,10.8096,52600.0
2009-04-03 14:10:00,13.17,13.2,13.17,13.19,42600.0,10.8096,10.8342,10.8096,10.826,42600.0
2009-04-03 14:20:00,13.19,13.24,13.18,13.24,102000.0,10.826,10.8671,10.8178,10.8671,102000.0
2009-04-03 14:30:00,13.24,13.27,13.21,13.26,121000.0,10.8671,10.8917,10.8425,10.8835,121000.0
2009-04-03 14:40:00,13.26,13.29,13.23,13.24,106000.0,10.8835,10.9081,10.8589,10.8671,106000.0
2009-04-03 14:50:00,13.24,13.26,13.22,13.26,70000.0,10.8671,10.8835,10.8507,10.8835,70000.0
2009-04-03 15:00:00,13.25,13.26,13.21,13.22,74200.0,10.8753,10.8835,10.8425,10.8507,74200.0
2009-04-03 15:10:00,13.22,13.22,13.17,13.21,70800.0,10.8507,10.8507,10.8096,10.8425,70800.0
2009-04-03 15:20:00,13.21,13.24,13.2,13.21,85600.0,10.8425,10.8671,10.8342,10.8425,85600.0
2009-04-03 15:30:00,13.21,13.24,13.2,13.22,112800.0,10.8425,10.8671,10.8342,10.8507,112800.0
2009-04-03 15:40:00,13.22,13.3,13.21,13.27,151200.0,10.8507,10.9163,10.8425,10.8917,151200.0
2009-04-03 15:50:00,13.27,13.34,13.27,13.34,335800.0,10.8917,10.9492,10.8917,10.9492,335800.0
2009-04-06 09:30:00,13.3,13.37,13.24,13.29,61400.0,10.9163,10.9738,10.8671,10.9081,61400.0
2009-04-06 09:40:00,13.3,13.31,13.18,13.2,130800.0,10.9163,10.9245,10.8178,10.8342,130800.0
2009-04-06 09:50:00,13.2,13.22,13.19,13.2,106200.0,10.8342,10.8507,10.826,10.8342,106200.0
2009-04-06 10:00:00,13.21,13.22,13.19,13.21,80800.0,10.8425,10.8507,10.826,10.8425,80800.0
2009-04-06 10:10:00,13.22,13.22,13.15,13.15,46400.0,10.8507,10.8507,10.7932,10.7932,46400.0
2009-04-06 10:20:00,13.14,13.15,13.12,13.15,71000.0,10.785,10.7932,10.7686,10.7932,71000.0
2009-04-06 10:30:00,13.15,13.19,13.15,13.19,73200.0,10.7932,10.826,10.7932,10.826,73200.0
2009-04-06 10:40:00,13.19,13.26,13.19,13.25,59600.0,10.826,10.8835,10.826,10.8753,59600.0
2009-04-06 10:50:00,13.24,13.27,13.22,13.22,48000.0,10.8671,10.8917,10.8507,10.8507,48000.0
2009-04-06 11:00:00,13.21,13.22,13.19,13.2,34000.0,10.8425,10.8507,10.826,10.8342,34000.0
2009-04-06 11:10:00,13.2,13.2,13.17,13.2,26000.0,10.8342,10.8342,10.8096,10.8342,26000.0
2009-04-06 11:20:00,13.19,13.21,13.18,13.2,32000.0,10.826,10.8425,10.8178,10.8342,32000.0
2009-04-06 11:30:00,13.2,13.21,13.16,13.17,22800.0,10.8342,10.8425,10.8014,10.8096,22800.0
2009-04-06 11:40:00,13.17,13.17,13.13,13.17,73400.0,10.8096,10.8096,10.7768,10.8096,73400.0
2009-04-06 11:50:00,13.17,13.17,13.12,13.13,105000.0,10.8096,10.8096,10.7686,10.7768,105000.0
2009-04-06 12:00:00,13.13,13.19,13.12,13.19,147200.0,10.7768,10.826,10.7686,10.826,147200.0
2009-04-06 12:10:00,13.19,13.19,13.17,13.17,60000.0,10.826,10.826,10.8096,10.8096,60000.0
2009-04-06 12:20:00,13.17,13.2,13.17,13.19,65400.0,10.8096,10.8342,10.8096,10.826,65400.0
2009-04-06 12:30:00,13.18,13.21,13.18,13.2,24800.0,10.8178,10.8425,10.8178,10.8342,24800.0
2009-04-06 12:40:00,13.2,13.22,13.19,13.22,23400.0,10.8342,10.8507,10.826,10.8507,23400.0
2009-04-06 12:50:00,13.22,13.27,13.21,13.27,51200.0,10.8507,10.8917,10.8425,10.8917,51200.0
2009-04-06 13:00:00,13.27,13.28,13.26,13.26,24200.0,10.8917,10.8999,10.8835,10.8835,24200.0
2009-04-06 13:10:00,13.26,13.31,13.26,13.28,51000.0,10.8835,10.9245,10.8835,10.8999,51000.0
2009-04-06 13:20:00,13.28,13.29,13.23,13.23,49200.0,10.8999,10.9081,10.8589,10.8589,49200.0
2009-04-06 13:30:00,13.23,13.26,13.22,13.26,36800.0,10.8589,10.8835,10.8507,10.8835,36800.0
2009-04-06 13:40:00,13.26,13.34,13.26,13.34,50400.0,10.8835,10.9492,10.8835,10.9492,50400.0
2009-04-06 13:50:00,13.33,13.33,13.31,13.33,27400.0,10.9409,10.9409,10.9245,10.9409,27400.0
2009-04-06 14:00:00,13.33,13.36,13.33,13.35,55400.0,10.9409,10.9656,10.9409,10.9574,55400.0
2009-04-06 14:10:00,13.35,13.36,13.33,13.34,47800.0,10.9574,10.9656,10.9409,10.9492,47800.0
2009-04-06 14:20:00,13.33,13.34,13.29,13.3,60400.0,10.9409,10.9492,10.9081,10.9163,60400.0
2009-04-06 14:30:00,13.31,13.31,13.24,13.25,61600.0,10.9245,10.9245,10.8671,10.8753,61600.0
2009-04-06 14:40:00,13.25,13.27,13.23,13.27,65800.0,10.8753,10.8917,10.8589,10.8917,65800.0
2009-04-06 14:50:00,13.27,13.34,13.27,13.3,61000.0,10.8917,10.9492,10.8917,10.9163,61000.0
2009-04-06 15:00:00,13.3,13.33,13.28,13.3,83400.0,10.9163,10.9409,10.8999,10.9163,83400.0
2009-04-06 15:10:00,13.3,13.37,13.29,13.36,83200.0,10.9163,10.9738,10.9081,10.9656,83200.0
2009-04-06 15:20:00,13.36,13.36,13.29,13.31,130600.0,10.9656,10.9656,10.9081,10.9245,130600.0
2009-04-06 15:30:00,13.3,13.34,13.29,13.3,148200.0,10.9163,10.9492,10.9081,10.9163,148200.0
2009-04-06 15:40:00,13.29,13.31,13.27,13.3,225600.0,10.9081,10.9245,10.8917,10.9163,225600.0
2009-04-06 15:50:00,13.3,13.4,13.3,13.36,432000.0,10.9163,10.9984,10.9163,10.9656,432000.0
2009-04-07 09:30:00,12.65,12.73,12.21,12.67,376200.0,10.3828,10.4485,10.0217,10.3992,376200.0
2009-04-07 09:40:00,12.64,12.74,12.6,12.63,172800.0,10.3746,10.4567,10.3418,10.3664,172800.0
2009-04-07 09:50:00,12.63,12.68,12.53,12.62,240200.0,10.3664,10.4074,10.2843,10.3582,240200.0
2009-04-07 10:00:00,12.62,12.68,12.6,12.67,256400.0,10.3582,10.4074,10.3418,10.3992,256400.0
2009-04-07 10:10:00,12.66,12.69,12.58,12.59,296600.0,10.391,10.4156,10.3254,10.3336,296600.0
2009-04-07 10:20:00,12.59,12.62,12.5,12.57,275200.0,10.3336,10.3582,10.2597,10.3172,275200.0
2009-04-07 10:30:00,12.56,12.58,12.5,12.53,198800.0,10.3089,10.3254,10.2597,10.2843,198800.0
2009-04-07 10:40:00,12.53,12.59,12.51,12.54,166200.0,10.2843,10.3336,10.2679,10.2925,166200.0
2009-04-07 10:50:00,12.54,12.55,12.51,12.51,123400.0,10.2925,10.3007,10.2679,10.2679,123400.0
2009-04-07 11:00:00,12.51,12.53,12.49,12.51,196400.0,10.2679,10.2843,10.2515,10.2679,196400.0
2009-04-07 11:10:00,12.5,12.52,12.5,12.51,47000.0,10.2597,10.2761,10.2597,10.2679,47000.0
2009-04-07 11:20:00,12.51,12.52,12.49,12.5,92000.0,10.2679,10.2761,10.2515,10.2597,92000.0
2009-04-07 11:30:00,12.5,12.54,12.5,12.51,272000.0,10.2597,10.2925,10.2597,10.2679,272000.0
2009-04-07 11:40:00,12.52,12.54,12.5,12.52,90000.0,10.2761,10.2925,10.2597,10.2761,90000.0
2009-04-07 11:50:00,12.52,12.53,12.51,12.51,54400.0,10.2761,10.2843,10.2679,10.2679,54400.0
2009-04-07 12:00:00,12.51,12.52,12.49,12.51,84000.0,10.2679,10.2761,10.2515,10.2679,84000.0
2009-04-07 12:10:00,12.5,12.53,12.5,12.52,76800.0,10.2597,10.2843,10.2597,10.2761,76800.0
2009-04-07 12:20:00,12.51,12.53,12.5,12.51,65800.0,10.2679,10.2843,10.2597,10.2679,65800.0
2009-04-07 12:30:00,12.5,12.51,12.44,12.44,249400.0,10.2597,10.2679,10.2105,10.2105,249400.0
2009-04-07 12:40:00,12.45,12.47,12.44,12.46,72800.0,10.2187,10.2351,10.2105,10.2269,72800.0
2009-04-07 12:50:00,12.46,12.46,12.45,12.46,61000.0,10.2269,10.2269,10.2187,10.2269,61000.0
2009-04-07 13:00:00,12.46,12.46,12.4,12.4,87600.0,10.2269,10.2269,10.1776,10.1776,87600.0
2009-04-07 13:10:00,12.4,12.42,12.4,12.4,79800.0,10.1776,10.194,10.1776,10.1776,79800.0
2009-04-07 13:20:00,12.4,12.43,12.4,12.43,51600.0,10.1776,10.2022,10.1776,10.2022,51600.0
2009-04-07 13:30:00,12.42,12.43,12.4,12.4,52800.0,10.194,10.2022,10.1776,10.1776,52800.0
2009-04-07 13:40:00,12.4,12.44,12.4,12.43,52200.0,10.1776,10.2105,10.1776,10.2022,52200.0
2009-04-07 13:50:00,12.43,12.45,12.42,12.44,69800.0,10.2022,10.2187,10.194,10.2105,69800.0
2009-04-07 14:00:00,12.44,12.44,12.42,12.44,59800.0,10.2105,10.2105,10.194,10.2105,59800.0
2009-04-07 14:10:00,12.44,12.47,12.44,12.45,66800.0,10.2105,10.2351,10.2105,10.2187,66800.0
2009-04-07 14:20:00,12.45,12.46,12.45,12.45,56400.0,10.2187,10.2269,10.2187,10.2187,56400.0
2009-04-07 14:30:00,12.46,12.47,12.45,12.46,110800.0,10.2269,10.2351,10.2187,10.2269,110800.0
2009-04-07 14:40:00,12.46,12.48,12.45,12.47,102800.0,10.2269,10.2433,10.2187,10.2351,102800.0
2009-04-07 14:50:00,12.47,12.5,12.46,12.49,91400.0,10.2351,10.2597,10.2269,10.2515,91400.0
2009-04-07 15:00:00,12.49,12.49,12.45,12.47,150400.0,10.2515,10.2515,10.2187,10.2351,150400.0
2009-04-07 15:10:00,12.46,12.56,12.46,12.55,167000.0,10.2269,10.3089,10.2269,10.3007,167000.0
2009-04-07 15:20:00,12.55,12.56,12.54,12.55,106200.0,10.3007,10.3089,10.2925,10.3007,106200.0
2009-04-07 15:30:00,12.54,12.56,12.54,12.55,149600.0,10.2925,10.3089,10.2925,10.3007,149600.0
2009-04-07 15:40:00,12.55,12.59,12.52,12.53,282000.0,10.3007,10.3336,10.2761,10.2843,282000.0
2009-04-07 15:50:00,12.53,12.54,12.49,12.5,345000.0,10.2843,10.2925,10.2515,10.2597,345000.0
2009-04-08 09:30:00,12.49,12.59,12.42,12.56,75200.0,10.2515,10.3336,10.194,10.3089,75200.0
2009-04-08 09:40:00,12.56,12.6,12.52,12.58,48800.0,10.3089,10.3418,10.2761,10.3254,48800.0
2009-04-08 09:50:00,12.58,12.65,12.55,12.65,75000.0,10.3254,10.3828,10.3007,10.3828,75000.0
2009-04-08 10:00:00,12.64,12.65,12.61,12.63,51400.0,10.3746,10.3828,10.35,10.3664,51400.0
2009-04-08 10:10:00,12.63,12.63,12.56,12.56,44000.0,10.3664,10.3664,10.3089,10.3089,44000.0
2009-04-08 10:20:00,12.56,12.56,12.49,12.49,53000.0,10.3089,10.3089,10.2515,10.2515,53000.0
2009-04-08 10:30:00,12.49,12.49,12.42,12.46,101400.0,10.2515,10.2515,10.194,10.2269,101400.0
2009-04-08 10:40:00,12.46,12.51,12.46,12.5,34600.0,10.2269,10.2679,10.2269,10.2597,34600.0
2009-04-08 10:50:00,12.51,12.53,12.49,12.53,60800.0,10.2679,10.2843,10.2515,10.2843,60800.0
2009-04-08 11:00:00,12.53,12.58,12.52,12.58,48000.0,10.2843,10.3254,10.2761,10.3254,48000.0
2009-04-08 11:10:00,12.58,12.6,12.56,12.56,40400.0,10.3254,10.3418,10.3089,10.3089,40400.0
2009-04-08 11:20:00,12.58,12.63,12.57,12.62,149800.0,10.3254,10.3664,10.3172,10.3582,149800.0
2009-04-08 11:30:00,12.61,12.63,12.59,12.62,65400.0,10.35,10.3664,10.3336,10.3582,65400.0
2009-04-08 11:40:00,12.61,12.62,12.56,12.56,79200.0,10.35,10.3582,10.3089,10.3089,79200.0
2009-04-08 11:50:00,12.56,12.57,12.53,12.53,50200.0,10.3089,10.3172,10.2843,10.2843,50200.0
2009-04-08 12:00:00,12.53,12.55,12.52,12.54,38200.0,10.2843,10.3007,10.2761,10.2925,38200.0
2009-04-08 12:10:00,12.54,12.56,12.53,12.55,44200.0,10.2925,10.3089,10.2843,10.3007,44200.0
2009-04-08 12:20:00,12.55,12.59,12.55,12.56,35200.0,10.3007,10.3336,10.3007,10.3089,35200.0
2009-04-08 12:30:00,12.56,12.58,12.54,12.55,46400.0,10.3089,10.3254,10.2925,10.3007,46400.0
2009-04-08 12:40:00,12.55,12.6,12.55,12.59,25800.0,10.3007,10.3418,10.3007,10.3336,25800.0
2009-04-08 12:50:00,12.6,12.62,12.59,12.6,42800.0,10.3418,10.3582,10.3336,10.3418,42800.0
2009-04-08 13:00:00,12.6,12.6,12.58,12.59,27600.0,10.3418,10.3418,10.3254,10.3336,27600.0
2009-04-08 13:10:00,12.59,12.63,12.59,12.59,122000.0,10.3336,10.3664,10.3336,10.3336,122000.0
2009-04-08 13:20:00,12.6,12.62,12.59,12.62,119000.0,10.3418,10.3582,10.3336,10.3582,119000.0
2009-04-08 13:30:00,12.62,12.63,12.62,12.63,125000.0,10.3582,10.3664,10.3582,10.3664,125000.0
2009-04-08 13:40:00,12.63,12.68,12.62,12.66,65200.0,10.3664,10.4074,10.3582,10.391,65200.0
2009-04-08 13:50:00,12.65,12.65,12.65,12.65,29400.0,10.3828,10.3828,10.3828,10.3828,29400.0
2009-04-08 14:00:00,12.65,12.68,12.65,12.65,100800.0,10.3828,10.4074,10.3828,10.3828,100800.0
2009-04-08 14:10:00,12.65,12.67,12.62,12.65,185800.0,10.3828,10.3992,10.3582,10.3828,185800.0
2009-04-08 14:20:00,12.65,12.69,12.65,12.69,175000.0,10.3828,10.4156,10.3828,10.4156,175000.0
2009-04-08 14:30:00,12.69,12.71,12.68,12.69,98600.0,10.4156,10.4321,10.4074,10.4156,98600.0
2009-04-08 14:40:00,12.69,12.73,12.68,12.73,96400.0,10.4156,10.4485,10.4074,10.4485,96400.0
2009-04-08 14:50:00,12.72,12.73,12.69,12.72,147200.0,10.4403,10.4485,10.4156,10.4403,147200.0
2009-04-08 15:00:00,12.72,12.72,12.68,12.69,104800.0,10.4403,10.4403,10.4074,10.4156,104800.0
2009-04-08 15:10:00,12.69,12.72,12.69,12.72,121600.0,10.4156,10.4403,10.4156,10.4403,121600.0
2009-04-08 15:20:00,12.72,12.76,12.72,12.75,119400.0,10.4403,10.4731,10.4403,10.4649,119400.0
2009-04-08 15:30:00,12.75,12.79,12.74,12.76,175000.0,10.4649,10.4977,10.4567,10.4731,175000.0
2009-04-08 15:40:00,12.76,12.86,12.75,12.86,364200.0,10.4731,10.5552,10.4649,10.5552,364200.0
2009-04-08 15:50:00,12.86,12.86,12.81,12.86,373000.0,10.5552,10.5552,10.5141,10.5552,373000.0
2009-04-09 09:30:00,13.27,13.27,12.99,12.99,95800.0,10.8917,10.8917,10.6619,10.6619,95800.0
2009-04-09 09:40:00,13.0,13.02,12.98,12.99,75600.0,10.6701,10.6865,10.6537,10.6619,75600.0
2009-04-09 09:50:00,12.99,13.13,12.99,13.13,81000.0,10.6619,10.7768,10.6619,10.7768,81000.0
2009-04-09 10:00:00,13.13,13.16,13.07,13.15,120200.0,10.7768,10.8014,10.7275,10.7932,120200.0
2009-04-09 10:10:00,13.16,13.22,13.15,13.22,50400.0,10.8014,10.8507,10.7932,10.8507,50400.0
2009-04-09 10:20:00,13.22,13.24,13.22,13.23,65400.0,10.8507,10.8671,10.8507,10.8589,65400.0
2009-04-09 10:30:00,13.23,13.27,13.22,13.26,86000.0,10.8589,10.8917,10.8507,10.8835,86000.0
2009-04-09 10:40:00,13.27,13.27,13.23,13.24,62600.0,10.8917,10.8917,10.8589,10.8671,62600.0
2009-04-09 10:50:00,13.24,13.26,13.24,13.26,52000.0,10.8671,10.8835,10.8671,10.8835,52000.0
2009-04-09 11:00:00,13.26,13.26,13.24,13.25,68800.0,10.8835,10.8835,10.8671,10.8753,68800.0
2009-04-09 11:10:00,13.25,13.26,13.23,13.25,53800.0,10.8753,10.8835,10.8589,10.8753,53800.0
2009-04-09 11:20:00,13.25,13.26,13.22,13.22,72800.0,10.8753,10.8835,10.8507,10.8507,72800.0
2009-04-09 11:30:00,13.22,13.27,13.22,13.27,61400.0,10.8507,10.8917,10.8507,10.8917,61400.0
2009-04-09 11:40:00,13.27,13.29,13.24,13.28,122200.0,10.8917,10.9081,10.8671,10.8999,122200.0
2009-04-09 11:50:00,13.28,13.32,13.28,13.32,62400.0,10.8999,10.9327,10.8999,10.9327,62400.0
2009-04-09 12:00:00,13.33,13.35,13.31,13.34,95600.0,10.9409,10.9574,10.9245,10.9492,95600.0
2009-04-09 12:10:00,13.34,13.36,13.31,13.31,87400.0,10.9492,10.9656,10.9245,10.9245,87400.0
2009-04-09 12:20:00,13.31,13.36,13.31,13.36,90000.0,10.9245,10.9656,10.9245,10.9656,90000.0
2009-04-09 12:30:00,13.36,13.37,13.33,13.34,59800.0,10.9656,10.9738,10.9409,10.9492,59800.0
2009-04-09 12:40:00,13.34,13.34,13.24,13.25,126400.0,10.9492,10.9492,10.8671,10.8753,126400.0
2009-04-09 12:50:00,13.24,13.24,13.19,13.19,93400.0,10.8671,10.8671,10.826,10.826,93400.0
2009-04-09 13:00:00,13.19,13.22,13.18,13.22,60000.0,10.826,10.8507,10.8178,10.8507,60000.0
2009-04-09 13:10:00,13.22,13.27,13.22,13.24,94000.0,10.8507,10.8917,10.8507,10.8671,94000.0
2009-04-09 13:20:00,13.24,13.24,13.19,13.19,62000.0,10.8671,10.8671,10.826,10.826,62000.0
2009-04-09 13:30:00,13.19,13.21,13.19,13.21,61400.0,10.826,10.8425,10.826,10.8425,61400.0
2009-04-09 13:40:00,13.21,13.22,13.2,13.22,44000.0,10.8425,10.8507,10.8342,10.8507,44000.0
2009-04-09 13:50:00,13.22,13.26,13.22,13.26,54400.0,10.8507,10.8835,10.8507,10.8835,54400.0
2009-04-09 14:00:00,13.26,13.31,13.26,13.29,139800.0,10.8835,10.9245,10.8835,10.9081,139800.0
2009-04-09 14:10:00,13.29,13.31,13.24,13.26,117200.0,10.9081,10.9245,10.8671,10.8835,117200.0
2009-04-09 14:20:00,13.27,13.3,13.24,13.3,157800.0,10.8917,10.9163,10.8671,10.9163,157800.0
2009-04-09 14:30:00,13.29,13.36,13.29,13.35,62200.0,10.9081,10.9656,10.9081,10.9574,62200.0
2009-04-09 14:40:00,13.36,13.4,13.35,13.4,62000.0,10.9656,10.9984,10.9574,10.9984,62000.0
2009-04-09 14:50:00,13.4,13.41,13.38,13.38,45400.0,10.9984,11.0066,10.982,10.982,45400.0
2009-04-09 15:00:00,13.38,13.38,13.37,13.38,69800.0,10.982,10.982,10.9738,10.982,69800.0
2009-04-09 15:10:00,13.38,13.38,13.35,13.35,89600.0,10.982,10.982,10.9574,10.9574,89600.0
2009-04-09 15:20:00,13.36,13.36,13.3,13.3,150200.0,10.9656,10.9656,10.9163,10.9163,150200.0
2009-04-09 15:30:00,13.31,13.31,13.27,13.28,174600.0,10.9245,10.9245,10.8917,10.8999,174600.0
2009-04-09 15:40:00,13.28,13.29,13.26,13.27,224200.0,10.8999,10.9081,10.8835,10.8917,224200.0
2009-04-09 15:50:00,13.27,13.36,13.27,13.35,364200.0,10.8917,10.9656,10.8917,10.9574,364200.0
2009-04-13 09:30:00,13.38,13.38,13.15,13.19,64800.0,10.982,10.982,10.7932,10.826,64800.0
2009-04-13 09:40:00,13.18,13.29,13.18,13.29,119800.0,10.8178,10.9081,10.8178,10.9081,119800.0
2009-04-13 09:50:00,13.29,13.33,13.26,13.26,40400.0,10.9081,10.9409,10.8835,10.8835,40400.0
2009-04-13 10:00:00,13.26,13.26,13.22,13.24,63000.0,10.8835,10.8835,10.8507,10.8671,63000.0
2009-04-13 10:10:00,13.24,13.3,13.23,13.28,69400.0,10.8671,10.9163,10.8589,10.8999,69400.0
2009-04-13 10:20:00,13.29,13.34,13.29,13.3,49800.0,10.9081,10.9492,10.9081,10.9163,49800.0
2009-04-13 10:30:00,13.3,13.3,13.24,13.24,90000.0,10.9163,10.9163,10.8671,10.8671,90000.0
2009-04-13 10:40:00,13.24,13.26,13.23,13.26,33800.0,10.8671,10.8835,10.8589,10.8835,33800.0
2009-04-13 10:50:00,13.27,13.3,13.24,13.24,24400.0,10.8917,10.9163,10.8671,10.8671,24400.0
2009-04-13 11:00:00,13.24,13.29,13.23,13.29,35600.0,10.8671,10.9081,10.8589,10.9081,35600.0
2009-04-13 11:10:00,13.28,13.3,13.27,13.3,75200.0,10.8999,10.9163,10.8917,10.9163,75200.0
2009-04-13 11:20:00,13.3,13.33,13.29,13.31,63200.0,10.9163,10.9409,10.9081,10.9245,63200.0
2009-04-13 11:30:00,13.31,13.32,13.3,13.31,19400.0,10.9245,10.9327,10.9163,10.9245,19400.0
2009-04-13 11:40:00,13.31,13.33,13.3,13.31,48400.0,10.9245,10.9409,10.9163,10.9245,48400.0
2009-04-13 11:50:00,13.31,13.31,13.27,13.3,107800.0,10.9245,10.9245,10.8917,10.9163,107800.0
2009-04-13 12:00:00,13.3,13.32,13.3,13.32,39600.0,10.9163,10.9327,10.9163,10.9327,39600.0
2009-04-13 12:10:00,13.32,13.33,13.31,13.33,27800.0,10.9327,10.9409,10.9245,10.9409,27800.0
2009-04-13 12:20:00,13.33,13.33,13.31,13.31,24800.0,10.9409,10.9409,10.9245,10.9245,24800.0
2009-04-13 12:30:00,13.31,13.32,13.31,13.31,29400.0,10.9245,10.9327,10.9245,10.9245,29400.0
2009-04-13 12:40:00,13.31,13.31,13.31,13.31,14800.0,10.9245,10.9245,10.9245,10.9245,14800.0
2009-04-13 12:50:00,13.31,13.33,13.3,13.32,46600.0,10.9245,10.9409,10.9163,10.9327,46600.0
2009-04-13 13:00:00,13.31,13.33,13.3,13.31,76800.0,10.9245,10.9409,10.9163,10.9245,76800.0
2009-04-13 13:10:00,13.31,13.33,13.31,13.33,22200.0,10.9245,10.9409,10.9245,10.9409,22200.0
2009-04-13 13:20:00,13.33,13.38,13.33,13.38,105200.0,10.9409,10.982,10.9409,10.982,105200.0
2009-04-13 13:30:00,13.38,13.4,13.38,13.4,84200.0,10.982,10.9984,10.982,10.9984,84200.0
2009-04-13 13:40:00,13.4,13.4,13.38,13.4,61000.0,10.9984,10.9984,10.982,10.9984,61000.0
2009-04-13 13:50:00,13.4,13.42,13.4,13.42,55000.0,10.9984,11.0148,10.9984,11.0148,55000.0
2009-04-13 14:00:00,13.42,13.44,13.4,13.44,161600.0,11.0148,11.0312,10.9984,11.0312,161600.0
2009-04-13 14:10:00,13.44,13.46,13.43,13.46,90400.0,11.0312,11.0476,11.023,11.0476,90400.0
2009-04-13 14:20:00,13.46,13.49,13.45,13.47,67000.0,11.0476,11.0723,11.0394,11.0559,67000.0
2009-04-13 14:30:00,13.47,13.49,13.47,13.49,305800.0,11.0559,11.0723,11.0559,11.0723,305800.0
2009-04-13 14:40:00,13.49,13.5,13.45,13.45,187600.0,11.0723,11.0805,11.0394,11.0394,187600.0
2009-04-13 14:50:00,13.45,13.46,13.39,13.4,97000.0,11.0394,11.0476,10.9902,10.9984,97000.0
2009-04-13 15:00:00,13.4,13.45,13.38,13.42,155400.0,10.9984,11.0394,10.982,11.0148,155400.0
2009-04-13 15:10:00,13.42,13.47,13.41,13.45,178600.0,11.0148,11.0559,11.0066,11.0394,178600.0
2009-04-13 15:20:00,13.45,13.47,13.45,13.47,58600.0,11.0394,11.0559,11.0394,11.0559,58600.0
2009-04-13 15:30:00,13.47,13.53,13.47,13.53,124800.0,11.0559,11.1051,11.0559,11.1051,124800.0
2009-04-13 15:40:00,13.53,13.54,13.51,13.51,159800.0,11.1051,11.1133,11.0887,11.0887,159800.0
2009-04-13 15:50:00,13.52,13.53,13.47,13.47,197000.0,11.0969,11.1051,11.0559,11.0559,197000.0
2009-04-14 09:30:00,13.44,13.44,13.18,13.23,114600.0,11.0312,11.0312,10.8178,10.8589,114600.0
2009-04-14 09:40:00,13.23,13.28,13.18,13.24,502400.0,10.8589,10.8999,10.8178,10.8671,502400.0
2009-04-14 09:50:00,13.24,13.26,13.1,13.1,362000.0,10.8671,10.8835,10.7522,10.7522,362000.0
2009-04-14 10:00:00,13.11,13.14,13.07,13.09,160400.0,10.7604,10.785,10.7275,10.744,160400.0
2009-04-14 10:10:00,13.08,13.21,13.06,13.19,84600.0,10.7358,10.8425,10.7193,10.826,84600.0
2009-04-14 10:20:00,13.19,13.29,13.19,13.26,63200.0,10.826,10.9081,10.826,10.8835,63200.0
2009-04-14 10:30:00,13.26,13.31,13.23,13.24,98400.0,10.8835,10.9245,10.8589,10.8671,98400.0
2009-04-14 10:40:00,13.23,13.26,13.2,13.22,84200.0,10.8589,10.8835,10.8342,10.8507,84200.0
2009-04-14 10:50:00,13.22,13.22,13.14,13.14,49800.0,10.8507,10.8507,10.785,10.785,49800.0
2009-04-14 11:00:00,13.14,13.17,13.13,13.14,88000.0,10.785,10.8096,10.7768,10.785,88000.0
2009-04-14 11:10:00,13.14,13.14,13.12,13.12,98600.0,10.785,10.785,10.7686,10.7686,98600.0
2009-04-14 11:20:00,13.12,13.16,13.11,13.14,105000.0,10.7686,10.8014,10.7604,10.785,105000.0
2009-04-14 11:30:00,13.14,13.22,13.14,13.21,75200.0,10.785,10.8507,10.785,10.8425,75200.0
2009-04-14 11:40:00,13.21,13.26,13.21,13.25,78200.0,10.8425,10.8835,10.8425,10.8753,78200.0
2009-04-14 11:50:00,13.26,13.26,13.24,13.24,55400.0,10.8835,10.8835,10.8671,10.8671,55400.0
2009-04-14 12:00:00,13.24,13.26,13.24,13.25,53600.0,10.8671,10.8835,10.8671,10.8753,53600.0
2009-04-14 12:10:00,13.25,13.27,13.24,13.25,87000.0,10.8753,10.8917,10.8671,10.8753,87000.0
2009-04-14 12:20:00,13.24,13.28,13.24,13.28,82400.0,10.8671,10.8999,10.8671,10.8999,82400.0
2009-04-14 12:30:00,13.28,13.29,13.24,13.24,61400.0,10.8999,10.9081,10.8671,10.8671,61400.0
2009-04-14 12:40:00,13.24,13.24,13.19,13.2,79600.0,10.8671,10.8671,10.826,10.8342,79600.0
2009-04-14 12:50:00,13.2,13.22,13.17,13.18,59200.0,10.8342,10.8507,10.8096,10.8178,59200.0
2009-04-14 13:00:00,13.18,13.2,13.15,13.17,51000.0,10.8178,10.8342,10.7932,10.8096,51000.0
2009-04-14 13:10:00,13.17,13.22,13.16,13.22,48200.0,10.8096,10.8507,10.8014,10.8507,48200.0
2009-04-14 13:20:00,13.22,13.22,13.17,13.2,33200.0,10.8507,10.8507,10.8096,10.8342,33200.0
2009-04-14 13:30:00,13.19,13.21,13.19,13.19,30800.0,10.826,10.8425,10.826,10.826,30800.0
2009-04-14 13:40:00,13.19,13.19,13.18,13.18,44000.0,10.826,10.826,10.8178,10.8178,44000.0
2009-04-14 13:50:00,13.19,13.19,13.15,13.18,41200.0,10.826,10.826,10.7932,10.8178,41200.0
2009-04-14 14:00:00,13.18,13.19,13.15,13.16,58600.0,10.8178,10.826,10.7932,10.8014,58600.0
2009-04-14 14:10:00,13.16,13.18,13.14,13.17,61600.0,10.8014,10.8178,10.785,10.8096,61600.0
2009-04-14 14:20:00,13.17,13.2,13.15,13.17,93000.0,10.8096,10.8342,10.7932,10.8096,93000.0
2009-04-14 14:30:00,13.17,13.18,13.15,13.15,48000.0,10.8096,10.8178,10.7932,10.7932,48000.0
2009-04-14 14:40:00,13.15,13.15,13.1,13.12,115600.0,10.7932,10.7932,10.7522,10.7686,115600.0
2009-04-14 14:50:00,13.12,13.13,13.09,13.12,75800.0,10.7686,10.7768,10.744,10.7686,75800.0
2009-04-14 15:00:00,13.12,13.15,13.12,13.12,62600.0,10.7686,10.7932,10.7686,10.7686,62600.0
2009-04-14 15:10:00,13.12,13.14,13.11,13.14,106600.0,10.7686,10.785,10.7604,10.785,106600.0
2009-04-14 15:20:00,13.14,13.14,13.09,13.11,159400.0,10.785,10.785,10.744,10.7604,159400.0
2009-04-14 15:30:00,13.11,13.17,13.11,13.15,213000.0,10.7604,10.8096,10.7604,10.7932,213000.0
2009-04-14 15:40:00,13.15,13.24,13.15,13.21,312000.0,10.7932,10.8671,10.7932,10.8425,312000.0
2009-04-14 15:50:00,13.21,13.22,13.17,13.17,656600.0,10.8425,10.8507,10.8096,10.8096,656600.0
2009-04-15 09:30:00,13.13,13.13,13.04,13.04,89400.0,10.7768,10.7768,10.7029,10.7029,89400.0
2009-04-15 09:40:00,13.04,13.04,12.97,13.0,145200.0,10.7029,10.7029,10.6455,10.6701,145200.0
2009-04-15 09:50:00,13.0,13.04,12.97,13.01,86400.0,10.6701,10.7029,10.6455,10.6783,86400.0
2009-04-15 10:00:00,13.01,13.13,13.01,13.13,110200.0,10.6783,10.7768,10.6783,10.7768,110200.0
2009-04-15 10:10:00,13.13,13.21,13.13,13.2,77000.0,10.7768,10.8425,10.7768,10.8342,77000.0
2009-04-15 10:20:00,13.19,13.24,13.19,13.24,49000.0,10.826,10.8671,10.826,10.8671,49000.0
2009-04-15 10:30:00,13.24,13.24,13.14,13.15,27000.0,10.8671,10.8671,10.785,10.7932,27000.0
2009-04-15 10:40:00,13.15,13.16,13.12,13.13,48000.0,10.7932,10.8014,10.7686,10.7768,48000.0
2009-04-15 10:50:00,13.13,13.13,13.08,13.1,10600.0,10.7768,10.7768,10.7358,10.7522,10600.0
2009-04-15 11:00:00,13.1,13.11,13.09,13.09,16400.0,10.7522,10.7604,10.744,10.744,16400.0
2009-04-15 11:10:00,13.09,13.11,13.08,13.1,16000.0,10.744,10.7604,10.7358,10.7522,16000.0
2009-04-15 11:20:00,13.1,13.11,13.09,13.09,19400.0,10.7522,10.7604,10.744,10.744,19400.0
2009-04-15 11:30:00,13.08,13.1,13.06,13.06,26800.0,10.7358,10.7522,10.7193,10.7193,26800.0
2009-04-15 11:40:00,13.06,13.07,13.03,13.06,20800.0,10.7193,10.7275,10.6947,10.7193,20800.0
2009-04-15 11:50:00,13.06,13.08,13.04,13.06,25000.0,10.7193,10.7358,10.7029,10.7193,25000.0
2009-04-15 12:00:00,13.06,13.07,13.05,13.05,26600.0,10.7193,10.7275,10.7111,10.7111,26600.0
2009-04-15 12:10:00,13.05,13.06,13.05,13.06,13000.0,10.7111,10.7193,10.7111,10.7193,13000.0
2009-04-15 12:20:00,13.06,13.11,13.06,13.08,46600.0,10.7193,10.7604,10.7193,10.7358,46600.0
2009-04-15 12:30:00,13.08,13.08,13.06,13.07,9200.0,10.7358,10.7358,10.7193,10.7275,9200.0
2009-04-15 12:40:00,13.08,13.11,13.07,13.09,24600.0,10.7358,10.7604,10.7275,10.744,24600.0
2009-04-15 12:50:00,13.09,13.1,13.06,13.09,35400.0,10.744,10.7522,10.7193,10.744,35400.0
2009-04-15 13:00:00,13.09,13.1,13.06,13.07,43000.0,10.744,10.7522,10.7193,10.7275,43000.0
2009-04-15 13:10:00,13.07,13.08,13.07,13.07,8200.0,10.7275,10.7358,10.7275,10.7275,8200.0
2009-04-15 13:20:00,13.07,13.08,13.06,13.08,36400.0,10.7275,10.7358,10.7193,10.7358,36400.0
2009-04-15 13:30:00,13.08,13.08,13.05,13.05,58600.0,10.7358,10.7358,10.7111,10.7111,58600.0
2009-04-15 13:40:00,13.05,13.05,13.02,13.03,61000.0,10.7111,10.7111,10.6865,10.6947,61000.0
2009-04-15 13:50:00,13.02,13.03,13.02,13.03,23200.0,10.6865,10.6947,10.6865,10.6947,23200.0
2009-04-15 14:00:00,13.03,13.07,13.03,13.06,83200.0,10.6947,10.7275,10.6947,10.7193,83200.0
2009-04-15 14:10:00,13.06,13.06,12.99,12.99,55200.0,10.7193,10.7193,10.6619,10.6619,55200.0
2009-04-15 14:20:00,12.99,13.01,12.98,12.99,58800.0,10.6619,10.6783,10.6537,10.6619,58800.0
2009-04-15 14:30:00,12.99,13.02,12.96,12.97,72800.0,10.6619,10.6865,10.6373,10.6455,72800.0
2009-04-15 14:40:00,12.97,13.02,12.96,13.01,48200.0,10.6455,10.6865,10.6373,10.6783,48200.0
2009-04-15 14:50:00,13.02,13.02,12.97,12.98,45600.0,10.6865,10.6865,10.6455,10.6537,45600.0
2009-04-15 15:00:00,12.98,13.02,12.98,12.99,125600.0,10.6537,10.6865,10.6537,10.6619,125600.0
2009-04-15 15:10:00,12.99,13.08,12.98,13.05,90000.0,10.6619,10.7358,10.6537,10.7111,90000.0
2009-04-15 15:20:00,13.05,13.06,13.01,13.01,93000.0,10.7111,10.7193,10.6783,10.6783,93000.0
2009-04-15 15:30:00,13.01,13.03,12.98,13.0,215600.0,10.6783,10.6947,10.6537,10.6701,215600.0
2009-04-15 15:40:00,13.01,13.06,13.0,13.05,145600.0,10.6783,10.7193,10.6701,10.7111,145600.0
2009-04-15 15:50:00,13.05,13.11,13.04,13.11,162800.0,10.7111,10.7604,10.7029,10.7604,162800.0
2009-04-16 09:30:00,13.14,13.24,13.05,13.19,68800.0,10.785,10.8671,10.7111,10.826,68800.0
2009-04-16 09:40:00,13.19,13.19,13.08,13.13,59200.0,10.826,10.826,10.7358,10.7768,59200.0
2009-04-16 09:50:00,13.12,13.14,13.08,13.09,37400.0,10.7686,10.785,10.7358,10.744,37400.0
2009-04-16 10:00:00,13.08,13.11,13.01,13.04,39800.0,10.7358,10.7604,10.6783,10.7029,39800.0
2009-04-16 10:10:00,13.04,13.07,13.02,13.06,31000.0,10.7029,10.7275,10.6865,10.7193,31000.0
2009-04-16 10:20:00,13.08,13.12,13.07,13.12,32800.0,10.7358,10.7686,10.7275,10.7686,32800.0
2009-04-16 10:30:00,13.11,13.18,13.11,13.17,39600.0,10.7604,10.8178,10.7604,10.8096,39600.0
2009-04-16 10:40:00,13.15,13.16,13.1,13.12,51400.0,10.7932,10.8014,10.7522,10.7686,51400.0
2009-04-16 10:50:00,13.12,13.14,13.1,13.1,17000.0,10.7686,10.785,10.7522,10.7522,17000.0
2009-04-16 11:00:00,13.1,13.12,13.09,13.12,18000.0,10.7522,10.7686,10.744,10.7686,18000.0
2009-04-16 11:10:00,13.12,13.13,13.12,13.13,58400.0,10.7686,10.7768,10.7686,10.7768,58400.0
2009-04-16 11:20:00,13.12,13.15,13.12,13.12,42200.0,10.7686,10.7932,10.7686,10.7686,42200.0
2009-04-16 11:30:00,13.12,13.13,13.11,13.12,57800.0,10.7686,10.7768,10.7604,10.7686,57800.0
2009-04-16 11:40:00,13.12,13.15,13.11,13.14,53000.0,10.7686,10.7932,10.7604,10.785,53000.0
2009-04-16 11:50:00,13.14,13.14,13.12,13.13,30200.0,10.785,10.785,10.7686,10.7768,30200.0
2009-04-16 12:00:00,13.13,13.13,13.11,13.12,163000.0,10.7768,10.7768,10.7604,10.7686,163000.0
2009-04-16 12:10:00,13.12,13.15,13.12,13.15,51000.0,10.7686,10.7932,10.7686,10.7932,51000.0
2009-04-16 12:20:00,13.15,13.15,13.13,13.13,48600.0,10.7932,10.7932,10.7768,10.7768,48600.0
2009-04-16 12:30:00,13.13,13.14,13.13,13.13,21200.0,10.7768,10.785,10.7768,10.7768,21200.0
2009-04-16 12:40:00,13.13,13.19,13.13,13.18,48800.0,10.7768,10.826,10.7768,10.8178,48800.0
2009-04-16 12:50:00,13.18,13.19,13.18,13.19,41400.0,10.8178,10.826,10.8178,10.826,41400.0
2009-04-16 13:00:00,13.19,13.2,13.15,13.15,52600.0,10.826,10.8342,10.7932,10.7932,52600.0
2009-04-16 13:10:00,13.15,13.15,13.1,13.12,60200.0,10.7932,10.7932,10.7522,10.7686,60200.0
2009-04-16 13:20:00,13.12,13.19,13.12,13.19,141400.0,10.7686,10.826,10.7686,10.826,141400.0
2009-04-16 13:30:00,13.19,13.21,13.19,13.2,57400.0,10.826,10.8425,10.826,10.8342,57400.0
2009-04-16 13:40:00,13.19,13.22,13.19,13.21,43400.0,10.826,10.8507,10.826,10.8425,43400.0
2009-04-16 13:50:00,13.2,13.27,13.18,13.23,76800.0,10.8342,10.8917,10.8178,10.8589,76800.0
2009-04-16 14:00:00,13.23,13.27,13.22,13.26,63400.0,10.8589,10.8917,10.8507,10.8835,63400.0
2009-04-16 14:10:00,13.26,13.29,13.25,13.26,65600.0,10.8835,10.9081,10.8753,10.8835,65600.0
2009-04-16 14:20:00,13.26,13.28,13.26,13.26,59600.0,10.8835,10.8999,10.8835,10.8835,59600.0
2009-04-16 14:30:00,13.26,13.31,13.26,13.31,58400.0,10.8835,10.9245,10.8835,10.9245,58400.0
2009-04-16 14:40:00,13.31,13.31,13.31,13.31,43400.0,10.9245,10.9245,10.9245,10.9245,43400.0
2009-04-16 14:50:00,13.31,13.38,13.31,13.38,87000.0,10.9245,10.982,10.9245,10.982,87000.0
2009-04-16 15:00:00,13.38,13.45,13.38,13.44,121000.0,10.982,11.0394,10.982,11.0312,121000.0
2009-04-16 15:10:00,13.44,13.45,13.43,13.44,96000.0,11.0312,11.0394,11.023,11.0312,96000.0
2009-04-16 15:20:00,13.44,13.48,13.44,13.47,140600.0,11.0312,11.0641,11.0312,11.0559,140600.0
2009-04-16 15:30:00,13.47,13.49,13.45,13.49,167800.0,11.0559,11.0723,11.0394,11.0723,167800.0
2009-04-16 15:40:00,13.49,13.5,13.45,13.47,291200.0,11.0723,11.0805,11.0394,11.0559,291200.0
2009-04-16 15:50:00,13.47,13.47,13.4,13.44,343600.0,11.0559,11.0559,10.9984,11.0312,343600.0
2009-04-17 09:30:00,13.45,13.61,13.45,13.54,336400.0,11.0394,11.1708,11.0394,11.1133,336400.0
2009-04-17 09:40:00,13.53,13.64,13.53,13.62,106800.0,11.1051,11.1954,11.1051,11.179,106800.0
2009-04-17 09:50:00,13.62,13.68,13.56,13.64,108000.0,11.179,11.2282,11.1297,11.1954,108000.0
2009-04-17 10:00:00,13.63,13.69,13.61,13.63,240200.0,11.1872,11.2364,11.1708,11.1872,240200.0
2009-04-17 10:10:00,13.64,13.64,13.58,13.61,88800.0,11.1954,11.1954,11.1461,11.1708,88800.0
2009-04-17 10:20:00,13.61,13.62,13.56,13.56,28200.0,11.1708,11.179,11.1297,11.1297,28200.0
2009-04-17 10:30:00,13.57,13.59,13.54,13.59,43800.0,11.1379,11.1543,11.1133,11.1543,43800.0
2009-04-17 10:40:00,13.59,13.59,13.53,13.55,23000.0,11.1543,11.1543,11.1051,11.1215,23000.0
2009-04-17 10:50:00,13.55,13.55,13.53,13.55,21200.0,11.1215,11.1215,11.1051,11.1215,21200.0
2009-04-17 11:00:00,13.55,13.59,13.53,13.59,38000.0,11.1215,11.1543,11.1051,11.1543,38000.0
2009-04-17 11:10:00,13.59,13.6,13.56,13.59,70400.0,11.1543,11.1626,11.1297,11.1543,70400.0
2009-04-17 11:20:00,13.58,13.61,13.57,13.61,85200.0,11.1461,11.1708,11.1379,11.1708,85200.0
2009-04-17 11:30:00,13.61,13.63,13.6,13.62,72600.0,11.1708,11.1872,11.1626,11.179,72600.0
2009-04-17 11:40:00,13.62,13.64,13.61,13.63,103200.0,11.179,11.1954,11.1708,11.1872,103200.0
2009-04-17 11:50:00,13.63,13.71,13.62,13.7,114600.0,11.1872,11.2528,11.179,11.2446,114600.0
2009-04-17 12:00:00,13.7,13.73,13.7,13.73,66200.0,11.2446,11.2693,11.2446,11.2693,66200.0
2009-04-17 12:10:00,13.72,13.77,13.71,13.76,250200.0,11.261,11.3021,11.2528,11.2939,250200.0
2009-04-17 12:20:00,13.76,13.77,13.76,13.77,19000.0,11.2939,11.3021,11.2939,11.3021,19000.0
2009-04-17 12:30:00,13.77,13.79,13.72,13.75,59600.0,11.3021,11.3185,11.261,11.2857,59600.0
2009-04-17 12:40:00,13.76,13.84,13.75,13.83,48800.0,11.2939,11.3595,11.2857,11.3513,48800.0
2009-04-17 12:50:00,13.83,13.9,13.83,13.9,96800.0,11.3513,11.4088,11.3513,11.4088,96800.0
2009-04-17 13:00:00,13.88,13.92,13.88,13.91,60600.0,11.3924,11.4252,11.3924,11.417,60600.0
2009-04-17 13:10:00,13.91,13.92,13.88,13.88,77000.0,11.417,11.4252,11.3924,11.3924,77000.0
2009-04-17 13:20:00,13.88,13.9,13.88,13.9,50000.0,11.3924,11.4088,11.3924,11.4088,50000.0
2009-04-17 13:30:00,13.9,13.92,13.89,13.92,49600.0,11.4088,11.4252,11.4006,11.4252,49600.0
2009-04-17 13:40:00,13.92,13.92,13.9,13.9,39400.0,11.4252,11.4252,11.4088,11.4088,39400.0
2009-04-17 13:50:00,13.9,13.91,13.9,13.9,43000.0,11.4088,11.417,11.4088,11.4088,43000.0
2009-04-17 14:00:00,13.9,13.92,13.9,13.92,79800.0,11.4088,11.4252,11.4088,11.4252,79800.0
2009-04-17 14:10:00,13.92,13.95,13.91,13.95,55600.0,11.4252,11.4498,11.417,11.4498,55600.0
2009-04-17 14:20:00,13.94,13.95,13.93,13.94,119600.0,11.4416,11.4498,11.4334,11.4416,119600.0
2009-04-17 14:30:00,13.94,13.96,13.94,13.96,55800.0,11.4416,11.458,11.4416,11.458,55800.0
2009-04-17 14:40:00,13.97,14.04,13.97,14.0,148000.0,11.4662,11.5237,11.4662,11.4909,148000.0
2009-04-17 14:50:00,14.0,14.01,13.95,13.95,103200.0,11.4909,11.4991,11.4498,11.4498,103200.0
2009-04-17 15:00:00,13.96,13.97,13.95,13.96,54600.0,11.458,11.4662,11.4498,11.458,54600.0
2009-04-17 15:10:00,13.96,13.99,13.96,13.98,109200.0,11.458,11.4827,11.458,11.4745,109200.0
2009-04-17 15:20:00,13.98,14.01,13.95,14.01,139200.0,11.4745,11.4991,11.4498,11.4991,139200.0
2009-04-17 15:30:00,14.01,14.01,13.94,13.97,196800.0,11.4991,11.4991,11.4416,11.4662,196800.0
2009-04-17 15:40:00,13.97,14.02,13.95,14.01,257400.0,11.4662,11.5073,11.4498,11.4991,257400.0
2009-04-17 15:50:00,14.01,14.02,13.95,13.97,434400.0,11.4991,11.5073,11.4498,11.4662,434400.0
2009-04-20 09:30:00,13.76,13.82,13.52,13.63,116400.0,11.2939,11.3431,11.0969,11.1872,116400.0
2009-04-20 09:40:00,13.63,13.65,13.55,13.59,82200.0,11.1872,11.2036,11.1215,11.1543,82200.0
2009-04-20 09:50:00,13.61,13.61,13.47,13.49,88600.0,11.1708,11.1708,11.0559,11.0723,88600.0
2009-04-20 10:00:00,13.49,13.51,13.45,13.46,61200.0,11.0723,11.0887,11.0394,11.0476,61200.0
2009-04-20 10:10:00,13.46,13.47,13.42,13.43,39200.0,11.0476,11.0559,11.0148,11.023,39200.0
2009-04-20 10:20:00,13.43,13.44,13.38,13.39,25800.0,11.023,11.0312,10.982,10.9902,25800.0
2009-04-20 10:30:00,13.39,13.47,13.38,13.45,49400.0,10.9902,11.0559,10.982,11.0394,49400.0
2009-04-20 10:40:00,13.45,13.45,13.36,13.37,27200.0,11.0394,11.0394,10.9656,10.9738,27200.0
2009-04-20 10:50:00,13.37,13.4,13.36,13.4,39000.0,10.9738,10.9984,10.9656,10.9984,39000.0
2009-04-20 11:00:00,13.4,13.4,13.34,13.35,29000.0,10.9984,10.9984,10.9492,10.9574,29000.0
2009-04-20 11:10:00,13.35,13.35,13.33,13.34,32400.0,10.9574,10.9574,10.9409,10.9492,32400.0
2009-04-20 11:20:00,13.35,13.37,13.32,13.34,35600.0,10.9574,10.9738,10.9327,10.9492,35600.0
2009-04-20 11:30:00,13.34,13.37,13.34,13.36,31600.0,10.9492,10.9738,10.9492,10.9656,31600.0
2009-04-20 11:40:00,13.36,13.37,13.34,13.37,50600.0,10.9656,10.9738,10.9492,10.9738,50600.0
2009-04-20 11:50:00,13.37,13.37,13.33,13.33,34200.0,10.9738,10.9738,10.9409,10.9409,34200.0
2009-04-20 12:00:00,13.33,13.34,13.3,13.31,34800.0,10.9409,10.9492,10.9163,10.9245,34800.0
2009-04-20 12:10:00,13.3,13.33,13.29,13.31,34000.0,10.9163,10.9409,10.9081,10.9245,34000.0
2009-04-20 12:20:00,13.31,13.32,13.28,13.29,78400.0,10.9245,10.9327,10.8999,10.9081,78400.0
2009-04-20 12:30:00,13.3,13.31,13.28,13.29,36200.0,10.9163,10.9245,10.8999,10.9081,36200.0
2009-04-20 12:40:00,13.29,13.3,13.27,13.28,45400.0,10.9081,10.9163,10.8917,10.8999,45400.0
2009-04-20 12:50:00,13.28,13.3,13.27,13.29,23600.0,10.8999,10.9163,10.8917,10.9081,23600.0
2009-04-20 13:00:00,13.29,13.29,13.24,13.24,40600.0,10.9081,10.9081,10.8671,10.8671,40600.0
2009-04-20 13:10:00,13.24,13.24,13.21,13.24,72400.0,10.8671,10.8671,10.8425,10.8671,72400.0
2009-04-20 13:20:00,13.24,13.26,13.23,13.24,12400.0,10.8671,10.8835,10.8589,10.8671,12400.0
2009-04-20 13:30:00,13.24,13.27,13.22,13.25,21800.0,10.8671,10.8917,10.8507,10.8753,21800.0
2009-04-20 13:40:00,13.26,13.28,13.25,13.26,49000.0,10.8835,10.8999,10.8753,10.8835,49000.0
2009-04-20 13:50:00,13.26,13.26,13.23,13.24,38800.0,10.8835,10.8835,10.8589,10.8671,38800.0
2009-04-20 14:00:00,13.24,13.24,13.22,13.23,22200.0,10.8671,10.8671,10.8507,10.8589,22200.0
2009-04-20 14:10:00,13.22,13.24,13.22,13.22,33800.0,10.8507,10.8671,10.8507,10.8507,33800.0
2009-04-20 14:20:00,13.23,13.27,13.22,13.27,52000.0,10.8589,10.8917,10.8507,10.8917,52000.0
2009-04-20 14:30:00,13.27,13.27,13.24,13.24,48200.0,10.8917,10.8917,10.8671,10.8671,48200.0
2009-04-20 14:40:00,13.24,13.3,13.24,13.29,66000.0,10.8671,10.9163,10.8671,10.9081,66000.0
2009-04-20 14:50:00,13.29,13.3,13.25,13.27,109600.0,10.9081,10.9163,10.8753,10.8917,109600.0
2009-04-20 15:00:00,13.27,13.28,13.25,13.26,80200.0,10.8917,10.8999,10.8753,10.8835,80200.0
2009-04-20 15:10:00,13.27,13.27,13.24,13.24,57000.0,10.8917,10.8917,10.8671,10.8671,57000.0
2009-04-20 15:20:00,13.25,13.28,13.24,13.28,96200.0,10.8753,10.8999,10.8671,10.8999,96200.0
2009-04-20 15:30:00,13.27,13.3,13.25,13.26,144000.0,10.8917,10.9163,10.8753,10.8835,144000.0
2009-04-20 15:40:00,13.25,13.29,13.25,13.26,160000.0,10.8753,10.9081,10.8753,10.8835,160000.0
2009-04-20 15:50:00,13.26,13.27,13.21,13.24,254600.0,10.8835,10.8917,10.8425,10.8671,254600.0
2009-04-21 09:30:00,13.15,13.44,13.15,13.44,89200.0,10.7932,11.0312,10.7932,11.0312,89200.0
2009-04-21 09:40:00,13.43,13.47,13.38,13.38,54200.0,11.023,11.0559,10.982,10.982,54200.0
2009-04-21 09:50:00,13.38,13.42,13.37,13.38,49400.0,10.982,11.0148,10.9738,10.982,49400.0
2009-04-21 10:00:00,13.38,13.4,13.35,13.4,55000.0,10.982,10.9984,10.9574,10.9984,55000.0
2009-04-21 10:10:00,13.4,13.44,13.38,13.41,50600.0,10.9984,11.0312,10.982,11.0066,50600.0
2009-04-21 10:20:00,13.41,13.41,13.34,13.35,50200.0,11.0066,11.0066,10.9492,10.9574,50200.0
2009-04-21 10:30:00,13.35,13.35,13.32,13.34,89200.0,10.9574,10.9574,10.9327,10.9492,89200.0
2009-04-21 10:40:00,13.34,13.34,13.31,13.33,161000.0,10.9492,10.9492,10.9245,10.9409,161000.0
2009-04-21 10:50:00,13.33,13.37,13.33,13.35,35200.0,10.9409,10.9738,10.9409,10.9574,35200.0
2009-04-21 11:00:00,13.35,13.38,13.35,13.37,85800.0,10.9574,10.982,10.9574,10.9738,85800.0
2009-04-21 11:10:00,13.38,13.4,13.37,13.38,73800.0,10.982,10.9984,10.9738,10.982,73800.0
2009-04-21 11:20:00,13.4,13.45,13.4,13.43,47800.0,10.9984,11.0394,10.9984,11.023,47800.0
2009-04-21 11:30:00,13.44,13.45,13.4,13.4,59200.0,11.0312,11.0394,10.9984,10.9984,59200.0
2009-04-21 11:40:00,13.4,13.45,13.4,13.45,59200.0,10.9984,11.0394,10.9984,11.0394,59200.0
2009-04-21 11:50:00,13.45,13.48,13.43,13.47,76400.0,11.0394,11.0641,11.023,11.0559,76400.0
2009-04-21 12:00:00,13.47,13.49,13.46,13.46,53800.0,11.0559,11.0723,11.0476,11.0476,53800.0
2009-04-21 12:10:00,13.46,13.49,13.46,13.49,49200.0,11.0476,11.0723,11.0476,11.0723,49200.0
2009-04-21 12:20:00,13.49,13.51,13.46,13.47,39800.0,11.0723,11.0887,11.0476,11.0559,39800.0
2009-04-21 12:30:00,13.47,13.49,13.46,13.48,55400.0,11.0559,11.0723,11.0476,11.0641,55400.0
2009-04-21 12:40:00,13.47,13.51,13.47,13.48,41000.0,11.0559,11.0887,11.0559,11.0641,41000.0
2009-04-21 12:50:00,13.49,13.5,13.45,13.46,51800.0,11.0723,11.0805,11.0394,11.0476,51800.0
2009-04-21 13:00:00,13.46,13.49,13.46,13.49,28200.0,11.0476,11.0723,11.0476,11.0723,28200.0
2009-04-21 13:10:00,13.49,13.52,13.49,13.5,48600.0,11.0723,11.0969,11.0723,11.0805,48600.0
2009-04-21 13:20:00,13.5,13.55,13.5,13.55,44600.0,11.0805,11.1215,11.0805,11.1215,44600.0
2009-04-21 13:30:00,13.55,13.56,13.53,13.53,79000.0,11.1215,11.1297,11.1051,11.1051,79000.0
2009-04-21 13:40:00,13.53,13.59,13.53,13.57,57000.0,11.1051,11.1543,11.1051,11.1379,57000.0
2009-04-21 13:50:00,13.56,13.57,13.54,13.55,39400.0,11.1297,11.1379,11.1133,11.1215,39400.0
2009-04-21 14:00:00,13.55,13.58,13.53,13.55,69800.0,11.1215,11.1461,11.1051,11.1215,69800.0
2009-04-21 14:10:00,13.55,13.56,13.53,13.56,57800.0,11.1215,11.1297,11.1051,11.1297,57800.0
2009-04-21 14:20:00,13.56,13.59,13.54,13.58,63800.0,11.1297,11.1543,11.1133,11.1461,63800.0
2009-04-21 14:30:00,13.59,13.63,13.59,13.63,84800.0,11.1543,11.1872,11.1543,11.1872,84800.0
2009-04-21 14:40:00,13.63,13.65,13.61,13.63,77600.0,11.1872,11.2036,11.1708,11.1872,77600.0
2009-04-21 14:50:00,13.63,13.63,13.61,13.61,55600.0,11.1872,11.1872,11.1708,11.1708,55600.0
2009-04-21 15:00:00,13.61,13.68,13.6,13.68,103200.0,11.1708,11.2282,11.1626,11.2282,103200.0
2009-04-21 15:10:00,13.68,13.72,13.67,13.71,90200.0,11.2282,11.261,11.22,11.2528,90200.0
2009-04-21 15:20:00,13.72,13.72,13.68,13.68,115800.0,11.261,11.261,11.2282,11.2282,115800.0
2009-04-21 15:30:00,13.7,13.7,13.63,13.65,191600.0,11.2446,11.2446,11.1872,11.2036,191600.0
2009-04-21 15:40:00,13.64,13.65,13.6,13.6,196000.0,11.1954,11.2036,11.1626,11.1626,196000.0
2009-04-21 15:50:00,13.61,13.68,13.6,13.68,216800.0,11.1708,11.2282,11.1626,11.2282,216800.0
2009-04-22 09:30:00,13.43,13.47,13.27,13.43,125800.0,11.023,11.0559,10.8917,11.023,125800.0
2009-04-22 09:40:00,13.43,13.45,13.34,13.4,104200.0,11.023,11.0394,10.9492,10.9984,104200.0
2009-04-22 09:50:00,13.4,13.54,13.38,13.51,144000.0,10.9984,11.1133,10.982,11.0887,144000.0
2009-04-22 10:00:00,13.51,13.56,13.49,13.56,156200.0,11.0887,11.1297,11.0723,11.1297,156200.0
2009-04-22 10:10:00,13.55,13.62,13.5,13.59,149000.0,11.1215,11.179,11.0805,11.1543,149000.0
2009-04-22 10:20:00,13.6,13.66,13.59,13.61,134400.0,11.1626,11.2118,11.1543,11.1708,134400.0
2009-04-22 10:30:00,13.62,13.7,13.6,13.69,57000.0,11.179,11.2446,11.1626,11.2364,57000.0
2009-04-22 10:40:00,13.7,13.73,13.69,13.72,25200.0,11.2446,11.2693,11.2364,11.261,25200.0
2009-04-22 10:50:00,13.72,13.75,13.68,13.69,74000.0,11.261,11.2857,11.2282,11.2364,74000.0
2009-04-22 11:00:00,13.69,13.72,13.67,13.7,36000.0,11.2364,11.261,11.22,11.2446,36000.0
2009-04-22 11:10:00,13.69,13.69,13.64,13.67,82000.0,11.2364,11.2364,11.1954,11.22,82000.0
2009-04-22 11:20:00,13.68,13.71,13.64,13.67,54600.0,11.2282,11.2528,11.1954,11.22,54600.0
2009-04-22 11:30:00,13.68,13.7,13.67,13.69,429000.0,11.2282,11.2446,11.22,11.2364,429000.0
2009-04-22 11:40:00,13.69,13.71,13.67,13.67,395800.0,11.2364,11.2528,11.22,11.22,395800.0
2009-04-22 11:50:00,13.67,13.74,13.67,13.73,337800.0,11.22,11.2775,11.22,11.2693,337800.0
2009-04-22 12:00:00,13.74,13.78,13.69,13.77,159000.0,11.2775,11.3103,11.2364,11.3021,159000.0
2009-04-22 12:10:00,13.77,13.79,13.72,13.77,79800.0,11.3021,11.3185,11.261,11.3021,79800.0
2009-04-22 12:20:00,13.78,13.81,13.76,13.76,58000.0,11.3103,11.3349,11.2939,11.2939,58000.0
2009-04-22 12:30:00,13.76,13.78,13.75,13.78,99600.0,11.2939,11.3103,11.2857,11.3103,99600.0
2009-04-22 12:40:00,13.78,13.78,13.74,13.78,122200.0,11.3103,11.3103,11.2775,11.3103,122200.0
2009-04-22 12:50:00,13.78,13.79,13.76,13.77,69400.0,11.3103,11.3185,11.2939,11.3021,69400.0
2009-04-22 13:00:00,13.76,13.8,13.74,13.79,43200.0,11.2939,11.3267,11.2775,11.3185,43200.0
2009-04-22 13:10:00,13.79,13.9,13.78,13.84,118200.0,11.3185,11.4088,11.3103,11.3595,118200.0
2009-04-22 13:20:00,13.84,13.86,13.83,13.84,35200.0,11.3595,11.376,11.3513,11.3595,35200.0
2009-04-22 13:30:00,13.84,13.86,13.81,13.83,48600.0,11.3595,11.376,11.3349,11.3513,48600.0
2009-04-22 13:40:00,13.83,13.87,13.82,13.86,54200.0,11.3513,11.3842,11.3431,11.376,54200.0
2009-04-22 13:50:00,13.86,13.9,13.84,13.84,75600.0,11.376,11.4088,11.3595,11.3595,75600.0
2009-04-22 14:00:00,13.84,13.88,13.82,13.88,90600.0,11.3595,11.3924,11.3431,11.3924,90600.0
2009-04-22 14:10:00,13.88,13.95,13.87,13.93,83000.0,11.3924,11.4498,11.3842,11.4334,83000.0
2009-04-22 14:20:00,13.93,14.0,13.92,13.99,129200.0,11.4334,11.4909,11.4252,11.4827,129200.0
2009-04-22 14:30:00,13.99,14.05,13.99,14.05,154400.0,11.4827,11.5319,11.4827,11.5319,154400.0
2009-04-22 14:40:00,14.05,14.06,14.03,14.06,119800.0,11.5319,11.5401,11.5155,11.5401,119800.0
2009-04-22 14:50:00,14.05,14.06,14.0,14.02,98400.0,11.5319,11.5401,11.4909,11.5073,98400.0
2009-04-22 15:00:00,14.02,14.03,13.97,14.01,108800.0,11.5073,11.5155,11.4662,11.4991,108800.0
2009-04-22 15:10:00,14.01,14.1,14.01,14.06,175200.0,11.4991,11.5729,11.4991,11.5401,175200.0
2009-04-22 15:20:00,14.06,14.09,14.01,14.09,189200.0,11.5401,11.5647,11.4991,11.5647,189200.0
2009-04-22 15:30:00,14.09,14.12,14.05,14.09,391600.0,11.5647,11.5894,11.5319,11.5647,391600.0
2009-04-22 15:40:00,14.09,14.12,14.01,14.06,327200.0,11.5647,11.5894,11.4991,11.5401,327200.0
2009-04-22 15:50:00,14.06,14.07,13.96,13.97,555600.0,11.5401,11.5483,11.458,11.4662,555600.0
2009-04-23 09:30:00,13.97,13.99,13.85,13.95,86800.0,11.4662,11.4827,11.3677,11.4498,86800.0
2009-04-23 09:40:00,13.92,14.02,13.9,13.92,68200.0,11.4252,11.5073,11.4088,11.4252,68200.0
2009-04-23 09:50:00,13.94,13.94,13.86,13.88,86800.0,11.4416,11.4416,11.376,11.3924,86800.0
2009-04-23 10:00:00,13.88,13.9,13.86,13.88,131400.0,11.3924,11.4088,11.376,11.3924,131400.0
2009-04-23 10:10:00,13.88,13.91,13.86,13.86,176200.0,11.3924,11.417,11.376,11.376,176200.0
2009-04-23 10:20:00,13.86,13.89,13.85,13.88,93400.0,11.376,11.4006,11.3677,11.3924,93400.0
2009-04-23 10:30:00,13.88,13.91,13.87,13.9,382000.0,11.3924,11.417,11.3842,11.4088,382000.0
2009-04-23 10:40:00,13.9,13.92,13.85,13.87,49600.0,11.4088,11.4252,11.3677,11.3842,49600.0
2009-04-23 10:50:00,13.87,13.87,13.85,13.85,78400.0,11.3842,11.3842,11.3677,11.3677,78400.0
2009-04-23 11:00:00,13.85,13.86,13.76,13.76,100600.0,11.3677,11.376,11.2939,11.2939,100600.0
2009-04-23 11:10:00,13.76,13.8,13.76,13.78,89000.0,11.2939,11.3267,11.2939,11.3103,89000.0
2009-04-23 11:20:00,13.78,13.82,13.76,13.77,98200.0,11.3103,11.3431,11.2939,11.3021,98200.0
2009-04-23 11:30:00,13.77,13.83,13.76,13.81,58000.0,11.3021,11.3513,11.2939,11.3349,58000.0
2009-04-23 11:40:00,13.81,13.83,13.77,13.78,39600.0,11.3349,11.3513,11.3021,11.3103,39600.0
2009-04-23 11:50:00,13.78,13.8,13.77,13.78,78800.0,11.3103,11.3267,11.3021,11.3103,78800.0
2009-04-23 12:00:00,13.78,13.8,13.77,13.79,146800.0,11.3103,11.3267,11.3021,11.3185,146800.0
2009-04-23 12:10:00,13.8,13.84,13.8,13.84,64000.0,11.3267,11.3595,11.3267,11.3595,64000.0
2009-04-23 12:20:00,13.84,13.84,13.81,13.81,47600.0,11.3595,11.3595,11.3349,11.3349,47600.0
2009-04-23 12:30:00,13.8,13.81,13.78,13.79,91200.0,11.3267,11.3349,11.3103,11.3185,91200.0
2009-04-23 12:40:00,13.79,13.84,13.79,13.83,88200.0,11.3185,11.3595,11.3185,11.3513,88200.0
2009-04-23 12:50:00,13.83,13.84,13.81,13.81,43200.0,11.3513,11.3595,11.3349,11.3349,43200.0
2009-04-23 13:00:00,13.81,13.92,13.81,13.88,69000.0,11.3349,11.4252,11.3349,11.3924,69000.0
2009-04-23 13:10:00,13.88,13.88,13.82,13.86,48800.0,11.3924,11.3924,11.3431,11.376,48800.0
2009-04-23 13:20:00,13.86,13.89,13.84,13.88,106800.0,11.376,11.4006,11.3595,11.3924,106800.0
2009-04-23 13:30:00,13.88,13.88,13.86,13.86,72400.0,11.3924,11.3924,11.376,11.376,72400.0
2009-04-23 13:40:00,13.86,13.86,13.83,13.84,64800.0,11.376,11.376,11.3513,11.3595,64800.0
2009-04-23 13:50:00,13.84,13.85,13.81,13.84,30000.0,11.3595,11.3677,11.3349,11.3595,30000.0
2009-04-23 14:00:00,13.84,13.84,13.79,13.8,167800.0,11.3595,11.3595,11.3185,11.3267,167800.0
2009-04-23 14:10:00,13.8,13.85,13.8,13.85,74600.0,11.3267,11.3677,11.3267,11.3677,74600.0
2009-04-23 14:20:00,13.85,13.85,13.83,13.84,68400.0,11.3677,11.3677,11.3513,11.3595,68400.0
2009-04-23 14:30:00,13.84,13.86,13.83,13.86,67600.0,11.3595,11.376,11.3513,11.376,67600.0
2009-04-23 14:40:00,13.86,13.9,13.86,13.9,63000.0,11.376,11.4088,11.376,11.4088,63000.0
2009-04-23 14:50:00,13.89,13.92,13.84,13.85,73400.0,11.4006,11.4252,11.3595,11.3677,73400.0
2009-04-23 15:00:00,13.84,13.87,13.84,13.85,206600.0,11.3595,11.3842,11.3595,11.3677,206600.0
2009-04-23 15:10:00,13.85,13.87,13.8,13.84,152800.0,11.3677,11.3842,11.3267,11.3595,152800.0
2009-04-23 15:20:00,13.84,13.87,13.81,13.86,140600.0,11.3595,11.3842,11.3349,11.376,140600.0
2009-04-23 15:30:00,13.86,13.9,13.82,13.85,186000.0,11.376,11.4088,11.3431,11.3677,186000.0
2009-04-23 15:40:00,13.86,13.95,13.86,13.95,244000.0,11.376,11.4498,11.376,11.4498,244000.0
2009-04-23 15:50:00,13.95,14.02,13.94,13.99,256400.0,11.4498,11.5073,11.4416,11.4827,256400.0
2009-04-24 09:30:00,14.07,14.22,14.03,14.16,99200.0,11.5483,11.6714,11.5155,11.6222,99200.0
2009-04-24 09:40:00,14.14,14.14,14.03,14.05,74800.0,11.6058,11.6058,11.5155,11.5319,74800.0
2009-04-24 09:50:00,14.06,14.18,14.06,14.18,63000.0,11.5401,11.6386,11.5401,11.6386,63000.0
2009-04-24 10:00:00,14.18,14.2,14.1,14.14,65800.0,11.6386,11.655,11.5729,11.6058,65800.0
2009-04-24 10:10:00,14.12,14.15,14.08,14.15,50000.0,11.5894,11.614,11.5565,11.614,50000.0
2009-04-24 10:20:00,14.14,14.15,14.06,14.12,45400.0,11.6058,11.614,11.5401,11.5894,45400.0
2009-04-24 10:30:00,14.12,14.12,14.09,14.12,32000.0,11.5894,11.5894,11.5647,11.5894,32000.0
2009-04-24 10:40:00,14.12,14.16,14.09,14.16,26200.0,11.5894,11.6222,11.5647,11.6222,26200.0
2009-04-24 10:50:00,14.15,14.17,14.13,14.15,21600.0,11.614,11.6304,11.5976,11.614,21600.0
2009-04-24 11:00:00,14.15,14.15,14.12,14.13,26000.0,11.614,11.614,11.5894,11.5976,26000.0
2009-04-24 11:10:00,14.13,14.2,14.13,14.18,31200.0,11.5976,11.655,11.5976,11.6386,31200.0
2009-04-24 11:20:00,14.18,14.21,14.15,14.21,31800.0,11.6386,11.6632,11.614,11.6632,31800.0
2009-04-24 11:30:00,14.22,14.36,14.22,14.34,86200.0,11.6714,11.7863,11.6714,11.7699,86200.0
2009-04-24 11:40:00,14.34,14.35,14.31,14.32,43600.0,11.7699,11.7781,11.7453,11.7535,43600.0
2009-04-24 11:50:00,14.32,14.42,14.3,14.4,113200.0,11.7535,11.8356,11.7371,11.8192,113200.0
2009-04-24 12:00:00,14.4,14.45,14.38,14.43,87800.0,11.8192,11.8602,11.8028,11.8438,87800.0
2009-04-24 12:10:00,14.43,14.44,14.4,14.4,59800.0,11.8438,11.852,11.8192,11.8192,59800.0
2009-04-24 12:20:00,14.4,14.42,14.4,14.42,104400.0,11.8192,11.8356,11.8192,11.8356,104400.0
2009-04-24 12:30:00,14.42,14.43,14.4,14.43,52600.0,11.8356,11.8438,11.8192,11.8438,52600.0
2009-04-24 12:40:00,14.42,14.44,14.42,14.43,50400.0,11.8356,11.852,11.8356,11.8438,50400.0
2009-04-24 12:50:00,14.43,14.45,14.43,14.43,42000.0,11.8438,11.8602,11.8438,11.8438,42000.0
2009-04-24 13:00:00,14.43,14.43,14.4,14.42,73400.0,11.8438,11.8438,11.8192,11.8356,73400.0
2009-04-24 13:10:00,14.42,14.43,14.41,14.43,57600.0,11.8356,11.8438,11.8274,11.8438,57600.0
2009-04-24 13:20:00,14.42,14.43,14.42,14.42,49800.0,11.8356,11.8438,11.8356,11.8356,49800.0
2009-04-24 13:30:00,14.42,14.43,14.38,14.39,70400.0,11.8356,11.8438,11.8028,11.811,70400.0
2009-04-24 13:40:00,14.38,14.4,14.38,14.4,29000.0,11.8028,11.8192,11.8028,11.8192,29000.0
2009-04-24 13:50:00,14.4,14.4,14.38,14.4,27600.0,11.8192,11.8192,11.8028,11.8192,27600.0
2009-04-24 14:00:00,14.4,14.43,14.35,14.36,150000.0,11.8192,11.8438,11.7781,11.7863,150000.0
2009-04-24 14:10:00,14.36,14.37,14.29,14.36,116800.0,11.7863,11.7946,11.7289,11.7863,116800.0
2009-04-24 14:20:00,14.36,14.39,14.34,14.39,68000.0,11.7863,11.811,11.7699,11.811,68000.0
2009-04-24 14:30:00,14.39,14.44,14.39,14.44,66200.0,11.811,11.852,11.811,11.852,66200.0
2009-04-24 14:40:00,14.44,14.49,14.42,14.46,64600.0,11.852,11.893,11.8356,11.8684,64600.0
2009-04-24 14:50:00,14.46,14.53,14.46,14.53,87600.0,11.8684,11.9259,11.8684,11.9259,87600.0
2009-04-24 15:00:00,14.53,14.56,14.51,14.56,91200.0,11.9259,11.9505,11.9095,11.9505,91200.0
2009-04-24 15:10:00,14.56,14.56,14.52,14.53,102200.0,11.9505,11.9505,11.9177,11.9259,102200.0
2009-04-24 15:20:00,14.53,14.6,14.52,14.55,121600.0,11.9259,11.9833,11.9177,11.9423,121600.0
2009-04-24 15:30:00,14.56,14.62,14.55,14.6,346200.0,11.9505,11.9997,11.9423,11.9833,346200.0
2009-04-24 15:40:00,14.61,14.67,14.59,14.66,421400.0,11.9915,12.0408,11.9751,12.0326,421400.0
2009-04-24 15:50:00,14.66,14.67,14.61,14.63,903800.0,12.0326,12.0408,11.9915,12.008,903800.0
2009-04-27 09:30:00,14.31,14.44,14.07,14.18,230800.0,11.7453,11.852,11.5483,11.6386,230800.0
2009-04-27 09:40:00,14.18,14.4,14.16,14.3,338200.0,11.6386,11.8192,11.6222,11.7371,338200.0
2009-04-27 09:50:00,14.31,14.43,14.25,14.4,234400.0,11.7453,11.8438,11.6961,11.8192,234400.0
2009-04-27 10:00:00,14.38,14.4,14.26,14.28,55000.0,11.8028,11.8192,11.7043,11.7207,55000.0
2009-04-27 10:10:00,14.27,14.4,14.27,14.38,108800.0,11.7125,11.8192,11.7125,11.8028,108800.0
2009-04-27 10:20:00,14.38,14.42,14.31,14.34,67400.0,11.8028,11.8356,11.7453,11.7699,67400.0
2009-04-27 10:30:00,14.34,14.37,14.31,14.35,134000.0,11.7699,11.7946,11.7453,11.7781,134000.0
2009-04-27 10:40:00,14.34,14.34,14.29,14.29,102400.0,11.7699,11.7699,11.7289,11.7289,102400.0
2009-04-27 10:50:00,14.29,14.3,14.24,14.24,152000.0,11.7289,11.7371,11.6879,11.6879,152000.0
2009-04-27 11:00:00,14.24,14.27,14.23,14.25,226600.0,11.6879,11.7125,11.6796,11.6961,226600.0
2009-04-27 11:10:00,14.25,14.29,14.24,14.25,69800.0,11.6961,11.7289,11.6879,11.6961,69800.0
2009-04-27 11:20:00,14.25,14.26,14.22,14.24,97200.0,11.6961,11.7043,11.6714,11.6879,97200.0
2009-04-27 11:30:00,14.24,14.26,14.24,14.25,87000.0,11.6879,11.7043,11.6879,11.6961,87000.0
2009-04-27 11:40:00,14.25,14.25,14.24,14.25,95200.0,11.6961,11.6961,11.6879,11.6961,95200.0
2009-04-27 11:50:00,14.24,14.25,14.21,14.22,104400.0,11.6879,11.6961,11.6632,11.6714,104400.0
2009-04-27 12:00:00,14.22,14.28,14.21,14.27,107200.0,11.6714,11.7207,11.6632,11.7125,107200.0
2009-04-27 12:10:00,14.28,14.28,14.22,14.23,64200.0,11.7207,11.7207,11.6714,11.6796,64200.0
2009-04-27 12:20:00,14.23,14.27,14.22,14.24,42600.0,11.6796,11.7125,11.6714,11.6879,42600.0
2009-04-27 12:30:00,14.23,14.24,14.21,14.23,67000.0,11.6796,11.6879,11.6632,11.6796,67000.0
2009-04-27 12:40:00,14.22,14.24,14.12,14.13,103600.0,11.6714,11.6879,11.5894,11.5976,103600.0
2009-04-27 12:50:00,14.13,14.13,14.09,14.09,119000.0,11.5976,11.5976,11.5647,11.5647,119000.0
2009-04-27 13:00:00,14.1,14.13,14.05,14.08,225400.0,11.5729,11.5976,11.5319,11.5565,225400.0
2009-04-27 13:10:00,14.07,14.09,14.06,14.06,117000.0,11.5483,11.5647,11.5401,11.5401,117000.0
2009-04-27 13:20:00,14.06,14.09,14.04,14.08,129000.0,11.5401,11.5647,11.5237,11.5565,129000.0
2009-04-27 13:30:00,14.07,14.08,14.05,14.06,112000.0,11.5483,11.5565,11.5319,11.5401,112000.0
2009-04-27 13:40:00,14.06,14.09,14.05,14.08,116200.0,11.5401,11.5647,11.5319,11.5565,116200.0
2009-04-27 13:50:00,14.08,14.1,14.06,14.08,131400.0,11.5565,11.5729,11.5401,11.5565,131400.0
2009-04-27 14:00:00,14.07,14.1,14.06,14.08,140400.0,11.5483,11.5729,11.5401,11.5565,140400.0
2009-04-27 14:10:00,14.08,14.11,14.05,14.06,119800.0,11.5565,11.5812,11.5319,11.5401,119800.0
2009-04-27 14:20:00,14.06,14.09,14.06,14.08,118000.0,11.5401,11.5647,11.5401,11.5565,118000.0
2009-04-27 14:30:00,14.08,14.1,14.06,14.09,83200.0,11.5565,11.5729,11.5401,11.5647,83200.0
2009-04-27 14:40:00,14.09,14.11,14.06,14.07,59000.0,11.5647,11.5812,11.5401,11.5483,59000.0
2009-04-27 14:50:00,14.07,14.09,14.04,14.06,151600.0,11.5483,11.5647,11.5237,11.5401,151600.0
2009-04-27 15:00:00,14.06,14.06,14.05,14.05,155600.0,11.5401,11.5401,11.5319,11.5319,155600.0
2009-04-27 15:10:00,14.05,14.13,14.05,14.12,148400.0,11.5319,11.5976,11.5319,11.5894,148400.0
2009-04-27 15:20:00,14.13,14.14,14.08,14.1,147600.0,11.5976,11.6058,11.5565,11.5729,147600.0
2009-04-27 15:30:00,14.1,14.12,14.09,14.09,186800.0,11.5729,11.5894,11.5647,11.5647,186800.0
2009-04-27 15:40:00,14.09,14.19,14.08,14.13,274800.0,11.5647,11.6468,11.5565,11.5976,274800.0
2009-04-27 15:50:00,14.13,14.13,14.1,14.1,282800.0,11.5976,11.5976,11.5729,11.5729,282800.0
2009-04-28 09:30:00,13.96,14.08,13.84,13.98,98200.0,11.458,11.5565,11.3595,11.4745,98200.0
2009-04-28 09:40:00,13.97,14.13,13.97,14.12,77800.0,11.4662,11.5976,11.4662,11.5894,77800.0
2009-04-28 09:50:00,14.12,14.18,14.1,14.13,46400.0,11.5894,11.6386,11.5729,11.5976,46400.0
2009-04-28 10:00:00,14.13,14.19,14.12,14.13,66200.0,11.5976,11.6468,11.5894,11.5976,66200.0
2009-04-28 10:10:00,14.13,14.21,14.13,14.17,64400.0,11.5976,11.6632,11.5976,11.6304,64400.0
2009-04-28 10:20:00,14.17,14.18,14.11,14.12,89200.0,11.6304,11.6386,11.5812,11.5894,89200.0
2009-04-28 10:30:00,14.12,14.13,14.05,14.08,334800.0,11.5894,11.5976,11.5319,11.5565,334800.0
2009-04-28 10:40:00,14.09,14.1,14.02,14.02,141600.0,11.5647,11.5729,11.5073,11.5073,141600.0
2009-04-28 10:50:00,14.02,14.03,13.99,14.01,181000.0,11.5073,11.5155,11.4827,11.4991,181000.0
2009-04-28 11:00:00,14.01,14.03,13.95,14.01,390400.0,11.4991,11.5155,11.4498,11.4991,390400.0
2009-04-28 11:10:00,14.01,14.06,14.0,14.06,54600.0,11.4991,11.5401,11.4909,11.5401,54600.0
2009-04-28 11:20:00,14.06,14.07,14.03,14.04,220000.0,11.5401,11.5483,11.5155,11.5237,220000.0
2009-04-28 11:30:00,14.03,14.06,14.02,14.06,167600.0,11.5155,11.5401,11.5073,11.5401,167600.0
2009-04-28 11:40:00,14.06,14.07,14.02,14.04,325800.0,11.5401,11.5483,11.5073,11.5237,325800.0
2009-04-28 11:50:00,14.04,14.05,14.03,14.03,128200.0,11.5237,11.5319,11.5155,11.5155,128200.0
2009-04-28 12:00:00,14.03,14.08,14.02,14.08,104400.0,11.5155,11.5565,11.5073,11.5565,104400.0
2009-04-28 12:10:00,14.08,14.12,14.04,14.06,142600.0,11.5565,11.5894,11.5237,11.5401,142600.0
2009-04-28 12:20:00,14.07,14.15,14.06,14.12,115200.0,11.5483,11.614,11.5401,11.5894,115200.0
2009-04-28 12:30:00,14.12,14.2,14.12,14.17,77400.0,11.5894,11.655,11.5894,11.6304,77400.0
2009-04-28 12:40:00,14.17,14.2,14.15,14.2,98000.0,11.6304,11.655,11.614,11.655,98000.0
2009-04-28 12:50:00,14.2,14.27,14.2,14.27,50400.0,11.655,11.7125,11.655,11.7125,50400.0
2009-04-28 13:00:00,14.27,14.31,14.21,14.24,68200.0,11.7125,11.7453,11.6632,11.6879,68200.0
2009-04-28 13:10:00,14.24,14.27,14.22,14.26,62600.0,11.6879,11.7125,11.6714,11.7043,62600.0
2009-04-28 13:20:00,14.26,14.26,14.2,14.21,47600.0,11.7043,11.7043,11.655,11.6632,47600.0
2009-04-28 13:30:00,14.21,14.27,14.2,14.26,36800.0,11.6632,11.7125,11.655,11.7043,36800.0
2009-04-28 13:40:00,14.26,14.3,14.24,14.26,31600.0,11.7043,11.7371,11.6879,11.7043,31600.0
2009-04-28 13:50:00,14.26,14.26,14.21,14.23,31800.0,11.7043,11.7043,11.6632,11.6796,31800.0
2009-04-28 14:00:00,14.23,14.27,14.22,14.24,43600.0,11.6796,11.7125,11.6714,11.6879,43600.0
2009-04-28 14:10:00,14.24,14.27,14.22,14.22,50400.0,11.6879,11.7125,11.6714,11.6714,50400.0
2009-04-28 14:20:00,14.22,14.24,14.22,14.22,147800.0,11.6714,11.6879,11.6714,11.6714,147800.0
2009-04-28 14:30:00,14.22,14.26,14.22,14.24,101200.0,11.6714,11.7043,11.6714,11.6879,101200.0
2009-04-28 14:40:00,14.24,14.25,14.2,14.2,103000.0,11.6879,11.6961,11.655,11.655,103000.0
2009-04-28 14:50:00,14.2,14.25,14.19,14.22,63000.0,11.655,11.6961,11.6468,11.6714,63000.0
2009-04-28 15:00:00,14.22,14.26,14.2,14.24,65800.0,11.6714,11.7043,11.655,11.6879,65800.0
2009-04-28 15:10:00,14.24,14.25,14.18,14.19,89400.0,11.6879,11.6961,11.6386,11.6468,89400.0
2009-04-28 15:20:00,14.19,14.21,14.15,14.15,71600.0,11.6468,11.6632,11.614,11.614,71600.0
2009-04-28 15:30:00,14.17,14.22,14.14,14.21,158000.0,11.6304,11.6714,11.6058,11.6632,158000.0
2009-04-28 15:40:00,14.21,14.25,14.17,14.22,277000.0,11.6632,11.6961,11.6304,11.6714,277000.0
2009-04-28 15:50:00,14.24,14.24,14.18,14.2,175800.0,11.6879,11.6879,11.6386,11.655,175800.0
2009-04-29 09:30:00,14.43,14.47,14.09,14.13,194600.0,11.8438,11.8766,11.5647,11.5976,194600.0
2009-04-29 09:40:00,14.13,14.24,14.13,14.24,126400.0,11.5976,11.6879,11.5976,11.6879,126400.0
2009-04-29 09:50:00,14.24,14.38,14.24,14.37,168400.0,11.6879,11.8028,11.6879,11.7946,168400.0
2009-04-29 10:00:00,14.38,14.41,14.35,14.4,81800.0,11.8028,11.8274,11.7781,11.8192,81800.0
2009-04-29 10:10:00,14.4,14.44,14.38,14.42,46400.0,11.8192,11.852,11.8028,11.8356,46400.0
2009-04-29 10:20:00,14.43,14.51,14.41,14.5,61600.0,11.8438,11.9095,11.8274,11.9013,61600.0
2009-04-29 10:30:00,14.49,14.54,14.46,14.47,71200.0,11.893,11.9341,11.8684,11.8766,71200.0
2009-04-29 10:40:00,14.47,14.53,14.47,14.49,48800.0,11.8766,11.9259,11.8766,11.893,48800.0
2009-04-29 10:50:00,14.49,14.54,14.49,14.53,65200.0,11.893,11.9341,11.893,11.9259,65200.0
2009-04-29 11:00:00,14.54,14.55,14.5,14.52,41800.0,11.9341,11.9423,11.9013,11.9177,41800.0
2009-04-29 11:10:00,14.52,14.53,14.49,14.49,52400.0,11.9177,11.9259,11.893,11.893,52400.0
2009-04-29 11:20:00,14.49,14.53,14.49,14.51,39400.0,11.893,11.9259,11.893,11.9095,39400.0
2009-04-29 11:30:00,14.51,14.51,14.45,14.45,176400.0,11.9095,11.9095,11.8602,11.8602,176400.0
2009-04-29 11:40:00,14.45,14.47,14.44,14.45,45600.0,11.8602,11.8766,11.852,11.8602,45600.0
2009-04-29 11:50:00,14.45,14.46,14.44,14.44,33200.0,11.8602,11.8684,11.852,11.852,33200.0
2009-04-29 12:00:00,14.44,14.45,14.43,14.43,34200.0,11.852,11.8602,11.8438,11.8438,34200.0
2009-04-29 12:10:00,14.44,14.45,14.38,14.38,96400.0,11.852,11.8602,11.8028,11.8028,96400.0
2009-04-29 12:20:00,14.38,14.43,14.38,14.43,338600.0,11.8028,11.8438,11.8028,11.8438,338600.0
2009-04-29 12:30:00,14.43,14.45,14.42,14.43,30000.0,11.8438,11.8602,11.8356,11.8438,30000.0
2009-04-29 12:40:00,14.43,14.45,14.4,14.43,47000.0,11.8438,11.8602,11.8192,11.8438,47000.0
2009-04-29 12:50:00,14.43,14.43,14.38,14.4,63200.0,11.8438,11.8438,11.8028,11.8192,63200.0
2009-04-29 13:00:00,14.4,14.43,14.39,14.43,15000.0,11.8192,11.8438,11.811,11.8438,15000.0
2009-04-29 13:10:00,14.43,14.43,14.4,14.43,42600.0,11.8438,11.8438,11.8192,11.8438,42600.0
2009-04-29 13:20:00,14.43,14.48,14.42,14.44,87800.0,11.8438,11.8848,11.8356,11.852,87800.0
2009-04-29 13:30:00,14.45,14.45,14.37,14.39,177200.0,11.8602,11.8602,11.7946,11.811,177200.0
2009-04-29 13:40:00,14.38,14.44,14.38,14.4,78200.0,11.8028,11.852,11.8028,11.8192,78200.0
2009-04-29 13:50:00,14.4,14.44,14.4,14.4,59600.0,11.8192,11.852,11.8192,11.8192,59600.0
2009-04-29 14:00:00,14.4,14.43,14.38,14.42,59000.0,11.8192,11.8438,11.8028,11.8356,59000.0
2009-04-29 14:10:00,14.43,14.46,14.38,14.41,78800.0,11.8438,11.8684,11.8028,11.8274,78800.0
2009-04-29 14:20:00,14.41,14.45,14.38,14.42,96400.0,11.8274,11.8602,11.8028,11.8356,96400.0
2009-04-29 14:30:00,14.42,14.47,14.4,14.45,188200.0,11.8356,11.8766,11.8192,11.8602,188200.0
2009-04-29 14:40:00,14.45,14.47,14.37,14.38,159600.0,11.8602,11.8766,11.7946,11.8028,159600.0
2009-04-29 14:50:00,14.38,14.4,14.36,14.4,196200.0,11.8028,11.8192,11.7863,11.8192,196200.0
2009-04-29 15:00:00,14.4,14.46,14.38,14.44,170200.0,11.8192,11.8684,11.8028,11.852,170200.0
2009-04-29 15:10:00,14.45,14.49,14.39,14.4,94600.0,11.8602,11.893,11.811,11.8192,94600.0
2009-04-29 15:20:00,14.4,14.43,14.36,14.37,190800.0,11.8192,11.8438,11.7863,11.7946,190800.0
2009-04-29 15:30:00,14.37,14.4,14.33,14.35,343400.0,11.7946,11.8192,11.7617,11.7781,343400.0
2009-04-29 15:40:00,14.35,14.36,14.22,14.27,359000.0,11.7781,11.7863,11.6714,11.7125,359000.0
2009-04-29 15:50:00,14.27,14.34,14.26,14.33,316000.0,11.7125,11.7699,11.7043,11.7617,316000.0
2009-04-30 09:30:00,14.58,14.9,14.46,14.89,162600.0,11.9669,12.2296,11.8684,12.2214,162600.0
2009-04-30 09:40:00,14.89,15.13,14.86,14.97,283600.0,12.2214,12.4183,12.1967,12.287,283600.0
2009-04-30 09:50:00,14.98,15.04,14.88,14.93,194600.0,12.2952,12.3445,12.2131,12.2542,194600.0
2009-04-30 10:00:00,14.92,15.09,14.91,15.05,175000.0,12.246,12.3855,12.2378,12.3527,175000.0
2009-04-30 10:10:00,15.05,15.23,15.04,15.23,151600.0,12.3527,12.5004,12.3445,12.5004,151600.0
2009-04-30 10:20:00,15.22,15.27,15.17,15.21,176600.0,12.4922,12.5333,12.4512,12.484,176600.0
2009-04-30 10:30:00,15.22,15.22,15.1,15.15,70800.0,12.4922,12.4922,12.3937,12.4348,70800.0
2009-04-30 10:40:00,15.15,15.16,15.1,15.13,58200.0,12.4348,12.443,12.3937,12.4183,58200.0
2009-04-30 10:50:00,15.13,15.19,15.12,15.13,116200.0,12.4183,12.4676,12.4101,12.4183,116200.0
2009-04-30 11:00:00,15.15,15.15,15.05,15.05,144000.0,12.4348,12.4348,12.3527,12.3527,144000.0
2009-04-30 11:10:00,15.05,15.12,15.05,15.08,198200.0,12.3527,12.4101,12.3527,12.3773,198200.0
2009-04-30 11:20:00,15.08,15.1,15.01,15.05,106800.0,12.3773,12.3937,12.3198,12.3527,106800.0
2009-04-30 11:30:00,15.04,15.05,15.04,15.04,137000.0,12.3445,12.3527,12.3445,12.3445,137000.0
2009-04-30 11:40:00,15.04,15.11,15.04,15.1,90800.0,12.3445,12.4019,12.3445,12.3937,90800.0
2009-04-30 11:50:00,15.1,15.1,15.04,15.05,49800.0,12.3937,12.3937,12.3445,12.3527,49800.0
2009-04-30 12:00:00,15.05,15.1,15.02,15.07,102800.0,12.3527,12.3937,12.3281,12.3691,102800.0
2009-04-30 12:10:00,15.07,15.09,15.06,15.08,58000.0,12.3691,12.3855,12.3609,12.3773,58000.0
2009-04-30 12:20:00,15.08,15.08,15.04,15.08,85000.0,12.3773,12.3773,12.3445,12.3773,85000.0
2009-04-30 12:30:00,15.09,15.1,15.02,15.06,163200.0,12.3855,12.3937,12.3281,12.3609,163200.0
2009-04-30 12:40:00,15.06,15.08,14.99,14.99,80400.0,12.3609,12.3773,12.3034,12.3034,80400.0
2009-04-30 12:50:00,15.0,15.01,14.93,14.96,88800.0,12.3116,12.3198,12.2542,12.2788,88800.0
2009-04-30 13:00:00,14.96,14.99,14.91,14.97,42800.0,12.2788,12.3034,12.2378,12.287,42800.0
2009-04-30 13:10:00,14.97,14.97,14.86,14.86,37200.0,12.287,12.287,12.1967,12.1967,37200.0
2009-04-30 13:20:00,14.87,14.88,14.83,14.86,50800.0,12.2049,12.2131,12.1721,12.1967,50800.0
2009-04-30 13:30:00,14.87,14.92,14.84,14.9,43200.0,12.2049,12.246,12.1803,12.2296,43200.0
2009-04-30 13:40:00,14.9,14.94,14.88,14.88,46800.0,12.2296,12.2624,12.2131,12.2131,46800.0
2009-04-30 13:50:00,14.88,14.95,14.87,14.9,48400.0,12.2131,12.2706,12.2049,12.2296,48400.0
2009-04-30 14:00:00,14.9,14.93,14.88,14.93,64800.0,12.2296,12.2542,12.2131,12.2542,64800.0
2009-04-30 14:10:00,14.93,15.03,14.93,15.02,124000.0,12.2542,12.3363,12.2542,12.3281,124000.0
2009-04-30 14:20:00,15.02,15.05,14.99,15.0,69800.0,12.3281,12.3527,12.3034,12.3116,69800.0
2009-04-30 14:30:00,14.99,15.0,14.92,14.94,147800.0,12.3034,12.3116,12.246,12.2624,147800.0
2009-04-30 14:40:00,14.94,14.94,14.9,14.94,91600.0,12.2624,12.2624,12.2296,12.2624,91600.0
2009-04-30 14:50:00,14.94,15.02,14.94,15.02,52000.0,12.2624,12.3281,12.2624,12.3281,52000.0
2009-04-30 15:00:00,15.02,15.02,14.92,14.94,116600.0,12.3281,12.3281,12.246,12.2624,116600.0
2009-04-30 15:10:00,14.94,14.96,14.88,14.91,120000.0,12.2624,12.2788,12.2131,12.2378,120000.0
2009-04-30 15:20:00,14.91,14.96,14.9,14.94,119200.0,12.2378,12.2788,12.2296,12.2624,119200.0
2009-04-30 15:30:00,14.94,15.01,14.93,14.97,199000.0,12.2624,12.3198,12.2542,12.287,199000.0
2009-04-30 15:40:00,14.97,15.04,14.96,15.01,199600.0,12.287,12.3445,12.2788,12.3198,199600.0
2009-04-30 15:50:00,15.0,15.04,14.92,14.95,357400.0,12.3116,12.3445,12.246,12.2706,357400.0
2009-05-01 09:30:00,14.78,14.92,14.78,14.9,60800.0,12.1311,12.246,12.1311,12.2296,60800.0
2009-05-01 09:40:00,14.89,14.93,14.81,14.93,89000.0,12.2214,12.2542,12.1557,12.2542,89000.0
2009-05-01 09:50:00,14.93,15.18,14.92,15.14,220800.0,12.2542,12.4594,12.246,12.4266,220800.0
2009-05-01 10:00:00,15.15,15.34,15.13,15.31,241000.0,12.4348,12.5907,12.4183,12.5661,241000.0
2009-05-01 10:10:00,15.31,15.4,15.22,15.22,264000.0,12.5661,12.64,12.4922,12.4922,264000.0
2009-05-01 10:20:00,15.21,15.24,15.1,15.11,209400.0,12.484,12.5086,12.3937,12.4019,209400.0
2009-05-01 10:30:00,15.11,15.19,15.11,15.16,116000.0,12.4019,12.4676,12.4019,12.443,116000.0
2009-05-01 10:40:00,15.16,15.17,15.15,15.15,74200.0,12.443,12.4512,12.4348,12.4348,74200.0
2009-05-01 10:50:00,15.15,15.17,15.13,15.14,156000.0,12.4348,12.4512,12.4183,12.4266,156000.0
2009-05-01 11:00:00,15.14,15.2,15.13,15.19,81200.0,12.4266,12.4758,12.4183,12.4676,81200.0
2009-05-01 11:10:00,15.21,15.33,15.2,15.26,109000.0,12.484,12.5825,12.4758,12.525,109000.0
2009-05-01 11:20:00,15.26,15.36,15.26,15.34,110000.0,12.525,12.6071,12.525,12.5907,110000.0
2009-05-01 11:30:00,15.33,15.54,15.33,15.54,233600.0,12.5825,12.7549,12.5825,12.7549,233600.0
2009-05-01 11:40:00,15.54,15.74,15.51,15.55,449400.0,12.7549,12.919,12.7302,12.7631,449400.0
2009-05-01 11:50:00,15.55,15.55,15.45,15.45,114600.0,12.7631,12.7631,12.681,12.681,114600.0
2009-05-01 12:00:00,15.45,15.46,15.39,15.4,108600.0,12.681,12.6892,12.6317,12.64,108600.0
2009-05-01 12:10:00,15.4,15.49,15.38,15.41,105400.0,12.64,12.7138,12.6235,12.6482,105400.0
2009-05-01 12:20:00,15.41,15.43,15.36,15.37,65400.0,12.6482,12.6646,12.6071,12.6153,65400.0
2009-05-01 12:30:00,15.37,15.51,15.34,15.49,75000.0,12.6153,12.7302,12.5907,12.7138,75000.0
2009-05-01 12:40:00,15.49,15.51,15.47,15.48,159600.0,12.7138,12.7302,12.6974,12.7056,159600.0
2009-05-01 12:50:00,15.49,15.54,15.49,15.53,73000.0,12.7138,12.7549,12.7138,12.7467,73000.0
2009-05-01 13:00:00,15.53,15.58,15.49,15.58,147200.0,12.7467,12.7877,12.7138,12.7877,147200.0
2009-05-01 13:10:00,15.57,15.78,15.57,15.76,167800.0,12.7795,12.9518,12.7795,12.9354,167800.0
2009-05-01 13:20:00,15.77,15.81,15.76,15.81,129000.0,12.9436,12.9765,12.9354,12.9765,129000.0
2009-05-01 13:30:00,15.81,15.85,15.8,15.81,173800.0,12.9765,13.0093,12.9683,12.9765,173800.0
2009-05-01 13:40:00,15.81,15.81,15.74,15.74,126000.0,12.9765,12.9765,12.919,12.919,126000.0
2009-05-01 13:50:00,15.74,15.76,15.62,15.63,149600.0,12.919,12.9354,12.8205,12.8287,149600.0
2009-05-01 14:00:00,15.63,15.63,15.56,15.61,163600.0,12.8287,12.8287,12.7713,12.8123,163600.0
2009-05-01 14:10:00,15.61,15.61,15.55,15.56,100800.0,12.8123,12.8123,12.7631,12.7713,100800.0
2009-05-01 14:20:00,15.56,15.57,15.53,15.55,91000.0,12.7713,12.7795,12.7467,12.7631,91000.0
2009-05-01 14:30:00,15.55,15.55,15.52,15.53,120600.0,12.7631,12.7631,12.7384,12.7467,120600.0
2009-05-01 14:40:00,15.53,15.59,15.52,15.58,97200.0,12.7467,12.7959,12.7384,12.7877,97200.0
2009-05-01 14:50:00,15.58,15.63,15.56,15.61,132400.0,12.7877,12.8287,12.7713,12.8123,132400.0
2009-05-01 15:00:00,15.61,15.7,15.6,15.63,180400.0,12.8123,12.8862,12.8041,12.8287,180400.0
2009-05-01 15:10:00,15.63,15.63,15.54,15.58,316000.0,12.8287,12.8287,12.7549,12.7877,316000.0
2009-05-01 15:20:00,15.58,15.59,15.49,15.5,229800.0,12.7877,12.7959,12.7138,12.722,229800.0
2009-05-01 15:30:00,15.49,15.51,15.45,15.46,238600.0,12.7138,12.7302,12.681,12.6892,238600.0
2009-05-01 15:40:00,15.46,15.49,15.44,15.45,455000.0,12.6892,12.7138,12.6728,12.681,455000.0
2009-05-01 15:50:00,15.45,15.58,15.45,15.55,723600.0,12.681,12.7877,12.681,12.7631,723600.0
2009-05-04 09:30:00,16.45,16.68,16.29,16.51,2616600.0,13.5018,13.6905,13.3704,13.551,2616600.0
2009-05-04 09:40:00,16.5,17.09,16.5,16.8,1759000.0,13.5428,14.0271,13.5428,13.789,1759000.0
2009-05-04 09:50:00,16.8,16.99,16.67,16.81,763600.0,13.789,13.945,13.6823,13.7972,763600.0
2009-05-04 10:00:00,16.83,16.93,16.7,16.72,483000.0,13.8137,13.8957,13.707,13.7234,483000.0
2009-05-04 10:10:00,16.72,16.85,16.72,16.73,316000.0,13.7234,13.8301,13.7234,13.7316,316000.0
2009-05-04 10:20:00,16.73,16.92,16.63,16.91,426600.0,13.7316,13.8875,13.6495,13.8793,426600.0
2009-05-04 10:30:00,16.91,17.01,16.88,16.99,562600.0,13.8793,13.9614,13.8547,13.945,562600.0
2009-05-04 10:40:00,16.98,17.28,16.96,17.27,653400.0,13.9368,14.183,13.9204,14.1748,653400.0
2009-05-04 10:50:00,17.28,17.39,17.19,17.32,640800.0,14.183,14.2733,14.1091,14.2158,640800.0
2009-05-04 11:00:00,17.33,17.49,17.32,17.43,508800.0,14.2241,14.3554,14.2158,14.3061,508800.0
2009-05-04 11:10:00,17.43,17.52,17.4,17.45,852600.0,14.3061,14.38,14.2815,14.3225,852600.0
2009-05-04 11:20:00,17.46,17.71,17.43,17.66,769200.0,14.3308,14.5359,14.3061,14.4949,769200.0
2009-05-04 11:30:00,17.66,17.75,17.57,17.68,614400.0,14.4949,14.5688,14.421,14.5113,614400.0
2009-05-04 11:40:00,17.68,17.7,17.56,17.59,342000.0,14.5113,14.5277,14.4128,14.4375,342000.0
2009-05-04 11:50:00,17.59,17.8,17.58,17.79,452400.0,14.4375,14.6098,14.4292,14.6016,452400.0
2009-05-04 12:00:00,17.79,17.94,17.57,17.6,567600.0,14.6016,14.7247,14.421,14.4457,567600.0
2009-05-04 12:10:00,17.6,17.66,17.27,17.47,748400.0,14.4457,14.4949,14.1748,14.339,748400.0
2009-05-04 12:20:00,17.48,17.5,17.36,17.49,232800.0,14.3472,14.3636,14.2487,14.3554,232800.0
2009-05-04 12:30:00,17.49,17.66,17.49,17.6,307200.0,14.3554,14.4949,14.3554,14.4457,307200.0
2009-05-04 12:40:00,17.6,17.69,17.55,17.65,301600.0,14.4457,14.5195,14.4046,14.4867,301600.0
2009-05-04 12:50:00,17.65,17.73,17.62,17.7,217400.0,14.4867,14.5524,14.4621,14.5277,217400.0
2009-05-04 13:00:00,17.7,17.75,17.68,17.73,190800.0,14.5277,14.5688,14.5113,14.5524,190800.0
2009-05-04 13:10:00,17.73,17.8,17.69,17.78,191200.0,14.5524,14.6098,14.5195,14.5934,191200.0
2009-05-04 13:20:00,17.77,17.87,17.77,17.81,237200.0,14.5852,14.6673,14.5852,14.618,237200.0
2009-05-04 13:30:00,17.82,17.91,17.81,17.9,336000.0,14.6262,14.7001,14.618,14.6919,336000.0
2009-05-04 13:40:00,17.89,17.93,17.84,17.93,289000.0,14.6837,14.7165,14.6426,14.7165,289000.0
2009-05-04 13:50:00,17.93,17.99,17.89,17.93,440000.0,14.7165,14.7658,14.6837,14.7165,440000.0
2009-05-04 14:00:00,17.93,18.03,17.86,17.95,336800.0,14.7165,14.7986,14.6591,14.7329,336800.0
2009-05-04 14:10:00,17.95,18.28,17.94,18.2,523600.0,14.7329,15.0038,14.7247,14.9381,523600.0
2009-05-04 14:20:00,18.21,18.41,18.18,18.41,428200.0,14.9463,15.1105,14.9217,15.1105,428200.0
2009-05-04 14:30:00,18.4,18.46,18.31,18.32,804000.0,15.1023,15.1515,15.0284,15.0366,804000.0
2009-05-04 14:40:00,18.32,18.32,18.22,18.25,522600.0,15.0366,15.0366,14.9545,14.9792,522600.0
2009-05-04 14:50:00,18.25,18.25,18.14,18.16,462000.0,14.9792,14.9792,14.8889,14.9053,462000.0
2009-05-04 15:00:00,18.17,18.27,18.07,18.26,543600.0,14.9135,14.9956,14.8314,14.9874,543600.0
2009-05-04 15:10:00,18.26,18.31,18.22,18.28,409200.0,14.9874,15.0284,14.9545,15.0038,409200.0
2009-05-04 15:20:00,18.29,18.36,18.25,18.35,306000.0,15.012,15.0694,14.9792,15.0612,306000.0
2009-05-04 15:30:00,18.35,18.47,18.34,18.45,470600.0,15.0612,15.1597,15.053,15.1433,470600.0
2009-05-04 15:40:00,18.46,18.46,18.32,18.37,653400.0,15.1515,15.1515,15.0366,15.0777,653400.0
2009-05-04 15:50:00,18.38,18.5,18.36,18.43,978400.0,15.0859,15.1844,15.0694,15.1269,978400.0
2009-05-05 09:30:00,18.22,18.25,17.55,17.8,1263600.0,14.9545,14.9792,14.4046,14.6098,1263600.0
2009-05-05 09:40:00,17.8,17.89,17.61,17.68,789400.0,14.6098,14.6837,14.4539,14.5113,789400.0
2009-05-05 09:50:00,17.68,17.86,17.63,17.8,746400.0,14.5113,14.6591,14.4703,14.6098,746400.0
2009-05-05 10:00:00,17.8,17.89,17.73,17.73,357400.0,14.6098,14.6837,14.5524,14.5524,357400.0
2009-05-05 10:10:00,17.73,17.88,17.7,17.77,221200.0,14.5524,14.6755,14.5277,14.5852,221200.0
2009-05-05 10:20:00,17.77,17.78,17.61,17.74,448200.0,14.5852,14.5934,14.4539,14.5606,448200.0
2009-05-05 10:30:00,17.74,17.74,17.61,17.64,377400.0,14.5606,14.5606,14.4539,14.4785,377400.0
2009-05-05 10:40:00,17.64,17.66,17.56,17.61,399800.0,14.4785,14.4949,14.4128,14.4539,399800.0
2009-05-05 10:50:00,17.61,17.74,17.6,17.71,165600.0,14.4539,14.5606,14.4457,14.5359,165600.0
2009-05-05 11:00:00,17.71,17.81,17.7,17.78,182400.0,14.5359,14.618,14.5277,14.5934,182400.0
2009-05-05 11:10:00,17.78,17.85,17.76,17.77,225800.0,14.5934,14.6509,14.577,14.5852,225800.0
2009-05-05 11:20:00,17.77,17.8,17.75,17.78,162200.0,14.5852,14.6098,14.5688,14.5934,162200.0
2009-05-05 11:30:00,17.77,17.85,17.75,17.77,205000.0,14.5852,14.6509,14.5688,14.5852,205000.0
2009-05-05 11:40:00,17.77,17.8,17.75,17.78,103400.0,14.5852,14.6098,14.5688,14.5934,103400.0
2009-05-05 11:50:00,17.78,17.79,17.61,17.63,137600.0,14.5934,14.6016,14.4539,14.4703,137600.0
2009-05-05 12:00:00,17.64,17.69,17.62,17.64,167600.0,14.4785,14.5195,14.4621,14.4785,167600.0
2009-05-05 12:10:00,17.64,17.66,17.58,17.59,96400.0,14.4785,14.4949,14.4292,14.4375,96400.0
2009-05-05 12:20:00,17.59,17.61,17.56,17.58,177200.0,14.4375,14.4539,14.4128,14.4292,177200.0
2009-05-05 12:30:00,17.57,17.59,17.43,17.45,235800.0,14.421,14.4375,14.3061,14.3225,235800.0
2009-05-05 12:40:00,17.45,17.45,17.34,17.37,158600.0,14.3225,14.3225,14.2323,14.2569,158600.0
2009-05-05 12:50:00,17.36,17.41,17.36,17.38,120400.0,14.2487,14.2897,14.2487,14.2651,120400.0
2009-05-05 13:00:00,17.37,17.42,17.34,17.36,185000.0,14.2569,14.2979,14.2323,14.2487,185000.0
2009-05-05 13:10:00,17.36,17.43,17.36,17.4,78400.0,14.2487,14.3061,14.2487,14.2815,78400.0
2009-05-05 13:20:00,17.4,17.4,17.31,17.35,205600.0,14.2815,14.2815,14.2076,14.2405,205600.0
2009-05-05 13:30:00,17.35,17.38,17.31,17.34,155400.0,14.2405,14.2651,14.2076,14.2323,155400.0
2009-05-05 13:40:00,17.34,17.35,17.27,17.31,221000.0,14.2323,14.2405,14.1748,14.2076,221000.0
2009-05-05 13:50:00,17.32,17.35,17.28,17.29,219000.0,14.2158,14.2405,14.183,14.1912,219000.0
2009-05-05 14:00:00,17.3,17.32,17.27,17.3,172000.0,14.1994,14.2158,14.1748,14.1994,172000.0
2009-05-05 14:10:00,17.3,17.39,17.3,17.39,169600.0,14.1994,14.2733,14.1994,14.2733,169600.0
2009-05-05 14:20:00,17.39,17.4,17.26,17.29,201200.0,14.2733,14.2815,14.1666,14.1912,201200.0
2009-05-05 14:30:00,17.29,17.43,17.28,17.4,232400.0,14.1912,14.3061,14.183,14.2815,232400.0
2009-05-05 14:40:00,17.4,17.43,17.37,17.39,263000.0,14.2815,14.3061,14.2569,14.2733,263000.0
2009-05-05 14:50:00,17.4,17.4,17.3,17.32,591600.0,14.2815,14.2815,14.1994,14.2158,591600.0
2009-05-05 15:00:00,17.33,17.34,17.28,17.3,431400.0,14.2241,14.2323,14.183,14.1994,431400.0
2009-05-05 15:10:00,17.29,17.33,17.24,17.28,285000.0,14.1912,14.2241,14.1502,14.183,285000.0
2009-05-05 15:20:00,17.28,17.38,17.27,17.35,328400.0,14.183,14.2651,14.1748,14.2405,328400.0
2009-05-05 15:30:00,17.36,17.36,17.24,17.28,539600.0,14.2487,14.2487,14.1502,14.183,539600.0
2009-05-05 15:40:00,17.28,17.31,17.24,17.24,493800.0,14.183,14.2076,14.1502,14.1502,493800.0
2009-05-05 15:50:00,17.24,17.29,17.18,17.27,648400.0,14.1502,14.1912,14.1009,14.1748,648400.0
2009-05-06 09:30:00,17.41,17.5,17.06,17.21,598200.0,14.2897,14.3636,14.0024,14.1256,598200.0
2009-05-06 09:40:00,17.23,17.31,17.08,17.25,563200.0,14.142,14.2076,14.0189,14.1584,563200.0
2009-05-06 09:50:00,17.25,17.25,17.16,17.22,274200.0,14.1584,14.1584,14.0845,14.1338,274200.0
2009-05-06 10:00:00,17.22,17.25,17.17,17.18,212000.0,14.1338,14.1584,14.0927,14.1009,212000.0
2009-05-06 10:10:00,17.18,17.25,17.16,17.22,191800.0,14.1009,14.1584,14.0845,14.1338,191800.0
2009-05-06 10:20:00,17.23,17.23,17.16,17.19,212200.0,14.142,14.142,14.0845,14.1091,212200.0
2009-05-06 10:30:00,17.2,17.22,17.1,17.1,227800.0,14.1173,14.1338,14.0353,14.0353,227800.0
2009-05-06 10:40:00,17.1,17.11,16.97,17.0,170000.0,14.0353,14.0435,13.9286,13.9532,170000.0
2009-05-06 10:50:00,17.0,17.13,16.95,17.08,237400.0,13.9532,14.0599,13.9122,14.0189,237400.0
2009-05-06 11:00:00,17.08,17.09,17.0,17.04,154800.0,14.0189,14.0271,13.9532,13.986,154800.0
2009-05-06 11:10:00,17.05,17.08,17.03,17.03,111000.0,13.9942,14.0189,13.9778,13.9778,111000.0
2009-05-06 11:20:00,17.03,17.1,17.02,17.08,84400.0,13.9778,14.0353,13.9696,14.0189,84400.0
2009-05-06 11:30:00,17.08,17.08,16.99,16.99,84200.0,14.0189,14.0189,13.945,13.945,84200.0
2009-05-06 11:40:00,16.99,16.99,16.8,16.86,299400.0,13.945,13.945,13.789,13.8383,299400.0
2009-05-06 11:50:00,16.86,16.89,16.81,16.85,209200.0,13.8383,13.8629,13.7972,13.8301,209200.0
2009-05-06 12:00:00,16.86,16.86,16.76,16.77,143200.0,13.8383,13.8383,13.7562,13.7644,143200.0
2009-05-06 12:10:00,16.78,16.81,16.71,16.72,157600.0,13.7726,13.7972,13.7152,13.7234,157600.0
2009-05-06 12:20:00,16.72,16.78,16.68,16.75,227200.0,13.7234,13.7726,13.6905,13.748,227200.0
2009-05-06 12:30:00,16.74,16.75,16.61,16.61,185400.0,13.7398,13.748,13.6331,13.6331,185400.0
2009-05-06 12:40:00,16.61,16.63,16.55,16.58,188400.0,13.6331,13.6495,13.5838,13.6085,188400.0
2009-05-06 12:50:00,16.58,16.66,16.56,16.63,215000.0,13.6085,13.6741,13.5921,13.6495,215000.0
2009-05-06 13:00:00,16.63,16.68,16.63,16.65,185000.0,13.6495,13.6905,13.6495,13.6659,185000.0
2009-05-06 13:10:00,16.65,16.66,16.6,16.62,150000.0,13.6659,13.6741,13.6249,13.6413,150000.0
2009-05-06 13:20:00,16.62,16.68,16.54,16.54,158600.0,13.6413,13.6905,13.5756,13.5756,158600.0
2009-05-06 13:30:00,16.55,16.56,16.51,16.52,176400.0,13.5838,13.5921,13.551,13.5592,176400.0
2009-05-06 13:40:00,16.52,16.58,16.5,16.54,143000.0,13.5592,13.6085,13.5428,13.5756,143000.0
2009-05-06 13:50:00,16.54,16.57,16.5,16.51,170800.0,13.5756,13.6003,13.5428,13.551,170800.0
2009-05-06 14:00:00,16.5,16.61,16.5,16.57,193000.0,13.5428,13.6331,13.5428,13.6003,193000.0
2009-05-06 14:10:00,16.57,16.59,16.54,16.55,190600.0,13.6003,13.6167,13.5756,13.5838,190600.0
2009-05-06 14:20:00,16.55,16.58,16.52,16.54,206400.0,13.5838,13.6085,13.5592,13.5756,206400.0
2009-05-06 14:30:00,16.54,16.61,16.53,16.61,126600.0,13.5756,13.6331,13.5674,13.6331,126600.0
2009-05-06 14:40:00,16.61,16.61,16.53,16.57,192800.0,13.6331,13.6331,13.5674,13.6003,192800.0
2009-05-06 14:50:00,16.56,16.58,16.5,16.52,186200.0,13.5921,13.6085,13.5428,13.5592,186200.0
2009-05-06 15:00:00,16.52,16.57,16.5,16.57,190200.0,13.5592,13.6003,13.5428,13.6003,190200.0
2009-05-06 15:10:00,16.56,16.59,16.53,16.56,227800.0,13.5921,13.6167,13.5674,13.5921,227800.0
2009-05-06 15:20:00,16.56,16.63,16.53,16.59,339000.0,13.5921,13.6495,13.5674,13.6167,339000.0
2009-05-06 15:30:00,16.59,16.68,16.58,16.66,330600.0,13.6167,13.6905,13.6085,13.6741,330600.0
2009-05-06 15:40:00,16.66,16.77,16.66,16.77,418000.0,13.6741,13.7644,13.6741,13.7644,418000.0
2009-05-06 15:50:00,16.77,16.8,16.68,16.77,490800.0,13.7644,13.789,13.6905,13.7644,490800.0
2009-05-07 09:30:00,17.05,17.25,17.01,17.2,188200.0,13.9942,14.1584,13.9614,14.1173,188200.0
2009-05-07 09:40:00,17.21,17.23,16.98,17.05,132200.0,14.1256,14.142,13.9368,13.9942,132200.0
2009-05-07 09:50:00,17.05,17.08,16.9,16.93,114000.0,13.9942,14.0189,13.8711,13.8957,114000.0
2009-05-07 10:00:00,16.93,16.96,16.78,16.86,139400.0,13.8957,13.9204,13.7726,13.8383,139400.0
2009-05-07 10:10:00,16.87,16.94,16.78,16.92,81200.0,13.8465,13.9039,13.7726,13.8875,81200.0
2009-05-07 10:20:00,16.9,16.9,16.79,16.85,55800.0,13.8711,13.8711,13.7808,13.8301,55800.0
2009-05-07 10:30:00,16.85,16.85,16.72,16.75,77600.0,13.8301,13.8301,13.7234,13.748,77600.0
2009-05-07 10:40:00,16.75,16.79,16.73,16.79,74200.0,13.748,13.7808,13.7316,13.7808,74200.0
2009-05-07 10:50:00,16.79,16.8,16.71,16.75,102400.0,13.7808,13.789,13.7152,13.748,102400.0
2009-05-07 11:00:00,16.75,16.86,16.74,16.86,80600.0,13.748,13.8383,13.7398,13.8383,80600.0
2009-05-07 11:10:00,16.86,16.86,16.81,16.82,147800.0,13.8383,13.8383,13.7972,13.8055,147800.0
2009-05-07 11:20:00,16.82,16.85,16.78,16.79,104000.0,13.8055,13.8301,13.7726,13.7808,104000.0
2009-05-07 11:30:00,16.79,16.82,16.77,16.81,56800.0,13.7808,13.8055,13.7644,13.7972,56800.0
2009-05-07 11:40:00,16.81,16.81,16.72,16.75,77600.0,13.7972,13.7972,13.7234,13.748,77600.0
2009-05-07 11:50:00,16.77,16.96,16.77,16.93,57200.0,13.7644,13.9204,13.7644,13.8957,57200.0
2009-05-07 12:00:00,16.93,16.95,16.88,16.91,39000.0,13.8957,13.9122,13.8547,13.8793,39000.0
2009-05-07 12:10:00,16.91,16.94,16.89,16.93,36600.0,13.8793,13.9039,13.8629,13.8957,36600.0
2009-05-07 12:20:00,16.93,16.98,16.93,16.96,50200.0,13.8957,13.9368,13.8957,13.9204,50200.0
2009-05-07 12:30:00,16.95,16.98,16.92,16.97,40000.0,13.9122,13.9368,13.8875,13.9286,40000.0
2009-05-07 12:40:00,16.97,17.0,16.97,17.0,49000.0,13.9286,13.9532,13.9286,13.9532,49000.0
2009-05-07 12:50:00,17.0,17.03,16.96,17.0,72200.0,13.9532,13.9778,13.9204,13.9532,72200.0
2009-05-07 13:00:00,17.0,17.0,16.95,16.96,53200.0,13.9532,13.9532,13.9122,13.9204,53200.0
2009-05-07 13:10:00,16.97,16.97,16.89,16.89,31600.0,13.9286,13.9286,13.8629,13.8629,31600.0
2009-05-07 13:20:00,16.89,16.91,16.82,16.84,87000.0,13.8629,13.8793,13.8055,13.8219,87000.0
2009-05-07 13:30:00,16.84,16.89,16.84,16.86,40400.0,13.8219,13.8629,13.8219,13.8383,40400.0
2009-05-07 13:40:00,16.86,16.86,16.82,16.84,51200.0,13.8383,13.8383,13.8055,13.8219,51200.0
2009-05-07 13:50:00,16.84,16.85,16.78,16.81,51600.0,13.8219,13.8301,13.7726,13.7972,51600.0
2009-05-07 14:00:00,16.81,16.85,16.8,16.8,56200.0,13.7972,13.8301,13.789,13.789,56200.0
2009-05-07 14:10:00,16.8,16.82,16.79,16.79,57600.0,13.789,13.8055,13.7808,13.7808,57600.0
2009-05-07 14:20:00,16.8,16.82,16.78,16.81,49000.0,13.789,13.8055,13.7726,13.7972,49000.0
2009-05-07 14:30:00,16.82,16.82,16.75,16.76,69600.0,13.8055,13.8055,13.748,13.7562,69600.0
2009-05-07 14:40:00,16.76,16.85,16.74,16.8,97200.0,13.7562,13.8301,13.7398,13.789,97200.0
2009-05-07 14:50:00,16.81,16.9,16.81,16.84,141600.0,13.7972,13.8711,13.7972,13.8219,141600.0
2009-05-07 15:00:00,16.84,16.88,16.82,16.86,120800.0,13.8219,13.8547,13.8055,13.8383,120800.0
2009-05-07 15:10:00,16.86,16.88,16.8,16.83,72000.0,13.8383,13.8547,13.789,13.8137,72000.0
2009-05-07 15:20:00,16.83,16.88,16.81,16.84,96000.0,13.8137,13.8547,13.7972,13.8219,96000.0
2009-05-07 15:30:00,16.84,16.84,16.73,16.78,199000.0,13.8219,13.8219,13.7316,13.7726,199000.0
2009-05-07 15:40:00,16.78,16.84,16.75,16.81,159200.0,13.7726,13.8219,13.748,13.7972,159200.0
2009-05-07 15:50:00,16.81,16.88,16.78,16.83,261600.0,13.7972,13.8547,13.7726,13.8137,261600.0
2009-05-08 09:30:00,17.05,17.27,17.04,17.13,93000.0,13.9942,14.1748,13.986,14.0599,93000.0
2009-05-08 09:40:00,17.13,17.17,17.08,17.1,119000.0,14.0599,14.0927,14.0189,14.0353,119000.0
2009-05-08 09:50:00,17.1,17.13,16.99,17.04,183200.0,14.0353,14.0599,13.945,13.986,183200.0
2009-05-08 10:00:00,17.04,17.06,17.0,17.06,132200.0,13.986,14.0024,13.9532,14.0024,132200.0
2009-05-08 10:10:00,17.05,17.05,16.94,17.0,125000.0,13.9942,13.9942,13.9039,13.9532,125000.0
2009-05-08 10:20:00,17.0,17.14,17.0,17.12,92600.0,13.9532,14.0681,13.9532,14.0517,92600.0
2009-05-08 10:30:00,17.12,17.16,16.98,17.02,120800.0,14.0517,14.0845,13.9368,13.9696,120800.0
2009-05-08 10:40:00,17.0,17.03,16.95,16.96,147800.0,13.9532,13.9778,13.9122,13.9204,147800.0
2009-05-08 10:50:00,16.93,16.98,16.9,16.95,53600.0,13.8957,13.9368,13.8711,13.9122,53600.0
2009-05-08 11:00:00,16.95,17.02,16.95,17.0,23400.0,13.9122,13.9696,13.9122,13.9532,23400.0
2009-05-08 11:10:00,17.0,17.05,16.96,17.0,62000.0,13.9532,13.9942,13.9204,13.9532,62000.0
2009-05-08 11:20:00,16.98,17.03,16.97,16.98,63000.0,13.9368,13.9778,13.9286,13.9368,63000.0
2009-05-08 11:30:00,16.98,16.98,16.95,16.97,27200.0,13.9368,13.9368,13.9122,13.9286,27200.0
2009-05-08 11:40:00,16.97,17.02,16.97,17.0,50200.0,13.9286,13.9696,13.9286,13.9532,50200.0
2009-05-08 11:50:00,17.0,17.03,16.99,17.01,72600.0,13.9532,13.9778,13.945,13.9614,72600.0
2009-05-08 12:00:00,17.0,17.02,16.99,17.02,46400.0,13.9532,13.9696,13.945,13.9696,46400.0
2009-05-08 12:10:00,17.01,17.02,16.99,17.0,171800.0,13.9614,13.9696,13.945,13.9532,171800.0
2009-05-08 12:20:00,17.0,17.0,16.96,16.97,28400.0,13.9532,13.9532,13.9204,13.9286,28400.0
2009-05-08 12:30:00,16.98,17.02,16.97,16.97,51200.0,13.9368,13.9696,13.9286,13.9286,51200.0
2009-05-08 12:40:00,16.98,17.01,16.97,16.99,58800.0,13.9368,13.9614,13.9286,13.945,58800.0
2009-05-08 12:50:00,17.0,17.02,16.98,17.0,63600.0,13.9532,13.9696,13.9368,13.9532,63600.0
2009-05-08 13:00:00,17.0,17.01,16.97,17.0,103400.0,13.9532,13.9614,13.9286,13.9532,103400.0
2009-05-08 13:10:00,17.0,17.0,16.95,16.97,69800.0,13.9532,13.9532,13.9122,13.9286,69800.0
2009-05-08 13:20:00,16.96,17.0,16.94,16.95,42200.0,13.9204,13.9532,13.9039,13.9122,42200.0
2009-05-08 13:30:00,16.95,16.97,16.91,16.95,30000.0,13.9122,13.9286,13.8793,13.9122,30000.0
2009-05-08 13:40:00,16.95,17.0,16.94,16.98,38600.0,13.9122,13.9532,13.9039,13.9368,38600.0
2009-05-08 13:50:00,16.98,17.0,16.96,16.99,56600.0,13.9368,13.9532,13.9204,13.945,56600.0
2009-05-08 14:00:00,16.98,17.01,16.98,16.99,88400.0,13.9368,13.9614,13.9368,13.945,88400.0
2009-05-08 14:10:00,16.99,17.01,16.98,17.0,107600.0,13.945,13.9614,13.9368,13.9532,107600.0
2009-05-08 14:20:00,17.0,17.0,16.98,16.99,94600.0,13.9532,13.9532,13.9368,13.945,94600.0
2009-05-08 14:30:00,16.99,17.02,16.99,17.0,201000.0,13.945,13.9696,13.945,13.9532,201000.0
2009-05-08 14:40:00,17.0,17.03,16.99,17.01,238800.0,13.9532,13.9778,13.945,13.9614,238800.0
2009-05-08 14:50:00,17.02,17.05,17.0,17.05,151600.0,13.9696,13.9942,13.9532,13.9942,151600.0
2009-05-08 15:00:00,17.05,17.06,16.96,17.01,119400.0,13.9942,14.0024,13.9204,13.9614,119400.0
2009-05-08 15:10:00,17.0,17.02,16.94,16.98,95400.0,13.9532,13.9696,13.9039,13.9368,95400.0
2009-05-08 15:20:00,16.98,17.02,16.98,16.99,91800.0,13.9368,13.9696,13.9368,13.945,91800.0
2009-05-08 15:30:00,16.98,17.01,16.96,16.97,111600.0,13.9368,13.9614,13.9204,13.9286,111600.0
2009-05-08 15:40:00,16.97,17.01,16.93,16.95,178000.0,13.9286,13.9614,13.8957,13.9122,178000.0
2009-05-08 15:50:00,16.95,17.02,16.91,17.02,185400.0,13.9122,13.9696,13.8793,13.9696,185400.0
2009-05-11 09:30:00,16.9,16.9,16.58,16.72,199800.0,13.8711,13.8711,13.6085,13.7234,199800.0
2009-05-11 09:40:00,16.72,16.8,16.59,16.68,119800.0,13.7234,13.789,13.6167,13.6905,119800.0
2009-05-11 09:50:00,16.68,16.87,16.68,16.82,80400.0,13.6905,13.8465,13.6905,13.8055,80400.0
2009-05-11 10:00:00,16.84,16.85,16.74,16.8,104600.0,13.8219,13.8301,13.7398,13.789,104600.0
2009-05-11 10:10:00,16.8,16.8,16.74,16.77,115400.0,13.789,13.789,13.7398,13.7644,115400.0
2009-05-11 10:20:00,16.77,16.85,16.75,16.81,71400.0,13.7644,13.8301,13.748,13.7972,71400.0
2009-05-11 10:30:00,16.81,16.93,16.77,16.82,201200.0,13.7972,13.8957,13.7644,13.8055,201200.0
2009-05-11 10:40:00,16.82,16.84,16.78,16.8,70200.0,13.8055,13.8219,13.7726,13.789,70200.0
2009-05-11 10:50:00,16.8,16.8,16.76,16.79,89000.0,13.789,13.789,13.7562,13.7808,89000.0
2009-05-11 11:00:00,16.79,16.92,16.79,16.91,42600.0,13.7808,13.8875,13.7808,13.8793,42600.0
2009-05-11 11:10:00,16.91,16.91,16.85,16.86,82200.0,13.8793,13.8793,13.8301,13.8383,82200.0
2009-05-11 11:20:00,16.86,16.9,16.82,16.83,58000.0,13.8383,13.8711,13.8055,13.8137,58000.0
2009-05-11 11:30:00,16.85,16.85,16.8,16.85,115200.0,13.8301,13.8301,13.789,13.8301,115200.0
2009-05-11 11:40:00,16.85,16.86,16.83,16.85,200800.0,13.8301,13.8383,13.8137,13.8301,200800.0
2009-05-11 11:50:00,16.84,16.85,16.8,16.82,86800.0,13.8219,13.8301,13.789,13.8055,86800.0
2009-05-11 12:00:00,16.82,16.88,16.8,16.85,94600.0,13.8055,13.8547,13.789,13.8301,94600.0
2009-05-11 12:10:00,16.84,16.87,16.82,16.86,62600.0,13.8219,13.8465,13.8055,13.8383,62600.0
2009-05-11 12:20:00,16.86,16.92,16.86,16.89,43400.0,13.8383,13.8875,13.8383,13.8629,43400.0
2009-05-11 12:30:00,16.88,16.96,16.88,16.96,39000.0,13.8547,13.9204,13.8547,13.9204,39000.0
2009-05-11 12:40:00,16.96,16.97,16.93,16.95,105400.0,13.9204,13.9286,13.8957,13.9122,105400.0
2009-05-11 12:50:00,16.94,16.94,16.89,16.91,32800.0,13.9039,13.9039,13.8629,13.8793,32800.0
2009-05-11 13:00:00,16.91,16.92,16.86,16.92,41200.0,13.8793,13.8875,13.8383,13.8875,41200.0
2009-05-11 13:10:00,16.92,17.0,16.91,17.0,57400.0,13.8875,13.9532,13.8793,13.9532,57400.0
2009-05-11 13:20:00,17.0,17.02,16.98,16.99,33800.0,13.9532,13.9696,13.9368,13.945,33800.0
2009-05-11 13:30:00,16.99,17.09,16.95,17.07,83400.0,13.945,14.0271,13.9122,14.0106,83400.0
2009-05-11 13:40:00,17.07,17.07,16.96,17.0,49200.0,14.0106,14.0106,13.9204,13.9532,49200.0
2009-05-11 13:50:00,17.0,17.03,16.96,16.97,32800.0,13.9532,13.9778,13.9204,13.9286,32800.0
2009-05-11 14:00:00,16.97,16.97,16.91,16.95,33800.0,13.9286,13.9286,13.8793,13.9122,33800.0
2009-05-11 14:10:00,16.95,16.97,16.93,16.95,24000.0,13.9122,13.9286,13.8957,13.9122,24000.0
2009-05-11 14:20:00,16.94,17.01,16.93,17.0,62000.0,13.9039,13.9614,13.8957,13.9532,62000.0
2009-05-11 14:30:00,17.0,17.03,16.95,16.95,68000.0,13.9532,13.9778,13.9122,13.9122,68000.0
2009-05-11 14:40:00,16.95,17.03,16.95,17.03,49400.0,13.9122,13.9778,13.9122,13.9778,49400.0
2009-05-11 14:50:00,17.03,17.04,16.96,16.97,66000.0,13.9778,13.986,13.9204,13.9286,66000.0
2009-05-11 15:00:00,16.96,16.97,16.93,16.97,61800.0,13.9204,13.9286,13.8957,13.9286,61800.0
2009-05-11 15:10:00,16.97,17.0,16.94,16.94,107000.0,13.9286,13.9532,13.9039,13.9039,107000.0
2009-05-11 15:20:00,16.95,16.97,16.89,16.93,143000.0,13.9122,13.9286,13.8629,13.8957,143000.0
2009-05-11 15:30:00,16.93,16.93,16.87,16.9,160800.0,13.8957,13.8957,13.8465,13.8711,160800.0
2009-05-11 15:40:00,16.9,16.98,16.89,16.96,161200.0,13.8711,13.9368,13.8629,13.9204,161200.0
2009-05-11 15:50:00,16.96,16.99,16.86,16.9,248000.0,13.9204,13.945,13.8383,13.8711,248000.0
2009-05-12 09:30:00,16.95,16.97,16.8,16.86,87600.0,13.9122,13.9286,13.789,13.8383,87600.0
2009-05-12 09:40:00,16.85,16.97,16.84,16.85,93400.0,13.8301,13.9286,13.8219,13.8301,93400.0
2009-05-12 09:50:00,16.83,16.89,16.79,16.84,111600.0,13.8137,13.8629,13.7808,13.8219,111600.0
2009-05-12 10:00:00,16.84,16.84,16.66,16.76,120400.0,13.8219,13.8219,13.6741,13.7562,120400.0
2009-05-12 10:10:00,16.74,16.74,16.64,16.68,116800.0,13.7398,13.7398,13.6577,13.6905,116800.0
2009-05-12 10:20:00,16.68,16.73,16.66,16.69,67000.0,13.6905,13.7316,13.6741,13.6988,67000.0
2009-05-12 10:30:00,16.69,16.7,16.6,16.65,74000.0,13.6988,13.707,13.6249,13.6659,74000.0
2009-05-12 10:40:00,16.65,16.73,16.63,16.72,49200.0,13.6659,13.7316,13.6495,13.7234,49200.0
2009-05-12 10:50:00,16.72,16.72,16.64,16.7,40600.0,13.7234,13.7234,13.6577,13.707,40600.0
2009-05-12 11:00:00,16.7,16.73,16.67,16.67,34200.0,13.707,13.7316,13.6823,13.6823,34200.0
2009-05-12 11:10:00,16.67,16.67,16.55,16.61,122000.0,13.6823,13.6823,13.5838,13.6331,122000.0
2009-05-12 11:20:00,16.61,16.61,16.51,16.52,106400.0,13.6331,13.6331,13.551,13.5592,106400.0
2009-05-12 11:30:00,16.52,16.58,16.52,16.58,91600.0,13.5592,13.6085,13.5592,13.6085,91600.0
2009-05-12 11:40:00,16.57,16.59,16.55,16.56,48800.0,13.6003,13.6167,13.5838,13.5921,48800.0
2009-05-12 11:50:00,16.56,16.65,16.56,16.65,74600.0,13.5921,13.6659,13.5921,13.6659,74600.0
2009-05-12 12:00:00,16.65,16.68,16.59,16.61,62000.0,13.6659,13.6905,13.6167,13.6331,62000.0
2009-05-12 12:10:00,16.61,16.64,16.61,16.62,52200.0,13.6331,13.6577,13.6331,13.6413,52200.0
2009-05-12 12:20:00,16.62,16.64,16.57,16.58,89400.0,13.6413,13.6577,13.6003,13.6085,89400.0
2009-05-12 12:30:00,16.58,16.58,16.5,16.55,87400.0,13.6085,13.6085,13.5428,13.5838,87400.0
2009-05-12 12:40:00,16.55,16.55,16.5,16.51,127400.0,13.5838,13.5838,13.5428,13.551,127400.0
2009-05-12 12:50:00,16.5,16.54,16.45,16.45,129000.0,13.5428,13.5756,13.5018,13.5018,129000.0
2009-05-12 13:00:00,16.45,16.5,16.43,16.43,157600.0,13.5018,13.5428,13.4854,13.4854,157600.0
2009-05-12 13:10:00,16.43,16.48,16.43,16.46,109800.0,13.4854,13.5264,13.4854,13.51,109800.0
2009-05-12 13:20:00,16.46,16.48,16.43,16.45,33800.0,13.51,13.5264,13.4854,13.5018,33800.0
2009-05-12 13:30:00,16.45,16.49,16.43,16.48,83000.0,13.5018,13.5346,13.4854,13.5264,83000.0
2009-05-12 13:40:00,16.49,16.5,16.44,16.45,61800.0,13.5346,13.5428,13.4936,13.5018,61800.0
2009-05-12 13:50:00,16.45,16.47,16.43,16.44,64200.0,13.5018,13.5182,13.4854,13.4936,64200.0
2009-05-12 14:00:00,16.43,16.49,16.42,16.47,73000.0,13.4854,13.5346,13.4771,13.5182,73000.0
2009-05-12 14:10:00,16.47,16.48,16.43,16.43,62600.0,13.5182,13.5264,13.4854,13.4854,62600.0
2009-05-12 14:20:00,16.43,16.46,16.4,16.41,120400.0,13.4854,13.51,13.4607,13.4689,120400.0
2009-05-12 14:30:00,16.41,16.48,16.41,16.48,91000.0,13.4689,13.5264,13.4689,13.5264,91000.0
2009-05-12 14:40:00,16.48,16.54,16.46,16.54,123800.0,13.5264,13.5756,13.51,13.5756,123800.0
2009-05-12 14:50:00,16.54,16.63,16.54,16.58,102000.0,13.5756,13.6495,13.5756,13.6085,102000.0
2009-05-12 15:00:00,16.58,16.66,16.57,16.62,90600.0,13.6085,13.6741,13.6003,13.6413,90600.0
2009-05-12 15:10:00,16.62,16.63,16.58,16.62,90800.0,13.6413,13.6495,13.6085,13.6413,90800.0
2009-05-12 15:20:00,16.62,16.72,16.61,16.68,113000.0,13.6413,13.7234,13.6331,13.6905,113000.0
2009-05-12 15:30:00,16.67,16.67,16.6,16.6,145600.0,13.6823,13.6823,13.6249,13.6249,145600.0
2009-05-12 15:40:00,16.6,16.64,16.57,16.58,192600.0,13.6249,13.6577,13.6003,13.6085,192600.0
2009-05-12 15:50:00,16.57,16.64,16.57,16.58,252000.0,13.6003,13.6577,13.6003,13.6085,252000.0
2009-05-13 09:30:00,16.22,16.36,16.0,16.16,287400.0,13.313,13.4279,13.1324,13.2637,287400.0
2009-05-13 09:40:00,16.18,16.25,16.08,16.25,180800.0,13.2802,13.3376,13.1981,13.3376,180800.0
2009-05-13 09:50:00,16.25,16.27,16.13,16.15,166200.0,13.3376,13.354,13.2391,13.2555,166200.0
2009-05-13 10:00:00,16.16,16.23,16.13,16.23,89600.0,13.2637,13.3212,13.2391,13.3212,89600.0
2009-05-13 10:10:00,16.23,16.32,16.23,16.23,98600.0,13.3212,13.3951,13.3212,13.3212,98600.0
2009-05-13 10:20:00,16.24,16.31,16.21,16.25,127600.0,13.3294,13.3869,13.3048,13.3376,127600.0
2009-05-13 10:30:00,16.25,16.28,16.19,16.25,99000.0,13.3376,13.3622,13.2884,13.3376,99000.0
2009-05-13 10:40:00,16.24,16.24,16.14,16.19,88200.0,13.3294,13.3294,13.2473,13.2884,88200.0
2009-05-13 10:50:00,16.19,16.24,16.18,16.2,67800.0,13.2884,13.3294,13.2802,13.2966,67800.0
2009-05-13 11:00:00,16.21,16.21,16.09,16.13,126800.0,13.3048,13.3048,13.2063,13.2391,126800.0
2009-05-13 11:10:00,16.12,16.17,16.11,16.12,127800.0,13.2309,13.272,13.2227,13.2309,127800.0
2009-05-13 11:20:00,16.12,16.18,16.11,16.18,88000.0,13.2309,13.2802,13.2227,13.2802,88000.0
2009-05-13 11:30:00,16.18,16.18,16.11,16.11,65000.0,13.2802,13.2802,13.2227,13.2227,65000.0
2009-05-13 11:40:00,16.13,16.17,16.1,16.15,77000.0,13.2391,13.272,13.2145,13.2555,77000.0
2009-05-13 11:50:00,16.14,16.15,16.11,16.11,60000.0,13.2473,13.2555,13.2227,13.2227,60000.0
2009-05-13 12:00:00,16.11,16.14,16.11,16.11,76200.0,13.2227,13.2473,13.2227,13.2227,76200.0
2009-05-13 12:10:00,16.11,16.13,16.06,16.11,79200.0,13.2227,13.2391,13.1817,13.2227,79200.0
2009-05-13 12:20:00,16.11,16.14,16.1,16.12,39400.0,13.2227,13.2473,13.2145,13.2309,39400.0
2009-05-13 12:30:00,16.12,16.2,16.12,16.18,62600.0,13.2309,13.2966,13.2309,13.2802,62600.0
2009-05-13 12:40:00,16.19,16.19,16.15,16.17,47400.0,13.2884,13.2884,13.2555,13.272,47400.0
2009-05-13 12:50:00,16.17,16.22,16.16,16.18,155200.0,13.272,13.313,13.2637,13.2802,155200.0
2009-05-13 13:00:00,16.18,16.21,16.17,16.18,97600.0,13.2802,13.3048,13.272,13.2802,97600.0
2009-05-13 13:10:00,16.18,16.2,16.11,16.11,177600.0,13.2802,13.2966,13.2227,13.2227,177600.0
2009-05-13 13:20:00,16.11,16.13,16.06,16.07,59200.0,13.2227,13.2391,13.1817,13.1899,59200.0
2009-05-13 13:30:00,16.06,16.11,16.03,16.1,92200.0,13.1817,13.2227,13.157,13.2145,92200.0
2009-05-13 13:40:00,16.1,16.11,16.07,16.1,144800.0,13.2145,13.2227,13.1899,13.2145,144800.0
2009-05-13 13:50:00,16.1,16.14,16.09,16.09,183600.0,13.2145,13.2473,13.2063,13.2063,183600.0
2009-05-13 14:00:00,16.09,16.12,16.02,16.03,101200.0,13.2063,13.2309,13.1488,13.157,101200.0
2009-05-13 14:10:00,16.03,16.07,16.02,16.03,48600.0,13.157,13.1899,13.1488,13.157,48600.0
2009-05-13 14:20:00,16.03,16.1,16.02,16.09,54600.0,13.157,13.2145,13.1488,13.2063,54600.0
2009-05-13 14:30:00,16.09,16.13,16.04,16.13,85400.0,13.2063,13.2391,13.1652,13.2391,85400.0
2009-05-13 14:40:00,16.12,16.13,16.09,16.1,98600.0,13.2309,13.2391,13.2063,13.2145,98600.0
2009-05-13 14:50:00,16.1,16.18,16.09,16.17,88000.0,13.2145,13.2802,13.2063,13.272,88000.0
2009-05-13 15:00:00,16.17,16.18,16.07,16.09,110400.0,13.272,13.2802,13.1899,13.2063,110400.0
2009-05-13 15:10:00,16.09,16.11,16.03,16.08,125200.0,13.2063,13.2227,13.157,13.1981,125200.0
2009-05-13 15:20:00,16.09,16.13,16.04,16.07,97200.0,13.2063,13.2391,13.1652,13.1899,97200.0
2009-05-13 15:30:00,16.07,16.12,16.06,16.07,137600.0,13.1899,13.2309,13.1817,13.1899,137600.0
2009-05-13 15:40:00,16.07,16.14,16.03,16.11,239600.0,13.1899,13.2473,13.157,13.2227,239600.0
2009-05-13 15:50:00,16.11,16.11,15.99,16.0,463800.0,13.2227,13.2227,13.1242,13.1324,463800.0
2009-05-14 09:30:00,16.08,16.36,16.04,16.29,184600.0,13.1981,13.4279,13.1652,13.3704,184600.0
2009-05-14 09:40:00,16.28,16.28,16.11,16.13,121400.0,13.3622,13.3622,13.2227,13.2391,121400.0
2009-05-14 09:50:00,16.13,16.17,16.06,16.15,83400.0,13.2391,13.272,13.1817,13.2555,83400.0
2009-05-14 10:00:00,16.15,16.18,16.06,16.14,164400.0,13.2555,13.2802,13.1817,13.2473,164400.0
2009-05-14 10:10:00,16.15,16.21,16.08,16.14,111600.0,13.2555,13.3048,13.1981,13.2473,111600.0
2009-05-14 10:20:00,16.14,16.17,16.09,16.15,65400.0,13.2473,13.272,13.2063,13.2555,65400.0
2009-05-14 10:30:00,16.16,16.22,16.12,16.15,228000.0,13.2637,13.313,13.2309,13.2555,228000.0
2009-05-14 10:40:00,16.16,16.17,16.07,16.07,146400.0,13.2637,13.272,13.1899,13.1899,146400.0
2009-05-14 10:50:00,16.07,16.15,16.07,16.15,68800.0,13.1899,13.2555,13.1899,13.2555,68800.0
2009-05-14 11:00:00,16.14,16.16,16.11,16.15,106200.0,13.2473,13.2637,13.2227,13.2555,106200.0
2009-05-14 11:10:00,16.15,16.18,16.12,16.14,156000.0,13.2555,13.2802,13.2309,13.2473,156000.0
2009-05-14 11:20:00,16.14,16.15,16.11,16.11,44400.0,13.2473,13.2555,13.2227,13.2227,44400.0
2009-05-14 11:30:00,16.11,16.15,16.1,16.13,98800.0,13.2227,13.2555,13.2145,13.2391,98800.0
2009-05-14 11:40:00,16.13,16.14,16.11,16.13,51800.0,13.2391,13.2473,13.2227,13.2391,51800.0
2009-05-14 11:50:00,16.13,16.13,16.06,16.06,67400.0,13.2391,13.2391,13.1817,13.1817,67400.0
2009-05-14 12:00:00,16.07,16.07,16.02,16.06,83600.0,13.1899,13.1899,13.1488,13.1817,83600.0
2009-05-14 12:10:00,16.06,16.1,16.05,16.07,81800.0,13.1817,13.2145,13.1735,13.1899,81800.0
2009-05-14 12:20:00,16.06,16.1,16.03,16.08,48000.0,13.1817,13.2145,13.157,13.1981,48000.0
2009-05-14 12:30:00,16.08,16.09,16.07,16.08,87600.0,13.1981,13.2063,13.1899,13.1981,87600.0
2009-05-14 12:40:00,16.08,16.09,16.06,16.08,63200.0,13.1981,13.2063,13.1817,13.1981,63200.0
2009-05-14 12:50:00,16.08,16.1,16.06,16.09,99800.0,13.1981,13.2145,13.1817,13.2063,99800.0
2009-05-14 13:00:00,16.08,16.13,16.08,16.11,74600.0,13.1981,13.2391,13.1981,13.2227,74600.0
2009-05-14 13:10:00,16.11,16.13,16.08,16.1,67000.0,13.2227,13.2391,13.1981,13.2145,67000.0
2009-05-14 13:20:00,16.1,16.14,16.09,16.13,26000.0,13.2145,13.2473,13.2063,13.2391,26000.0
2009-05-14 13:30:00,16.13,16.16,16.13,16.14,44000.0,13.2391,13.2637,13.2391,13.2473,44000.0
2009-05-14 13:40:00,16.14,16.16,16.11,16.15,35200.0,13.2473,13.2637,13.2227,13.2555,35200.0
2009-05-14 13:50:00,16.15,16.16,16.1,16.11,66600.0,13.2555,13.2637,13.2145,13.2227,66600.0
2009-05-14 14:00:00,16.11,16.13,16.11,16.12,45800.0,13.2227,13.2391,13.2227,13.2309,45800.0
2009-05-14 14:10:00,16.11,16.14,16.11,16.14,42400.0,13.2227,13.2473,13.2227,13.2473,42400.0
2009-05-14 14:20:00,16.14,16.16,16.14,16.14,82400.0,13.2473,13.2637,13.2473,13.2473,82400.0
2009-05-14 14:30:00,16.14,16.17,16.11,16.16,94400.0,13.2473,13.272,13.2227,13.2637,94400.0
2009-05-14 14:40:00,16.16,16.17,16.11,16.13,106000.0,13.2637,13.272,13.2227,13.2391,106000.0
2009-05-14 14:50:00,16.12,16.16,16.11,16.16,66200.0,13.2309,13.2637,13.2227,13.2637,66200.0
2009-05-14 15:00:00,16.16,16.18,16.11,16.13,109200.0,13.2637,13.2802,13.2227,13.2391,109200.0
2009-05-14 15:10:00,16.13,16.14,16.09,16.12,124600.0,13.2391,13.2473,13.2063,13.2309,124600.0
2009-05-14 15:20:00,16.13,16.14,16.09,16.12,124600.0,13.2391,13.2473,13.2063,13.2309,124600.0
2009-05-14 15:30:00,16.11,16.11,16.06,16.09,147600.0,13.2227,13.2227,13.1817,13.2063,147600.0
2009-05-14 15:40:00,16.09,16.14,16.07,16.14,195200.0,13.2063,13.2473,13.1899,13.2473,195200.0
2009-05-14 15:50:00,16.14,16.17,16.09,16.1,256000.0,13.2473,13.272,13.2063,13.2145,256000.0
2009-05-15 09:30:00,16.05,16.42,16.03,16.15,226600.0,13.1735,13.4771,13.157,13.2555,226600.0
2009-05-15 09:40:00,16.16,16.29,16.1,16.25,90800.0,13.2637,13.3704,13.2145,13.3376,90800.0
2009-05-15 09:50:00,16.27,16.36,16.26,16.3,110400.0,13.354,13.4279,13.3458,13.3787,110400.0
2009-05-15 10:00:00,16.3,16.31,16.22,16.25,62400.0,13.3787,13.3869,13.313,13.3376,62400.0
2009-05-15 10:10:00,16.25,16.25,16.09,16.14,160400.0,13.3376,13.3376,13.2063,13.2473,160400.0
2009-05-15 10:20:00,16.14,16.15,16.11,16.15,39600.0,13.2473,13.2555,13.2227,13.2555,39600.0
2009-05-15 10:30:00,16.15,16.25,16.15,16.25,722400.0,13.2555,13.3376,13.2555,13.3376,722400.0
2009-05-15 10:40:00,16.25,16.27,16.19,16.22,140400.0,13.3376,13.354,13.2884,13.313,140400.0
2009-05-15 10:50:00,16.22,16.28,16.2,16.23,96800.0,13.313,13.3622,13.2966,13.3212,96800.0
2009-05-15 11:00:00,16.23,16.25,16.21,16.22,53800.0,13.3212,13.3376,13.3048,13.313,53800.0
2009-05-15 11:10:00,16.22,16.25,16.18,16.24,81000.0,13.313,13.3376,13.2802,13.3294,81000.0
2009-05-15 11:20:00,16.24,16.25,16.16,16.18,45800.0,13.3294,13.3376,13.2637,13.2802,45800.0
2009-05-15 11:30:00,16.19,16.21,16.17,16.17,54800.0,13.2884,13.3048,13.272,13.272,54800.0
2009-05-15 11:40:00,16.17,16.17,16.1,16.14,56400.0,13.272,13.272,13.2145,13.2473,56400.0
2009-05-15 11:50:00,16.13,16.17,16.08,16.08,74400.0,13.2391,13.272,13.1981,13.1981,74400.0
2009-05-15 12:00:00,16.08,16.08,16.02,16.07,78800.0,13.1981,13.1981,13.1488,13.1899,78800.0
2009-05-15 12:10:00,16.07,16.1,16.06,16.06,25000.0,13.1899,13.2145,13.1817,13.1817,25000.0
2009-05-15 12:20:00,16.06,16.14,16.06,16.12,70400.0,13.1817,13.2473,13.1817,13.2309,70400.0
2009-05-15 12:30:00,16.11,16.15,16.11,16.13,76800.0,13.2227,13.2555,13.2227,13.2391,76800.0
2009-05-15 12:40:00,16.13,16.14,16.11,16.13,60400.0,13.2391,13.2473,13.2227,13.2391,60400.0
2009-05-15 12:50:00,16.13,16.16,16.09,16.12,100200.0,13.2391,13.2637,13.2063,13.2309,100200.0
2009-05-15 13:00:00,16.13,16.13,16.1,16.1,46200.0,13.2391,13.2391,13.2145,13.2145,46200.0
2009-05-15 13:10:00,16.1,16.12,16.08,16.11,29200.0,13.2145,13.2309,13.1981,13.2227,29200.0
2009-05-15 13:20:00,16.11,16.15,16.08,16.09,28600.0,13.2227,13.2555,13.1981,13.2063,28600.0
2009-05-15 13:30:00,16.09,16.11,16.05,16.06,37400.0,13.2063,13.2227,13.1735,13.1817,37400.0
2009-05-15 13:40:00,16.06,16.08,16.04,16.08,25400.0,13.1817,13.1981,13.1652,13.1981,25400.0
2009-05-15 13:50:00,16.08,16.1,16.07,16.1,19600.0,13.1981,13.2145,13.1899,13.2145,19600.0
2009-05-15 14:00:00,16.1,16.1,16.06,16.09,32400.0,13.2145,13.2145,13.1817,13.2063,32400.0
2009-05-15 14:10:00,16.1,16.11,16.08,16.09,46400.0,13.2145,13.2227,13.1981,13.2063,46400.0
2009-05-15 14:20:00,16.09,16.1,16.06,16.09,84400.0,13.2063,13.2145,13.1817,13.2063,84400.0
2009-05-15 14:30:00,16.09,16.1,16.05,16.09,53000.0,13.2063,13.2145,13.1735,13.2063,53000.0
2009-05-15 14:40:00,16.09,16.09,16.01,16.02,62400.0,13.2063,13.2063,13.1406,13.1488,62400.0
2009-05-15 14:50:00,16.03,16.06,16.02,16.06,30800.0,13.157,13.1817,13.1488,13.1817,30800.0
2009-05-15 15:00:00,16.05,16.07,16.02,16.05,57600.0,13.1735,13.1899,13.1488,13.1735,57600.0
2009-05-15 15:10:00,16.05,16.11,16.03,16.05,73800.0,13.1735,13.2227,13.157,13.1735,73800.0
2009-05-15 15:20:00,16.05,16.13,16.04,16.11,110400.0,13.1735,13.2391,13.1652,13.2227,110400.0
2009-05-15 15:30:00,16.11,16.13,16.09,16.09,79400.0,13.2227,13.2391,13.2063,13.2063,79400.0
2009-05-15 15:40:00,16.08,16.11,16.03,16.04,335000.0,13.1981,13.2227,13.157,13.1652,335000.0
2009-05-15 15:50:00,16.04,16.06,16.0,16.05,482400.0,13.1652,13.1817,13.1324,13.1735,482400.0
2009-05-18 09:30:00,16.13,16.43,16.08,16.28,78000.0,13.2391,13.4854,13.1981,13.3622,78000.0
2009-05-18 09:40:00,16.28,16.29,16.16,16.25,104000.0,13.3622,13.3704,13.2637,13.3376,104000.0
2009-05-18 09:50:00,16.24,16.34,16.21,16.25,156400.0,13.3294,13.4115,13.3048,13.3376,156400.0
2009-05-18 10:00:00,16.25,16.28,16.21,16.25,113800.0,13.3376,13.3622,13.3048,13.3376,113800.0
2009-05-18 10:10:00,16.25,16.25,16.2,16.23,215000.0,13.3376,13.3376,13.2966,13.3212,215000.0
2009-05-18 10:20:00,16.24,16.32,16.21,16.3,127200.0,13.3294,13.3951,13.3048,13.3787,127200.0
2009-05-18 10:30:00,16.31,16.34,16.25,16.31,138600.0,13.3869,13.4115,13.3376,13.3869,138600.0
2009-05-18 10:40:00,16.31,16.32,16.27,16.32,142800.0,13.3869,13.3951,13.354,13.3951,142800.0
2009-05-18 10:50:00,16.33,16.37,16.3,16.34,73600.0,13.4033,13.4361,13.3787,13.4115,73600.0
2009-05-18 11:00:00,16.33,16.37,16.3,16.34,59000.0,13.4033,13.4361,13.3787,13.4115,59000.0
2009-05-18 11:10:00,16.34,16.36,16.3,16.34,151600.0,13.4115,13.4279,13.3787,13.4115,151600.0
2009-05-18 11:20:00,16.35,16.35,16.32,16.33,27400.0,13.4197,13.4197,13.3951,13.4033,27400.0
2009-05-18 11:30:00,16.33,16.38,16.33,16.38,36800.0,13.4033,13.4443,13.4033,13.4443,36800.0
2009-05-18 11:40:00,16.38,16.39,16.33,16.33,50800.0,13.4443,13.4525,13.4033,13.4033,50800.0
2009-05-18 11:50:00,16.34,16.39,16.32,16.32,153200.0,13.4115,13.4525,13.3951,13.3951,153200.0
2009-05-18 12:00:00,16.32,16.34,16.31,16.33,67400.0,13.3951,13.4115,13.3869,13.4033,67400.0
2009-05-18 12:10:00,16.33,16.35,16.31,16.33,85800.0,13.4033,13.4197,13.3869,13.4033,85800.0
2009-05-18 12:20:00,16.34,16.38,16.31,16.36,50200.0,13.4115,13.4443,13.3869,13.4279,50200.0
2009-05-18 12:30:00,16.36,16.37,16.32,16.34,74400.0,13.4279,13.4361,13.3951,13.4115,74400.0
2009-05-18 12:40:00,16.34,16.42,16.34,16.41,40000.0,13.4115,13.4771,13.4115,13.4689,40000.0
2009-05-18 12:50:00,16.42,16.46,16.41,16.42,30200.0,13.4771,13.51,13.4689,13.4771,30200.0
2009-05-18 13:00:00,16.41,16.41,16.34,16.34,118000.0,13.4689,13.4689,13.4115,13.4115,118000.0
2009-05-18 13:10:00,16.34,16.39,16.34,16.38,153800.0,13.4115,13.4525,13.4115,13.4443,153800.0
2009-05-18 13:20:00,16.36,16.41,16.36,16.39,86000.0,13.4279,13.4689,13.4279,13.4525,86000.0
2009-05-18 13:30:00,16.39,16.43,16.38,16.41,101600.0,13.4525,13.4854,13.4443,13.4689,101600.0
2009-05-18 13:40:00,16.42,16.45,16.39,16.43,31400.0,13.4771,13.5018,13.4525,13.4854,31400.0
2009-05-18 13:50:00,16.43,16.49,16.4,16.47,59200.0,13.4854,13.5346,13.4607,13.5182,59200.0
2009-05-18 14:00:00,16.48,16.49,16.47,16.47,23000.0,13.5264,13.5346,13.5182,13.5182,23000.0
2009-05-18 14:10:00,16.47,16.52,16.47,16.5,58200.0,13.5182,13.5592,13.5182,13.5428,58200.0
2009-05-18 14:20:00,16.5,16.51,16.46,16.48,92600.0,13.5428,13.551,13.51,13.5264,92600.0
2009-05-18 14:30:00,16.48,16.51,16.46,16.5,88200.0,13.5264,13.551,13.51,13.5428,88200.0
2009-05-18 14:40:00,16.5,16.56,16.5,16.55,68600.0,13.5428,13.5921,13.5428,13.5838,68600.0
2009-05-18 14:50:00,16.55,16.59,16.54,16.58,45000.0,13.5838,13.6167,13.5756,13.6085,45000.0
2009-05-18 15:00:00,16.58,16.6,16.53,16.59,46200.0,13.6085,13.6249,13.5674,13.6167,46200.0
2009-05-18 15:10:00,16.59,16.59,16.54,16.55,87600.0,13.6167,13.6167,13.5756,13.5838,87600.0
2009-05-18 15:20:00,16.55,16.57,16.54,16.55,77800.0,13.5838,13.6003,13.5756,13.5838,77800.0
2009-05-18 15:30:00,16.56,16.57,16.53,16.55,157600.0,13.5921,13.6003,13.5674,13.5838,157600.0
2009-05-18 15:40:00,16.56,16.62,16.54,16.62,311400.0,13.5921,13.6413,13.5756,13.6413,311400.0
2009-05-18 15:50:00,16.62,16.73,16.59,16.72,472600.0,13.6413,13.7316,13.6167,13.7234,472600.0
2009-05-19 09:30:00,16.61,16.73,16.45,16.72,116000.0,13.6331,13.7316,13.5018,13.7234,116000.0
2009-05-19 09:40:00,16.73,16.75,16.57,16.59,92200.0,13.7316,13.748,13.6003,13.6167,92200.0
2009-05-19 09:50:00,16.58,16.58,16.5,16.53,101000.0,13.6085,13.6085,13.5428,13.5674,101000.0
2009-05-19 10:00:00,16.53,16.59,16.5,16.54,146800.0,13.5674,13.6167,13.5428,13.5756,146800.0
2009-05-19 10:10:00,16.55,16.64,16.53,16.61,121200.0,13.5838,13.6577,13.5674,13.6331,121200.0
2009-05-19 10:20:00,16.61,16.67,16.54,16.67,86400.0,13.6331,13.6823,13.5756,13.6823,86400.0
2009-05-19 10:30:00,16.67,16.71,16.66,16.69,48400.0,13.6823,13.7152,13.6741,13.6988,48400.0
2009-05-19 10:40:00,16.7,16.72,16.68,16.71,40000.0,13.707,13.7234,13.6905,13.7152,40000.0
2009-05-19 10:50:00,16.71,16.71,16.67,16.67,29000.0,13.7152,13.7152,13.6823,13.6823,29000.0
2009-05-19 11:00:00,16.68,16.71,16.61,16.63,77400.0,13.6905,13.7152,13.6331,13.6495,77400.0
2009-05-19 11:10:00,16.62,16.63,16.57,16.59,55800.0,13.6413,13.6495,13.6003,13.6167,55800.0
2009-05-19 11:20:00,16.59,16.6,16.54,16.6,30800.0,13.6167,13.6249,13.5756,13.6249,30800.0
2009-05-19 11:30:00,16.61,16.62,16.56,16.61,73000.0,13.6331,13.6413,13.5921,13.6331,73000.0
2009-05-19 11:40:00,16.61,16.67,16.6,16.67,71400.0,13.6331,13.6823,13.6249,13.6823,71400.0
2009-05-19 11:50:00,16.67,16.69,16.67,16.68,20400.0,13.6823,13.6988,13.6823,13.6905,20400.0
2009-05-19 12:00:00,16.68,16.72,16.65,16.72,87400.0,13.6905,13.7234,13.6659,13.7234,87400.0
2009-05-19 12:10:00,16.72,16.72,16.64,16.69,137800.0,13.7234,13.7234,13.6577,13.6988,137800.0
2009-05-19 12:20:00,16.7,16.76,16.68,16.73,30200.0,13.707,13.7562,13.6905,13.7316,30200.0
2009-05-19 12:30:00,16.74,16.75,16.66,16.7,34200.0,13.7398,13.748,13.6741,13.707,34200.0
2009-05-19 12:40:00,16.7,16.71,16.66,16.66,28600.0,13.707,13.7152,13.6741,13.6741,28600.0
2009-05-19 12:50:00,16.67,16.67,16.61,16.61,47200.0,13.6823,13.6823,13.6331,13.6331,47200.0
2009-05-19 13:00:00,16.62,16.67,16.61,16.67,41600.0,13.6413,13.6823,13.6331,13.6823,41600.0
2009-05-19 13:10:00,16.67,16.68,16.64,16.65,33800.0,13.6823,13.6905,13.6577,13.6659,33800.0
2009-05-19 13:20:00,16.65,16.71,16.64,16.67,135400.0,13.6659,13.7152,13.6577,13.6823,135400.0
2009-05-19 13:30:00,16.68,16.68,16.65,16.67,20400.0,13.6905,13.6905,13.6659,13.6823,20400.0
2009-05-19 13:40:00,16.67,16.68,16.63,16.67,24800.0,13.6823,13.6905,13.6495,13.6823,24800.0
2009-05-19 13:50:00,16.67,16.67,16.62,16.64,32800.0,13.6823,13.6823,13.6413,13.6577,32800.0
2009-05-19 14:00:00,16.63,16.63,16.6,16.63,37000.0,13.6495,13.6495,13.6249,13.6495,37000.0
2009-05-19 14:10:00,16.63,16.64,16.62,16.62,29000.0,13.6495,13.6577,13.6413,13.6413,29000.0
2009-05-19 14:20:00,16.63,16.66,16.62,16.66,39200.0,13.6495,13.6741,13.6413,13.6741,39200.0
2009-05-19 14:30:00,16.66,16.68,16.66,16.67,30000.0,13.6741,13.6905,13.6741,13.6823,30000.0
2009-05-19 14:40:00,16.66,16.67,16.63,16.67,28000.0,13.6741,13.6823,13.6495,13.6823,28000.0
2009-05-19 14:50:00,16.66,16.67,16.63,16.63,43200.0,13.6741,13.6823,13.6495,13.6495,43200.0
2009-05-19 15:00:00,16.64,16.68,16.63,16.68,52200.0,13.6577,13.6905,13.6495,13.6905,52200.0
2009-05-19 15:10:00,16.68,16.68,16.62,16.64,33200.0,13.6905,13.6905,13.6413,13.6577,33200.0
2009-05-19 15:20:00,16.65,16.65,16.63,16.64,35400.0,13.6659,13.6659,13.6495,13.6577,35400.0
2009-05-19 15:30:00,16.64,16.64,16.6,16.61,97600.0,13.6577,13.6577,13.6249,13.6331,97600.0
2009-05-19 15:40:00,16.61,16.61,16.57,16.58,137800.0,13.6331,13.6331,13.6003,13.6085,137800.0
2009-05-19 15:50:00,16.58,16.61,16.52,16.53,213800.0,13.6085,13.6331,13.5592,13.5674,213800.0
2009-05-20 09:30:00,16.72,16.72,16.53,16.61,193200.0,13.7234,13.7234,13.5674,13.6331,193200.0
2009-05-20 09:40:00,16.6,16.75,16.55,16.69,87000.0,13.6249,13.748,13.5838,13.6988,87000.0
2009-05-20 09:50:00,16.69,16.79,16.68,16.78,78000.0,13.6988,13.7808,13.6905,13.7726,78000.0
2009-05-20 10:00:00,16.78,16.89,16.78,16.86,57200.0,13.7726,13.8629,13.7726,13.8383,57200.0
2009-05-20 10:10:00,16.88,17.07,16.84,17.07,155800.0,13.8547,14.0106,13.8219,14.0106,155800.0
2009-05-20 10:20:00,17.07,17.14,17.0,17.0,211800.0,14.0106,14.0681,13.9532,13.9532,211800.0
2009-05-20 10:30:00,17.0,17.05,16.95,17.02,82000.0,13.9532,13.9942,13.9122,13.9696,82000.0
2009-05-20 10:40:00,17.02,17.1,16.99,17.08,141600.0,13.9696,14.0353,13.945,14.0189,141600.0
2009-05-20 10:50:00,17.08,17.13,17.05,17.08,78200.0,14.0189,14.0599,13.9942,14.0189,78200.0
2009-05-20 11:00:00,17.08,17.1,17.02,17.02,41200.0,14.0189,14.0353,13.9696,13.9696,41200.0
2009-05-20 11:10:00,17.02,17.06,17.0,17.05,41600.0,13.9696,14.0024,13.9532,13.9942,41600.0
2009-05-20 11:20:00,17.05,17.05,16.99,17.02,56200.0,13.9942,13.9942,13.945,13.9696,56200.0
2009-05-20 11:30:00,17.03,17.05,17.0,17.02,33200.0,13.9778,13.9942,13.9532,13.9696,33200.0
2009-05-20 11:40:00,17.02,17.02,16.93,16.93,71000.0,13.9696,13.9696,13.8957,13.8957,71000.0
2009-05-20 11:50:00,16.94,16.95,16.89,16.89,44600.0,13.9039,13.9122,13.8629,13.8629,44600.0
2009-05-20 12:00:00,16.89,16.9,16.83,16.83,100200.0,13.8629,13.8711,13.8137,13.8137,100200.0
2009-05-20 12:10:00,16.84,16.84,16.8,16.8,62200.0,13.8219,13.8219,13.789,13.789,62200.0
2009-05-20 12:20:00,16.8,16.82,16.77,16.79,47800.0,13.789,13.8055,13.7644,13.7808,47800.0
2009-05-20 12:30:00,16.79,16.8,16.74,16.77,88200.0,13.7808,13.789,13.7398,13.7644,88200.0
2009-05-20 12:40:00,16.76,16.78,16.75,16.75,56800.0,13.7562,13.7726,13.748,13.748,56800.0
2009-05-20 12:50:00,16.75,16.78,16.7,16.72,102000.0,13.748,13.7726,13.707,13.7234,102000.0
2009-05-20 13:00:00,16.72,16.74,16.7,16.71,87000.0,13.7234,13.7398,13.707,13.7152,87000.0
2009-05-20 13:10:00,16.71,16.72,16.69,16.71,62200.0,13.7152,13.7234,13.6988,13.7152,62200.0
2009-05-20 13:20:00,16.72,16.72,16.65,16.72,107000.0,13.7234,13.7234,13.6659,13.7234,107000.0
2009-05-20 13:30:00,16.72,16.77,16.7,16.74,71400.0,13.7234,13.7644,13.707,13.7398,71400.0
2009-05-20 13:40:00,16.74,16.81,16.74,16.79,65200.0,13.7398,13.7972,13.7398,13.7808,65200.0
2009-05-20 13:50:00,16.79,16.79,16.73,16.74,43400.0,13.7808,13.7808,13.7316,13.7398,43400.0
2009-05-20 14:00:00,16.74,16.78,16.67,16.74,63200.0,13.7398,13.7726,13.6823,13.7398,63200.0
2009-05-20 14:10:00,16.75,16.8,16.72,16.8,53800.0,13.748,13.789,13.7234,13.789,53800.0
2009-05-20 14:20:00,16.79,16.82,16.78,16.78,22000.0,13.7808,13.8055,13.7726,13.7726,22000.0
2009-05-20 14:30:00,16.78,16.78,16.71,16.74,53800.0,13.7726,13.7726,13.7152,13.7398,53800.0
2009-05-20 14:40:00,16.74,16.79,16.74,16.78,236800.0,13.7398,13.7808,13.7398,13.7726,236800.0
2009-05-20 14:50:00,16.78,16.79,16.72,16.74,77800.0,13.7726,13.7808,13.7234,13.7398,77800.0
2009-05-20 15:00:00,16.73,16.74,16.68,16.68,62600.0,13.7316,13.7398,13.6905,13.6905,62600.0
2009-05-20 15:10:00,16.68,16.68,16.63,16.65,69000.0,13.6905,13.6905,13.6495,13.6659,69000.0
2009-05-20 15:20:00,16.65,16.65,16.6,16.63,126800.0,13.6659,13.6659,13.6249,13.6495,126800.0
2009-05-20 15:30:00,16.63,16.63,16.57,16.6,204400.0,13.6495,13.6495,13.6003,13.6249,204400.0
2009-05-20 15:40:00,16.6,16.62,16.54,16.56,229200.0,13.6249,13.6413,13.5756,13.5921,229200.0
2009-05-20 15:50:00,16.56,16.58,16.55,16.56,233000.0,13.5921,13.6085,13.5838,13.5921,233000.0
2009-05-21 09:30:00,16.42,16.45,16.21,16.29,148600.0,13.4771,13.5018,13.3048,13.3704,148600.0
2009-05-21 09:40:00,16.3,16.43,16.29,16.39,91800.0,13.3787,13.4854,13.3704,13.4525,91800.0
2009-05-21 09:50:00,16.39,16.42,16.27,16.27,63800.0,13.4525,13.4771,13.354,13.354,63800.0
2009-05-21 10:00:00,16.29,16.4,16.27,16.28,84000.0,13.3704,13.4607,13.354,13.3622,84000.0
2009-05-21 10:10:00,16.28,16.31,16.22,16.23,150000.0,13.3622,13.3869,13.313,13.3212,150000.0
2009-05-21 10:20:00,16.24,16.25,16.15,16.15,112200.0,13.3294,13.3376,13.2555,13.2555,112200.0
2009-05-21 10:30:00,16.14,16.18,16.13,16.18,91800.0,13.2473,13.2802,13.2391,13.2802,91800.0
2009-05-21 10:40:00,16.18,16.2,16.11,16.11,117000.0,13.2802,13.2966,13.2227,13.2227,117000.0
2009-05-21 10:50:00,16.12,16.13,16.07,16.08,70000.0,13.2309,13.2391,13.1899,13.1981,70000.0
2009-05-21 11:00:00,16.09,16.1,16.02,16.04,106600.0,13.2063,13.2145,13.1488,13.1652,106600.0
2009-05-21 11:10:00,16.04,16.05,16.01,16.04,64600.0,13.1652,13.1735,13.1406,13.1652,64600.0
2009-05-21 11:20:00,16.04,16.05,16.04,16.05,76600.0,13.1652,13.1735,13.1652,13.1735,76600.0
2009-05-21 11:30:00,16.05,16.1,16.05,16.08,70000.0,13.1735,13.2145,13.1735,13.1981,70000.0
2009-05-21 11:40:00,16.09,16.1,16.03,16.05,60400.0,13.2063,13.2145,13.157,13.1735,60400.0
2009-05-21 11:50:00,16.05,16.09,16.05,16.08,26800.0,13.1735,13.2063,13.1735,13.1981,26800.0
2009-05-21 12:00:00,16.08,16.11,16.08,16.11,53000.0,13.1981,13.2227,13.1981,13.2227,53000.0
2009-05-21 12:10:00,16.11,16.11,16.05,16.06,52200.0,13.2227,13.2227,13.1735,13.1817,52200.0
2009-05-21 12:20:00,16.06,16.07,16.03,16.04,74000.0,13.1817,13.1899,13.157,13.1652,74000.0
2009-05-21 12:30:00,16.04,16.05,16.0,16.02,182200.0,13.1652,13.1735,13.1324,13.1488,182200.0
2009-05-21 12:40:00,16.02,16.03,15.99,16.03,42600.0,13.1488,13.157,13.1242,13.157,42600.0
2009-05-21 12:50:00,16.03,16.07,16.0,16.06,119200.0,13.157,13.1899,13.1324,13.1817,119200.0
2009-05-21 13:00:00,16.06,16.09,16.04,16.05,74600.0,13.1817,13.2063,13.1652,13.1735,74600.0
2009-05-21 13:10:00,16.06,16.06,16.0,16.0,96800.0,13.1817,13.1817,13.1324,13.1324,96800.0
2009-05-21 13:20:00,16.0,16.0,15.96,15.97,117800.0,13.1324,13.1324,13.0996,13.1078,117800.0
2009-05-21 13:30:00,15.97,16.0,15.96,15.98,90600.0,13.1078,13.1324,13.0996,13.116,90600.0
2009-05-21 13:40:00,15.98,15.99,15.96,15.99,71800.0,13.116,13.1242,13.0996,13.1242,71800.0
2009-05-21 13:50:00,15.99,16.0,15.97,15.99,47200.0,13.1242,13.1324,13.1078,13.1242,47200.0
2009-05-21 14:00:00,15.99,16.0,15.9,15.9,86000.0,13.1242,13.1324,13.0503,13.0503,86000.0
2009-05-21 14:10:00,15.9,15.92,15.86,15.87,76200.0,13.0503,13.0668,13.0175,13.0257,76200.0
2009-05-21 14:20:00,15.88,15.89,15.85,15.87,96400.0,13.0339,13.0421,13.0093,13.0257,96400.0
2009-05-21 14:30:00,15.87,15.93,15.86,15.91,80200.0,13.0257,13.075,13.0175,13.0585,80200.0
2009-05-21 14:40:00,15.91,15.92,15.86,15.88,84200.0,13.0585,13.0668,13.0175,13.0339,84200.0
2009-05-21 14:50:00,15.88,15.9,15.87,15.9,55000.0,13.0339,13.0503,13.0257,13.0503,55000.0
2009-05-21 15:00:00,15.9,15.93,15.88,15.88,68000.0,13.0503,13.075,13.0339,13.0339,68000.0
2009-05-21 15:10:00,15.88,15.95,15.88,15.95,62000.0,13.0339,13.0914,13.0339,13.0914,62000.0
2009-05-21 15:20:00,15.95,15.95,15.88,15.9,92600.0,13.0914,13.0914,13.0339,13.0503,92600.0
2009-05-21 15:30:00,15.9,15.98,15.9,15.94,144000.0,13.0503,13.116,13.0503,13.0832,144000.0
2009-05-21 15:40:00,15.94,15.98,15.91,15.93,184200.0,13.0832,13.116,13.0585,13.075,184200.0
2009-05-21 15:50:00,15.93,16.0,15.91,15.98,266800.0,13.075,13.1324,13.0585,13.116,266800.0
2009-05-22 09:30:00,16.04,16.21,16.04,16.08,139600.0,13.1652,13.3048,13.1652,13.1981,139600.0
2009-05-22 09:40:00,16.07,16.11,15.97,15.99,91800.0,13.1899,13.2227,13.1078,13.1242,91800.0
2009-05-22 09:50:00,15.99,16.14,15.97,16.12,95000.0,13.1242,13.2473,13.1078,13.2309,95000.0
2009-05-22 10:00:00,16.12,16.23,16.1,16.2,104800.0,13.2309,13.3212,13.2145,13.2966,104800.0
2009-05-22 10:10:00,16.2,16.29,16.19,16.27,121600.0,13.2966,13.3704,13.2884,13.354,121600.0
2009-05-22 10:20:00,16.27,16.32,16.23,16.28,179000.0,13.354,13.3951,13.3212,13.3622,179000.0
2009-05-22 10:30:00,16.27,16.27,16.13,16.14,168600.0,13.354,13.354,13.2391,13.2473,168600.0
2009-05-22 10:40:00,16.15,16.21,16.13,16.2,152400.0,13.2555,13.3048,13.2391,13.2966,152400.0
2009-05-22 10:50:00,16.2,16.26,16.18,16.23,84600.0,13.2966,13.3458,13.2802,13.3212,84600.0
2009-05-22 11:00:00,16.23,16.27,16.18,16.26,100800.0,13.3212,13.354,13.2802,13.3458,100800.0
2009-05-22 11:10:00,16.27,16.32,16.25,16.29,91200.0,13.354,13.3951,13.3376,13.3704,91200.0
2009-05-22 11:20:00,16.3,16.33,16.25,16.33,101400.0,13.3787,13.4033,13.3376,13.4033,101400.0
2009-05-22 11:30:00,16.33,16.36,16.3,16.36,73400.0,13.4033,13.4279,13.3787,13.4279,73400.0
2009-05-22 11:40:00,16.36,16.38,16.34,16.38,66400.0,13.4279,13.4443,13.4115,13.4443,66400.0
2009-05-22 11:50:00,16.37,16.4,16.32,16.33,90000.0,13.4361,13.4607,13.3951,13.4033,90000.0
2009-05-22 12:00:00,16.33,16.36,16.33,16.36,44000.0,13.4033,13.4279,13.4033,13.4279,44000.0
2009-05-22 12:10:00,16.35,16.39,16.34,16.37,40600.0,13.4197,13.4525,13.4115,13.4361,40600.0
2009-05-22 12:20:00,16.38,16.38,16.3,16.3,22600.0,13.4443,13.4443,13.3787,13.3787,22600.0
2009-05-22 12:30:00,16.3,16.35,16.3,16.34,81800.0,13.3787,13.4197,13.3787,13.4115,81800.0
2009-05-22 12:40:00,16.35,16.37,16.34,16.34,24800.0,13.4197,13.4361,13.4115,13.4115,24800.0
2009-05-22 12:50:00,16.34,16.42,16.34,16.42,34800.0,13.4115,13.4771,13.4115,13.4771,34800.0
2009-05-22 13:00:00,16.42,16.44,16.41,16.43,40600.0,13.4771,13.4936,13.4689,13.4854,40600.0
2009-05-22 13:10:00,16.43,16.43,16.38,16.39,38800.0,13.4854,13.4854,13.4443,13.4525,38800.0
2009-05-22 13:20:00,16.4,16.41,16.39,16.39,22400.0,13.4607,13.4689,13.4525,13.4525,22400.0
2009-05-22 13:30:00,16.39,16.39,16.32,16.33,30800.0,13.4525,13.4525,13.3951,13.4033,30800.0
2009-05-22 13:40:00,16.33,16.36,16.33,16.36,37400.0,13.4033,13.4279,13.4033,13.4279,37400.0
2009-05-22 13:50:00,16.36,16.36,16.33,16.35,32600.0,13.4279,13.4279,13.4033,13.4197,32600.0
2009-05-22 14:00:00,16.36,16.39,16.36,16.36,39000.0,13.4279,13.4525,13.4279,13.4279,39000.0
2009-05-22 14:10:00,16.36,16.38,16.33,16.37,39000.0,13.4279,13.4443,13.4033,13.4361,39000.0
2009-05-22 14:20:00,16.37,16.4,16.35,16.4,68400.0,13.4361,13.4607,13.4197,13.4607,68400.0
2009-05-22 14:30:00,16.4,16.4,16.36,16.38,47200.0,13.4607,13.4607,13.4279,13.4443,47200.0
2009-05-22 14:40:00,16.37,16.39,16.37,16.39,34000.0,13.4361,13.4525,13.4361,13.4525,34000.0
2009-05-22 14:50:00,16.38,16.39,16.36,16.38,49800.0,13.4443,13.4525,13.4279,13.4443,49800.0
2009-05-22 15:00:00,16.37,16.39,16.35,16.36,54400.0,13.4361,13.4525,13.4197,13.4279,54400.0
2009-05-22 15:10:00,16.36,16.41,16.33,16.34,59200.0,13.4279,13.4689,13.4033,13.4115,59200.0
2009-05-22 15:20:00,16.34,16.34,16.28,16.31,76400.0,13.4115,13.4115,13.3622,13.3869,76400.0
2009-05-22 15:30:00,16.3,16.34,16.29,16.3,123200.0,13.3787,13.4115,13.3704,13.3787,123200.0
2009-05-22 15:40:00,16.3,16.3,16.19,16.22,176400.0,13.3787,13.3787,13.2884,13.313,176400.0
2009-05-22 15:50:00,16.22,16.25,16.18,16.21,169200.0,13.313,13.3376,13.2802,13.3048,169200.0
2009-05-26 09:30:00,16.11,16.3,16.06,16.22,168400.0,13.2227,13.3787,13.1817,13.313,168400.0
2009-05-26 09:40:00,16.22,16.39,16.21,16.36,145600.0,13.313,13.4525,13.3048,13.4279,145600.0
2009-05-26 09:50:00,16.36,16.42,16.34,16.4,129400.0,13.4279,13.4771,13.4115,13.4607,129400.0
2009-05-26 10:00:00,16.42,16.6,16.41,16.55,135200.0,13.4771,13.6249,13.4689,13.5838,135200.0
2009-05-26 10:10:00,16.57,16.63,16.53,16.55,172800.0,13.6003,13.6495,13.5674,13.5838,172800.0
2009-05-26 10:20:00,16.54,16.54,16.38,16.39,166000.0,13.5756,13.5756,13.4443,13.4525,166000.0
2009-05-26 10:30:00,16.38,16.55,16.37,16.43,231000.0,13.4443,13.5838,13.4361,13.4854,231000.0
2009-05-26 10:40:00,16.43,16.47,16.42,16.43,55800.0,13.4854,13.5182,13.4771,13.4854,55800.0
2009-05-26 10:50:00,16.43,16.48,16.4,16.43,99200.0,13.4854,13.5264,13.4607,13.4854,99200.0
2009-05-26 11:00:00,16.42,16.43,16.38,16.4,53800.0,13.4771,13.4854,13.4443,13.4607,53800.0
2009-05-26 11:10:00,16.4,16.52,16.39,16.52,53000.0,13.4607,13.5592,13.4525,13.5592,53000.0
2009-05-26 11:20:00,16.52,16.53,16.46,16.47,86600.0,13.5592,13.5674,13.51,13.5182,86600.0
2009-05-26 11:30:00,16.47,16.49,16.47,16.48,24800.0,13.5182,13.5346,13.5182,13.5264,24800.0
2009-05-26 11:40:00,16.48,16.5,16.47,16.5,69200.0,13.5264,13.5428,13.5182,13.5428,69200.0
2009-05-26 11:50:00,16.5,16.54,16.49,16.51,44200.0,13.5428,13.5756,13.5346,13.551,44200.0
2009-05-26 12:00:00,16.51,16.53,16.47,16.48,42200.0,13.551,13.5674,13.5182,13.5264,42200.0
2009-05-26 12:10:00,16.48,16.52,16.48,16.5,28000.0,13.5264,13.5592,13.5264,13.5428,28000.0
2009-05-26 12:20:00,16.5,16.54,16.5,16.53,27000.0,13.5428,13.5756,13.5428,13.5674,27000.0
2009-05-26 12:30:00,16.53,16.58,16.52,16.57,36200.0,13.5674,13.6085,13.5592,13.6003,36200.0
2009-05-26 12:40:00,16.57,16.6,16.55,16.59,28000.0,13.6003,13.6249,13.5838,13.6167,28000.0
2009-05-26 12:50:00,16.6,16.61,16.58,16.61,30600.0,13.6249,13.6331,13.6085,13.6331,30600.0
2009-05-26 13:00:00,16.6,16.61,16.59,16.6,36400.0,13.6249,13.6331,13.6167,13.6249,36400.0
2009-05-26 13:10:00,16.59,16.59,16.57,16.58,24200.0,13.6167,13.6167,13.6003,13.6085,24200.0
2009-05-26 13:20:00,16.58,16.61,16.54,16.59,149800.0,13.6085,13.6331,13.5756,13.6167,149800.0
2009-05-26 13:30:00,16.59,16.62,16.59,16.61,42800.0,13.6167,13.6413,13.6167,13.6331,42800.0
2009-05-26 13:40:00,16.61,16.62,16.59,16.61,25400.0,13.6331,13.6413,13.6167,13.6331,25400.0
2009-05-26 13:50:00,16.62,16.63,16.6,16.61,33400.0,13.6413,13.6495,13.6249,13.6331,33400.0
2009-05-26 14:00:00,16.61,16.64,16.61,16.63,32200.0,13.6331,13.6577,13.6331,13.6495,32200.0
2009-05-26 14:10:00,16.63,16.67,16.61,16.67,24400.0,13.6495,13.6823,13.6331,13.6823,24400.0
2009-05-26 14:20:00,16.66,16.67,16.62,16.66,25400.0,13.6741,13.6823,13.6413,13.6741,25400.0
2009-05-26 14:30:00,16.65,16.68,16.65,16.67,40200.0,13.6659,13.6905,13.6659,13.6823,40200.0
2009-05-26 14:40:00,16.67,16.71,16.66,16.67,62000.0,13.6823,13.7152,13.6741,13.6823,62000.0
2009-05-26 14:50:00,16.68,16.68,16.64,16.64,54400.0,13.6905,13.6905,13.6577,13.6577,54400.0
2009-05-26 15:00:00,16.65,16.66,16.63,16.65,74600.0,13.6659,13.6741,13.6495,13.6659,74600.0
2009-05-26 15:10:00,16.64,16.67,16.57,16.58,98200.0,13.6577,13.6823,13.6003,13.6085,98200.0
2009-05-26 15:20:00,16.58,16.61,16.56,16.59,58200.0,13.6085,13.6331,13.5921,13.6167,58200.0
2009-05-26 15:30:00,16.58,16.64,16.56,16.61,92400.0,13.6085,13.6577,13.5921,13.6331,92400.0
2009-05-26 15:40:00,16.61,16.64,16.53,16.55,163800.0,13.6331,13.6577,13.5674,13.5838,163800.0
2009-05-26 15:50:00,16.55,16.65,16.54,16.65,188400.0,13.5838,13.6659,13.5756,13.6659,188400.0
2009-05-27 09:30:00,16.6,16.6,16.4,16.49,105000.0,13.6249,13.6249,13.4607,13.5346,105000.0
2009-05-27 09:40:00,16.5,16.52,16.44,16.46,162200.0,13.5428,13.5592,13.4936,13.51,162200.0
2009-05-27 09:50:00,16.47,16.55,16.47,16.52,84600.0,13.5182,13.5838,13.5182,13.5592,84600.0
2009-05-27 10:00:00,16.52,16.59,16.49,16.49,92400.0,13.5592,13.6167,13.5346,13.5346,92400.0
2009-05-27 10:10:00,16.5,16.63,16.46,16.61,140200.0,13.5428,13.6495,13.51,13.6331,140200.0
2009-05-27 10:20:00,16.61,16.71,16.61,16.7,46200.0,13.6331,13.7152,13.6331,13.707,46200.0
2009-05-27 10:30:00,16.7,16.73,16.65,16.73,27400.0,13.707,13.7316,13.6659,13.7316,27400.0
2009-05-27 10:40:00,16.73,16.73,16.66,16.68,25000.0,13.7316,13.7316,13.6741,13.6905,25000.0
2009-05-27 10:50:00,16.69,16.74,16.69,16.74,19800.0,13.6988,13.7398,13.6988,13.7398,19800.0
2009-05-27 11:00:00,16.74,16.74,16.67,16.68,45800.0,13.7398,13.7398,13.6823,13.6905,45800.0
2009-05-27 11:10:00,16.68,16.73,16.67,16.71,18000.0,13.6905,13.7316,13.6823,13.7152,18000.0
2009-05-27 11:20:00,16.71,16.74,16.68,16.72,18200.0,13.7152,13.7398,13.6905,13.7234,18200.0
2009-05-27 11:30:00,16.71,16.77,16.7,16.75,27000.0,13.7152,13.7644,13.707,13.748,27000.0
2009-05-27 11:40:00,16.74,16.74,16.71,16.71,15000.0,13.7398,13.7398,13.7152,13.7152,15000.0
2009-05-27 11:50:00,16.71,16.73,16.65,16.66,43800.0,13.7152,13.7316,13.6659,13.6741,43800.0
2009-05-27 12:00:00,16.67,16.68,16.64,16.68,19000.0,13.6823,13.6905,13.6577,13.6905,19000.0
2009-05-27 12:10:00,16.68,16.68,16.62,16.62,27000.0,13.6905,13.6905,13.6413,13.6413,27000.0
2009-05-27 12:20:00,16.62,16.64,16.61,16.61,13600.0,13.6413,13.6577,13.6331,13.6331,13600.0
2009-05-27 12:30:00,16.62,16.62,16.59,16.6,15600.0,13.6413,13.6413,13.6167,13.6249,15600.0
2009-05-27 12:40:00,16.59,16.61,16.57,16.59,15200.0,13.6167,13.6331,13.6003,13.6167,15200.0
2009-05-27 12:50:00,16.58,16.58,16.54,16.54,17400.0,13.6085,13.6085,13.5756,13.5756,17400.0
2009-05-27 13:00:00,16.54,16.6,16.54,16.56,17600.0,13.5756,13.6249,13.5756,13.5921,17600.0
2009-05-27 13:10:00,16.57,16.58,16.54,16.57,15600.0,13.6003,13.6085,13.5756,13.6003,15600.0
2009-05-27 13:20:00,16.56,16.56,16.52,16.52,10200.0,13.5921,13.5921,13.5592,13.5592,10200.0
2009-05-27 13:30:00,16.53,16.53,16.46,16.46,20800.0,13.5674,13.5674,13.51,13.51,20800.0
2009-05-27 13:40:00,16.46,16.46,16.4,16.41,19600.0,13.51,13.51,13.4607,13.4689,19600.0
2009-05-27 13:50:00,16.41,16.41,16.33,16.36,44200.0,13.4689,13.4689,13.4033,13.4279,44200.0
2009-05-27 14:00:00,16.36,16.39,16.29,16.29,23000.0,13.4279,13.4525,13.3704,13.3704,23000.0
2009-05-27 14:10:00,16.3,16.36,16.3,16.36,18800.0,13.3787,13.4279,13.3787,13.4279,18800.0
2009-05-27 14:20:00,16.36,16.36,16.31,16.35,33800.0,13.4279,13.4279,13.3869,13.4197,33800.0
2009-05-27 14:30:00,16.35,16.38,16.32,16.37,28000.0,13.4197,13.4443,13.3951,13.4361,28000.0
2009-05-27 14:40:00,16.38,16.43,16.37,16.43,27000.0,13.4443,13.4854,13.4361,13.4854,27000.0
2009-05-27 14:50:00,16.43,16.43,16.39,16.4,58800.0,13.4854,13.4854,13.4525,13.4607,58800.0
2009-05-27 15:00:00,16.4,16.44,16.4,16.4,36400.0,13.4607,13.4936,13.4607,13.4607,36400.0
2009-05-27 15:10:00,16.4,16.41,16.36,16.38,50600.0,13.4607,13.4689,13.4279,13.4443,50600.0
2009-05-27 15:20:00,16.38,16.38,16.26,16.28,53400.0,13.4443,13.4443,13.3458,13.3622,53400.0
2009-05-27 15:30:00,16.28,16.32,16.25,16.3,90400.0,13.3622,13.3951,13.3376,13.3787,90400.0
2009-05-27 15:40:00,16.3,16.34,16.29,16.34,116600.0,13.3787,13.4115,13.3704,13.4115,116600.0
2009-05-27 15:50:00,16.34,16.36,16.28,16.31,141400.0,13.4115,13.4279,13.3622,13.3869,141400.0
2009-05-28 09:30:00,16.47,16.63,16.31,16.32,70600.0,13.5182,13.6495,13.3869,13.3951,70600.0
2009-05-28 09:40:00,16.33,16.34,16.22,16.27,130200.0,13.4033,13.4115,13.313,13.354,130200.0
2009-05-28 09:50:00,16.25,16.28,16.16,16.17,46000.0,13.3376,13.3622,13.2637,13.272,46000.0
2009-05-28 10:00:00,16.16,16.17,15.97,16.03,63000.0,13.2637,13.272,13.1078,13.157,63000.0
2009-05-28 10:10:00,16.01,16.01,15.9,15.91,59000.0,13.1406,13.1406,13.0503,13.0585,59000.0
2009-05-28 10:20:00,15.93,16.04,15.93,15.99,65600.0,13.075,13.1652,13.075,13.1242,65600.0
2009-05-28 10:30:00,15.99,16.04,15.94,15.96,81000.0,13.1242,13.1652,13.0832,13.0996,81000.0
2009-05-28 10:40:00,15.96,16.0,15.93,15.97,33400.0,13.0996,13.1324,13.075,13.1078,33400.0
2009-05-28 10:50:00,15.97,15.99,15.92,15.99,18800.0,13.1078,13.1242,13.0668,13.1242,18800.0
2009-05-28 11:00:00,15.99,16.05,15.97,16.05,16400.0,13.1242,13.1735,13.1078,13.1735,16400.0
2009-05-28 11:10:00,16.05,16.09,16.05,16.09,21400.0,13.1735,13.2063,13.1735,13.2063,21400.0
2009-05-28 11:20:00,16.09,16.09,16.03,16.04,15800.0,13.2063,13.2063,13.157,13.1652,15800.0
2009-05-28 11:30:00,16.03,16.07,16.0,16.0,37400.0,13.157,13.1899,13.1324,13.1324,37400.0
2009-05-28 11:40:00,15.99,16.03,15.97,16.01,31800.0,13.1242,13.157,13.1078,13.1406,31800.0
2009-05-28 11:50:00,16.02,16.03,15.97,15.98,27200.0,13.1488,13.157,13.1078,13.116,27200.0
2009-05-28 12:00:00,15.99,16.02,15.95,15.95,30200.0,13.1242,13.1488,13.0914,13.0914,30200.0
2009-05-28 12:10:00,15.95,15.96,15.91,15.91,22000.0,13.0914,13.0996,13.0585,13.0585,22000.0
2009-05-28 12:20:00,15.91,15.92,15.88,15.88,47600.0,13.0585,13.0668,13.0339,13.0339,47600.0
2009-05-28 12:30:00,15.88,15.94,15.88,15.94,19800.0,13.0339,13.0832,13.0339,13.0832,19800.0
2009-05-28 12:40:00,15.94,15.95,15.89,15.89,26200.0,13.0832,13.0914,13.0421,13.0421,26200.0
2009-05-28 12:50:00,15.9,15.92,15.88,15.88,43200.0,13.0503,13.0668,13.0339,13.0339,43200.0
2009-05-28 13:00:00,15.88,15.99,15.88,15.97,34200.0,13.0339,13.1242,13.0339,13.1078,34200.0
2009-05-28 13:10:00,15.97,16.13,15.97,16.13,28400.0,13.1078,13.2391,13.1078,13.2391,28400.0
2009-05-28 13:20:00,16.13,16.14,16.11,16.11,33800.0,13.2391,13.2473,13.2227,13.2227,33800.0
2009-05-28 13:30:00,16.11,16.15,16.09,16.13,39000.0,13.2227,13.2555,13.2063,13.2391,39000.0
2009-05-28 13:40:00,16.14,16.15,16.11,16.13,40200.0,13.2473,13.2555,13.2227,13.2391,40200.0
2009-05-28 13:50:00,16.13,16.15,16.08,16.13,80200.0,13.2391,13.2555,13.1981,13.2391,80200.0
2009-05-28 14:00:00,16.13,16.17,16.13,16.17,60000.0,13.2391,13.272,13.2391,13.272,60000.0
2009-05-28 14:10:00,16.15,16.17,16.11,16.17,105600.0,13.2555,13.272,13.2227,13.272,105600.0
2009-05-28 14:20:00,16.17,16.23,16.16,16.21,22000.0,13.272,13.3212,13.2637,13.3048,22000.0
2009-05-28 14:30:00,16.21,16.27,16.21,16.25,27400.0,13.3048,13.354,13.3048,13.3376,27400.0
2009-05-28 14:40:00,16.25,16.25,16.19,16.21,35600.0,13.3376,13.3376,13.2884,13.3048,35600.0
2009-05-28 14:50:00,16.21,16.25,16.21,16.25,34800.0,13.3048,13.3376,13.3048,13.3376,34800.0
2009-05-28 15:00:00,16.27,16.27,16.22,16.22,39600.0,13.354,13.354,13.313,13.313,39600.0
2009-05-28 15:10:00,16.22,16.22,16.16,16.2,78600.0,13.313,13.313,13.2637,13.2966,78600.0
2009-05-28 15:20:00,16.19,16.19,16.12,16.17,70200.0,13.2884,13.2884,13.2309,13.272,70200.0
2009-05-28 15:30:00,16.17,16.19,16.14,16.18,78600.0,13.272,13.2884,13.2473,13.2802,78600.0
2009-05-28 15:40:00,16.18,16.22,16.17,16.21,104000.0,13.2802,13.313,13.272,13.3048,104000.0
2009-05-28 15:50:00,16.21,16.23,16.15,16.19,173000.0,13.3048,13.3212,13.2555,13.2884,173000.0
2009-05-29 09:30:00,16.24,16.5,16.1,16.36,205600.0,13.3294,13.5428,13.2145,13.4279,205600.0
2009-05-29 09:40:00,16.36,16.42,16.14,16.15,161400.0,13.4279,13.4771,13.2473,13.2555,161400.0
2009-05-29 09:50:00,16.15,16.3,16.15,16.29,54200.0,13.2555,13.3787,13.2555,13.3704,54200.0
2009-05-29 10:00:00,16.29,16.29,16.22,16.28,36400.0,13.3704,13.3704,13.313,13.3622,36400.0
2009-05-29 10:10:00,16.28,16.47,16.27,16.46,118600.0,13.3622,13.5182,13.354,13.51,118600.0
2009-05-29 10:20:00,16.47,16.48,16.4,16.41,48000.0,13.5182,13.5264,13.4607,13.4689,48000.0
2009-05-29 10:30:00,16.41,16.41,16.36,16.41,30000.0,13.4689,13.4689,13.4279,13.4689,30000.0
2009-05-29 10:40:00,16.42,16.43,16.35,16.36,28400.0,13.4771,13.4854,13.4197,13.4279,28400.0
2009-05-29 10:50:00,16.35,16.41,16.35,16.36,31600.0,13.4197,13.4689,13.4197,13.4279,31600.0
2009-05-29 11:00:00,16.36,16.39,16.35,16.38,50200.0,13.4279,13.4525,13.4197,13.4443,50200.0
2009-05-29 11:10:00,16.37,16.38,16.31,16.32,26200.0,13.4361,13.4443,13.3869,13.3951,26200.0
2009-05-29 11:20:00,16.31,16.38,16.3,16.3,33400.0,13.3869,13.4443,13.3787,13.3787,33400.0
2009-05-29 11:30:00,16.29,16.32,16.27,16.3,35800.0,13.3704,13.3951,13.354,13.3787,35800.0
2009-05-29 11:40:00,16.3,16.33,16.29,16.32,57400.0,13.3787,13.4033,13.3704,13.3951,57400.0
2009-05-29 11:50:00,16.32,16.32,16.25,16.27,20600.0,13.3951,13.3951,13.3376,13.354,20600.0
2009-05-29 12:00:00,16.26,16.29,16.25,16.29,41800.0,13.3458,13.3704,13.3376,13.3704,41800.0
2009-05-29 12:10:00,16.28,16.3,16.28,16.29,31000.0,13.3622,13.3787,13.3622,13.3704,31000.0
2009-05-29 12:20:00,16.29,16.3,16.28,16.3,39600.0,13.3704,13.3787,13.3622,13.3787,39600.0
2009-05-29 12:30:00,16.29,16.3,16.23,16.24,28000.0,13.3704,13.3787,13.3212,13.3294,28000.0
2009-05-29 12:40:00,16.24,16.25,16.22,16.23,25600.0,13.3294,13.3376,13.313,13.3212,25600.0
2009-05-29 12:50:00,16.23,16.24,16.22,16.22,34400.0,13.3212,13.3294,13.313,13.313,34400.0
2009-05-29 13:00:00,16.22,16.28,16.22,16.27,24000.0,13.313,13.3622,13.313,13.354,24000.0
2009-05-29 13:10:00,16.27,16.27,16.24,16.25,22400.0,13.354,13.354,13.3294,13.3376,22400.0
2009-05-29 13:20:00,16.25,16.25,16.23,16.24,15400.0,13.3376,13.3376,13.3212,13.3294,15400.0
2009-05-29 13:30:00,16.25,16.3,16.25,16.29,48600.0,13.3376,13.3787,13.3376,13.3704,48600.0
2009-05-29 13:40:00,16.29,16.3,16.28,16.28,35200.0,13.3704,13.3787,13.3622,13.3622,35200.0
2009-05-29 13:50:00,16.28,16.28,16.26,16.28,28400.0,13.3622,13.3622,13.3458,13.3622,28400.0
2009-05-29 14:00:00,16.27,16.27,16.25,16.27,37600.0,13.354,13.354,13.3376,13.354,37600.0
2009-05-29 14:10:00,16.27,16.29,16.26,16.28,29600.0,13.354,13.3704,13.3458,13.3622,29600.0
2009-05-29 14:20:00,16.28,16.31,16.28,16.31,281000.0,13.3622,13.3869,13.3622,13.3869,281000.0
2009-05-29 14:30:00,16.31,16.31,16.3,16.3,30800.0,13.3869,13.3869,13.3787,13.3787,30800.0
2009-05-29 14:40:00,16.31,16.31,16.29,16.3,37400.0,13.3869,13.3869,13.3704,13.3787,37400.0
2009-05-29 14:50:00,16.31,16.32,16.29,16.31,54800.0,13.3869,13.3951,13.3704,13.3869,54800.0
2009-05-29 15:00:00,16.32,16.34,16.3,16.32,50000.0,13.3951,13.4115,13.3787,13.3951,50000.0
2009-05-29 15:10:00,16.32,16.33,16.29,16.33,47200.0,13.3951,13.4033,13.3704,13.4033,47200.0
2009-05-29 15:20:00,16.33,16.33,16.31,16.33,50600.0,13.4033,13.4033,13.3869,13.4033,50600.0
2009-05-29 15:30:00,16.32,16.32,16.28,16.31,74400.0,13.3951,13.3951,13.3622,13.3869,74400.0
2009-05-29 15:40:00,16.31,16.41,16.31,16.39,196200.0,13.3869,13.4689,13.3869,13.4525,196200.0
2009-05-29 15:50:00,16.4,16.53,16.39,16.53,381400.0,13.4607,13.5674,13.4525,13.5674,381400.0
2009-06-01 09:30:00,16.73,16.9,16.73,16.79,114600.0,13.7316,13.8711,13.7316,13.7808,114600.0
2009-06-01 09:40:00,16.79,17.0,16.75,17.0,106600.0,13.7808,13.9532,13.748,13.9532,106600.0
2009-06-01 09:50:00,17.0,17.04,16.99,17.03,105600.0,13.9532,13.986,13.945,13.9778,105600.0
2009-06-01 10:00:00,17.04,17.11,16.97,17.0,103400.0,13.986,14.0435,13.9286,13.9532,103400.0
2009-06-01 10:10:00,17.0,17.08,17.0,17.06,35200.0,13.9532,14.0189,13.9532,14.0024,35200.0
2009-06-01 10:20:00,17.06,17.09,17.06,17.07,49000.0,14.0024,14.0271,14.0024,14.0106,49000.0
2009-06-01 10:30:00,17.07,17.12,17.06,17.12,34800.0,14.0106,14.0517,14.0024,14.0517,34800.0
2009-06-01 10:40:00,17.11,17.11,17.05,17.06,24400.0,14.0435,14.0435,13.9942,14.0024,24400.0
2009-06-01 10:50:00,17.06,17.1,17.05,17.09,18200.0,14.0024,14.0353,13.9942,14.0271,18200.0
2009-06-01 11:00:00,17.09,17.12,17.08,17.11,37400.0,14.0271,14.0517,14.0189,14.0435,37400.0
2009-06-01 11:10:00,17.12,17.14,17.08,17.11,45400.0,14.0517,14.0681,14.0189,14.0435,45400.0
2009-06-01 11:20:00,17.11,17.16,17.11,17.13,27200.0,14.0435,14.0845,14.0435,14.0599,27200.0
2009-06-01 11:30:00,17.13,17.15,17.11,17.11,40400.0,14.0599,14.0763,14.0435,14.0435,40400.0
2009-06-01 11:40:00,17.11,17.15,17.09,17.14,36400.0,14.0435,14.0763,14.0271,14.0681,36400.0
2009-06-01 11:50:00,17.14,17.15,17.13,17.13,29600.0,14.0681,14.0763,14.0599,14.0599,29600.0
2009-06-01 12:00:00,17.13,17.16,17.11,17.15,32200.0,14.0599,14.0845,14.0435,14.0763,32200.0
2009-06-01 12:10:00,17.15,17.17,17.09,17.09,32400.0,14.0763,14.0927,14.0271,14.0271,32400.0
2009-06-01 12:20:00,17.1,17.12,17.09,17.11,37200.0,14.0353,14.0517,14.0271,14.0435,37200.0
2009-06-01 12:30:00,17.12,17.12,17.09,17.09,23400.0,14.0517,14.0517,14.0271,14.0271,23400.0
2009-06-01 12:40:00,17.09,17.1,17.07,17.09,20800.0,14.0271,14.0353,14.0106,14.0271,20800.0
2009-06-01 12:50:00,17.09,17.09,17.03,17.03,23400.0,14.0271,14.0271,13.9778,13.9778,23400.0
2009-06-01 13:00:00,17.03,17.05,17.02,17.04,22200.0,13.9778,13.9942,13.9696,13.986,22200.0
2009-06-01 13:10:00,17.04,17.05,17.03,17.05,26000.0,13.986,13.9942,13.9778,13.9942,26000.0
2009-06-01 13:20:00,17.05,17.06,17.05,17.06,10800.0,13.9942,14.0024,13.9942,14.0024,10800.0
2009-06-01 13:30:00,17.05,17.06,17.05,17.06,18000.0,13.9942,14.0024,13.9942,14.0024,18000.0
2009-06-01 13:40:00,17.06,17.11,17.06,17.11,20800.0,14.0024,14.0435,14.0024,14.0435,20800.0
2009-06-01 13:50:00,17.11,17.17,17.11,17.16,49400.0,14.0435,14.0927,14.0435,14.0845,49400.0
2009-06-01 14:00:00,17.16,17.18,17.15,17.17,51200.0,14.0845,14.1009,14.0763,14.0927,51200.0
2009-06-01 14:10:00,17.16,17.18,17.13,17.17,42400.0,14.0845,14.1009,14.0599,14.0927,42400.0
2009-06-01 14:20:00,17.16,17.21,17.16,17.2,40000.0,14.0845,14.1256,14.0845,14.1173,40000.0
2009-06-01 14:30:00,17.2,17.23,17.19,17.22,53200.0,14.1173,14.142,14.1091,14.1338,53200.0
2009-06-01 14:40:00,17.21,17.25,17.19,17.2,30200.0,14.1256,14.1584,14.1091,14.1173,30200.0
2009-06-01 14:50:00,17.2,17.21,17.17,17.21,36200.0,14.1173,14.1256,14.0927,14.1256,36200.0
2009-06-01 15:00:00,17.21,17.22,17.18,17.2,40800.0,14.1256,14.1338,14.1009,14.1173,40800.0
2009-06-01 15:10:00,17.2,17.2,17.16,17.16,39600.0,14.1173,14.1173,14.0845,14.0845,39600.0
2009-06-01 15:20:00,17.16,17.21,17.15,17.2,180400.0,14.0845,14.1256,14.0763,14.1173,180400.0
2009-06-01 15:30:00,17.21,17.21,17.18,17.2,139600.0,14.1256,14.1256,14.1009,14.1173,139600.0
2009-06-01 15:40:00,17.2,17.21,17.14,17.17,173800.0,14.1173,14.1256,14.0681,14.0927,173800.0
2009-06-01 15:50:00,17.16,17.21,17.13,17.17,241600.0,14.0845,14.1256,14.0599,14.0927,241600.0
2009-06-02 09:30:00,17.08,17.17,17.04,17.13,74400.0,14.0189,14.0927,13.986,14.0599,74400.0
2009-06-02 09:40:00,17.14,17.22,17.14,17.18,84400.0,14.0681,14.1338,14.0681,14.1009,84400.0
2009-06-02 09:50:00,17.18,17.25,17.16,17.19,49600.0,14.1009,14.1584,14.0845,14.1091,49600.0
2009-06-02 10:00:00,17.21,17.34,17.2,17.29,48200.0,14.1256,14.2323,14.1173,14.1912,48200.0
2009-06-02 10:10:00,17.29,17.3,17.22,17.25,43000.0,14.1912,14.1994,14.1338,14.1584,43000.0
2009-06-02 10:20:00,17.25,17.31,17.23,17.3,30000.0,14.1584,14.2076,14.142,14.1994,30000.0
2009-06-02 10:30:00,17.3,17.3,17.25,17.29,40800.0,14.1994,14.1994,14.1584,14.1912,40800.0
2009-06-02 10:40:00,17.29,17.32,17.27,17.28,27400.0,14.1912,14.2158,14.1748,14.183,27400.0
2009-06-02 10:50:00,17.28,17.34,17.25,17.3,26200.0,14.183,14.2323,14.1584,14.1994,26200.0
2009-06-02 11:00:00,17.29,17.3,17.24,17.24,35400.0,14.1912,14.1994,14.1502,14.1502,35400.0
2009-06-02 11:10:00,17.23,17.3,17.23,17.29,52000.0,14.142,14.1994,14.142,14.1912,52000.0
2009-06-02 11:20:00,17.28,17.32,17.26,17.27,22800.0,14.183,14.2158,14.1666,14.1748,22800.0
2009-06-02 11:30:00,17.25,17.25,17.18,17.18,29600.0,14.1584,14.1584,14.1009,14.1009,29600.0
2009-06-02 11:40:00,17.18,17.22,17.18,17.19,21200.0,14.1009,14.1338,14.1009,14.1091,21200.0
2009-06-02 11:50:00,17.19,17.24,17.18,17.23,15600.0,14.1091,14.1502,14.1009,14.142,15600.0
2009-06-02 12:00:00,17.23,17.23,17.2,17.2,16600.0,14.142,14.142,14.1173,14.1173,16600.0
2009-06-02 12:10:00,17.2,17.21,17.18,17.2,14400.0,14.1173,14.1256,14.1009,14.1173,14400.0
2009-06-02 12:20:00,17.2,17.2,17.17,17.17,20800.0,14.1173,14.1173,14.0927,14.0927,20800.0
2009-06-02 12:30:00,17.16,17.23,17.16,17.23,28600.0,14.0845,14.142,14.0845,14.142,28600.0
2009-06-02 12:40:00,17.23,17.24,17.21,17.22,13200.0,14.142,14.1502,14.1256,14.1338,13200.0
2009-06-02 12:50:00,17.22,17.23,17.2,17.21,44000.0,14.1338,14.142,14.1173,14.1256,44000.0
2009-06-02 13:00:00,17.2,17.21,17.17,17.21,17400.0,14.1173,14.1256,14.0927,14.1256,17400.0
2009-06-02 13:10:00,17.21,17.21,17.17,17.17,15200.0,14.1256,14.1256,14.0927,14.0927,15200.0
2009-06-02 13:20:00,17.16,17.2,17.16,17.19,16200.0,14.0845,14.1173,14.0845,14.1091,16200.0
2009-06-02 13:30:00,17.19,17.22,17.18,17.19,214000.0,14.1091,14.1338,14.1009,14.1091,214000.0
2009-06-02 13:40:00,17.2,17.23,17.18,17.19,170800.0,14.1173,14.142,14.1009,14.1091,170800.0
2009-06-02 13:50:00,17.18,17.21,17.17,17.21,58400.0,14.1009,14.1256,14.0927,14.1256,58400.0
2009-06-02 14:00:00,17.21,17.22,17.19,17.21,35000.0,14.1256,14.1338,14.1091,14.1256,35000.0
2009-06-02 14:10:00,17.21,17.24,17.21,17.23,73200.0,14.1256,14.1502,14.1256,14.142,73200.0
2009-06-02 14:20:00,17.23,17.24,17.21,17.23,104600.0,14.142,14.1502,14.1256,14.142,104600.0
2009-06-02 14:30:00,17.22,17.24,17.2,17.22,69600.0,14.1338,14.1502,14.1173,14.1338,69600.0
2009-06-02 14:40:00,17.22,17.24,17.2,17.21,60600.0,14.1338,14.1502,14.1173,14.1256,60600.0
2009-06-02 14:50:00,17.21,17.23,17.19,17.2,51800.0,14.1256,14.142,14.1091,14.1173,51800.0
2009-06-02 15:00:00,17.2,17.23,17.19,17.22,111600.0,14.1173,14.142,14.1091,14.1338,111600.0
2009-06-02 15:10:00,17.23,17.24,17.21,17.24,75800.0,14.142,14.1502,14.1256,14.1502,75800.0
2009-06-02 15:20:00,17.23,17.25,17.21,17.22,127600.0,14.142,14.1584,14.1256,14.1338,127600.0
2009-06-02 15:30:00,17.22,17.28,17.19,17.25,96400.0,14.1338,14.183,14.1091,14.1584,96400.0
2009-06-02 15:40:00,17.25,17.26,17.2,17.23,125600.0,14.1584,14.1666,14.1173,14.142,125600.0
2009-06-02 15:50:00,17.23,17.24,17.16,17.21,154200.0,14.142,14.1502,14.0845,14.1256,154200.0
2009-06-03 09:30:00,17.11,17.28,16.98,17.03,92600.0,14.0435,14.183,13.9368,13.9778,92600.0
2009-06-03 09:40:00,17.0,17.0,16.91,16.94,80400.0,13.9532,13.9532,13.8793,13.9039,80400.0
2009-06-03 09:50:00,16.94,17.0,16.88,16.95,45000.0,13.9039,13.9532,13.8547,13.9122,45000.0
2009-06-03 10:00:00,16.93,16.94,16.86,16.91,45600.0,13.8957,13.9039,13.8383,13.8793,45600.0
2009-06-03 10:10:00,16.91,16.95,16.88,16.88,47200.0,13.8793,13.9122,13.8547,13.8547,47200.0
2009-06-03 10:20:00,16.87,16.88,16.84,16.88,144000.0,13.8465,13.8547,13.8219,13.8547,144000.0
2009-06-03 10:30:00,16.88,16.93,16.88,16.93,25600.0,13.8547,13.8957,13.8547,13.8957,25600.0
2009-06-03 10:40:00,16.93,16.98,16.88,16.95,26600.0,13.8957,13.9368,13.8547,13.9122,26600.0
2009-06-03 10:50:00,16.96,17.01,16.96,17.0,22800.0,13.9204,13.9614,13.9204,13.9532,22800.0
2009-06-03 11:00:00,17.0,17.0,16.94,16.96,18600.0,13.9532,13.9532,13.9039,13.9204,18600.0
2009-06-03 11:10:00,16.96,16.96,16.92,16.93,36400.0,13.9204,13.9204,13.8875,13.8957,36400.0
2009-06-03 11:20:00,16.93,17.03,16.93,17.02,25400.0,13.8957,13.9778,13.8957,13.9696,25400.0
2009-06-03 11:30:00,17.01,17.02,16.98,16.99,28600.0,13.9614,13.9696,13.9368,13.945,28600.0
2009-06-03 11:40:00,16.99,17.03,16.96,16.99,32800.0,13.945,13.9778,13.9204,13.945,32800.0
2009-06-03 11:50:00,16.99,17.0,16.96,16.98,80400.0,13.945,13.9532,13.9204,13.9368,80400.0
2009-06-03 12:00:00,16.97,16.98,16.94,16.94,20000.0,13.9286,13.9368,13.9039,13.9039,20000.0
2009-06-03 12:10:00,16.93,16.93,16.9,16.91,33000.0,13.8957,13.8957,13.8711,13.8793,33000.0
2009-06-03 12:20:00,16.92,16.92,16.86,16.88,27600.0,13.8875,13.8875,13.8383,13.8547,27600.0
2009-06-03 12:30:00,16.87,16.92,16.86,16.91,22400.0,13.8465,13.8875,13.8383,13.8793,22400.0
2009-06-03 12:40:00,16.91,16.91,16.88,16.88,15200.0,13.8793,13.8793,13.8547,13.8547,15200.0
2009-06-03 12:50:00,16.88,16.93,16.88,16.92,44600.0,13.8547,13.8957,13.8547,13.8875,44600.0
2009-06-03 13:00:00,16.92,16.94,16.91,16.93,26000.0,13.8875,13.9039,13.8793,13.8957,26000.0
2009-06-03 13:10:00,16.93,16.93,16.92,16.93,25400.0,13.8957,13.8957,13.8875,13.8957,25400.0
2009-06-03 13:20:00,16.93,16.93,16.88,16.88,55600.0,13.8957,13.8957,13.8547,13.8547,55600.0
2009-06-03 13:30:00,16.89,16.9,16.88,16.9,21400.0,13.8629,13.8711,13.8547,13.8711,21400.0
2009-06-03 13:40:00,16.93,16.93,16.87,16.89,54400.0,13.8957,13.8957,13.8465,13.8629,54400.0
2009-06-03 13:50:00,16.89,16.89,16.84,16.87,78000.0,13.8629,13.8629,13.8219,13.8465,78000.0
2009-06-03 14:00:00,16.86,16.87,16.83,16.85,92000.0,13.8383,13.8465,13.8137,13.8301,92000.0
2009-06-03 14:10:00,16.85,16.92,16.84,16.91,90200.0,13.8301,13.8875,13.8219,13.8793,90200.0
2009-06-03 14:20:00,16.9,16.91,16.85,16.86,57600.0,13.8711,13.8793,13.8301,13.8383,57600.0
2009-06-03 14:30:00,16.86,16.86,16.8,16.81,85000.0,13.8383,13.8383,13.789,13.7972,85000.0
2009-06-03 14:40:00,16.81,16.82,16.77,16.79,91600.0,13.7972,13.8055,13.7644,13.7808,91600.0
2009-06-03 14:50:00,16.79,16.86,16.79,16.84,67400.0,13.7808,13.8383,13.7808,13.8219,67400.0
2009-06-03 15:00:00,16.83,16.85,16.83,16.84,74800.0,13.8137,13.8301,13.8137,13.8219,74800.0
2009-06-03 15:10:00,16.84,16.85,16.81,16.83,102400.0,13.8219,13.8301,13.7972,13.8137,102400.0
2009-06-03 15:20:00,16.83,16.83,16.77,16.77,85400.0,13.8137,13.8137,13.7644,13.7644,85400.0
2009-06-03 15:30:00,16.77,16.79,16.75,16.75,138600.0,13.7644,13.7808,13.748,13.748,138600.0
2009-06-03 15:40:00,16.76,16.87,16.76,16.86,187400.0,13.7562,13.8465,13.7562,13.8383,187400.0
2009-06-03 15:50:00,16.86,16.91,16.81,16.9,250000.0,13.8383,13.8793,13.7972,13.8711,250000.0
2009-06-04 09:30:00,16.96,17.01,16.81,16.81,89800.0,13.9204,13.9614,13.7972,13.7972,89800.0
2009-06-04 09:40:00,16.83,16.87,16.65,16.65,100000.0,13.8137,13.8465,13.6659,13.6659,100000.0
2009-06-04 09:50:00,16.65,16.71,16.62,16.71,59800.0,13.6659,13.7152,13.6413,13.7152,59800.0
2009-06-04 10:00:00,16.72,16.72,16.61,16.61,64800.0,13.7234,13.7234,13.6331,13.6331,64800.0
2009-06-04 10:10:00,16.62,16.66,16.61,16.63,23800.0,13.6413,13.6741,13.6331,13.6495,23800.0
2009-06-04 10:20:00,16.64,16.78,16.64,16.76,29200.0,13.6577,13.7726,13.6577,13.7562,29200.0
2009-06-04 10:30:00,16.77,16.81,16.77,16.81,25800.0,13.7644,13.7972,13.7644,13.7972,25800.0
2009-06-04 10:40:00,16.81,16.82,16.78,16.79,22800.0,13.7972,13.8055,13.7726,13.7808,22800.0
2009-06-04 10:50:00,16.8,16.91,16.8,16.91,46600.0,13.789,13.8793,13.789,13.8793,46600.0
2009-06-04 11:00:00,16.92,16.95,16.9,16.92,61600.0,13.8875,13.9122,13.8711,13.8875,61600.0
2009-06-04 11:10:00,16.92,16.95,16.9,16.94,39800.0,13.8875,13.9122,13.8711,13.9039,39800.0
2009-06-04 11:20:00,16.94,16.95,16.89,16.91,25800.0,13.9039,13.9122,13.8629,13.8793,25800.0
2009-06-04 11:30:00,16.91,16.91,16.85,16.86,22400.0,13.8793,13.8793,13.8301,13.8383,22400.0
2009-06-04 11:40:00,16.85,16.89,16.85,16.86,51600.0,13.8301,13.8629,13.8301,13.8383,51600.0
2009-06-04 11:50:00,16.86,16.87,16.79,16.8,30000.0,13.8383,13.8465,13.7808,13.789,30000.0
2009-06-04 12:00:00,16.8,16.81,16.76,16.79,28800.0,13.789,13.7972,13.7562,13.7808,28800.0
2009-06-04 12:10:00,16.79,16.8,16.78,16.79,22600.0,13.7808,13.789,13.7726,13.7808,22600.0
2009-06-04 12:20:00,16.79,16.85,16.78,16.85,20200.0,13.7808,13.8301,13.7726,13.8301,20200.0
2009-06-04 12:30:00,16.85,16.87,16.85,16.87,12400.0,13.8301,13.8465,13.8301,13.8465,12400.0
2009-06-04 12:40:00,16.86,16.91,16.86,16.89,20600.0,13.8383,13.8793,13.8383,13.8629,20600.0
2009-06-04 12:50:00,16.9,16.93,16.89,16.93,11800.0,13.8711,13.8957,13.8629,13.8957,11800.0
2009-06-04 13:00:00,16.93,16.93,16.9,16.9,23800.0,13.8957,13.8957,13.8711,13.8711,23800.0
2009-06-04 13:10:00,16.9,16.96,16.9,16.96,20600.0,13.8711,13.9204,13.8711,13.9204,20600.0
2009-06-04 13:20:00,16.97,16.99,16.97,16.98,12600.0,13.9286,13.945,13.9286,13.9368,12600.0
2009-06-04 13:30:00,16.98,17.04,16.98,17.04,21600.0,13.9368,13.986,13.9368,13.986,21600.0
2009-06-04 13:40:00,17.03,17.04,16.98,17.0,35800.0,13.9778,13.986,13.9368,13.9532,35800.0
2009-06-04 13:50:00,17.0,17.03,16.98,17.03,30000.0,13.9532,13.9778,13.9368,13.9778,30000.0
2009-06-04 14:00:00,17.03,17.06,17.02,17.06,32000.0,13.9778,14.0024,13.9696,14.0024,32000.0
2009-06-04 14:10:00,17.05,17.08,17.04,17.08,84600.0,13.9942,14.0189,13.986,14.0189,84600.0
2009-06-04 14:20:00,17.08,17.08,17.05,17.07,68200.0,14.0189,14.0189,13.9942,14.0106,68200.0
2009-06-04 14:30:00,17.07,17.08,16.99,17.0,83000.0,14.0106,14.0189,13.945,13.9532,83000.0
2009-06-04 14:40:00,17.0,17.04,16.99,17.02,33800.0,13.9532,13.986,13.945,13.9696,33800.0
2009-06-04 14:50:00,17.02,17.04,17.0,17.0,56000.0,13.9696,13.986,13.9532,13.9532,56000.0
2009-06-04 15:00:00,17.01,17.03,16.96,16.97,56400.0,13.9614,13.9778,13.9204,13.9286,56400.0
2009-06-04 15:10:00,16.97,16.97,16.95,16.97,54000.0,13.9286,13.9286,13.9122,13.9286,54000.0
2009-06-04 15:20:00,16.97,16.99,16.94,16.96,154400.0,13.9286,13.945,13.9039,13.9204,154400.0
2009-06-04 15:30:00,16.96,17.17,16.93,16.99,139400.0,13.9204,14.0927,13.8957,13.945,139400.0
2009-06-04 15:40:00,16.99,16.99,16.93,16.96,164800.0,13.945,13.945,13.8957,13.9204,164800.0
2009-06-04 15:50:00,16.95,16.99,16.93,16.99,288600.0,13.9122,13.945,13.8957,13.945,288600.0
2009-06-05 09:30:00,17.15,17.3,17.11,17.2,51800.0,14.0763,14.1994,14.0435,14.1173,51800.0
2009-06-05 09:40:00,17.21,17.23,17.04,17.06,38000.0,14.1256,14.142,13.986,14.0024,38000.0
2009-06-05 09:50:00,17.08,17.1,16.94,16.99,71800.0,14.0189,14.0353,13.9039,13.945,71800.0
2009-06-05 10:00:00,17.0,17.03,16.89,16.89,46400.0,13.9532,13.9778,13.8629,13.8629,46400.0
2009-06-05 10:10:00,16.88,16.92,16.84,16.89,38200.0,13.8547,13.8875,13.8219,13.8629,38200.0
2009-06-05 10:20:00,16.9,16.96,16.9,16.93,25800.0,13.8711,13.9204,13.8711,13.8957,25800.0
2009-06-05 10:30:00,16.93,16.98,16.89,16.95,34400.0,13.8957,13.9368,13.8629,13.9122,34400.0
2009-06-05 10:40:00,16.95,17.0,16.93,16.95,21200.0,13.9122,13.9532,13.8957,13.9122,21200.0
2009-06-05 10:50:00,16.95,16.99,16.91,16.93,49400.0,13.9122,13.945,13.8793,13.8957,49400.0
2009-06-05 11:00:00,16.96,17.01,16.93,16.98,20400.0,13.9204,13.9614,13.8957,13.9368,20400.0
2009-06-05 11:10:00,16.98,16.99,16.94,16.96,49200.0,13.9368,13.945,13.9039,13.9204,49200.0
2009-06-05 11:20:00,16.96,17.0,16.94,16.95,15000.0,13.9204,13.9532,13.9039,13.9122,15000.0
2009-06-05 11:30:00,16.95,16.95,16.91,16.92,11400.0,13.9122,13.9122,13.8793,13.8875,11400.0
2009-06-05 11:40:00,16.92,16.98,16.9,16.96,30800.0,13.8875,13.9368,13.8711,13.9204,30800.0
2009-06-05 11:50:00,16.96,16.96,16.93,16.95,47600.0,13.9204,13.9204,13.8957,13.9122,47600.0
2009-06-05 12:00:00,16.94,16.95,16.93,16.93,21200.0,13.9039,13.9122,13.8957,13.8957,21200.0
2009-06-05 12:10:00,16.93,16.95,16.91,16.95,65600.0,13.8957,13.9122,13.8793,13.9122,65600.0
2009-06-05 12:20:00,16.95,16.99,16.93,16.98,50200.0,13.9122,13.945,13.8957,13.9368,50200.0
2009-06-05 12:30:00,16.98,16.99,16.96,16.96,21800.0,13.9368,13.945,13.9204,13.9204,21800.0
2009-06-05 12:40:00,16.96,16.96,16.95,16.96,32800.0,13.9204,13.9204,13.9122,13.9204,32800.0
2009-06-05 12:50:00,16.96,16.96,16.93,16.95,20000.0,13.9204,13.9204,13.8957,13.9122,20000.0
2009-06-05 13:00:00,16.94,16.95,16.91,16.92,37400.0,13.9039,13.9122,13.8793,13.8875,37400.0
2009-06-05 13:10:00,16.92,16.93,16.88,16.91,22600.0,13.8875,13.8957,13.8547,13.8793,22600.0
2009-06-05 13:20:00,16.91,16.92,16.88,16.9,21800.0,13.8793,13.8875,13.8547,13.8711,21800.0
2009-06-05 13:30:00,16.9,16.92,16.9,16.91,8400.0,13.8711,13.8875,13.8711,13.8793,8400.0
2009-06-05 13:40:00,16.91,16.96,16.91,16.95,14800.0,13.8793,13.9204,13.8793,13.9122,14800.0
2009-06-05 13:50:00,16.95,16.95,16.89,16.93,21000.0,13.9122,13.9122,13.8629,13.8957,21000.0
2009-06-05 14:00:00,16.93,16.93,16.86,16.88,20000.0,13.8957,13.8957,13.8383,13.8547,20000.0
2009-06-05 14:10:00,16.88,16.88,16.8,16.82,24200.0,13.8547,13.8547,13.789,13.8055,24200.0
2009-06-05 14:20:00,16.82,16.85,16.81,16.84,25000.0,13.8055,13.8301,13.7972,13.8219,25000.0
2009-06-05 14:30:00,16.84,16.84,16.78,16.82,38200.0,13.8219,13.8219,13.7726,13.8055,38200.0
2009-06-05 14:40:00,16.82,16.84,16.82,16.84,36000.0,13.8055,13.8219,13.8055,13.8219,36000.0
2009-06-05 14:50:00,16.84,16.88,16.84,16.86,30800.0,13.8219,13.8547,13.8219,13.8383,30800.0
2009-06-05 15:00:00,16.86,16.92,16.82,16.88,82400.0,13.8383,13.8875,13.8055,13.8547,82400.0
2009-06-05 15:10:00,16.88,16.9,16.85,16.88,46200.0,13.8547,13.8711,13.8301,13.8547,46200.0
2009-06-05 15:20:00,16.89,16.9,16.84,16.85,62200.0,13.8629,13.8711,13.8219,13.8301,62200.0
2009-06-05 15:30:00,16.85,16.92,16.84,16.9,70600.0,13.8301,13.8875,13.8219,13.8711,70600.0
2009-06-05 15:40:00,16.91,16.93,16.82,16.84,93400.0,13.8793,13.8957,13.8055,13.8219,93400.0
2009-06-05 15:50:00,16.84,16.89,16.83,16.89,95400.0,13.8219,13.8629,13.8137,13.8629,95400.0
2009-06-08 09:30:00,16.82,16.9,16.77,16.84,37400.0,13.8055,13.8711,13.7644,13.8219,37400.0
2009-06-08 09:40:00,16.84,16.86,16.75,16.77,17600.0,13.8219,13.8383,13.748,13.7644,17600.0
2009-06-08 09:50:00,16.78,16.78,16.71,16.74,14800.0,13.7726,13.7726,13.7152,13.7398,14800.0
2009-06-08 10:00:00,16.74,16.8,16.71,16.77,31600.0,13.7398,13.789,13.7152,13.7644,31600.0
2009-06-08 10:10:00,16.76,16.77,16.66,16.67,33400.0,13.7562,13.7644,13.6741,13.6823,33400.0
2009-06-08 10:20:00,16.67,16.69,16.65,16.68,27600.0,13.6823,13.6988,13.6659,13.6905,27600.0
2009-06-08 10:30:00,16.67,16.69,16.65,16.69,34200.0,13.6823,13.6988,13.6659,13.6988,34200.0
2009-06-08 10:40:00,16.68,16.72,16.68,16.68,14800.0,13.6905,13.7234,13.6905,13.6905,14800.0
2009-06-08 10:50:00,16.68,16.71,16.66,16.69,14400.0,13.6905,13.7152,13.6741,13.6988,14400.0
2009-06-08 11:00:00,16.68,16.71,16.67,16.71,11000.0,13.6905,13.7152,13.6823,13.7152,11000.0
2009-06-08 11:10:00,16.7,16.75,16.69,16.74,26200.0,13.707,13.748,13.6988,13.7398,26200.0
2009-06-08 11:20:00,16.75,16.75,16.7,16.7,14200.0,13.748,13.748,13.707,13.707,14200.0
2009-06-08 11:30:00,16.71,16.71,16.7,16.71,6400.0,13.7152,13.7152,13.707,13.7152,6400.0
2009-06-08 11:40:00,16.71,16.71,16.68,16.69,10800.0,13.7152,13.7152,13.6905,13.6988,10800.0
2009-06-08 11:50:00,16.7,16.7,16.67,16.68,17600.0,13.707,13.707,13.6823,13.6905,17600.0
2009-06-08 12:00:00,16.68,16.69,16.66,16.67,14400.0,13.6905,13.6988,13.6741,13.6823,14400.0
2009-06-08 12:10:00,16.67,16.68,16.63,16.66,10000.0,13.6823,13.6905,13.6495,13.6741,10000.0
2009-06-08 12:20:00,16.67,16.67,16.65,16.66,4600.0,13.6823,13.6823,13.6659,13.6741,4600.0
2009-06-08 12:30:00,16.66,16.66,16.61,16.66,34600.0,13.6741,13.6741,13.6331,13.6741,34600.0
2009-06-08 12:40:00,16.66,16.66,16.65,16.65,5200.0,13.6741,13.6741,13.6659,13.6659,5200.0
2009-06-08 12:50:00,16.64,16.66,16.64,16.65,23600.0,13.6577,13.6741,13.6577,13.6659,23600.0
2009-06-08 13:00:00,16.64,16.68,16.64,16.68,10400.0,13.6577,13.6905,13.6577,13.6905,10400.0
2009-06-08 13:10:00,16.68,16.7,16.67,16.68,77800.0,13.6905,13.707,13.6823,13.6905,77800.0
2009-06-08 13:20:00,16.67,16.7,16.67,16.68,23200.0,13.6823,13.707,13.6823,13.6905,23200.0
2009-06-08 13:30:00,16.67,16.68,16.67,16.67,6800.0,13.6823,13.6905,13.6823,13.6823,6800.0
2009-06-08 13:40:00,16.67,16.71,16.66,16.67,29400.0,13.6823,13.7152,13.6741,13.6823,29400.0
2009-06-08 13:50:00,16.67,16.68,16.66,16.66,7200.0,13.6823,13.6905,13.6741,13.6741,7200.0
2009-06-08 14:00:00,16.67,16.67,16.64,16.65,18000.0,13.6823,13.6823,13.6577,13.6659,18000.0
2009-06-08 14:10:00,16.65,16.66,16.64,16.64,19000.0,13.6659,13.6741,13.6577,13.6577,19000.0
2009-06-08 14:20:00,16.63,16.66,16.62,16.65,19800.0,13.6495,13.6741,13.6413,13.6659,19800.0
2009-06-08 14:30:00,16.65,16.66,16.63,16.65,23000.0,13.6659,13.6741,13.6495,13.6659,23000.0
2009-06-08 14:40:00,16.65,16.66,16.63,16.65,19600.0,13.6659,13.6741,13.6495,13.6659,19600.0
2009-06-08 14:50:00,16.65,16.66,16.63,16.65,23600.0,13.6659,13.6741,13.6495,13.6659,23600.0
2009-06-08 15:00:00,16.65,16.68,16.65,16.68,59400.0,13.6659,13.6905,13.6659,13.6905,59400.0
2009-06-08 15:10:00,16.68,16.74,16.65,16.72,50000.0,13.6905,13.7398,13.6659,13.7234,50000.0
2009-06-08 15:20:00,16.72,16.84,16.72,16.81,118600.0,13.7234,13.8219,13.7234,13.7972,118600.0
2009-06-08 15:30:00,16.81,16.95,16.81,16.87,131400.0,13.7972,13.9122,13.7972,13.8465,131400.0
2009-06-08 15:40:00,16.87,16.93,16.86,16.91,90800.0,13.8465,13.8957,13.8383,13.8793,90800.0
2009-06-08 15:50:00,16.91,16.91,16.77,16.78,196000.0,13.8793,13.8793,13.7644,13.7726,196000.0
2009-06-09 09:30:00,16.89,16.97,16.69,16.85,149200.0,13.8629,13.9286,13.6988,13.8301,149200.0
2009-06-09 09:40:00,16.86,17.02,16.86,16.99,140200.0,13.8383,13.9696,13.8383,13.945,140200.0
2009-06-09 09:50:00,17.0,17.03,16.92,16.93,93400.0,13.9532,13.9778,13.8875,13.8957,93400.0
2009-06-09 10:00:00,16.92,16.97,16.9,16.95,60800.0,13.8875,13.9286,13.8711,13.9122,60800.0
2009-06-09 10:10:00,16.95,16.99,16.91,16.96,58600.0,13.9122,13.945,13.8793,13.9204,58600.0
2009-06-09 10:20:00,16.97,16.98,16.9,16.91,47600.0,13.9286,13.9368,13.8711,13.8793,47600.0
2009-06-09 10:30:00,16.92,16.92,16.88,16.89,22400.0,13.8875,13.8875,13.8547,13.8629,22400.0
2009-06-09 10:40:00,16.89,16.96,16.87,16.88,37200.0,13.8629,13.9204,13.8465,13.8547,37200.0
2009-06-09 10:50:00,16.88,16.88,16.86,16.86,23000.0,13.8547,13.8547,13.8383,13.8383,23000.0
2009-06-09 11:00:00,16.86,16.88,16.84,16.85,35800.0,13.8383,13.8547,13.8219,13.8301,35800.0
2009-06-09 11:10:00,16.85,16.85,16.76,16.81,129200.0,13.8301,13.8301,13.7562,13.7972,129200.0
2009-06-09 11:20:00,16.81,16.83,16.77,16.81,48000.0,13.7972,13.8137,13.7644,13.7972,48000.0
2009-06-09 11:30:00,16.82,16.85,16.81,16.82,29600.0,13.8055,13.8301,13.7972,13.8055,29600.0
2009-06-09 11:40:00,16.83,16.85,16.83,16.85,11400.0,13.8137,13.8301,13.8137,13.8301,11400.0
2009-06-09 11:50:00,16.85,16.86,16.83,16.85,28600.0,13.8301,13.8383,13.8137,13.8301,28600.0
2009-06-09 12:00:00,16.86,16.88,16.84,16.87,34600.0,13.8383,13.8547,13.8219,13.8465,34600.0
2009-06-09 12:10:00,16.87,16.88,16.86,16.86,6200.0,13.8465,13.8547,13.8383,13.8383,6200.0
2009-06-09 12:20:00,16.86,16.92,16.86,16.91,19400.0,13.8383,13.8875,13.8383,13.8793,19400.0
2009-06-09 12:30:00,16.91,16.91,16.9,16.91,4200.0,13.8793,13.8793,13.8711,13.8793,4200.0
2009-06-09 12:40:00,16.91,16.91,16.89,16.9,19200.0,13.8793,13.8793,13.8629,13.8711,19200.0
2009-06-09 12:50:00,16.9,16.9,16.88,16.88,12200.0,13.8711,13.8711,13.8547,13.8547,12200.0
2009-06-09 13:00:00,16.88,16.93,16.86,16.9,23400.0,13.8547,13.8957,13.8383,13.8711,23400.0
2009-06-09 13:10:00,16.9,16.9,16.85,16.86,11400.0,13.8711,13.8711,13.8301,13.8383,11400.0
2009-06-09 13:20:00,16.86,16.91,16.86,16.9,16200.0,13.8383,13.8793,13.8383,13.8711,16200.0
2009-06-09 13:30:00,16.9,16.9,16.88,16.9,14800.0,13.8711,13.8711,13.8547,13.8711,14800.0
2009-06-09 13:40:00,16.9,16.91,16.88,16.88,12600.0,13.8711,13.8793,13.8547,13.8547,12600.0
2009-06-09 13:50:00,16.88,16.94,16.88,16.94,12000.0,13.8547,13.9039,13.8547,13.9039,12000.0
2009-06-09 14:00:00,16.95,16.96,16.93,16.94,15400.0,13.9122,13.9204,13.8957,13.9039,15400.0
2009-06-09 14:10:00,16.95,17.0,16.93,16.99,35000.0,13.9122,13.9532,13.8957,13.945,35000.0
2009-06-09 14:20:00,16.99,17.0,16.95,16.99,20800.0,13.945,13.9532,13.9122,13.945,20800.0
2009-06-09 14:30:00,16.99,17.03,16.99,17.0,52200.0,13.945,13.9778,13.945,13.9532,52200.0
2009-06-09 14:40:00,17.0,17.03,16.94,16.96,32000.0,13.9532,13.9778,13.9039,13.9204,32000.0
2009-06-09 14:50:00,16.97,17.01,16.96,17.0,46000.0,13.9286,13.9614,13.9204,13.9532,46000.0
2009-06-09 15:00:00,17.01,17.03,16.97,17.0,60600.0,13.9614,13.9778,13.9286,13.9532,60600.0
2009-06-09 15:10:00,17.0,17.0,16.95,16.98,58200.0,13.9532,13.9532,13.9122,13.9368,58200.0
2009-06-09 15:20:00,16.98,16.99,16.93,16.95,61000.0,13.9368,13.945,13.8957,13.9122,61000.0
2009-06-09 15:30:00,16.95,17.0,16.92,16.97,51000.0,13.9122,13.9532,13.8875,13.9286,51000.0
2009-06-09 15:40:00,16.98,16.99,16.89,16.95,129000.0,13.9368,13.945,13.8629,13.9122,129000.0
2009-06-09 15:50:00,16.94,16.94,16.85,16.86,276800.0,13.9039,13.9039,13.8301,13.8383,276800.0
2009-06-10 09:30:00,16.97,17.12,16.97,16.99,58200.0,13.9286,14.0517,13.9286,13.945,58200.0
2009-06-10 09:40:00,17.0,17.0,16.89,16.9,36600.0,13.9532,13.9532,13.8629,13.8711,36600.0
2009-06-10 09:50:00,16.9,16.92,16.84,16.88,28800.0,13.8711,13.8875,13.8219,13.8547,28800.0
2009-06-10 10:00:00,16.87,16.88,16.75,16.77,56400.0,13.8465,13.8547,13.748,13.7644,56400.0
2009-06-10 10:10:00,16.77,16.82,16.74,16.79,36600.0,13.7644,13.8055,13.7398,13.7808,36600.0
2009-06-10 10:20:00,16.79,16.82,16.75,16.8,30400.0,13.7808,13.8055,13.748,13.789,30400.0
2009-06-10 10:30:00,16.8,16.82,16.78,16.81,20600.0,13.789,13.8055,13.7726,13.7972,20600.0
2009-06-10 10:40:00,16.81,16.81,16.75,16.76,31600.0,13.7972,13.7972,13.748,13.7562,31600.0
2009-06-10 10:50:00,16.76,16.77,16.75,16.75,32800.0,13.7562,13.7644,13.748,13.748,32800.0
2009-06-10 11:00:00,16.76,16.77,16.73,16.75,51600.0,13.7562,13.7644,13.7316,13.748,51600.0
2009-06-10 11:10:00,16.75,16.77,16.72,16.75,25000.0,13.748,13.7644,13.7234,13.748,25000.0
2009-06-10 11:20:00,16.75,16.8,16.75,16.8,19400.0,13.748,13.789,13.748,13.789,19400.0
2009-06-10 11:30:00,16.79,16.83,16.79,16.81,19000.0,13.7808,13.8137,13.7808,13.7972,19000.0
2009-06-10 11:40:00,16.81,16.83,16.8,16.8,10200.0,13.7972,13.8137,13.789,13.789,10200.0
2009-06-10 11:50:00,16.81,16.81,16.79,16.79,9200.0,13.7972,13.7972,13.7808,13.7808,9200.0
2009-06-10 12:00:00,16.79,16.8,16.77,16.77,43200.0,13.7808,13.789,13.7644,13.7644,43200.0
2009-06-10 12:10:00,16.78,16.78,16.77,16.78,9000.0,13.7726,13.7726,13.7644,13.7726,9000.0
2009-06-10 12:20:00,16.77,16.78,16.72,16.75,17400.0,13.7644,13.7726,13.7234,13.748,17400.0
2009-06-10 12:30:00,16.74,16.74,16.72,16.74,20800.0,13.7398,13.7398,13.7234,13.7398,20800.0
2009-06-10 12:40:00,16.75,16.75,16.7,16.7,26000.0,13.748,13.748,13.707,13.707,26000.0
2009-06-10 12:50:00,16.7,16.74,16.7,16.73,13200.0,13.707,13.7398,13.707,13.7316,13200.0
2009-06-10 13:00:00,16.73,16.73,16.61,16.63,78600.0,13.7316,13.7316,13.6331,13.6495,78600.0
2009-06-10 13:10:00,16.62,16.65,16.62,16.64,27400.0,13.6413,13.6659,13.6413,13.6577,27400.0
2009-06-10 13:20:00,16.64,16.65,16.61,16.63,32400.0,13.6577,13.6659,13.6331,13.6495,32400.0
2009-06-10 13:30:00,16.63,16.64,16.58,16.58,18800.0,13.6495,13.6577,13.6085,13.6085,18800.0
2009-06-10 13:40:00,16.58,16.59,16.53,16.54,27400.0,13.6085,13.6167,13.5674,13.5756,27400.0
2009-06-10 13:50:00,16.54,16.57,16.54,16.55,48600.0,13.5756,13.6003,13.5756,13.5838,48600.0
2009-06-10 14:00:00,16.56,16.56,16.48,16.51,86400.0,13.5921,13.5921,13.5264,13.551,86400.0
2009-06-10 14:10:00,16.52,16.58,16.52,16.56,63400.0,13.5592,13.6085,13.5592,13.5921,63400.0
2009-06-10 14:20:00,16.57,16.58,16.54,16.55,40600.0,13.6003,13.6085,13.5756,13.5838,40600.0
2009-06-10 14:30:00,16.55,16.62,16.55,16.61,148800.0,13.5838,13.6413,13.5838,13.6331,148800.0
2009-06-10 14:40:00,16.61,16.65,16.6,16.65,69800.0,13.6331,13.6659,13.6249,13.6659,69800.0
2009-06-10 14:50:00,16.65,16.7,16.64,16.68,83800.0,13.6659,13.707,13.6577,13.6905,83800.0
2009-06-10 15:00:00,16.68,16.73,16.68,16.71,139800.0,13.6905,13.7316,13.6905,13.7152,139800.0
2009-06-10 15:10:00,16.71,16.73,16.7,16.73,108000.0,13.7152,13.7316,13.707,13.7316,108000.0
2009-06-10 15:20:00,16.73,16.77,16.72,16.75,136200.0,13.7316,13.7644,13.7234,13.748,136200.0
2009-06-10 15:30:00,16.75,16.83,16.75,16.81,146000.0,13.748,13.8137,13.748,13.7972,146000.0
2009-06-10 15:40:00,16.81,16.86,16.79,16.82,236800.0,13.7972,13.8383,13.7808,13.8055,236800.0
2009-06-10 15:50:00,16.82,16.84,16.75,16.83,403400.0,13.8055,13.8219,13.748,13.8137,403400.0
2009-06-11 09:30:00,16.87,17.08,16.87,16.98,150200.0,13.8465,14.0189,13.8465,13.9368,150200.0
2009-06-11 09:40:00,16.98,17.09,16.96,17.06,120800.0,13.9368,14.0271,13.9204,14.0024,120800.0
2009-06-11 09:50:00,17.07,17.14,17.04,17.05,72800.0,14.0106,14.0681,13.986,13.9942,72800.0
2009-06-11 10:00:00,17.05,17.09,17.03,17.06,67800.0,13.9942,14.0271,13.9778,14.0024,67800.0
2009-06-11 10:10:00,17.07,17.14,17.06,17.11,94200.0,14.0106,14.0681,14.0024,14.0435,94200.0
2009-06-11 10:20:00,17.11,17.13,17.1,17.11,110600.0,14.0435,14.0599,14.0353,14.0435,110600.0
2009-06-11 10:30:00,17.11,17.13,17.08,17.13,124800.0,14.0435,14.0599,14.0189,14.0599,124800.0
2009-06-11 10:40:00,17.13,17.2,17.12,17.2,106000.0,14.0599,14.1173,14.0517,14.1173,106000.0
2009-06-11 10:50:00,17.2,17.2,17.13,17.14,76800.0,14.1173,14.1173,14.0599,14.0681,76800.0
2009-06-11 11:00:00,17.15,17.15,17.1,17.11,105000.0,14.0763,14.0763,14.0353,14.0435,105000.0
2009-06-11 11:10:00,17.11,17.11,17.06,17.1,54400.0,14.0435,14.0435,14.0024,14.0353,54400.0
2009-06-11 11:20:00,17.1,17.16,17.08,17.14,64800.0,14.0353,14.0845,14.0189,14.0681,64800.0
2009-06-11 11:30:00,17.14,17.15,17.11,17.14,64800.0,14.0681,14.0763,14.0435,14.0681,64800.0
2009-06-11 11:40:00,17.14,17.2,17.14,17.18,89400.0,14.0681,14.1173,14.0681,14.1009,89400.0
2009-06-11 11:50:00,17.18,17.22,17.16,17.21,74800.0,14.1009,14.1338,14.0845,14.1256,74800.0
2009-06-11 12:00:00,17.2,17.21,17.13,17.13,122400.0,14.1173,14.1256,14.0599,14.0599,122400.0
2009-06-11 12:10:00,17.13,17.15,17.11,17.13,49800.0,14.0599,14.0763,14.0435,14.0599,49800.0
2009-06-11 12:20:00,17.13,17.13,17.07,17.09,87000.0,14.0599,14.0599,14.0106,14.0271,87000.0
2009-06-11 12:30:00,17.1,17.12,17.08,17.09,77600.0,14.0353,14.0517,14.0189,14.0271,77600.0
2009-06-11 12:40:00,17.1,17.11,17.08,17.09,46800.0,14.0353,14.0435,14.0189,14.0271,46800.0
2009-06-11 12:50:00,17.08,17.14,17.07,17.13,57800.0,14.0189,14.0681,14.0106,14.0599,57800.0
2009-06-11 13:00:00,17.13,17.18,17.11,17.13,56400.0,14.0599,14.1009,14.0435,14.0599,56400.0
2009-06-11 13:10:00,17.12,17.16,17.11,17.15,43400.0,14.0517,14.0845,14.0435,14.0763,43400.0
2009-06-11 13:20:00,17.15,17.25,17.15,17.24,51000.0,14.0763,14.1584,14.0763,14.1502,51000.0
2009-06-11 13:30:00,17.24,17.25,17.21,17.24,100000.0,14.1502,14.1584,14.1256,14.1502,100000.0
2009-06-11 13:40:00,17.24,17.26,17.23,17.26,100200.0,14.1502,14.1666,14.142,14.1666,100200.0
2009-06-11 13:50:00,17.26,17.32,17.24,17.32,100600.0,14.1666,14.2158,14.1502,14.2158,100600.0
2009-06-11 14:00:00,17.32,17.32,17.25,17.25,79600.0,14.2158,14.2158,14.1584,14.1584,79600.0
2009-06-11 14:10:00,17.25,17.29,17.24,17.25,82000.0,14.1584,14.1912,14.1502,14.1584,82000.0
2009-06-11 14:20:00,17.25,17.27,17.2,17.21,95200.0,14.1584,14.1748,14.1173,14.1256,95200.0
2009-06-11 14:30:00,17.21,17.22,17.13,17.16,81400.0,14.1256,14.1338,14.0599,14.0845,81400.0
2009-06-11 14:40:00,17.16,17.16,17.12,17.13,73800.0,14.0845,14.0845,14.0517,14.0599,73800.0
2009-06-11 14:50:00,17.13,17.15,17.09,17.14,94800.0,14.0599,14.0763,14.0271,14.0681,94800.0
2009-06-11 15:00:00,17.14,17.16,17.11,17.13,79400.0,14.0681,14.0845,14.0435,14.0599,79400.0
2009-06-11 15:10:00,17.13,17.16,17.11,17.15,69800.0,14.0599,14.0845,14.0435,14.0763,69800.0
2009-06-11 15:20:00,17.15,17.19,17.14,17.15,68800.0,14.0763,14.1091,14.0681,14.0763,68800.0
2009-06-11 15:30:00,17.16,17.16,17.1,17.11,104000.0,14.0845,14.0845,14.0353,14.0435,104000.0
2009-06-11 15:40:00,17.1,17.18,17.09,17.13,130200.0,14.0353,14.1009,14.0271,14.0599,130200.0
2009-06-11 15:50:00,17.13,17.15,17.04,17.07,220600.0,14.0599,14.0763,13.986,14.0106,220600.0
2009-06-12 09:30:00,17.04,17.11,16.93,16.97,78000.0,13.986,14.0435,13.8957,13.9286,78000.0
2009-06-12 09:40:00,16.97,16.97,16.84,16.85,153200.0,13.9286,13.9286,13.8219,13.8301,153200.0
2009-06-12 09:50:00,16.84,16.89,16.75,16.78,60600.0,13.8219,13.8629,13.748,13.7726,60600.0
2009-06-12 10:00:00,16.77,16.86,16.73,16.82,100200.0,13.7644,13.8383,13.7316,13.8055,100200.0
2009-06-12 10:10:00,16.82,16.91,16.81,16.9,58800.0,13.8055,13.8793,13.7972,13.8711,58800.0
2009-06-12 10:20:00,16.9,16.93,16.87,16.88,31600.0,13.8711,13.8957,13.8465,13.8547,31600.0
2009-06-12 10:30:00,16.88,16.97,16.86,16.94,56200.0,13.8547,13.9286,13.8383,13.9039,56200.0
2009-06-12 10:40:00,16.95,16.96,16.93,16.93,33800.0,13.9122,13.9204,13.8957,13.8957,33800.0
2009-06-12 10:50:00,16.93,16.95,16.93,16.94,33800.0,13.8957,13.9122,13.8957,13.9039,33800.0
2009-06-12 11:00:00,16.93,16.95,16.88,16.89,34600.0,13.8957,13.9122,13.8547,13.8629,34600.0
2009-06-12 11:10:00,16.89,16.9,16.88,16.9,34000.0,13.8629,13.8711,13.8547,13.8711,34000.0
2009-06-12 11:20:00,16.9,16.97,16.9,16.97,14800.0,13.8711,13.9286,13.8711,13.9286,14800.0
2009-06-12 11:30:00,16.97,16.98,16.92,16.98,58400.0,13.9286,13.9368,13.8875,13.9368,58400.0
2009-06-12 11:40:00,16.99,17.0,16.95,16.97,31000.0,13.945,13.9532,13.9122,13.9286,31000.0
2009-06-12 11:50:00,16.97,16.97,16.93,16.93,25000.0,13.9286,13.9286,13.8957,13.8957,25000.0
2009-06-12 12:00:00,16.94,16.95,16.92,16.92,32200.0,13.9039,13.9122,13.8875,13.8875,32200.0
2009-06-12 12:10:00,16.93,16.93,16.87,16.87,30400.0,13.8957,13.8957,13.8465,13.8465,30400.0
2009-06-12 12:20:00,16.87,16.89,16.86,16.88,26600.0,13.8465,13.8629,13.8383,13.8547,26600.0
2009-06-12 12:30:00,16.87,16.88,16.86,16.87,24000.0,13.8465,13.8547,13.8383,13.8465,24000.0
2009-06-12 12:40:00,16.87,16.88,16.84,16.86,31200.0,13.8465,13.8547,13.8219,13.8383,31200.0
2009-06-12 12:50:00,16.86,16.87,16.82,16.87,21200.0,13.8383,13.8465,13.8055,13.8465,21200.0
2009-06-12 13:00:00,16.88,16.9,16.85,16.86,20000.0,13.8547,13.8711,13.8301,13.8383,20000.0
2009-06-12 13:10:00,16.85,16.87,16.85,16.86,24600.0,13.8301,13.8465,13.8301,13.8383,24600.0
2009-06-12 13:20:00,16.86,16.88,16.84,16.84,22400.0,13.8383,13.8547,13.8219,13.8219,22400.0
2009-06-12 13:30:00,16.85,16.86,16.84,16.86,19800.0,13.8301,13.8383,13.8219,13.8383,19800.0
2009-06-12 13:40:00,16.86,16.88,16.85,16.86,20200.0,13.8383,13.8547,13.8301,13.8383,20200.0
2009-06-12 13:50:00,16.86,16.91,16.86,16.9,58000.0,13.8383,13.8793,13.8383,13.8711,58000.0
2009-06-12 14:00:00,16.9,16.93,16.9,16.92,58800.0,13.8711,13.8957,13.8711,13.8875,58800.0
2009-06-12 14:10:00,16.92,16.93,16.9,16.91,71600.0,13.8875,13.8957,13.8711,13.8793,71600.0
2009-06-12 14:20:00,16.91,16.91,16.86,16.88,31600.0,13.8793,13.8793,13.8383,13.8547,31600.0
2009-06-12 14:30:00,16.88,16.95,16.88,16.95,47000.0,13.8547,13.9122,13.8547,13.9122,47000.0
2009-06-12 14:40:00,16.95,17.03,16.95,16.98,74400.0,13.9122,13.9778,13.9122,13.9368,74400.0
2009-06-12 14:50:00,16.98,17.0,16.97,16.97,51400.0,13.9368,13.9532,13.9286,13.9286,51400.0
2009-06-12 15:00:00,16.98,17.02,16.98,17.0,27600.0,13.9368,13.9696,13.9368,13.9532,27600.0
2009-06-12 15:10:00,16.99,17.02,16.99,17.0,26000.0,13.945,13.9696,13.945,13.9532,26000.0
2009-06-12 15:20:00,17.0,17.0,16.97,16.99,43400.0,13.9532,13.9532,13.9286,13.945,43400.0
2009-06-12 15:30:00,17.0,17.0,16.92,16.93,65000.0,13.9532,13.9532,13.8875,13.8957,65000.0
2009-06-12 15:40:00,16.92,16.93,16.88,16.89,60800.0,13.8875,13.8957,13.8547,13.8629,60800.0
2009-06-12 15:50:00,16.89,16.96,16.89,16.95,120600.0,13.8629,13.9204,13.8629,13.9122,120600.0
2009-06-15 09:30:00,16.77,16.84,16.61,16.67,55400.0,13.7644,13.8219,13.6331,13.6823,55400.0
2009-06-15 09:40:00,16.67,16.71,16.57,16.59,48000.0,13.6823,13.7152,13.6003,13.6167,48000.0
2009-06-15 09:50:00,16.59,16.74,16.57,16.71,79600.0,13.6167,13.7398,13.6003,13.7152,79600.0
2009-06-15 10:00:00,16.72,16.72,16.66,16.7,33000.0,13.7234,13.7234,13.6741,13.707,33000.0
2009-06-15 10:10:00,16.7,16.73,16.69,16.72,32800.0,13.707,13.7316,13.6988,13.7234,32800.0
2009-06-15 10:20:00,16.72,16.72,16.67,16.67,26400.0,13.7234,13.7234,13.6823,13.6823,26400.0
2009-06-15 10:30:00,16.67,16.67,16.53,16.54,24800.0,13.6823,13.6823,13.5674,13.5756,24800.0
2009-06-15 10:40:00,16.54,16.56,16.51,16.55,26000.0,13.5756,13.5921,13.551,13.5838,26000.0
2009-06-15 10:50:00,16.54,16.59,16.54,16.58,23200.0,13.5756,13.6167,13.5756,13.6085,23200.0
2009-06-15 11:00:00,16.59,16.59,16.54,16.54,27200.0,13.6167,13.6167,13.5756,13.5756,27200.0
2009-06-15 11:10:00,16.55,16.56,16.52,16.52,19400.0,13.5838,13.5921,13.5592,13.5592,19400.0
2009-06-15 11:20:00,16.52,16.56,16.52,16.55,16400.0,13.5592,13.5921,13.5592,13.5838,16400.0
2009-06-15 11:30:00,16.56,16.6,16.55,16.59,41600.0,13.5921,13.6249,13.5838,13.6167,41600.0
2009-06-15 11:40:00,16.59,16.64,16.59,16.61,82200.0,13.6167,13.6577,13.6167,13.6331,82200.0
2009-06-15 11:50:00,16.61,16.61,16.6,16.6,26600.0,13.6331,13.6331,13.6249,13.6249,26600.0
2009-06-15 12:00:00,16.6,16.61,16.6,16.6,19600.0,13.6249,13.6331,13.6249,13.6249,19600.0
2009-06-15 12:10:00,16.6,16.6,16.6,16.6,9200.0,13.6249,13.6249,13.6249,13.6249,9200.0
2009-06-15 12:20:00,16.6,16.61,16.59,16.6,22000.0,13.6249,13.6331,13.6167,13.6249,22000.0
2009-06-15 12:30:00,16.6,16.62,16.6,16.6,21400.0,13.6249,13.6413,13.6249,13.6249,21400.0
2009-06-15 12:40:00,16.6,16.61,16.59,16.6,45000.0,13.6249,13.6331,13.6167,13.6249,45000.0
2009-06-15 12:50:00,16.6,16.61,16.58,16.58,18400.0,13.6249,13.6331,13.6085,13.6085,18400.0
2009-06-15 13:00:00,16.58,16.59,16.52,16.53,38800.0,13.6085,13.6167,13.5592,13.5674,38800.0
2009-06-15 13:10:00,16.54,16.58,16.54,16.55,41800.0,13.5756,13.6085,13.5756,13.5838,41800.0
2009-06-15 13:20:00,16.55,16.55,16.51,16.51,36400.0,13.5838,13.5838,13.551,13.551,36400.0
2009-06-15 13:30:00,16.51,16.51,16.49,16.5,44800.0,13.551,13.551,13.5346,13.5428,44800.0
2009-06-15 13:40:00,16.5,16.51,16.47,16.5,32400.0,13.5428,13.551,13.5182,13.5428,32400.0
2009-06-15 13:50:00,16.5,16.5,16.48,16.48,23400.0,13.5428,13.5428,13.5264,13.5264,23400.0
2009-06-15 14:00:00,16.48,16.48,16.38,16.39,224800.0,13.5264,13.5264,13.4443,13.4525,224800.0
2009-06-15 14:10:00,16.38,16.39,16.31,16.38,323800.0,13.4443,13.4525,13.3869,13.4443,323800.0
2009-06-15 14:20:00,16.38,16.39,16.34,16.36,87400.0,13.4443,13.4525,13.4115,13.4279,87400.0
2009-06-15 14:30:00,16.36,16.36,16.31,16.32,154800.0,13.4279,13.4279,13.3869,13.3951,154800.0
2009-06-15 14:40:00,16.32,16.32,16.25,16.25,182600.0,13.3951,13.3951,13.3376,13.3376,182600.0
2009-06-15 14:50:00,16.25,16.28,16.2,16.25,178000.0,13.3376,13.3622,13.2966,13.3376,178000.0
2009-06-15 15:00:00,16.24,16.27,16.22,16.27,158200.0,13.3294,13.354,13.313,13.354,158200.0
2009-06-15 15:10:00,16.27,16.33,16.27,16.31,118600.0,13.354,13.4033,13.354,13.3869,118600.0
2009-06-15 15:20:00,16.31,16.34,16.3,16.31,104200.0,13.3869,13.4115,13.3787,13.3869,104200.0
2009-06-15 15:30:00,16.31,16.35,16.3,16.32,170200.0,13.3869,13.4197,13.3787,13.3951,170200.0
2009-06-15 15:40:00,16.31,16.37,16.3,16.36,100400.0,13.3869,13.4361,13.3787,13.4279,100400.0
2009-06-15 15:50:00,16.36,16.38,16.32,16.34,208000.0,13.4279,13.4443,13.3951,13.4115,208000.0
2009-06-16 09:30:00,16.37,16.41,16.3,16.32,41200.0,13.4361,13.4689,13.3787,13.3951,41200.0
2009-06-16 09:40:00,16.32,16.32,16.18,16.2,132400.0,13.3951,13.3951,13.2802,13.2966,132400.0
2009-06-16 09:50:00,16.21,16.22,16.0,16.05,236800.0,13.3048,13.313,13.1324,13.1735,236800.0
2009-06-16 10:00:00,16.05,16.09,16.01,16.06,200400.0,13.1735,13.2063,13.1406,13.1817,200400.0
2009-06-16 10:10:00,16.06,16.06,16.01,16.02,134000.0,13.1817,13.1817,13.1406,13.1488,134000.0
2009-06-16 10:20:00,16.02,16.04,15.96,15.97,172000.0,13.1488,13.1652,13.0996,13.1078,172000.0
2009-06-16 10:30:00,15.97,16.06,15.72,15.84,518400.0,13.1078,13.1817,12.9026,13.0011,518400.0
2009-06-16 10:40:00,15.84,15.95,15.84,15.88,270200.0,13.0011,13.0914,13.0011,13.0339,270200.0
2009-06-16 10:50:00,15.88,15.91,15.87,15.88,78400.0,13.0339,13.0585,13.0257,13.0339,78400.0
2009-06-16 11:00:00,15.88,15.97,15.88,15.97,59600.0,13.0339,13.1078,13.0339,13.1078,59600.0
2009-06-16 11:10:00,15.96,15.99,15.96,15.99,43600.0,13.0996,13.1242,13.0996,13.1242,43600.0
2009-06-16 11:20:00,15.99,16.01,15.93,15.95,62000.0,13.1242,13.1406,13.075,13.0914,62000.0
2009-06-16 11:30:00,15.95,15.96,15.9,15.93,39200.0,13.0914,13.0996,13.0503,13.075,39200.0
2009-06-16 11:40:00,15.92,15.93,15.89,15.9,33600.0,13.0668,13.075,13.0421,13.0503,33600.0
2009-06-16 11:50:00,15.9,15.92,15.87,15.9,51800.0,13.0503,13.0668,13.0257,13.0503,51800.0
2009-06-16 12:00:00,15.89,15.96,15.89,15.96,43800.0,13.0421,13.0996,13.0421,13.0996,43800.0
2009-06-16 12:10:00,15.96,15.97,15.94,15.94,25200.0,13.0996,13.1078,13.0832,13.0832,25200.0
2009-06-16 12:20:00,15.95,15.97,15.93,15.97,26800.0,13.0914,13.1078,13.075,13.1078,26800.0
2009-06-16 12:30:00,15.97,15.97,15.94,15.95,37000.0,13.1078,13.1078,13.0832,13.0914,37000.0
2009-06-16 12:40:00,15.94,15.95,15.87,15.87,44000.0,13.0832,13.0914,13.0257,13.0257,44000.0
2009-06-16 12:50:00,15.88,15.88,15.81,15.81,58400.0,13.0339,13.0339,12.9765,12.9765,58400.0
2009-06-16 13:00:00,15.81,15.81,15.79,15.81,50800.0,12.9765,12.9765,12.9601,12.9765,50800.0
2009-06-16 13:10:00,15.81,15.81,15.77,15.78,38800.0,12.9765,12.9765,12.9436,12.9518,38800.0
2009-06-16 13:20:00,15.78,15.79,15.75,15.76,29200.0,12.9518,12.9601,12.9272,12.9354,29200.0
2009-06-16 13:30:00,15.76,15.76,15.72,15.76,37200.0,12.9354,12.9354,12.9026,12.9354,37200.0
2009-06-16 13:40:00,15.76,15.78,15.75,15.76,26400.0,12.9354,12.9518,12.9272,12.9354,26400.0
2009-06-16 13:50:00,15.77,15.78,15.74,15.77,47000.0,12.9436,12.9518,12.919,12.9436,47000.0
2009-06-16 14:00:00,15.77,15.79,15.77,15.78,57400.0,12.9436,12.9601,12.9436,12.9518,57400.0
2009-06-16 14:10:00,15.79,15.83,15.78,15.79,66200.0,12.9601,12.9929,12.9518,12.9601,66200.0
2009-06-16 14:20:00,15.79,15.79,15.71,15.71,45400.0,12.9601,12.9601,12.8944,12.8944,45400.0
2009-06-16 14:30:00,15.71,15.73,15.68,15.72,62400.0,12.8944,12.9108,12.8698,12.9026,62400.0
2009-06-16 14:40:00,15.71,15.72,15.7,15.72,37200.0,12.8944,12.9026,12.8862,12.9026,37200.0
2009-06-16 14:50:00,15.72,15.76,15.72,15.75,32000.0,12.9026,12.9354,12.9026,12.9272,32000.0
2009-06-16 15:00:00,15.76,15.76,15.69,15.71,64000.0,12.9354,12.9354,12.878,12.8944,64000.0
2009-06-16 15:10:00,15.71,15.74,15.68,15.73,63400.0,12.8944,12.919,12.8698,12.9108,63400.0
2009-06-16 15:20:00,15.72,15.73,15.69,15.71,105000.0,12.9026,12.9108,12.878,12.8944,105000.0
2009-06-16 15:30:00,15.7,15.76,15.7,15.73,139800.0,12.8862,12.9354,12.8862,12.9108,139800.0
2009-06-16 15:40:00,15.73,15.77,15.71,15.72,165000.0,12.9108,12.9436,12.8944,12.9026,165000.0
2009-06-16 15:50:00,15.72,15.72,15.61,15.62,355400.0,12.9026,12.9026,12.8123,12.8205,355400.0
2009-06-17 09:30:00,15.59,15.74,15.55,15.6,46600.0,12.7959,12.919,12.7631,12.8041,46600.0
2009-06-17 09:40:00,15.6,15.6,15.52,15.55,26600.0,12.8041,12.8041,12.7384,12.7631,26600.0
2009-06-17 09:50:00,15.55,15.57,15.49,15.57,47000.0,12.7631,12.7795,12.7138,12.7795,47000.0
2009-06-17 10:00:00,15.57,15.69,15.56,15.69,53800.0,12.7795,12.878,12.7713,12.878,53800.0
2009-06-17 10:10:00,15.68,15.69,15.63,15.63,96000.0,12.8698,12.878,12.8287,12.8287,96000.0
2009-06-17 10:20:00,15.63,15.68,15.62,15.65,46600.0,12.8287,12.8698,12.8205,12.8451,46600.0
2009-06-17 10:30:00,15.64,15.64,15.55,15.58,43000.0,12.8369,12.8369,12.7631,12.7877,43000.0
2009-06-17 10:40:00,15.58,15.61,15.56,15.59,46600.0,12.7877,12.8123,12.7713,12.7959,46600.0
2009-06-17 10:50:00,15.59,15.62,15.55,15.56,133600.0,12.7959,12.8205,12.7631,12.7713,133600.0
2009-06-17 11:00:00,15.56,15.59,15.55,15.59,96800.0,12.7713,12.7959,12.7631,12.7959,96800.0
2009-06-17 11:10:00,15.59,15.6,15.56,15.59,221600.0,12.7959,12.8041,12.7713,12.7959,221600.0
2009-06-17 11:20:00,15.59,15.65,15.59,15.62,117400.0,12.7959,12.8451,12.7959,12.8205,117400.0
2009-06-17 11:30:00,15.62,15.67,15.61,15.65,55600.0,12.8205,12.8616,12.8123,12.8451,55600.0
2009-06-17 11:40:00,15.65,15.68,15.58,15.62,79400.0,12.8451,12.8698,12.7877,12.8205,79400.0
2009-06-17 11:50:00,15.62,15.67,15.59,15.67,38000.0,12.8205,12.8616,12.7959,12.8616,38000.0
2009-06-17 12:00:00,15.66,15.71,15.66,15.7,122600.0,12.8534,12.8944,12.8534,12.8862,122600.0
2009-06-17 12:10:00,15.7,15.7,15.66,15.69,46200.0,12.8862,12.8862,12.8534,12.878,46200.0
2009-06-17 12:20:00,15.69,15.74,15.69,15.69,46000.0,12.878,12.919,12.878,12.878,46000.0
2009-06-17 12:30:00,15.69,15.72,15.68,15.71,34200.0,12.878,12.9026,12.8698,12.8944,34200.0
2009-06-17 12:40:00,15.7,15.71,15.65,15.65,32200.0,12.8862,12.8944,12.8451,12.8451,32200.0
2009-06-17 12:50:00,15.65,15.66,15.61,15.63,33200.0,12.8451,12.8534,12.8123,12.8287,33200.0
2009-06-17 13:00:00,15.63,15.64,15.61,15.64,24600.0,12.8287,12.8369,12.8123,12.8369,24600.0
2009-06-17 13:10:00,15.65,15.65,15.64,15.64,16400.0,12.8451,12.8451,12.8369,12.8369,16400.0
2009-06-17 13:20:00,15.64,15.68,15.64,15.68,43400.0,12.8369,12.8698,12.8369,12.8698,43400.0
2009-06-17 13:30:00,15.68,15.69,15.67,15.69,56400.0,12.8698,12.878,12.8616,12.878,56400.0
2009-06-17 13:40:00,15.69,15.74,15.69,15.72,39000.0,12.878,12.919,12.878,12.9026,39000.0
2009-06-17 13:50:00,15.72,15.76,15.72,15.74,34000.0,12.9026,12.9354,12.9026,12.919,34000.0
2009-06-17 14:00:00,15.74,15.76,15.72,15.72,34800.0,12.919,12.9354,12.9026,12.9026,34800.0
2009-06-17 14:10:00,15.73,15.75,15.7,15.7,28000.0,12.9108,12.9272,12.8862,12.8862,28000.0
2009-06-17 14:20:00,15.7,15.72,15.68,15.71,53000.0,12.8862,12.9026,12.8698,12.8944,53000.0
2009-06-17 14:30:00,15.7,15.7,15.68,15.69,25200.0,12.8862,12.8862,12.8698,12.878,25200.0
2009-06-17 14:40:00,15.68,15.69,15.63,15.64,26000.0,12.8698,12.878,12.8287,12.8369,26000.0
2009-06-17 14:50:00,15.63,15.69,15.63,15.66,29800.0,12.8287,12.878,12.8287,12.8534,29800.0
2009-06-17 15:00:00,15.67,15.7,15.65,15.65,80800.0,12.8616,12.8862,12.8451,12.8451,80800.0
2009-06-17 15:10:00,15.65,15.65,15.61,15.62,68400.0,12.8451,12.8451,12.8123,12.8205,68400.0
2009-06-17 15:20:00,15.62,15.65,15.57,15.58,104000.0,12.8205,12.8451,12.7795,12.7877,104000.0
2009-06-17 15:30:00,15.57,15.58,15.55,15.56,119400.0,12.7795,12.7877,12.7631,12.7713,119400.0
2009-06-17 15:40:00,15.57,15.6,15.55,15.6,155200.0,12.7795,12.8041,12.7631,12.8041,155200.0
2009-06-17 15:50:00,15.6,15.6,15.53,15.54,265800.0,12.8041,12.8041,12.7467,12.7549,265800.0
2009-06-18 09:30:00,15.6,15.6,15.39,15.39,54800.0,12.8041,12.8041,12.6317,12.6317,54800.0
2009-06-18 09:40:00,15.4,15.44,15.4,15.42,37200.0,12.64,12.6728,12.64,12.6564,37200.0
2009-06-18 09:50:00,15.43,15.55,15.38,15.53,37800.0,12.6646,12.7631,12.6235,12.7467,37800.0
2009-06-18 10:00:00,15.53,15.54,15.49,15.49,54800.0,12.7467,12.7549,12.7138,12.7138,54800.0
2009-06-18 10:10:00,15.49,15.54,15.46,15.48,76600.0,12.7138,12.7549,12.6892,12.7056,76600.0
2009-06-18 10:20:00,15.49,15.52,15.47,15.49,51200.0,12.7138,12.7384,12.6974,12.7138,51200.0
2009-06-18 10:30:00,15.49,15.54,15.47,15.54,69000.0,12.7138,12.7549,12.6974,12.7549,69000.0
2009-06-18 10:40:00,15.54,15.54,15.51,15.51,37400.0,12.7549,12.7549,12.7302,12.7302,37400.0
2009-06-18 10:50:00,15.51,15.52,15.47,15.49,39200.0,12.7302,12.7384,12.6974,12.7138,39200.0
2009-06-18 11:00:00,15.49,15.58,15.49,15.56,62800.0,12.7138,12.7877,12.7138,12.7713,62800.0
2009-06-18 11:10:00,15.56,15.57,15.56,15.56,40400.0,12.7713,12.7795,12.7713,12.7713,40400.0
2009-06-18 11:20:00,15.56,15.58,15.56,15.56,26800.0,12.7713,12.7877,12.7713,12.7713,26800.0
2009-06-18 11:30:00,15.56,15.56,15.52,15.52,22000.0,12.7713,12.7713,12.7384,12.7384,22000.0
2009-06-18 11:40:00,15.52,15.52,15.49,15.49,23000.0,12.7384,12.7384,12.7138,12.7138,23000.0
2009-06-18 11:50:00,15.49,15.53,15.49,15.53,16400.0,12.7138,12.7467,12.7138,12.7467,16400.0
2009-06-18 12:00:00,15.54,15.54,15.49,15.5,36200.0,12.7549,12.7549,12.7138,12.722,36200.0
2009-06-18 12:10:00,15.5,15.51,15.48,15.49,22200.0,12.722,12.7302,12.7056,12.7138,22200.0
2009-06-18 12:20:00,15.47,15.51,15.47,15.49,17200.0,12.6974,12.7302,12.6974,12.7138,17200.0
2009-06-18 12:30:00,15.5,15.53,15.5,15.52,10400.0,12.722,12.7467,12.722,12.7384,10400.0
2009-06-18 12:40:00,15.52,15.56,15.52,15.56,15000.0,12.7384,12.7713,12.7384,12.7713,15000.0
2009-06-18 12:50:00,15.56,15.59,15.56,15.59,10400.0,12.7713,12.7959,12.7713,12.7959,10400.0
2009-06-18 13:00:00,15.59,15.62,15.56,15.62,24600.0,12.7959,12.8205,12.7713,12.8205,24600.0
2009-06-18 13:10:00,15.62,15.62,15.58,15.59,21600.0,12.8205,12.8205,12.7877,12.7959,21600.0
2009-06-18 13:20:00,15.59,15.59,15.58,15.59,14800.0,12.7959,12.7959,12.7877,12.7959,14800.0
2009-06-18 13:30:00,15.59,15.6,15.56,15.56,14800.0,12.7959,12.8041,12.7713,12.7713,14800.0
2009-06-18 13:40:00,15.56,15.57,15.56,15.56,16200.0,12.7713,12.7795,12.7713,12.7713,16200.0
2009-06-18 13:50:00,15.56,15.59,15.56,15.57,22000.0,12.7713,12.7959,12.7713,12.7795,22000.0
2009-06-18 14:00:00,15.56,15.58,15.55,15.56,21400.0,12.7713,12.7877,12.7631,12.7713,21400.0
2009-06-18 14:10:00,15.56,15.56,15.53,15.56,28000.0,12.7713,12.7713,12.7467,12.7713,28000.0
2009-06-18 14:20:00,15.57,15.57,15.53,15.56,27800.0,12.7795,12.7795,12.7467,12.7713,27800.0
2009-06-18 14:30:00,15.56,15.58,15.54,15.56,32800.0,12.7713,12.7877,12.7549,12.7713,32800.0
2009-06-18 14:40:00,15.56,15.61,15.56,15.61,31200.0,12.7713,12.8123,12.7713,12.8123,31200.0
2009-06-18 14:50:00,15.61,15.63,15.6,15.63,39600.0,12.8123,12.8287,12.8041,12.8287,39600.0
2009-06-18 15:00:00,15.63,15.67,15.61,15.67,83000.0,12.8287,12.8616,12.8123,12.8616,83000.0
2009-06-18 15:10:00,15.66,15.67,15.63,15.65,70400.0,12.8534,12.8616,12.8287,12.8451,70400.0
2009-06-18 15:20:00,15.65,15.67,15.63,15.66,76600.0,12.8451,12.8616,12.8287,12.8534,76600.0
2009-06-18 15:30:00,15.66,15.67,15.63,15.65,156400.0,12.8534,12.8616,12.8287,12.8451,156400.0
2009-06-18 15:40:00,15.65,15.69,15.63,15.67,287200.0,12.8451,12.878,12.8287,12.8616,287200.0
2009-06-18 15:50:00,15.67,15.69,15.64,15.65,317200.0,12.8616,12.878,12.8369,12.8451,317200.0
2009-06-19 09:30:00,15.83,15.95,15.66,15.68,503000.0,12.9929,13.0914,12.8534,12.8698,503000.0
2009-06-19 09:40:00,15.68,15.8,15.68,15.78,61600.0,12.8698,12.9683,12.8698,12.9518,61600.0
2009-06-19 09:50:00,15.78,15.84,15.78,15.81,35200.0,12.9518,13.0011,12.9518,12.9765,35200.0
2009-06-19 10:00:00,15.82,15.84,15.8,15.81,28000.0,12.9847,13.0011,12.9683,12.9765,28000.0
2009-06-19 10:10:00,15.81,15.83,15.78,15.83,45800.0,12.9765,12.9929,12.9518,12.9929,45800.0
2009-06-19 10:20:00,15.82,15.86,15.8,15.86,48800.0,12.9847,13.0175,12.9683,13.0175,48800.0
2009-06-19 10:30:00,15.86,15.87,15.84,15.84,44800.0,13.0175,13.0257,13.0011,13.0011,44800.0
2009-06-19 10:40:00,15.84,15.85,15.82,15.85,46800.0,13.0011,13.0093,12.9847,13.0093,46800.0
2009-06-19 10:50:00,15.85,15.89,15.84,15.85,49400.0,13.0093,13.0421,13.0011,13.0093,49400.0
2009-06-19 11:00:00,15.84,15.87,15.84,15.84,16600.0,13.0011,13.0257,13.0011,13.0011,16600.0
2009-06-19 11:10:00,15.84,15.85,15.83,15.85,22000.0,13.0011,13.0093,12.9929,13.0093,22000.0
2009-06-19 11:20:00,15.85,15.88,15.84,15.87,21200.0,13.0093,13.0339,13.0011,13.0257,21200.0
2009-06-19 11:30:00,15.86,15.86,15.84,15.85,13400.0,13.0175,13.0175,13.0011,13.0093,13400.0
2009-06-19 11:40:00,15.85,15.86,15.8,15.81,20600.0,13.0093,13.0175,12.9683,12.9765,20600.0
2009-06-19 11:50:00,15.81,15.82,15.81,15.81,11600.0,12.9765,12.9847,12.9765,12.9765,11600.0
2009-06-19 12:00:00,15.81,15.85,15.81,15.84,54200.0,12.9765,13.0093,12.9765,13.0011,54200.0
2009-06-19 12:10:00,15.83,15.83,15.81,15.81,15200.0,12.9929,12.9929,12.9765,12.9765,15200.0
2009-06-19 12:20:00,15.81,15.82,15.8,15.8,19600.0,12.9765,12.9847,12.9683,12.9683,19600.0
2009-06-19 12:30:00,15.8,15.81,15.79,15.8,8200.0,12.9683,12.9765,12.9601,12.9683,8200.0
2009-06-19 12:40:00,15.8,15.81,15.79,15.8,14600.0,12.9683,12.9765,12.9601,12.9683,14600.0
2009-06-19 12:50:00,15.8,15.81,15.79,15.8,17400.0,12.9683,12.9765,12.9601,12.9683,17400.0
2009-06-19 13:00:00,15.79,15.79,15.78,15.79,27400.0,12.9601,12.9601,12.9518,12.9601,27400.0
2009-06-19 13:10:00,15.78,15.81,15.78,15.79,23000.0,12.9518,12.9765,12.9518,12.9601,23000.0
2009-06-19 13:20:00,15.79,15.79,15.76,15.76,18800.0,12.9601,12.9601,12.9354,12.9354,18800.0
2009-06-19 13:30:00,15.77,15.8,15.76,15.77,31400.0,12.9436,12.9683,12.9354,12.9436,31400.0
2009-06-19 13:40:00,15.77,15.78,15.75,15.76,25800.0,12.9436,12.9518,12.9272,12.9354,25800.0
2009-06-19 13:50:00,15.77,15.78,15.75,15.76,17200.0,12.9436,12.9518,12.9272,12.9354,17200.0
2009-06-19 14:00:00,15.76,15.76,15.74,15.76,35600.0,12.9354,12.9354,12.919,12.9354,35600.0
2009-06-19 14:10:00,15.75,15.75,15.72,15.72,43400.0,12.9272,12.9272,12.9026,12.9026,43400.0
2009-06-19 14:20:00,15.73,15.74,15.68,15.68,52800.0,12.9108,12.919,12.8698,12.8698,52800.0
2009-06-19 14:30:00,15.68,15.7,15.68,15.69,45600.0,12.8698,12.8862,12.8698,12.878,45600.0
2009-06-19 14:40:00,15.69,15.7,15.69,15.69,31200.0,12.878,12.8862,12.878,12.878,31200.0
2009-06-19 14:50:00,15.69,15.74,15.69,15.74,62000.0,12.878,12.919,12.878,12.919,62000.0
2009-06-19 15:00:00,15.73,15.76,15.72,15.74,33200.0,12.9108,12.9354,12.9026,12.919,33200.0
2009-06-19 15:10:00,15.74,15.77,15.72,15.75,42600.0,12.919,12.9436,12.9026,12.9272,42600.0
2009-06-19 15:20:00,15.75,15.81,15.74,15.81,40400.0,12.9272,12.9765,12.919,12.9765,40400.0
2009-06-19 15:30:00,15.81,15.81,15.79,15.79,50600.0,12.9765,12.9765,12.9601,12.9601,50600.0
2009-06-19 15:40:00,15.79,15.8,15.74,15.78,84000.0,12.9601,12.9683,12.919,12.9518,84000.0
2009-06-19 15:50:00,15.78,15.78,15.72,15.72,167200.0,12.9518,12.9518,12.9026,12.9026,167200.0
2009-06-22 09:30:00,15.52,15.59,15.4,15.44,114800.0,12.7384,12.7959,12.64,12.6728,114800.0
2009-06-22 09:40:00,15.44,15.44,15.34,15.36,108200.0,12.6728,12.6728,12.5907,12.6071,108200.0
2009-06-22 09:50:00,15.36,15.36,15.33,15.34,48400.0,12.6071,12.6071,12.5825,12.5907,48400.0
2009-06-22 10:00:00,15.35,15.42,15.33,15.4,36200.0,12.5989,12.6564,12.5825,12.64,36200.0
2009-06-22 10:10:00,15.4,15.43,15.4,15.42,46600.0,12.64,12.6646,12.64,12.6564,46600.0
2009-06-22 10:20:00,15.43,15.47,15.43,15.45,35600.0,12.6646,12.6974,12.6646,12.681,35600.0
2009-06-22 10:30:00,15.45,15.49,15.42,15.42,135600.0,12.681,12.7138,12.6564,12.6564,135600.0
2009-06-22 10:40:00,15.42,15.42,15.39,15.39,94800.0,12.6564,12.6564,12.6317,12.6317,94800.0
2009-06-22 10:50:00,15.39,15.4,15.37,15.4,60800.0,12.6317,12.64,12.6153,12.64,60800.0
2009-06-22 11:00:00,15.4,15.43,15.4,15.43,36400.0,12.64,12.6646,12.64,12.6646,36400.0
2009-06-22 11:10:00,15.43,15.43,15.41,15.43,40800.0,12.6646,12.6646,12.6482,12.6646,40800.0
2009-06-22 11:20:00,15.43,15.46,15.43,15.46,28800.0,12.6646,12.6892,12.6646,12.6892,28800.0
2009-06-22 11:30:00,15.46,15.46,15.4,15.4,57400.0,12.6892,12.6892,12.64,12.64,57400.0
2009-06-22 11:40:00,15.4,15.42,15.4,15.4,30400.0,12.64,12.6564,12.64,12.64,30400.0
2009-06-22 11:50:00,15.4,15.42,15.37,15.38,40200.0,12.64,12.6564,12.6153,12.6235,40200.0
2009-06-22 12:00:00,15.38,15.4,15.37,15.4,78800.0,12.6235,12.64,12.6153,12.64,78800.0
2009-06-22 12:10:00,15.4,15.42,15.4,15.4,16200.0,12.64,12.6564,12.64,12.64,16200.0
2009-06-22 12:20:00,15.4,15.43,15.4,15.43,29400.0,12.64,12.6646,12.64,12.6646,29400.0
2009-06-22 12:30:00,15.43,15.44,15.42,15.44,29400.0,12.6646,12.6728,12.6564,12.6728,29400.0
2009-06-22 12:40:00,15.43,15.44,15.42,15.43,37800.0,12.6646,12.6728,12.6564,12.6646,37800.0
2009-06-22 12:50:00,15.42,15.43,15.42,15.42,22000.0,12.6564,12.6646,12.6564,12.6564,22000.0
2009-06-22 13:00:00,15.43,15.43,15.42,15.42,19800.0,12.6646,12.6646,12.6564,12.6564,19800.0
2009-06-22 13:10:00,15.43,15.43,15.41,15.42,44800.0,12.6646,12.6646,12.6482,12.6564,44800.0
2009-06-22 13:20:00,15.42,15.44,15.4,15.44,36800.0,12.6564,12.6728,12.64,12.6728,36800.0
2009-06-22 13:30:00,15.43,15.43,15.42,15.43,12400.0,12.6646,12.6646,12.6564,12.6646,12400.0
2009-06-22 13:40:00,15.43,15.44,15.4,15.41,26200.0,12.6646,12.6728,12.64,12.6482,26200.0
2009-06-22 13:50:00,15.4,15.41,15.38,15.38,24600.0,12.64,12.6482,12.6235,12.6235,24600.0
2009-06-22 14:00:00,15.38,15.38,15.35,15.35,24600.0,12.6235,12.6235,12.5989,12.5989,24600.0
2009-06-22 14:10:00,15.35,15.36,15.33,15.36,34800.0,12.5989,12.6071,12.5825,12.6071,34800.0
2009-06-22 14:20:00,15.36,15.37,15.35,15.36,31600.0,12.6071,12.6153,12.5989,12.6071,31600.0
2009-06-22 14:30:00,15.36,15.4,15.35,15.4,41200.0,12.6071,12.64,12.5989,12.64,41200.0
2009-06-22 14:40:00,15.4,15.4,15.37,15.38,27400.0,12.64,12.64,12.6153,12.6235,27400.0
2009-06-22 14:50:00,15.38,15.4,15.37,15.4,40800.0,12.6235,12.64,12.6153,12.64,40800.0
2009-06-22 15:00:00,15.4,15.4,15.38,15.38,36600.0,12.64,12.64,12.6235,12.6235,36600.0
2009-06-22 15:10:00,15.38,15.4,15.37,15.38,64600.0,12.6235,12.64,12.6153,12.6235,64600.0
2009-06-22 15:20:00,15.38,15.39,15.36,15.38,59000.0,12.6235,12.6317,12.6071,12.6235,59000.0
2009-06-22 15:30:00,15.38,15.42,15.37,15.41,107000.0,12.6235,12.6564,12.6153,12.6482,107000.0
2009-06-22 15:40:00,15.41,15.41,15.33,15.33,75000.0,12.6482,12.6482,12.5825,12.5825,75000.0
2009-06-22 15:50:00,15.33,15.33,15.29,15.3,133000.0,12.5825,12.5825,12.5497,12.5579,133000.0
2009-06-23 09:30:00,15.74,15.81,15.61,15.72,266400.0,12.919,12.9765,12.8123,12.9026,266400.0
2009-06-23 09:40:00,15.72,15.87,15.71,15.85,196400.0,12.9026,13.0257,12.8944,13.0093,196400.0
2009-06-23 09:50:00,15.84,16.04,15.83,15.99,220400.0,13.0011,13.1652,12.9929,13.1242,220400.0
2009-06-23 10:00:00,15.99,15.99,15.81,15.83,193800.0,13.1242,13.1242,12.9765,12.9929,193800.0
2009-06-23 10:10:00,15.83,15.83,15.76,15.81,55200.0,12.9929,12.9929,12.9354,12.9765,55200.0
2009-06-23 10:20:00,15.81,15.86,15.78,15.81,99400.0,12.9765,13.0175,12.9518,12.9765,99400.0
2009-06-23 10:30:00,15.81,15.85,15.8,15.83,99000.0,12.9765,13.0093,12.9683,12.9929,99000.0
2009-06-23 10:40:00,15.83,15.84,15.8,15.8,78800.0,12.9929,13.0011,12.9683,12.9683,78800.0
2009-06-23 10:50:00,15.8,15.85,15.78,15.85,104200.0,12.9683,13.0093,12.9518,13.0093,104200.0
2009-06-23 11:00:00,15.84,15.84,15.72,15.73,77000.0,13.0011,13.0011,12.9026,12.9108,77000.0
2009-06-23 11:10:00,15.73,15.74,15.71,15.73,45600.0,12.9108,12.919,12.8944,12.9108,45600.0
2009-06-23 11:20:00,15.72,15.74,15.71,15.73,21200.0,12.9026,12.919,12.8944,12.9108,21200.0
2009-06-23 11:30:00,15.73,15.73,15.69,15.71,50200.0,12.9108,12.9108,12.878,12.8944,50200.0
2009-06-23 11:40:00,15.72,15.75,15.72,15.74,42400.0,12.9026,12.9272,12.9026,12.919,42400.0
2009-06-23 11:50:00,15.74,15.76,15.73,15.76,41400.0,12.919,12.9354,12.9108,12.9354,41400.0
2009-06-23 12:00:00,15.76,15.76,15.74,15.74,24400.0,12.9354,12.9354,12.919,12.919,24400.0
2009-06-23 12:10:00,15.74,15.74,15.71,15.71,15200.0,12.919,12.919,12.8944,12.8944,15200.0
2009-06-23 12:20:00,15.71,15.71,15.67,15.67,25200.0,12.8944,12.8944,12.8616,12.8616,25200.0
2009-06-23 12:30:00,15.67,15.71,15.67,15.67,62600.0,12.8616,12.8944,12.8616,12.8616,62600.0
2009-06-23 12:40:00,15.67,15.67,15.64,15.65,77800.0,12.8616,12.8616,12.8369,12.8451,77800.0
2009-06-23 12:50:00,15.65,15.67,15.65,15.66,33800.0,12.8451,12.8616,12.8451,12.8534,33800.0
2009-06-23 13:00:00,15.67,15.7,15.66,15.7,53600.0,12.8616,12.8862,12.8534,12.8862,53600.0
2009-06-23 13:10:00,15.7,15.72,15.68,15.71,26000.0,12.8862,12.9026,12.8698,12.8944,26000.0
2009-06-23 13:20:00,15.7,15.72,15.7,15.72,20400.0,12.8862,12.9026,12.8862,12.9026,20400.0
2009-06-23 13:30:00,15.72,15.76,15.72,15.75,36600.0,12.9026,12.9354,12.9026,12.9272,36600.0
2009-06-23 13:40:00,15.75,15.78,15.74,15.78,39400.0,12.9272,12.9518,12.919,12.9518,39400.0
2009-06-23 13:50:00,15.78,15.79,15.76,15.76,33600.0,12.9518,12.9601,12.9354,12.9354,33600.0
2009-06-23 14:00:00,15.75,15.76,15.74,15.74,36600.0,12.9272,12.9354,12.919,12.919,36600.0
2009-06-23 14:10:00,15.74,15.78,15.74,15.77,40000.0,12.919,12.9518,12.919,12.9436,40000.0
2009-06-23 14:20:00,15.77,15.78,15.76,15.76,21600.0,12.9436,12.9518,12.9354,12.9354,21600.0
2009-06-23 14:30:00,15.76,15.76,15.73,15.74,51000.0,12.9354,12.9354,12.9108,12.919,51000.0
2009-06-23 14:40:00,15.74,15.76,15.72,15.76,48800.0,12.919,12.9354,12.9026,12.9354,48800.0
2009-06-23 14:50:00,15.76,15.81,15.75,15.79,74000.0,12.9354,12.9765,12.9272,12.9601,74000.0
2009-06-23 15:00:00,15.79,15.8,15.76,15.77,53400.0,12.9601,12.9683,12.9354,12.9436,53400.0
2009-06-23 15:10:00,15.77,15.83,15.77,15.81,61000.0,12.9436,12.9929,12.9436,12.9765,61000.0
2009-06-23 15:20:00,15.82,15.86,15.81,15.86,72000.0,12.9847,13.0175,12.9765,13.0175,72000.0
2009-06-23 15:30:00,15.86,15.87,15.81,15.84,98600.0,13.0175,13.0257,12.9765,13.0011,98600.0
2009-06-23 15:40:00,15.84,15.89,15.82,15.88,123200.0,13.0011,13.0421,12.9847,13.0339,123200.0
2009-06-23 15:50:00,15.88,15.88,15.81,15.81,169200.0,13.0339,13.0339,12.9765,12.9765,169200.0
2009-06-24 09:30:00,15.81,16.04,15.81,15.99,103000.0,12.9765,13.1652,12.9765,13.1242,103000.0
2009-06-24 09:40:00,15.99,16.14,15.99,16.13,77800.0,13.1242,13.2473,13.1242,13.2391,77800.0
2009-06-24 09:50:00,16.14,16.25,16.14,16.24,92800.0,13.2473,13.3376,13.2473,13.3294,92800.0
2009-06-24 10:00:00,16.24,16.27,16.17,16.27,124000.0,13.3294,13.354,13.272,13.354,124000.0
2009-06-24 10:10:00,16.27,16.3,16.25,16.28,107800.0,13.354,13.3787,13.3376,13.3622,107800.0
2009-06-24 10:20:00,16.29,16.34,16.28,16.3,86600.0,13.3704,13.4115,13.3622,13.3787,86600.0
2009-06-24 10:30:00,16.3,16.32,16.27,16.3,56600.0,13.3787,13.3951,13.354,13.3787,56600.0
2009-06-24 10:40:00,16.3,16.31,16.28,16.31,40600.0,13.3787,13.3869,13.3622,13.3869,40600.0
2009-06-24 10:50:00,16.31,16.36,16.31,16.35,100800.0,13.3869,13.4279,13.3869,13.4197,100800.0
2009-06-24 11:00:00,16.35,16.39,16.34,16.35,69400.0,13.4197,13.4525,13.4115,13.4197,69400.0
2009-06-24 11:10:00,16.35,16.36,16.33,16.34,73600.0,13.4197,13.4279,13.4033,13.4115,73600.0
2009-06-24 11:20:00,16.34,16.4,16.34,16.39,57000.0,13.4115,13.4607,13.4115,13.4525,57000.0
2009-06-24 11:30:00,16.39,16.41,16.37,16.38,100600.0,13.4525,13.4689,13.4361,13.4443,100600.0
2009-06-24 11:40:00,16.38,16.42,16.38,16.41,44600.0,13.4443,13.4771,13.4443,13.4689,44600.0
2009-06-24 11:50:00,16.41,16.43,16.4,16.43,31400.0,13.4689,13.4854,13.4607,13.4854,31400.0
2009-06-24 12:00:00,16.43,16.43,16.41,16.42,46600.0,13.4854,13.4854,13.4689,13.4771,46600.0
2009-06-24 12:10:00,16.42,16.43,16.41,16.42,56000.0,13.4771,13.4854,13.4689,13.4771,56000.0
2009-06-24 12:20:00,16.43,16.43,16.41,16.41,30400.0,13.4854,13.4854,13.4689,13.4689,30400.0
2009-06-24 12:30:00,16.41,16.41,16.4,16.4,37000.0,13.4689,13.4689,13.4607,13.4607,37000.0
2009-06-24 12:40:00,16.39,16.4,16.38,16.4,23200.0,13.4525,13.4607,13.4443,13.4607,23200.0
2009-06-24 12:50:00,16.4,16.4,16.4,16.4,34000.0,13.4607,13.4607,13.4607,13.4607,34000.0
2009-06-24 13:00:00,16.4,16.41,16.39,16.41,50000.0,13.4607,13.4689,13.4525,13.4689,50000.0
2009-06-24 13:10:00,16.41,16.43,16.4,16.43,55000.0,13.4689,13.4854,13.4607,13.4854,55000.0
2009-06-24 13:20:00,16.43,16.45,16.42,16.45,36600.0,13.4854,13.5018,13.4771,13.5018,36600.0
2009-06-24 13:30:00,16.45,16.46,16.43,16.45,95200.0,13.5018,13.51,13.4854,13.5018,95200.0
2009-06-24 13:40:00,16.44,16.49,16.44,16.47,65800.0,13.4936,13.5346,13.4936,13.5182,65800.0
2009-06-24 13:50:00,16.48,16.5,16.48,16.49,40600.0,13.5264,13.5428,13.5264,13.5346,40600.0
2009-06-24 14:00:00,16.49,16.49,16.44,16.45,41400.0,13.5346,13.5346,13.4936,13.5018,41400.0
2009-06-24 14:10:00,16.45,16.46,16.36,16.38,139600.0,13.5018,13.51,13.4279,13.4443,139600.0
2009-06-24 14:20:00,16.39,16.41,16.3,16.3,122800.0,13.4525,13.4689,13.3787,13.3787,122800.0
2009-06-24 14:30:00,16.3,16.34,16.24,16.24,110000.0,13.3787,13.4115,13.3294,13.3294,110000.0
2009-06-24 14:40:00,16.24,16.25,16.23,16.24,110000.0,13.3294,13.3376,13.3212,13.3294,110000.0
2009-06-24 14:50:00,16.23,16.28,16.23,16.24,43800.0,13.3212,13.3622,13.3212,13.3294,43800.0
2009-06-24 15:00:00,16.24,16.26,16.15,16.16,88800.0,13.3294,13.3458,13.2555,13.2637,88800.0
2009-06-24 15:10:00,16.16,16.22,16.15,16.21,57600.0,13.2637,13.313,13.2555,13.3048,57600.0
2009-06-24 15:20:00,16.21,16.24,16.19,16.2,94600.0,13.3048,13.3294,13.2884,13.2966,94600.0
2009-06-24 15:30:00,16.2,16.23,16.18,16.22,127600.0,13.2966,13.3212,13.2802,13.313,127600.0
2009-06-24 15:40:00,16.22,16.3,16.17,16.28,193600.0,13.313,13.3787,13.272,13.3622,193600.0
2009-06-24 15:50:00,16.28,16.28,16.18,16.23,248400.0,13.3622,13.3622,13.2802,13.3212,248400.0
2009-06-25 09:30:00,16.19,16.22,16.13,16.15,36400.0,13.2884,13.313,13.2391,13.2555,36400.0
2009-06-25 09:40:00,16.16,16.19,16.11,16.15,63200.0,13.2637,13.2884,13.2227,13.2555,63200.0
2009-06-25 09:50:00,16.16,16.28,16.15,16.23,71000.0,13.2637,13.3622,13.2555,13.3212,71000.0
2009-06-25 10:00:00,16.24,16.31,16.24,16.28,73600.0,13.3294,13.3869,13.3294,13.3622,73600.0
2009-06-25 10:10:00,16.28,16.35,16.28,16.34,69200.0,13.3622,13.4197,13.3622,13.4115,69200.0
2009-06-25 10:20:00,16.33,16.37,16.33,16.36,56400.0,13.4033,13.4361,13.4033,13.4279,56400.0
2009-06-25 10:30:00,16.36,16.38,16.35,16.37,53400.0,13.4279,13.4443,13.4197,13.4361,53400.0
2009-06-25 10:40:00,16.37,16.37,16.32,16.34,40400.0,13.4361,13.4361,13.3951,13.4115,40400.0
2009-06-25 10:50:00,16.34,16.39,16.33,16.39,31200.0,13.4115,13.4525,13.4033,13.4525,31200.0
2009-06-25 11:00:00,16.38,16.44,16.37,16.43,46600.0,13.4443,13.4936,13.4361,13.4854,46600.0
2009-06-25 11:10:00,16.43,16.43,16.39,16.4,23000.0,13.4854,13.4854,13.4525,13.4607,23000.0
2009-06-25 11:20:00,16.4,16.49,16.39,16.48,34400.0,13.4607,13.5346,13.4525,13.5264,34400.0
2009-06-25 11:30:00,16.48,16.58,16.48,16.56,172400.0,13.5264,13.6085,13.5264,13.5921,172400.0
2009-06-25 11:40:00,16.57,16.61,16.56,16.6,86400.0,13.6003,13.6331,13.5921,13.6249,86400.0
2009-06-25 11:50:00,16.59,16.6,16.57,16.6,80000.0,13.6167,13.6249,13.6003,13.6249,80000.0
2009-06-25 12:00:00,16.59,16.63,16.59,16.61,76400.0,13.6167,13.6495,13.6167,13.6331,76400.0
2009-06-25 12:10:00,16.61,16.61,16.59,16.59,43000.0,13.6331,13.6331,13.6167,13.6167,43000.0
2009-06-25 12:20:00,16.6,16.6,16.58,16.6,41000.0,13.6249,13.6249,13.6085,13.6249,41000.0
2009-06-25 12:30:00,16.6,16.61,16.55,16.57,81000.0,13.6249,13.6331,13.5838,13.6003,81000.0
2009-06-25 12:40:00,16.57,16.58,16.54,16.55,37000.0,13.6003,13.6085,13.5756,13.5838,37000.0
2009-06-25 12:50:00,16.55,16.59,16.53,16.59,43000.0,13.5838,13.6167,13.5674,13.6167,43000.0
2009-06-25 13:00:00,16.59,16.66,16.58,16.66,63800.0,13.6167,13.6741,13.6085,13.6741,63800.0
2009-06-25 13:10:00,16.66,16.66,16.64,16.64,103200.0,13.6741,13.6741,13.6577,13.6577,103200.0
2009-06-25 13:20:00,16.65,16.65,16.63,16.64,54800.0,13.6659,13.6659,13.6495,13.6577,54800.0
2009-06-25 13:30:00,16.64,16.65,16.61,16.61,79400.0,13.6577,13.6659,13.6331,13.6331,79400.0
2009-06-25 13:40:00,16.61,16.65,16.61,16.61,39600.0,13.6331,13.6659,13.6331,13.6331,39600.0
2009-06-25 13:50:00,16.61,16.62,16.6,16.61,39600.0,13.6331,13.6413,13.6249,13.6331,39600.0
2009-06-25 14:00:00,16.62,16.62,16.59,16.6,52200.0,13.6413,13.6413,13.6167,13.6249,52200.0
2009-06-25 14:10:00,16.6,16.6,16.58,16.59,57400.0,13.6249,13.6249,13.6085,13.6167,57400.0
2009-06-25 14:20:00,16.6,16.63,16.59,16.63,58200.0,13.6249,13.6495,13.6167,13.6495,58200.0
2009-06-25 14:30:00,16.63,16.65,16.59,16.59,126600.0,13.6495,13.6659,13.6167,13.6167,126600.0
2009-06-25 14:40:00,16.61,16.66,16.6,16.65,89400.0,13.6331,13.6741,13.6249,13.6659,89400.0
2009-06-25 14:50:00,16.65,16.65,16.63,16.63,78400.0,13.6659,13.6659,13.6495,13.6495,78400.0
2009-06-25 15:00:00,16.63,16.68,16.63,16.68,96600.0,13.6495,13.6905,13.6495,13.6905,96600.0
2009-06-25 15:10:00,16.68,16.68,16.65,16.67,103600.0,13.6905,13.6905,13.6659,13.6823,103600.0
2009-06-25 15:20:00,16.67,16.68,16.64,16.65,130400.0,13.6823,13.6905,13.6577,13.6659,130400.0
2009-06-25 15:30:00,16.64,16.66,16.57,16.59,220600.0,13.6577,13.6741,13.6003,13.6167,220600.0
2009-06-25 15:40:00,16.6,16.67,16.57,16.67,220600.0,13.6249,13.6823,13.6003,13.6823,220600.0
2009-06-25 15:50:00,16.67,16.72,16.65,16.68,291600.0,13.6823,13.7234,13.6659,13.6905,291600.0
2009-06-26 09:30:00,16.61,16.74,16.5,16.68,75600.0,13.6331,13.7398,13.5428,13.6905,75600.0
2009-06-26 09:40:00,16.66,16.75,16.65,16.7,30800.0,13.6741,13.748,13.6659,13.707,30800.0
2009-06-26 09:50:00,16.69,16.69,16.58,16.58,49400.0,13.6988,13.6988,13.6085,13.6085,49400.0
2009-06-26 10:00:00,16.58,16.6,16.55,16.58,78400.0,13.6085,13.6249,13.5838,13.6085,78400.0
2009-06-26 10:10:00,16.58,16.63,16.56,16.56,45400.0,13.6085,13.6495,13.5921,13.5921,45400.0
2009-06-26 10:20:00,16.56,16.63,16.56,16.58,57000.0,13.5921,13.6495,13.5921,13.6085,57000.0
2009-06-26 10:30:00,16.58,16.58,16.48,16.49,63400.0,13.6085,13.6085,13.5264,13.5346,63400.0
2009-06-26 10:40:00,16.48,16.51,16.45,16.48,40800.0,13.5264,13.551,13.5018,13.5264,40800.0
2009-06-26 10:50:00,16.47,16.53,16.47,16.52,84600.0,13.5182,13.5674,13.5182,13.5592,84600.0
2009-06-26 11:00:00,16.52,16.52,16.46,16.52,35600.0,13.5592,13.5592,13.51,13.5592,35600.0
2009-06-26 11:10:00,16.52,16.53,16.5,16.53,22400.0,13.5592,13.5674,13.5428,13.5674,22400.0
2009-06-26 11:20:00,16.53,16.55,16.52,16.53,27400.0,13.5674,13.5838,13.5592,13.5674,27400.0
2009-06-26 11:30:00,16.54,16.54,16.51,16.51,39800.0,13.5756,13.5756,13.551,13.551,39800.0
2009-06-26 11:40:00,16.5,16.5,16.46,16.46,21800.0,13.5428,13.5428,13.51,13.51,21800.0
2009-06-26 11:50:00,16.46,16.52,16.46,16.52,33200.0,13.51,13.5592,13.51,13.5592,33200.0
2009-06-26 12:00:00,16.52,16.54,16.51,16.52,30200.0,13.5592,13.5756,13.551,13.5592,30200.0
2009-06-26 12:10:00,16.53,16.53,16.49,16.49,44800.0,13.5674,13.5674,13.5346,13.5346,44800.0
2009-06-26 12:20:00,16.49,16.49,16.47,16.47,15400.0,13.5346,13.5346,13.5182,13.5182,15400.0
2009-06-26 12:30:00,16.47,16.48,16.45,16.47,29200.0,13.5182,13.5264,13.5018,13.5182,29200.0
2009-06-26 12:40:00,16.46,16.48,16.44,16.48,27200.0,13.51,13.5264,13.4936,13.5264,27200.0
2009-06-26 12:50:00,16.48,16.48,16.45,16.45,13000.0,13.5264,13.5264,13.5018,13.5018,13000.0
2009-06-26 13:00:00,16.45,16.45,16.42,16.42,52600.0,13.5018,13.5018,13.4771,13.4771,52600.0
2009-06-26 13:10:00,16.42,16.42,16.39,16.4,31200.0,13.4771,13.4771,13.4525,13.4607,31200.0
2009-06-26 13:20:00,16.4,16.4,16.36,16.36,42400.0,13.4607,13.4607,13.4279,13.4279,42400.0
2009-06-26 13:30:00,16.36,16.37,16.35,16.36,24600.0,13.4279,13.4361,13.4197,13.4279,24600.0
2009-06-26 13:40:00,16.36,16.4,16.36,16.4,16000.0,13.4279,13.4607,13.4279,13.4607,16000.0
2009-06-26 13:50:00,16.4,16.41,16.36,16.36,27400.0,13.4607,13.4689,13.4279,13.4279,27400.0
2009-06-26 14:00:00,16.37,16.37,16.36,16.36,29600.0,13.4361,13.4361,13.4279,13.4279,29600.0
2009-06-26 14:10:00,16.36,16.37,16.34,16.35,40600.0,13.4279,13.4361,13.4115,13.4197,40600.0
2009-06-26 14:20:00,16.36,16.44,16.36,16.43,86200.0,13.4279,13.4936,13.4279,13.4854,86200.0
2009-06-26 14:30:00,16.43,16.47,16.42,16.47,43200.0,13.4854,13.5182,13.4771,13.5182,43200.0
2009-06-26 14:40:00,16.47,16.47,16.4,16.43,116200.0,13.5182,13.5182,13.4607,13.4854,116200.0
2009-06-26 14:50:00,16.43,16.45,16.41,16.44,113400.0,13.4854,13.5018,13.4689,13.4936,113400.0
2009-06-26 15:00:00,16.44,16.46,16.43,16.45,62600.0,13.4936,13.51,13.4854,13.5018,62600.0
2009-06-26 15:10:00,16.45,16.45,16.43,16.43,38000.0,13.5018,13.5018,13.4854,13.4854,38000.0
2009-06-26 15:20:00,16.43,16.47,16.43,16.46,102400.0,13.4854,13.5182,13.4854,13.51,102400.0
2009-06-26 15:30:00,16.46,16.49,16.46,16.47,71200.0,13.51,13.5346,13.51,13.5182,71200.0
2009-06-26 15:40:00,16.47,16.5,16.46,16.5,255400.0,13.5182,13.5428,13.51,13.5428,255400.0
2009-06-26 15:50:00,16.5,16.51,16.4,16.42,338400.0,13.5428,13.551,13.4607,13.4771,338400.0
2009-06-29 09:30:00,16.41,16.49,16.32,16.36,30600.0,13.4689,13.5346,13.3951,13.4279,30600.0
2009-06-29 09:40:00,16.35,16.44,16.34,16.36,33600.0,13.4197,13.4936,13.4115,13.4279,33600.0
2009-06-29 09:50:00,16.35,16.41,16.32,16.39,49200.0,13.4197,13.4689,13.3951,13.4525,49200.0
2009-06-29 10:00:00,16.4,16.46,16.38,16.46,47200.0,13.4607,13.51,13.4443,13.51,47200.0
2009-06-29 10:10:00,16.46,16.58,16.46,16.57,46600.0,13.51,13.6085,13.51,13.6003,46600.0
2009-06-29 10:20:00,16.57,16.66,16.56,16.65,46000.0,13.6003,13.6741,13.5921,13.6659,46000.0
2009-06-29 10:30:00,16.66,16.68,16.65,16.66,21600.0,13.6741,13.6905,13.6659,13.6741,21600.0
2009-06-29 10:40:00,16.66,16.68,16.62,16.66,31200.0,13.6741,13.6905,13.6413,13.6741,31200.0
2009-06-29 10:50:00,16.65,16.65,16.59,16.59,22000.0,13.6659,13.6659,13.6167,13.6167,22000.0
2009-06-29 11:00:00,16.58,16.61,16.55,16.58,13400.0,13.6085,13.6331,13.5838,13.6085,13400.0
2009-06-29 11:10:00,16.58,16.59,16.53,16.53,14600.0,13.6085,13.6167,13.5674,13.5674,14600.0
2009-06-29 11:20:00,16.54,16.59,16.54,16.59,18400.0,13.5756,13.6167,13.5756,13.6167,18400.0
2009-06-29 11:30:00,16.59,16.61,16.58,16.61,20200.0,13.6167,13.6331,13.6085,13.6331,20200.0
2009-06-29 11:40:00,16.6,16.64,16.6,16.63,26400.0,13.6249,13.6577,13.6249,13.6495,26400.0
2009-06-29 11:50:00,16.63,16.63,16.61,16.62,17400.0,13.6495,13.6495,13.6331,13.6413,17400.0
2009-06-29 12:00:00,16.62,16.62,16.59,16.6,12400.0,13.6413,13.6413,13.6167,13.6249,12400.0
2009-06-29 12:10:00,16.61,16.61,16.6,16.6,10000.0,13.6331,13.6331,13.6249,13.6249,10000.0
2009-06-29 12:20:00,16.6,16.61,16.58,16.59,12600.0,13.6249,13.6331,13.6085,13.6167,12600.0
2009-06-29 12:30:00,16.6,16.61,16.59,16.6,24600.0,13.6249,13.6331,13.6167,13.6249,24600.0
2009-06-29 12:40:00,16.59,16.61,16.59,16.61,10600.0,13.6167,13.6331,13.6167,13.6331,10600.0
2009-06-29 12:50:00,16.61,16.61,16.59,16.59,12400.0,13.6331,13.6331,13.6167,13.6167,12400.0
2009-06-29 13:00:00,16.59,16.61,16.59,16.6,17000.0,13.6167,13.6331,13.6167,13.6249,17000.0
2009-06-29 13:10:00,16.6,16.61,16.6,16.61,6400.0,13.6249,13.6331,13.6249,13.6331,6400.0
2009-06-29 13:20:00,16.61,16.63,16.61,16.62,10800.0,13.6331,13.6495,13.6331,13.6413,10800.0
2009-06-29 13:30:00,16.62,16.63,16.62,16.63,9600.0,13.6413,13.6495,13.6413,13.6495,9600.0
2009-06-29 13:40:00,16.63,16.63,16.61,16.61,17200.0,13.6495,13.6495,13.6331,13.6331,17200.0
2009-06-29 13:50:00,16.61,16.62,16.6,16.61,24400.0,13.6331,13.6413,13.6249,13.6331,24400.0
2009-06-29 14:00:00,16.61,16.61,16.55,16.58,20200.0,13.6331,13.6331,13.5838,13.6085,20200.0
2009-06-29 14:10:00,16.58,16.61,16.58,16.61,34400.0,13.6085,13.6331,13.6085,13.6331,34400.0
2009-06-29 14:20:00,16.61,16.61,16.59,16.59,21400.0,13.6331,13.6331,13.6167,13.6167,21400.0
2009-06-29 14:30:00,16.59,16.61,16.58,16.58,22200.0,13.6167,13.6331,13.6085,13.6085,22200.0
2009-06-29 14:40:00,16.58,16.63,16.57,16.58,48400.0,13.6085,13.6495,13.6003,13.6085,48400.0
2009-06-29 14:50:00,16.58,16.58,16.57,16.58,30200.0,13.6085,13.6085,13.6003,13.6085,30200.0
2009-06-29 15:00:00,16.58,16.6,16.57,16.59,22600.0,13.6085,13.6249,13.6003,13.6167,22600.0
2009-06-29 15:10:00,16.6,16.63,16.59,16.63,34600.0,13.6249,13.6495,13.6167,13.6495,34600.0
2009-06-29 15:20:00,16.62,16.64,16.61,16.62,42800.0,13.6413,13.6577,13.6331,13.6413,42800.0
2009-06-29 15:30:00,16.62,16.62,16.55,16.55,89200.0,13.6413,13.6413,13.5838,13.5838,89200.0
2009-06-29 15:40:00,16.55,16.59,16.55,16.56,87200.0,13.5838,13.6167,13.5838,13.5921,87200.0
2009-06-29 15:50:00,16.56,16.61,16.53,16.61,91400.0,13.5921,13.6331,13.5674,13.6331,91400.0
2009-06-30 09:30:00,16.62,16.62,16.44,16.48,49200.0,13.6413,13.6413,13.4936,13.5264,49200.0
2009-06-30 09:40:00,16.48,16.5,16.47,16.49,25200.0,13.5264,13.5428,13.5182,13.5346,25200.0
2009-06-30 09:50:00,16.48,16.5,16.44,16.5,24400.0,13.5264,13.5428,13.4936,13.5428,24400.0
2009-06-30 10:00:00,16.49,16.49,16.34,16.39,45800.0,13.5346,13.5346,13.4115,13.4525,45800.0
2009-06-30 10:10:00,16.38,16.4,16.3,16.3,22600.0,13.4443,13.4607,13.3787,13.3787,22600.0
2009-06-30 10:20:00,16.3,16.3,16.23,16.25,33000.0,13.3787,13.3787,13.3212,13.3376,33000.0
2009-06-30 10:30:00,16.27,16.27,16.18,16.2,40200.0,13.354,13.354,13.2802,13.2966,40200.0
2009-06-30 10:40:00,16.2,16.21,16.14,16.16,60200.0,13.2966,13.3048,13.2473,13.2637,60200.0
2009-06-30 10:50:00,16.17,16.18,16.15,16.16,17200.0,13.272,13.2802,13.2555,13.2637,17200.0
2009-06-30 11:00:00,16.17,16.17,16.12,16.14,74000.0,13.272,13.272,13.2309,13.2473,74000.0
2009-06-30 11:10:00,16.14,16.19,16.12,16.18,38400.0,13.2473,13.2884,13.2309,13.2802,38400.0
2009-06-30 11:20:00,16.19,16.22,16.17,16.19,41600.0,13.2884,13.313,13.272,13.2884,41600.0
2009-06-30 11:30:00,16.18,16.2,16.12,16.17,119000.0,13.2802,13.2966,13.2309,13.272,119000.0
2009-06-30 11:40:00,16.17,16.18,16.16,16.18,30600.0,13.272,13.2802,13.2637,13.2802,30600.0
2009-06-30 11:50:00,16.17,16.18,16.16,16.17,93600.0,13.272,13.2802,13.2637,13.272,93600.0
2009-06-30 12:00:00,16.18,16.18,16.17,16.17,11200.0,13.2802,13.2802,13.272,13.272,11200.0
2009-06-30 12:10:00,16.18,16.18,16.17,16.17,26600.0,13.2802,13.2802,13.272,13.272,26600.0
2009-06-30 12:20:00,16.16,16.18,16.14,16.18,89800.0,13.2637,13.2802,13.2473,13.2802,89800.0
2009-06-30 12:30:00,16.18,16.2,16.18,16.19,55200.0,13.2802,13.2966,13.2802,13.2884,55200.0
2009-06-30 12:40:00,16.2,16.21,16.17,16.18,26200.0,13.2966,13.3048,13.272,13.2802,26200.0
2009-06-30 12:50:00,16.17,16.2,16.17,16.19,51600.0,13.272,13.2966,13.272,13.2884,51600.0
2009-06-30 13:00:00,16.2,16.2,16.16,16.17,50800.0,13.2966,13.2966,13.2637,13.272,50800.0
2009-06-30 13:10:00,16.17,16.18,16.17,16.17,24800.0,13.272,13.2802,13.272,13.272,24800.0
2009-06-30 13:20:00,16.18,16.18,16.16,16.17,56600.0,13.2802,13.2802,13.2637,13.272,56600.0
2009-06-30 13:30:00,16.17,16.17,16.16,16.17,22200.0,13.272,13.272,13.2637,13.272,22200.0
2009-06-30 13:40:00,16.17,16.17,16.16,16.17,38800.0,13.272,13.272,13.2637,13.272,38800.0
2009-06-30 13:50:00,16.17,16.17,16.15,16.16,50600.0,13.272,13.272,13.2555,13.2637,50600.0
2009-06-30 14:00:00,16.16,16.17,16.16,16.17,46400.0,13.2637,13.272,13.2637,13.272,46400.0
2009-06-30 14:10:00,16.17,16.18,16.17,16.18,37200.0,13.272,13.2802,13.272,13.2802,37200.0
2009-06-30 14:20:00,16.19,16.22,16.18,16.2,53800.0,13.2884,13.313,13.2802,13.2966,53800.0
2009-06-30 14:30:00,16.2,16.22,16.18,16.22,53800.0,13.2966,13.313,13.2802,13.313,53800.0
2009-06-30 14:40:00,16.21,16.22,16.17,16.17,68800.0,13.3048,13.313,13.272,13.272,68800.0
2009-06-30 14:50:00,16.17,16.19,16.17,16.18,42000.0,13.272,13.2884,13.272,13.2802,42000.0
2009-06-30 15:00:00,16.18,16.21,16.18,16.21,80600.0,13.2802,13.3048,13.2802,13.3048,80600.0
2009-06-30 15:10:00,16.21,16.26,16.21,16.22,137600.0,13.3048,13.3458,13.3048,13.313,137600.0
2009-06-30 15:20:00,16.22,16.28,16.22,16.26,96600.0,13.313,13.3622,13.313,13.3458,96600.0
2009-06-30 15:30:00,16.27,16.32,16.27,16.31,95600.0,13.354,13.3951,13.354,13.3869,95600.0
2009-06-30 15:40:00,16.31,16.36,16.29,16.36,126000.0,13.3869,13.4279,13.3704,13.4279,126000.0
2009-06-30 15:50:00,16.35,16.36,16.31,16.35,260000.0,13.4197,13.4279,13.3869,13.4197,260000.0
2009-07-01 09:30:00,16.33,16.52,16.29,16.42,84200.0,13.4033,13.5592,13.3704,13.4771,84200.0
2009-07-01 09:40:00,16.43,16.5,16.43,16.5,66800.0,13.4854,13.5428,13.4854,13.5428,66800.0
2009-07-01 09:50:00,16.5,16.59,16.5,16.55,48200.0,13.5428,13.6167,13.5428,13.5838,48200.0
2009-07-01 10:00:00,16.55,16.55,16.43,16.48,37600.0,13.5838,13.5838,13.4854,13.5264,37600.0
2009-07-01 10:10:00,16.49,16.59,16.47,16.58,29800.0,13.5346,13.6167,13.5182,13.6085,29800.0
2009-07-01 10:20:00,16.58,16.68,16.57,16.65,33000.0,13.6085,13.6905,13.6003,13.6659,33000.0
2009-07-01 10:30:00,16.65,16.7,16.65,16.68,131200.0,13.6659,13.707,13.6659,13.6905,131200.0
2009-07-01 10:40:00,16.68,16.71,16.68,16.68,31600.0,13.6905,13.7152,13.6905,13.6905,31600.0
2009-07-01 10:50:00,16.68,16.73,16.68,16.71,83600.0,13.6905,13.7316,13.6905,13.7152,83600.0
2009-07-01 11:00:00,16.71,16.72,16.68,16.68,49400.0,13.7152,13.7234,13.6905,13.6905,49400.0
2009-07-01 11:10:00,16.68,16.69,16.68,16.68,26800.0,13.6905,13.6988,13.6905,13.6905,26800.0
2009-07-01 11:20:00,16.68,16.68,16.68,16.68,48000.0,13.6905,13.6905,13.6905,13.6905,48000.0
2009-07-01 11:30:00,16.68,16.72,16.68,16.72,14200.0,13.6905,13.7234,13.6905,13.7234,14200.0
2009-07-01 11:40:00,16.72,16.72,16.69,16.72,24600.0,13.7234,13.7234,13.6988,13.7234,24600.0
2009-07-01 11:50:00,16.72,16.77,16.72,16.75,28000.0,13.7234,13.7644,13.7234,13.748,28000.0
2009-07-01 12:00:00,16.76,16.77,16.74,16.76,42800.0,13.7562,13.7644,13.7398,13.7562,42800.0
2009-07-01 12:10:00,16.76,16.77,16.74,16.76,20600.0,13.7562,13.7644,13.7398,13.7562,20600.0
2009-07-01 12:20:00,16.77,16.79,16.76,16.79,14400.0,13.7644,13.7808,13.7562,13.7808,14400.0
2009-07-01 12:30:00,16.79,16.79,16.77,16.79,20000.0,13.7808,13.7808,13.7644,13.7808,20000.0
2009-07-01 12:40:00,16.8,16.82,16.79,16.82,10200.0,13.789,13.8055,13.7808,13.8055,10200.0
2009-07-01 12:50:00,16.82,16.83,16.82,16.83,10200.0,13.8055,13.8137,13.8055,13.8137,10200.0
2009-07-01 13:00:00,16.83,16.83,16.79,16.79,79400.0,13.8137,13.8137,13.7808,13.7808,79400.0
2009-07-01 13:10:00,16.79,16.8,16.78,16.79,27000.0,13.7808,13.789,13.7726,13.7808,27000.0
2009-07-01 13:20:00,16.79,16.81,16.78,16.79,144400.0,13.7808,13.7972,13.7726,13.7808,144400.0
2009-07-01 13:30:00,16.8,16.8,16.78,16.79,44200.0,13.789,13.789,13.7726,13.7808,44200.0
2009-07-01 13:40:00,16.79,16.8,16.77,16.78,19800.0,13.7808,13.789,13.7644,13.7726,19800.0
2009-07-01 13:50:00,16.78,16.79,16.77,16.78,17800.0,13.7726,13.7808,13.7644,13.7726,17800.0
2009-07-01 14:00:00,16.78,16.79,16.74,16.74,29600.0,13.7726,13.7808,13.7398,13.7398,29600.0
2009-07-01 14:10:00,16.75,16.76,16.74,16.75,23400.0,13.748,13.7562,13.7398,13.748,23400.0
2009-07-01 14:20:00,16.75,16.77,16.74,16.77,44600.0,13.748,13.7644,13.7398,13.7644,44600.0
2009-07-01 14:30:00,16.77,16.78,16.75,16.78,32600.0,13.7644,13.7726,13.748,13.7726,32600.0
2009-07-01 14:40:00,16.78,16.79,16.77,16.79,32800.0,13.7726,13.7808,13.7644,13.7808,32800.0
2009-07-01 14:50:00,16.79,16.79,16.75,16.77,23800.0,13.7808,13.7808,13.748,13.7644,23800.0
2009-07-01 15:00:00,16.77,16.77,16.74,16.74,47200.0,13.7644,13.7644,13.7398,13.7398,47200.0
2009-07-01 15:10:00,16.74,16.75,16.72,16.75,69200.0,13.7398,13.748,13.7234,13.748,69200.0
2009-07-01 15:20:00,16.75,16.77,16.73,16.73,76000.0,13.748,13.7644,13.7316,13.7316,76000.0
2009-07-01 15:30:00,16.73,16.78,16.71,16.78,138400.0,13.7316,13.7726,13.7152,13.7726,138400.0
2009-07-01 15:40:00,16.77,16.8,16.72,16.73,182200.0,13.7644,13.789,13.7234,13.7316,182200.0
2009-07-01 15:50:00,16.73,16.75,16.7,16.74,416600.0,13.7316,13.748,13.707,13.7398,416600.0
2009-07-02 09:30:00,16.58,16.58,16.32,16.49,109800.0,13.6085,13.6085,13.3951,13.5346,109800.0
2009-07-02 09:40:00,16.49,16.53,16.48,16.5,78400.0,13.5346,13.5674,13.5264,13.5428,78400.0
2009-07-02 09:50:00,16.5,16.52,16.35,16.37,72200.0,13.5428,13.5592,13.4197,13.4361,72200.0
2009-07-02 10:00:00,16.38,16.39,16.27,16.29,67200.0,13.4443,13.4525,13.354,13.3704,67200.0
2009-07-02 10:10:00,16.29,16.31,16.28,16.29,32400.0,13.3704,13.3869,13.3622,13.3704,32400.0
2009-07-02 10:20:00,16.29,16.29,16.24,16.28,33800.0,13.3704,13.3704,13.3294,13.3622,33800.0
2009-07-02 10:30:00,16.28,16.3,16.27,16.28,36200.0,13.3622,13.3787,13.354,13.3622,36200.0
2009-07-02 10:40:00,16.28,16.29,16.26,16.28,38200.0,13.3622,13.3704,13.3458,13.3622,38200.0
2009-07-02 10:50:00,16.27,16.27,16.23,16.25,41400.0,13.354,13.354,13.3212,13.3376,41400.0
2009-07-02 11:00:00,16.25,16.31,16.25,16.29,24800.0,13.3376,13.3869,13.3376,13.3704,24800.0
2009-07-02 11:10:00,16.3,16.3,16.27,16.27,46200.0,13.3787,13.3787,13.354,13.354,46200.0
2009-07-02 11:20:00,16.27,16.27,16.24,16.24,39000.0,13.354,13.354,13.3294,13.3294,39000.0
2009-07-02 11:30:00,16.25,16.25,16.24,16.25,23600.0,13.3376,13.3376,13.3294,13.3376,23600.0
2009-07-02 11:40:00,16.25,16.25,16.2,16.2,34600.0,13.3376,13.3376,13.2966,13.2966,34600.0
2009-07-02 11:50:00,16.2,16.25,16.2,16.25,26600.0,13.2966,13.3376,13.2966,13.3376,26600.0
2009-07-02 12:00:00,16.25,16.3,16.25,16.29,30000.0,13.3376,13.3787,13.3376,13.3704,30000.0
2009-07-02 12:10:00,16.29,16.32,16.28,16.31,19600.0,13.3704,13.3951,13.3622,13.3869,19600.0
2009-07-02 12:20:00,16.32,16.33,16.31,16.31,26400.0,13.3951,13.4033,13.3869,13.3869,26400.0
2009-07-02 12:30:00,16.31,16.31,16.28,16.3,16000.0,13.3869,13.3869,13.3622,13.3787,16000.0
2009-07-02 12:40:00,16.3,16.3,16.28,16.29,16600.0,13.3787,13.3787,13.3622,13.3704,16600.0
2009-07-02 12:50:00,16.29,16.3,16.28,16.28,12000.0,13.3704,13.3787,13.3622,13.3622,12000.0
2009-07-02 13:00:00,16.28,16.29,16.28,16.29,18400.0,13.3622,13.3704,13.3622,13.3704,18400.0
2009-07-02 13:10:00,16.29,16.31,16.29,16.3,31600.0,13.3704,13.3869,13.3704,13.3787,31600.0
2009-07-02 13:20:00,16.3,16.31,16.29,16.3,34800.0,13.3787,13.3869,13.3704,13.3787,34800.0
2009-07-02 13:30:00,16.3,16.32,16.28,16.32,30400.0,13.3787,13.3951,13.3622,13.3951,30400.0
2009-07-02 13:40:00,16.31,16.34,16.31,16.33,29000.0,13.3869,13.4115,13.3869,13.4033,29000.0
2009-07-02 13:50:00,16.33,16.33,16.31,16.32,24800.0,13.4033,13.4033,13.3869,13.3951,24800.0
2009-07-02 14:00:00,16.32,16.34,16.31,16.34,27200.0,13.3951,13.4115,13.3869,13.4115,27200.0
2009-07-02 14:10:00,16.34,16.34,16.32,16.33,32000.0,13.4115,13.4115,13.3951,13.4033,32000.0
2009-07-02 14:20:00,16.33,16.36,16.33,16.33,34400.0,13.4033,13.4279,13.4033,13.4033,34400.0
2009-07-02 14:30:00,16.33,16.36,16.32,16.35,36800.0,13.4033,13.4279,13.3951,13.4197,36800.0
2009-07-02 14:40:00,16.35,16.37,16.33,16.36,60200.0,13.4197,13.4361,13.4033,13.4279,60200.0
2009-07-02 14:50:00,16.36,16.38,16.36,16.36,32200.0,13.4279,13.4443,13.4279,13.4279,32200.0
2009-07-02 15:00:00,16.36,16.4,16.36,16.39,30000.0,13.4279,13.4607,13.4279,13.4525,30000.0
2009-07-02 15:10:00,16.4,16.4,16.36,16.38,39400.0,13.4607,13.4607,13.4279,13.4443,39400.0
2009-07-02 15:20:00,16.38,16.38,16.28,16.3,69200.0,13.4443,13.4443,13.3622,13.3787,69200.0
2009-07-02 15:30:00,16.31,16.32,16.27,16.32,91000.0,13.3869,13.3951,13.354,13.3951,91000.0
2009-07-02 15:40:00,16.31,16.33,16.29,16.31,69800.0,13.3869,13.4033,13.3704,13.3869,69800.0
2009-07-02 15:50:00,16.31,16.31,16.23,16.25,125000.0,13.3869,13.3869,13.3212,13.3376,125000.0
2009-07-06 09:30:00,16.11,16.21,16.02,16.18,77600.0,13.2227,13.3048,13.1488,13.2802,77600.0
2009-07-06 09:40:00,16.2,16.4,16.18,16.38,96600.0,13.2966,13.4607,13.2802,13.4443,96600.0
2009-07-06 09:50:00,16.38,16.39,16.29,16.29,23800.0,13.4443,13.4525,13.3704,13.3704,23800.0
2009-07-06 10:00:00,16.29,16.35,16.26,16.27,41000.0,13.3704,13.4197,13.3458,13.354,41000.0
2009-07-06 10:10:00,16.26,16.26,16.2,16.2,22800.0,13.3458,13.3458,13.2966,13.2966,22800.0
2009-07-06 10:20:00,16.2,16.2,16.16,16.18,70000.0,13.2966,13.2966,13.2637,13.2802,70000.0
2009-07-06 10:30:00,16.17,16.17,16.14,16.14,23000.0,13.272,13.272,13.2473,13.2473,23000.0
2009-07-06 10:40:00,16.14,16.14,16.11,16.11,57800.0,13.2473,13.2473,13.2227,13.2227,57800.0
2009-07-06 10:50:00,16.11,16.11,16.08,16.11,24000.0,13.2227,13.2227,13.1981,13.2227,24000.0
2009-07-06 11:00:00,16.1,16.11,16.07,16.09,19800.0,13.2145,13.2227,13.1899,13.2063,19800.0
2009-07-06 11:10:00,16.09,16.11,16.09,16.11,18600.0,13.2063,13.2227,13.2063,13.2227,18600.0
2009-07-06 11:20:00,16.11,16.13,16.11,16.11,32000.0,13.2227,13.2391,13.2227,13.2227,32000.0
2009-07-06 11:30:00,16.11,16.16,16.11,16.14,60000.0,13.2227,13.2637,13.2227,13.2473,60000.0
2009-07-06 11:40:00,16.13,16.13,16.11,16.13,17400.0,13.2391,13.2391,13.2227,13.2391,17400.0
2009-07-06 11:50:00,16.13,16.13,16.07,16.08,24600.0,13.2391,13.2391,13.1899,13.1981,24600.0
2009-07-06 12:00:00,16.07,16.1,16.07,16.07,17000.0,13.1899,13.2145,13.1899,13.1899,17000.0
2009-07-06 12:10:00,16.07,16.08,16.06,16.07,18200.0,13.1899,13.1981,13.1817,13.1899,18200.0
2009-07-06 12:20:00,16.07,16.11,16.06,16.11,53600.0,13.1899,13.2227,13.1817,13.2227,53600.0
2009-07-06 12:30:00,16.1,16.16,16.1,16.16,42600.0,13.2145,13.2637,13.2145,13.2637,42600.0
2009-07-06 12:40:00,16.16,16.16,16.15,16.16,14800.0,13.2637,13.2637,13.2555,13.2637,14800.0
2009-07-06 12:50:00,16.16,16.19,16.16,16.18,11000.0,13.2637,13.2884,13.2637,13.2802,11000.0
2009-07-06 13:00:00,16.18,16.23,16.18,16.23,31200.0,13.2802,13.3212,13.2802,13.3212,31200.0
2009-07-06 13:10:00,16.24,16.31,16.23,16.29,85200.0,13.3294,13.3869,13.3212,13.3704,85200.0
2009-07-06 13:20:00,16.3,16.31,16.28,16.28,19800.0,13.3787,13.3869,13.3622,13.3622,19800.0
2009-07-06 13:30:00,16.28,16.28,16.25,16.27,14600.0,13.3622,13.3622,13.3376,13.354,14600.0
2009-07-06 13:40:00,16.25,16.27,16.23,16.23,17400.0,13.3376,13.354,13.3212,13.3212,17400.0
2009-07-06 13:50:00,16.23,16.24,16.21,16.21,12400.0,13.3212,13.3294,13.3048,13.3048,12400.0
2009-07-06 14:00:00,16.21,16.23,16.2,16.23,14800.0,13.3048,13.3212,13.2966,13.3212,14800.0
2009-07-06 14:10:00,16.23,16.25,16.22,16.23,25000.0,13.3212,13.3376,13.313,13.3212,25000.0
2009-07-06 14:20:00,16.22,16.23,16.21,16.23,24400.0,13.313,13.3212,13.3048,13.3212,24400.0
2009-07-06 14:30:00,16.23,16.24,16.2,16.21,30400.0,13.3212,13.3294,13.2966,13.3048,30400.0
2009-07-06 14:40:00,16.21,16.21,16.18,16.2,23800.0,13.3048,13.3048,13.2802,13.2966,23800.0
2009-07-06 14:50:00,16.2,16.2,16.17,16.18,19400.0,13.2966,13.2966,13.272,13.2802,19400.0
2009-07-06 15:00:00,16.18,16.24,16.18,16.23,40200.0,13.2802,13.3294,13.2802,13.3212,40200.0
2009-07-06 15:10:00,16.22,16.23,16.18,16.2,34400.0,13.313,13.3212,13.2802,13.2966,34400.0
2009-07-06 15:20:00,16.2,16.22,16.18,16.22,48800.0,13.2966,13.313,13.2802,13.313,48800.0
2009-07-06 15:30:00,16.2,16.2,16.15,16.17,83400.0,13.2966,13.2966,13.2555,13.272,83400.0
2009-07-06 15:40:00,16.17,16.25,16.17,16.25,82200.0,13.272,13.3376,13.272,13.3376,82200.0
2009-07-06 15:50:00,16.25,16.28,16.25,16.25,118200.0,13.3376,13.3622,13.3376,13.3376,118200.0
2009-07-07 09:30:00,16.16,16.25,16.02,16.03,123200.0,13.2637,13.3376,13.1488,13.157,123200.0
2009-07-07 09:40:00,16.03,16.09,16.0,16.08,103800.0,13.157,13.2063,13.1324,13.1981,103800.0
2009-07-07 09:50:00,16.09,16.14,16.06,16.07,94600.0,13.2063,13.2473,13.1817,13.1899,94600.0
2009-07-07 10:00:00,16.06,16.06,16.0,16.02,127600.0,13.1817,13.1817,13.1324,13.1488,127600.0
2009-07-07 10:10:00,16.03,16.03,15.92,15.92,106400.0,13.157,13.157,13.0668,13.0668,106400.0
2009-07-07 10:20:00,15.93,15.94,15.92,15.93,87800.0,13.075,13.0832,13.0668,13.075,87800.0
2009-07-07 10:30:00,15.94,15.94,15.82,15.83,185200.0,13.0832,13.0832,12.9847,12.9929,185200.0
2009-07-07 10:40:00,15.83,15.88,15.81,15.84,129000.0,12.9929,13.0339,12.9765,13.0011,129000.0
2009-07-07 10:50:00,15.84,15.84,15.78,15.79,95400.0,13.0011,13.0011,12.9518,12.9601,95400.0
2009-07-07 11:00:00,15.79,15.8,15.78,15.8,61200.0,12.9601,12.9683,12.9518,12.9683,61200.0
2009-07-07 11:10:00,15.81,15.94,15.81,15.93,93200.0,12.9765,13.0832,12.9765,13.075,93200.0
2009-07-07 11:20:00,15.93,15.97,15.88,15.88,97800.0,13.075,13.1078,13.0339,13.0339,97800.0
2009-07-07 11:30:00,15.88,15.92,15.88,15.92,51200.0,13.0339,13.0668,13.0339,13.0668,51200.0
2009-07-07 11:40:00,15.92,15.92,15.85,15.85,133000.0,13.0668,13.0668,13.0093,13.0093,133000.0
2009-07-07 11:50:00,15.85,15.9,15.85,15.88,28400.0,13.0093,13.0503,13.0093,13.0339,28400.0
2009-07-07 12:00:00,15.88,15.9,15.88,15.9,22400.0,13.0339,13.0503,13.0339,13.0503,22400.0
2009-07-07 12:10:00,15.9,15.9,15.86,15.87,22200.0,13.0503,13.0503,13.0175,13.0257,22200.0
2009-07-07 12:20:00,15.87,15.87,15.84,15.84,23600.0,13.0257,13.0257,13.0011,13.0011,23600.0
2009-07-07 12:30:00,15.84,15.85,15.81,15.81,32200.0,13.0011,13.0093,12.9765,12.9765,32200.0
2009-07-07 12:40:00,15.81,15.83,15.8,15.81,32800.0,12.9765,12.9929,12.9683,12.9765,32800.0
2009-07-07 12:50:00,15.81,15.82,15.8,15.81,31200.0,12.9765,12.9847,12.9683,12.9765,31200.0
2009-07-07 13:00:00,15.81,15.86,15.81,15.86,29800.0,12.9765,13.0175,12.9765,13.0175,29800.0
2009-07-07 13:10:00,15.86,15.94,15.86,15.94,79000.0,13.0175,13.0832,13.0175,13.0832,79000.0
2009-07-07 13:20:00,15.94,15.97,15.9,15.9,78400.0,13.0832,13.1078,13.0503,13.0503,78400.0
2009-07-07 13:30:00,15.9,15.92,15.88,15.88,85600.0,13.0503,13.0668,13.0339,13.0339,85600.0
2009-07-07 13:40:00,15.88,15.9,15.88,15.9,34200.0,13.0339,13.0503,13.0339,13.0503,34200.0
2009-07-07 13:50:00,15.9,15.9,15.85,15.85,37400.0,13.0503,13.0503,13.0093,13.0093,37400.0
2009-07-07 14:00:00,15.85,15.86,15.83,15.84,37800.0,13.0093,13.0175,12.9929,13.0011,37800.0
2009-07-07 14:10:00,15.84,15.85,15.8,15.8,52200.0,13.0011,13.0093,12.9683,12.9683,52200.0
2009-07-07 14:20:00,15.8,15.81,15.79,15.81,65200.0,12.9683,12.9765,12.9601,12.9765,65200.0
2009-07-07 14:30:00,15.81,15.83,15.81,15.82,59400.0,12.9765,12.9929,12.9765,12.9847,59400.0
2009-07-07 14:40:00,15.81,15.86,15.81,15.84,60200.0,12.9765,13.0175,12.9765,13.0011,60200.0
2009-07-07 14:50:00,15.84,15.85,15.79,15.81,68800.0,13.0011,13.0093,12.9601,12.9765,68800.0
2009-07-07 15:00:00,15.8,15.8,15.71,15.74,102800.0,12.9683,12.9683,12.8944,12.919,102800.0
2009-07-07 15:10:00,15.74,15.8,15.74,15.78,95400.0,12.919,12.9683,12.919,12.9518,95400.0
2009-07-07 15:20:00,15.78,15.82,15.76,15.81,95400.0,12.9518,12.9847,12.9354,12.9765,95400.0
2009-07-07 15:30:00,15.81,15.82,15.79,15.81,193000.0,12.9765,12.9847,12.9601,12.9765,193000.0
2009-07-07 15:40:00,15.81,15.81,15.67,15.67,266600.0,12.9765,12.9765,12.8616,12.8616,266600.0
2009-07-07 15:50:00,15.67,15.74,15.65,15.73,385600.0,12.8616,12.919,12.8451,12.9108,385600.0
2009-07-08 09:30:00,15.88,15.88,15.69,15.7,40000.0,13.0339,13.0339,12.878,12.8862,40000.0
2009-07-08 09:40:00,15.7,15.74,15.67,15.72,53200.0,12.8862,12.919,12.8616,12.9026,53200.0
2009-07-08 09:50:00,15.72,15.74,15.69,15.71,154600.0,12.9026,12.919,12.878,12.8944,154600.0
2009-07-08 10:00:00,15.71,15.8,15.7,15.79,301600.0,12.8944,12.9683,12.8862,12.9601,301600.0
2009-07-08 10:10:00,15.8,15.81,15.78,15.81,119600.0,12.9683,12.9765,12.9518,12.9765,119600.0
2009-07-08 10:20:00,15.81,15.82,15.79,15.8,43000.0,12.9765,12.9847,12.9601,12.9683,43000.0
2009-07-08 10:30:00,15.8,15.82,15.78,15.8,320800.0,12.9683,12.9847,12.9518,12.9683,320800.0
2009-07-08 10:40:00,15.8,15.81,15.78,15.79,50000.0,12.9683,12.9765,12.9518,12.9601,50000.0
2009-07-08 10:50:00,15.78,15.79,15.77,15.77,61400.0,12.9518,12.9601,12.9436,12.9436,61400.0
2009-07-08 11:00:00,15.77,15.78,15.74,15.74,71600.0,12.9436,12.9518,12.919,12.919,71600.0
2009-07-08 11:10:00,15.73,15.75,15.72,15.74,48000.0,12.9108,12.9272,12.9026,12.919,48000.0
2009-07-08 11:20:00,15.74,15.74,15.67,15.7,30600.0,12.919,12.919,12.8616,12.8862,30600.0
2009-07-08 11:30:00,15.7,15.72,15.67,15.68,26000.0,12.8862,12.9026,12.8616,12.8698,26000.0
2009-07-08 11:40:00,15.68,15.68,15.66,15.67,31000.0,12.8698,12.8698,12.8534,12.8616,31000.0
2009-07-08 11:50:00,15.67,15.67,15.6,15.63,36600.0,12.8616,12.8616,12.8041,12.8287,36600.0
2009-07-08 12:00:00,15.63,15.63,15.6,15.62,25800.0,12.8287,12.8287,12.8041,12.8205,25800.0
2009-07-08 12:10:00,15.62,15.63,15.59,15.59,34200.0,12.8205,12.8287,12.7959,12.7959,34200.0
2009-07-08 12:20:00,15.59,15.6,15.55,15.55,51800.0,12.7959,12.8041,12.7631,12.7631,51800.0
2009-07-08 12:30:00,15.55,15.56,15.47,15.49,103600.0,12.7631,12.7713,12.6974,12.7138,103600.0
2009-07-08 12:40:00,15.49,15.52,15.49,15.49,61600.0,12.7138,12.7384,12.7138,12.7138,61600.0
2009-07-08 12:50:00,15.49,15.5,15.46,15.46,73200.0,12.7138,12.722,12.6892,12.6892,73200.0
2009-07-08 13:00:00,15.46,15.51,15.46,15.49,85600.0,12.6892,12.7302,12.6892,12.7138,85600.0
2009-07-08 13:10:00,15.5,15.51,15.49,15.49,40000.0,12.722,12.7302,12.7138,12.7138,40000.0
2009-07-08 13:20:00,15.49,15.52,15.49,15.5,170600.0,12.7138,12.7384,12.7138,12.722,170600.0
2009-07-08 13:30:00,15.49,15.51,15.48,15.49,61600.0,12.7138,12.7302,12.7056,12.7138,61600.0
2009-07-08 13:40:00,15.49,15.55,15.49,15.55,40000.0,12.7138,12.7631,12.7138,12.7631,40000.0
2009-07-08 13:50:00,15.54,15.55,15.53,15.54,23000.0,12.7549,12.7631,12.7467,12.7549,23000.0
2009-07-08 14:00:00,15.54,15.56,15.51,15.51,42200.0,12.7549,12.7713,12.7302,12.7302,42200.0
2009-07-08 14:10:00,15.51,15.52,15.47,15.47,49600.0,12.7302,12.7384,12.6974,12.6974,49600.0
2009-07-08 14:20:00,15.47,15.51,15.47,15.49,67800.0,12.6974,12.7302,12.6974,12.7138,67800.0
2009-07-08 14:30:00,15.49,15.51,15.44,15.48,75200.0,12.7138,12.7302,12.6728,12.7056,75200.0
2009-07-08 14:40:00,15.49,15.49,15.46,15.47,51800.0,12.7138,12.7138,12.6892,12.6974,51800.0
2009-07-08 14:50:00,15.47,15.52,15.46,15.51,120000.0,12.6974,12.7384,12.6892,12.7302,120000.0
2009-07-08 15:00:00,15.51,15.56,15.49,15.53,154800.0,12.7302,12.7713,12.7138,12.7467,154800.0
2009-07-08 15:10:00,15.53,15.54,15.51,15.52,165000.0,12.7467,12.7549,12.7302,12.7384,165000.0
2009-07-08 15:20:00,15.51,15.54,15.48,15.49,129000.0,12.7302,12.7549,12.7056,12.7138,129000.0
2009-07-08 15:30:00,15.49,15.54,15.49,15.51,189800.0,12.7138,12.7549,12.7138,12.7302,189800.0
2009-07-08 15:40:00,15.52,15.62,15.51,15.62,265000.0,12.7384,12.8205,12.7302,12.8205,265000.0
2009-07-08 15:50:00,15.62,15.62,15.55,15.56,362200.0,12.8205,12.8205,12.7631,12.7713,362200.0
2009-07-09 09:30:00,15.61,15.63,15.44,15.45,155400.0,12.8123,12.8287,12.6728,12.681,155400.0
2009-07-09 09:40:00,15.45,15.45,15.34,15.36,133800.0,12.681,12.681,12.5907,12.6071,133800.0
2009-07-09 09:50:00,15.36,15.39,15.34,15.36,117200.0,12.6071,12.6317,12.5907,12.6071,117200.0
2009-07-09 10:00:00,15.35,15.4,15.31,15.38,218000.0,12.5989,12.64,12.5661,12.6235,218000.0
2009-07-09 10:10:00,15.37,15.4,15.37,15.38,84200.0,12.6153,12.64,12.6153,12.6235,84200.0
2009-07-09 10:20:00,15.38,15.42,15.36,15.38,147000.0,12.6235,12.6564,12.6071,12.6235,147000.0
2009-07-09 10:30:00,15.38,15.44,15.38,15.41,102800.0,12.6235,12.6728,12.6235,12.6482,102800.0
2009-07-09 10:40:00,15.42,15.46,15.38,15.39,72200.0,12.6564,12.6892,12.6235,12.6317,72200.0
2009-07-09 10:50:00,15.4,15.42,15.38,15.39,95800.0,12.64,12.6564,12.6235,12.6317,95800.0
2009-07-09 11:00:00,15.4,15.4,15.38,15.4,92200.0,12.64,12.64,12.6235,12.64,92200.0
2009-07-09 11:10:00,15.4,15.4,15.34,15.35,49200.0,12.64,12.64,12.5907,12.5989,49200.0
2009-07-09 11:20:00,15.35,15.38,15.35,15.36,33200.0,12.5989,12.6235,12.5989,12.6071,33200.0
2009-07-09 11:30:00,15.35,15.36,15.31,15.34,55400.0,12.5989,12.6071,12.5661,12.5907,55400.0
2009-07-09 11:40:00,15.35,15.37,15.34,15.35,39400.0,12.5989,12.6153,12.5907,12.5989,39400.0
2009-07-09 11:50:00,15.35,15.36,15.34,15.36,45600.0,12.5989,12.6071,12.5907,12.6071,45600.0
2009-07-09 12:00:00,15.36,15.36,15.35,15.35,48400.0,12.6071,12.6071,12.5989,12.5989,48400.0
2009-07-09 12:10:00,15.35,15.37,15.34,15.36,98600.0,12.5989,12.6153,12.5907,12.6071,98600.0
2009-07-09 12:20:00,15.36,15.38,15.34,15.35,66200.0,12.6071,12.6235,12.5907,12.5989,66200.0
2009-07-09 12:30:00,15.35,15.35,15.32,15.33,31600.0,12.5989,12.5989,12.5743,12.5825,31600.0
2009-07-09 12:40:00,15.34,15.35,15.33,15.34,19200.0,12.5907,12.5989,12.5825,12.5907,19200.0
2009-07-09 12:50:00,15.35,15.35,15.31,15.33,58400.0,12.5989,12.5989,12.5661,12.5825,58400.0
2009-07-09 13:00:00,15.34,15.34,15.28,15.28,58800.0,12.5907,12.5907,12.5415,12.5415,58800.0
2009-07-09 13:10:00,15.28,15.34,15.28,15.29,85000.0,12.5415,12.5907,12.5415,12.5497,85000.0
2009-07-09 13:20:00,15.29,15.31,15.26,15.28,57400.0,12.5497,12.5661,12.525,12.5415,57400.0
2009-07-09 13:30:00,15.29,15.31,15.26,15.28,43600.0,12.5497,12.5661,12.525,12.5415,43600.0
2009-07-09 13:40:00,15.28,15.29,15.26,15.29,46000.0,12.5415,12.5497,12.525,12.5497,46000.0
2009-07-09 13:50:00,15.29,15.33,15.29,15.33,30800.0,12.5497,12.5825,12.5497,12.5825,30800.0
2009-07-09 14:00:00,15.33,15.34,15.31,15.31,27400.0,12.5825,12.5907,12.5661,12.5661,27400.0
2009-07-09 14:10:00,15.31,15.35,15.31,15.35,45400.0,12.5661,12.5989,12.5661,12.5989,45400.0
2009-07-09 14:20:00,15.35,15.38,15.35,15.38,55600.0,12.5989,12.6235,12.5989,12.6235,55600.0
2009-07-09 14:30:00,15.37,15.38,15.36,15.37,40200.0,12.6153,12.6235,12.6071,12.6153,40200.0
2009-07-09 14:40:00,15.37,15.37,15.33,15.33,49600.0,12.6153,12.6153,12.5825,12.5825,49600.0
2009-07-09 14:50:00,15.34,15.34,15.28,15.29,46000.0,12.5907,12.5907,12.5415,12.5497,46000.0
2009-07-09 15:00:00,15.29,15.29,15.24,15.24,61800.0,12.5497,12.5497,12.5086,12.5086,61800.0
2009-07-09 15:10:00,15.24,15.3,15.24,15.3,31400.0,12.5086,12.5579,12.5086,12.5579,31400.0
2009-07-09 15:20:00,15.3,15.3,15.24,15.24,82400.0,12.5579,12.5579,12.5086,12.5086,82400.0
2009-07-09 15:30:00,15.24,15.27,15.22,15.24,79200.0,12.5086,12.5333,12.4922,12.5086,79200.0
2009-07-09 15:40:00,15.24,15.3,15.24,15.28,141800.0,12.5086,12.5579,12.5086,12.5415,141800.0
2009-07-09 15:50:00,15.27,15.29,15.24,15.25,241600.0,12.5333,12.5497,12.5086,12.5168,241600.0
2009-07-10 09:30:00,15.12,15.31,15.12,15.25,110400.0,12.4101,12.5661,12.4101,12.5168,110400.0
2009-07-10 09:40:00,15.25,15.29,15.21,15.25,73400.0,12.5168,12.5497,12.484,12.5168,73400.0
2009-07-10 09:50:00,15.26,15.36,15.18,15.23,145600.0,12.525,12.6071,12.4594,12.5004,145600.0
2009-07-10 10:00:00,15.23,15.29,15.19,15.2,76200.0,12.5004,12.5497,12.4676,12.4758,76200.0
2009-07-10 10:10:00,15.21,15.35,15.21,15.3,101000.0,12.484,12.5989,12.484,12.5579,101000.0
2009-07-10 10:20:00,15.3,15.3,15.27,15.29,15200.0,12.5579,12.5579,12.5333,12.5497,15200.0
2009-07-10 10:30:00,15.28,15.28,15.21,15.21,23600.0,12.5415,12.5415,12.484,12.484,23600.0
2009-07-10 10:40:00,15.2,15.24,15.2,15.22,39800.0,12.4758,12.5086,12.4758,12.4922,39800.0
2009-07-10 10:50:00,15.22,15.23,15.2,15.2,31600.0,12.4922,12.5004,12.4758,12.4758,31600.0
2009-07-10 11:00:00,15.2,15.2,15.13,15.15,30800.0,12.4758,12.4758,12.4183,12.4348,30800.0
2009-07-10 11:10:00,15.15,15.15,15.05,15.06,112600.0,12.4348,12.4348,12.3527,12.3609,112600.0
2009-07-10 11:20:00,15.06,15.09,15.01,15.01,80000.0,12.3609,12.3855,12.3198,12.3198,80000.0
2009-07-10 11:30:00,15.01,15.05,15.01,15.03,15400.0,12.3198,12.3527,12.3198,12.3363,15400.0
2009-07-10 11:40:00,15.03,15.04,15.0,15.04,21400.0,12.3363,12.3445,12.3116,12.3445,21400.0
2009-07-10 11:50:00,15.04,15.04,15.0,15.02,31600.0,12.3445,12.3445,12.3116,12.3281,31600.0
2009-07-10 12:00:00,15.02,15.04,15.01,15.04,26600.0,12.3281,12.3445,12.3198,12.3445,26600.0
2009-07-10 12:10:00,15.03,15.05,15.02,15.03,28400.0,12.3363,12.3527,12.3281,12.3363,28400.0
2009-07-10 12:20:00,15.03,15.04,15.02,15.03,11000.0,12.3363,12.3445,12.3281,12.3363,11000.0
2009-07-10 12:30:00,15.03,15.04,15.0,15.03,22000.0,12.3363,12.3445,12.3116,12.3363,22000.0
2009-07-10 12:40:00,15.03,15.09,15.03,15.08,43600.0,12.3363,12.3855,12.3363,12.3773,43600.0
2009-07-10 12:50:00,15.09,15.11,15.09,15.1,18800.0,12.3855,12.4019,12.3855,12.3937,18800.0
2009-07-10 13:00:00,15.1,15.11,15.09,15.1,44400.0,12.3937,12.4019,12.3855,12.3937,44400.0
2009-07-10 13:10:00,15.1,15.12,15.08,15.11,43600.0,12.3937,12.4101,12.3773,12.4019,43600.0
2009-07-10 13:20:00,15.11,15.11,15.06,15.07,19800.0,12.4019,12.4019,12.3609,12.3691,19800.0
2009-07-10 13:30:00,15.08,15.1,15.07,15.1,21200.0,12.3773,12.3937,12.3691,12.3937,21200.0
2009-07-10 13:40:00,15.1,15.15,15.1,15.13,48200.0,12.3937,12.4348,12.3937,12.4183,48200.0
2009-07-10 13:50:00,15.15,15.15,15.12,15.13,15400.0,12.4348,12.4348,12.4101,12.4183,15400.0
2009-07-10 14:00:00,15.13,15.13,15.09,15.1,19600.0,12.4183,12.4183,12.3855,12.3937,19600.0
2009-07-10 14:10:00,15.09,15.12,15.06,15.12,31600.0,12.3855,12.4101,12.3609,12.4101,31600.0
2009-07-10 14:20:00,15.11,15.11,15.05,15.08,18600.0,12.4019,12.4019,12.3527,12.3773,18600.0
2009-07-10 14:30:00,15.09,15.1,15.08,15.09,32800.0,12.3855,12.3937,12.3773,12.3855,32800.0
2009-07-10 14:40:00,15.1,15.1,15.08,15.1,36200.0,12.3937,12.3937,12.3773,12.3937,36200.0
2009-07-10 14:50:00,15.1,15.11,15.08,15.08,27600.0,12.3937,12.4019,12.3773,12.3773,27600.0
2009-07-10 15:00:00,15.08,15.1,15.06,15.08,38400.0,12.3773,12.3937,12.3609,12.3773,38400.0
2009-07-10 15:10:00,15.08,15.13,15.08,15.11,45200.0,12.3773,12.4183,12.3773,12.4019,45200.0
2009-07-10 15:20:00,15.11,15.13,15.09,15.11,118000.0,12.4019,12.4183,12.3855,12.4019,118000.0
2009-07-10 15:30:00,15.11,15.12,15.08,15.11,59600.0,12.4019,12.4101,12.3773,12.4019,59600.0
2009-07-10 15:40:00,15.11,15.15,15.08,15.13,137000.0,12.4019,12.4348,12.3773,12.4183,137000.0
2009-07-10 15:50:00,15.13,15.13,15.11,15.12,177000.0,12.4183,12.4183,12.4019,12.4101,177000.0
2009-07-13 09:30:00,15.14,15.27,15.14,15.27,44400.0,12.4266,12.5333,12.4266,12.5333,44400.0
2009-07-13 09:40:00,15.26,15.26,15.2,15.21,32800.0,12.525,12.525,12.4758,12.484,32800.0
2009-07-13 09:50:00,15.21,15.21,15.16,15.17,69200.0,12.484,12.484,12.443,12.4512,69200.0
2009-07-13 10:00:00,15.18,15.19,15.08,15.08,202600.0,12.4594,12.4676,12.3773,12.3773,202600.0
2009-07-13 10:10:00,15.08,15.13,15.08,15.12,31800.0,12.3773,12.4183,12.3773,12.4101,31800.0
2009-07-13 10:20:00,15.12,15.22,15.12,15.22,78200.0,12.4101,12.4922,12.4101,12.4922,78200.0
2009-07-13 10:30:00,15.22,15.31,15.22,15.3,62000.0,12.4922,12.5661,12.4922,12.5579,62000.0
2009-07-13 10:40:00,15.3,15.33,15.29,15.33,28600.0,12.5579,12.5825,12.5497,12.5825,28600.0
2009-07-13 10:50:00,15.33,15.41,15.33,15.4,46600.0,12.5825,12.6482,12.5825,12.64,46600.0
2009-07-13 11:00:00,15.4,15.43,15.38,15.4,69800.0,12.64,12.6646,12.6235,12.64,69800.0
2009-07-13 11:10:00,15.41,15.43,15.4,15.42,61000.0,12.6482,12.6646,12.64,12.6564,61000.0
2009-07-13 11:20:00,15.42,15.47,15.42,15.47,45800.0,12.6564,12.6974,12.6564,12.6974,45800.0
2009-07-13 11:30:00,15.47,15.61,15.47,15.57,295600.0,12.6974,12.8123,12.6974,12.7795,295600.0
2009-07-13 11:40:00,15.57,15.64,15.56,15.63,150800.0,12.7795,12.8369,12.7713,12.8287,150800.0
2009-07-13 11:50:00,15.63,15.63,15.6,15.61,42000.0,12.8287,12.8287,12.8041,12.8123,42000.0
2009-07-13 12:00:00,15.61,15.63,15.61,15.62,17000.0,12.8123,12.8287,12.8123,12.8205,17000.0
2009-07-13 12:10:00,15.62,15.63,15.57,15.58,54800.0,12.8205,12.8287,12.7795,12.7877,54800.0
2009-07-13 12:20:00,15.58,15.6,15.56,15.59,42000.0,12.7877,12.8041,12.7713,12.7959,42000.0
2009-07-13 12:30:00,15.6,15.61,15.59,15.6,16400.0,12.8041,12.8123,12.7959,12.8041,16400.0
2009-07-13 12:40:00,15.6,15.61,15.59,15.6,33600.0,12.8041,12.8123,12.7959,12.8041,33600.0
2009-07-13 12:50:00,15.6,15.61,15.59,15.59,23800.0,12.8041,12.8123,12.7959,12.7959,23800.0
2009-07-13 13:00:00,15.59,15.62,15.59,15.62,35600.0,12.7959,12.8205,12.7959,12.8205,35600.0
2009-07-13 13:10:00,15.62,15.63,15.6,15.62,62400.0,12.8205,12.8287,12.8041,12.8205,62400.0
2009-07-13 13:20:00,15.62,15.69,15.61,15.68,268800.0,12.8205,12.878,12.8123,12.8698,268800.0
2009-07-13 13:30:00,15.68,15.69,15.64,15.65,36000.0,12.8698,12.878,12.8369,12.8451,36000.0
2009-07-13 13:40:00,15.65,15.66,15.63,15.64,28600.0,12.8451,12.8534,12.8287,12.8369,28600.0
2009-07-13 13:50:00,15.64,15.64,15.61,15.62,53400.0,12.8369,12.8369,12.8123,12.8205,53400.0
2009-07-13 14:00:00,15.63,15.63,15.62,15.62,31800.0,12.8287,12.8287,12.8205,12.8205,31800.0
2009-07-13 14:10:00,15.62,15.64,15.62,15.62,47000.0,12.8205,12.8369,12.8205,12.8205,47000.0
2009-07-13 14:20:00,15.61,15.63,15.61,15.62,39000.0,12.8123,12.8287,12.8123,12.8205,39000.0
2009-07-13 14:30:00,15.62,15.63,15.6,15.61,25200.0,12.8205,12.8287,12.8041,12.8123,25200.0
2009-07-13 14:40:00,15.6,15.61,15.58,15.58,36000.0,12.8041,12.8123,12.7877,12.7877,36000.0
2009-07-13 14:50:00,15.59,15.61,15.56,15.6,46200.0,12.7959,12.8123,12.7713,12.8041,46200.0
2009-07-13 15:00:00,15.6,15.62,15.58,15.58,66000.0,12.8041,12.8205,12.7877,12.7877,66000.0
2009-07-13 15:10:00,15.58,15.6,15.56,15.58,57400.0,12.7877,12.8041,12.7713,12.7877,57400.0
2009-07-13 15:20:00,15.57,15.58,15.55,15.55,92000.0,12.7795,12.7877,12.7631,12.7631,92000.0
2009-07-13 15:30:00,15.55,15.63,15.55,15.63,174800.0,12.7631,12.8287,12.7631,12.8287,174800.0
2009-07-13 15:40:00,15.63,15.7,15.63,15.66,213800.0,12.8287,12.8862,12.8287,12.8534,213800.0
2009-07-13 15:50:00,15.67,15.7,15.66,15.68,254600.0,12.8616,12.8862,12.8534,12.8698,254600.0
2009-07-14 09:30:00,15.7,15.78,15.68,15.73,57800.0,12.8862,12.9518,12.8698,12.9108,57800.0
2009-07-14 09:40:00,15.73,15.73,15.59,15.64,149600.0,12.9108,12.9108,12.7959,12.8369,149600.0
2009-07-14 09:50:00,15.64,15.65,15.59,15.6,170400.0,12.8369,12.8451,12.7959,12.8041,170400.0
2009-07-14 10:00:00,15.6,15.64,15.59,15.62,81800.0,12.8041,12.8369,12.7959,12.8205,81800.0
2009-07-14 10:10:00,15.62,15.63,15.6,15.61,38800.0,12.8205,12.8287,12.8041,12.8123,38800.0
2009-07-14 10:20:00,15.6,15.63,15.58,15.6,68400.0,12.8041,12.8287,12.7877,12.8041,68400.0
2009-07-14 10:30:00,15.6,15.61,15.55,15.58,58600.0,12.8041,12.8123,12.7631,12.7877,58600.0
2009-07-14 10:40:00,15.58,15.58,15.49,15.49,89400.0,12.7877,12.7877,12.7138,12.7138,89400.0
2009-07-14 10:50:00,15.49,15.57,15.49,15.54,45800.0,12.7138,12.7795,12.7138,12.7549,45800.0
2009-07-14 11:00:00,15.54,15.6,15.54,15.6,51200.0,12.7549,12.8041,12.7549,12.8041,51200.0
2009-07-14 11:10:00,15.61,15.64,15.61,15.61,54600.0,12.8123,12.8369,12.8123,12.8123,54600.0
2009-07-14 11:20:00,15.62,15.67,15.61,15.66,52800.0,12.8205,12.8616,12.8123,12.8534,52800.0
2009-07-14 11:30:00,15.66,15.71,15.63,15.7,64600.0,12.8534,12.8944,12.8287,12.8862,64600.0
2009-07-14 11:40:00,15.7,15.74,15.67,15.72,52200.0,12.8862,12.919,12.8616,12.9026,52200.0
2009-07-14 11:50:00,15.72,15.76,15.72,15.74,26400.0,12.9026,12.9354,12.9026,12.919,26400.0
2009-07-14 12:00:00,15.74,15.79,15.74,15.78,27400.0,12.919,12.9601,12.919,12.9518,27400.0
2009-07-14 12:10:00,15.78,15.79,15.77,15.77,32000.0,12.9518,12.9601,12.9436,12.9436,32000.0
2009-07-14 12:20:00,15.77,15.77,15.74,15.76,47000.0,12.9436,12.9436,12.919,12.9354,47000.0
2009-07-14 12:30:00,15.76,15.79,15.75,15.79,30400.0,12.9354,12.9601,12.9272,12.9601,30400.0
2009-07-14 12:40:00,15.79,15.82,15.78,15.81,33600.0,12.9601,12.9847,12.9518,12.9765,33600.0
2009-07-14 12:50:00,15.81,15.81,15.79,15.79,13400.0,12.9765,12.9765,12.9601,12.9601,13400.0
2009-07-14 13:00:00,15.8,15.81,15.79,15.8,34600.0,12.9683,12.9765,12.9601,12.9683,34600.0
2009-07-14 13:10:00,15.8,15.81,15.78,15.78,30000.0,12.9683,12.9765,12.9518,12.9518,30000.0
2009-07-14 13:20:00,15.78,15.82,15.78,15.82,18400.0,12.9518,12.9847,12.9518,12.9847,18400.0
2009-07-14 13:30:00,15.81,15.82,15.8,15.8,40800.0,12.9765,12.9847,12.9683,12.9683,40800.0
2009-07-14 13:40:00,15.79,15.83,15.79,15.82,19000.0,12.9601,12.9929,12.9601,12.9847,19000.0
2009-07-14 13:50:00,15.82,15.83,15.79,15.79,33200.0,12.9847,12.9929,12.9601,12.9601,33200.0
2009-07-14 14:00:00,15.79,15.79,15.75,15.79,45600.0,12.9601,12.9601,12.9272,12.9601,45600.0
2009-07-14 14:10:00,15.79,15.83,15.78,15.83,49600.0,12.9601,12.9929,12.9518,12.9929,49600.0
2009-07-14 14:20:00,15.83,15.85,15.81,15.81,49400.0,12.9929,13.0093,12.9765,12.9765,49400.0
2009-07-14 14:30:00,15.82,15.86,15.8,15.85,48000.0,12.9847,13.0175,12.9683,13.0093,48000.0
2009-07-14 14:40:00,15.85,15.9,15.85,15.88,85800.0,13.0093,13.0503,13.0093,13.0339,85800.0
2009-07-14 14:50:00,15.88,15.9,15.87,15.9,55400.0,13.0339,13.0503,13.0257,13.0503,55400.0
2009-07-14 15:00:00,15.9,15.93,15.88,15.91,98600.0,13.0503,13.075,13.0339,13.0585,98600.0
2009-07-14 15:10:00,15.91,15.94,15.91,15.92,101200.0,13.0585,13.0832,13.0585,13.0668,101200.0
2009-07-14 15:20:00,15.92,15.92,15.88,15.88,83200.0,13.0668,13.0668,13.0339,13.0339,83200.0
2009-07-14 15:30:00,15.89,15.89,15.86,15.88,159000.0,13.0421,13.0421,13.0175,13.0339,159000.0
2009-07-14 15:40:00,15.88,15.88,15.84,15.86,219200.0,13.0339,13.0339,13.0011,13.0175,219200.0
2009-07-14 15:50:00,15.87,15.92,15.87,15.92,201600.0,13.0257,13.0668,13.0257,13.0668,201600.0
2009-07-15 09:30:00,16.04,16.21,16.02,16.11,103400.0,13.1652,13.3048,13.1488,13.2227,103400.0
2009-07-15 09:40:00,16.11,16.18,16.09,16.16,73800.0,13.2227,13.2802,13.2063,13.2637,73800.0
2009-07-15 09:50:00,16.15,16.18,16.14,16.17,94600.0,13.2555,13.2802,13.2473,13.272,94600.0
2009-07-15 10:00:00,16.17,16.21,16.15,16.2,65200.0,13.272,13.3048,13.2555,13.2966,65200.0
2009-07-15 10:10:00,16.2,16.2,16.18,16.18,23800.0,13.2966,13.2966,13.2802,13.2802,23800.0
2009-07-15 10:20:00,16.18,16.24,16.18,16.22,45400.0,13.2802,13.3294,13.2802,13.313,45400.0
2009-07-15 10:30:00,16.22,16.22,16.21,16.21,11200.0,13.313,13.313,13.3048,13.3048,11200.0
2009-07-15 10:40:00,16.21,16.23,16.21,16.21,29400.0,13.3048,13.3212,13.3048,13.3048,29400.0
2009-07-15 10:50:00,16.22,16.25,16.21,16.23,70400.0,13.313,13.3376,13.3048,13.3212,70400.0
2009-07-15 11:00:00,16.23,16.26,16.23,16.25,73600.0,13.3212,13.3458,13.3212,13.3376,73600.0
2009-07-15 11:10:00,16.25,16.25,16.23,16.25,39400.0,13.3376,13.3376,13.3212,13.3376,39400.0
2009-07-15 11:20:00,16.25,16.33,16.25,16.32,51400.0,13.3376,13.4033,13.3376,13.3951,51400.0
2009-07-15 11:30:00,16.32,16.36,16.32,16.33,49200.0,13.3951,13.4279,13.3951,13.4033,49200.0
2009-07-15 11:40:00,16.32,16.33,16.3,16.3,36800.0,13.3951,13.4033,13.3787,13.3787,36800.0
2009-07-15 11:50:00,16.3,16.32,16.28,16.3,26200.0,13.3787,13.3951,13.3622,13.3787,26200.0
2009-07-15 12:00:00,16.31,16.32,16.3,16.31,27200.0,13.3869,13.3951,13.3787,13.3869,27200.0
2009-07-15 12:10:00,16.31,16.36,16.3,16.35,79800.0,13.3869,13.4279,13.3787,13.4197,79800.0
2009-07-15 12:20:00,16.35,16.35,16.33,16.35,24800.0,13.4197,13.4197,13.4033,13.4197,24800.0
2009-07-15 12:30:00,16.34,16.38,16.34,16.36,55200.0,13.4115,13.4443,13.4115,13.4279,55200.0
2009-07-15 12:40:00,16.36,16.36,16.33,16.34,32800.0,13.4279,13.4279,13.4033,13.4115,32800.0
2009-07-15 12:50:00,16.34,16.36,16.33,16.36,70400.0,13.4115,13.4279,13.4033,13.4279,70400.0
2009-07-15 13:00:00,16.36,16.36,16.35,16.35,6600.0,13.4279,13.4279,13.4197,13.4197,6600.0
2009-07-15 13:10:00,16.35,16.36,16.33,16.33,37200.0,13.4197,13.4279,13.4033,13.4033,37200.0
2009-07-15 13:20:00,16.33,16.38,16.33,16.36,41400.0,13.4033,13.4443,13.4033,13.4279,41400.0
2009-07-15 13:30:00,16.36,16.39,16.36,16.37,36200.0,13.4279,13.4525,13.4279,13.4361,36200.0
2009-07-15 13:40:00,16.37,16.39,16.36,16.38,36000.0,13.4361,13.4525,13.4279,13.4443,36000.0
2009-07-15 13:50:00,16.37,16.4,16.37,16.38,39600.0,13.4361,13.4607,13.4361,13.4443,39600.0
2009-07-15 14:00:00,16.37,16.39,16.35,16.38,68600.0,13.4361,13.4525,13.4197,13.4443,68600.0
2009-07-15 14:10:00,16.37,16.38,16.36,16.36,42200.0,13.4361,13.4443,13.4279,13.4279,42200.0
2009-07-15 14:20:00,16.36,16.39,16.36,16.38,45600.0,13.4279,13.4525,13.4279,13.4443,45600.0
2009-07-15 14:30:00,16.39,16.41,16.35,16.36,66600.0,13.4525,13.4689,13.4197,13.4279,66600.0
2009-07-15 14:40:00,16.36,16.42,16.36,16.42,64400.0,13.4279,13.4771,13.4279,13.4771,64400.0
2009-07-15 14:50:00,16.41,16.46,16.4,16.46,47200.0,13.4689,13.51,13.4607,13.51,47200.0
2009-07-15 15:00:00,16.47,16.48,16.43,16.47,80600.0,13.5182,13.5264,13.4854,13.5182,80600.0
2009-07-15 15:10:00,16.47,16.49,16.45,16.45,62800.0,13.5182,13.5346,13.5018,13.5018,62800.0
2009-07-15 15:20:00,16.46,16.46,16.41,16.43,134800.0,13.51,13.51,13.4689,13.4854,134800.0
2009-07-15 15:30:00,16.43,16.48,16.41,16.46,124200.0,13.4854,13.5264,13.4689,13.51,124200.0
2009-07-15 15:40:00,16.46,16.5,16.46,16.49,170800.0,13.51,13.5428,13.51,13.5346,170800.0
2009-07-15 15:50:00,16.49,16.52,16.49,16.5,198800.0,13.5346,13.5592,13.5346,13.5428,198800.0
2009-07-16 09:30:00,16.38,16.66,16.38,16.62,150200.0,13.4443,13.6741,13.4443,13.6413,150200.0
2009-07-16 09:40:00,16.61,16.74,16.61,16.7,59400.0,13.6331,13.7398,13.6331,13.707,59400.0
2009-07-16 09:50:00,16.7,16.73,16.68,16.72,35800.0,13.707,13.7316,13.6905,13.7234,35800.0
2009-07-16 10:00:00,16.7,16.7,16.6,16.6,45600.0,13.707,13.707,13.6249,13.6249,45600.0
2009-07-16 10:10:00,16.6,16.6,16.55,16.57,58000.0,13.6249,13.6249,13.5838,13.6003,58000.0
2009-07-16 10:20:00,16.57,16.58,16.53,16.55,79800.0,13.6003,13.6085,13.5674,13.5838,79800.0
2009-07-16 10:30:00,16.55,16.56,16.52,16.54,59400.0,13.5838,13.5921,13.5592,13.5756,59400.0
2009-07-16 10:40:00,16.55,16.57,16.54,16.56,24000.0,13.5838,13.6003,13.5756,13.5921,24000.0
2009-07-16 10:50:00,16.56,16.58,16.54,16.54,22800.0,13.5921,13.6085,13.5756,13.5756,22800.0
2009-07-16 11:00:00,16.55,16.56,16.54,16.55,20200.0,13.5838,13.5921,13.5756,13.5838,20200.0
2009-07-16 11:10:00,16.54,16.54,16.49,16.51,43200.0,13.5756,13.5756,13.5346,13.551,43200.0
2009-07-16 11:20:00,16.5,16.51,16.48,16.49,34600.0,13.5428,13.551,13.5264,13.5346,34600.0
2009-07-16 11:30:00,16.49,16.52,16.49,16.5,50400.0,13.5346,13.5592,13.5346,13.5428,50400.0
2009-07-16 11:40:00,16.5,16.5,16.49,16.5,25600.0,13.5428,13.5428,13.5346,13.5428,25600.0
2009-07-16 11:50:00,16.5,16.54,16.49,16.53,38600.0,13.5428,13.5756,13.5346,13.5674,38600.0
2009-07-16 12:00:00,16.54,16.54,16.53,16.53,27800.0,13.5756,13.5756,13.5674,13.5674,27800.0
2009-07-16 12:10:00,16.52,16.53,16.51,16.52,20800.0,13.5592,13.5674,13.551,13.5592,20800.0
2009-07-16 12:20:00,16.52,16.53,16.52,16.52,15400.0,13.5592,13.5674,13.5592,13.5592,15400.0
2009-07-16 12:30:00,16.52,16.52,16.49,16.49,20200.0,13.5592,13.5592,13.5346,13.5346,20200.0
2009-07-16 12:40:00,16.49,16.52,16.49,16.51,13400.0,13.5346,13.5592,13.5346,13.551,13400.0
2009-07-16 12:50:00,16.51,16.53,16.49,16.5,34600.0,13.551,13.5674,13.5346,13.5428,34600.0
2009-07-16 13:00:00,16.5,16.51,16.48,16.48,22400.0,13.5428,13.551,13.5264,13.5264,22400.0
2009-07-16 13:10:00,16.48,16.5,16.46,16.49,17400.0,13.5264,13.5428,13.51,13.5346,17400.0
2009-07-16 13:20:00,16.49,16.5,16.49,16.5,24200.0,13.5346,13.5428,13.5346,13.5428,24200.0
2009-07-16 13:30:00,16.5,16.52,16.5,16.52,16000.0,13.5428,13.5592,13.5428,13.5592,16000.0
2009-07-16 13:40:00,16.53,16.55,16.53,16.54,18600.0,13.5674,13.5838,13.5674,13.5756,18600.0
2009-07-16 13:50:00,16.54,16.59,16.53,16.59,30800.0,13.5756,13.6167,13.5674,13.6167,30800.0
2009-07-16 14:00:00,16.59,16.61,16.59,16.61,28800.0,13.6167,13.6331,13.6167,13.6331,28800.0
2009-07-16 14:10:00,16.61,16.63,16.58,16.61,29000.0,13.6331,13.6495,13.6085,13.6331,29000.0
2009-07-16 14:20:00,16.63,16.68,16.62,16.67,29000.0,13.6495,13.6905,13.6413,13.6823,29000.0
2009-07-16 14:30:00,16.67,16.75,16.67,16.75,58200.0,13.6823,13.748,13.6823,13.748,58200.0
2009-07-16 14:40:00,16.75,16.76,16.71,16.75,25200.0,13.748,13.7562,13.7152,13.748,25200.0
2009-07-16 14:50:00,16.75,16.78,16.74,16.75,32600.0,13.748,13.7726,13.7398,13.748,32600.0
2009-07-16 15:00:00,16.75,16.75,16.7,16.71,50400.0,13.748,13.748,13.707,13.7152,50400.0
2009-07-16 15:10:00,16.7,16.71,16.69,16.71,39800.0,13.707,13.7152,13.6988,13.7152,39800.0
2009-07-16 15:20:00,16.7,16.72,16.7,16.71,47600.0,13.707,13.7234,13.707,13.7152,47600.0
2009-07-16 15:30:00,16.71,16.71,16.68,16.69,84200.0,13.7152,13.7152,13.6905,13.6988,84200.0
2009-07-16 15:40:00,16.69,16.77,16.69,16.73,89200.0,13.6988,13.7644,13.6988,13.7316,89200.0
2009-07-16 15:50:00,16.73,16.75,16.68,16.71,91000.0,13.7316,13.748,13.6905,13.7152,91000.0
2009-07-17 09:30:00,16.65,16.74,16.59,16.59,263600.0,13.6659,13.7398,13.6167,13.6167,263600.0
2009-07-17 09:40:00,16.59,16.61,16.56,16.58,76800.0,13.6167,13.6331,13.5921,13.6085,76800.0
2009-07-17 09:50:00,16.58,16.64,16.52,16.64,73400.0,13.6085,13.6577,13.5592,13.6577,73400.0
2009-07-17 10:00:00,16.63,16.65,16.61,16.63,45000.0,13.6495,13.6659,13.6331,13.6495,45000.0
2009-07-17 10:10:00,16.64,16.64,16.6,16.61,36800.0,13.6577,13.6577,13.6249,13.6331,36800.0
2009-07-17 10:20:00,16.61,16.65,16.61,16.64,25400.0,13.6331,13.6659,13.6331,13.6577,25400.0
2009-07-17 10:30:00,16.64,16.71,16.64,16.69,22400.0,13.6577,13.7152,13.6577,13.6988,22400.0
2009-07-17 10:40:00,16.68,16.71,16.67,16.67,20600.0,13.6905,13.7152,13.6823,13.6823,20600.0
2009-07-17 10:50:00,16.66,16.67,16.65,16.66,16600.0,13.6741,13.6823,13.6659,13.6741,16600.0
2009-07-17 11:00:00,16.66,16.66,16.61,16.61,38000.0,13.6741,13.6741,13.6331,13.6331,38000.0
2009-07-17 11:10:00,16.6,16.6,16.53,16.54,76000.0,13.6249,13.6249,13.5674,13.5756,76000.0
2009-07-17 11:20:00,16.54,16.58,16.53,16.58,37600.0,13.5756,13.6085,13.5674,13.6085,37600.0
2009-07-17 11:30:00,16.58,16.59,16.55,16.57,34600.0,13.6085,13.6167,13.5838,13.6003,34600.0
2009-07-17 11:40:00,16.57,16.57,16.54,16.56,19600.0,13.6003,13.6003,13.5756,13.5921,19600.0
2009-07-17 11:50:00,16.56,16.57,16.55,16.55,12400.0,13.5921,13.6003,13.5838,13.5838,12400.0
2009-07-17 12:00:00,16.55,16.61,16.55,16.61,14400.0,13.5838,13.6331,13.5838,13.6331,14400.0
2009-07-17 12:10:00,16.61,16.64,16.6,16.64,12800.0,13.6331,13.6577,13.6249,13.6577,12800.0
2009-07-17 12:20:00,16.64,16.65,16.62,16.63,20800.0,13.6577,13.6659,13.6413,13.6495,20800.0
2009-07-17 12:30:00,16.63,16.67,16.62,16.66,18600.0,13.6495,13.6823,13.6413,13.6741,18600.0
2009-07-17 12:40:00,16.67,16.68,16.66,16.66,13800.0,13.6823,13.6905,13.6741,13.6741,13800.0
2009-07-17 12:50:00,16.66,16.66,16.61,16.61,22400.0,13.6741,13.6741,13.6331,13.6331,22400.0
2009-07-17 13:00:00,16.62,16.63,16.61,16.62,15600.0,13.6413,13.6495,13.6331,13.6413,15600.0
2009-07-17 13:10:00,16.62,16.63,16.6,16.61,13600.0,13.6413,13.6495,13.6249,13.6331,13600.0
2009-07-17 13:20:00,16.61,16.65,16.61,16.61,35400.0,13.6331,13.6659,13.6331,13.6331,35400.0
2009-07-17 13:30:00,16.62,16.63,16.6,16.63,49800.0,13.6413,13.6495,13.6249,13.6495,49800.0
2009-07-17 13:40:00,16.63,16.65,16.63,16.64,17400.0,13.6495,13.6659,13.6495,13.6577,17400.0
2009-07-17 13:50:00,16.65,16.66,16.64,16.66,19800.0,13.6659,13.6741,13.6577,13.6741,19800.0
2009-07-17 14:00:00,16.66,16.66,16.65,16.66,8600.0,13.6741,13.6741,13.6659,13.6741,8600.0
2009-07-17 14:10:00,16.65,16.66,16.63,16.63,16200.0,13.6659,13.6741,13.6495,13.6495,16200.0
2009-07-17 14:20:00,16.63,16.65,16.63,16.65,17800.0,13.6495,13.6659,13.6495,13.6659,17800.0
2009-07-17 14:30:00,16.64,16.65,16.64,16.65,8400.0,13.6577,13.6659,13.6577,13.6659,8400.0
2009-07-17 14:40:00,16.65,16.67,16.65,16.65,20400.0,13.6659,13.6823,13.6659,13.6659,20400.0
2009-07-17 14:50:00,16.65,16.66,16.64,16.65,18600.0,13.6659,13.6741,13.6577,13.6659,18600.0
2009-07-17 15:00:00,16.65,16.65,16.62,16.62,13600.0,13.6659,13.6659,13.6413,13.6413,13600.0
2009-07-17 15:10:00,16.62,16.63,16.57,16.58,60800.0,13.6413,13.6495,13.6003,13.6085,60800.0
2009-07-17 15:20:00,16.58,16.59,16.56,16.57,26200.0,13.6085,13.6167,13.5921,13.6003,26200.0
2009-07-17 15:30:00,16.57,16.57,16.54,16.57,69400.0,13.6003,13.6003,13.5756,13.6003,69400.0
2009-07-17 15:40:00,16.57,16.58,16.56,16.58,71800.0,13.6003,13.6085,13.5921,13.6085,71800.0
2009-07-17 15:50:00,16.59,16.6,16.57,16.59,246600.0,13.6167,13.6249,13.6003,13.6167,246600.0
2009-07-20 09:30:00,16.78,16.82,16.7,16.75,63800.0,13.7726,13.8055,13.707,13.748,63800.0
2009-07-20 09:40:00,16.74,16.77,16.73,16.75,30400.0,13.7398,13.7644,13.7316,13.748,30400.0
2009-07-20 09:50:00,16.75,16.75,16.66,16.68,37000.0,13.748,13.748,13.6741,13.6905,37000.0
2009-07-20 10:00:00,16.7,16.78,16.7,16.72,38800.0,13.707,13.7726,13.707,13.7234,38800.0
2009-07-20 10:10:00,16.73,16.73,16.66,16.67,26800.0,13.7316,13.7316,13.6741,13.6823,26800.0
2009-07-20 10:20:00,16.68,16.68,16.65,16.65,32800.0,13.6905,13.6905,13.6659,13.6659,32800.0
2009-07-20 10:30:00,16.65,16.67,16.6,16.6,35200.0,13.6659,13.6823,13.6249,13.6249,35200.0
2009-07-20 10:40:00,16.61,16.63,16.59,16.63,27800.0,13.6331,13.6495,13.6167,13.6495,27800.0
2009-07-20 10:50:00,16.63,16.65,16.63,16.63,22600.0,13.6495,13.6659,13.6495,13.6495,22600.0
2009-07-20 11:00:00,16.64,16.66,16.64,16.65,16400.0,13.6577,13.6741,13.6577,13.6659,16400.0
2009-07-20 11:10:00,16.66,16.68,16.65,16.68,10400.0,13.6741,13.6905,13.6659,13.6905,10400.0
2009-07-20 11:20:00,16.68,16.73,16.68,16.73,17000.0,13.6905,13.7316,13.6905,13.7316,17000.0
2009-07-20 11:30:00,16.74,16.75,16.72,16.72,16200.0,13.7398,13.748,13.7234,13.7234,16200.0
2009-07-20 11:40:00,16.73,16.74,16.71,16.73,13400.0,13.7316,13.7398,13.7152,13.7316,13400.0
2009-07-20 11:50:00,16.73,16.75,16.73,16.75,10000.0,13.7316,13.748,13.7316,13.748,10000.0
2009-07-20 12:00:00,16.75,16.79,16.75,16.78,15400.0,13.748,13.7808,13.748,13.7726,15400.0
2009-07-20 12:10:00,16.77,16.82,16.77,16.81,35400.0,13.7644,13.8055,13.7644,13.7972,35400.0
2009-07-20 12:20:00,16.81,16.81,16.78,16.78,13800.0,13.7972,13.7972,13.7726,13.7726,13800.0
2009-07-20 12:30:00,16.79,16.81,16.78,16.8,15200.0,13.7808,13.7972,13.7726,13.789,15200.0
2009-07-20 12:40:00,16.8,16.82,16.8,16.82,18000.0,13.789,13.8055,13.789,13.8055,18000.0
2009-07-20 12:50:00,16.82,16.83,16.82,16.82,12000.0,13.8055,13.8137,13.8055,13.8055,12000.0
2009-07-20 13:00:00,16.82,16.84,16.82,16.84,24400.0,13.8055,13.8219,13.8055,13.8219,24400.0
2009-07-20 13:10:00,16.84,16.84,16.8,16.81,24200.0,13.8219,13.8219,13.789,13.7972,24200.0
2009-07-20 13:20:00,16.81,16.82,16.81,16.82,14600.0,13.7972,13.8055,13.7972,13.8055,14600.0
2009-07-20 13:30:00,16.81,16.82,16.79,16.8,28400.0,13.7972,13.8055,13.7808,13.789,28400.0
2009-07-20 13:40:00,16.8,16.83,16.8,16.82,15200.0,13.789,13.8137,13.789,13.8055,15200.0
2009-07-20 13:50:00,16.82,16.83,16.81,16.83,21400.0,13.8055,13.8137,13.7972,13.8137,21400.0
2009-07-20 14:00:00,16.83,16.83,16.81,16.83,22000.0,13.8137,13.8137,13.7972,13.8137,22000.0
2009-07-20 14:10:00,16.83,16.88,16.83,16.88,19800.0,13.8137,13.8547,13.8137,13.8547,19800.0
2009-07-20 14:20:00,16.88,16.88,16.85,16.85,44800.0,13.8547,13.8547,13.8301,13.8301,44800.0
2009-07-20 14:30:00,16.85,16.89,16.85,16.86,33600.0,13.8301,13.8629,13.8301,13.8383,33600.0
2009-07-20 14:40:00,16.86,16.89,16.86,16.87,37400.0,13.8383,13.8629,13.8383,13.8465,37400.0
2009-07-20 14:50:00,16.88,16.89,16.88,16.89,25000.0,13.8547,13.8629,13.8547,13.8629,25000.0
2009-07-20 15:00:00,16.89,16.94,16.89,16.93,51400.0,13.8629,13.9039,13.8629,13.8957,51400.0
2009-07-20 15:10:00,16.94,16.97,16.94,16.96,73400.0,13.9039,13.9286,13.9039,13.9204,73400.0
2009-07-20 15:20:00,16.96,17.0,16.96,17.0,52600.0,13.9204,13.9532,13.9204,13.9532,52600.0
2009-07-20 15:30:00,17.0,17.0,16.96,17.0,246800.0,13.9532,13.9532,13.9204,13.9532,246800.0
2009-07-20 15:40:00,17.0,17.02,16.99,16.99,147800.0,13.9532,13.9696,13.945,13.945,147800.0
2009-07-20 15:50:00,16.99,17.02,16.99,17.0,263200.0,13.945,13.9696,13.945,13.9532,263200.0
2009-07-21 09:30:00,17.17,17.3,17.08,17.2,110000.0,14.0927,14.1994,14.0189,14.1173,110000.0
2009-07-21 09:40:00,17.2,17.21,17.09,17.1,67200.0,14.1173,14.1256,14.0271,14.0353,67200.0
2009-07-21 09:50:00,17.1,17.11,17.08,17.11,81000.0,14.0353,14.0435,14.0189,14.0435,81000.0
2009-07-21 10:00:00,17.1,17.12,17.03,17.09,128800.0,14.0353,14.0517,13.9778,14.0271,128800.0
2009-07-21 10:10:00,17.1,17.15,17.05,17.06,143600.0,14.0353,14.0763,13.9942,14.0024,143600.0
2009-07-21 10:20:00,17.06,17.07,17.0,17.03,29400.0,14.0024,14.0106,13.9532,13.9778,29400.0
2009-07-21 10:30:00,17.03,17.11,17.02,17.11,58600.0,13.9778,14.0435,13.9696,14.0435,58600.0
2009-07-21 10:40:00,17.11,17.11,17.09,17.1,42200.0,14.0435,14.0435,14.0271,14.0353,42200.0
2009-07-21 10:50:00,17.1,17.11,17.09,17.11,47000.0,14.0353,14.0435,14.0271,14.0435,47000.0
2009-07-21 11:00:00,17.11,17.11,17.06,17.06,37000.0,14.0435,14.0435,14.0024,14.0024,37000.0
2009-07-21 11:10:00,17.07,17.09,17.04,17.06,180800.0,14.0106,14.0271,13.986,14.0024,180800.0
2009-07-21 11:20:00,17.06,17.07,17.05,17.05,31200.0,14.0024,14.0106,13.9942,13.9942,31200.0
2009-07-21 11:30:00,17.05,17.08,17.05,17.05,48800.0,13.9942,14.0189,13.9942,13.9942,48800.0
2009-07-21 11:40:00,17.05,17.05,17.0,17.01,31400.0,13.9942,13.9942,13.9532,13.9614,31400.0
2009-07-21 11:50:00,17.0,17.01,16.94,16.95,36000.0,13.9532,13.9614,13.9039,13.9122,36000.0
2009-07-21 12:00:00,16.95,16.96,16.94,16.95,21600.0,13.9122,13.9204,13.9039,13.9122,21600.0
2009-07-21 12:10:00,16.95,16.96,16.92,16.92,71600.0,13.9122,13.9204,13.8875,13.8875,71600.0
2009-07-21 12:20:00,16.91,16.91,16.86,16.86,44200.0,13.8793,13.8793,13.8383,13.8383,44200.0
2009-07-21 12:30:00,16.86,16.89,16.84,16.89,22400.0,13.8383,13.8629,13.8219,13.8629,22400.0
2009-07-21 12:40:00,16.88,16.89,16.87,16.88,13200.0,13.8547,13.8629,13.8465,13.8547,13200.0
2009-07-21 12:50:00,16.89,16.89,16.83,16.85,20000.0,13.8629,13.8629,13.8137,13.8301,20000.0
2009-07-21 13:00:00,16.85,16.85,16.82,16.82,43600.0,13.8301,13.8301,13.8055,13.8055,43600.0
2009-07-21 13:10:00,16.82,16.83,16.82,16.83,20000.0,13.8055,13.8137,13.8055,13.8137,20000.0
2009-07-21 13:20:00,16.84,16.86,16.82,16.85,27600.0,13.8219,13.8383,13.8055,13.8301,27600.0
2009-07-21 13:30:00,16.86,16.86,16.82,16.83,25600.0,13.8383,13.8383,13.8055,13.8137,25600.0
2009-07-21 13:40:00,16.83,16.85,16.83,16.83,17800.0,13.8137,13.8301,13.8137,13.8137,17800.0
2009-07-21 13:50:00,16.83,16.83,16.77,16.78,28600.0,13.8137,13.8137,13.7644,13.7726,28600.0
2009-07-21 14:00:00,16.78,16.79,16.75,16.76,67400.0,13.7726,13.7808,13.748,13.7562,67400.0
2009-07-21 14:10:00,16.75,16.79,16.75,16.78,87200.0,13.748,13.7808,13.748,13.7726,87200.0
2009-07-21 14:20:00,16.78,16.86,16.78,16.86,64400.0,13.7726,13.8383,13.7726,13.8383,64400.0
2009-07-21 14:30:00,16.86,16.88,16.82,16.84,59200.0,13.8383,13.8547,13.8055,13.8219,59200.0
2009-07-21 14:40:00,16.84,16.86,16.83,16.85,16600.0,13.8219,13.8383,13.8137,13.8301,16600.0
2009-07-21 14:50:00,16.86,16.89,16.86,16.88,25400.0,13.8383,13.8629,13.8383,13.8547,25400.0
2009-07-21 15:00:00,16.88,16.89,16.86,16.87,20400.0,13.8547,13.8629,13.8383,13.8465,20400.0
2009-07-21 15:10:00,16.87,16.89,16.86,16.89,20600.0,13.8465,13.8629,13.8383,13.8629,20600.0
2009-07-21 15:20:00,16.89,16.89,16.86,16.87,24000.0,13.8629,13.8629,13.8383,13.8465,24000.0
2009-07-21 15:30:00,16.88,16.9,16.86,16.89,39200.0,13.8547,13.8711,13.8383,13.8629,39200.0
2009-07-21 15:40:00,16.9,16.93,16.89,16.91,65800.0,13.8711,13.8957,13.8629,13.8793,65800.0
2009-07-21 15:50:00,16.91,16.97,16.91,16.97,93600.0,13.8793,13.9286,13.8793,13.9286,93600.0
2009-07-22 09:30:00,16.9,17.03,16.89,17.03,63400.0,13.8711,13.9778,13.8629,13.9778,63400.0
2009-07-22 09:40:00,17.04,17.06,16.95,17.03,29400.0,13.986,14.0024,13.9122,13.9778,29400.0
2009-07-22 09:50:00,17.02,17.07,17.02,17.06,36200.0,13.9696,14.0106,13.9696,14.0024,36200.0
2009-07-22 10:00:00,17.07,17.09,17.01,17.03,30400.0,14.0106,14.0271,13.9614,13.9778,30400.0
2009-07-22 10:10:00,17.03,17.05,17.0,17.03,15800.0,13.9778,13.9942,13.9532,13.9778,15800.0
2009-07-22 10:20:00,17.02,17.05,16.97,16.97,15600.0,13.9696,13.9942,13.9286,13.9286,15600.0
2009-07-22 10:30:00,16.98,16.98,16.93,16.95,32800.0,13.9368,13.9368,13.8957,13.9122,32800.0
2009-07-22 10:40:00,16.95,16.99,16.93,16.96,37800.0,13.9122,13.945,13.8957,13.9204,37800.0
2009-07-22 10:50:00,16.97,16.98,16.96,16.96,37800.0,13.9286,13.9368,13.9204,13.9204,37800.0
2009-07-22 11:00:00,16.96,16.98,16.96,16.97,30800.0,13.9204,13.9368,13.9204,13.9286,30800.0
2009-07-22 11:10:00,16.97,16.98,16.96,16.96,18600.0,13.9286,13.9368,13.9204,13.9204,18600.0
2009-07-22 11:20:00,16.96,16.96,16.92,16.93,20400.0,13.9204,13.9204,13.8875,13.8957,20400.0
2009-07-22 11:30:00,16.93,16.95,16.91,16.93,18000.0,13.8957,13.9122,13.8793,13.8957,18000.0
2009-07-22 11:40:00,16.93,16.93,16.89,16.92,121600.0,13.8957,13.8957,13.8629,13.8875,121600.0
2009-07-22 11:50:00,16.92,16.95,16.92,16.95,24400.0,13.8875,13.9122,13.8875,13.9122,24400.0
2009-07-22 12:00:00,16.95,16.97,16.94,16.96,15800.0,13.9122,13.9286,13.9039,13.9204,15800.0
2009-07-22 12:10:00,16.97,16.97,16.95,16.96,14400.0,13.9286,13.9286,13.9122,13.9204,14400.0
2009-07-22 12:20:00,16.96,17.02,16.95,17.0,41600.0,13.9204,13.9696,13.9122,13.9532,41600.0
2009-07-22 12:30:00,17.0,17.05,17.0,17.03,76000.0,13.9532,13.9942,13.9532,13.9778,76000.0
2009-07-22 12:40:00,17.03,17.08,17.02,17.06,40600.0,13.9778,14.0189,13.9696,14.0024,40600.0
2009-07-22 12:50:00,17.06,17.06,17.05,17.05,26800.0,14.0024,14.0024,13.9942,13.9942,26800.0
2009-07-22 13:00:00,17.05,17.07,17.05,17.06,65800.0,13.9942,14.0106,13.9942,14.0024,65800.0
2009-07-22 13:10:00,17.06,17.07,17.05,17.06,25800.0,14.0024,14.0106,13.9942,14.0024,25800.0
2009-07-22 13:20:00,17.06,17.06,17.03,17.05,41400.0,14.0024,14.0024,13.9778,13.9942,41400.0
2009-07-22 13:30:00,17.05,17.06,17.04,17.06,36600.0,13.9942,14.0024,13.986,14.0024,36600.0
2009-07-22 13:40:00,17.06,17.07,17.04,17.06,12400.0,14.0024,14.0106,13.986,14.0024,12400.0
2009-07-22 13:50:00,17.06,17.08,17.05,17.08,29800.0,14.0024,14.0189,13.9942,14.0189,29800.0
2009-07-22 14:00:00,17.08,17.09,17.05,17.05,42200.0,14.0189,14.0271,13.9942,13.9942,42200.0
2009-07-22 14:10:00,17.06,17.1,17.06,17.08,33600.0,14.0024,14.0353,14.0024,14.0189,33600.0
2009-07-22 14:20:00,17.08,17.08,17.05,17.07,23800.0,14.0189,14.0189,13.9942,14.0106,23800.0
2009-07-22 14:30:00,17.06,17.09,17.05,17.08,45200.0,14.0024,14.0271,13.9942,14.0189,45200.0
2009-07-22 14:40:00,17.08,17.09,17.06,17.06,20000.0,14.0189,14.0271,14.0024,14.0024,20000.0
2009-07-22 14:50:00,17.06,17.08,17.05,17.06,44400.0,14.0024,14.0189,13.9942,14.0024,44400.0
2009-07-22 15:00:00,17.06,17.07,17.02,17.03,62600.0,14.0024,14.0106,13.9696,13.9778,62600.0
2009-07-22 15:10:00,17.03,17.03,16.99,17.0,109000.0,13.9778,13.9778,13.945,13.9532,109000.0
2009-07-22 15:20:00,17.01,17.01,16.97,17.0,59200.0,13.9614,13.9614,13.9286,13.9532,59200.0
2009-07-22 15:30:00,17.0,17.0,16.99,17.0,59800.0,13.9532,13.9532,13.945,13.9532,59800.0
2009-07-22 15:40:00,17.0,17.02,16.98,17.0,92400.0,13.9532,13.9696,13.9368,13.9532,92400.0
2009-07-22 15:50:00,17.0,17.04,16.98,17.02,158400.0,13.9532,13.986,13.9368,13.9696,158400.0
2009-07-23 09:30:00,17.06,17.14,16.98,17.14,30200.0,14.0024,14.0681,13.9368,14.0681,30200.0
2009-07-23 09:40:00,17.16,17.25,17.14,17.24,49600.0,14.0845,14.1584,14.0681,14.1502,49600.0
2009-07-23 09:50:00,17.24,17.41,17.22,17.36,62400.0,14.1502,14.2897,14.1338,14.2487,62400.0
2009-07-23 10:00:00,17.37,17.44,17.27,17.42,79600.0,14.2569,14.3143,14.1748,14.2979,79600.0
2009-07-23 10:10:00,17.43,17.47,17.41,17.43,69000.0,14.3061,14.339,14.2897,14.3061,69000.0
2009-07-23 10:20:00,17.44,17.49,17.43,17.49,41600.0,14.3143,14.3554,14.3061,14.3554,41600.0
2009-07-23 10:30:00,17.49,17.59,17.47,17.58,83800.0,14.3554,14.4375,14.339,14.4292,83800.0
2009-07-23 10:40:00,17.58,17.59,17.56,17.59,46800.0,14.4292,14.4375,14.4128,14.4375,46800.0
2009-07-23 10:50:00,17.59,17.63,17.59,17.61,51000.0,14.4375,14.4703,14.4375,14.4539,51000.0
2009-07-23 11:00:00,17.61,17.64,17.61,17.61,45600.0,14.4539,14.4785,14.4539,14.4539,45600.0
2009-07-23 11:10:00,17.61,17.66,17.61,17.63,46400.0,14.4539,14.4949,14.4539,14.4703,46400.0
2009-07-23 11:20:00,17.63,17.63,17.6,17.6,27200.0,14.4703,14.4703,14.4457,14.4457,27200.0
2009-07-23 11:30:00,17.6,17.64,17.58,17.6,73200.0,14.4457,14.4785,14.4292,14.4457,73200.0
2009-07-23 11:40:00,17.6,17.62,17.6,17.61,54400.0,14.4457,14.4621,14.4457,14.4539,54400.0
2009-07-23 11:50:00,17.61,17.64,17.6,17.61,70400.0,14.4539,14.4785,14.4457,14.4539,70400.0
2009-07-23 12:00:00,17.61,17.67,17.61,17.67,55600.0,14.4539,14.5031,14.4539,14.5031,55600.0
2009-07-23 12:10:00,17.66,17.68,17.65,17.68,20000.0,14.4949,14.5113,14.4867,14.5113,20000.0
2009-07-23 12:20:00,17.68,17.72,17.67,17.72,28200.0,14.5113,14.5442,14.5031,14.5442,28200.0
2009-07-23 12:30:00,17.71,17.72,17.69,17.7,22600.0,14.5359,14.5442,14.5195,14.5277,22600.0
2009-07-23 12:40:00,17.7,17.75,17.69,17.74,32600.0,14.5277,14.5688,14.5195,14.5606,32600.0
2009-07-23 12:50:00,17.74,17.77,17.73,17.75,44000.0,14.5606,14.5852,14.5524,14.5688,44000.0
2009-07-23 13:00:00,17.75,17.75,17.74,17.75,27200.0,14.5688,14.5688,14.5606,14.5688,27200.0
2009-07-23 13:10:00,17.75,17.77,17.75,17.77,74200.0,14.5688,14.5852,14.5688,14.5852,74200.0
2009-07-23 13:20:00,17.77,17.83,17.76,17.81,57800.0,14.5852,14.6344,14.577,14.618,57800.0
2009-07-23 13:30:00,17.81,17.86,17.81,17.83,67000.0,14.618,14.6591,14.618,14.6344,67000.0
2009-07-23 13:40:00,17.83,17.85,17.79,17.8,56000.0,14.6344,14.6509,14.6016,14.6098,56000.0
2009-07-23 13:50:00,17.8,17.81,17.79,17.8,55600.0,14.6098,14.618,14.6016,14.6098,55600.0
2009-07-23 14:00:00,17.8,17.8,17.77,17.77,44200.0,14.6098,14.6098,14.5852,14.5852,44200.0
2009-07-23 14:10:00,17.77,17.78,17.75,17.77,33600.0,14.5852,14.5934,14.5688,14.5852,33600.0
2009-07-23 14:20:00,17.78,17.79,17.74,17.77,25800.0,14.5934,14.6016,14.5606,14.5852,25800.0
2009-07-23 14:30:00,17.77,17.79,17.75,17.75,42000.0,14.5852,14.6016,14.5688,14.5688,42000.0
2009-07-23 14:40:00,17.76,17.76,17.74,17.75,55200.0,14.577,14.577,14.5606,14.5688,55200.0
2009-07-23 14:50:00,17.75,17.79,17.74,17.77,54800.0,14.5688,14.6016,14.5606,14.5852,54800.0
2009-07-23 15:00:00,17.77,17.84,17.77,17.79,95800.0,14.5852,14.6426,14.5852,14.6016,95800.0
2009-07-23 15:10:00,17.8,17.82,17.77,17.82,76200.0,14.6098,14.6262,14.5852,14.6262,76200.0
2009-07-23 15:20:00,17.82,17.82,17.78,17.8,72400.0,14.6262,14.6262,14.5934,14.6098,72400.0
2009-07-23 15:30:00,17.8,17.81,17.78,17.79,72000.0,14.6098,14.618,14.5934,14.6016,72000.0
2009-07-23 15:40:00,17.8,17.81,17.74,17.75,130200.0,14.6098,14.618,14.5606,14.5688,130200.0
2009-07-23 15:50:00,17.75,17.78,17.73,17.77,144600.0,14.5688,14.5934,14.5524,14.5852,144600.0
2009-07-24 09:30:00,17.72,17.79,17.65,17.72,50800.0,14.5442,14.6016,14.4867,14.5442,50800.0
2009-07-24 09:40:00,17.72,17.75,17.67,17.67,34800.0,14.5442,14.5688,14.5031,14.5031,34800.0
2009-07-24 09:50:00,17.67,17.67,17.64,17.64,50000.0,14.5031,14.5031,14.4785,14.4785,50000.0
2009-07-24 10:00:00,17.63,17.63,17.58,17.58,46400.0,14.4703,14.4703,14.4292,14.4292,46400.0
2009-07-24 10:10:00,17.58,17.63,17.54,17.55,49600.0,14.4292,14.4703,14.3964,14.4046,49600.0
2009-07-24 10:20:00,17.55,17.62,17.53,17.61,31200.0,14.4046,14.4621,14.3882,14.4539,31200.0
2009-07-24 10:30:00,17.63,17.63,17.48,17.49,36000.0,14.4703,14.4703,14.3472,14.3554,36000.0
2009-07-24 10:40:00,17.49,17.5,17.45,17.47,37000.0,14.3554,14.3636,14.3225,14.339,37000.0
2009-07-24 10:50:00,17.47,17.47,17.4,17.45,30600.0,14.339,14.339,14.2815,14.3225,30600.0
2009-07-24 11:00:00,17.45,17.5,17.44,17.48,58800.0,14.3225,14.3636,14.3143,14.3472,58800.0
2009-07-24 11:10:00,17.47,17.56,17.47,17.54,38000.0,14.339,14.4128,14.339,14.3964,38000.0
2009-07-24 11:20:00,17.56,17.57,17.5,17.52,49800.0,14.4128,14.421,14.3636,14.38,49800.0
2009-07-24 11:30:00,17.52,17.57,17.52,17.57,23800.0,14.38,14.421,14.38,14.421,23800.0
2009-07-24 11:40:00,17.56,17.6,17.56,17.6,20200.0,14.4128,14.4457,14.4128,14.4457,20200.0
2009-07-24 11:50:00,17.6,17.63,17.57,17.61,23200.0,14.4457,14.4703,14.421,14.4539,23200.0
2009-07-24 12:00:00,17.61,17.64,17.6,17.61,23600.0,14.4539,14.4785,14.4457,14.4539,23600.0
2009-07-24 12:10:00,17.61,17.62,17.59,17.61,15800.0,14.4539,14.4621,14.4375,14.4539,15800.0
2009-07-24 12:20:00,17.6,17.61,17.59,17.6,11800.0,14.4457,14.4539,14.4375,14.4457,11800.0
2009-07-24 12:30:00,17.6,17.61,17.58,17.61,25800.0,14.4457,14.4539,14.4292,14.4539,25800.0
2009-07-24 12:40:00,17.61,17.64,17.59,17.61,24800.0,14.4539,14.4785,14.4375,14.4539,24800.0
2009-07-24 12:50:00,17.61,17.62,17.59,17.59,9600.0,14.4539,14.4621,14.4375,14.4375,9600.0
2009-07-24 13:00:00,17.59,17.6,17.58,17.58,9800.0,14.4375,14.4457,14.4292,14.4292,9800.0
2009-07-24 13:10:00,17.59,17.6,17.58,17.59,15000.0,14.4375,14.4457,14.4292,14.4375,15000.0
2009-07-24 13:20:00,17.59,17.61,17.56,17.58,26600.0,14.4375,14.4539,14.4128,14.4292,26600.0
2009-07-24 13:30:00,17.58,17.65,17.58,17.65,40400.0,14.4292,14.4867,14.4292,14.4867,40400.0
2009-07-24 13:40:00,17.65,17.65,17.61,17.63,25400.0,14.4867,14.4867,14.4539,14.4703,25400.0
2009-07-24 13:50:00,17.62,17.64,17.61,17.63,44200.0,14.4621,14.4785,14.4539,14.4703,44200.0
2009-07-24 14:00:00,17.62,17.65,17.61,17.65,55600.0,14.4621,14.4867,14.4539,14.4867,55600.0
2009-07-24 14:10:00,17.65,17.68,17.65,17.65,124200.0,14.4867,14.5113,14.4867,14.4867,124200.0
2009-07-24 14:20:00,17.65,17.7,17.63,17.69,107400.0,14.4867,14.5277,14.4703,14.5195,107400.0
2009-07-24 14:30:00,17.69,17.72,17.68,17.7,54800.0,14.5195,14.5442,14.5113,14.5277,54800.0
2009-07-24 14:40:00,17.7,17.75,17.7,17.74,36200.0,14.5277,14.5688,14.5277,14.5606,36200.0
2009-07-24 14:50:00,17.73,17.73,17.68,17.72,67200.0,14.5524,14.5524,14.5113,14.5442,67200.0
2009-07-24 15:00:00,17.72,17.73,17.7,17.71,61400.0,14.5442,14.5524,14.5277,14.5359,61400.0
2009-07-24 15:10:00,17.72,17.75,17.71,17.72,48600.0,14.5442,14.5688,14.5359,14.5442,48600.0
2009-07-24 15:20:00,17.72,17.78,17.71,17.78,69200.0,14.5442,14.5934,14.5359,14.5934,69200.0
2009-07-24 15:30:00,17.78,17.78,17.74,17.75,100200.0,14.5934,14.5934,14.5606,14.5688,100200.0
2009-07-24 15:40:00,17.75,17.82,17.75,17.82,145800.0,14.5688,14.6262,14.5688,14.6262,145800.0
2009-07-24 15:50:00,17.82,17.84,17.81,17.82,370200.0,14.6262,14.6426,14.618,14.6262,370200.0
2009-07-27 09:30:00,17.86,17.89,17.61,17.63,65400.0,14.6591,14.6837,14.4539,14.4703,65400.0
2009-07-27 09:40:00,17.63,17.65,17.53,17.56,64600.0,14.4703,14.4867,14.3882,14.4128,64600.0
2009-07-27 09:50:00,17.56,17.56,17.51,17.53,39000.0,14.4128,14.4128,14.3718,14.3882,39000.0
2009-07-27 10:00:00,17.53,17.6,17.53,17.56,88200.0,14.3882,14.4457,14.3882,14.4128,88200.0
2009-07-27 10:10:00,17.57,17.57,17.49,17.5,72600.0,14.421,14.421,14.3554,14.3636,72600.0
2009-07-27 10:20:00,17.5,17.53,17.49,17.52,57600.0,14.3636,14.3882,14.3554,14.38,57600.0
2009-07-27 10:30:00,17.52,17.53,17.43,17.43,43800.0,14.38,14.3882,14.3061,14.3061,43800.0
2009-07-27 10:40:00,17.43,17.48,17.43,17.47,23600.0,14.3061,14.3472,14.3061,14.339,23600.0
2009-07-27 10:50:00,17.47,17.53,17.47,17.52,29400.0,14.339,14.3882,14.339,14.38,29400.0
2009-07-27 11:00:00,17.53,17.58,17.53,17.57,14400.0,14.3882,14.4292,14.3882,14.421,14400.0
2009-07-27 11:10:00,17.55,17.59,17.55,17.57,17800.0,14.4046,14.4375,14.4046,14.421,17800.0
2009-07-27 11:20:00,17.57,17.61,17.57,17.58,15200.0,14.421,14.4539,14.421,14.4292,15200.0
2009-07-27 11:30:00,17.58,17.62,17.57,17.57,21000.0,14.4292,14.4621,14.421,14.421,21000.0
2009-07-27 11:40:00,17.58,17.6,17.57,17.59,13200.0,14.4292,14.4457,14.421,14.4375,13200.0
2009-07-27 11:50:00,17.59,17.59,17.57,17.57,12400.0,14.4375,14.4375,14.421,14.421,12400.0
2009-07-27 12:00:00,17.57,17.57,17.55,17.57,16400.0,14.421,14.421,14.4046,14.421,16400.0
2009-07-27 12:10:00,17.57,17.61,17.55,17.61,11400.0,14.421,14.4539,14.4046,14.4539,11400.0
2009-07-27 12:20:00,17.61,17.63,17.58,17.62,25000.0,14.4539,14.4703,14.4292,14.4621,25000.0
2009-07-27 12:30:00,17.63,17.63,17.61,17.62,11200.0,14.4703,14.4703,14.4539,14.4621,11200.0
2009-07-27 12:40:00,17.62,17.63,17.59,17.61,13000.0,14.4621,14.4703,14.4375,14.4539,13000.0
2009-07-27 12:50:00,17.61,17.64,17.6,17.62,14600.0,14.4539,14.4785,14.4457,14.4621,14600.0
2009-07-27 13:00:00,17.63,17.65,17.62,17.63,15000.0,14.4703,14.4867,14.4621,14.4703,15000.0
2009-07-27 13:10:00,17.63,17.63,17.61,17.61,14600.0,14.4703,14.4703,14.4539,14.4539,14600.0
2009-07-27 13:20:00,17.61,17.61,17.56,17.58,11200.0,14.4539,14.4539,14.4128,14.4292,11200.0
2009-07-27 13:30:00,17.57,17.61,17.56,17.61,16000.0,14.421,14.4539,14.4128,14.4539,16000.0
2009-07-27 13:40:00,17.61,17.65,17.61,17.64,24600.0,14.4539,14.4867,14.4539,14.4785,24600.0
2009-07-27 13:50:00,17.64,17.66,17.63,17.66,15800.0,14.4785,14.4949,14.4703,14.4949,15800.0
2009-07-27 14:00:00,17.66,17.66,17.61,17.64,24000.0,14.4949,14.4949,14.4539,14.4785,24000.0
2009-07-27 14:10:00,17.65,17.68,17.63,17.68,19000.0,14.4867,14.5113,14.4703,14.5113,19000.0
2009-07-27 14:20:00,17.67,17.68,17.64,17.66,13400.0,14.5031,14.5113,14.4785,14.4949,13400.0
2009-07-27 14:30:00,17.66,17.7,17.66,17.67,23600.0,14.4949,14.5277,14.4949,14.5031,23600.0
2009-07-27 14:40:00,17.67,17.75,17.67,17.74,29600.0,14.5031,14.5688,14.5031,14.5606,29600.0
2009-07-27 14:50:00,17.73,17.73,17.7,17.71,23800.0,14.5524,14.5524,14.5277,14.5359,23800.0
2009-07-27 15:00:00,17.71,17.74,17.71,17.73,148000.0,14.5359,14.5606,14.5359,14.5524,148000.0
2009-07-27 15:10:00,17.73,17.73,17.67,17.67,27400.0,14.5524,14.5524,14.5031,14.5031,27400.0
2009-07-27 15:20:00,17.67,17.69,17.65,17.68,57800.0,14.5031,14.5195,14.4867,14.5113,57800.0
2009-07-27 15:30:00,17.68,17.7,17.67,17.7,105400.0,14.5113,14.5277,14.5031,14.5277,105400.0
2009-07-27 15:40:00,17.7,17.71,17.67,17.68,90600.0,14.5277,14.5359,14.5031,14.5113,90600.0
2009-07-27 15:50:00,17.68,17.77,17.68,17.77,134400.0,14.5113,14.5852,14.5113,14.5852,134400.0
2009-07-28 09:30:00,17.61,17.86,17.5,17.85,47800.0,14.4539,14.6591,14.3636,14.6509,47800.0
2009-07-28 09:40:00,17.85,17.91,17.79,17.91,47400.0,14.6509,14.7001,14.6016,14.7001,47400.0
2009-07-28 09:50:00,17.91,17.95,17.85,17.92,59600.0,14.7001,14.7329,14.6509,14.7083,59600.0
2009-07-28 10:00:00,17.91,17.93,17.77,17.79,52800.0,14.7001,14.7165,14.5852,14.6016,52800.0
2009-07-28 10:10:00,17.81,17.84,17.71,17.78,70200.0,14.618,14.6426,14.5359,14.5934,70200.0
2009-07-28 10:20:00,17.79,17.88,17.79,17.86,100200.0,14.6016,14.6755,14.6016,14.6591,100200.0
2009-07-28 10:30:00,17.86,17.86,17.77,17.79,59200.0,14.6591,14.6591,14.5852,14.6016,59200.0
2009-07-28 10:40:00,17.8,17.86,17.8,17.85,44400.0,14.6098,14.6591,14.6098,14.6509,44400.0
2009-07-28 10:50:00,17.85,17.85,17.79,17.8,17600.0,14.6509,14.6509,14.6016,14.6098,17600.0
2009-07-28 11:00:00,17.8,17.8,17.69,17.71,57400.0,14.6098,14.6098,14.5195,14.5359,57400.0
2009-07-28 11:10:00,17.71,17.75,17.68,17.75,37200.0,14.5359,14.5688,14.5113,14.5688,37200.0
2009-07-28 11:20:00,17.74,17.74,17.71,17.72,23400.0,14.5606,14.5606,14.5359,14.5442,23400.0
2009-07-28 11:30:00,17.72,17.75,17.67,17.71,29600.0,14.5442,14.5688,14.5031,14.5359,29600.0
2009-07-28 11:40:00,17.7,17.75,17.7,17.73,40000.0,14.5277,14.5688,14.5277,14.5524,40000.0
2009-07-28 11:50:00,17.73,17.75,17.71,17.75,32400.0,14.5524,14.5688,14.5359,14.5688,32400.0
2009-07-28 12:00:00,17.74,17.77,17.73,17.77,68400.0,14.5606,14.5852,14.5524,14.5852,68400.0
2009-07-28 12:10:00,17.77,17.77,17.58,17.74,114000.0,14.5852,14.5852,14.4292,14.5606,114000.0
2009-07-28 12:20:00,17.74,17.75,17.72,17.74,48200.0,14.5606,14.5688,14.5442,14.5606,48200.0
2009-07-28 12:30:00,17.74,17.75,17.74,17.75,10000.0,14.5606,14.5688,14.5606,14.5688,10000.0
2009-07-28 12:40:00,17.74,17.75,17.71,17.71,16800.0,14.5606,14.5688,14.5359,14.5359,16800.0
2009-07-28 12:50:00,17.71,17.72,17.69,17.72,26800.0,14.5359,14.5442,14.5195,14.5442,26800.0
2009-07-28 13:00:00,17.71,17.72,17.7,17.72,37800.0,14.5359,14.5442,14.5277,14.5442,37800.0
2009-07-28 13:10:00,17.72,17.75,17.71,17.72,31800.0,14.5442,14.5688,14.5359,14.5442,31800.0
2009-07-28 13:20:00,17.72,17.74,17.72,17.73,22600.0,14.5442,14.5606,14.5442,14.5524,22600.0
2009-07-28 13:30:00,17.73,17.75,17.71,17.73,35400.0,14.5524,14.5688,14.5359,14.5524,35400.0
2009-07-28 13:40:00,17.73,17.74,17.7,17.72,65000.0,14.5524,14.5606,14.5277,14.5442,65000.0
2009-07-28 13:50:00,17.72,17.81,17.71,17.79,27800.0,14.5442,14.618,14.5359,14.6016,27800.0
2009-07-28 14:00:00,17.8,17.81,17.76,17.81,17200.0,14.6098,14.618,14.577,14.618,17200.0
2009-07-28 14:10:00,17.81,17.82,17.78,17.79,23600.0,14.618,14.6262,14.5934,14.6016,23600.0
2009-07-28 14:20:00,17.79,17.79,17.77,17.77,26600.0,14.6016,14.6016,14.5852,14.5852,26600.0
2009-07-28 14:30:00,17.76,17.84,17.76,17.81,94000.0,14.577,14.6426,14.577,14.618,94000.0
2009-07-28 14:40:00,17.82,17.84,17.78,17.81,53400.0,14.6262,14.6426,14.5934,14.618,53400.0
2009-07-28 14:50:00,17.79,17.8,17.74,17.74,24400.0,14.6016,14.6098,14.5606,14.5606,24400.0
2009-07-28 15:00:00,17.74,17.77,17.73,17.75,36400.0,14.5606,14.5852,14.5524,14.5688,36400.0
2009-07-28 15:10:00,17.75,17.81,17.75,17.78,209600.0,14.5688,14.618,14.5688,14.5934,209600.0
2009-07-28 15:20:00,17.78,17.83,17.77,17.83,68600.0,14.5934,14.6344,14.5852,14.6344,68600.0
2009-07-28 15:30:00,17.83,17.86,17.81,17.85,128400.0,14.6344,14.6591,14.618,14.6509,128400.0
2009-07-28 15:40:00,17.84,17.9,17.84,17.87,182800.0,14.6426,14.6919,14.6426,14.6673,182800.0
2009-07-28 15:50:00,17.88,17.9,17.86,17.88,224400.0,14.6755,14.6919,14.6591,14.6755,224400.0
2009-07-29 09:30:00,17.8,17.83,17.65,17.83,71600.0,14.6098,14.6344,14.4867,14.6344,71600.0
2009-07-29 09:40:00,17.82,17.97,17.78,17.93,243600.0,14.6262,14.7493,14.5934,14.7165,243600.0
2009-07-29 09:50:00,17.94,18.0,17.88,17.99,48600.0,14.7247,14.774,14.6755,14.7658,48600.0
2009-07-29 10:00:00,17.98,18.14,17.98,18.13,187000.0,14.7576,14.8889,14.7576,14.8807,187000.0
2009-07-29 10:10:00,18.14,18.14,18.03,18.03,20600.0,14.8889,14.8889,14.7986,14.7986,20600.0
2009-07-29 10:20:00,18.03,18.03,17.97,17.98,80400.0,14.7986,14.7986,14.7493,14.7576,80400.0
2009-07-29 10:30:00,17.98,17.98,17.93,17.93,151400.0,14.7576,14.7576,14.7165,14.7165,151400.0
2009-07-29 10:40:00,17.94,17.94,17.88,17.91,453000.0,14.7247,14.7247,14.6755,14.7001,453000.0
2009-07-29 10:50:00,17.91,17.91,17.86,17.88,22200.0,14.7001,14.7001,14.6591,14.6755,22200.0
2009-07-29 11:00:00,17.88,17.9,17.86,17.88,24600.0,14.6755,14.6919,14.6591,14.6755,24600.0
2009-07-29 11:10:00,17.88,17.89,17.86,17.87,25400.0,14.6755,14.6837,14.6591,14.6673,25400.0
2009-07-29 11:20:00,17.88,17.9,17.85,17.86,26800.0,14.6755,14.6919,14.6509,14.6591,26800.0
2009-07-29 11:30:00,17.86,17.88,17.84,17.86,31000.0,14.6591,14.6755,14.6426,14.6591,31000.0
2009-07-29 11:40:00,17.86,17.88,17.83,17.86,14400.0,14.6591,14.6755,14.6344,14.6591,14400.0
2009-07-29 11:50:00,17.86,17.9,17.84,17.9,24400.0,14.6591,14.6919,14.6426,14.6919,24400.0
2009-07-29 12:00:00,17.9,17.95,17.9,17.91,20200.0,14.6919,14.7329,14.6919,14.7001,20200.0
2009-07-29 12:10:00,17.92,17.92,17.84,17.84,26600.0,14.7083,14.7083,14.6426,14.6426,26600.0
2009-07-29 12:20:00,17.84,17.87,17.83,17.85,158600.0,14.6426,14.6673,14.6344,14.6509,158600.0
2009-07-29 12:30:00,17.85,17.91,17.85,17.91,17200.0,14.6509,14.7001,14.6509,14.7001,17200.0
2009-07-29 12:40:00,17.91,17.95,17.91,17.95,26400.0,14.7001,14.7329,14.7001,14.7329,26400.0
2009-07-29 12:50:00,17.96,17.97,17.96,17.97,20400.0,14.7411,14.7493,14.7411,14.7493,20400.0
2009-07-29 13:00:00,17.96,17.97,17.92,17.93,41600.0,14.7411,14.7493,14.7083,14.7165,41600.0
2009-07-29 13:10:00,17.92,17.97,17.91,17.97,29600.0,14.7083,14.7493,14.7001,14.7493,29600.0
2009-07-29 13:20:00,17.96,17.97,17.88,17.9,32400.0,14.7411,14.7493,14.6755,14.6919,32400.0
2009-07-29 13:30:00,17.9,17.91,17.86,17.89,57200.0,14.6919,14.7001,14.6591,14.6837,57200.0
2009-07-29 13:40:00,17.89,17.94,17.89,17.93,71200.0,14.6837,14.7247,14.6837,14.7165,71200.0
2009-07-29 13:50:00,17.93,17.93,17.89,17.91,15800.0,14.7165,14.7165,14.6837,14.7001,15800.0
2009-07-29 14:00:00,17.91,17.92,17.88,17.91,30400.0,14.7001,14.7083,14.6755,14.7001,30400.0
2009-07-29 14:10:00,17.91,17.93,17.89,17.93,23200.0,14.7001,14.7165,14.6837,14.7165,23200.0
2009-07-29 14:20:00,17.93,18.0,17.92,18.0,49200.0,14.7165,14.774,14.7083,14.774,49200.0
2009-07-29 14:30:00,17.99,17.99,17.93,17.93,90400.0,14.7658,14.7658,14.7165,14.7165,90400.0
2009-07-29 14:40:00,17.94,17.94,17.88,17.88,28200.0,14.7247,14.7247,14.6755,14.6755,28200.0
2009-07-29 14:50:00,17.86,17.87,17.85,17.86,37600.0,14.6591,14.6673,14.6509,14.6591,37600.0
2009-07-29 15:00:00,17.85,17.88,17.85,17.88,62800.0,14.6509,14.6755,14.6509,14.6755,62800.0
2009-07-29 15:10:00,17.88,17.91,17.85,17.87,60200.0,14.6755,14.7001,14.6509,14.6673,60200.0
2009-07-29 15:20:00,17.87,17.9,17.84,17.85,64400.0,14.6673,14.6919,14.6426,14.6509,64400.0
2009-07-29 15:30:00,17.85,17.9,17.84,17.9,65000.0,14.6509,14.6919,14.6426,14.6919,65000.0
2009-07-29 15:40:00,17.9,17.95,17.87,17.91,103400.0,14.6919,14.7329,14.6673,14.7001,103400.0
2009-07-29 15:50:00,17.91,17.91,17.86,17.89,161200.0,14.7001,14.7001,14.6591,14.6837,161200.0
2009-07-30 09:30:00,18.02,18.2,17.99,18.18,33800.0,14.7904,14.9381,14.7658,14.9217,33800.0
2009-07-30 09:40:00,18.18,18.28,18.16,18.17,70600.0,14.9217,15.0038,14.9053,14.9135,70600.0
2009-07-30 09:50:00,18.17,18.31,18.16,18.28,56800.0,14.9135,15.0284,14.9053,15.0038,56800.0
2009-07-30 10:00:00,18.28,18.4,18.26,18.4,39000.0,15.0038,15.1023,14.9874,15.1023,39000.0
2009-07-30 10:10:00,18.4,18.57,18.39,18.56,82800.0,15.1023,15.2418,15.0941,15.2336,82800.0
2009-07-30 10:20:00,18.57,18.61,18.55,18.56,85600.0,15.2418,15.2746,15.2254,15.2336,85600.0
2009-07-30 10:30:00,18.55,18.59,18.55,18.57,56800.0,15.2254,15.2582,15.2254,15.2418,56800.0
2009-07-30 10:40:00,18.58,18.58,18.55,18.56,238800.0,15.25,15.25,15.2254,15.2336,238800.0
2009-07-30 10:50:00,18.56,18.56,18.53,18.54,30400.0,15.2336,15.2336,15.209,15.2172,30400.0
2009-07-30 11:00:00,18.54,18.55,18.45,18.45,31600.0,15.2172,15.2254,15.1433,15.1433,31600.0
2009-07-30 11:10:00,18.45,18.46,18.41,18.41,160400.0,15.1433,15.1515,15.1105,15.1105,160400.0
2009-07-30 11:20:00,18.42,18.5,18.4,18.46,116200.0,15.1187,15.1844,15.1023,15.1515,116200.0
2009-07-30 11:30:00,18.46,18.48,18.45,18.45,49800.0,15.1515,15.1679,15.1433,15.1433,49800.0
2009-07-30 11:40:00,18.45,18.46,18.42,18.46,59800.0,15.1433,15.1515,15.1187,15.1515,59800.0
2009-07-30 11:50:00,18.46,18.49,18.45,18.48,78400.0,15.1515,15.1762,15.1433,15.1679,78400.0
2009-07-30 12:00:00,18.49,18.51,18.46,18.51,60400.0,15.1762,15.1926,15.1515,15.1926,60400.0
2009-07-30 12:10:00,18.5,18.52,18.46,18.48,171000.0,15.1844,15.2008,15.1515,15.1679,171000.0
2009-07-30 12:20:00,18.48,18.48,18.36,18.38,95800.0,15.1679,15.1679,15.0694,15.0859,95800.0
2009-07-30 12:30:00,18.38,18.41,18.36,18.38,192600.0,15.0859,15.1105,15.0694,15.0859,192600.0
2009-07-30 12:40:00,18.38,18.42,18.37,18.42,63800.0,15.0859,15.1187,15.0777,15.1187,63800.0
2009-07-30 12:50:00,18.42,18.43,18.41,18.43,16400.0,15.1187,15.1269,15.1105,15.1269,16400.0
2009-07-30 13:00:00,18.43,18.46,18.39,18.39,52000.0,15.1269,15.1515,15.0941,15.0941,52000.0
2009-07-30 13:10:00,18.4,18.42,18.38,18.42,40600.0,15.1023,15.1187,15.0859,15.1187,40600.0
2009-07-30 13:20:00,18.42,18.46,18.42,18.45,29400.0,15.1187,15.1515,15.1187,15.1433,29400.0
2009-07-30 13:30:00,18.45,18.47,18.45,18.45,18000.0,15.1433,15.1597,15.1433,15.1433,18000.0
2009-07-30 13:40:00,18.45,18.49,18.45,18.45,37400.0,15.1433,15.1762,15.1433,15.1433,37400.0
2009-07-30 13:50:00,18.45,18.47,18.42,18.42,72000.0,15.1433,15.1597,15.1187,15.1187,72000.0
2009-07-30 14:00:00,18.42,18.47,18.42,18.45,132800.0,15.1187,15.1597,15.1187,15.1433,132800.0
2009-07-30 14:10:00,18.45,18.45,18.42,18.43,50800.0,15.1433,15.1433,15.1187,15.1269,50800.0
2009-07-30 14:20:00,18.43,18.45,18.41,18.43,38400.0,15.1269,15.1433,15.1105,15.1269,38400.0
2009-07-30 14:30:00,18.43,18.45,18.4,18.45,74600.0,15.1269,15.1433,15.1023,15.1433,74600.0
2009-07-30 14:40:00,18.45,18.46,18.42,18.42,93200.0,15.1433,15.1515,15.1187,15.1187,93200.0
2009-07-30 14:50:00,18.42,18.42,18.37,18.38,18400.0,15.1187,15.1187,15.0777,15.0859,18400.0
2009-07-30 15:00:00,18.37,18.4,18.35,18.36,72000.0,15.0777,15.1023,15.0612,15.0694,72000.0
2009-07-30 15:10:00,18.36,18.41,18.33,18.41,183200.0,15.0694,15.1105,15.0448,15.1105,183200.0
2009-07-30 15:20:00,18.4,18.42,18.36,18.37,278000.0,15.1023,15.1187,15.0694,15.0777,278000.0
2009-07-30 15:30:00,18.36,18.37,18.24,18.31,202400.0,15.0694,15.0777,14.971,15.0284,202400.0
2009-07-30 15:40:00,18.31,18.32,18.25,18.31,298400.0,15.0284,15.0366,14.9792,15.0284,298400.0
2009-07-30 15:50:00,18.31,18.34,18.21,18.24,567400.0,15.0284,15.053,14.9463,14.971,567400.0
2009-07-31 09:30:00,18.31,18.45,18.2,18.38,63200.0,15.0284,15.1433,14.9381,15.0859,63200.0
2009-07-31 09:40:00,18.39,18.47,18.27,18.31,113000.0,15.0941,15.1597,14.9956,15.0284,113000.0
2009-07-31 09:50:00,18.29,18.32,18.23,18.24,49600.0,15.012,15.0366,14.9627,14.971,49600.0
2009-07-31 10:00:00,18.24,18.24,18.15,18.2,44600.0,14.971,14.971,14.8971,14.9381,44600.0
2009-07-31 10:10:00,18.2,18.29,18.19,18.25,56000.0,14.9381,15.012,14.9299,14.9792,56000.0
2009-07-31 10:20:00,18.25,18.3,18.23,18.27,40600.0,14.9792,15.0202,14.9627,14.9956,40600.0
2009-07-31 10:30:00,18.27,18.29,18.22,18.24,43200.0,14.9956,15.012,14.9545,14.971,43200.0
2009-07-31 10:40:00,18.24,18.28,18.21,18.24,29200.0,14.971,15.0038,14.9463,14.971,29200.0
2009-07-31 10:50:00,18.24,18.28,18.23,18.27,20000.0,14.971,15.0038,14.9627,14.9956,20000.0
2009-07-31 11:00:00,18.27,18.28,18.23,18.25,37400.0,14.9956,15.0038,14.9627,14.9792,37400.0
2009-07-31 11:10:00,18.25,18.3,18.24,18.25,60000.0,14.9792,15.0202,14.971,14.9792,60000.0
2009-07-31 11:20:00,18.25,18.28,18.25,18.28,23600.0,14.9792,15.0038,14.9792,15.0038,23600.0
2009-07-31 11:30:00,18.28,18.3,18.22,18.29,29600.0,15.0038,15.0202,14.9545,15.012,29600.0
2009-07-31 11:40:00,18.29,18.32,18.29,18.31,22400.0,15.012,15.0366,15.012,15.0284,22400.0
2009-07-31 11:50:00,18.31,18.34,18.31,18.31,36000.0,15.0284,15.053,15.0284,15.0284,36000.0
2009-07-31 12:00:00,18.31,18.31,18.27,18.31,49600.0,15.0284,15.0284,14.9956,15.0284,49600.0
2009-07-31 12:10:00,18.31,18.32,18.27,18.3,32400.0,15.0284,15.0366,14.9956,15.0202,32400.0
2009-07-31 12:20:00,18.3,18.34,18.29,18.34,33400.0,15.0202,15.053,15.012,15.053,33400.0
2009-07-31 12:30:00,18.34,18.34,18.29,18.3,18600.0,15.053,15.053,15.012,15.0202,18600.0
2009-07-31 12:40:00,18.3,18.31,18.29,18.3,17200.0,15.0202,15.0284,15.012,15.0202,17200.0
2009-07-31 12:50:00,18.3,18.3,18.29,18.3,13200.0,15.0202,15.0202,15.012,15.0202,13200.0
2009-07-31 13:00:00,18.3,18.33,18.29,18.33,32800.0,15.0202,15.0448,15.012,15.0448,32800.0
2009-07-31 13:10:00,18.33,18.33,18.31,18.32,28800.0,15.0448,15.0448,15.0284,15.0366,28800.0
2009-07-31 13:20:00,18.33,18.35,18.32,18.35,18000.0,15.0448,15.0612,15.0366,15.0612,18000.0
2009-07-31 13:30:00,18.35,18.36,18.34,18.35,19000.0,15.0612,15.0694,15.053,15.0612,19000.0
2009-07-31 13:40:00,18.34,18.39,18.34,18.38,18200.0,15.053,15.0941,15.053,15.0859,18200.0
2009-07-31 13:50:00,18.38,18.38,18.35,18.36,15400.0,15.0859,15.0859,15.0612,15.0694,15400.0
2009-07-31 14:00:00,18.36,18.37,18.32,18.33,34000.0,15.0694,15.0777,15.0366,15.0448,34000.0
2009-07-31 14:10:00,18.33,18.41,18.33,18.4,25600.0,15.0448,15.1105,15.0448,15.1023,25600.0
2009-07-31 14:20:00,18.41,18.41,18.36,18.38,25200.0,15.1105,15.1105,15.0694,15.0859,25200.0
2009-07-31 14:30:00,18.38,18.38,18.33,18.34,36200.0,15.0859,15.0859,15.0448,15.053,36200.0
2009-07-31 14:40:00,18.33,18.34,18.29,18.3,28600.0,15.0448,15.053,15.012,15.0202,28600.0
2009-07-31 14:50:00,18.3,18.33,18.3,18.33,44800.0,15.0202,15.0448,15.0202,15.0448,44800.0
2009-07-31 15:00:00,18.33,18.35,18.31,18.33,34800.0,15.0448,15.0612,15.0284,15.0448,34800.0
2009-07-31 15:10:00,18.32,18.34,18.31,18.34,29800.0,15.0366,15.053,15.0284,15.053,29800.0
2009-07-31 15:20:00,18.34,18.4,18.34,18.35,45800.0,15.053,15.1023,15.053,15.0612,45800.0
2009-07-31 15:30:00,18.35,18.35,18.25,18.26,66200.0,15.0612,15.0612,14.9792,14.9874,66200.0
2009-07-31 15:40:00,18.27,18.28,18.22,18.24,133200.0,14.9956,15.0038,14.9545,14.971,133200.0
2009-07-31 15:50:00,18.24,18.28,18.22,18.23,237000.0,14.971,15.0038,14.9545,14.9627,237000.0
2009-08-03 09:30:00,18.3,18.4,18.17,18.18,82000.0,15.0202,15.1023,14.9135,14.9217,82000.0
2009-08-03 09:40:00,18.18,18.18,18.02,18.1,184200.0,14.9217,14.9217,14.7904,14.856,184200.0
2009-08-03 09:50:00,18.1,18.15,18.06,18.11,85200.0,14.856,14.8971,14.8232,14.8643,85200.0
2009-08-03 10:00:00,18.13,18.21,18.07,18.08,85200.0,14.8807,14.9463,14.8314,14.8396,85200.0
2009-08-03 10:10:00,18.07,18.18,18.05,18.17,421600.0,14.8314,14.9217,14.815,14.9135,421600.0
2009-08-03 10:20:00,18.18,18.22,18.17,18.18,250200.0,14.9217,14.9545,14.9135,14.9217,250200.0
2009-08-03 10:30:00,18.18,18.25,18.17,18.18,226800.0,14.9217,14.9792,14.9135,14.9217,226800.0
2009-08-03 10:40:00,18.19,18.23,18.16,18.2,156200.0,14.9299,14.9627,14.9053,14.9381,156200.0
2009-08-03 10:50:00,18.2,18.21,18.14,18.18,209000.0,14.9381,14.9463,14.8889,14.9217,209000.0
2009-08-03 11:00:00,18.18,18.21,18.18,18.21,53200.0,14.9217,14.9463,14.9217,14.9463,53200.0
2009-08-03 11:10:00,18.21,18.21,18.17,18.21,74200.0,14.9463,14.9463,14.9135,14.9463,74200.0
2009-08-03 11:20:00,18.2,18.27,18.2,18.25,38800.0,14.9381,14.9956,14.9381,14.9792,38800.0
2009-08-03 11:30:00,18.25,18.29,18.25,18.28,29400.0,14.9792,15.012,14.9792,15.0038,29400.0
2009-08-03 11:40:00,18.28,18.32,18.26,18.32,45400.0,15.0038,15.0366,14.9874,15.0366,45400.0
2009-08-03 11:50:00,18.32,18.34,18.32,18.33,28400.0,15.0366,15.053,15.0366,15.0448,28400.0
2009-08-03 12:00:00,18.34,18.36,18.33,18.36,153800.0,15.053,15.0694,15.0448,15.0694,153800.0
2009-08-03 12:10:00,18.36,18.38,18.36,18.38,38400.0,15.0694,15.0859,15.0694,15.0859,38400.0
2009-08-03 12:20:00,18.38,18.41,18.36,18.41,44000.0,15.0859,15.1105,15.0694,15.1105,44000.0
2009-08-03 12:30:00,18.4,18.42,18.37,18.38,29600.0,15.1023,15.1187,15.0777,15.0859,29600.0
2009-08-03 12:40:00,18.37,18.38,18.35,18.36,49600.0,15.0777,15.0859,15.0612,15.0694,49600.0
2009-08-03 12:50:00,18.36,18.36,18.32,18.34,20600.0,15.0694,15.0694,15.0366,15.053,20600.0
2009-08-03 13:00:00,18.34,18.36,18.34,18.35,52400.0,15.053,15.0694,15.053,15.0612,52400.0
2009-08-03 13:10:00,18.35,18.36,18.3,18.31,36000.0,15.0612,15.0694,15.0202,15.0284,36000.0
2009-08-03 13:20:00,18.31,18.31,18.3,18.3,25200.0,15.0284,15.0284,15.0202,15.0202,25200.0
2009-08-03 13:30:00,18.31,18.32,18.3,18.3,36000.0,15.0284,15.0366,15.0202,15.0202,36000.0
2009-08-03 13:40:00,18.3,18.35,18.3,18.34,57800.0,15.0202,15.0612,15.0202,15.053,57800.0
2009-08-03 13:50:00,18.34,18.34,18.33,18.33,24400.0,15.053,15.053,15.0448,15.0448,24400.0
2009-08-03 14:00:00,18.33,18.35,18.32,18.33,95200.0,15.0448,15.0612,15.0366,15.0448,95200.0
2009-08-03 14:10:00,18.33,18.36,18.33,18.36,28600.0,15.0448,15.0694,15.0448,15.0694,28600.0
2009-08-03 14:20:00,18.36,18.39,18.35,18.35,37400.0,15.0694,15.0941,15.0612,15.0612,37400.0
2009-08-03 14:30:00,18.34,18.35,18.27,18.29,73400.0,15.053,15.0612,14.9956,15.012,73400.0
2009-08-03 14:40:00,18.28,18.29,18.23,18.23,79000.0,15.0038,15.012,14.9627,14.9627,79000.0
2009-08-03 14:50:00,18.23,18.28,18.23,18.25,60400.0,14.9627,15.0038,14.9627,14.9792,60400.0
2009-08-03 15:00:00,18.25,18.29,18.25,18.27,48400.0,14.9792,15.012,14.9792,14.9956,48400.0
2009-08-03 15:10:00,18.27,18.29,18.26,18.29,40600.0,14.9956,15.012,14.9874,15.012,40600.0
2009-08-03 15:20:00,18.3,18.32,18.28,18.29,59800.0,15.0202,15.0366,15.0038,15.012,59800.0
2009-08-03 15:30:00,18.28,18.3,18.25,18.26,86800.0,15.0038,15.0202,14.9792,14.9874,86800.0
2009-08-03 15:40:00,18.25,18.3,18.25,18.26,115400.0,14.9792,15.0202,14.9792,14.9874,115400.0
2009-08-03 15:50:00,18.26,18.31,18.26,18.3,127400.0,14.9874,15.0284,14.9874,15.0202,127400.0
2009-08-04 09:30:00,18.23,18.33,18.08,18.29,62400.0,14.9627,15.0448,14.8396,15.012,62400.0
2009-08-04 09:40:00,18.3,18.36,18.24,18.35,68000.0,15.0202,15.0694,14.971,15.0612,68000.0
2009-08-04 09:50:00,18.35,18.41,18.32,18.36,95200.0,15.0612,15.1105,15.0366,15.0694,95200.0
2009-08-04 10:00:00,18.38,18.42,18.29,18.29,61400.0,15.0859,15.1187,15.012,15.012,61400.0
2009-08-04 10:10:00,18.29,18.35,18.28,18.29,38800.0,15.012,15.0612,15.0038,15.012,38800.0
2009-08-04 10:20:00,18.28,18.3,18.21,18.22,36800.0,15.0038,15.0202,14.9463,14.9545,36800.0
2009-08-04 10:30:00,18.22,18.26,18.21,18.24,89800.0,14.9545,14.9874,14.9463,14.971,89800.0
2009-08-04 10:40:00,18.24,18.31,18.24,18.3,29000.0,14.971,15.0284,14.971,15.0202,29000.0
2009-08-04 10:50:00,18.31,18.35,18.31,18.32,30200.0,15.0284,15.0612,15.0284,15.0366,30200.0
2009-08-04 11:00:00,18.32,18.38,18.32,18.38,32400.0,15.0366,15.0859,15.0366,15.0859,32400.0
2009-08-04 11:10:00,18.37,18.42,18.37,18.41,39000.0,15.0777,15.1187,15.0777,15.1105,39000.0
2009-08-04 11:20:00,18.41,18.41,18.38,18.41,51000.0,15.1105,15.1105,15.0859,15.1105,51000.0
2009-08-04 11:30:00,18.41,18.43,18.38,18.43,60600.0,15.1105,15.1269,15.0859,15.1269,60600.0
2009-08-04 11:40:00,18.43,18.45,18.4,18.4,29800.0,15.1269,15.1433,15.1023,15.1023,29800.0
2009-08-04 11:50:00,18.4,18.43,18.4,18.42,34600.0,15.1023,15.1269,15.1023,15.1187,34600.0
2009-08-04 12:00:00,18.42,18.43,18.39,18.42,59400.0,15.1187,15.1269,15.0941,15.1187,59400.0
2009-08-04 12:10:00,18.42,18.43,18.41,18.42,42200.0,15.1187,15.1269,15.1105,15.1187,42200.0
2009-08-04 12:20:00,18.42,18.43,18.4,18.41,41600.0,15.1187,15.1269,15.1023,15.1105,41600.0
2009-08-04 12:30:00,18.41,18.45,18.41,18.43,43200.0,15.1105,15.1433,15.1105,15.1269,43200.0
2009-08-04 12:40:00,18.43,18.46,18.43,18.46,26400.0,15.1269,15.1515,15.1269,15.1515,26400.0
2009-08-04 12:50:00,18.46,18.48,18.45,18.47,40000.0,15.1515,15.1679,15.1433,15.1597,40000.0
2009-08-04 13:00:00,18.47,18.47,18.41,18.41,50000.0,15.1597,15.1597,15.1105,15.1105,50000.0
2009-08-04 13:10:00,18.41,18.42,18.4,18.42,30000.0,15.1105,15.1187,15.1023,15.1187,30000.0
2009-08-04 13:20:00,18.42,18.43,18.41,18.43,29800.0,15.1187,15.1269,15.1105,15.1269,29800.0
2009-08-04 13:30:00,18.43,18.43,18.4,18.4,35200.0,15.1269,15.1269,15.1023,15.1023,35200.0
2009-08-04 13:40:00,18.4,18.41,18.33,18.33,43800.0,15.1023,15.1105,15.0448,15.0448,43800.0
2009-08-04 13:50:00,18.33,18.34,18.31,18.33,38200.0,15.0448,15.053,15.0284,15.0448,38200.0
2009-08-04 14:00:00,18.33,18.33,18.33,18.33,25600.0,15.0448,15.0448,15.0448,15.0448,25600.0
2009-08-04 14:10:00,18.33,18.34,18.33,18.33,31600.0,15.0448,15.053,15.0448,15.0448,31600.0
2009-08-04 14:20:00,18.34,18.34,18.33,18.34,18000.0,15.053,15.053,15.0448,15.053,18000.0
2009-08-04 14:30:00,18.33,18.36,18.31,18.35,41400.0,15.0448,15.0694,15.0284,15.0612,41400.0
2009-08-04 14:40:00,18.35,18.36,18.33,18.33,30000.0,15.0612,15.0694,15.0448,15.0448,30000.0
2009-08-04 14:50:00,18.34,18.36,18.33,18.34,134400.0,15.053,15.0694,15.0448,15.053,134400.0
2009-08-04 15:00:00,18.34,18.38,18.34,18.37,47000.0,15.053,15.0859,15.053,15.0777,47000.0
2009-08-04 15:10:00,18.37,18.37,18.34,18.36,43600.0,15.0777,15.0777,15.053,15.0694,43600.0
2009-08-04 15:20:00,18.36,18.39,18.34,18.34,42800.0,15.0694,15.0941,15.053,15.053,42800.0
2009-08-04 15:30:00,18.34,18.34,18.3,18.31,76000.0,15.053,15.053,15.0202,15.0284,76000.0
2009-08-04 15:40:00,18.31,18.31,18.27,18.27,122200.0,15.0284,15.0284,14.9956,14.9956,122200.0
2009-08-04 15:50:00,18.28,18.35,18.27,18.34,259000.0,15.0038,15.0612,14.9956,15.053,259000.0
2009-08-05 09:30:00,18.31,18.36,18.2,18.21,42600.0,15.0284,15.0694,14.9381,14.9463,42600.0
2009-08-05 09:40:00,18.21,18.21,18.08,18.09,143800.0,14.9463,14.9463,14.8396,14.8478,143800.0
2009-08-05 09:50:00,18.07,18.08,17.98,18.06,84800.0,14.8314,14.8396,14.7576,14.8232,84800.0
2009-08-05 10:00:00,18.06,18.06,17.95,18.0,82200.0,14.8232,14.8232,14.7329,14.774,82200.0
2009-08-05 10:10:00,18.0,18.02,17.95,17.95,36600.0,14.774,14.7904,14.7329,14.7329,36600.0
2009-08-05 10:20:00,17.95,18.04,17.94,18.03,39000.0,14.7329,14.8068,14.7247,14.7986,39000.0
2009-08-05 10:30:00,18.03,18.04,17.99,18.0,30600.0,14.7986,14.8068,14.7658,14.774,30600.0
2009-08-05 10:40:00,18.0,18.0,17.93,17.95,26800.0,14.774,14.774,14.7165,14.7329,26800.0
2009-08-05 10:50:00,17.94,18.0,17.94,17.99,25200.0,14.7247,14.774,14.7247,14.7658,25200.0
2009-08-05 11:00:00,17.99,17.99,17.95,17.97,35800.0,14.7658,14.7658,14.7329,14.7493,35800.0
2009-08-05 11:10:00,17.99,18.02,17.98,18.0,19800.0,14.7658,14.7904,14.7576,14.774,19800.0
2009-08-05 11:20:00,18.0,18.02,18.0,18.02,15800.0,14.774,14.7904,14.774,14.7904,15800.0
2009-08-05 11:30:00,18.01,18.02,17.97,17.97,29400.0,14.7822,14.7904,14.7493,14.7493,29400.0
2009-08-05 11:40:00,17.97,17.98,17.96,17.98,8800.0,14.7493,14.7576,14.7411,14.7576,8800.0
2009-08-05 11:50:00,17.99,18.03,17.98,18.0,26200.0,14.7658,14.7986,14.7576,14.774,26200.0
2009-08-05 12:00:00,18.0,18.0,17.98,17.99,18800.0,14.774,14.774,14.7576,14.7658,18800.0
2009-08-05 12:10:00,17.98,18.04,17.98,18.04,23400.0,14.7576,14.8068,14.7576,14.8068,23400.0
2009-08-05 12:20:00,18.04,18.06,18.03,18.05,32000.0,14.8068,14.8232,14.7986,14.815,32000.0
2009-08-05 12:30:00,18.05,18.06,18.03,18.03,15400.0,14.815,14.8232,14.7986,14.7986,15400.0
2009-08-05 12:40:00,18.02,18.06,18.02,18.06,20800.0,14.7904,14.8232,14.7904,14.8232,20800.0
2009-08-05 12:50:00,18.07,18.09,18.06,18.06,7400.0,14.8314,14.8478,14.8232,14.8232,7400.0
2009-08-05 13:00:00,18.06,18.07,17.99,18.0,17600.0,14.8232,14.8314,14.7658,14.774,17600.0
2009-08-05 13:10:00,18.0,18.06,18.0,18.06,33000.0,14.774,14.8232,14.774,14.8232,33000.0
2009-08-05 13:20:00,18.06,18.13,18.05,18.13,31000.0,14.8232,14.8807,14.815,14.8807,31000.0
2009-08-05 13:30:00,18.13,18.16,18.13,18.14,58600.0,14.8807,14.9053,14.8807,14.8889,58600.0
2009-08-05 13:40:00,18.14,18.18,18.14,18.14,28000.0,14.8889,14.9217,14.8889,14.8889,28000.0
2009-08-05 13:50:00,18.13,18.14,18.1,18.11,11800.0,14.8807,14.8889,14.856,14.8643,11800.0
2009-08-05 14:00:00,18.11,18.12,18.09,18.11,16800.0,14.8643,14.8725,14.8478,14.8643,16800.0
2009-08-05 14:10:00,18.12,18.13,18.11,18.11,12000.0,14.8725,14.8807,14.8643,14.8643,12000.0
2009-08-05 14:20:00,18.11,18.11,18.09,18.09,15400.0,14.8643,14.8643,14.8478,14.8478,15400.0
2009-08-05 14:30:00,18.09,18.12,18.08,18.1,24200.0,14.8478,14.8725,14.8396,14.856,24200.0
2009-08-05 14:40:00,18.1,18.15,18.1,18.14,25000.0,14.856,14.8971,14.856,14.8889,25000.0
2009-08-05 14:50:00,18.16,18.16,18.14,18.16,16000.0,14.9053,14.9053,14.8889,14.9053,16000.0
2009-08-05 15:00:00,18.15,18.16,18.13,18.14,33000.0,14.8971,14.9053,14.8807,14.8889,33000.0
2009-08-05 15:10:00,18.14,18.15,18.13,18.14,45000.0,14.8889,14.8971,14.8807,14.8889,45000.0
2009-08-05 15:20:00,18.14,18.18,18.14,18.16,33400.0,14.8889,14.9217,14.8889,14.9053,33400.0
2009-08-05 15:30:00,18.16,18.16,18.09,18.11,57000.0,14.9053,14.9053,14.8478,14.8643,57000.0
2009-08-05 15:40:00,18.11,18.11,18.06,18.06,83200.0,14.8643,14.8643,14.8232,14.8232,83200.0
2009-08-05 15:50:00,18.06,18.18,18.06,18.18,514000.0,14.8232,14.9217,14.8232,14.9217,514000.0
2009-08-06 09:30:00,18.16,18.34,18.11,18.3,30200.0,14.9053,15.053,14.8643,15.0202,30200.0
2009-08-06 09:40:00,18.3,18.35,18.28,18.29,80200.0,15.0202,15.0612,15.0038,15.012,80200.0
2009-08-06 09:50:00,18.29,18.29,18.23,18.25,68200.0,15.012,15.012,14.9627,14.9792,68200.0
2009-08-06 10:00:00,18.25,18.25,18.18,18.19,62600.0,14.9792,14.9792,14.9217,14.9299,62600.0
2009-08-06 10:10:00,18.19,18.2,18.05,18.07,99200.0,14.9299,14.9381,14.815,14.8314,99200.0
2009-08-06 10:20:00,18.07,18.08,17.99,18.02,71400.0,14.8314,14.8396,14.7658,14.7904,71400.0
2009-08-06 10:30:00,18.02,18.09,18.01,18.09,38800.0,14.7904,14.8478,14.7822,14.8478,38800.0
2009-08-06 10:40:00,18.09,18.11,18.08,18.1,38000.0,14.8478,14.8643,14.8396,14.856,38000.0
2009-08-06 10:50:00,18.1,18.1,18.06,18.1,49400.0,14.856,14.856,14.8232,14.856,49400.0
2009-08-06 11:00:00,18.1,18.14,18.09,18.13,53400.0,14.856,14.8889,14.8478,14.8807,53400.0
2009-08-06 11:10:00,18.13,18.18,18.13,18.17,19000.0,14.8807,14.9217,14.8807,14.9135,19000.0
2009-08-06 11:20:00,18.17,18.17,18.14,18.14,27400.0,14.9135,14.9135,14.8889,14.8889,27400.0
2009-08-06 11:30:00,18.14,18.14,18.09,18.12,30000.0,14.8889,14.8889,14.8478,14.8725,30000.0
2009-08-06 11:40:00,18.12,18.16,18.12,18.15,74000.0,14.8725,14.9053,14.8725,14.8971,74000.0
2009-08-06 11:50:00,18.15,18.16,18.14,18.16,85400.0,14.8971,14.9053,14.8889,14.9053,85400.0
2009-08-06 12:00:00,18.16,18.16,18.1,18.12,42000.0,14.9053,14.9053,14.856,14.8725,42000.0
2009-08-06 12:10:00,18.12,18.15,18.11,18.15,32200.0,14.8725,14.8971,14.8643,14.8971,32200.0
2009-08-06 12:20:00,18.15,18.16,18.14,18.14,14200.0,14.8971,14.9053,14.8889,14.8889,14200.0
2009-08-06 12:30:00,18.14,18.16,18.13,18.16,13200.0,14.8889,14.9053,14.8807,14.9053,13200.0
2009-08-06 12:40:00,18.16,18.17,18.13,18.14,22200.0,14.9053,14.9135,14.8807,14.8889,22200.0
2009-08-06 12:50:00,18.14,18.17,18.13,18.15,32600.0,14.8889,14.9135,14.8807,14.8971,32600.0
2009-08-06 13:00:00,18.15,18.17,18.15,18.17,31600.0,14.8971,14.9135,14.8971,14.9135,31600.0
2009-08-06 13:10:00,18.16,18.17,18.13,18.13,28000.0,14.9053,14.9135,14.8807,14.8807,28000.0
2009-08-06 13:20:00,18.13,18.16,18.12,18.14,33200.0,14.8807,14.9053,14.8725,14.8889,33200.0
2009-08-06 13:30:00,18.14,18.17,18.12,18.13,66800.0,14.8889,14.9135,14.8725,14.8807,66800.0
2009-08-06 13:40:00,18.12,18.13,18.08,18.12,57800.0,14.8725,14.8807,14.8396,14.8725,57800.0
2009-08-06 13:50:00,18.11,18.13,18.11,18.13,42000.0,14.8643,14.8807,14.8643,14.8807,42000.0
2009-08-06 14:00:00,18.12,18.13,18.03,18.03,70800.0,14.8725,14.8807,14.7986,14.7986,70800.0
2009-08-06 14:10:00,18.04,18.06,18.03,18.04,35600.0,14.8068,14.8232,14.7986,14.8068,35600.0
2009-08-06 14:20:00,18.04,18.09,18.02,18.09,38200.0,14.8068,14.8478,14.7904,14.8478,38200.0
2009-08-06 14:30:00,18.09,18.09,18.05,18.06,23200.0,14.8478,14.8478,14.815,14.8232,23200.0
2009-08-06 14:40:00,18.05,18.06,18.03,18.05,27000.0,14.815,14.8232,14.7986,14.815,27000.0
2009-08-06 14:50:00,18.05,18.08,18.04,18.05,32000.0,14.815,14.8396,14.8068,14.815,32000.0
2009-08-06 15:00:00,18.05,18.11,18.05,18.1,64600.0,14.815,14.8643,14.815,14.856,64600.0
2009-08-06 15:10:00,18.1,18.11,18.07,18.11,28200.0,14.856,14.8643,14.8314,14.8643,28200.0
2009-08-06 15:20:00,18.1,18.14,18.09,18.11,177800.0,14.856,14.8889,14.8478,14.8643,177800.0
2009-08-06 15:30:00,18.11,18.11,18.06,18.11,96800.0,14.8643,14.8643,14.8232,14.8643,96800.0
2009-08-06 15:40:00,18.12,18.14,18.09,18.11,104800.0,14.8725,14.8889,14.8478,14.8643,104800.0
2009-08-06 15:50:00,18.11,18.13,18.08,18.11,148600.0,14.8643,14.8807,14.8396,14.8643,148600.0
2009-08-07 09:30:00,18.3,18.43,18.18,18.37,28400.0,15.0202,15.1269,14.9217,15.0777,28400.0
2009-08-07 09:40:00,18.39,18.4,18.31,18.32,35800.0,15.0941,15.1023,15.0284,15.0366,35800.0
2009-08-07 09:50:00,18.34,18.42,18.34,18.41,53800.0,15.053,15.1187,15.053,15.1105,53800.0
2009-08-07 10:00:00,18.41,18.49,18.38,18.49,98000.0,15.1105,15.1762,15.0859,15.1762,98000.0
2009-08-07 10:10:00,18.49,18.54,18.48,18.5,114200.0,15.1762,15.2172,15.1679,15.1844,114200.0
2009-08-07 10:20:00,18.5,18.52,18.48,18.5,97200.0,15.1844,15.2008,15.1679,15.1844,97200.0
2009-08-07 10:30:00,18.5,18.59,18.5,18.59,82800.0,15.1844,15.2582,15.1844,15.2582,82800.0
2009-08-07 10:40:00,18.59,18.75,18.57,18.74,118400.0,15.2582,15.3896,15.2418,15.3813,118400.0
2009-08-07 10:50:00,18.74,18.76,18.68,18.68,94400.0,15.3813,15.3978,15.3321,15.3321,94400.0
2009-08-07 11:00:00,18.68,18.7,18.66,18.66,47800.0,15.3321,15.3485,15.3157,15.3157,47800.0
2009-08-07 11:10:00,18.67,18.68,18.66,18.66,48800.0,15.3239,15.3321,15.3157,15.3157,48800.0
2009-08-07 11:20:00,18.67,18.67,18.65,18.66,41600.0,15.3239,15.3239,15.3075,15.3157,41600.0
2009-08-07 11:30:00,18.67,18.68,18.66,18.67,44400.0,15.3239,15.3321,15.3157,15.3239,44400.0
2009-08-07 11:40:00,18.68,18.7,18.63,18.64,90400.0,15.3321,15.3485,15.2911,15.2993,90400.0
2009-08-07 11:50:00,18.63,18.75,18.63,18.74,86200.0,15.2911,15.3896,15.2911,15.3813,86200.0
2009-08-07 12:00:00,18.74,18.75,18.73,18.75,35400.0,15.3813,15.3896,15.3731,15.3896,35400.0
2009-08-07 12:10:00,18.75,18.84,18.75,18.84,89800.0,15.3896,15.4634,15.3896,15.4634,89800.0
2009-08-07 12:20:00,18.84,18.85,18.83,18.85,103200.0,15.4634,15.4716,15.4552,15.4716,103200.0
2009-08-07 12:30:00,18.85,18.93,18.85,18.87,95000.0,15.4716,15.5373,15.4716,15.488,95000.0
2009-08-07 12:40:00,18.88,18.88,18.79,18.79,84800.0,15.4963,15.4963,15.4224,15.4224,84800.0
2009-08-07 12:50:00,18.79,18.81,18.78,18.78,35800.0,15.4224,15.4388,15.4142,15.4142,35800.0
2009-08-07 13:00:00,18.78,18.78,18.75,18.75,50200.0,15.4142,15.4142,15.3896,15.3896,50200.0
2009-08-07 13:10:00,18.75,18.75,18.72,18.73,69200.0,15.3896,15.3896,15.3649,15.3731,69200.0
2009-08-07 13:20:00,18.73,18.77,18.72,18.77,51000.0,15.3731,15.406,15.3649,15.406,51000.0
2009-08-07 13:30:00,18.77,18.77,18.73,18.76,41000.0,15.406,15.406,15.3731,15.3978,41000.0
2009-08-07 13:40:00,18.75,18.77,18.73,18.77,48400.0,15.3896,15.406,15.3731,15.406,48400.0
2009-08-07 13:50:00,18.76,18.79,18.75,18.79,67800.0,15.3978,15.4224,15.3896,15.4224,67800.0
2009-08-07 14:00:00,18.78,18.78,18.74,18.74,55600.0,15.4142,15.4142,15.3813,15.3813,55600.0
2009-08-07 14:10:00,18.74,18.75,18.73,18.73,24200.0,15.3813,15.3896,15.3731,15.3731,24200.0
2009-08-07 14:20:00,18.73,18.75,18.71,18.71,32600.0,15.3731,15.3896,15.3567,15.3567,32600.0
2009-08-07 14:30:00,18.71,18.72,18.7,18.7,22400.0,15.3567,15.3649,15.3485,15.3485,22400.0
2009-08-07 14:40:00,18.7,18.72,18.69,18.7,32800.0,15.3485,15.3649,15.3403,15.3485,32800.0
2009-08-07 14:50:00,18.7,18.73,18.7,18.73,25200.0,15.3485,15.3731,15.3485,15.3731,25200.0
2009-08-07 15:00:00,18.73,18.74,18.71,18.72,52400.0,15.3731,15.3813,15.3567,15.3649,52400.0
2009-08-07 15:10:00,18.72,18.72,18.68,18.68,49800.0,15.3649,15.3649,15.3321,15.3321,49800.0
2009-08-07 15:20:00,18.68,18.72,18.67,18.72,58600.0,15.3321,15.3649,15.3239,15.3649,58600.0
2009-08-07 15:30:00,18.71,18.72,18.65,18.66,187800.0,15.3567,15.3649,15.3075,15.3157,187800.0
2009-08-07 15:40:00,18.66,18.68,18.63,18.64,98400.0,15.3157,15.3321,15.2911,15.2993,98400.0
2009-08-07 15:50:00,18.64,18.66,18.59,18.61,421600.0,15.2993,15.3157,15.2582,15.2746,421600.0
2009-08-10 09:30:00,18.57,18.69,18.42,18.5,72000.0,15.2418,15.3403,15.1187,15.1844,72000.0
2009-08-10 09:40:00,18.52,18.52,18.5,18.51,87000.0,15.2008,15.2008,15.1844,15.1926,87000.0
2009-08-10 09:50:00,18.53,18.62,18.51,18.57,66800.0,15.209,15.2829,15.1926,15.2418,66800.0
2009-08-10 10:00:00,18.56,18.56,18.5,18.52,58400.0,15.2336,15.2336,15.1844,15.2008,58400.0
2009-08-10 10:10:00,18.52,18.55,18.5,18.5,42000.0,15.2008,15.2254,15.1844,15.1844,42000.0
2009-08-10 10:20:00,18.51,18.53,18.5,18.51,119600.0,15.1926,15.209,15.1844,15.1926,119600.0
2009-08-10 10:30:00,18.52,18.52,18.45,18.5,140800.0,15.2008,15.2008,15.1433,15.1844,140800.0
2009-08-10 10:40:00,18.5,18.55,18.5,18.53,109400.0,15.1844,15.2254,15.1844,15.209,109400.0
2009-08-10 10:50:00,18.53,18.59,18.52,18.55,38000.0,15.209,15.2582,15.2008,15.2254,38000.0
2009-08-10 11:00:00,18.55,18.62,18.55,18.61,46200.0,15.2254,15.2829,15.2254,15.2746,46200.0
2009-08-10 11:10:00,18.61,18.65,18.61,18.65,31600.0,15.2746,15.3075,15.2746,15.3075,31600.0
2009-08-10 11:20:00,18.65,18.66,18.64,18.65,16200.0,15.3075,15.3157,15.2993,15.3075,16200.0
2009-08-10 11:30:00,18.65,18.69,18.64,18.69,22000.0,15.3075,15.3403,15.2993,15.3403,22000.0
2009-08-10 11:40:00,18.7,18.7,18.67,18.67,29000.0,15.3485,15.3485,15.3239,15.3239,29000.0
2009-08-10 11:50:00,18.68,18.68,18.64,18.68,21000.0,15.3321,15.3321,15.2993,15.3321,21000.0
2009-08-10 12:00:00,18.67,18.69,18.66,18.68,69800.0,15.3239,15.3403,15.3157,15.3321,69800.0
2009-08-10 12:10:00,18.68,18.71,18.63,18.67,96800.0,15.3321,15.3567,15.2911,15.3239,96800.0
2009-08-10 12:20:00,18.68,18.68,18.63,18.63,142800.0,15.3321,15.3321,15.2911,15.2911,142800.0
2009-08-10 12:30:00,18.64,18.67,18.61,18.65,79200.0,15.2993,15.3239,15.2746,15.3075,79200.0
2009-08-10 12:40:00,18.65,18.65,18.61,18.61,31400.0,15.3075,15.3075,15.2746,15.2746,31400.0
2009-08-10 12:50:00,18.61,18.63,18.55,18.63,57000.0,15.2746,15.2911,15.2254,15.2911,57000.0
2009-08-10 13:00:00,18.58,18.58,18.5,18.5,79000.0,15.25,15.25,15.1844,15.1844,79000.0
2009-08-10 13:10:00,18.52,18.55,18.52,18.54,27000.0,15.2008,15.2254,15.2008,15.2172,27000.0
2009-08-10 13:20:00,18.54,18.59,18.53,18.59,47200.0,15.2172,15.2582,15.209,15.2582,47200.0
2009-08-10 13:30:00,18.58,18.61,18.58,18.59,25600.0,15.25,15.2746,15.25,15.2582,25600.0
2009-08-10 13:40:00,18.58,18.61,18.58,18.59,18800.0,15.25,15.2746,15.25,15.2582,18800.0
2009-08-10 13:50:00,18.59,18.6,18.58,18.58,22600.0,15.2582,15.2664,15.25,15.25,22600.0
2009-08-10 14:00:00,18.59,18.63,18.58,18.6,49400.0,15.2582,15.2911,15.25,15.2664,49400.0
2009-08-10 14:10:00,18.6,18.61,18.55,18.56,29600.0,15.2664,15.2746,15.2254,15.2336,29600.0
2009-08-10 14:20:00,18.56,18.58,18.55,18.58,34800.0,15.2336,15.25,15.2254,15.25,34800.0
2009-08-10 14:30:00,18.58,18.6,18.58,18.59,40400.0,15.25,15.2664,15.25,15.2582,40400.0
2009-08-10 14:40:00,18.58,18.6,18.58,18.59,24800.0,15.25,15.2664,15.25,15.2582,24800.0
2009-08-10 14:50:00,18.59,18.61,18.57,18.6,32200.0,15.2582,15.2746,15.2418,15.2664,32200.0
2009-08-10 15:00:00,18.61,18.63,18.59,18.6,47200.0,15.2746,15.2911,15.2582,15.2664,47200.0
2009-08-10 15:10:00,18.6,18.61,18.59,18.61,45800.0,15.2664,15.2746,15.2582,15.2746,45800.0
2009-08-10 15:20:00,18.62,18.68,18.6,18.66,141400.0,15.2829,15.3321,15.2664,15.3157,141400.0
2009-08-10 15:30:00,18.66,18.67,18.63,18.65,248800.0,15.3157,15.3239,15.2911,15.3075,248800.0
2009-08-10 15:40:00,18.65,18.68,18.63,18.67,142000.0,15.3075,15.3321,15.2911,15.3239,142000.0
2009-08-10 15:50:00,18.67,18.68,18.62,18.66,317400.0,15.3239,15.3321,15.2829,15.3157,317400.0
2009-08-11 09:30:00,18.6,18.77,18.58,18.67,78600.0,15.2664,15.406,15.25,15.3239,78600.0
2009-08-11 09:40:00,18.66,18.68,18.52,18.54,127200.0,15.3157,15.3321,15.2008,15.2172,127200.0
2009-08-11 09:50:00,18.54,18.61,18.51,18.59,97200.0,15.2172,15.2746,15.1926,15.2582,97200.0
2009-08-11 10:00:00,18.6,18.61,18.55,18.57,113600.0,15.2664,15.2746,15.2254,15.2418,113600.0
2009-08-11 10:10:00,18.56,18.59,18.56,18.57,91400.0,15.2336,15.2582,15.2336,15.2418,91400.0
2009-08-11 10:20:00,18.56,18.57,18.51,18.53,46800.0,15.2336,15.2418,15.1926,15.209,46800.0
2009-08-11 10:30:00,18.53,18.54,18.48,18.49,70000.0,15.209,15.2172,15.1679,15.1762,70000.0
2009-08-11 10:40:00,18.49,18.51,18.46,18.47,48200.0,15.1762,15.1926,15.1515,15.1597,48200.0
2009-08-11 10:50:00,18.47,18.5,18.44,18.46,53600.0,15.1597,15.1844,15.1351,15.1515,53600.0
2009-08-11 11:00:00,18.46,18.47,18.42,18.43,31800.0,15.1515,15.1597,15.1187,15.1269,31800.0
2009-08-11 11:10:00,18.44,18.45,18.39,18.4,25400.0,15.1351,15.1433,15.0941,15.1023,25400.0
2009-08-11 11:20:00,18.41,18.46,18.39,18.46,34400.0,15.1105,15.1515,15.0941,15.1515,34400.0
2009-08-11 11:30:00,18.45,18.47,18.43,18.44,47200.0,15.1433,15.1597,15.1269,15.1351,47200.0
2009-08-11 11:40:00,18.44,18.49,18.44,18.47,87000.0,15.1351,15.1762,15.1351,15.1597,87000.0
2009-08-11 11:50:00,18.46,18.48,18.44,18.47,34600.0,15.1515,15.1679,15.1351,15.1597,34600.0
2009-08-11 12:00:00,18.48,18.5,18.46,18.49,40400.0,15.1679,15.1844,15.1515,15.1762,40400.0
2009-08-11 12:10:00,18.5,18.52,18.47,18.51,24000.0,15.1844,15.2008,15.1597,15.1926,24000.0
2009-08-11 12:20:00,18.52,18.52,18.48,18.48,49600.0,15.2008,15.2008,15.1679,15.1679,49600.0
2009-08-11 12:30:00,18.49,18.49,18.46,18.47,14800.0,15.1762,15.1762,15.1515,15.1597,14800.0
2009-08-11 12:40:00,18.47,18.47,18.43,18.43,21600.0,15.1597,15.1597,15.1269,15.1269,21600.0
2009-08-11 12:50:00,18.43,18.43,18.42,18.43,17800.0,15.1269,15.1269,15.1187,15.1269,17800.0
2009-08-11 13:00:00,18.42,18.43,18.4,18.43,110800.0,15.1187,15.1269,15.1023,15.1269,110800.0
2009-08-11 13:10:00,18.42,18.44,18.41,18.44,17000.0,15.1187,15.1351,15.1105,15.1351,17000.0
2009-08-11 13:20:00,18.43,18.45,18.42,18.42,28400.0,15.1269,15.1433,15.1187,15.1187,28400.0
2009-08-11 13:30:00,18.43,18.46,18.43,18.43,28000.0,15.1269,15.1515,15.1269,15.1269,28000.0
2009-08-11 13:40:00,18.43,18.48,18.43,18.47,32000.0,15.1269,15.1679,15.1269,15.1597,32000.0
2009-08-11 13:50:00,18.48,18.49,18.42,18.42,86800.0,15.1679,15.1762,15.1187,15.1187,86800.0
2009-08-11 14:00:00,18.43,18.45,18.43,18.44,32400.0,15.1269,15.1433,15.1269,15.1351,32400.0
2009-08-11 14:10:00,18.44,18.46,18.42,18.43,33400.0,15.1351,15.1515,15.1187,15.1269,33400.0
2009-08-11 14:20:00,18.43,18.45,18.42,18.45,54400.0,15.1269,15.1433,15.1187,15.1433,54400.0
2009-08-11 14:30:00,18.45,18.47,18.44,18.46,98400.0,15.1433,15.1597,15.1351,15.1515,98400.0
2009-08-11 14:40:00,18.46,18.48,18.45,18.46,19400.0,15.1515,15.1679,15.1433,15.1515,19400.0
2009-08-11 14:50:00,18.45,18.48,18.43,18.47,50200.0,15.1433,15.1679,15.1269,15.1597,50200.0
2009-08-11 15:00:00,18.47,18.52,18.47,18.49,58600.0,15.1597,15.2008,15.1597,15.1762,58600.0
2009-08-11 15:10:00,18.49,18.52,18.48,18.51,43600.0,15.1762,15.2008,15.1679,15.1926,43600.0
2009-08-11 15:20:00,18.52,18.56,18.5,18.55,46600.0,15.2008,15.2336,15.1844,15.2254,46600.0
2009-08-11 15:30:00,18.55,18.55,18.52,18.53,74000.0,15.2254,15.2254,15.2008,15.209,74000.0
2009-08-11 15:40:00,18.53,18.56,18.52,18.54,64400.0,15.209,15.2336,15.2008,15.2172,64400.0
2009-08-11 15:50:00,18.54,18.54,18.47,18.47,93600.0,15.2172,15.2172,15.1597,15.1597,93600.0
2009-08-12 09:30:00,18.47,18.62,18.46,18.54,51000.0,15.1597,15.2829,15.1515,15.2172,51000.0
2009-08-12 09:40:00,18.55,18.59,18.46,18.49,62200.0,15.2254,15.2582,15.1515,15.1762,62200.0
2009-08-12 09:50:00,18.49,18.51,18.47,18.51,66800.0,15.1762,15.1926,15.1597,15.1926,66800.0
2009-08-12 10:00:00,18.51,18.66,18.51,18.63,193000.0,15.1926,15.3157,15.1926,15.2911,193000.0
2009-08-12 10:10:00,18.63,18.68,18.61,18.65,72800.0,15.2911,15.3321,15.2746,15.3075,72800.0
2009-08-12 10:20:00,18.65,18.75,18.64,18.72,110400.0,15.3075,15.3896,15.2993,15.3649,110400.0
2009-08-12 10:30:00,18.71,18.79,18.7,18.71,98400.0,15.3567,15.4224,15.3485,15.3567,98400.0
2009-08-12 10:40:00,18.71,18.78,18.71,18.78,231400.0,15.3567,15.4142,15.3567,15.4142,231400.0
2009-08-12 10:50:00,18.78,18.8,18.76,18.79,98000.0,15.4142,15.4306,15.3978,15.4224,98000.0
2009-08-12 11:00:00,18.77,18.81,18.7,18.7,113800.0,15.406,15.4388,15.3485,15.3485,113800.0
2009-08-12 11:10:00,18.7,18.75,18.67,18.71,99400.0,15.3485,15.3896,15.3239,15.3567,99400.0
2009-08-12 11:20:00,18.71,18.86,18.71,18.86,140600.0,15.3567,15.4798,15.3567,15.4798,140600.0
2009-08-12 11:30:00,18.86,18.93,18.85,18.9,154400.0,15.4798,15.5373,15.4716,15.5127,154400.0
2009-08-12 11:40:00,18.9,18.9,18.83,18.83,132600.0,15.5127,15.5127,15.4552,15.4552,132600.0
2009-08-12 11:50:00,18.83,18.83,18.73,18.77,78200.0,15.4552,15.4552,15.3731,15.406,78200.0
2009-08-12 12:00:00,18.75,18.89,18.75,18.89,155600.0,15.3896,15.5045,15.3896,15.5045,155600.0
2009-08-12 12:10:00,18.9,18.92,18.84,18.84,38000.0,15.5127,15.5291,15.4634,15.4634,38000.0
2009-08-12 12:20:00,18.84,18.9,18.83,18.9,49600.0,15.4634,15.5127,15.4552,15.5127,49600.0
2009-08-12 12:30:00,18.9,18.91,18.86,18.88,47200.0,15.5127,15.5209,15.4798,15.4963,47200.0
2009-08-12 12:40:00,18.89,18.96,18.88,18.95,94200.0,15.5045,15.5619,15.4963,15.5537,94200.0
2009-08-12 12:50:00,18.96,19.02,18.96,19.0,118200.0,15.5619,15.6112,15.5619,15.5947,118200.0
2009-08-12 13:00:00,19.0,19.0,18.95,18.98,39600.0,15.5947,15.5947,15.5537,15.5783,39600.0
2009-08-12 13:10:00,18.97,19.01,18.96,18.98,84600.0,15.5701,15.603,15.5619,15.5783,84600.0
2009-08-12 13:20:00,18.99,19.1,18.98,19.08,113000.0,15.5865,15.6768,15.5783,15.6604,113000.0
2009-08-12 13:30:00,19.08,19.09,19.02,19.05,80000.0,15.6604,15.6686,15.6112,15.6358,80000.0
2009-08-12 13:40:00,19.05,19.09,18.96,19.0,88000.0,15.6358,15.6686,15.5619,15.5947,88000.0
2009-08-12 13:50:00,19.0,19.0,18.93,18.96,39400.0,15.5947,15.5947,15.5373,15.5619,39400.0
2009-08-12 14:00:00,18.96,18.96,18.9,18.91,42000.0,15.5619,15.5619,15.5127,15.5209,42000.0
2009-08-12 14:10:00,18.9,19.01,18.88,18.95,109800.0,15.5127,15.603,15.4963,15.5537,109800.0
2009-08-12 14:20:00,18.96,19.01,18.89,18.91,74200.0,15.5619,15.603,15.5045,15.5209,74200.0
2009-08-12 14:30:00,18.91,18.95,18.88,18.9,84000.0,15.5209,15.5537,15.4963,15.5127,84000.0
2009-08-12 14:40:00,18.91,18.95,18.89,18.9,100400.0,15.5209,15.5537,15.5045,15.5127,100400.0
2009-08-12 14:50:00,18.9,19.07,18.88,19.07,135000.0,15.5127,15.6522,15.4963,15.6522,135000.0
2009-08-12 15:00:00,19.07,19.11,18.93,18.97,149600.0,15.6522,15.685,15.5373,15.5701,149600.0
2009-08-12 15:10:00,18.97,19.0,18.96,18.97,111600.0,15.5701,15.5947,15.5619,15.5701,111600.0
2009-08-12 15:20:00,18.97,19.0,18.9,18.93,151000.0,15.5701,15.5947,15.5127,15.5373,151000.0
2009-08-12 15:30:00,18.94,18.99,18.92,18.94,134800.0,15.5455,15.5865,15.5291,15.5455,134800.0
2009-08-12 15:40:00,18.94,18.95,18.9,18.91,243200.0,15.5455,15.5537,15.5127,15.5209,243200.0
2009-08-12 15:50:00,18.91,18.91,18.8,18.84,297000.0,15.5209,15.5209,15.4306,15.4634,297000.0
2009-08-13 09:30:00,18.3,18.6,18.27,18.44,196200.0,15.0202,15.2664,14.9956,15.1351,196200.0
2009-08-13 09:40:00,18.44,18.95,18.32,18.6,405200.0,15.1351,15.5537,15.0366,15.2664,405200.0
2009-08-13 09:50:00,18.64,18.82,18.56,18.71,197800.0,15.2993,15.447,15.2336,15.3567,197800.0
2009-08-13 10:00:00,18.7,18.71,18.57,18.68,102600.0,15.3485,15.3567,15.2418,15.3321,102600.0
2009-08-13 10:10:00,18.67,18.71,18.6,18.66,68400.0,15.3239,15.3567,15.2664,15.3157,68400.0
2009-08-13 10:20:00,18.67,18.72,18.63,18.65,71000.0,15.3239,15.3649,15.2911,15.3075,71000.0
2009-08-13 10:30:00,18.67,18.8,18.64,18.77,62400.0,15.3239,15.4306,15.2993,15.406,62400.0
2009-08-13 10:40:00,18.77,18.85,18.71,18.81,174200.0,15.406,15.4716,15.3567,15.4388,174200.0
2009-08-13 10:50:00,18.8,18.84,18.75,18.77,46000.0,15.4306,15.4634,15.3896,15.406,46000.0
2009-08-13 11:00:00,18.77,18.79,18.72,18.78,62600.0,15.406,15.4224,15.3649,15.4142,62600.0
2009-08-13 11:10:00,18.77,18.78,18.69,18.73,29200.0,15.406,15.4142,15.3403,15.3731,29200.0
2009-08-13 11:20:00,18.72,18.74,18.63,18.63,58400.0,15.3649,15.3813,15.2911,15.2911,58400.0
2009-08-13 11:30:00,18.63,18.67,18.56,18.63,154400.0,15.2911,15.3239,15.2336,15.2911,154400.0
2009-08-13 11:40:00,18.63,18.66,18.54,18.57,166200.0,15.2911,15.3157,15.2172,15.2418,166200.0
2009-08-13 11:50:00,18.57,18.6,18.55,18.56,115800.0,15.2418,15.2664,15.2254,15.2336,115800.0
2009-08-13 12:00:00,18.56,18.56,18.52,18.55,109200.0,15.2336,15.2336,15.2008,15.2254,109200.0
2009-08-13 12:10:00,18.55,18.55,18.49,18.54,211800.0,15.2254,15.2254,15.1762,15.2172,211800.0
2009-08-13 12:20:00,18.55,18.58,18.55,18.56,87000.0,15.2254,15.25,15.2254,15.2336,87000.0
2009-08-13 12:30:00,18.56,18.57,18.55,18.55,57600.0,15.2336,15.2418,15.2254,15.2254,57600.0
2009-08-13 12:40:00,18.56,18.62,18.54,18.61,155600.0,15.2336,15.2829,15.2172,15.2746,155600.0
2009-08-13 12:50:00,18.61,18.61,18.56,18.57,49600.0,15.2746,15.2746,15.2336,15.2418,49600.0
2009-08-13 13:00:00,18.57,18.66,18.56,18.62,186600.0,15.2418,15.3157,15.2336,15.2829,186600.0
2009-08-13 13:10:00,18.62,18.7,18.61,18.67,96000.0,15.2829,15.3485,15.2746,15.3239,96000.0
2009-08-13 13:20:00,18.67,18.68,18.67,18.68,69600.0,15.3239,15.3321,15.3239,15.3321,69600.0
2009-08-13 13:30:00,18.68,18.72,18.65,18.71,86800.0,15.3321,15.3649,15.3075,15.3567,86800.0
2009-08-13 13:40:00,18.71,18.72,18.69,18.71,98000.0,15.3567,15.3649,15.3403,15.3567,98000.0
2009-08-13 13:50:00,18.71,18.72,18.7,18.71,65600.0,15.3567,15.3649,15.3485,15.3567,65600.0
2009-08-13 14:00:00,18.71,18.75,18.7,18.73,104800.0,15.3567,15.3896,15.3485,15.3731,104800.0
2009-08-13 14:10:00,18.73,18.78,18.73,18.78,128400.0,15.3731,15.4142,15.3731,15.4142,128400.0
2009-08-13 14:20:00,18.77,18.85,18.77,18.81,158600.0,15.406,15.4716,15.406,15.4388,158600.0
2009-08-13 14:30:00,18.81,18.89,18.81,18.86,151200.0,15.4388,15.5045,15.4388,15.4798,151200.0
2009-08-13 14:40:00,18.86,18.9,18.84,18.9,108800.0,15.4798,15.5127,15.4634,15.5127,108800.0
2009-08-13 14:50:00,18.89,18.96,18.87,18.87,137200.0,15.5045,15.5619,15.488,15.488,137200.0
2009-08-13 15:00:00,18.87,18.97,18.86,18.91,156600.0,15.488,15.5701,15.4798,15.5209,156600.0
2009-08-13 15:10:00,18.9,19.0,18.9,18.99,140200.0,15.5127,15.5947,15.5127,15.5865,140200.0
2009-08-13 15:20:00,18.99,18.99,18.93,18.94,135000.0,15.5865,15.5865,15.5373,15.5455,135000.0
2009-08-13 15:30:00,18.94,18.97,18.84,18.85,315600.0,15.5455,15.5701,15.4634,15.4716,315600.0
2009-08-13 15:40:00,18.84,18.93,18.83,18.87,343600.0,15.4634,15.5373,15.4552,15.488,343600.0
2009-08-13 15:50:00,18.87,18.91,18.84,18.91,211200.0,15.488,15.5209,15.4634,15.5209,211200.0
2009-08-14 09:30:00,18.7,18.79,18.61,18.64,176400.0,15.3485,15.4224,15.2746,15.2993,176400.0
2009-08-14 09:40:00,18.63,18.69,18.57,18.64,112800.0,15.2911,15.3403,15.2418,15.2993,112800.0
2009-08-14 09:50:00,18.64,18.67,18.49,18.5,196600.0,15.2993,15.3239,15.1762,15.1844,196600.0
2009-08-14 10:00:00,18.5,18.53,18.4,18.4,166200.0,15.1844,15.209,15.1023,15.1023,166200.0
2009-08-14 10:10:00,18.4,18.48,18.37,18.46,132800.0,15.1023,15.1679,15.0777,15.1515,132800.0
2009-08-14 10:20:00,18.46,18.51,18.45,18.48,50400.0,15.1515,15.1926,15.1433,15.1679,50400.0
2009-08-14 10:30:00,18.47,18.47,18.36,18.4,149200.0,15.1597,15.1597,15.0694,15.1023,149200.0
2009-08-14 10:40:00,18.39,18.39,18.19,18.2,358600.0,15.0941,15.0941,14.9299,14.9381,358600.0
2009-08-14 10:50:00,18.2,18.22,18.18,18.22,162800.0,14.9381,14.9545,14.9217,14.9545,162800.0
2009-08-14 11:00:00,18.22,18.23,18.15,18.16,103800.0,14.9545,14.9627,14.8971,14.9053,103800.0
2009-08-14 11:10:00,18.16,18.17,18.11,18.13,58200.0,14.9053,14.9135,14.8643,14.8807,58200.0
2009-08-14 11:20:00,18.13,18.14,18.04,18.04,93200.0,14.8807,14.8889,14.8068,14.8068,93200.0
2009-08-14 11:30:00,18.05,18.13,18.02,18.09,49400.0,14.815,14.8807,14.7904,14.8478,49400.0
2009-08-14 11:40:00,18.09,18.16,18.09,18.16,34800.0,14.8478,14.9053,14.8478,14.9053,34800.0
2009-08-14 11:50:00,18.16,18.18,18.15,18.16,40200.0,14.9053,14.9217,14.8971,14.9053,40200.0
2009-08-14 12:00:00,18.17,18.21,18.16,18.18,62400.0,14.9135,14.9463,14.9053,14.9217,62400.0
2009-08-14 12:10:00,18.17,18.17,18.11,18.15,54000.0,14.9135,14.9135,14.8643,14.8971,54000.0
2009-08-14 12:20:00,18.15,18.16,18.12,18.13,23800.0,14.8971,14.9053,14.8725,14.8807,23800.0
2009-08-14 12:30:00,18.13,18.13,18.09,18.1,37400.0,14.8807,14.8807,14.8478,14.856,37400.0
2009-08-14 12:40:00,18.09,18.1,18.06,18.06,40600.0,14.8478,14.856,14.8232,14.8232,40600.0
2009-08-14 12:50:00,18.06,18.06,17.99,17.99,205200.0,14.8232,14.8232,14.7658,14.7658,205200.0
2009-08-14 13:00:00,18.0,18.1,17.98,18.09,67800.0,14.774,14.856,14.7576,14.8478,67800.0
2009-08-14 13:10:00,18.09,18.1,18.08,18.09,28200.0,14.8478,14.856,14.8396,14.8478,28200.0
2009-08-14 13:20:00,18.1,18.1,18.0,18.0,87000.0,14.856,14.856,14.774,14.774,87000.0
2009-08-14 13:30:00,18.02,18.03,17.91,18.01,327400.0,14.7904,14.7986,14.7001,14.7822,327400.0
2009-08-14 13:40:00,18.01,18.1,18.0,18.1,99000.0,14.7822,14.856,14.774,14.856,99000.0
2009-08-14 13:50:00,18.09,18.11,18.08,18.1,109800.0,14.8478,14.8643,14.8396,14.856,109800.0
2009-08-14 14:00:00,18.1,18.11,18.01,18.06,140600.0,14.856,14.8643,14.7822,14.8232,140600.0
2009-08-14 14:10:00,18.06,18.1,18.04,18.07,46800.0,14.8232,14.856,14.8068,14.8314,46800.0
2009-08-14 14:20:00,18.07,18.08,18.05,18.05,33400.0,14.8314,14.8396,14.815,14.815,33400.0
2009-08-14 14:30:00,18.04,18.04,17.97,18.03,158800.0,14.8068,14.8068,14.7493,14.7986,158800.0
2009-08-14 14:40:00,18.03,18.05,18.02,18.04,38400.0,14.7986,14.815,14.7904,14.8068,38400.0
2009-08-14 14:50:00,18.04,18.04,17.97,18.0,131400.0,14.8068,14.8068,14.7493,14.774,131400.0
2009-08-14 15:00:00,18.0,18.03,17.97,18.0,148600.0,14.774,14.7986,14.7493,14.774,148600.0
2009-08-14 15:10:00,18.0,18.01,17.98,18.0,113000.0,14.774,14.7822,14.7576,14.774,113000.0
2009-08-14 15:20:00,18.0,18.0,17.93,17.94,166800.0,14.774,14.774,14.7165,14.7247,166800.0
2009-08-14 15:30:00,17.94,18.02,17.93,18.0,133200.0,14.7247,14.7904,14.7165,14.774,133200.0
2009-08-14 15:40:00,18.0,18.06,18.0,18.03,353800.0,14.774,14.8232,14.774,14.7986,353800.0
2009-08-14 15:50:00,18.03,18.07,17.99,18.05,420000.0,14.7986,14.8314,14.7658,14.815,420000.0
2009-08-17 09:30:00,17.8,17.8,17.66,17.73,51400.0,14.6098,14.6098,14.4949,14.5524,51400.0
2009-08-17 09:40:00,17.72,17.76,17.66,17.68,151800.0,14.5442,14.577,14.4949,14.5113,151800.0
2009-08-17 09:50:00,17.68,17.72,17.63,17.68,149000.0,14.5113,14.5442,14.4703,14.5113,149000.0
2009-08-17 10:00:00,17.68,17.75,17.66,17.71,239400.0,14.5113,14.5688,14.4949,14.5359,239400.0
2009-08-17 10:10:00,17.71,17.76,17.68,17.74,191800.0,14.5359,14.577,14.5113,14.5606,191800.0
2009-08-17 10:20:00,17.74,17.78,17.73,17.77,130800.0,14.5606,14.5934,14.5524,14.5852,130800.0
2009-08-17 10:30:00,17.76,17.78,17.72,17.75,96600.0,14.577,14.5934,14.5442,14.5688,96600.0
2009-08-17 10:40:00,17.75,17.8,17.75,17.78,129400.0,14.5688,14.6098,14.5688,14.5934,129400.0
2009-08-17 10:50:00,17.78,17.82,17.74,17.78,140800.0,14.5934,14.6262,14.5606,14.5934,140800.0
2009-08-17 11:00:00,17.78,17.78,17.73,17.74,65400.0,14.5934,14.5934,14.5524,14.5606,65400.0
2009-08-17 11:10:00,17.74,17.77,17.7,17.71,60200.0,14.5606,14.5852,14.5277,14.5359,60200.0
2009-08-17 11:20:00,17.71,17.78,17.71,17.77,62200.0,14.5359,14.5934,14.5359,14.5852,62200.0
2009-08-17 11:30:00,17.77,17.77,17.72,17.72,50000.0,14.5852,14.5852,14.5442,14.5442,50000.0
2009-08-17 11:40:00,17.72,17.74,17.7,17.74,41000.0,14.5442,14.5606,14.5277,14.5606,41000.0
2009-08-17 11:50:00,17.74,17.77,17.71,17.72,94600.0,14.5606,14.5852,14.5359,14.5442,94600.0
2009-08-17 12:00:00,17.72,17.74,17.68,17.7,98600.0,14.5442,14.5606,14.5113,14.5277,98600.0
2009-08-17 12:10:00,17.69,17.7,17.67,17.68,183200.0,14.5195,14.5277,14.5031,14.5113,183200.0
2009-08-17 12:20:00,17.68,17.7,17.67,17.7,61000.0,14.5113,14.5277,14.5031,14.5277,61000.0
2009-08-17 12:30:00,17.7,17.7,17.68,17.68,34800.0,14.5277,14.5277,14.5113,14.5113,34800.0
2009-08-17 12:40:00,17.68,17.68,17.66,17.67,55400.0,14.5113,14.5113,14.4949,14.5031,55400.0
2009-08-17 12:50:00,17.67,17.67,17.66,17.66,43800.0,14.5031,14.5031,14.4949,14.4949,43800.0
2009-08-17 13:00:00,17.66,17.66,17.65,17.65,82400.0,14.4949,14.4949,14.4867,14.4867,82400.0
2009-08-17 13:10:00,17.65,17.66,17.64,17.65,60800.0,14.4867,14.4949,14.4785,14.4867,60800.0
2009-08-17 13:20:00,17.65,17.65,17.6,17.61,123000.0,14.4867,14.4867,14.4457,14.4539,123000.0
2009-08-17 13:30:00,17.61,17.61,17.55,17.56,135400.0,14.4539,14.4539,14.4046,14.4128,135400.0
2009-08-17 13:40:00,17.56,17.56,17.52,17.52,125600.0,14.4128,14.4128,14.38,14.38,125600.0
2009-08-17 13:50:00,17.52,17.56,17.52,17.55,288600.0,14.38,14.4128,14.38,14.4046,288600.0
2009-08-17 14:00:00,17.55,17.55,17.52,17.52,124800.0,14.4046,14.4046,14.38,14.38,124800.0
2009-08-17 14:10:00,17.52,17.53,17.5,17.5,73600.0,14.38,14.3882,14.3636,14.3636,73600.0
2009-08-17 14:20:00,17.5,17.52,17.48,17.51,74600.0,14.3636,14.38,14.3472,14.3718,74600.0
2009-08-17 14:30:00,17.51,17.55,17.5,17.53,315600.0,14.3718,14.4046,14.3636,14.3882,315600.0
2009-08-17 14:40:00,17.53,17.53,17.48,17.49,52000.0,14.3882,14.3882,14.3472,14.3554,52000.0
2009-08-17 14:50:00,17.49,17.5,17.49,17.5,55000.0,14.3554,14.3636,14.3554,14.3636,55000.0
2009-08-17 15:00:00,17.5,17.5,17.49,17.5,99000.0,14.3636,14.3636,14.3554,14.3636,99000.0
2009-08-17 15:10:00,17.5,17.51,17.49,17.5,199000.0,14.3636,14.3718,14.3554,14.3636,199000.0
2009-08-17 15:20:00,17.5,17.5,17.48,17.5,130000.0,14.3636,14.3636,14.3472,14.3636,130000.0
2009-08-17 15:30:00,17.5,17.5,17.49,17.5,119800.0,14.3636,14.3636,14.3554,14.3636,119800.0
2009-08-17 15:40:00,17.5,17.5,17.45,17.5,334400.0,14.3636,14.3636,14.3225,14.3636,334400.0
2009-08-17 15:50:00,17.5,17.54,17.49,17.5,484000.0,14.3636,14.3964,14.3554,14.3636,484000.0
2009-08-18 09:30:00,17.54,17.63,17.4,17.42,117000.0,14.3964,14.4703,14.2815,14.2979,117000.0
2009-08-18 09:40:00,17.42,17.43,17.34,17.39,115400.0,14.2979,14.3061,14.2323,14.2733,115400.0
2009-08-18 09:50:00,17.4,17.42,17.4,17.41,66800.0,14.2815,14.2979,14.2815,14.2897,66800.0
2009-08-18 10:00:00,17.4,17.55,17.39,17.52,278800.0,14.2815,14.4046,14.2733,14.38,278800.0
2009-08-18 10:10:00,17.52,17.54,17.5,17.5,186400.0,14.38,14.3964,14.3636,14.3636,186400.0
2009-08-18 10:20:00,17.5,17.5,17.47,17.48,48800.0,14.3636,14.3636,14.339,14.3472,48800.0
2009-08-18 10:30:00,17.48,17.52,17.48,17.5,84800.0,14.3472,14.38,14.3472,14.3636,84800.0
2009-08-18 10:40:00,17.5,17.53,17.5,17.52,71800.0,14.3636,14.3882,14.3636,14.38,71800.0
2009-08-18 10:50:00,17.53,17.53,17.47,17.49,65400.0,14.3882,14.3882,14.339,14.3554,65400.0
2009-08-18 11:00:00,17.5,17.54,17.48,17.5,97000.0,14.3636,14.3964,14.3472,14.3636,97000.0
2009-08-18 11:10:00,17.5,17.52,17.49,17.5,186200.0,14.3636,14.38,14.3554,14.3636,186200.0
2009-08-18 11:20:00,17.5,17.57,17.47,17.56,131000.0,14.3636,14.421,14.339,14.4128,131000.0
2009-08-18 11:30:00,17.56,17.61,17.56,17.59,64200.0,14.4128,14.4539,14.4128,14.4375,64200.0
2009-08-18 11:40:00,17.59,17.59,17.58,17.58,35800.0,14.4375,14.4375,14.4292,14.4292,35800.0
2009-08-18 11:50:00,17.58,17.61,17.58,17.59,57800.0,14.4292,14.4539,14.4292,14.4375,57800.0
2009-08-18 12:00:00,17.59,17.62,17.55,17.56,185800.0,14.4375,14.4621,14.4046,14.4128,185800.0
2009-08-18 12:10:00,17.56,17.57,17.52,17.53,36600.0,14.4128,14.421,14.38,14.3882,36600.0
2009-08-18 12:20:00,17.52,17.54,17.5,17.54,67200.0,14.38,14.3964,14.3636,14.3964,67200.0
2009-08-18 12:30:00,17.54,17.55,17.53,17.54,15400.0,14.3964,14.4046,14.3882,14.3964,15400.0
2009-08-18 12:40:00,17.54,17.56,17.53,17.54,44400.0,14.3964,14.4128,14.3882,14.3964,44400.0
2009-08-18 12:50:00,17.54,17.55,17.53,17.55,37000.0,14.3964,14.4046,14.3882,14.4046,37000.0
2009-08-18 13:00:00,17.55,17.57,17.54,17.54,50400.0,14.4046,14.421,14.3964,14.3964,50400.0
2009-08-18 13:10:00,17.54,17.55,17.5,17.5,44200.0,14.3964,14.4046,14.3636,14.3636,44200.0
2009-08-18 13:20:00,17.5,17.54,17.5,17.52,33000.0,14.3636,14.3964,14.3636,14.38,33000.0
2009-08-18 13:30:00,17.52,17.53,17.49,17.5,38000.0,14.38,14.3882,14.3554,14.3636,38000.0
2009-08-18 13:40:00,17.49,17.52,17.49,17.52,25400.0,14.3554,14.38,14.3554,14.38,25400.0
2009-08-18 13:50:00,17.52,17.52,17.48,17.48,44000.0,14.38,14.38,14.3472,14.3472,44000.0
2009-08-18 14:00:00,17.48,17.5,17.47,17.48,49600.0,14.3472,14.3636,14.339,14.3472,49600.0
2009-08-18 14:10:00,17.48,17.49,17.45,17.45,40800.0,14.3472,14.3554,14.3225,14.3225,40800.0
2009-08-18 14:20:00,17.45,17.46,17.43,17.44,108800.0,14.3225,14.3308,14.3061,14.3143,108800.0
2009-08-18 14:30:00,17.44,17.45,17.39,17.39,271600.0,14.3143,14.3225,14.2733,14.2733,271600.0
2009-08-18 14:40:00,17.39,17.39,17.35,17.36,162800.0,14.2733,14.2733,14.2405,14.2487,162800.0
2009-08-18 14:50:00,17.35,17.36,17.35,17.35,51600.0,14.2405,14.2487,14.2405,14.2405,51600.0
2009-08-18 15:00:00,17.36,17.39,17.35,17.37,109600.0,14.2487,14.2733,14.2405,14.2569,109600.0
2009-08-18 15:10:00,17.38,17.39,17.35,17.39,150800.0,14.2651,14.2733,14.2405,14.2733,150800.0
2009-08-18 15:20:00,17.39,17.4,17.33,17.34,127600.0,14.2733,14.2815,14.2241,14.2323,127600.0
2009-08-18 15:30:00,17.34,17.39,17.33,17.38,205200.0,14.2323,14.2733,14.2241,14.2651,205200.0
2009-08-18 15:40:00,17.38,17.42,17.36,17.39,367400.0,14.2651,14.2979,14.2487,14.2733,367400.0
2009-08-18 15:50:00,17.39,17.42,17.38,17.42,502000.0,14.2733,14.2979,14.2651,14.2979,502000.0
2009-08-19 09:30:00,17.32,17.43,17.27,17.36,79600.0,14.2158,14.3061,14.1748,14.2487,79600.0
2009-08-19 09:40:00,17.39,17.43,17.32,17.4,53200.0,14.2733,14.3061,14.2158,14.2815,53200.0
2009-08-19 09:50:00,17.41,17.43,17.34,17.34,56200.0,14.2897,14.3061,14.2323,14.2323,56200.0
2009-08-19 10:00:00,17.33,17.43,17.33,17.43,33800.0,14.2241,14.3061,14.2241,14.3061,33800.0
2009-08-19 10:10:00,17.42,17.47,17.42,17.46,25400.0,14.2979,14.339,14.2979,14.3308,25400.0
2009-08-19 10:20:00,17.46,17.48,17.46,17.46,62800.0,14.3308,14.3472,14.3308,14.3308,62800.0
2009-08-19 10:30:00,17.46,17.47,17.42,17.42,167600.0,14.3308,14.339,14.2979,14.2979,167600.0
2009-08-19 10:40:00,17.42,17.43,17.36,17.36,56600.0,14.2979,14.3061,14.2487,14.2487,56600.0
2009-08-19 10:50:00,17.36,17.38,17.34,17.35,32200.0,14.2487,14.2651,14.2323,14.2405,32200.0
2009-08-19 11:00:00,17.35,17.39,17.34,17.37,51600.0,14.2405,14.2733,14.2323,14.2569,51600.0
2009-08-19 11:10:00,17.37,17.38,17.31,17.34,86400.0,14.2569,14.2651,14.2076,14.2323,86400.0
2009-08-19 11:20:00,17.34,17.34,17.31,17.34,51800.0,14.2323,14.2323,14.2076,14.2323,51800.0
2009-08-19 11:30:00,17.34,17.36,17.32,17.36,65400.0,14.2323,14.2487,14.2158,14.2487,65400.0
2009-08-19 11:40:00,17.36,17.4,17.36,17.4,49800.0,14.2487,14.2815,14.2487,14.2815,49800.0
2009-08-19 11:50:00,17.4,17.5,17.4,17.48,40400.0,14.2815,14.3636,14.2815,14.3472,40400.0
2009-08-19 12:00:00,17.49,17.5,17.46,17.5,35800.0,14.3554,14.3636,14.3308,14.3636,35800.0
2009-08-19 12:10:00,17.5,17.5,17.49,17.5,32000.0,14.3636,14.3636,14.3554,14.3636,32000.0
2009-08-19 12:20:00,17.5,17.5,17.48,17.5,88000.0,14.3636,14.3636,14.3472,14.3636,88000.0
2009-08-19 12:30:00,17.5,17.5,17.44,17.46,54000.0,14.3636,14.3636,14.3143,14.3308,54000.0
2009-08-19 12:40:00,17.46,17.46,17.44,17.45,17200.0,14.3308,14.3308,14.3143,14.3225,17200.0
2009-08-19 12:50:00,17.45,17.49,17.45,17.48,80400.0,14.3225,14.3554,14.3225,14.3472,80400.0
2009-08-19 13:00:00,17.48,17.53,17.47,17.52,102600.0,14.3472,14.3882,14.339,14.38,102600.0
2009-08-19 13:10:00,17.53,17.54,17.5,17.54,64400.0,14.3882,14.3964,14.3636,14.3964,64400.0
2009-08-19 13:20:00,17.54,17.54,17.5,17.5,40000.0,14.3964,14.3964,14.3636,14.3636,40000.0
2009-08-19 13:30:00,17.5,17.52,17.49,17.52,71000.0,14.3636,14.38,14.3554,14.38,71000.0
2009-08-19 13:40:00,17.52,17.55,17.5,17.55,53600.0,14.38,14.4046,14.3636,14.4046,53600.0
2009-08-19 13:50:00,17.55,17.55,17.5,17.5,92000.0,14.4046,14.4046,14.3636,14.3636,92000.0
2009-08-19 14:00:00,17.5,17.56,17.5,17.53,86600.0,14.3636,14.4128,14.3636,14.3882,86600.0
2009-08-19 14:10:00,17.52,17.53,17.5,17.5,65600.0,14.38,14.3882,14.3636,14.3636,65600.0
2009-08-19 14:20:00,17.49,17.51,17.49,17.49,53000.0,14.3554,14.3718,14.3554,14.3554,53000.0
2009-08-19 14:30:00,17.5,17.5,17.48,17.48,40800.0,14.3636,14.3636,14.3472,14.3472,40800.0
2009-08-19 14:40:00,17.49,17.49,17.46,17.47,37000.0,14.3554,14.3554,14.3308,14.339,37000.0
2009-08-19 14:50:00,17.47,17.5,17.47,17.5,59600.0,14.339,14.3636,14.339,14.3636,59600.0
2009-08-19 15:00:00,17.5,17.5,17.47,17.47,38400.0,14.3636,14.3636,14.339,14.339,38400.0
2009-08-19 15:10:00,17.47,17.47,17.44,17.46,44800.0,14.339,14.339,14.3143,14.3308,44800.0
2009-08-19 15:20:00,17.46,17.47,17.46,17.47,31200.0,14.3308,14.339,14.3308,14.339,31200.0
2009-08-19 15:30:00,17.47,17.48,17.43,17.47,91600.0,14.339,14.3472,14.3061,14.339,91600.0
2009-08-19 15:40:00,17.47,17.47,17.43,17.43,209800.0,14.339,14.339,14.3061,14.3061,209800.0
2009-08-19 15:50:00,17.43,17.5,17.43,17.5,308800.0,14.3061,14.3636,14.3061,14.3636,308800.0
2009-08-20 09:30:00,17.47,17.51,17.42,17.45,47400.0,14.339,14.3718,14.2979,14.3225,47400.0
2009-08-20 09:40:00,17.46,17.49,17.41,17.45,42600.0,14.3308,14.3554,14.2897,14.3225,42600.0
2009-08-20 09:50:00,17.45,17.45,17.39,17.45,61800.0,14.3225,14.3225,14.2733,14.3225,61800.0
2009-08-20 10:00:00,17.46,17.48,17.4,17.41,75400.0,14.3308,14.3472,14.2815,14.2897,75400.0
2009-08-20 10:10:00,17.41,17.42,17.08,17.33,718000.0,14.2897,14.2979,14.0189,14.2241,718000.0
2009-08-20 10:20:00,17.33,17.39,17.29,17.39,85000.0,14.2241,14.2733,14.1912,14.2733,85000.0
2009-08-20 10:30:00,17.39,17.49,17.39,17.47,107400.0,14.2733,14.3554,14.2733,14.339,107400.0
2009-08-20 10:40:00,17.47,17.52,17.47,17.49,102600.0,14.339,14.38,14.339,14.3554,102600.0
2009-08-20 10:50:00,17.49,17.5,17.47,17.5,52400.0,14.3554,14.3636,14.339,14.3636,52400.0
2009-08-20 11:00:00,17.5,17.5,17.47,17.47,83400.0,14.3636,14.3636,14.339,14.339,83400.0
2009-08-20 11:10:00,17.48,17.53,17.48,17.52,48000.0,14.3472,14.3882,14.3472,14.38,48000.0
2009-08-20 11:20:00,17.52,17.53,17.5,17.52,84000.0,14.38,14.3882,14.3636,14.38,84000.0
2009-08-20 11:30:00,17.53,17.54,17.5,17.53,90200.0,14.3882,14.3964,14.3636,14.3882,90200.0
2009-08-20 11:40:00,17.53,17.56,17.52,17.56,63800.0,14.3882,14.4128,14.38,14.4128,63800.0
2009-08-20 11:50:00,17.56,17.57,17.54,17.55,65000.0,14.4128,14.421,14.3964,14.4046,65000.0
2009-08-20 12:00:00,17.55,17.57,17.55,17.57,28400.0,14.4046,14.421,14.4046,14.421,28400.0
2009-08-20 12:10:00,17.57,17.6,17.56,17.56,43800.0,14.421,14.4457,14.4128,14.4128,43800.0
2009-08-20 12:20:00,17.56,17.57,17.55,17.55,24800.0,14.4128,14.421,14.4046,14.4046,24800.0
2009-08-20 12:30:00,17.55,17.57,17.55,17.56,18200.0,14.4046,14.421,14.4046,14.4128,18200.0
2009-08-20 12:40:00,17.55,17.58,17.55,17.57,38200.0,14.4046,14.4292,14.4046,14.421,38200.0
2009-08-20 12:50:00,17.57,17.6,17.57,17.59,33800.0,14.421,14.4457,14.421,14.4375,33800.0
2009-08-20 13:00:00,17.59,17.59,17.57,17.58,18800.0,14.4375,14.4375,14.421,14.4292,18800.0
2009-08-20 13:10:00,17.58,17.58,17.55,17.57,38600.0,14.4292,14.4292,14.4046,14.421,38600.0
2009-08-20 13:20:00,17.56,17.62,17.56,17.61,55400.0,14.4128,14.4621,14.4128,14.4539,55400.0
2009-08-20 13:30:00,17.62,17.64,17.61,17.61,41800.0,14.4621,14.4785,14.4539,14.4539,41800.0
2009-08-20 13:40:00,17.61,17.63,17.61,17.63,30600.0,14.4539,14.4703,14.4539,14.4703,30600.0
2009-08-20 13:50:00,17.63,17.68,17.63,17.67,57400.0,14.4703,14.5113,14.4703,14.5031,57400.0
2009-08-20 14:00:00,17.67,17.69,17.67,17.69,76600.0,14.5031,14.5195,14.5031,14.5195,76600.0
2009-08-20 14:10:00,17.7,17.71,17.68,17.71,91200.0,14.5277,14.5359,14.5113,14.5359,91200.0
2009-08-20 14:20:00,17.71,17.72,17.69,17.7,83800.0,14.5359,14.5442,14.5195,14.5277,83800.0
2009-08-20 14:30:00,17.7,17.7,17.65,17.67,71400.0,14.5277,14.5277,14.4867,14.5031,71400.0
2009-08-20 14:40:00,17.67,17.68,17.64,17.65,40000.0,14.5031,14.5113,14.4785,14.4867,40000.0
2009-08-20 14:50:00,17.64,17.67,17.64,17.65,30400.0,14.4785,14.5031,14.4785,14.4867,30400.0
2009-08-20 15:00:00,17.65,17.71,17.65,17.7,58800.0,14.4867,14.5359,14.4867,14.5277,58800.0
2009-08-20 15:10:00,17.7,17.71,17.69,17.7,54200.0,14.5277,14.5359,14.5195,14.5277,54200.0
2009-08-20 15:20:00,17.7,17.73,17.7,17.73,109200.0,14.5277,14.5524,14.5277,14.5524,109200.0
2009-08-20 15:30:00,17.72,17.74,17.72,17.73,237600.0,14.5442,14.5606,14.5442,14.5524,237600.0
2009-08-20 15:40:00,17.73,17.74,17.71,17.71,297200.0,14.5524,14.5606,14.5359,14.5359,297200.0
2009-08-20 15:50:00,17.72,17.73,17.69,17.7,415200.0,14.5442,14.5524,14.5195,14.5277,415200.0
2009-08-21 09:30:00,17.86,17.97,17.6,17.81,547000.0,14.6591,14.7493,14.4457,14.618,547000.0
2009-08-21 09:40:00,17.81,17.86,17.75,17.82,128200.0,14.618,14.6591,14.5688,14.6262,128200.0
2009-08-21 09:50:00,17.81,17.84,17.79,17.82,52400.0,14.618,14.6426,14.6016,14.6262,52400.0
2009-08-21 10:00:00,17.83,17.99,17.83,17.96,122600.0,14.6344,14.7658,14.6344,14.7411,122600.0
2009-08-21 10:10:00,17.96,18.03,17.96,18.02,85000.0,14.7411,14.7986,14.7411,14.7904,85000.0
2009-08-21 10:20:00,18.02,18.03,17.98,17.99,42400.0,14.7904,14.7986,14.7576,14.7658,42400.0
2009-08-21 10:30:00,17.99,18.01,17.98,18.0,50000.0,14.7658,14.7822,14.7576,14.774,50000.0
2009-08-21 10:40:00,18.0,18.01,17.98,18.0,65400.0,14.774,14.7822,14.7576,14.774,65400.0
2009-08-21 10:50:00,18.0,18.03,17.99,18.0,88600.0,14.774,14.7986,14.7658,14.774,88600.0
2009-08-21 11:00:00,18.0,18.0,17.95,17.97,47200.0,14.774,14.774,14.7329,14.7493,47200.0
2009-08-21 11:10:00,17.96,17.97,17.94,17.94,22000.0,14.7411,14.7493,14.7247,14.7247,22000.0
2009-08-21 11:20:00,17.94,17.99,17.92,17.99,61200.0,14.7247,14.7658,14.7083,14.7658,61200.0
2009-08-21 11:30:00,17.99,18.03,17.99,18.03,14200.0,14.7658,14.7986,14.7658,14.7986,14200.0
2009-08-21 11:40:00,18.03,18.04,18.02,18.03,42000.0,14.7986,14.8068,14.7904,14.7986,42000.0
2009-08-21 11:50:00,18.03,18.04,18.03,18.04,7800.0,14.7986,14.8068,14.7986,14.8068,7800.0
2009-08-21 12:00:00,18.03,18.03,18.0,18.0,46800.0,14.7986,14.7986,14.774,14.774,46800.0
2009-08-21 12:10:00,18.0,18.01,17.99,17.99,13400.0,14.774,14.7822,14.7658,14.7658,13400.0
2009-08-21 12:20:00,17.99,17.99,17.97,17.97,24400.0,14.7658,14.7658,14.7493,14.7493,24400.0
2009-08-21 12:30:00,17.97,17.98,17.96,17.96,21000.0,14.7493,14.7576,14.7411,14.7411,21000.0
2009-08-21 12:40:00,17.96,17.98,17.93,17.93,54800.0,14.7411,14.7576,14.7165,14.7165,54800.0
2009-08-21 12:50:00,17.93,17.94,17.9,17.93,73000.0,14.7165,14.7247,14.6919,14.7165,73000.0
2009-08-21 13:00:00,17.93,17.93,17.9,17.91,31200.0,14.7165,14.7165,14.6919,14.7001,31200.0
2009-08-21 13:10:00,17.91,17.92,17.9,17.91,30200.0,14.7001,14.7083,14.6919,14.7001,30200.0
2009-08-21 13:20:00,17.9,17.91,17.9,17.9,12600.0,14.6919,14.7001,14.6919,14.6919,12600.0
2009-08-21 13:30:00,17.9,17.91,17.89,17.91,64400.0,14.6919,14.7001,14.6837,14.7001,64400.0
2009-08-21 13:40:00,17.92,17.96,17.92,17.96,72800.0,14.7083,14.7411,14.7083,14.7411,72800.0
2009-08-21 13:50:00,17.96,17.98,17.95,17.97,61200.0,14.7411,14.7576,14.7329,14.7493,61200.0
2009-08-21 14:00:00,17.97,17.97,17.92,17.95,53400.0,14.7493,14.7493,14.7083,14.7329,53400.0
2009-08-21 14:10:00,17.95,17.96,17.94,17.96,18400.0,14.7329,14.7411,14.7247,14.7411,18400.0
2009-08-21 14:20:00,17.96,17.96,17.91,17.92,39400.0,14.7411,14.7411,14.7001,14.7083,39400.0
2009-08-21 14:30:00,17.91,17.93,17.9,17.91,49200.0,14.7001,14.7165,14.6919,14.7001,49200.0
2009-08-21 14:40:00,17.91,17.91,17.89,17.9,15000.0,14.7001,14.7001,14.6837,14.6919,15000.0
2009-08-21 14:50:00,17.89,17.9,17.86,17.86,66400.0,14.6837,14.6919,14.6591,14.6591,66400.0
2009-08-21 15:00:00,17.86,17.9,17.85,17.9,103200.0,14.6591,14.6919,14.6509,14.6919,103200.0
2009-08-21 15:10:00,17.9,17.94,17.9,17.93,65400.0,14.6919,14.7247,14.6919,14.7165,65400.0
2009-08-21 15:20:00,17.92,17.93,17.9,17.91,55800.0,14.7083,14.7165,14.6919,14.7001,55800.0
2009-08-21 15:30:00,17.91,17.93,17.89,17.93,80400.0,14.7001,14.7165,14.6837,14.7165,80400.0
2009-08-21 15:40:00,17.93,17.95,17.92,17.93,89400.0,14.7165,14.7329,14.7083,14.7165,89400.0
2009-08-21 15:50:00,17.93,17.93,17.89,17.9,184800.0,14.7165,14.7165,14.6837,14.6919,184800.0
2009-08-24 09:30:00,17.92,17.99,17.92,17.93,43000.0,14.7083,14.7658,14.7083,14.7165,43000.0
2009-08-24 09:40:00,17.94,17.95,17.83,17.85,65000.0,14.7247,14.7329,14.6344,14.6509,65000.0
2009-08-24 09:50:00,17.85,17.88,17.82,17.86,30400.0,14.6509,14.6755,14.6262,14.6591,30400.0
2009-08-24 10:00:00,17.86,17.9,17.85,17.9,22800.0,14.6591,14.6919,14.6509,14.6919,22800.0
2009-08-24 10:10:00,17.9,17.93,17.89,17.93,25600.0,14.6919,14.7165,14.6837,14.7165,25600.0
2009-08-24 10:20:00,17.93,17.96,17.92,17.94,39600.0,14.7165,14.7411,14.7083,14.7247,39600.0
2009-08-24 10:30:00,17.95,17.96,17.92,17.93,16000.0,14.7329,14.7411,14.7083,14.7165,16000.0
2009-08-24 10:40:00,17.93,18.01,17.93,18.01,37400.0,14.7165,14.7822,14.7165,14.7822,37400.0
2009-08-24 10:50:00,18.0,18.04,18.0,18.04,32000.0,14.774,14.8068,14.774,14.8068,32000.0
2009-08-24 11:00:00,18.04,18.08,18.04,18.06,46200.0,14.8068,14.8396,14.8068,14.8232,46200.0
2009-08-24 11:10:00,18.06,18.07,18.02,18.02,32600.0,14.8232,14.8314,14.7904,14.7904,32600.0
2009-08-24 11:20:00,18.02,18.02,17.98,17.99,44000.0,14.7904,14.7904,14.7576,14.7658,44000.0
2009-08-24 11:30:00,17.98,18.0,17.96,17.98,38200.0,14.7576,14.774,14.7411,14.7576,38200.0
2009-08-24 11:40:00,17.99,17.99,17.95,17.96,14800.0,14.7658,14.7658,14.7329,14.7411,14800.0
2009-08-24 11:50:00,17.95,17.95,17.92,17.93,16600.0,14.7329,14.7329,14.7083,14.7165,16600.0
2009-08-24 12:00:00,17.92,17.96,17.92,17.93,48400.0,14.7083,14.7411,14.7083,14.7165,48400.0
2009-08-24 12:10:00,17.94,17.95,17.93,17.93,18600.0,14.7247,14.7329,14.7165,14.7165,18600.0
2009-08-24 12:20:00,17.93,17.93,17.89,17.89,21000.0,14.7165,14.7165,14.6837,14.6837,21000.0
2009-08-24 12:30:00,17.88,17.89,17.86,17.89,15200.0,14.6755,14.6837,14.6591,14.6837,15200.0
2009-08-24 12:40:00,17.89,17.92,17.89,17.91,13800.0,14.6837,14.7083,14.6837,14.7001,13800.0
2009-08-24 12:50:00,17.9,17.91,17.87,17.87,23200.0,14.6919,14.7001,14.6673,14.6673,23200.0
2009-08-24 13:00:00,17.87,17.87,17.81,17.81,35400.0,14.6673,14.6673,14.618,14.618,35400.0
2009-08-24 13:10:00,17.81,17.82,17.8,17.8,30000.0,14.618,14.6262,14.6098,14.6098,30000.0
2009-08-24 13:20:00,17.81,17.81,17.77,17.79,26800.0,14.618,14.618,14.5852,14.6016,26800.0
2009-08-24 13:30:00,17.78,17.8,17.78,17.79,22600.0,14.5934,14.6098,14.5934,14.6016,22600.0
2009-08-24 13:40:00,17.79,17.81,17.79,17.8,27000.0,14.6016,14.618,14.6016,14.6098,27000.0
2009-08-24 13:50:00,17.8,17.8,17.79,17.8,9000.0,14.6098,14.6098,14.6016,14.6098,9000.0
2009-08-24 14:00:00,17.79,17.8,17.78,17.79,13400.0,14.6016,14.6098,14.5934,14.6016,13400.0
2009-08-24 14:10:00,17.79,17.8,17.79,17.79,14000.0,14.6016,14.6098,14.6016,14.6016,14000.0
2009-08-24 14:20:00,17.79,17.79,17.77,17.78,9200.0,14.6016,14.6016,14.5852,14.5934,9200.0
2009-08-24 14:30:00,17.77,17.79,17.77,17.78,34000.0,14.5852,14.6016,14.5852,14.5934,34000.0
2009-08-24 14:40:00,17.78,17.78,17.75,17.76,16800.0,14.5934,14.5934,14.5688,14.577,16800.0
2009-08-24 14:50:00,17.76,17.8,17.75,17.79,24000.0,14.577,14.6098,14.5688,14.6016,24000.0
2009-08-24 15:00:00,17.79,17.79,17.75,17.75,36000.0,14.6016,14.6016,14.5688,14.5688,36000.0
2009-08-24 15:10:00,17.75,17.78,17.75,17.76,29600.0,14.5688,14.5934,14.5688,14.577,29600.0
2009-08-24 15:20:00,17.76,17.8,17.75,17.8,26600.0,14.577,14.6098,14.5688,14.6098,26600.0
2009-08-24 15:30:00,17.8,17.82,17.79,17.79,62200.0,14.6098,14.6262,14.6016,14.6016,62200.0
2009-08-24 15:40:00,17.8,17.81,17.75,17.79,112800.0,14.6098,14.618,14.5688,14.6016,112800.0
2009-08-24 15:50:00,17.79,17.8,17.77,17.79,174400.0,14.6016,14.6098,14.5852,14.6016,174400.0
2009-08-25 09:30:00,17.86,17.95,17.77,17.79,37200.0,14.6591,14.7329,14.5852,14.6016,37200.0
2009-08-25 09:40:00,17.78,17.87,17.77,17.83,31000.0,14.5934,14.6673,14.5852,14.6344,31000.0
2009-08-25 09:50:00,17.85,17.94,17.85,17.93,29800.0,14.6509,14.7247,14.6509,14.7165,29800.0
2009-08-25 10:00:00,17.93,18.02,17.93,17.96,67400.0,14.7165,14.7904,14.7165,14.7411,67400.0
2009-08-25 10:10:00,17.96,17.98,17.9,17.9,65000.0,14.7411,14.7576,14.6919,14.6919,65000.0
2009-08-25 10:20:00,17.9,17.92,17.88,17.9,67200.0,14.6919,14.7083,14.6755,14.6919,67200.0
2009-08-25 10:30:00,17.91,17.96,17.9,17.96,19000.0,14.7001,14.7411,14.6919,14.7411,19000.0
2009-08-25 10:40:00,17.96,18.02,17.94,18.0,105200.0,14.7411,14.7904,14.7247,14.774,105200.0
2009-08-25 10:50:00,18.01,18.03,17.99,18.02,33600.0,14.7822,14.7986,14.7658,14.7904,33600.0
2009-08-25 11:00:00,18.03,18.04,18.0,18.02,75400.0,14.7986,14.8068,14.774,14.7904,75400.0
2009-08-25 11:10:00,18.02,18.04,18.0,18.02,19200.0,14.7904,14.8068,14.774,14.7904,19200.0
2009-08-25 11:20:00,18.02,18.04,18.01,18.03,27600.0,14.7904,14.8068,14.7822,14.7986,27600.0
2009-08-25 11:30:00,18.04,18.05,18.02,18.05,14600.0,14.8068,14.815,14.7904,14.815,14600.0
2009-08-25 11:40:00,18.05,18.07,18.05,18.07,52800.0,14.815,14.8314,14.815,14.8314,52800.0
2009-08-25 11:50:00,18.07,18.08,18.05,18.06,22200.0,14.8314,14.8396,14.815,14.8232,22200.0
2009-08-25 12:00:00,18.06,18.06,18.04,18.06,20200.0,14.8232,14.8232,14.8068,14.8232,20200.0
2009-08-25 12:10:00,18.05,18.08,18.05,18.08,39000.0,14.815,14.8396,14.815,14.8396,39000.0
2009-08-25 12:20:00,18.08,18.14,18.08,18.12,27200.0,14.8396,14.8889,14.8396,14.8725,27200.0
2009-08-25 12:30:00,18.13,18.14,18.11,18.12,106400.0,14.8807,14.8889,14.8643,14.8725,106400.0
2009-08-25 12:40:00,18.12,18.13,18.11,18.12,32600.0,14.8725,14.8807,14.8643,14.8725,32600.0
2009-08-25 12:50:00,18.11,18.12,18.06,18.06,20800.0,14.8643,14.8725,14.8232,14.8232,20800.0
2009-08-25 13:00:00,18.06,18.08,18.06,18.08,20000.0,14.8232,14.8396,14.8232,14.8396,20000.0
2009-08-25 13:10:00,18.08,18.09,18.06,18.08,22400.0,14.8396,14.8478,14.8232,14.8396,22400.0
2009-08-25 13:20:00,18.07,18.07,18.02,18.05,30400.0,14.8314,14.8314,14.7904,14.815,30400.0
2009-08-25 13:30:00,18.04,18.08,18.04,18.08,18200.0,14.8068,14.8396,14.8068,14.8396,18200.0
2009-08-25 13:40:00,18.08,18.08,18.05,18.06,20200.0,14.8396,14.8396,14.815,14.8232,20200.0
2009-08-25 13:50:00,18.06,18.06,18.04,18.06,17200.0,14.8232,14.8232,14.8068,14.8232,17200.0
2009-08-25 14:00:00,18.06,18.06,18.04,18.04,20800.0,14.8232,14.8232,14.8068,14.8068,20800.0
2009-08-25 14:10:00,18.04,18.08,18.04,18.08,46400.0,14.8068,14.8396,14.8068,14.8396,46400.0
2009-08-25 14:20:00,18.08,18.09,18.06,18.08,25800.0,14.8396,14.8478,14.8232,14.8396,25800.0
2009-08-25 14:30:00,18.08,18.08,18.01,18.02,46200.0,14.8396,14.8396,14.7822,14.7904,46200.0
2009-08-25 14:40:00,18.02,18.02,18.0,18.0,17800.0,14.7904,14.7904,14.774,14.774,17800.0
2009-08-25 14:50:00,18.01,18.04,18.0,18.02,35200.0,14.7822,14.8068,14.774,14.7904,35200.0
2009-08-25 15:00:00,18.02,18.06,18.02,18.05,32000.0,14.7904,14.8232,14.7904,14.815,32000.0
2009-08-25 15:10:00,18.05,18.06,18.03,18.03,35800.0,14.815,14.8232,14.7986,14.7986,35800.0
2009-08-25 15:20:00,18.02,18.07,18.02,18.04,80200.0,14.7904,14.8314,14.7904,14.8068,80200.0
2009-08-25 15:30:00,18.04,18.04,17.99,18.0,50600.0,14.8068,14.8068,14.7658,14.774,50600.0
2009-08-25 15:40:00,18.02,18.02,17.97,17.97,53800.0,14.7904,14.7904,14.7493,14.7493,53800.0
2009-08-25 15:50:00,17.97,18.0,17.96,17.98,107600.0,14.7493,14.774,14.7411,14.7576,107600.0
2009-08-26 09:30:00,17.93,18.06,17.9,17.92,110200.0,14.7165,14.8232,14.6919,14.7083,110200.0
2009-08-26 09:40:00,17.93,17.93,17.85,17.88,64600.0,14.7165,14.7165,14.6509,14.6755,64600.0
2009-08-26 09:50:00,17.88,17.94,17.88,17.93,39000.0,14.6755,14.7247,14.6755,14.7165,39000.0
2009-08-26 10:00:00,17.94,18.03,17.93,18.02,42200.0,14.7247,14.7986,14.7165,14.7904,42200.0
2009-08-26 10:10:00,18.02,18.03,18.0,18.0,48000.0,14.7904,14.7986,14.774,14.774,48000.0
2009-08-26 10:20:00,18.0,18.05,18.0,18.04,79600.0,14.774,14.815,14.774,14.8068,79600.0
2009-08-26 10:30:00,18.04,18.05,18.01,18.01,252000.0,14.8068,14.815,14.7822,14.7822,252000.0
2009-08-26 10:40:00,18.01,18.01,17.98,17.99,50800.0,14.7822,14.7822,14.7576,14.7658,50800.0
2009-08-26 10:50:00,17.99,18.02,17.99,18.01,67400.0,14.7658,14.7904,14.7658,14.7822,67400.0
2009-08-26 11:00:00,18.01,18.03,18.0,18.03,45000.0,14.7822,14.7986,14.774,14.7986,45000.0
2009-08-26 11:10:00,18.03,18.04,18.01,18.03,48600.0,14.7986,14.8068,14.7822,14.7986,48600.0
2009-08-26 11:20:00,18.04,18.05,18.03,18.05,30600.0,14.8068,14.815,14.7986,14.815,30600.0
2009-08-26 11:30:00,18.05,18.06,18.0,18.04,81400.0,14.815,14.8232,14.774,14.8068,81400.0
2009-08-26 11:40:00,18.04,18.05,18.02,18.04,44000.0,14.8068,14.815,14.7904,14.8068,44000.0
2009-08-26 11:50:00,18.04,18.05,18.03,18.04,23600.0,14.8068,14.815,14.7986,14.8068,23600.0
2009-08-26 12:00:00,18.04,18.04,18.02,18.04,61400.0,14.8068,14.8068,14.7904,14.8068,61400.0
2009-08-26 12:10:00,18.03,18.04,18.03,18.03,22800.0,14.7986,14.8068,14.7986,14.7986,22800.0
2009-08-26 12:20:00,18.03,18.06,18.03,18.05,29000.0,14.7986,14.8232,14.7986,14.815,29000.0
2009-08-26 12:30:00,18.05,18.05,18.03,18.03,18200.0,14.815,14.815,14.7986,14.7986,18200.0
2009-08-26 12:40:00,18.03,18.03,18.0,18.03,47600.0,14.7986,14.7986,14.774,14.7986,47600.0
2009-08-26 12:50:00,18.03,18.04,18.02,18.03,47200.0,14.7986,14.8068,14.7904,14.7986,47200.0
2009-08-26 13:00:00,18.03,18.05,17.96,17.97,51400.0,14.7986,14.815,14.7411,14.7493,51400.0
2009-08-26 13:10:00,17.97,18.0,17.95,17.95,46000.0,14.7493,14.774,14.7329,14.7329,46000.0
2009-08-26 13:20:00,17.95,17.98,17.95,17.98,20800.0,14.7329,14.7576,14.7329,14.7576,20800.0
2009-08-26 13:30:00,17.97,17.98,17.95,17.98,32400.0,14.7493,14.7576,14.7329,14.7576,32400.0
2009-08-26 13:40:00,17.98,17.99,17.97,17.98,15000.0,14.7576,14.7658,14.7493,14.7576,15000.0
2009-08-26 13:50:00,17.98,18.03,17.98,18.03,10200.0,14.7576,14.7986,14.7576,14.7986,10200.0
2009-08-26 14:00:00,18.03,18.04,18.02,18.02,8000.0,14.7986,14.8068,14.7904,14.7904,8000.0
2009-08-26 14:10:00,18.01,18.01,18.0,18.0,10600.0,14.7822,14.7822,14.774,14.774,10600.0
2009-08-26 14:20:00,18.0,18.02,18.0,18.02,18000.0,14.774,14.7904,14.774,14.7904,18000.0
2009-08-26 14:30:00,18.01,18.02,17.99,18.01,19600.0,14.7822,14.7904,14.7658,14.7822,19600.0
2009-08-26 14:40:00,18.01,18.05,18.0,18.04,33400.0,14.7822,14.815,14.774,14.8068,33400.0
2009-08-26 14:50:00,18.04,18.05,17.98,17.98,19600.0,14.8068,14.815,14.7576,14.7576,19600.0
2009-08-26 15:00:00,17.97,17.98,17.95,17.96,24800.0,14.7493,14.7576,14.7329,14.7411,24800.0
2009-08-26 15:10:00,17.96,17.97,17.92,17.93,35600.0,14.7411,14.7493,14.7083,14.7165,35600.0
2009-08-26 15:20:00,17.93,17.96,17.92,17.93,29400.0,14.7165,14.7411,14.7083,14.7165,29400.0
2009-08-26 15:30:00,17.93,17.96,17.91,17.95,56200.0,14.7165,14.7411,14.7001,14.7329,56200.0
2009-08-26 15:40:00,17.94,17.96,17.91,17.93,77600.0,14.7247,14.7411,14.7001,14.7165,77600.0
2009-08-26 15:50:00,17.94,17.98,17.94,17.95,126200.0,14.7247,14.7576,14.7247,14.7329,126200.0
2009-08-27 09:30:00,17.99,18.0,17.9,17.9,34400.0,14.7658,14.774,14.6919,14.6919,34400.0
2009-08-27 09:40:00,17.9,18.02,17.86,18.02,71800.0,14.6919,14.7904,14.6591,14.7904,71800.0
2009-08-27 09:50:00,18.0,18.0,17.9,17.9,43800.0,14.774,14.774,14.6919,14.6919,43800.0
2009-08-27 10:00:00,17.9,17.9,17.83,17.87,43200.0,14.6919,14.6919,14.6344,14.6673,43200.0
2009-08-27 10:10:00,17.86,17.95,17.85,17.95,25600.0,14.6591,14.7329,14.6509,14.7329,25600.0
2009-08-27 10:20:00,17.96,17.96,17.93,17.95,26600.0,14.7411,14.7411,14.7165,14.7329,26600.0
2009-08-27 10:30:00,17.96,17.97,17.93,17.94,20000.0,14.7411,14.7493,14.7165,14.7247,20000.0
2009-08-27 10:40:00,17.94,17.95,17.91,17.91,17800.0,14.7247,14.7329,14.7001,14.7001,17800.0
2009-08-27 10:50:00,17.91,17.92,17.89,17.9,31800.0,14.7001,14.7083,14.6837,14.6919,31800.0
2009-08-27 11:00:00,17.9,17.9,17.86,17.86,30000.0,14.6919,14.6919,14.6591,14.6591,30000.0
2009-08-27 11:10:00,17.86,17.89,17.84,17.84,21000.0,14.6591,14.6837,14.6426,14.6426,21000.0
2009-08-27 11:20:00,17.85,17.87,17.83,17.87,15800.0,14.6509,14.6673,14.6344,14.6673,15800.0
2009-08-27 11:30:00,17.86,17.87,17.83,17.83,18200.0,14.6591,14.6673,14.6344,14.6344,18200.0
2009-08-27 11:40:00,17.83,17.88,17.83,17.88,10600.0,14.6344,14.6755,14.6344,14.6755,10600.0
2009-08-27 11:50:00,17.89,17.92,17.87,17.92,19400.0,14.6837,14.7083,14.6673,14.7083,19400.0
2009-08-27 12:00:00,17.91,17.92,17.9,17.9,13000.0,14.7001,14.7083,14.6919,14.6919,13000.0
2009-08-27 12:10:00,17.9,17.91,17.9,17.91,8400.0,14.6919,14.7001,14.6919,14.7001,8400.0
2009-08-27 12:20:00,17.91,17.93,17.89,17.92,17400.0,14.7001,14.7165,14.6837,14.7083,17400.0
2009-08-27 12:30:00,17.93,17.93,17.88,17.88,14600.0,14.7165,14.7165,14.6755,14.6755,14600.0
2009-08-27 12:40:00,17.89,17.89,17.86,17.89,18400.0,14.6837,14.6837,14.6591,14.6837,18400.0
2009-08-27 12:50:00,17.89,17.93,17.89,17.93,26600.0,14.6837,14.7165,14.6837,14.7165,26600.0
2009-08-27 13:00:00,17.93,17.96,17.93,17.96,46200.0,14.7165,14.7411,14.7165,14.7411,46200.0
2009-08-27 13:10:00,17.96,17.96,17.94,17.96,56600.0,14.7411,14.7411,14.7247,14.7411,56600.0
2009-08-27 13:20:00,17.96,17.99,17.96,17.97,48000.0,14.7411,14.7658,14.7411,14.7493,48000.0
2009-08-27 13:30:00,17.98,18.03,17.97,18.02,16400.0,14.7576,14.7986,14.7493,14.7904,16400.0
2009-08-27 13:40:00,18.01,18.02,17.99,18.0,35800.0,14.7822,14.7904,14.7658,14.774,35800.0
2009-08-27 13:50:00,18.0,18.03,17.99,18.0,39200.0,14.774,14.7986,14.7658,14.774,39200.0
2009-08-27 14:00:00,18.0,18.03,18.0,18.02,40400.0,14.774,14.7986,14.774,14.7904,40400.0
2009-08-27 14:10:00,18.02,18.03,18.01,18.02,12200.0,14.7904,14.7986,14.7822,14.7904,12200.0
2009-08-27 14:20:00,18.02,18.06,18.02,18.04,28600.0,14.7904,14.8232,14.7904,14.8068,28600.0
2009-08-27 14:30:00,18.04,18.13,18.04,18.12,44600.0,14.8068,14.8807,14.8068,14.8725,44600.0
2009-08-27 14:40:00,18.13,18.18,18.11,18.18,41000.0,14.8807,14.9217,14.8643,14.9217,41000.0
2009-08-27 14:50:00,18.17,18.18,18.15,18.17,31800.0,14.9135,14.9217,14.8971,14.9135,31800.0
2009-08-27 15:00:00,18.17,18.17,18.14,18.15,32200.0,14.9135,14.9135,14.8889,14.8971,32200.0
2009-08-27 15:10:00,18.15,18.17,18.14,18.17,39800.0,14.8971,14.9135,14.8889,14.9135,39800.0
2009-08-27 15:20:00,18.17,18.18,18.11,18.13,57000.0,14.9135,14.9217,14.8643,14.8807,57000.0
2009-08-27 15:30:00,18.13,18.14,18.12,18.13,69000.0,14.8807,14.8889,14.8725,14.8807,69000.0
2009-08-27 15:40:00,18.13,18.14,18.1,18.11,88000.0,14.8807,14.8889,14.856,14.8643,88000.0
2009-08-27 15:50:00,18.11,18.13,18.1,18.11,123600.0,14.8643,14.8807,14.856,14.8643,123600.0
2009-08-28 09:30:00,18.5,18.59,18.29,18.48,147600.0,15.1844,15.2582,15.012,15.1679,147600.0
2009-08-28 09:40:00,18.47,18.47,18.41,18.46,76400.0,15.1597,15.1597,15.1105,15.1515,76400.0
2009-08-28 09:50:00,18.46,18.5,18.43,18.43,87800.0,15.1515,15.1844,15.1269,15.1269,87800.0
2009-08-28 10:00:00,18.43,18.46,18.4,18.4,128800.0,15.1269,15.1515,15.1023,15.1023,128800.0
2009-08-28 10:10:00,18.4,18.46,18.39,18.41,124000.0,15.1023,15.1515,15.0941,15.1105,124000.0
2009-08-28 10:20:00,18.41,18.41,18.28,18.29,96600.0,15.1105,15.1105,15.0038,15.012,96600.0
2009-08-28 10:30:00,18.29,18.3,18.24,18.27,105000.0,15.012,15.0202,14.971,14.9956,105000.0
2009-08-28 10:40:00,18.27,18.27,18.26,18.26,100800.0,14.9956,14.9956,14.9874,14.9874,100800.0
2009-08-28 10:50:00,18.27,18.3,18.26,18.29,81800.0,14.9956,15.0202,14.9874,15.012,81800.0
2009-08-28 11:00:00,18.29,18.33,18.29,18.31,64600.0,15.012,15.0448,15.012,15.0284,64600.0
2009-08-28 11:10:00,18.31,18.31,18.27,18.27,62000.0,15.0284,15.0284,14.9956,14.9956,62000.0
2009-08-28 11:20:00,18.27,18.28,18.27,18.27,27200.0,14.9956,15.0038,14.9956,14.9956,27200.0
2009-08-28 11:30:00,18.27,18.27,18.25,18.27,36200.0,14.9956,14.9956,14.9792,14.9956,36200.0
2009-08-28 11:40:00,18.26,18.27,18.24,18.24,40000.0,14.9874,14.9956,14.971,14.971,40000.0
2009-08-28 11:50:00,18.24,18.25,18.22,18.23,30400.0,14.971,14.9792,14.9545,14.9627,30400.0
2009-08-28 12:00:00,18.24,18.27,18.24,18.26,36200.0,14.971,14.9956,14.971,14.9874,36200.0
2009-08-28 12:10:00,18.25,18.26,18.22,18.23,38800.0,14.9792,14.9874,14.9545,14.9627,38800.0
2009-08-28 12:20:00,18.23,18.23,18.18,18.2,42000.0,14.9627,14.9627,14.9217,14.9381,42000.0
2009-08-28 12:30:00,18.2,18.21,18.19,18.21,41400.0,14.9381,14.9463,14.9299,14.9463,41400.0
2009-08-28 12:40:00,18.2,18.21,18.19,18.2,42200.0,14.9381,14.9463,14.9299,14.9381,42200.0
2009-08-28 12:50:00,18.2,18.21,18.18,18.2,56200.0,14.9381,14.9463,14.9217,14.9381,56200.0
2009-08-28 13:00:00,18.2,18.21,18.2,18.2,35800.0,14.9381,14.9463,14.9381,14.9381,35800.0
2009-08-28 13:10:00,18.2,18.21,18.2,18.2,47400.0,14.9381,14.9463,14.9381,14.9381,47400.0
2009-08-28 13:20:00,18.2,18.22,18.2,18.21,27000.0,14.9381,14.9545,14.9381,14.9463,27000.0
2009-08-28 13:30:00,18.21,18.21,18.2,18.21,34800.0,14.9463,14.9463,14.9381,14.9463,34800.0
2009-08-28 13:40:00,18.21,18.21,18.2,18.21,45200.0,14.9463,14.9463,14.9381,14.9463,45200.0
2009-08-28 13:50:00,18.21,18.23,18.21,18.23,23800.0,14.9463,14.9627,14.9463,14.9627,23800.0
2009-08-28 14:00:00,18.23,18.25,18.22,18.25,37400.0,14.9627,14.9792,14.9545,14.9792,37400.0
2009-08-28 14:10:00,18.25,18.29,18.25,18.28,49200.0,14.9792,15.012,14.9792,15.0038,49200.0
2009-08-28 14:20:00,18.28,18.28,18.22,18.22,47400.0,15.0038,15.0038,14.9545,14.9545,47400.0
2009-08-28 14:30:00,18.22,18.22,18.18,18.18,173800.0,14.9545,14.9545,14.9217,14.9217,173800.0
2009-08-28 14:40:00,18.18,18.18,18.16,18.18,36800.0,14.9217,14.9217,14.9053,14.9217,36800.0
2009-08-28 14:50:00,18.18,18.22,18.18,18.22,45000.0,14.9217,14.9545,14.9217,14.9545,45000.0
2009-08-28 15:00:00,18.22,18.25,18.22,18.25,37600.0,14.9545,14.9792,14.9545,14.9792,37600.0
2009-08-28 15:10:00,18.25,18.3,18.25,18.29,38000.0,14.9792,15.0202,14.9792,15.012,38000.0
2009-08-28 15:20:00,18.3,18.32,18.29,18.31,65200.0,15.0202,15.0366,15.012,15.0284,65200.0
2009-08-28 15:30:00,18.31,18.32,18.26,18.28,112000.0,15.0284,15.0366,14.9874,15.0038,112000.0
2009-08-28 15:40:00,18.29,18.34,18.28,18.32,162000.0,15.012,15.053,15.0038,15.0366,162000.0
2009-08-28 15:50:00,18.32,18.32,18.27,18.3,280400.0,15.0366,15.0366,14.9956,15.0202,280400.0
2009-08-31 09:30:00,18.14,18.2,18.08,18.11,49200.0,14.8889,14.9381,14.8396,14.8643,49200.0
2009-08-31 09:40:00,18.11,18.13,18.04,18.08,38200.0,14.8643,14.8807,14.8068,14.8396,38200.0
2009-08-31 09:50:00,18.07,18.07,17.99,18.03,30200.0,14.8314,14.8314,14.7658,14.7986,30200.0
2009-08-31 10:00:00,18.03,18.03,17.96,18.0,34200.0,14.7986,14.7986,14.7411,14.774,34200.0
2009-08-31 10:10:00,18.0,18.02,17.95,17.98,55600.0,14.774,14.7904,14.7329,14.7576,55600.0
2009-08-31 10:20:00,17.98,17.99,17.93,17.93,29600.0,14.7576,14.7658,14.7165,14.7165,29600.0
2009-08-31 10:30:00,17.93,17.94,17.88,17.91,27000.0,14.7165,14.7247,14.6755,14.7001,27000.0
2009-08-31 10:40:00,17.91,17.98,17.91,17.98,36000.0,14.7001,14.7576,14.7001,14.7576,36000.0
2009-08-31 10:50:00,17.97,17.97,17.93,17.96,23000.0,14.7493,14.7493,14.7165,14.7411,23000.0
2009-08-31 11:00:00,17.97,17.99,17.95,17.99,20200.0,14.7493,14.7658,14.7329,14.7658,20200.0
2009-08-31 11:10:00,17.99,18.04,17.99,18.01,41200.0,14.7658,14.8068,14.7658,14.7822,41200.0
2009-08-31 11:20:00,18.02,18.02,17.99,18.0,15800.0,14.7904,14.7904,14.7658,14.774,15800.0
2009-08-31 11:30:00,18.0,18.03,18.0,18.03,14400.0,14.774,14.7986,14.774,14.7986,14400.0
2009-08-31 11:40:00,18.03,18.03,18.0,18.0,9600.0,14.7986,14.7986,14.774,14.774,9600.0
2009-08-31 11:50:00,18.0,18.01,17.99,18.0,22400.0,14.774,14.7822,14.7658,14.774,22400.0
2009-08-31 12:00:00,18.01,18.01,18.0,18.0,7800.0,14.7822,14.7822,14.774,14.774,7800.0
2009-08-31 12:10:00,18.0,18.0,17.98,17.98,11000.0,14.774,14.774,14.7576,14.7576,11000.0
2009-08-31 12:20:00,17.99,18.02,17.99,18.0,8200.0,14.7658,14.7904,14.7658,14.774,8200.0
2009-08-31 12:30:00,18.0,18.01,17.97,17.98,13400.0,14.774,14.7822,14.7493,14.7576,13400.0
2009-08-31 12:40:00,17.99,18.0,17.99,17.99,4200.0,14.7658,14.774,14.7658,14.7658,4200.0
2009-08-31 12:50:00,17.99,18.0,17.97,17.97,11800.0,14.7658,14.774,14.7493,14.7493,11800.0
2009-08-31 13:00:00,17.97,17.99,17.96,17.99,15400.0,14.7493,14.7658,14.7411,14.7658,15400.0
2009-08-31 13:10:00,17.99,18.0,17.97,18.0,8600.0,14.7658,14.774,14.7493,14.774,8600.0
2009-08-31 13:20:00,18.0,18.0,17.96,17.96,18200.0,14.774,14.774,14.7411,14.7411,18200.0
2009-08-31 13:30:00,17.96,17.98,17.96,17.98,6600.0,14.7411,14.7576,14.7411,14.7576,6600.0
2009-08-31 13:40:00,17.98,17.98,17.94,17.94,10600.0,14.7576,14.7576,14.7247,14.7247,10600.0
2009-08-31 13:50:00,17.95,17.96,17.93,17.95,23000.0,14.7329,14.7411,14.7165,14.7329,23000.0
2009-08-31 14:00:00,17.95,17.96,17.93,17.95,22000.0,14.7329,14.7411,14.7165,14.7329,22000.0
2009-08-31 14:10:00,17.96,17.96,17.95,17.96,20200.0,14.7411,14.7411,14.7329,14.7411,20200.0
2009-08-31 14:20:00,17.97,17.98,17.96,17.97,19000.0,14.7493,14.7576,14.7411,14.7493,19000.0
2009-08-31 14:30:00,17.97,17.99,17.97,17.97,33600.0,14.7493,14.7658,14.7493,14.7493,33600.0
2009-08-31 14:40:00,17.98,18.01,17.97,17.98,59400.0,14.7576,14.7822,14.7493,14.7576,59400.0
2009-08-31 14:50:00,17.98,17.98,17.94,17.94,60600.0,14.7576,14.7576,14.7247,14.7247,60600.0
2009-08-31 15:00:00,17.95,17.95,17.91,17.91,61600.0,14.7329,14.7329,14.7001,14.7001,61600.0
2009-08-31 15:10:00,17.91,17.94,17.88,17.92,81200.0,14.7001,14.7247,14.6755,14.7083,81200.0
2009-08-31 15:20:00,17.92,17.93,17.86,17.91,67600.0,14.7083,14.7165,14.6591,14.7001,67600.0
2009-08-31 15:30:00,17.91,17.93,17.9,17.91,85600.0,14.7001,14.7165,14.6919,14.7001,85600.0
2009-08-31 15:40:00,17.91,17.95,17.9,17.93,129600.0,14.7001,14.7329,14.6919,14.7165,129600.0
2009-08-31 15:50:00,17.92,17.93,17.89,17.93,259600.0,14.7083,14.7165,14.6837,14.7165,259600.0
2009-09-01 09:30:00,17.8,17.87,17.78,17.84,45000.0,14.6098,14.6673,14.5934,14.6426,45000.0
2009-09-01 09:40:00,17.84,17.97,17.84,17.97,59600.0,14.6426,14.7493,14.6426,14.7493,59600.0
2009-09-01 09:50:00,17.97,18.03,17.96,17.99,37600.0,14.7493,14.7986,14.7411,14.7658,37600.0
2009-09-01 10:00:00,18.0,18.08,17.98,18.05,48200.0,14.774,14.8396,14.7576,14.815,48200.0
2009-09-01 10:10:00,18.05,18.05,17.91,17.97,74000.0,14.815,14.815,14.7001,14.7493,74000.0
2009-09-01 10:20:00,17.96,18.01,17.93,17.97,31600.0,14.7411,14.7822,14.7165,14.7493,31600.0
2009-09-01 10:30:00,17.97,18.0,17.94,17.95,37400.0,14.7493,14.774,14.7247,14.7329,37400.0
2009-09-01 10:40:00,17.96,17.96,17.88,17.9,32200.0,14.7411,14.7411,14.6755,14.6919,32200.0
2009-09-01 10:50:00,17.9,17.9,17.82,17.82,57000.0,14.6919,14.6919,14.6262,14.6262,57000.0
2009-09-01 11:00:00,17.81,17.86,17.79,17.81,88000.0,14.618,14.6591,14.6016,14.618,88000.0
2009-09-01 11:10:00,17.81,17.81,17.67,17.72,59600.0,14.618,14.618,14.5031,14.5442,59600.0
2009-09-01 11:20:00,17.72,17.72,17.61,17.61,43400.0,14.5442,14.5442,14.4539,14.4539,43400.0
2009-09-01 11:30:00,17.61,17.62,17.56,17.58,53400.0,14.4539,14.4621,14.4128,14.4292,53400.0
2009-09-01 11:40:00,17.58,17.62,17.52,17.54,103000.0,14.4292,14.4621,14.38,14.3964,103000.0
2009-09-01 11:50:00,17.54,17.54,17.49,17.5,62800.0,14.3964,14.3964,14.3554,14.3636,62800.0
2009-09-01 12:00:00,17.5,17.52,17.49,17.5,114200.0,14.3636,14.38,14.3554,14.3636,114200.0
2009-09-01 12:10:00,17.5,17.51,17.46,17.46,62200.0,14.3636,14.3718,14.3308,14.3308,62200.0
2009-09-01 12:20:00,17.47,17.49,17.41,17.41,83000.0,14.339,14.3554,14.2897,14.2897,83000.0
2009-09-01 12:30:00,17.41,17.43,17.37,17.39,88200.0,14.2897,14.3061,14.2569,14.2733,88200.0
2009-09-01 12:40:00,17.38,17.43,17.38,17.43,98400.0,14.2651,14.3061,14.2651,14.3061,98400.0
2009-09-01 12:50:00,17.43,17.44,17.43,17.43,87000.0,14.3061,14.3143,14.3061,14.3061,87000.0
2009-09-01 13:00:00,17.43,17.46,17.43,17.43,143000.0,14.3061,14.3308,14.3061,14.3061,143000.0
2009-09-01 13:10:00,17.43,17.44,17.42,17.42,45600.0,14.3061,14.3143,14.2979,14.2979,45600.0
2009-09-01 13:20:00,17.43,17.44,17.42,17.43,26800.0,14.3061,14.3143,14.2979,14.3061,26800.0
2009-09-01 13:30:00,17.43,17.43,17.39,17.41,47800.0,14.3061,14.3061,14.2733,14.2897,47800.0
2009-09-01 13:40:00,17.41,17.45,17.41,17.42,33600.0,14.2897,14.3225,14.2897,14.2979,33600.0
2009-09-01 13:50:00,17.42,17.44,17.41,17.43,24000.0,14.2979,14.3143,14.2897,14.3061,24000.0
2009-09-01 14:00:00,17.43,17.43,17.4,17.41,32000.0,14.3061,14.3061,14.2815,14.2897,32000.0
2009-09-01 14:10:00,17.41,17.42,17.38,17.39,47400.0,14.2897,14.2979,14.2651,14.2733,47400.0
2009-09-01 14:20:00,17.39,17.4,17.35,17.36,36000.0,14.2733,14.2815,14.2405,14.2487,36000.0
2009-09-01 14:30:00,17.36,17.38,17.36,17.38,21200.0,14.2487,14.2651,14.2487,14.2651,21200.0
2009-09-01 14:40:00,17.38,17.38,17.33,17.35,59400.0,14.2651,14.2651,14.2241,14.2405,59400.0
2009-09-01 14:50:00,17.35,17.36,17.32,17.35,81000.0,14.2405,14.2487,14.2158,14.2405,81000.0
2009-09-01 15:00:00,17.35,17.4,17.35,17.39,82200.0,14.2405,14.2815,14.2405,14.2733,82200.0
2009-09-01 15:10:00,17.39,17.41,17.38,17.41,66800.0,14.2733,14.2897,14.2651,14.2897,66800.0
2009-09-01 15:20:00,17.41,17.41,17.36,17.38,77000.0,14.2897,14.2897,14.2487,14.2651,77000.0
2009-09-01 15:30:00,17.38,17.4,17.36,17.39,77800.0,14.2651,14.2815,14.2487,14.2733,77800.0
2009-09-01 15:40:00,17.39,17.4,17.35,17.36,101000.0,14.2733,14.2815,14.2405,14.2487,101000.0
2009-09-01 15:50:00,17.36,17.42,17.35,17.35,174800.0,14.2487,14.2979,14.2405,14.2405,174800.0
2009-09-02 09:30:00,17.36,17.36,17.11,17.15,176000.0,14.2487,14.2487,14.0435,14.0763,176000.0
2009-09-02 09:40:00,17.14,17.18,17.03,17.05,150400.0,14.0681,14.1009,13.9778,13.9942,150400.0
2009-09-02 09:50:00,17.04,17.1,17.03,17.04,110200.0,13.986,14.0353,13.9778,13.986,110200.0
2009-09-02 10:00:00,17.04,17.09,17.0,17.06,133600.0,13.986,14.0271,13.9532,14.0024,133600.0
2009-09-02 10:10:00,17.05,17.1,17.01,17.03,154800.0,13.9942,14.0353,13.9614,13.9778,154800.0
2009-09-02 10:20:00,17.03,17.04,17.01,17.01,104800.0,13.9778,13.986,13.9614,13.9614,104800.0
2009-09-02 10:30:00,17.01,17.02,16.85,16.89,307400.0,13.9614,13.9696,13.8301,13.8629,307400.0
2009-09-02 10:40:00,16.89,16.94,16.89,16.92,205200.0,13.8629,13.9039,13.8629,13.8875,205200.0
2009-09-02 10:50:00,16.92,16.93,16.88,16.92,174200.0,13.8875,13.8957,13.8547,13.8875,174200.0
2009-09-02 11:00:00,16.92,16.92,16.86,16.9,163000.0,13.8875,13.8875,13.8383,13.8711,163000.0
2009-09-02 11:10:00,16.9,16.92,16.89,16.91,123800.0,13.8711,13.8875,13.8629,13.8793,123800.0
2009-09-02 11:20:00,16.91,16.95,16.91,16.93,100600.0,13.8793,13.9122,13.8793,13.8957,100600.0
2009-09-02 11:30:00,16.94,16.96,16.89,16.9,153800.0,13.9039,13.9204,13.8629,13.8711,153800.0
2009-09-02 11:40:00,16.89,16.92,16.89,16.91,77000.0,13.8629,13.8875,13.8629,13.8793,77000.0
2009-09-02 11:50:00,16.91,16.93,16.9,16.9,27400.0,13.8793,13.8957,13.8711,13.8711,27400.0
2009-09-02 12:00:00,16.91,16.91,16.89,16.89,41000.0,13.8793,13.8793,13.8629,13.8629,41000.0
2009-09-02 12:10:00,16.89,16.93,16.89,16.92,32800.0,13.8629,13.8957,13.8629,13.8875,32800.0
2009-09-02 12:20:00,16.92,16.95,16.92,16.95,43400.0,13.8875,13.9122,13.8875,13.9122,43400.0
2009-09-02 12:30:00,16.94,16.94,16.92,16.92,57200.0,13.9039,13.9039,13.8875,13.8875,57200.0
2009-09-02 12:40:00,16.92,16.96,16.92,16.95,261600.0,13.8875,13.9204,13.8875,13.9122,261600.0
2009-09-02 12:50:00,16.96,16.98,16.96,16.97,52400.0,13.9204,13.9368,13.9204,13.9286,52400.0
2009-09-02 13:00:00,16.97,16.97,16.95,16.95,43200.0,13.9286,13.9286,13.9122,13.9122,43200.0
2009-09-02 13:10:00,16.96,16.99,16.95,16.99,105400.0,13.9204,13.945,13.9122,13.945,105400.0
2009-09-02 13:20:00,16.99,17.02,16.98,17.0,43400.0,13.945,13.9696,13.9368,13.9532,43400.0
2009-09-02 13:30:00,17.0,17.03,17.0,17.02,71000.0,13.9532,13.9778,13.9532,13.9696,71000.0
2009-09-02 13:40:00,17.02,17.04,17.02,17.03,52400.0,13.9696,13.986,13.9696,13.9778,52400.0
2009-09-02 13:50:00,17.03,17.03,17.01,17.02,53600.0,13.9778,13.9778,13.9614,13.9696,53600.0
2009-09-02 14:00:00,17.02,17.04,16.99,17.03,52200.0,13.9696,13.986,13.945,13.9778,52200.0
2009-09-02 14:10:00,17.03,17.04,17.01,17.02,25400.0,13.9778,13.986,13.9614,13.9696,25400.0
2009-09-02 14:20:00,17.02,17.02,17.01,17.02,17600.0,13.9696,13.9696,13.9614,13.9696,17600.0
2009-09-02 14:30:00,17.02,17.04,17.01,17.02,52000.0,13.9696,13.986,13.9614,13.9696,52000.0
2009-09-02 14:40:00,17.02,17.03,17.0,17.0,46200.0,13.9696,13.9778,13.9532,13.9532,46200.0
2009-09-02 14:50:00,17.0,17.0,16.99,16.99,60400.0,13.9532,13.9532,13.945,13.945,60400.0
2009-09-02 15:00:00,16.98,17.01,16.98,17.0,85600.0,13.9368,13.9614,13.9368,13.9532,85600.0
2009-09-02 15:10:00,17.0,17.06,16.99,17.04,104200.0,13.9532,14.0024,13.945,13.986,104200.0
2009-09-02 15:20:00,17.05,17.06,17.0,17.0,83600.0,13.9942,14.0024,13.9532,13.9532,83600.0
2009-09-02 15:30:00,17.01,17.04,17.0,17.03,119600.0,13.9614,13.986,13.9532,13.9778,119600.0
2009-09-02 15:40:00,17.03,17.03,17.0,17.01,202200.0,13.9778,13.9778,13.9532,13.9614,202200.0
2009-09-02 15:50:00,17.01,17.04,16.96,16.98,552400.0,13.9614,13.986,13.9204,13.9368,552400.0
2009-09-03 09:30:00,17.0,17.08,16.97,16.99,79800.0,13.9532,14.0189,13.9286,13.945,79800.0
2009-09-03 09:40:00,16.97,16.97,16.85,16.9,39400.0,13.9286,13.9286,13.8301,13.8711,39400.0
2009-09-03 09:50:00,16.9,16.96,16.77,16.82,113800.0,13.8711,13.9204,13.7644,13.8055,113800.0
2009-09-03 10:00:00,16.84,16.86,16.69,16.75,62600.0,13.8219,13.8383,13.6988,13.748,62600.0
2009-09-03 10:10:00,16.74,16.74,16.68,16.68,49800.0,13.7398,13.7398,13.6905,13.6905,49800.0
2009-09-03 10:20:00,16.69,16.71,16.63,16.68,45600.0,13.6988,13.7152,13.6495,13.6905,45600.0
2009-09-03 10:30:00,16.68,16.68,16.6,16.6,72800.0,13.6905,13.6905,13.6249,13.6249,72800.0
2009-09-03 10:40:00,16.61,16.61,16.57,16.57,201200.0,13.6331,13.6331,13.6003,13.6003,201200.0
2009-09-03 10:50:00,16.57,16.65,16.57,16.63,113400.0,13.6003,13.6659,13.6003,13.6495,113400.0
2009-09-03 11:00:00,16.64,16.7,16.64,16.67,39600.0,13.6577,13.707,13.6577,13.6823,39600.0
2009-09-03 11:10:00,16.67,16.71,16.67,16.7,40600.0,13.6823,13.7152,13.6823,13.707,40600.0
2009-09-03 11:20:00,16.7,16.74,16.68,16.74,58600.0,13.707,13.7398,13.6905,13.7398,58600.0
2009-09-03 11:30:00,16.74,16.75,16.71,16.72,44800.0,13.7398,13.748,13.7152,13.7234,44800.0
2009-09-03 11:40:00,16.71,16.72,16.67,16.68,29600.0,13.7152,13.7234,13.6823,13.6905,29600.0
2009-09-03 11:50:00,16.68,16.68,16.66,16.67,21000.0,13.6905,13.6905,13.6741,13.6823,21000.0
2009-09-03 12:00:00,16.68,16.69,16.67,16.68,38200.0,13.6905,13.6988,13.6823,13.6905,38200.0
2009-09-03 12:10:00,16.68,16.7,16.65,16.65,50200.0,13.6905,13.707,13.6659,13.6659,50200.0
2009-09-03 12:20:00,16.65,16.65,16.63,16.63,35600.0,13.6659,13.6659,13.6495,13.6495,35600.0
2009-09-03 12:30:00,16.63,16.63,16.61,16.61,98000.0,13.6495,13.6495,13.6331,13.6331,98000.0
2009-09-03 12:40:00,16.61,16.66,16.61,16.65,63000.0,13.6331,13.6741,13.6331,13.6659,63000.0
2009-09-03 12:50:00,16.65,16.66,16.65,16.65,21600.0,13.6659,13.6741,13.6659,13.6659,21600.0
2009-09-03 13:00:00,16.66,16.68,16.65,16.68,26600.0,13.6741,13.6905,13.6659,13.6905,26600.0
2009-09-03 13:10:00,16.67,16.7,16.67,16.69,20000.0,13.6823,13.707,13.6823,13.6988,20000.0
2009-09-03 13:20:00,16.7,16.71,16.69,16.7,25600.0,13.707,13.7152,13.6988,13.707,25600.0
2009-09-03 13:30:00,16.7,16.71,16.69,16.7,31200.0,13.707,13.7152,13.6988,13.707,31200.0
2009-09-03 13:40:00,16.7,16.7,16.67,16.68,48800.0,13.707,13.707,13.6823,13.6905,48800.0
2009-09-03 13:50:00,16.68,16.7,16.67,16.7,26400.0,13.6905,13.707,13.6823,13.707,26400.0
2009-09-03 14:00:00,16.69,16.7,16.67,16.67,42400.0,13.6988,13.707,13.6823,13.6823,42400.0
2009-09-03 14:10:00,16.67,16.67,16.64,16.65,41200.0,13.6823,13.6823,13.6577,13.6659,41200.0
2009-09-03 14:20:00,16.64,16.65,16.63,16.64,32800.0,13.6577,13.6659,13.6495,13.6577,32800.0
2009-09-03 14:30:00,16.65,16.65,16.63,16.63,40800.0,13.6659,13.6659,13.6495,13.6495,40800.0
2009-09-03 14:40:00,16.64,16.64,16.61,16.63,102200.0,13.6577,13.6577,13.6331,13.6495,102200.0
2009-09-03 14:50:00,16.63,16.65,16.63,16.64,25400.0,13.6495,13.6659,13.6495,13.6577,25400.0
2009-09-03 15:00:00,16.64,16.71,16.64,16.71,874400.0,13.6577,13.7152,13.6577,13.7152,874400.0
2009-09-03 15:10:00,16.71,16.72,16.7,16.71,76000.0,13.7152,13.7234,13.707,13.7152,76000.0
2009-09-03 15:20:00,16.71,16.74,16.7,16.73,66600.0,13.7152,13.7398,13.707,13.7316,66600.0
2009-09-03 15:30:00,16.73,16.78,16.73,16.77,154000.0,13.7316,13.7726,13.7316,13.7644,154000.0
2009-09-03 15:40:00,16.78,16.81,16.78,16.81,174400.0,13.7726,13.7972,13.7726,13.7972,174400.0
2009-09-03 15:50:00,16.81,16.84,16.81,16.81,235600.0,13.7972,13.8219,13.7972,13.7972,235600.0
2009-09-04 09:30:00,16.86,16.95,16.86,16.9,40600.0,13.8383,13.9122,13.8383,13.8711,40600.0
2009-09-04 09:40:00,16.94,16.98,16.86,16.86,53600.0,13.9039,13.9368,13.8383,13.8383,53600.0
2009-09-04 09:50:00,16.88,16.93,16.83,16.89,42000.0,13.8547,13.8957,13.8137,13.8629,42000.0
2009-09-04 10:00:00,16.89,16.95,16.89,16.95,100200.0,13.8629,13.9122,13.8629,13.9122,100200.0
2009-09-04 10:10:00,16.95,17.02,16.93,17.0,156400.0,13.9122,13.9696,13.8957,13.9532,156400.0
2009-09-04 10:20:00,17.0,17.03,16.98,17.0,42000.0,13.9532,13.9778,13.9368,13.9532,42000.0
2009-09-04 10:30:00,17.0,17.04,17.0,17.03,47400.0,13.9532,13.986,13.9532,13.9778,47400.0
2009-09-04 10:40:00,17.04,17.04,17.02,17.04,33400.0,13.986,13.986,13.9696,13.986,33400.0
2009-09-04 10:50:00,17.04,17.05,17.0,17.03,145400.0,13.986,13.9942,13.9532,13.9778,145400.0
2009-09-04 11:00:00,17.01,17.03,17.0,17.03,78600.0,13.9614,13.9778,13.9532,13.9778,78600.0
2009-09-04 11:10:00,17.03,17.08,17.03,17.06,46800.0,13.9778,14.0189,13.9778,14.0024,46800.0
2009-09-04 11:20:00,17.07,17.09,17.04,17.09,63000.0,14.0106,14.0271,13.986,14.0271,63000.0
2009-09-04 11:30:00,17.09,17.14,17.07,17.13,57000.0,14.0271,14.0681,14.0106,14.0599,57000.0
2009-09-04 11:40:00,17.13,17.18,17.13,17.18,56600.0,14.0599,14.1009,14.0599,14.1009,56600.0
2009-09-04 11:50:00,17.18,17.2,17.16,17.2,54000.0,14.1009,14.1173,14.0845,14.1173,54000.0
2009-09-04 12:00:00,17.19,17.28,17.19,17.27,70600.0,14.1091,14.183,14.1091,14.1748,70600.0
2009-09-04 12:10:00,17.27,17.28,17.25,17.27,60000.0,14.1748,14.183,14.1584,14.1748,60000.0
2009-09-04 12:20:00,17.25,17.27,17.23,17.23,24600.0,14.1584,14.1748,14.142,14.142,24600.0
2009-09-04 12:30:00,17.23,17.26,17.23,17.25,27200.0,14.142,14.1666,14.142,14.1584,27200.0
2009-09-04 12:40:00,17.25,17.27,17.24,17.27,19200.0,14.1584,14.1748,14.1502,14.1748,19200.0
2009-09-04 12:50:00,17.27,17.28,17.27,17.27,16400.0,14.1748,14.183,14.1748,14.1748,16400.0
2009-09-04 13:00:00,17.27,17.27,17.25,17.25,18800.0,14.1748,14.1748,14.1584,14.1584,18800.0
2009-09-04 13:10:00,17.25,17.28,17.25,17.28,21200.0,14.1584,14.183,14.1584,14.183,21200.0
2009-09-04 13:20:00,17.28,17.31,17.27,17.3,41600.0,14.183,14.2076,14.1748,14.1994,41600.0
2009-09-04 13:30:00,17.3,17.3,17.27,17.27,23000.0,14.1994,14.1994,14.1748,14.1748,23000.0
2009-09-04 13:40:00,17.27,17.27,17.25,17.27,27400.0,14.1748,14.1748,14.1584,14.1748,27400.0
2009-09-04 13:50:00,17.27,17.27,17.25,17.25,20800.0,14.1748,14.1748,14.1584,14.1584,20800.0
2009-09-04 14:00:00,17.26,17.27,17.25,17.25,32400.0,14.1666,14.1748,14.1584,14.1584,32400.0
2009-09-04 14:10:00,17.25,17.28,17.25,17.27,32600.0,14.1584,14.183,14.1584,14.1748,32600.0
2009-09-04 14:20:00,17.27,17.28,17.25,17.25,16800.0,14.1748,14.183,14.1584,14.1584,16800.0
2009-09-04 14:30:00,17.24,17.25,17.22,17.22,37000.0,14.1502,14.1584,14.1338,14.1338,37000.0
2009-09-04 14:40:00,17.22,17.27,17.22,17.25,24400.0,14.1338,14.1748,14.1338,14.1584,24400.0
2009-09-04 14:50:00,17.25,17.27,17.25,17.25,29600.0,14.1584,14.1748,14.1584,14.1584,29600.0
2009-09-04 15:00:00,17.26,17.27,17.23,17.23,37400.0,14.1666,14.1748,14.142,14.142,37400.0
2009-09-04 15:10:00,17.22,17.22,17.2,17.21,39600.0,14.1338,14.1338,14.1173,14.1256,39600.0
2009-09-04 15:20:00,17.22,17.25,17.21,17.25,43800.0,14.1338,14.1584,14.1256,14.1584,43800.0
2009-09-04 15:30:00,17.26,17.28,17.25,17.26,67200.0,14.1666,14.183,14.1584,14.1666,67200.0
2009-09-04 15:40:00,17.27,17.31,17.25,17.3,119600.0,14.1748,14.2076,14.1584,14.1994,119600.0
2009-09-04 15:50:00,17.3,17.31,17.28,17.29,166200.0,14.1994,14.2076,14.183,14.1912,166200.0
2009-09-08 09:30:00,17.32,17.5,17.25,17.41,232600.0,14.2158,14.3636,14.1584,14.2897,232600.0
2009-09-08 09:40:00,17.4,17.43,17.38,17.43,69600.0,14.2815,14.3061,14.2651,14.3061,69600.0
2009-09-08 09:50:00,17.43,17.48,17.42,17.47,77800.0,14.3061,14.3472,14.2979,14.339,77800.0
2009-09-08 10:00:00,17.46,17.49,17.42,17.47,87200.0,14.3308,14.3554,14.2979,14.339,87200.0
2009-09-08 10:10:00,17.48,17.49,17.42,17.45,108400.0,14.3472,14.3554,14.2979,14.3225,108400.0
2009-09-08 10:20:00,17.43,17.45,17.43,17.43,43800.0,14.3061,14.3225,14.3061,14.3061,43800.0
2009-09-08 10:30:00,17.43,17.47,17.43,17.44,50000.0,14.3061,14.339,14.3061,14.3143,50000.0
2009-09-08 10:40:00,17.44,17.46,17.42,17.42,44800.0,14.3143,14.3308,14.2979,14.2979,44800.0
2009-09-08 10:50:00,17.43,17.43,17.41,17.41,33800.0,14.3061,14.3061,14.2897,14.2897,33800.0
2009-09-08 11:00:00,17.41,17.43,17.38,17.4,40600.0,14.2897,14.3061,14.2651,14.2815,40600.0
2009-09-08 11:10:00,17.39,17.41,17.39,17.39,16600.0,14.2733,14.2897,14.2733,14.2733,16600.0
2009-09-08 11:20:00,17.39,17.41,17.36,17.36,47800.0,14.2733,14.2897,14.2487,14.2487,47800.0
2009-09-08 11:30:00,17.38,17.38,17.33,17.33,36400.0,14.2651,14.2651,14.2241,14.2241,36400.0
2009-09-08 11:40:00,17.33,17.33,17.3,17.32,38800.0,14.2241,14.2241,14.1994,14.2158,38800.0
2009-09-08 11:50:00,17.33,17.36,17.32,17.36,24200.0,14.2241,14.2487,14.2158,14.2487,24200.0
2009-09-08 12:00:00,17.36,17.36,17.36,17.36,15200.0,14.2487,14.2487,14.2487,14.2487,15200.0
2009-09-08 12:10:00,17.36,17.39,17.36,17.38,26400.0,14.2487,14.2733,14.2487,14.2651,26400.0
2009-09-08 12:20:00,17.38,17.38,17.29,17.3,48200.0,14.2651,14.2651,14.1912,14.1994,48200.0
2009-09-08 12:30:00,17.3,17.31,17.27,17.28,29400.0,14.1994,14.2076,14.1748,14.183,29400.0
2009-09-08 12:40:00,17.28,17.3,17.27,17.28,28200.0,14.183,14.1994,14.1748,14.183,28200.0
2009-09-08 12:50:00,17.28,17.29,17.28,17.28,42200.0,14.183,14.1912,14.183,14.183,42200.0
2009-09-08 13:00:00,17.28,17.32,17.28,17.32,29800.0,14.183,14.2158,14.183,14.2158,29800.0
2009-09-08 13:10:00,17.32,17.32,17.29,17.31,35200.0,14.2158,14.2158,14.1912,14.2076,35200.0
2009-09-08 13:20:00,17.3,17.31,17.29,17.29,26800.0,14.1994,14.2076,14.1912,14.1912,26800.0
2009-09-08 13:30:00,17.29,17.31,17.29,17.31,26800.0,14.1912,14.2076,14.1912,14.2076,26800.0
2009-09-08 13:40:00,17.31,17.33,17.3,17.31,32800.0,14.2076,14.2241,14.1994,14.2076,32800.0
2009-09-08 13:50:00,17.31,17.33,17.31,17.32,20200.0,14.2076,14.2241,14.2076,14.2158,20200.0
2009-09-08 14:00:00,17.33,17.33,17.31,17.32,41600.0,14.2241,14.2241,14.2076,14.2158,41600.0
2009-09-08 14:10:00,17.32,17.32,17.28,17.29,30000.0,14.2158,14.2158,14.183,14.1912,30000.0
2009-09-08 14:20:00,17.29,17.32,17.29,17.31,33600.0,14.1912,14.2158,14.1912,14.2076,33600.0
2009-09-08 14:30:00,17.31,17.33,17.31,17.32,38800.0,14.2076,14.2241,14.2076,14.2158,38800.0
2009-09-08 14:40:00,17.32,17.32,17.31,17.32,39800.0,14.2158,14.2158,14.2076,14.2158,39800.0
2009-09-08 14:50:00,17.32,17.33,17.31,17.33,39800.0,14.2158,14.2241,14.2076,14.2241,39800.0
2009-09-08 15:00:00,17.33,17.33,17.3,17.3,54800.0,14.2241,14.2241,14.1994,14.1994,54800.0
2009-09-08 15:10:00,17.3,17.31,17.29,17.3,63200.0,14.1994,14.2076,14.1912,14.1994,63200.0
2009-09-08 15:20:00,17.3,17.3,17.3,17.3,57800.0,14.1994,14.1994,14.1994,14.1994,57800.0
2009-09-08 15:30:00,17.3,17.34,17.3,17.34,94600.0,14.1994,14.2323,14.1994,14.2323,94600.0
2009-09-08 15:40:00,17.34,17.35,17.32,17.34,144200.0,14.2323,14.2405,14.2158,14.2323,144200.0
2009-09-08 15:50:00,17.35,17.36,17.33,17.34,150400.0,14.2405,14.2487,14.2241,14.2323,150400.0
2009-09-09 09:30:00,17.27,17.28,16.91,17.25,63000.0,14.1748,14.183,13.8793,14.1584,63000.0
2009-09-09 09:40:00,17.25,17.46,17.24,17.41,74400.0,14.1584,14.3308,14.1502,14.2897,74400.0
2009-09-09 09:50:00,17.41,17.5,17.41,17.45,46800.0,14.2897,14.3636,14.2897,14.3225,46800.0
2009-09-09 10:00:00,17.44,17.46,17.36,17.36,43200.0,14.3143,14.3308,14.2487,14.2487,43200.0
2009-09-09 10:10:00,17.37,17.43,17.36,17.43,36400.0,14.2569,14.3061,14.2487,14.3061,36400.0
2009-09-09 10:20:00,17.43,17.49,17.43,17.47,38600.0,14.3061,14.3554,14.3061,14.339,38600.0
2009-09-09 10:30:00,17.46,17.46,17.41,17.42,34200.0,14.3308,14.3308,14.2897,14.2979,34200.0
2009-09-09 10:40:00,17.42,17.45,17.41,17.43,37800.0,14.2979,14.3225,14.2897,14.3061,37800.0
2009-09-09 10:50:00,17.42,17.46,17.41,17.43,39000.0,14.2979,14.3308,14.2897,14.3061,39000.0
2009-09-09 11:00:00,17.43,17.5,17.42,17.47,47600.0,14.3061,14.3636,14.2979,14.339,47600.0
2009-09-09 11:10:00,17.47,17.53,17.47,17.53,47600.0,14.339,14.3882,14.339,14.3882,47600.0
2009-09-09 11:20:00,17.53,17.58,17.53,17.54,75800.0,14.3882,14.4292,14.3882,14.3964,75800.0
2009-09-09 11:30:00,17.56,17.58,17.56,17.58,26800.0,14.4128,14.4292,14.4128,14.4292,26800.0
2009-09-09 11:40:00,17.58,17.61,17.56,17.58,36600.0,14.4292,14.4539,14.4128,14.4292,36600.0
2009-09-09 11:50:00,17.58,17.63,17.57,17.57,76600.0,14.4292,14.4703,14.421,14.421,76600.0
2009-09-09 12:00:00,17.57,17.57,17.56,17.57,37600.0,14.421,14.421,14.4128,14.421,37600.0
2009-09-09 12:10:00,17.57,17.58,17.55,17.55,41000.0,14.421,14.4292,14.4046,14.4046,41000.0
2009-09-09 12:20:00,17.56,17.56,17.54,17.55,41600.0,14.4128,14.4128,14.3964,14.4046,41600.0
2009-09-09 12:30:00,17.54,17.55,17.53,17.53,28200.0,14.3964,14.4046,14.3882,14.3882,28200.0
2009-09-09 12:40:00,17.53,17.53,17.5,17.52,48400.0,14.3882,14.3882,14.3636,14.38,48400.0
2009-09-09 12:50:00,17.52,17.52,17.51,17.52,27400.0,14.38,14.38,14.3718,14.38,27400.0
2009-09-09 13:00:00,17.51,17.52,17.51,17.51,34600.0,14.3718,14.38,14.3718,14.3718,34600.0
2009-09-09 13:10:00,17.52,17.52,17.5,17.5,38200.0,14.38,14.38,14.3636,14.3636,38200.0
2009-09-09 13:20:00,17.5,17.5,17.48,17.48,56400.0,14.3636,14.3636,14.3472,14.3472,56400.0
2009-09-09 13:30:00,17.48,17.48,17.39,17.4,222200.0,14.3472,14.3472,14.2733,14.2815,222200.0
2009-09-09 13:40:00,17.4,17.4,17.38,17.4,63800.0,14.2815,14.2815,14.2651,14.2815,63800.0
2009-09-09 13:50:00,17.4,17.4,17.32,17.35,216400.0,14.2815,14.2815,14.2158,14.2405,216400.0
2009-09-09 14:00:00,17.35,17.35,17.27,17.3,263000.0,14.2405,14.2405,14.1748,14.1994,263000.0
2009-09-09 14:10:00,17.3,17.3,17.28,17.29,75800.0,14.1994,14.1994,14.183,14.1912,75800.0
2009-09-09 14:20:00,17.28,17.28,17.26,17.28,52400.0,14.183,14.183,14.1666,14.183,52400.0
2009-09-09 14:30:00,17.27,17.29,17.26,17.27,90600.0,14.1748,14.1912,14.1666,14.1748,90600.0
2009-09-09 14:40:00,17.27,17.27,17.25,17.27,84000.0,14.1748,14.1748,14.1584,14.1748,84000.0
2009-09-09 14:50:00,17.27,17.28,17.24,17.28,95800.0,14.1748,14.183,14.1502,14.183,95800.0
2009-09-09 15:00:00,17.28,17.29,17.25,17.26,73200.0,14.183,14.1912,14.1584,14.1666,73200.0
2009-09-09 15:10:00,17.26,17.28,17.25,17.25,129200.0,14.1666,14.183,14.1584,14.1584,129200.0
2009-09-09 15:20:00,17.25,17.25,17.22,17.23,172200.0,14.1584,14.1584,14.1338,14.142,172200.0
2009-09-09 15:30:00,17.24,17.24,17.19,17.2,206600.0,14.1502,14.1502,14.1091,14.1173,206600.0
2009-09-09 15:40:00,17.2,17.23,17.19,17.22,394600.0,14.1173,14.142,14.1091,14.1338,394600.0
2009-09-09 15:50:00,17.23,17.25,17.14,17.15,798000.0,14.142,14.1584,14.0681,14.0763,798000.0
2009-09-10 09:30:00,17.12,17.27,17.08,17.18,70800.0,14.0517,14.1748,14.0189,14.1009,70800.0
2009-09-10 09:40:00,17.18,17.21,17.14,17.21,51400.0,14.1009,14.1256,14.0681,14.1256,51400.0
2009-09-10 09:50:00,17.22,17.26,17.18,17.25,42400.0,14.1338,14.1666,14.1009,14.1584,42400.0
2009-09-10 10:00:00,17.25,17.32,17.25,17.29,91200.0,14.1584,14.2158,14.1584,14.1912,91200.0
2009-09-10 10:10:00,17.29,17.32,17.27,17.27,820200.0,14.1912,14.2158,14.1748,14.1748,820200.0
2009-09-10 10:20:00,17.28,17.28,17.22,17.24,77000.0,14.183,14.183,14.1338,14.1502,77000.0
2009-09-10 10:30:00,17.25,17.27,17.24,17.26,398600.0,14.1584,14.1748,14.1502,14.1666,398600.0
2009-09-10 10:40:00,17.26,17.27,17.25,17.25,36000.0,14.1666,14.1748,14.1584,14.1584,36000.0
2009-09-10 10:50:00,17.25,17.3,17.25,17.27,156400.0,14.1584,14.1994,14.1584,14.1748,156400.0
2009-09-10 11:00:00,17.27,17.31,17.25,17.31,60200.0,14.1748,14.2076,14.1584,14.2076,60200.0
2009-09-10 11:10:00,17.31,17.34,17.31,17.34,60600.0,14.2076,14.2323,14.2076,14.2323,60600.0
2009-09-10 11:20:00,17.34,17.35,17.27,17.27,45000.0,14.2323,14.2405,14.1748,14.1748,45000.0
2009-09-10 11:30:00,17.27,17.29,17.25,17.29,23600.0,14.1748,14.1912,14.1584,14.1912,23600.0
2009-09-10 11:40:00,17.29,17.29,17.27,17.28,36800.0,14.1912,14.1912,14.1748,14.183,36800.0
2009-09-10 11:50:00,17.28,17.3,17.27,17.28,102400.0,14.183,14.1994,14.1748,14.183,102400.0
2009-09-10 12:00:00,17.28,17.28,17.27,17.27,36600.0,14.183,14.183,14.1748,14.1748,36600.0
2009-09-10 12:10:00,17.27,17.28,17.27,17.27,20200.0,14.1748,14.183,14.1748,14.1748,20200.0
2009-09-10 12:20:00,17.27,17.28,17.25,17.25,87800.0,14.1748,14.183,14.1584,14.1584,87800.0
2009-09-10 12:30:00,17.25,17.25,17.25,17.25,21400.0,14.1584,14.1584,14.1584,14.1584,21400.0
2009-09-10 12:40:00,17.25,17.25,17.25,17.25,104800.0,14.1584,14.1584,14.1584,14.1584,104800.0
2009-09-10 12:50:00,17.25,17.25,17.24,17.24,48200.0,14.1584,14.1584,14.1502,14.1502,48200.0
2009-09-10 13:00:00,17.24,17.26,17.23,17.25,97400.0,14.1502,14.1666,14.142,14.1584,97400.0
2009-09-10 13:10:00,17.25,17.25,17.24,17.25,51800.0,14.1584,14.1584,14.1502,14.1584,51800.0
2009-09-10 13:20:00,17.25,17.25,17.25,17.25,32600.0,14.1584,14.1584,14.1584,14.1584,32600.0
2009-09-10 13:30:00,17.25,17.25,17.25,17.25,71200.0,14.1584,14.1584,14.1584,14.1584,71200.0
2009-09-10 13:40:00,17.25,17.25,17.25,17.25,50200.0,14.1584,14.1584,14.1584,14.1584,50200.0
2009-09-10 13:50:00,17.25,17.27,17.24,17.25,100800.0,14.1584,14.1748,14.1502,14.1584,100800.0
2009-09-10 14:00:00,17.25,17.25,17.25,17.25,75000.0,14.1584,14.1584,14.1584,14.1584,75000.0
2009-09-10 14:10:00,17.25,17.25,17.24,17.24,61600.0,14.1584,14.1584,14.1502,14.1502,61600.0
2009-09-10 14:20:00,17.24,17.24,17.23,17.24,52600.0,14.1502,14.1502,14.142,14.1502,52600.0
2009-09-10 14:30:00,17.24,17.24,17.24,17.24,29000.0,14.1502,14.1502,14.1502,14.1502,29000.0
2009-09-10 14:40:00,17.24,17.24,17.24,17.24,24800.0,14.1502,14.1502,14.1502,14.1502,24800.0
2009-09-10 14:50:00,17.24,17.24,17.23,17.23,56400.0,14.1502,14.1502,14.142,14.142,56400.0
2009-09-10 15:00:00,17.24,17.24,17.18,17.18,103000.0,14.1502,14.1502,14.1009,14.1009,103000.0
2009-09-10 15:10:00,17.18,17.21,17.17,17.18,65200.0,14.1009,14.1256,14.0927,14.1009,65200.0
2009-09-10 15:20:00,17.18,17.2,17.16,17.18,94200.0,14.1009,14.1173,14.0845,14.1009,94200.0
2009-09-10 15:30:00,17.18,17.2,17.18,17.2,113600.0,14.1009,14.1173,14.1009,14.1173,113600.0
2009-09-10 15:40:00,17.2,17.23,17.19,17.23,226600.0,14.1173,14.142,14.1091,14.142,226600.0
2009-09-10 15:50:00,17.23,17.25,17.21,17.23,438000.0,14.142,14.1584,14.1256,14.142,438000.0
2009-09-11 09:30:00,17.26,17.31,17.22,17.29,94400.0,14.1666,14.2076,14.1338,14.1912,94400.0
2009-09-11 09:40:00,17.28,17.29,17.24,17.28,93800.0,14.183,14.1912,14.1502,14.183,93800.0
2009-09-11 09:50:00,17.28,17.3,17.24,17.26,104600.0,14.183,14.1994,14.1502,14.1666,104600.0
2009-09-11 10:00:00,17.27,17.27,17.21,17.24,52600.0,14.1748,14.1748,14.1256,14.1502,52600.0
2009-09-11 10:10:00,17.23,17.27,17.23,17.26,32000.0,14.142,14.1748,14.142,14.1666,32000.0
2009-09-11 10:20:00,17.25,17.29,17.25,17.26,59800.0,14.1584,14.1912,14.1584,14.1666,59800.0
2009-09-11 10:30:00,17.25,17.28,17.25,17.25,198200.0,14.1584,14.183,14.1584,14.1584,198200.0
2009-09-11 10:40:00,17.25,17.32,17.25,17.31,160400.0,14.1584,14.2158,14.1584,14.2076,160400.0
2009-09-11 10:50:00,17.31,17.32,17.29,17.3,82400.0,14.2076,14.2158,14.1912,14.1994,82400.0
2009-09-11 11:00:00,17.31,17.32,17.3,17.31,77000.0,14.2076,14.2158,14.1994,14.2076,77000.0
2009-09-11 11:10:00,17.31,17.31,17.27,17.27,48800.0,14.2076,14.2076,14.1748,14.1748,48800.0
2009-09-11 11:20:00,17.27,17.28,17.24,17.24,37200.0,14.1748,14.183,14.1502,14.1502,37200.0
2009-09-11 11:30:00,17.25,17.26,17.24,17.26,81600.0,14.1584,14.1666,14.1502,14.1666,81600.0
2009-09-11 11:40:00,17.26,17.27,17.25,17.27,21600.0,14.1666,14.1748,14.1584,14.1748,21600.0
2009-09-11 11:50:00,17.27,17.29,17.27,17.28,185000.0,14.1748,14.1912,14.1748,14.183,185000.0
2009-09-11 12:00:00,17.28,17.31,17.28,17.3,41800.0,14.183,14.2076,14.183,14.1994,41800.0
2009-09-11 12:10:00,17.3,17.3,17.29,17.29,39200.0,14.1994,14.1994,14.1912,14.1912,39200.0
2009-09-11 12:20:00,17.29,17.29,17.24,17.25,20400.0,14.1912,14.1912,14.1502,14.1584,20400.0
2009-09-11 12:30:00,17.25,17.25,17.21,17.21,26400.0,14.1584,14.1584,14.1256,14.1256,26400.0
2009-09-11 12:40:00,17.2,17.22,17.19,17.21,30400.0,14.1173,14.1338,14.1091,14.1256,30400.0
2009-09-11 12:50:00,17.21,17.24,17.21,17.24,23600.0,14.1256,14.1502,14.1256,14.1502,23600.0
2009-09-11 13:00:00,17.24,17.25,17.22,17.23,23400.0,14.1502,14.1584,14.1338,14.142,23400.0
2009-09-11 13:10:00,17.23,17.27,17.23,17.24,34200.0,14.142,14.1748,14.142,14.1502,34200.0
2009-09-11 13:20:00,17.24,17.27,17.24,17.25,62200.0,14.1502,14.1748,14.1502,14.1584,62200.0
2009-09-11 13:30:00,17.25,17.25,17.24,17.25,27000.0,14.1584,14.1584,14.1502,14.1584,27000.0
2009-09-11 13:40:00,17.25,17.25,17.22,17.23,12200.0,14.1584,14.1584,14.1338,14.142,12200.0
2009-09-11 13:50:00,17.23,17.25,17.22,17.22,33800.0,14.142,14.1584,14.1338,14.1338,33800.0
2009-09-11 14:00:00,17.22,17.26,17.22,17.25,28600.0,14.1338,14.1666,14.1338,14.1584,28600.0
2009-09-11 14:10:00,17.25,17.26,17.24,17.25,35600.0,14.1584,14.1666,14.1502,14.1584,35600.0
2009-09-11 14:20:00,17.25,17.25,17.25,17.25,53200.0,14.1584,14.1584,14.1584,14.1584,53200.0
2009-09-11 14:30:00,17.25,17.28,17.25,17.27,43200.0,14.1584,14.183,14.1584,14.1748,43200.0
2009-09-11 14:40:00,17.27,17.27,17.2,17.21,89800.0,14.1748,14.1748,14.1173,14.1256,89800.0
2009-09-11 14:50:00,17.21,17.21,17.18,17.2,98000.0,14.1256,14.1256,14.1009,14.1173,98000.0
2009-09-11 15:00:00,17.2,17.2,17.18,17.18,36200.0,14.1173,14.1173,14.1009,14.1009,36200.0
2009-09-11 15:10:00,17.18,17.18,17.12,17.14,147400.0,14.1009,14.1009,14.0517,14.0681,147400.0
2009-09-11 15:20:00,17.14,17.18,17.14,17.15,76400.0,14.0681,14.1009,14.0681,14.0763,76400.0
2009-09-11 15:30:00,17.15,17.15,17.06,17.06,293200.0,14.0763,14.0763,14.0024,14.0024,293200.0
2009-09-11 15:40:00,17.06,17.15,17.06,17.15,354800.0,14.0024,14.0763,14.0024,14.0763,354800.0
2009-09-11 15:50:00,17.16,17.16,17.1,17.12,278000.0,14.0845,14.0845,14.0353,14.0517,278000.0
2009-09-14 09:30:00,17.01,17.1,16.95,16.97,53200.0,13.9614,14.0353,13.9122,13.9286,53200.0
2009-09-14 09:40:00,16.97,17.09,16.96,17.02,35400.0,13.9286,14.0271,13.9204,13.9696,35400.0
2009-09-14 09:50:00,17.0,17.04,16.98,17.03,41200.0,13.9532,13.986,13.9368,13.9778,41200.0
2009-09-14 10:00:00,17.04,17.04,17.01,17.04,21800.0,13.986,13.986,13.9614,13.986,21800.0
2009-09-14 10:10:00,17.03,17.04,17.0,17.0,39400.0,13.9778,13.986,13.9532,13.9532,39400.0
2009-09-14 10:20:00,17.0,17.05,16.99,17.0,43000.0,13.9532,13.9942,13.945,13.9532,43000.0
2009-09-14 10:30:00,16.99,17.02,16.99,17.0,41600.0,13.945,13.9696,13.945,13.9532,41600.0
2009-09-14 10:40:00,17.0,17.06,17.0,17.06,41200.0,13.9532,14.0024,13.9532,14.0024,41200.0
2009-09-14 10:50:00,17.06,17.06,17.01,17.02,20600.0,14.0024,14.0024,13.9614,13.9696,20600.0
2009-09-14 11:00:00,17.02,17.06,17.02,17.06,37600.0,13.9696,14.0024,13.9696,14.0024,37600.0
2009-09-14 11:10:00,17.06,17.13,17.06,17.13,72000.0,14.0024,14.0599,14.0024,14.0599,72000.0
2009-09-14 11:20:00,17.12,17.14,17.11,17.14,39000.0,14.0517,14.0681,14.0435,14.0681,39000.0
2009-09-14 11:30:00,17.15,17.18,17.14,17.18,53000.0,14.0763,14.1009,14.0681,14.1009,53000.0
2009-09-14 11:40:00,17.18,17.18,17.14,17.15,82800.0,14.1009,14.1009,14.0681,14.0763,82800.0
2009-09-14 11:50:00,17.15,17.17,17.15,17.17,20800.0,14.0763,14.0927,14.0763,14.0927,20800.0
2009-09-14 12:00:00,17.17,17.22,17.17,17.22,43200.0,14.0927,14.1338,14.0927,14.1338,43200.0
2009-09-14 12:10:00,17.22,17.22,17.18,17.2,26000.0,14.1338,14.1338,14.1009,14.1173,26000.0
2009-09-14 12:20:00,17.2,17.25,17.2,17.24,44200.0,14.1173,14.1584,14.1173,14.1502,44200.0
2009-09-14 12:30:00,17.24,17.28,17.24,17.27,56000.0,14.1502,14.183,14.1502,14.1748,56000.0
2009-09-14 12:40:00,17.27,17.27,17.22,17.23,44200.0,14.1748,14.1748,14.1338,14.142,44200.0
2009-09-14 12:50:00,17.23,17.26,17.23,17.26,28600.0,14.142,14.1666,14.142,14.1666,28600.0
2009-09-14 13:00:00,17.25,17.26,17.23,17.24,20600.0,14.1584,14.1666,14.142,14.1502,20600.0
2009-09-14 13:10:00,17.24,17.24,17.22,17.22,44600.0,14.1502,14.1502,14.1338,14.1338,44600.0
2009-09-14 13:20:00,17.21,17.23,17.21,17.23,18200.0,14.1256,14.142,14.1256,14.142,18200.0
2009-09-14 13:30:00,17.23,17.27,17.23,17.27,22800.0,14.142,14.1748,14.142,14.1748,22800.0
2009-09-14 13:40:00,17.27,17.28,17.27,17.27,19200.0,14.1748,14.183,14.1748,14.1748,19200.0
2009-09-14 13:50:00,17.27,17.29,17.25,17.29,47000.0,14.1748,14.1912,14.1584,14.1912,47000.0
2009-09-14 14:00:00,17.28,17.28,17.24,17.24,36400.0,14.183,14.183,14.1502,14.1502,36400.0
2009-09-14 14:10:00,17.24,17.25,17.23,17.25,41600.0,14.1502,14.1584,14.142,14.1584,41600.0
2009-09-14 14:20:00,17.25,17.32,17.25,17.32,88400.0,14.1584,14.2158,14.1584,14.2158,88400.0
2009-09-14 14:30:00,17.31,17.34,17.31,17.33,58400.0,14.2076,14.2323,14.2076,14.2241,58400.0
2009-09-14 14:40:00,17.33,17.34,17.32,17.33,53200.0,14.2241,14.2323,14.2158,14.2241,53200.0
2009-09-14 14:50:00,17.33,17.34,17.31,17.31,106200.0,14.2241,14.2323,14.2076,14.2076,106200.0
2009-09-14 15:00:00,17.31,17.32,17.29,17.32,93200.0,14.2076,14.2158,14.1912,14.2158,93200.0
2009-09-14 15:10:00,17.32,17.32,17.3,17.3,61000.0,14.2158,14.2158,14.1994,14.1994,61000.0
2009-09-14 15:20:00,17.31,17.32,17.29,17.29,74200.0,14.2076,14.2158,14.1912,14.1912,74200.0
2009-09-14 15:30:00,17.29,17.31,17.29,17.29,141600.0,14.1912,14.2076,14.1912,14.1912,141600.0
2009-09-14 15:40:00,17.29,17.31,17.29,17.31,149200.0,14.1912,14.2076,14.1912,14.2076,149200.0
2009-09-14 15:50:00,17.31,17.33,17.3,17.32,169600.0,14.2076,14.2241,14.1994,14.2158,169600.0
2009-09-15 09:30:00,17.25,17.32,17.23,17.31,61200.0,14.1584,14.2158,14.142,14.2076,61200.0
2009-09-15 09:40:00,17.32,17.39,17.31,17.35,154000.0,14.2158,14.2733,14.2076,14.2405,154000.0
2009-09-15 09:50:00,17.35,17.36,17.31,17.35,90600.0,14.2405,14.2487,14.2076,14.2405,90600.0
2009-09-15 10:00:00,17.34,17.35,17.3,17.33,106800.0,14.2323,14.2405,14.1994,14.2241,106800.0
2009-09-15 10:10:00,17.33,17.35,17.3,17.35,84600.0,14.2241,14.2405,14.1994,14.2405,84600.0
2009-09-15 10:20:00,17.35,17.43,17.35,17.43,67000.0,14.2405,14.3061,14.2405,14.3061,67000.0
2009-09-15 10:30:00,17.43,17.43,17.35,17.35,104600.0,14.3061,14.3061,14.2405,14.2405,104600.0
2009-09-15 10:40:00,17.35,17.39,17.33,17.38,32200.0,14.2405,14.2733,14.2241,14.2651,32200.0
2009-09-15 10:50:00,17.38,17.45,17.38,17.45,36400.0,14.2651,14.3225,14.2651,14.3225,36400.0
2009-09-15 11:00:00,17.45,17.45,17.4,17.41,34000.0,14.3225,14.3225,14.2815,14.2897,34000.0
2009-09-15 11:10:00,17.41,17.46,17.4,17.42,48600.0,14.2897,14.3308,14.2815,14.2979,48600.0
2009-09-15 11:20:00,17.42,17.45,17.42,17.44,45000.0,14.2979,14.3225,14.2979,14.3143,45000.0
2009-09-15 11:30:00,17.44,17.5,17.43,17.49,118800.0,14.3143,14.3636,14.3061,14.3554,118800.0
2009-09-15 11:40:00,17.49,17.53,17.48,17.53,85600.0,14.3554,14.3882,14.3472,14.3882,85600.0
2009-09-15 11:50:00,17.53,17.54,17.51,17.53,25400.0,14.3882,14.3964,14.3718,14.3882,25400.0
2009-09-15 12:00:00,17.53,17.53,17.49,17.5,88600.0,14.3882,14.3882,14.3554,14.3636,88600.0
2009-09-15 12:10:00,17.5,17.51,17.5,17.5,14200.0,14.3636,14.3718,14.3636,14.3636,14200.0
2009-09-15 12:20:00,17.5,17.5,17.5,17.5,7800.0,14.3636,14.3636,14.3636,14.3636,7800.0
2009-09-15 12:30:00,17.5,17.52,17.5,17.52,65000.0,14.3636,14.38,14.3636,14.38,65000.0
2009-09-15 12:40:00,17.52,17.52,17.5,17.51,53800.0,14.38,14.38,14.3636,14.3718,53800.0
2009-09-15 12:50:00,17.51,17.55,17.5,17.55,22200.0,14.3718,14.4046,14.3636,14.4046,22200.0
2009-09-15 13:00:00,17.55,17.55,17.51,17.52,29400.0,14.4046,14.4046,14.3718,14.38,29400.0
2009-09-15 13:10:00,17.52,17.54,17.51,17.54,22400.0,14.38,14.3964,14.3718,14.3964,22400.0
2009-09-15 13:20:00,17.54,17.56,17.54,17.54,15800.0,14.3964,14.4128,14.3964,14.3964,15800.0
2009-09-15 13:30:00,17.54,17.54,17.5,17.51,36400.0,14.3964,14.3964,14.3636,14.3718,36400.0
2009-09-15 13:40:00,17.51,17.56,17.5,17.5,74600.0,14.3718,14.4128,14.3636,14.3636,74600.0
2009-09-15 13:50:00,17.5,17.56,17.5,17.56,30400.0,14.3636,14.4128,14.3636,14.4128,30400.0
2009-09-15 14:00:00,17.56,17.56,17.55,17.56,336000.0,14.4128,14.4128,14.4046,14.4128,336000.0
2009-09-15 14:10:00,17.56,17.56,17.54,17.55,19400.0,14.4128,14.4128,14.3964,14.4046,19400.0
2009-09-15 14:20:00,17.55,17.57,17.54,17.55,255000.0,14.4046,14.421,14.3964,14.4046,255000.0
2009-09-15 14:30:00,17.55,17.55,17.48,17.5,55800.0,14.4046,14.4046,14.3472,14.3636,55800.0
2009-09-15 14:40:00,17.49,17.5,17.49,17.5,35200.0,14.3554,14.3636,14.3554,14.3636,35200.0
2009-09-15 14:50:00,17.5,17.5,17.48,17.5,37800.0,14.3636,14.3636,14.3472,14.3636,37800.0
2009-09-15 15:00:00,17.5,17.5,17.48,17.5,48600.0,14.3636,14.3636,14.3472,14.3636,48600.0
2009-09-15 15:10:00,17.5,17.51,17.49,17.49,56800.0,14.3636,14.3718,14.3554,14.3554,56800.0
2009-09-15 15:20:00,17.5,17.51,17.48,17.49,63400.0,14.3636,14.3718,14.3472,14.3554,63400.0
2009-09-15 15:30:00,17.49,17.5,17.48,17.49,69800.0,14.3554,14.3636,14.3472,14.3554,69800.0
2009-09-15 15:40:00,17.49,17.49,17.45,17.45,128600.0,14.3554,14.3554,14.3225,14.3225,128600.0
2009-09-15 15:50:00,17.46,17.47,17.46,17.46,147400.0,14.3308,14.339,14.3308,14.3308,147400.0
2009-09-16 09:30:00,17.46,17.5,17.41,17.5,77800.0,14.3308,14.3636,14.2897,14.3636,77800.0
2009-09-16 09:40:00,17.5,17.52,17.46,17.49,152600.0,14.3636,14.38,14.3308,14.3554,152600.0
2009-09-16 09:50:00,17.49,17.5,17.47,17.48,42000.0,14.3554,14.3636,14.339,14.3472,42000.0
2009-09-16 10:00:00,17.48,17.5,17.46,17.49,49000.0,14.3472,14.3636,14.3308,14.3554,49000.0
2009-09-16 10:10:00,17.49,17.54,17.47,17.52,135200.0,14.3554,14.3964,14.339,14.38,135200.0
2009-09-16 10:20:00,17.52,17.55,17.52,17.52,51600.0,14.38,14.4046,14.38,14.38,51600.0
2009-09-16 10:30:00,17.53,17.58,17.53,17.53,45600.0,14.3882,14.4292,14.3882,14.3882,45600.0
2009-09-16 10:40:00,17.54,17.57,17.53,17.56,27600.0,14.3964,14.421,14.3882,14.4128,27600.0
2009-09-16 10:50:00,17.55,17.56,17.55,17.55,13200.0,14.4046,14.4128,14.4046,14.4046,13200.0
2009-09-16 11:00:00,17.55,17.56,17.54,17.55,40000.0,14.4046,14.4128,14.3964,14.4046,40000.0
2009-09-16 11:10:00,17.55,17.56,17.54,17.55,40000.0,14.4046,14.4128,14.3964,14.4046,40000.0
2009-09-16 11:20:00,17.55,17.56,17.55,17.56,41400.0,14.4046,14.4128,14.4046,14.4128,41400.0
2009-09-16 11:30:00,17.56,17.63,17.56,17.62,29200.0,14.4128,14.4703,14.4128,14.4621,29200.0
2009-09-16 11:40:00,17.62,17.68,17.62,17.67,30600.0,14.4621,14.5113,14.4621,14.5031,30600.0
2009-09-16 11:50:00,17.67,17.68,17.67,17.68,46200.0,14.5031,14.5113,14.5031,14.5113,46200.0
2009-09-16 12:00:00,17.68,17.7,17.65,17.66,110800.0,14.5113,14.5277,14.4867,14.4949,110800.0
2009-09-16 12:10:00,17.66,17.66,17.63,17.64,22400.0,14.4949,14.4949,14.4703,14.4785,22400.0
2009-09-16 12:20:00,17.64,17.64,17.63,17.63,26200.0,14.4785,14.4785,14.4703,14.4703,26200.0
2009-09-16 12:30:00,17.63,17.67,17.63,17.67,32800.0,14.4703,14.5031,14.4703,14.5031,32800.0
2009-09-16 12:40:00,17.67,17.68,17.66,17.68,25000.0,14.5031,14.5113,14.4949,14.5113,25000.0
2009-09-16 12:50:00,17.68,17.68,17.65,17.65,41200.0,14.5113,14.5113,14.4867,14.4867,41200.0
2009-09-16 13:00:00,17.65,17.67,17.65,17.67,22800.0,14.4867,14.5031,14.4867,14.5031,22800.0
2009-09-16 13:10:00,17.67,17.68,17.66,17.68,51800.0,14.5031,14.5113,14.4949,14.5113,51800.0
2009-09-16 13:20:00,17.68,17.7,17.67,17.68,44400.0,14.5113,14.5277,14.5031,14.5113,44400.0
2009-09-16 13:30:00,17.68,17.68,17.63,17.63,28000.0,14.5113,14.5113,14.4703,14.4703,28000.0
2009-09-16 13:40:00,17.63,17.66,17.62,17.64,32600.0,14.4703,14.4949,14.4621,14.4785,32600.0
2009-09-16 13:50:00,17.64,17.65,17.64,17.65,20600.0,14.4785,14.4867,14.4785,14.4867,20600.0
2009-09-16 14:00:00,17.65,17.66,17.64,17.65,31400.0,14.4867,14.4949,14.4785,14.4867,31400.0
2009-09-16 14:10:00,17.65,17.66,17.64,17.64,25200.0,14.4867,14.4949,14.4785,14.4785,25200.0
2009-09-16 14:20:00,17.65,17.68,17.64,17.68,53400.0,14.4867,14.5113,14.4785,14.5113,53400.0
2009-09-16 14:30:00,17.68,17.7,17.67,17.69,34800.0,14.5113,14.5277,14.5031,14.5195,34800.0
2009-09-16 14:40:00,17.69,17.71,17.68,17.71,50000.0,14.5195,14.5359,14.5113,14.5359,50000.0
2009-09-16 14:50:00,17.72,17.73,17.68,17.68,46400.0,14.5442,14.5524,14.5113,14.5113,46400.0
2009-09-16 15:00:00,17.68,17.69,17.66,17.67,134000.0,14.5113,14.5195,14.4949,14.5031,134000.0
2009-09-16 15:10:00,17.67,17.69,17.67,17.69,114600.0,14.5031,14.5195,14.5031,14.5195,114600.0
2009-09-16 15:20:00,17.69,17.73,17.68,17.72,59600.0,14.5195,14.5524,14.5113,14.5442,59600.0
2009-09-16 15:30:00,17.72,17.74,17.71,17.73,76200.0,14.5442,14.5606,14.5359,14.5524,76200.0
2009-09-16 15:40:00,17.73,17.74,17.72,17.72,86600.0,14.5524,14.5606,14.5442,14.5442,86600.0
2009-09-16 15:50:00,17.72,17.76,17.72,17.75,176400.0,14.5442,14.577,14.5442,14.5688,176400.0
2009-09-17 09:30:00,17.74,17.84,17.64,17.79,43200.0,14.5606,14.6426,14.4785,14.6016,43200.0
2009-09-17 09:40:00,17.81,17.84,17.75,17.83,39800.0,14.618,14.6426,14.5688,14.6344,39800.0
2009-09-17 09:50:00,17.84,17.93,17.84,17.93,40400.0,14.6426,14.7165,14.6426,14.7165,40400.0
2009-09-17 10:00:00,17.93,17.97,17.79,17.84,83800.0,14.7165,14.7493,14.6016,14.6426,83800.0
2009-09-17 10:10:00,17.84,17.86,17.83,17.84,22800.0,14.6426,14.6591,14.6344,14.6426,22800.0
2009-09-17 10:20:00,17.83,17.83,17.72,17.78,23600.0,14.6344,14.6344,14.5442,14.5934,23600.0
2009-09-17 10:30:00,17.78,17.82,17.77,17.8,20800.0,14.5934,14.6262,14.5852,14.6098,20800.0
2009-09-17 10:40:00,17.8,17.9,17.8,17.9,76200.0,14.6098,14.6919,14.6098,14.6919,76200.0
2009-09-17 10:50:00,17.9,17.96,17.9,17.94,51800.0,14.6919,14.7411,14.6919,14.7247,51800.0
2009-09-17 11:00:00,17.94,17.98,17.93,17.95,82200.0,14.7247,14.7576,14.7165,14.7329,82200.0
2009-09-17 11:10:00,17.96,17.97,17.96,17.97,30800.0,14.7411,14.7493,14.7411,14.7493,30800.0
2009-09-17 11:20:00,17.97,18.02,17.96,18.02,92400.0,14.7493,14.7904,14.7411,14.7904,92400.0
2009-09-17 11:30:00,18.02,18.03,17.97,17.97,72400.0,14.7904,14.7986,14.7493,14.7493,72400.0
2009-09-17 11:40:00,17.97,17.97,17.94,17.96,13400.0,14.7493,14.7493,14.7247,14.7411,13400.0
2009-09-17 11:50:00,17.95,17.96,17.91,17.93,40800.0,14.7329,14.7411,14.7001,14.7165,40800.0
2009-09-17 12:00:00,17.93,17.95,17.91,17.95,104200.0,14.7165,14.7329,14.7001,14.7329,104200.0
2009-09-17 12:10:00,17.94,17.94,17.86,17.86,76200.0,14.7247,14.7247,14.6591,14.6591,76200.0
2009-09-17 12:20:00,17.86,17.89,17.84,17.89,18800.0,14.6591,14.6837,14.6426,14.6837,18800.0
2009-09-17 12:30:00,17.89,17.9,17.85,17.85,12600.0,14.6837,14.6919,14.6509,14.6509,12600.0
2009-09-17 12:40:00,17.85,17.85,17.8,17.82,33200.0,14.6509,14.6509,14.6098,14.6262,33200.0
2009-09-17 12:50:00,17.82,17.85,17.8,17.8,43600.0,14.6262,14.6509,14.6098,14.6098,43600.0
2009-09-17 13:00:00,17.81,17.84,17.81,17.83,31200.0,14.618,14.6426,14.618,14.6344,31200.0
2009-09-17 13:10:00,17.83,17.87,17.83,17.86,27800.0,14.6344,14.6673,14.6344,14.6591,27800.0
2009-09-17 13:20:00,17.85,17.86,17.81,17.82,25800.0,14.6509,14.6591,14.618,14.6262,25800.0
2009-09-17 13:30:00,17.83,17.83,17.81,17.82,26200.0,14.6344,14.6344,14.618,14.6262,26200.0
2009-09-17 13:40:00,17.82,17.83,17.79,17.81,34600.0,14.6262,14.6344,14.6016,14.618,34600.0
2009-09-17 13:50:00,17.81,17.84,17.81,17.82,55800.0,14.618,14.6426,14.618,14.6262,55800.0
2009-09-17 14:00:00,17.82,17.83,17.8,17.81,58600.0,14.6262,14.6344,14.6098,14.618,58600.0
2009-09-17 14:10:00,17.8,17.85,17.79,17.84,109400.0,14.6098,14.6509,14.6016,14.6426,109400.0
2009-09-17 14:20:00,17.84,17.85,17.82,17.83,32000.0,14.6426,14.6509,14.6262,14.6344,32000.0
2009-09-17 14:30:00,17.82,17.83,17.8,17.81,60200.0,14.6262,14.6344,14.6098,14.618,60200.0
2009-09-17 14:40:00,17.8,17.83,17.79,17.83,103000.0,14.6098,14.6344,14.6016,14.6344,103000.0
2009-09-17 14:50:00,17.83,17.86,17.83,17.84,101000.0,14.6344,14.6591,14.6344,14.6426,101000.0
2009-09-17 15:00:00,17.84,17.85,17.81,17.81,103400.0,14.6426,14.6509,14.618,14.618,103400.0
2009-09-17 15:10:00,17.81,17.81,17.77,17.78,52000.0,14.618,14.618,14.5852,14.5934,52000.0
2009-09-17 15:20:00,17.78,17.83,17.78,17.81,87400.0,14.5934,14.6344,14.5934,14.618,87400.0
2009-09-17 15:30:00,17.82,17.82,17.76,17.76,53400.0,14.6262,14.6262,14.577,14.577,53400.0
2009-09-17 15:40:00,17.76,17.77,17.68,17.68,145200.0,14.577,14.5852,14.5113,14.5113,145200.0
2009-09-17 15:50:00,17.68,17.74,17.68,17.72,224200.0,14.5113,14.5606,14.5113,14.5442,224200.0
2009-09-18 09:30:00,17.89,17.98,17.79,17.95,358200.0,14.6837,14.7576,14.6016,14.7329,358200.0
2009-09-18 09:40:00,17.98,18.1,17.96,18.08,89800.0,14.7576,14.856,14.7411,14.8396,89800.0
2009-09-18 09:50:00,18.07,18.08,18.04,18.06,94000.0,14.8314,14.8396,14.8068,14.8232,94000.0
2009-09-18 10:00:00,18.05,18.11,18.05,18.1,98000.0,14.815,14.8643,14.815,14.856,98000.0
2009-09-18 10:10:00,18.11,18.22,18.1,18.16,123200.0,14.8643,14.9545,14.856,14.9053,123200.0
2009-09-18 10:20:00,18.16,18.16,18.09,18.11,67000.0,14.9053,14.9053,14.8478,14.8643,67000.0
2009-09-18 10:30:00,18.11,18.18,18.11,18.14,87800.0,14.8643,14.9217,14.8643,14.8889,87800.0
2009-09-18 10:40:00,18.14,18.19,18.1,18.1,73800.0,14.8889,14.9299,14.856,14.856,73800.0
2009-09-18 10:50:00,18.1,18.15,18.1,18.15,105400.0,14.856,14.8971,14.856,14.8971,105400.0
2009-09-18 11:00:00,18.15,18.18,18.14,18.18,88200.0,14.8971,14.9217,14.8889,14.9217,88200.0
2009-09-18 11:10:00,18.18,18.2,18.17,18.17,82600.0,14.9217,14.9381,14.9135,14.9135,82600.0
2009-09-18 11:20:00,18.17,18.18,18.17,18.18,49600.0,14.9135,14.9217,14.9135,14.9217,49600.0
2009-09-18 11:30:00,18.18,18.26,18.18,18.26,130200.0,14.9217,14.9874,14.9217,14.9874,130200.0
2009-09-18 11:40:00,18.26,18.27,18.21,18.22,77600.0,14.9874,14.9956,14.9463,14.9545,77600.0
2009-09-18 11:50:00,18.22,18.3,18.22,18.3,80200.0,14.9545,15.0202,14.9545,15.0202,80200.0
2009-09-18 12:00:00,18.29,18.29,18.25,18.27,142200.0,15.012,15.012,14.9792,14.9956,142200.0
2009-09-18 12:10:00,18.27,18.29,18.26,18.28,240000.0,14.9956,15.012,14.9874,15.0038,240000.0
2009-09-18 12:20:00,18.27,18.29,18.27,18.28,84600.0,14.9956,15.012,14.9956,15.0038,84600.0
2009-09-18 12:30:00,18.28,18.33,18.28,18.33,55600.0,15.0038,15.0448,15.0038,15.0448,55600.0
2009-09-18 12:40:00,18.33,18.34,18.32,18.34,52400.0,15.0448,15.053,15.0366,15.053,52400.0
2009-09-18 12:50:00,18.34,18.36,18.33,18.36,44200.0,15.053,15.0694,15.0448,15.0694,44200.0
2009-09-18 13:00:00,18.36,18.36,18.34,18.34,47000.0,15.0694,15.0694,15.053,15.053,47000.0
2009-09-18 13:10:00,18.34,18.35,18.34,18.35,27000.0,15.053,15.0612,15.053,15.0612,27000.0
2009-09-18 13:20:00,18.34,18.39,18.33,18.37,457600.0,15.053,15.0941,15.0448,15.0777,457600.0
2009-09-18 13:30:00,18.36,18.37,18.35,18.36,54600.0,15.0694,15.0777,15.0612,15.0694,54600.0
2009-09-18 13:40:00,18.35,18.37,18.34,18.35,220400.0,15.0612,15.0777,15.053,15.0612,220400.0
2009-09-18 13:50:00,18.35,18.38,18.34,18.35,170000.0,15.0612,15.0859,15.053,15.0612,170000.0
2009-09-18 14:00:00,18.36,18.39,18.35,18.38,121400.0,15.0694,15.0941,15.0612,15.0859,121400.0
2009-09-18 14:10:00,18.38,18.49,18.38,18.49,329400.0,15.0859,15.1762,15.0859,15.1762,329400.0
2009-09-18 14:20:00,18.49,18.56,18.47,18.55,170200.0,15.1762,15.2336,15.1597,15.2254,170200.0
2009-09-18 14:30:00,18.55,18.59,18.54,18.57,170000.0,15.2254,15.2582,15.2172,15.2418,170000.0
2009-09-18 14:40:00,18.57,18.57,18.48,18.48,106400.0,15.2418,15.2418,15.1679,15.1679,106400.0
2009-09-18 14:50:00,18.48,18.49,18.43,18.43,133800.0,15.1679,15.1762,15.1269,15.1269,133800.0
2009-09-18 15:00:00,18.43,18.45,18.4,18.4,140800.0,15.1269,15.1433,15.1023,15.1023,140800.0
2009-09-18 15:10:00,18.4,18.4,18.38,18.4,82400.0,15.1023,15.1023,15.0859,15.1023,82400.0
2009-09-18 15:20:00,18.4,18.47,18.39,18.43,132400.0,15.1023,15.1597,15.0941,15.1269,132400.0
2009-09-18 15:30:00,18.43,18.48,18.43,18.46,142800.0,15.1269,15.1679,15.1269,15.1515,142800.0
2009-09-18 15:40:00,18.46,18.47,18.4,18.43,309200.0,15.1515,15.1597,15.1023,15.1269,309200.0
2009-09-18 15:50:00,18.43,18.44,18.38,18.42,343200.0,15.1269,15.1351,15.0859,15.1187,343200.0
2009-09-21 09:30:00,18.2,18.29,18.12,18.18,67600.0,14.9381,15.012,14.8725,14.9217,67600.0
2009-09-21 09:40:00,18.18,18.27,18.18,18.18,92800.0,14.9217,14.9956,14.9217,14.9217,92800.0
2009-09-21 09:50:00,18.18,18.27,18.18,18.25,116000.0,14.9217,14.9956,14.9217,14.9792,116000.0
2009-09-21 10:00:00,18.25,18.33,18.23,18.32,109800.0,14.9792,15.0448,14.9627,15.0366,109800.0
2009-09-21 10:10:00,18.32,18.35,18.29,18.33,90200.0,15.0366,15.0612,15.012,15.0448,90200.0
2009-09-21 10:20:00,18.33,18.36,18.3,18.33,133000.0,15.0448,15.0694,15.0202,15.0448,133000.0
2009-09-21 10:30:00,18.34,18.34,18.28,18.31,152400.0,15.053,15.053,15.0038,15.0284,152400.0
2009-09-21 10:40:00,18.31,18.34,18.3,18.33,83600.0,15.0284,15.053,15.0202,15.0448,83600.0
2009-09-21 10:50:00,18.33,18.35,18.31,18.34,68200.0,15.0448,15.0612,15.0284,15.053,68200.0
2009-09-21 11:00:00,18.34,18.39,18.32,18.36,124000.0,15.053,15.0941,15.0366,15.0694,124000.0
2009-09-21 11:10:00,18.36,18.38,18.33,18.36,83600.0,15.0694,15.0859,15.0448,15.0694,83600.0
2009-09-21 11:20:00,18.36,18.38,18.34,18.36,118600.0,15.0694,15.0859,15.053,15.0694,118600.0
2009-09-21 11:30:00,18.36,18.43,18.35,18.43,105000.0,15.0694,15.1269,15.0612,15.1269,105000.0
2009-09-21 11:40:00,18.43,18.43,18.39,18.39,34400.0,15.1269,15.1269,15.0941,15.0941,34400.0
2009-09-21 11:50:00,18.39,18.41,18.38,18.39,143600.0,15.0941,15.1105,15.0859,15.0941,143600.0
2009-09-21 12:00:00,18.39,18.39,18.35,18.35,37800.0,15.0941,15.0941,15.0612,15.0612,37800.0
2009-09-21 12:10:00,18.35,18.37,18.34,18.34,33800.0,15.0612,15.0777,15.053,15.053,33800.0
2009-09-21 12:20:00,18.34,18.36,18.34,18.35,74800.0,15.053,15.0694,15.053,15.0612,74800.0
2009-09-21 12:30:00,18.35,18.37,18.34,18.36,66000.0,15.0612,15.0777,15.053,15.0694,66000.0
2009-09-21 12:40:00,18.36,18.36,18.35,18.35,68200.0,15.0694,15.0694,15.0612,15.0612,68200.0
2009-09-21 12:50:00,18.35,18.35,18.33,18.33,31200.0,15.0612,15.0612,15.0448,15.0448,31200.0
2009-09-21 13:00:00,18.33,18.33,18.28,18.28,61400.0,15.0448,15.0448,15.0038,15.0038,61400.0
2009-09-21 13:10:00,18.28,18.31,18.28,18.31,30000.0,15.0038,15.0284,15.0038,15.0284,30000.0
2009-09-21 13:20:00,18.31,18.33,18.31,18.33,23200.0,15.0284,15.0448,15.0284,15.0448,23200.0
2009-09-21 13:30:00,18.33,18.36,18.33,18.35,31200.0,15.0448,15.0694,15.0448,15.0612,31200.0
2009-09-21 13:40:00,18.36,18.38,18.35,18.38,23600.0,15.0694,15.0859,15.0612,15.0859,23600.0
2009-09-21 13:50:00,18.38,18.4,18.38,18.39,36800.0,15.0859,15.1023,15.0859,15.0941,36800.0
2009-09-21 14:00:00,18.39,18.4,18.36,18.36,43000.0,15.0941,15.1023,15.0694,15.0694,43000.0
2009-09-21 14:10:00,18.36,18.36,18.34,18.35,33000.0,15.0694,15.0694,15.053,15.0612,33000.0
2009-09-21 14:20:00,18.35,18.36,18.35,18.36,51800.0,15.0612,15.0694,15.0612,15.0694,51800.0
2009-09-21 14:30:00,18.36,18.38,18.36,18.36,53200.0,15.0694,15.0859,15.0694,15.0694,53200.0
2009-09-21 14:40:00,18.36,18.41,18.36,18.4,63600.0,15.0694,15.1105,15.0694,15.1023,63600.0
2009-09-21 14:50:00,18.4,18.42,18.39,18.4,77800.0,15.1023,15.1187,15.0941,15.1023,77800.0
2009-09-21 15:00:00,18.4,18.41,18.38,18.4,71200.0,15.1023,15.1105,15.0859,15.1023,71200.0
2009-09-21 15:10:00,18.4,18.45,18.38,18.45,51200.0,15.1023,15.1433,15.0859,15.1433,51200.0
2009-09-21 15:20:00,18.44,18.45,18.42,18.43,45400.0,15.1351,15.1433,15.1187,15.1269,45400.0
2009-09-21 15:30:00,18.43,18.44,18.4,18.4,163400.0,15.1269,15.1351,15.1023,15.1023,163400.0
2009-09-21 15:40:00,18.4,18.43,18.33,18.33,253000.0,15.1023,15.1269,15.0448,15.0448,253000.0
2009-09-21 15:50:00,18.33,18.38,18.33,18.38,294600.0,15.0448,15.0859,15.0448,15.0859,294600.0
2009-09-22 09:30:00,18.43,18.43,18.25,18.32,110400.0,15.1269,15.1269,14.9792,15.0366,110400.0
2009-09-22 09:40:00,18.31,18.35,18.27,18.33,100200.0,15.0284,15.0612,14.9956,15.0448,100200.0
2009-09-22 09:50:00,18.33,18.44,18.33,18.43,71200.0,15.0448,15.1351,15.0448,15.1269,71200.0
2009-09-22 10:00:00,18.43,18.43,18.36,18.36,128800.0,15.1269,15.1269,15.0694,15.0694,128800.0
2009-09-22 10:10:00,18.37,18.39,18.36,18.37,104000.0,15.0777,15.0941,15.0694,15.0777,104000.0
2009-09-22 10:20:00,18.37,18.38,18.32,18.33,156400.0,15.0777,15.0859,15.0366,15.0448,156400.0
2009-09-22 10:30:00,18.33,18.38,18.31,18.38,128600.0,15.0448,15.0859,15.0284,15.0859,128600.0
2009-09-22 10:40:00,18.39,18.4,18.38,18.4,59000.0,15.0941,15.1023,15.0859,15.1023,59000.0
2009-09-22 10:50:00,18.4,18.52,18.4,18.5,103200.0,15.1023,15.2008,15.1023,15.1844,103200.0
2009-09-22 11:00:00,18.49,18.52,18.49,18.51,93200.0,15.1762,15.2008,15.1762,15.1926,93200.0
2009-09-22 11:10:00,18.52,18.52,18.5,18.52,82400.0,15.2008,15.2008,15.1844,15.2008,82400.0
2009-09-22 11:20:00,18.52,18.56,18.49,18.56,162400.0,15.2008,15.2336,15.1762,15.2336,162400.0
2009-09-22 11:30:00,18.56,18.6,18.52,18.58,159200.0,15.2336,15.2664,15.2008,15.25,159200.0
2009-09-22 11:40:00,18.59,18.61,18.59,18.6,62600.0,15.2582,15.2746,15.2582,15.2664,62600.0
2009-09-22 11:50:00,18.6,18.61,18.58,18.61,160000.0,15.2664,15.2746,15.25,15.2746,160000.0
2009-09-22 12:00:00,18.62,18.71,18.62,18.68,182200.0,15.2829,15.3567,15.2829,15.3321,182200.0
2009-09-22 12:10:00,18.68,18.73,18.68,18.72,193200.0,15.3321,15.3731,15.3321,15.3649,193200.0
2009-09-22 12:20:00,18.73,18.74,18.72,18.73,94600.0,15.3731,15.3813,15.3649,15.3731,94600.0
2009-09-22 12:30:00,18.73,18.74,18.68,18.69,145600.0,15.3731,15.3813,15.3321,15.3403,145600.0
2009-09-22 12:40:00,18.69,18.71,18.68,18.68,133600.0,15.3403,15.3567,15.3321,15.3321,133600.0
2009-09-22 12:50:00,18.68,18.72,18.68,18.72,161800.0,15.3321,15.3649,15.3321,15.3649,161800.0
2009-09-22 13:00:00,18.72,18.73,18.72,18.72,75200.0,15.3649,15.3731,15.3649,15.3649,75200.0
2009-09-22 13:10:00,18.73,18.74,18.65,18.65,73600.0,15.3731,15.3813,15.3075,15.3075,73600.0
2009-09-22 13:20:00,18.65,18.65,18.61,18.63,110800.0,15.3075,15.3075,15.2746,15.2911,110800.0
2009-09-22 13:30:00,18.62,18.63,18.59,18.6,56000.0,15.2829,15.2911,15.2582,15.2664,56000.0
2009-09-22 13:40:00,18.6,18.63,18.59,18.62,90400.0,15.2664,15.2911,15.2582,15.2829,90400.0
2009-09-22 13:50:00,18.61,18.64,18.61,18.63,52200.0,15.2746,15.2993,15.2746,15.2911,52200.0
2009-09-22 14:00:00,18.63,18.68,18.63,18.67,119000.0,15.2911,15.3321,15.2911,15.3239,119000.0
2009-09-22 14:10:00,18.67,18.73,18.67,18.73,178600.0,15.3239,15.3731,15.3239,15.3731,178600.0
2009-09-22 14:20:00,18.73,18.75,18.71,18.74,55600.0,15.3731,15.3896,15.3567,15.3813,55600.0
2009-09-22 14:30:00,18.74,18.75,18.72,18.74,32600.0,15.3813,15.3896,15.3649,15.3813,32600.0
2009-09-22 14:40:00,18.74,18.74,18.69,18.69,88400.0,15.3813,15.3813,15.3403,15.3403,88400.0
2009-09-22 14:50:00,18.69,18.69,18.66,18.68,47400.0,15.3403,15.3403,15.3157,15.3321,47400.0
2009-09-22 15:00:00,18.68,18.68,18.67,18.67,55400.0,15.3321,15.3321,15.3239,15.3239,55400.0
2009-09-22 15:10:00,18.68,18.68,18.66,18.66,62200.0,15.3321,15.3321,15.3157,15.3157,62200.0
2009-09-22 15:20:00,18.66,18.68,18.65,18.68,65200.0,15.3157,15.3321,15.3075,15.3321,65200.0
2009-09-22 15:30:00,18.68,18.69,18.67,18.67,54400.0,15.3321,15.3403,15.3239,15.3239,54400.0
2009-09-22 15:40:00,18.68,18.68,18.66,18.68,119600.0,15.3321,15.3321,15.3157,15.3321,119600.0
2009-09-22 15:50:00,18.68,18.68,18.66,18.66,234600.0,15.3321,15.3321,15.3157,15.3157,234600.0
2009-09-23 09:30:00,18.73,18.79,18.66,18.7,34600.0,15.3731,15.4224,15.3157,15.3485,34600.0
2009-09-23 09:40:00,18.7,18.8,18.68,18.78,136200.0,15.3485,15.4306,15.3321,15.4142,136200.0
2009-09-23 09:50:00,18.78,18.8,18.7,18.71,168000.0,15.4142,15.4306,15.3485,15.3567,168000.0
2009-09-23 10:00:00,18.71,18.89,18.7,18.89,164800.0,15.3567,15.5045,15.3485,15.5045,164800.0
2009-09-23 10:10:00,18.87,18.91,18.83,18.9,165600.0,15.488,15.5209,15.4552,15.5127,165600.0
2009-09-23 10:20:00,18.9,18.96,18.87,18.93,128200.0,15.5127,15.5619,15.488,15.5373,128200.0
2009-09-23 10:30:00,18.93,18.96,18.86,18.89,144800.0,15.5373,15.5619,15.4798,15.5045,144800.0
2009-09-23 10:40:00,18.89,18.9,18.83,18.87,86400.0,15.5045,15.5127,15.4552,15.488,86400.0
2009-09-23 10:50:00,18.87,18.89,18.84,18.88,129800.0,15.488,15.5045,15.4634,15.4963,129800.0
2009-09-23 11:00:00,18.88,18.89,18.81,18.81,126600.0,15.4963,15.5045,15.4388,15.4388,126600.0
2009-09-23 11:10:00,18.81,18.81,18.77,18.77,77000.0,15.4388,15.4388,15.406,15.406,77000.0
2009-09-23 11:20:00,18.78,18.79,18.75,18.77,135200.0,15.4142,15.4224,15.3896,15.406,135200.0
2009-09-23 11:30:00,18.78,18.78,18.75,18.76,200600.0,15.4142,15.4142,15.3896,15.3978,200600.0
2009-09-23 11:40:00,18.76,18.77,18.73,18.75,48400.0,15.3978,15.406,15.3731,15.3896,48400.0
2009-09-23 11:50:00,18.75,18.77,18.73,18.75,138800.0,15.3896,15.406,15.3731,15.3896,138800.0
2009-09-23 12:00:00,18.75,18.8,18.75,18.78,48600.0,15.3896,15.4306,15.3896,15.4142,48600.0
2009-09-23 12:10:00,18.78,18.78,18.75,18.77,45400.0,15.4142,15.4142,15.3896,15.406,45400.0
2009-09-23 12:20:00,18.77,18.77,18.75,18.75,29000.0,15.406,15.406,15.3896,15.3896,29000.0
2009-09-23 12:30:00,18.75,18.76,18.74,18.74,76800.0,15.3896,15.3978,15.3813,15.3813,76800.0
2009-09-23 12:40:00,18.74,18.76,18.72,18.73,92200.0,15.3813,15.3978,15.3649,15.3731,92200.0
2009-09-23 12:50:00,18.73,18.74,18.72,18.73,43400.0,15.3731,15.3813,15.3649,15.3731,43400.0
2009-09-23 13:00:00,18.74,18.75,18.71,18.71,130600.0,15.3813,15.3896,15.3567,15.3567,130600.0
2009-09-23 13:10:00,18.72,18.73,18.68,18.72,78800.0,15.3649,15.3731,15.3321,15.3649,78800.0
2009-09-23 13:20:00,18.72,18.73,18.7,18.72,56800.0,15.3649,15.3731,15.3485,15.3649,56800.0
2009-09-23 13:30:00,18.72,18.74,18.71,18.74,22400.0,15.3649,15.3813,15.3567,15.3813,22400.0
2009-09-23 13:40:00,18.74,18.78,18.74,18.78,20200.0,15.3813,15.4142,15.3813,15.4142,20200.0
2009-09-23 13:50:00,18.78,18.82,18.78,18.78,33200.0,15.4142,15.447,15.4142,15.4142,33200.0
2009-09-23 14:00:00,18.78,18.79,18.75,18.75,37600.0,15.4142,15.4224,15.3896,15.3896,37600.0
2009-09-23 14:10:00,18.75,18.85,18.75,18.82,82200.0,15.3896,15.4716,15.3896,15.447,82200.0
2009-09-23 14:20:00,18.83,18.87,18.75,18.79,77000.0,15.4552,15.488,15.3896,15.4224,77000.0
2009-09-23 14:30:00,18.79,18.82,18.76,18.78,98200.0,15.4224,15.447,15.3978,15.4142,98200.0
2009-09-23 14:40:00,18.78,18.81,18.77,18.78,44000.0,15.4142,15.4388,15.406,15.4142,44000.0
2009-09-23 14:50:00,18.79,18.79,18.72,18.74,91200.0,15.4224,15.4224,15.3649,15.3813,91200.0
2009-09-23 15:00:00,18.75,18.81,18.75,18.8,57000.0,15.3896,15.4388,15.3896,15.4306,57000.0
2009-09-23 15:10:00,18.8,18.8,18.72,18.75,69800.0,15.4306,15.4306,15.3649,15.3896,69800.0
2009-09-23 15:20:00,18.74,18.74,18.69,18.7,110000.0,15.3813,15.3813,15.3403,15.3485,110000.0
2009-09-23 15:30:00,18.7,18.7,18.61,18.63,135000.0,15.3485,15.3485,15.2746,15.2911,135000.0
2009-09-23 15:40:00,18.63,18.64,18.53,18.56,145200.0,15.2911,15.2993,15.209,15.2336,145200.0
2009-09-23 15:50:00,18.57,18.57,18.45,18.47,211200.0,15.2418,15.2418,15.1433,15.1597,211200.0
2009-09-24 09:30:00,18.64,18.64,18.51,18.61,51600.0,15.2993,15.2993,15.1926,15.2746,51600.0
2009-09-24 09:40:00,18.65,18.68,18.6,18.6,30200.0,15.3075,15.3321,15.2664,15.2664,30200.0
2009-09-24 09:50:00,18.6,18.61,18.49,18.51,30600.0,15.2664,15.2746,15.1762,15.1926,30600.0
2009-09-24 10:00:00,18.51,18.52,18.46,18.5,81400.0,15.1926,15.2008,15.1515,15.1844,81400.0
2009-09-24 10:10:00,18.5,18.5,18.29,18.34,144400.0,15.1844,15.1844,15.012,15.053,144400.0
2009-09-24 10:20:00,18.33,18.38,18.31,18.38,37000.0,15.0448,15.0859,15.0284,15.0859,37000.0
2009-09-24 10:30:00,18.36,18.37,18.3,18.3,60200.0,15.0694,15.0777,15.0202,15.0202,60200.0
2009-09-24 10:40:00,18.3,18.3,18.23,18.25,77000.0,15.0202,15.0202,14.9627,14.9792,77000.0
2009-09-24 10:50:00,18.25,18.27,18.23,18.25,55000.0,14.9792,14.9956,14.9627,14.9792,55000.0
2009-09-24 11:00:00,18.25,18.27,18.23,18.27,33000.0,14.9792,14.9956,14.9627,14.9956,33000.0
2009-09-24 11:10:00,18.27,18.28,18.23,18.25,58600.0,14.9956,15.0038,14.9627,14.9792,58600.0
2009-09-24 11:20:00,18.25,18.25,18.21,18.22,31600.0,14.9792,14.9792,14.9463,14.9545,31600.0
2009-09-24 11:30:00,18.23,18.24,18.2,18.22,36400.0,14.9627,14.971,14.9381,14.9545,36400.0
2009-09-24 11:40:00,18.22,18.27,18.21,18.25,63800.0,14.9545,14.9956,14.9463,14.9792,63800.0
2009-09-24 11:50:00,18.26,18.27,18.22,18.25,42000.0,14.9874,14.9956,14.9545,14.9792,42000.0
2009-09-24 12:00:00,18.25,18.28,18.24,18.28,25800.0,14.9792,15.0038,14.971,15.0038,25800.0
2009-09-24 12:10:00,18.28,18.3,18.26,18.27,37800.0,15.0038,15.0202,14.9874,14.9956,37800.0
2009-09-24 12:20:00,18.26,18.27,18.2,18.21,23400.0,14.9874,14.9956,14.9381,14.9463,23400.0
2009-09-24 12:30:00,18.22,18.23,18.2,18.22,23400.0,14.9545,14.9627,14.9381,14.9545,23400.0
2009-09-24 12:40:00,18.21,18.24,18.2,18.2,30400.0,14.9463,14.971,14.9381,14.9381,30400.0
2009-09-24 12:50:00,18.2,18.22,18.18,18.18,19800.0,14.9381,14.9545,14.9217,14.9217,19800.0
2009-09-24 13:00:00,18.19,18.24,18.19,18.24,10000.0,14.9299,14.971,14.9299,14.971,10000.0
2009-09-24 13:10:00,18.23,18.27,18.23,18.23,19800.0,14.9627,14.9956,14.9627,14.9627,19800.0
2009-09-24 13:20:00,18.22,18.22,18.16,18.18,35600.0,14.9545,14.9545,14.9053,14.9217,35600.0
2009-09-24 13:30:00,18.19,18.2,18.17,18.17,26000.0,14.9299,14.9381,14.9135,14.9135,26000.0
2009-09-24 13:40:00,18.16,18.17,18.13,18.15,40800.0,14.9053,14.9135,14.8807,14.8971,40800.0
2009-09-24 13:50:00,18.14,18.16,18.14,18.14,26600.0,14.8889,14.9053,14.8889,14.8889,26600.0
2009-09-24 14:00:00,18.14,18.18,18.14,18.15,36600.0,14.8889,14.9217,14.8889,14.8971,36600.0
2009-09-24 14:10:00,18.15,18.16,18.13,18.15,38400.0,14.8971,14.9053,14.8807,14.8971,38400.0
2009-09-24 14:20:00,18.15,18.15,18.1,18.14,34400.0,14.8971,14.8971,14.856,14.8889,34400.0
2009-09-24 14:30:00,18.14,18.15,18.12,18.15,32400.0,14.8889,14.8971,14.8725,14.8971,32400.0
2009-09-24 14:40:00,18.15,18.15,18.11,18.13,27000.0,14.8971,14.8971,14.8643,14.8807,27000.0
2009-09-24 14:50:00,18.13,18.18,18.12,18.18,62400.0,14.8807,14.9217,14.8725,14.9217,62400.0
2009-09-24 15:00:00,18.18,18.2,18.14,18.14,42400.0,14.9217,14.9381,14.8889,14.8889,42400.0
2009-09-24 15:10:00,18.14,18.15,18.12,18.12,109600.0,14.8889,14.8971,14.8725,14.8725,109600.0
2009-09-24 15:20:00,18.13,18.16,18.11,18.11,72800.0,14.8807,14.9053,14.8643,14.8643,72800.0
2009-09-24 15:30:00,18.1,18.11,18.06,18.07,153800.0,14.856,14.8643,14.8232,14.8314,153800.0
2009-09-24 15:40:00,18.06,18.12,18.05,18.1,197400.0,14.8232,14.8725,14.815,14.856,197400.0
2009-09-24 15:50:00,18.1,18.14,18.02,18.03,665000.0,14.856,14.8889,14.7904,14.7986,665000.0
2009-09-25 09:30:00,18.05,18.09,18.04,18.06,40000.0,14.815,14.8478,14.8068,14.8232,40000.0
2009-09-25 09:40:00,18.06,18.21,18.05,18.18,74800.0,14.8232,14.9463,14.815,14.9217,74800.0
2009-09-25 09:50:00,18.18,18.24,18.11,18.22,94400.0,14.9217,14.971,14.8643,14.9545,94400.0
2009-09-25 10:00:00,18.22,18.28,18.16,18.28,48000.0,14.9545,15.0038,14.9053,15.0038,48000.0
2009-09-25 10:10:00,18.28,18.31,18.27,18.3,33000.0,15.0038,15.0284,14.9956,15.0202,33000.0
2009-09-25 10:20:00,18.29,18.32,18.2,18.2,73000.0,15.012,15.0366,14.9381,14.9381,73000.0
2009-09-25 10:30:00,18.2,18.24,18.2,18.23,33200.0,14.9381,14.971,14.9381,14.9627,33200.0
2009-09-25 10:40:00,18.24,18.26,18.23,18.24,37400.0,14.971,14.9874,14.9627,14.971,37400.0
2009-09-25 10:50:00,18.23,18.24,18.18,18.18,31200.0,14.9627,14.971,14.9217,14.9217,31200.0
2009-09-25 11:00:00,18.18,18.18,18.17,18.17,54600.0,14.9217,14.9217,14.9135,14.9135,54600.0
2009-09-25 11:10:00,18.17,18.17,18.1,18.11,38000.0,14.9135,14.9135,14.856,14.8643,38000.0
2009-09-25 11:20:00,18.11,18.13,18.11,18.11,34600.0,14.8643,14.8807,14.8643,14.8643,34600.0
2009-09-25 11:30:00,18.11,18.11,18.08,18.08,40000.0,14.8643,14.8643,14.8396,14.8396,40000.0
2009-09-25 11:40:00,18.08,18.1,18.08,18.1,32600.0,14.8396,14.856,14.8396,14.856,32600.0
2009-09-25 11:50:00,18.11,18.11,18.09,18.1,38200.0,14.8643,14.8643,14.8478,14.856,38200.0
2009-09-25 12:00:00,18.1,18.14,18.09,18.14,32200.0,14.856,14.8889,14.8478,14.8889,32200.0
2009-09-25 12:10:00,18.15,18.15,18.02,18.02,29600.0,14.8971,14.8971,14.7904,14.7904,29600.0
2009-09-25 12:20:00,18.02,18.02,18.0,18.0,25600.0,14.7904,14.7904,14.774,14.774,25600.0
2009-09-25 12:30:00,18.0,18.02,18.0,18.02,22600.0,14.774,14.7904,14.774,14.7904,22600.0
2009-09-25 12:40:00,18.01,18.01,17.98,17.99,13200.0,14.7822,14.7822,14.7576,14.7658,13200.0
2009-09-25 12:50:00,17.99,17.99,17.96,17.96,18000.0,14.7658,14.7658,14.7411,14.7411,18000.0
2009-09-25 13:00:00,17.96,17.97,17.96,17.97,14800.0,14.7411,14.7493,14.7411,14.7493,14800.0
2009-09-25 13:10:00,17.97,17.97,17.95,17.95,29000.0,14.7493,14.7493,14.7329,14.7329,29000.0
2009-09-25 13:20:00,17.95,17.98,17.93,17.97,32000.0,14.7329,14.7576,14.7165,14.7493,32000.0
2009-09-25 13:30:00,17.97,17.99,17.97,17.99,18400.0,14.7493,14.7658,14.7493,14.7658,18400.0
2009-09-25 13:40:00,17.98,18.0,17.98,18.0,19800.0,14.7576,14.774,14.7576,14.774,19800.0
2009-09-25 13:50:00,18.0,18.05,17.99,18.05,39400.0,14.774,14.815,14.7658,14.815,39400.0
2009-09-25 14:00:00,18.06,18.11,18.06,18.09,93200.0,14.8232,14.8643,14.8232,14.8478,93200.0
2009-09-25 14:10:00,18.09,18.1,18.06,18.07,28400.0,14.8478,14.856,14.8232,14.8314,28400.0
2009-09-25 14:20:00,18.07,18.09,18.06,18.07,20800.0,14.8314,14.8478,14.8232,14.8314,20800.0
2009-09-25 14:30:00,18.07,18.07,18.0,18.02,24400.0,14.8314,14.8314,14.774,14.7904,24400.0
2009-09-25 14:40:00,18.02,18.04,18.02,18.02,14000.0,14.7904,14.8068,14.7904,14.7904,14000.0
2009-09-25 14:50:00,18.01,18.04,18.01,18.03,13000.0,14.7822,14.8068,14.7822,14.7986,13000.0
2009-09-25 15:00:00,18.04,18.04,18.0,18.0,27000.0,14.8068,14.8068,14.774,14.774,27000.0
2009-09-25 15:10:00,18.0,18.0,17.97,17.97,39600.0,14.774,14.774,14.7493,14.7493,39600.0
2009-09-25 15:20:00,17.97,18.0,17.97,18.0,33200.0,14.7493,14.774,14.7493,14.774,33200.0
2009-09-25 15:30:00,18.0,18.02,17.97,17.97,46400.0,14.774,14.7904,14.7493,14.7493,46400.0
2009-09-25 15:40:00,17.97,17.97,17.9,17.93,115400.0,14.7493,14.7493,14.6919,14.7165,115400.0
2009-09-25 15:50:00,17.93,17.97,17.92,17.93,145200.0,14.7165,14.7493,14.7083,14.7165,145200.0
2009-09-28 09:30:00,18.01,18.1,17.97,18.03,35400.0,14.7822,14.856,14.7493,14.7986,35400.0
2009-09-28 09:40:00,18.04,18.23,18.03,18.21,31400.0,14.8068,14.9627,14.7986,14.9463,31400.0
2009-09-28 09:50:00,18.22,18.29,18.22,18.25,20800.0,14.9545,15.012,14.9545,14.9792,20800.0
2009-09-28 10:00:00,18.26,18.33,18.26,18.33,29200.0,14.9874,15.0448,14.9874,15.0448,29200.0
2009-09-28 10:10:00,18.33,18.39,18.32,18.36,21000.0,15.0448,15.0941,15.0366,15.0694,21000.0
2009-09-28 10:20:00,18.36,18.37,18.36,18.37,29800.0,15.0694,15.0777,15.0694,15.0777,29800.0
2009-09-28 10:30:00,18.37,18.44,18.37,18.41,28200.0,15.0777,15.1351,15.0777,15.1105,28200.0
2009-09-28 10:40:00,18.41,18.41,18.37,18.37,10400.0,15.1105,15.1105,15.0777,15.0777,10400.0
2009-09-28 10:50:00,18.37,18.37,18.32,18.32,21400.0,15.0777,15.0777,15.0366,15.0366,21400.0
2009-09-28 11:00:00,18.33,18.34,18.31,18.34,21200.0,15.0448,15.053,15.0284,15.053,21200.0
2009-09-28 11:10:00,18.33,18.35,18.33,18.34,17200.0,15.0448,15.0612,15.0448,15.053,17200.0
2009-09-28 11:20:00,18.34,18.35,18.34,18.34,13800.0,15.053,15.0612,15.053,15.053,13800.0
2009-09-28 11:30:00,18.34,18.38,18.34,18.37,26800.0,15.053,15.0859,15.053,15.0777,26800.0
2009-09-28 11:40:00,18.36,18.38,18.33,18.36,86000.0,15.0694,15.0859,15.0448,15.0694,86000.0
2009-09-28 11:50:00,18.36,18.37,18.36,18.36,13000.0,15.0694,15.0777,15.0694,15.0694,13000.0
2009-09-28 12:00:00,18.36,18.37,18.33,18.36,16200.0,15.0694,15.0777,15.0448,15.0694,16200.0
2009-09-28 12:10:00,18.36,18.37,18.35,18.36,12600.0,15.0694,15.0777,15.0612,15.0694,12600.0
2009-09-28 12:20:00,18.34,18.38,18.33,18.36,37000.0,15.053,15.0859,15.0448,15.0694,37000.0
2009-09-28 12:30:00,18.36,18.38,18.36,18.36,23600.0,15.0694,15.0859,15.0694,15.0694,23600.0
2009-09-28 12:40:00,18.36,18.39,18.36,18.39,16200.0,15.0694,15.0941,15.0694,15.0941,16200.0
2009-09-28 12:50:00,18.39,18.4,18.39,18.39,12200.0,15.0941,15.1023,15.0941,15.0941,12200.0
2009-09-28 13:00:00,18.39,18.42,18.39,18.4,15200.0,15.0941,15.1187,15.0941,15.1023,15200.0
2009-09-28 13:10:00,18.4,18.42,18.39,18.41,15000.0,15.1023,15.1187,15.0941,15.1105,15000.0
2009-09-28 13:20:00,18.4,18.4,18.38,18.38,12000.0,15.1023,15.1023,15.0859,15.0859,12000.0
2009-09-28 13:30:00,18.38,18.39,18.37,18.39,22600.0,15.0859,15.0941,15.0777,15.0941,22600.0
2009-09-28 13:40:00,18.39,18.41,18.39,18.39,27600.0,15.0941,15.1105,15.0941,15.0941,27600.0
2009-09-28 13:50:00,18.39,18.39,18.36,18.36,24400.0,15.0941,15.0941,15.0694,15.0694,24400.0
2009-09-28 14:00:00,18.36,18.38,18.36,18.36,40000.0,15.0694,15.0859,15.0694,15.0694,40000.0
2009-09-28 14:10:00,18.36,18.36,18.34,18.35,100600.0,15.0694,15.0694,15.053,15.0612,100600.0
2009-09-28 14:20:00,18.36,18.36,18.35,18.35,30800.0,15.0694,15.0694,15.0612,15.0612,30800.0
2009-09-28 14:30:00,18.36,18.36,18.33,18.33,26400.0,15.0694,15.0694,15.0448,15.0448,26400.0
2009-09-28 14:40:00,18.33,18.34,18.3,18.3,30200.0,15.0448,15.053,15.0202,15.0202,30200.0
2009-09-28 14:50:00,18.3,18.31,18.27,18.27,25800.0,15.0202,15.0284,14.9956,14.9956,25800.0
2009-09-28 15:00:00,18.28,18.28,18.27,18.27,26600.0,15.0038,15.0038,14.9956,14.9956,26600.0
2009-09-28 15:10:00,18.27,18.27,18.25,18.25,54800.0,14.9956,14.9956,14.9792,14.9792,54800.0
2009-09-28 15:20:00,18.25,18.26,18.23,18.23,61600.0,14.9792,14.9874,14.9627,14.9627,61600.0
2009-09-28 15:30:00,18.23,18.23,18.2,18.2,52200.0,14.9627,14.9627,14.9381,14.9381,52200.0
2009-09-28 15:40:00,18.2,18.21,18.15,18.15,101600.0,14.9381,14.9463,14.8971,14.8971,101600.0
2009-09-28 15:50:00,18.15,18.18,18.11,18.18,263800.0,14.8971,14.9217,14.8643,14.9217,263800.0
2009-09-29 09:30:00,18.28,18.36,18.25,18.36,108400.0,15.0038,15.0694,14.9792,15.0694,108400.0
2009-09-29 09:40:00,18.34,18.44,18.33,18.41,34800.0,15.053,15.1351,15.0448,15.1105,34800.0
2009-09-29 09:50:00,18.41,18.5,18.41,18.5,66600.0,15.1105,15.1844,15.1105,15.1844,66600.0
2009-09-29 10:00:00,18.49,18.49,18.34,18.37,55800.0,15.1762,15.1762,15.053,15.0777,55800.0
2009-09-29 10:10:00,18.37,18.45,18.36,18.45,105600.0,15.0777,15.1433,15.0694,15.1433,105600.0
2009-09-29 10:20:00,18.45,18.45,18.38,18.41,34600.0,15.1433,15.1433,15.0859,15.1105,34600.0
2009-09-29 10:30:00,18.42,18.53,18.42,18.53,61600.0,15.1187,15.209,15.1187,15.209,61600.0
2009-09-29 10:40:00,18.53,18.56,18.5,18.53,38600.0,15.209,15.2336,15.1844,15.209,38600.0
2009-09-29 10:50:00,18.52,18.55,18.5,18.51,42800.0,15.2008,15.2254,15.1844,15.1926,42800.0
2009-09-29 11:00:00,18.5,18.5,18.48,18.49,35400.0,15.1844,15.1844,15.1679,15.1762,35400.0
2009-09-29 11:10:00,18.49,18.49,18.47,18.47,24400.0,15.1762,15.1762,15.1597,15.1597,24400.0
2009-09-29 11:20:00,18.47,18.5,18.46,18.49,36800.0,15.1597,15.1844,15.1515,15.1762,36800.0
2009-09-29 11:30:00,18.49,18.5,18.49,18.49,26600.0,15.1762,15.1844,15.1762,15.1762,26600.0
2009-09-29 11:40:00,18.49,18.49,18.39,18.43,38000.0,15.1762,15.1762,15.0941,15.1269,38000.0
2009-09-29 11:50:00,18.43,18.47,18.42,18.47,12600.0,15.1269,15.1597,15.1187,15.1597,12600.0
2009-09-29 12:00:00,18.46,18.47,18.45,18.46,18800.0,15.1515,15.1597,15.1433,15.1515,18800.0
2009-09-29 12:10:00,18.46,18.47,18.45,18.47,11200.0,15.1515,15.1597,15.1433,15.1597,11200.0
2009-09-29 12:20:00,18.47,18.47,18.45,18.47,44000.0,15.1597,15.1597,15.1433,15.1597,44000.0
2009-09-29 12:30:00,18.47,18.5,18.46,18.5,41800.0,15.1597,15.1844,15.1515,15.1844,41800.0
2009-09-29 12:40:00,18.49,18.52,18.48,18.5,53600.0,15.1762,15.2008,15.1679,15.1844,53600.0
2009-09-29 12:50:00,18.49,18.5,18.48,18.49,13000.0,15.1762,15.1844,15.1679,15.1762,13000.0
2009-09-29 13:00:00,18.48,18.5,18.48,18.49,37800.0,15.1679,15.1844,15.1679,15.1762,37800.0
2009-09-29 13:10:00,18.49,18.5,18.47,18.48,27200.0,15.1762,15.1844,15.1597,15.1679,27200.0
2009-09-29 13:20:00,18.47,18.48,18.46,18.46,16600.0,15.1597,15.1679,15.1515,15.1515,16600.0
2009-09-29 13:30:00,18.46,18.49,18.46,18.48,29000.0,15.1515,15.1762,15.1515,15.1679,29000.0
2009-09-29 13:40:00,18.48,18.48,18.44,18.44,26400.0,15.1679,15.1679,15.1351,15.1351,26400.0
2009-09-29 13:50:00,18.45,18.45,18.44,18.44,21800.0,15.1433,15.1433,15.1351,15.1351,21800.0
2009-09-29 14:00:00,18.45,18.45,18.42,18.42,26600.0,15.1433,15.1433,15.1187,15.1187,26600.0
2009-09-29 14:10:00,18.42,18.42,18.41,18.42,38800.0,15.1187,15.1187,15.1105,15.1187,38800.0
2009-09-29 14:20:00,18.42,18.42,18.39,18.39,30600.0,15.1187,15.1187,15.0941,15.0941,30600.0
2009-09-29 14:30:00,18.38,18.39,18.36,18.39,50000.0,15.0859,15.0941,15.0694,15.0941,50000.0
2009-09-29 14:40:00,18.39,18.4,18.39,18.4,27600.0,15.0941,15.1023,15.0941,15.1023,27600.0
2009-09-29 14:50:00,18.4,18.45,18.4,18.43,61200.0,15.1023,15.1433,15.1023,15.1269,61200.0
2009-09-29 15:00:00,18.43,18.45,18.43,18.45,28600.0,15.1269,15.1433,15.1269,15.1433,28600.0
2009-09-29 15:10:00,18.45,18.45,18.43,18.43,39600.0,15.1433,15.1433,15.1269,15.1269,39600.0
2009-09-29 15:20:00,18.44,18.46,18.43,18.43,53600.0,15.1351,15.1515,15.1269,15.1269,53600.0
2009-09-29 15:30:00,18.43,18.44,18.41,18.43,67600.0,15.1269,15.1351,15.1105,15.1269,67600.0
2009-09-29 15:40:00,18.43,18.43,18.37,18.38,129600.0,15.1269,15.1269,15.0777,15.0859,129600.0
2009-09-29 15:50:00,18.38,18.38,18.34,18.36,189200.0,15.0859,15.0859,15.053,15.0694,189200.0
2009-09-30 09:30:00,18.39,18.44,18.39,18.41,32200.0,15.0941,15.1351,15.0941,15.1105,32200.0
2009-09-30 09:40:00,18.4,18.4,18.14,18.15,53200.0,15.1023,15.1023,14.8889,14.8971,53200.0
2009-09-30 09:50:00,18.17,18.19,18.08,18.1,41000.0,14.9135,14.9299,14.8396,14.856,41000.0
2009-09-30 10:00:00,18.1,18.11,18.04,18.05,25200.0,14.856,14.8643,14.8068,14.815,25200.0
2009-09-30 10:10:00,18.06,18.2,18.05,18.19,65600.0,14.8232,14.9381,14.815,14.9299,65600.0
2009-09-30 10:20:00,18.18,18.22,18.17,18.2,23200.0,14.9217,14.9545,14.9135,14.9381,23200.0
2009-09-30 10:30:00,18.21,18.25,18.2,18.25,25800.0,14.9463,14.9792,14.9381,14.9792,25800.0
2009-09-30 10:40:00,18.25,18.27,18.2,18.22,59800.0,14.9792,14.9956,14.9381,14.9545,59800.0
2009-09-30 10:50:00,18.22,18.24,18.21,18.22,12600.0,14.9545,14.971,14.9463,14.9545,12600.0
2009-09-30 11:00:00,18.23,18.32,18.23,18.3,24200.0,14.9627,15.0366,14.9627,15.0202,24200.0
2009-09-30 11:10:00,18.3,18.32,18.28,18.31,21200.0,15.0202,15.0366,15.0038,15.0284,21200.0
2009-09-30 11:20:00,18.31,18.36,18.31,18.33,23000.0,15.0284,15.0694,15.0284,15.0448,23000.0
2009-09-30 11:30:00,18.33,18.36,18.3,18.3,12200.0,15.0448,15.0694,15.0202,15.0202,12200.0
2009-09-30 11:40:00,18.3,18.32,18.28,18.31,21400.0,15.0202,15.0366,15.0038,15.0284,21400.0
2009-09-30 11:50:00,18.31,18.36,18.31,18.35,17800.0,15.0284,15.0694,15.0284,15.0612,17800.0
2009-09-30 12:00:00,18.35,18.35,18.31,18.32,16400.0,15.0612,15.0612,15.0284,15.0366,16400.0
2009-09-30 12:10:00,18.31,18.39,18.31,18.38,23600.0,15.0284,15.0941,15.0284,15.0859,23600.0
2009-09-30 12:20:00,18.38,18.39,18.36,18.38,20400.0,15.0859,15.0941,15.0694,15.0859,20400.0
2009-09-30 12:30:00,18.38,18.42,18.38,18.42,15000.0,15.0859,15.1187,15.0859,15.1187,15000.0
2009-09-30 12:40:00,18.42,18.48,18.42,18.48,34000.0,15.1187,15.1679,15.1187,15.1679,34000.0
2009-09-30 12:50:00,18.47,18.52,18.47,18.5,17800.0,15.1597,15.2008,15.1597,15.1844,17800.0
2009-09-30 13:00:00,18.51,18.59,18.51,18.57,30600.0,15.1926,15.2582,15.1926,15.2418,30600.0
2009-09-30 13:10:00,18.56,18.58,18.56,18.57,17200.0,15.2336,15.25,15.2336,15.2418,17200.0
2009-09-30 13:20:00,18.56,18.6,18.56,18.57,22600.0,15.2336,15.2664,15.2336,15.2418,22600.0
2009-09-30 13:30:00,18.57,18.57,18.54,18.54,20000.0,15.2418,15.2418,15.2172,15.2172,20000.0
2009-09-30 13:40:00,18.54,18.55,18.5,18.5,9800.0,15.2172,15.2254,15.1844,15.1844,9800.0
2009-09-30 13:50:00,18.51,18.54,18.5,18.5,26600.0,15.1926,15.2172,15.1844,15.1844,26600.0
2009-09-30 14:00:00,18.5,18.53,18.49,18.53,24400.0,15.1844,15.209,15.1762,15.209,24400.0
2009-09-30 14:10:00,18.53,18.57,18.53,18.57,12600.0,15.209,15.2418,15.209,15.2418,12600.0
2009-09-30 14:20:00,18.56,18.58,18.54,18.54,12400.0,15.2336,15.25,15.2172,15.2172,12400.0
2009-09-30 14:30:00,18.54,18.56,18.52,18.56,21200.0,15.2172,15.2336,15.2008,15.2336,21200.0
2009-09-30 14:40:00,18.56,18.59,18.52,18.55,110800.0,15.2336,15.2582,15.2008,15.2254,110800.0
2009-09-30 14:50:00,18.55,18.55,18.5,18.5,28600.0,15.2254,15.2254,15.1844,15.1844,28600.0
2009-09-30 15:00:00,18.5,18.5,18.43,18.45,98200.0,15.1844,15.1844,15.1269,15.1433,98200.0
2009-09-30 15:10:00,18.44,18.45,18.4,18.44,37800.0,15.1351,15.1433,15.1023,15.1351,37800.0
2009-09-30 15:20:00,18.45,18.5,18.44,18.5,176600.0,15.1433,15.1844,15.1351,15.1844,176600.0
2009-09-30 15:30:00,18.5,18.52,18.48,18.5,103200.0,15.1844,15.2008,15.1679,15.1844,103200.0
2009-09-30 15:40:00,18.5,18.55,18.48,18.55,180200.0,15.1844,15.2254,15.1679,15.2254,180200.0
2009-09-30 15:50:00,18.55,18.57,18.5,18.5,212200.0,15.2254,15.2418,15.1844,15.1844,212200.0
2009-10-01 09:30:00,18.43,18.5,18.29,18.33,54200.0,15.1269,15.1844,15.012,15.0448,54200.0
2009-10-01 09:40:00,18.32,18.39,18.31,18.34,36600.0,15.0366,15.0941,15.0284,15.053,36600.0
2009-10-01 09:50:00,18.34,18.34,18.25,18.29,61600.0,15.053,15.053,14.9792,15.012,61600.0
2009-10-01 10:00:00,18.3,18.32,18.05,18.07,164800.0,15.0202,15.0366,14.815,14.8314,164800.0
2009-10-01 10:10:00,18.06,18.12,18.05,18.09,111600.0,14.8232,14.8725,14.815,14.8478,111600.0
2009-10-01 10:20:00,18.09,18.13,18.08,18.11,102200.0,14.8478,14.8807,14.8396,14.8643,102200.0
2009-10-01 10:30:00,18.12,18.15,18.1,18.13,50400.0,14.8725,14.8971,14.856,14.8807,50400.0
2009-10-01 10:40:00,18.13,18.17,18.13,18.17,60400.0,14.8807,14.9135,14.8807,14.9135,60400.0
2009-10-01 10:50:00,18.16,18.18,18.13,18.13,60400.0,14.9053,14.9217,14.8807,14.8807,60400.0
2009-10-01 11:00:00,18.13,18.13,18.05,18.05,90400.0,14.8807,14.8807,14.815,14.815,90400.0
2009-10-01 11:10:00,18.05,18.06,18.02,18.03,42800.0,14.815,14.8232,14.7904,14.7986,42800.0
2009-10-01 11:20:00,18.02,18.02,17.99,18.0,103400.0,14.7904,14.7904,14.7658,14.774,103400.0
2009-10-01 11:30:00,18.0,18.01,17.99,18.0,108600.0,14.774,14.7822,14.7658,14.774,108600.0
2009-10-01 11:40:00,17.99,18.0,17.99,18.0,44000.0,14.7658,14.774,14.7658,14.774,44000.0
2009-10-01 11:50:00,18.0,18.0,17.98,18.0,45200.0,14.774,14.774,14.7576,14.774,45200.0
2009-10-01 12:00:00,18.0,18.0,17.98,18.0,91200.0,14.774,14.774,14.7576,14.774,91200.0
2009-10-01 12:10:00,18.0,18.0,17.99,17.99,14600.0,14.774,14.774,14.7658,14.7658,14600.0
2009-10-01 12:20:00,18.0,18.0,17.97,17.97,25000.0,14.774,14.774,14.7493,14.7493,25000.0
2009-10-01 12:30:00,17.98,18.0,17.97,17.99,48000.0,14.7576,14.774,14.7493,14.7658,48000.0
2009-10-01 12:40:00,17.99,18.0,17.96,17.98,44800.0,14.7658,14.774,14.7411,14.7576,44800.0
2009-10-01 12:50:00,17.98,17.99,17.97,17.98,33400.0,14.7576,14.7658,14.7493,14.7576,33400.0
2009-10-01 13:00:00,17.98,17.98,17.98,17.98,39400.0,14.7576,14.7576,14.7576,14.7576,39400.0
2009-10-01 13:10:00,17.98,17.99,17.97,17.97,49800.0,14.7576,14.7658,14.7493,14.7493,49800.0
2009-10-01 13:20:00,17.97,17.99,17.96,17.98,152200.0,14.7493,14.7658,14.7411,14.7576,152200.0
2009-10-01 13:30:00,17.98,17.99,17.96,17.98,135600.0,14.7576,14.7658,14.7411,14.7576,135600.0
2009-10-01 13:40:00,17.98,18.03,17.97,18.03,46200.0,14.7576,14.7986,14.7493,14.7986,46200.0
2009-10-01 13:50:00,18.03,18.03,17.97,17.98,53200.0,14.7986,14.7986,14.7493,14.7576,53200.0
2009-10-01 14:00:00,17.99,18.02,17.96,18.02,62800.0,14.7658,14.7904,14.7411,14.7904,62800.0
2009-10-01 14:10:00,18.02,18.03,17.97,17.98,66400.0,14.7904,14.7986,14.7493,14.7576,66400.0
2009-10-01 14:20:00,17.98,18.0,17.96,18.0,58200.0,14.7576,14.774,14.7411,14.774,58200.0
2009-10-01 14:30:00,18.0,18.0,17.96,18.0,60000.0,14.774,14.774,14.7411,14.774,60000.0
2009-10-01 14:40:00,18.0,18.0,17.97,17.98,61400.0,14.774,14.774,14.7493,14.7576,61400.0
2009-10-01 14:50:00,17.99,18.0,17.97,17.97,52400.0,14.7658,14.774,14.7493,14.7493,52400.0
2009-10-01 15:00:00,17.97,18.02,17.97,18.02,162200.0,14.7493,14.7904,14.7493,14.7904,162200.0
2009-10-01 15:10:00,18.02,18.07,18.0,18.07,85600.0,14.7904,14.8314,14.774,14.8314,85600.0
2009-10-01 15:20:00,18.06,18.07,18.0,18.02,99800.0,14.8232,14.8314,14.774,14.7904,99800.0
2009-10-01 15:30:00,18.02,18.08,18.01,18.06,113200.0,14.7904,14.8396,14.7822,14.8232,113200.0
2009-10-01 15:40:00,18.06,18.1,18.04,18.06,180800.0,14.8232,14.856,14.8068,14.8232,180800.0
2009-10-01 15:50:00,18.06,18.06,17.95,17.97,292200.0,14.8232,14.8232,14.7329,14.7493,292200.0
2009-10-02 09:30:00,17.88,17.88,17.81,17.81,109000.0,14.6755,14.6755,14.618,14.618,109000.0
2009-10-02 09:40:00,17.8,17.93,17.8,17.93,108400.0,14.6098,14.7165,14.6098,14.7165,108400.0
2009-10-02 09:50:00,17.94,17.96,17.93,17.93,144200.0,14.7247,14.7411,14.7165,14.7165,144200.0
2009-10-02 10:00:00,17.93,17.97,17.91,17.92,140000.0,14.7165,14.7493,14.7001,14.7083,140000.0
2009-10-02 10:10:00,17.92,18.02,17.91,17.99,149000.0,14.7083,14.7904,14.7001,14.7658,149000.0
2009-10-02 10:20:00,17.98,18.04,17.98,18.02,83800.0,14.7576,14.8068,14.7576,14.7904,83800.0
2009-10-02 10:30:00,18.02,18.04,17.99,18.0,73800.0,14.7904,14.8068,14.7658,14.774,73800.0
2009-10-02 10:40:00,18.0,18.02,17.98,17.98,74200.0,14.774,14.7904,14.7576,14.7576,74200.0
2009-10-02 10:50:00,17.98,18.06,17.98,18.05,84200.0,14.7576,14.8232,14.7576,14.815,84200.0
2009-10-02 11:00:00,18.05,18.07,18.04,18.04,47400.0,14.815,14.8314,14.8068,14.8068,47400.0
2009-10-02 11:10:00,18.05,18.05,18.0,18.01,43600.0,14.815,14.815,14.774,14.7822,43600.0
2009-10-02 11:20:00,18.02,18.04,18.01,18.04,35200.0,14.7904,14.8068,14.7822,14.8068,35200.0
2009-10-02 11:30:00,18.03,18.08,18.03,18.05,50800.0,14.7986,14.8396,14.7986,14.815,50800.0
2009-10-02 11:40:00,18.04,18.04,17.99,18.0,98600.0,14.8068,14.8068,14.7658,14.774,98600.0
2009-10-02 11:50:00,18.01,18.09,18.01,18.09,52400.0,14.7822,14.8478,14.7822,14.8478,52400.0
2009-10-02 12:00:00,18.08,18.19,18.08,18.17,88400.0,14.8396,14.9299,14.8396,14.9135,88400.0
2009-10-02 12:10:00,18.17,18.25,18.16,18.22,122000.0,14.9135,14.9792,14.9053,14.9545,122000.0
2009-10-02 12:20:00,18.22,18.29,18.21,18.29,112200.0,14.9545,15.012,14.9463,15.012,112200.0
2009-10-02 12:30:00,18.29,18.31,18.24,18.25,91800.0,15.012,15.0284,14.971,14.9792,91800.0
2009-10-02 12:40:00,18.25,18.28,18.19,18.21,67000.0,14.9792,15.0038,14.9299,14.9463,67000.0
2009-10-02 12:50:00,18.21,18.22,18.17,18.21,50000.0,14.9463,14.9545,14.9135,14.9463,50000.0
2009-10-02 13:00:00,18.21,18.24,18.21,18.23,81800.0,14.9463,14.971,14.9463,14.9627,81800.0
2009-10-02 13:10:00,18.23,18.28,18.21,18.25,82200.0,14.9627,15.0038,14.9463,14.9792,82200.0
2009-10-02 13:20:00,18.25,18.28,18.25,18.28,45200.0,14.9792,15.0038,14.9792,15.0038,45200.0
2009-10-02 13:30:00,18.28,18.32,18.28,18.3,51600.0,15.0038,15.0366,15.0038,15.0202,51600.0
2009-10-02 13:40:00,18.3,18.32,18.29,18.3,63000.0,15.0202,15.0366,15.012,15.0202,63000.0
2009-10-02 13:50:00,18.3,18.32,18.28,18.32,50400.0,15.0202,15.0366,15.0038,15.0366,50400.0
2009-10-02 14:00:00,18.31,18.31,18.26,18.26,65400.0,15.0284,15.0284,14.9874,14.9874,65400.0
2009-10-02 14:10:00,18.27,18.3,18.26,18.3,49400.0,14.9956,15.0202,14.9874,15.0202,49400.0
2009-10-02 14:20:00,18.3,18.3,18.28,18.29,69800.0,15.0202,15.0202,15.0038,15.012,69800.0
2009-10-02 14:30:00,18.29,18.3,18.29,18.29,44200.0,15.012,15.0202,15.012,15.012,44200.0
2009-10-02 14:40:00,18.29,18.3,18.28,18.29,67000.0,15.012,15.0202,15.0038,15.012,67000.0
2009-10-02 14:50:00,18.28,18.29,18.26,18.28,96400.0,15.0038,15.012,14.9874,15.0038,96400.0
2009-10-02 15:00:00,18.28,18.3,18.27,18.3,88600.0,15.0038,15.0202,14.9956,15.0202,88600.0
2009-10-02 15:10:00,18.3,18.3,18.25,18.27,103400.0,15.0202,15.0202,14.9792,14.9956,103400.0
2009-10-02 15:20:00,18.26,18.28,18.26,18.28,54000.0,14.9874,15.0038,14.9874,15.0038,54000.0
2009-10-02 15:30:00,18.28,18.28,18.24,18.24,91000.0,15.0038,15.0038,14.971,14.971,91000.0
2009-10-02 15:40:00,18.24,18.25,18.23,18.23,116400.0,14.971,14.9792,14.9627,14.9627,116400.0
2009-10-02 15:50:00,18.23,18.23,18.16,18.17,303600.0,14.9627,14.9627,14.9053,14.9135,303600.0
2009-10-05 09:30:00,18.18,18.26,18.0,18.05,67800.0,14.9217,14.9874,14.774,14.815,67800.0
2009-10-05 09:40:00,18.05,18.18,18.05,18.1,100400.0,14.815,14.9217,14.815,14.856,100400.0
2009-10-05 09:50:00,18.1,18.18,18.1,18.18,82000.0,14.856,14.9217,14.856,14.9217,82000.0
2009-10-05 10:00:00,18.18,18.21,18.0,18.03,99000.0,14.9217,14.9463,14.774,14.7986,99000.0
2009-10-05 10:10:00,18.03,18.08,18.0,18.08,93800.0,14.7986,14.8396,14.774,14.8396,93800.0
2009-10-05 10:20:00,18.08,18.09,18.02,18.06,74800.0,14.8396,14.8478,14.7904,14.8232,74800.0
2009-10-05 10:30:00,18.07,18.09,18.05,18.07,68600.0,14.8314,14.8478,14.815,14.8314,68600.0
2009-10-05 10:40:00,18.07,18.09,18.06,18.08,43000.0,14.8314,14.8478,14.8232,14.8396,43000.0
2009-10-05 10:50:00,18.08,18.09,18.06,18.08,51200.0,14.8396,14.8478,14.8232,14.8396,51200.0
2009-10-05 11:00:00,18.07,18.08,18.05,18.05,34600.0,14.8314,14.8396,14.815,14.815,34600.0
2009-10-05 11:10:00,18.06,18.06,18.05,18.06,26800.0,14.8232,14.8232,14.815,14.8232,26800.0
2009-10-05 11:20:00,18.06,18.06,18.04,18.04,55000.0,14.8232,14.8232,14.8068,14.8068,55000.0
2009-10-05 11:30:00,18.04,18.07,18.04,18.04,70000.0,14.8068,14.8314,14.8068,14.8068,70000.0
2009-10-05 11:40:00,18.04,18.14,18.04,18.14,41600.0,14.8068,14.8889,14.8068,14.8889,41600.0
2009-10-05 11:50:00,18.14,18.17,18.11,18.11,62600.0,14.8889,14.9135,14.8643,14.8643,62600.0
2009-10-05 12:00:00,18.12,18.15,18.12,18.15,15600.0,14.8725,14.8971,14.8725,14.8971,15600.0
2009-10-05 12:10:00,18.15,18.15,18.12,18.15,41800.0,14.8971,14.8971,14.8725,14.8971,41800.0
2009-10-05 12:20:00,18.14,18.24,18.14,18.24,65400.0,14.8889,14.971,14.8889,14.971,65400.0
2009-10-05 12:30:00,18.24,18.27,18.24,18.24,63600.0,14.971,14.9956,14.971,14.971,63600.0
2009-10-05 12:40:00,18.24,18.24,18.22,18.23,65600.0,14.971,14.971,14.9545,14.9627,65600.0
2009-10-05 12:50:00,18.23,18.24,18.18,18.18,43400.0,14.9627,14.971,14.9217,14.9217,43400.0
2009-10-05 13:00:00,18.18,18.19,18.14,18.18,144200.0,14.9217,14.9299,14.8889,14.9217,144200.0
2009-10-05 13:10:00,18.17,18.2,18.17,18.17,41600.0,14.9135,14.9381,14.9135,14.9135,41600.0
2009-10-05 13:20:00,18.18,18.22,18.17,18.21,38200.0,14.9217,14.9545,14.9135,14.9463,38200.0
2009-10-05 13:30:00,18.21,18.22,18.18,18.19,33800.0,14.9463,14.9545,14.9217,14.9299,33800.0
2009-10-05 13:40:00,18.2,18.2,18.19,18.2,21200.0,14.9381,14.9381,14.9299,14.9381,21200.0
2009-10-05 13:50:00,18.19,18.23,18.19,18.22,35800.0,14.9299,14.9627,14.9299,14.9545,35800.0
2009-10-05 14:00:00,18.23,18.23,18.22,18.22,34200.0,14.9627,14.9627,14.9545,14.9545,34200.0
2009-10-05 14:10:00,18.22,18.24,18.21,18.23,38000.0,14.9545,14.971,14.9463,14.9627,38000.0
2009-10-05 14:20:00,18.23,18.23,18.2,18.22,38200.0,14.9627,14.9627,14.9381,14.9545,38200.0
2009-10-05 14:30:00,18.23,18.27,18.22,18.27,38600.0,14.9627,14.9956,14.9545,14.9956,38600.0
2009-10-05 14:40:00,18.27,18.34,18.27,18.34,129000.0,14.9956,15.053,14.9956,15.053,129000.0
2009-10-05 14:50:00,18.33,18.34,18.3,18.3,95800.0,15.0448,15.053,15.0202,15.0202,95800.0
2009-10-05 15:00:00,18.31,18.33,18.3,18.33,105400.0,15.0284,15.0448,15.0202,15.0448,105400.0
2009-10-05 15:10:00,18.33,18.35,18.32,18.35,52200.0,15.0448,15.0612,15.0366,15.0612,52200.0
2009-10-05 15:20:00,18.36,18.39,18.35,18.38,74400.0,15.0694,15.0941,15.0612,15.0859,74400.0
2009-10-05 15:30:00,18.38,18.38,18.35,18.36,114000.0,15.0859,15.0859,15.0612,15.0694,114000.0
2009-10-05 15:40:00,18.36,18.36,18.32,18.34,138200.0,15.0694,15.0694,15.0366,15.053,138200.0
2009-10-05 15:50:00,18.33,18.35,18.31,18.34,247200.0,15.0448,15.0612,15.0284,15.053,247200.0
2009-10-06 09:30:00,18.41,18.65,18.41,18.59,66200.0,15.1105,15.3075,15.1105,15.2582,66200.0
2009-10-06 09:40:00,18.59,18.61,18.56,18.59,49600.0,15.2582,15.2746,15.2336,15.2582,49600.0
2009-10-06 09:50:00,18.59,18.6,18.57,18.6,58600.0,15.2582,15.2664,15.2418,15.2664,58600.0
2009-10-06 10:00:00,18.6,18.63,18.59,18.61,125200.0,15.2664,15.2911,15.2582,15.2746,125200.0
2009-10-06 10:10:00,18.61,18.63,18.59,18.6,56800.0,15.2746,15.2911,15.2582,15.2664,56800.0
2009-10-06 10:20:00,18.6,18.62,18.6,18.61,34400.0,15.2664,15.2829,15.2664,15.2746,34400.0
2009-10-06 10:30:00,18.61,18.64,18.59,18.62,39800.0,15.2746,15.2993,15.2582,15.2829,39800.0
2009-10-06 10:40:00,18.63,18.7,18.62,18.7,43600.0,15.2911,15.3485,15.2829,15.3485,43600.0
2009-10-06 10:50:00,18.7,18.73,18.68,18.7,53800.0,15.3485,15.3731,15.3321,15.3485,53800.0
2009-10-06 11:00:00,18.71,18.76,18.68,18.76,41200.0,15.3567,15.3978,15.3321,15.3978,41200.0
2009-10-06 11:10:00,18.77,18.78,18.72,18.73,70200.0,15.406,15.4142,15.3649,15.3731,70200.0
2009-10-06 11:20:00,18.73,18.75,18.71,18.75,39400.0,15.3731,15.3896,15.3567,15.3896,39400.0
2009-10-06 11:30:00,18.75,18.75,18.73,18.74,35000.0,15.3896,15.3896,15.3731,15.3813,35000.0
2009-10-06 11:40:00,18.73,18.73,18.69,18.7,25200.0,15.3731,15.3731,15.3403,15.3485,25200.0
2009-10-06 11:50:00,18.71,18.71,18.67,18.68,21200.0,15.3567,15.3567,15.3239,15.3321,21200.0
2009-10-06 12:00:00,18.68,18.71,18.65,18.69,165200.0,15.3321,15.3567,15.3075,15.3403,165200.0
2009-10-06 12:10:00,18.68,18.68,18.64,18.64,52600.0,15.3321,15.3321,15.2993,15.2993,52600.0
2009-10-06 12:20:00,18.64,18.65,18.61,18.61,43200.0,15.2993,15.3075,15.2746,15.2746,43200.0
2009-10-06 12:30:00,18.63,18.63,18.6,18.61,49000.0,15.2911,15.2911,15.2664,15.2746,49000.0
2009-10-06 12:40:00,18.61,18.61,18.57,18.57,36000.0,15.2746,15.2746,15.2418,15.2418,36000.0
2009-10-06 12:50:00,18.57,18.57,18.52,18.53,38400.0,15.2418,15.2418,15.2008,15.209,38400.0
2009-10-06 13:00:00,18.52,18.55,18.52,18.54,35400.0,15.2008,15.2254,15.2008,15.2172,35400.0
2009-10-06 13:10:00,18.54,18.57,18.54,18.57,12800.0,15.2172,15.2418,15.2172,15.2418,12800.0
2009-10-06 13:20:00,18.57,18.58,18.54,18.55,25800.0,15.2418,15.25,15.2172,15.2254,25800.0
2009-10-06 13:30:00,18.54,18.56,18.53,18.56,124800.0,15.2172,15.2336,15.209,15.2336,124800.0
2009-10-06 13:40:00,18.56,18.56,18.49,18.52,20800.0,15.2336,15.2336,15.1762,15.2008,20800.0
2009-10-06 13:50:00,18.52,18.55,18.5,18.55,29800.0,15.2008,15.2254,15.1844,15.2254,29800.0
2009-10-06 14:00:00,18.55,18.56,18.5,18.52,46000.0,15.2254,15.2336,15.1844,15.2008,46000.0
2009-10-06 14:10:00,18.52,18.54,18.5,18.5,45600.0,15.2008,15.2172,15.1844,15.1844,45600.0
2009-10-06 14:20:00,18.5,18.52,18.47,18.47,137800.0,15.1844,15.2008,15.1597,15.1597,137800.0
2009-10-06 14:30:00,18.46,18.5,18.46,18.5,46000.0,15.1515,15.1844,15.1515,15.1844,46000.0
2009-10-06 14:40:00,18.5,18.53,18.5,18.52,117200.0,15.1844,15.209,15.1844,15.2008,117200.0
2009-10-06 14:50:00,18.51,18.52,18.45,18.46,136600.0,15.1926,15.2008,15.1433,15.1515,136600.0
2009-10-06 15:00:00,18.47,18.5,18.46,18.46,115400.0,15.1597,15.1844,15.1515,15.1515,115400.0
2009-10-06 15:10:00,18.47,18.5,18.45,18.49,150600.0,15.1597,15.1844,15.1433,15.1762,150600.0
2009-10-06 15:20:00,18.49,18.5,18.46,18.47,135400.0,15.1762,15.1844,15.1515,15.1597,135400.0
2009-10-06 15:30:00,18.47,18.5,18.46,18.46,117000.0,15.1597,15.1844,15.1515,15.1515,117000.0
2009-10-06 15:40:00,18.46,18.46,18.41,18.43,181400.0,15.1515,15.1515,15.1105,15.1269,181400.0
2009-10-06 15:50:00,18.43,18.48,18.42,18.47,288200.0,15.1269,15.1679,15.1187,15.1597,288200.0
2009-10-07 09:30:00,18.83,18.99,18.82,18.88,263200.0,15.4552,15.5865,15.447,15.4963,263200.0
2009-10-07 09:40:00,18.88,18.97,18.81,18.9,239200.0,15.4963,15.5701,15.4388,15.5127,239200.0
2009-10-07 09:50:00,18.9,18.95,18.88,18.93,205400.0,15.5127,15.5537,15.4963,15.5373,205400.0
2009-10-07 10:00:00,18.93,19.02,18.93,19.0,180600.0,15.5373,15.6112,15.5373,15.5947,180600.0
2009-10-07 10:10:00,19.0,19.12,19.0,19.06,240000.0,15.5947,15.6932,15.5947,15.644,240000.0
2009-10-07 10:20:00,19.06,19.06,19.0,19.03,102800.0,15.644,15.644,15.5947,15.6194,102800.0
2009-10-07 10:30:00,19.03,19.06,19.0,19.05,125800.0,15.6194,15.644,15.5947,15.6358,125800.0
2009-10-07 10:40:00,19.05,19.06,19.03,19.03,104000.0,15.6358,15.644,15.6194,15.6194,104000.0
2009-10-07 10:50:00,19.03,19.1,19.03,19.09,116800.0,15.6194,15.6768,15.6194,15.6686,116800.0
2009-10-07 11:00:00,19.09,19.22,19.09,19.22,122200.0,15.6686,15.7753,15.6686,15.7753,122200.0
2009-10-07 11:10:00,19.22,19.22,19.15,19.17,201800.0,15.7753,15.7753,15.7179,15.7343,201800.0
2009-10-07 11:20:00,19.17,19.22,19.17,19.21,111800.0,15.7343,15.7753,15.7343,15.7671,111800.0
2009-10-07 11:30:00,19.21,19.3,19.2,19.25,201600.0,15.7671,15.841,15.7589,15.7999,201600.0
2009-10-07 11:40:00,19.25,19.28,19.2,19.22,59800.0,15.7999,15.8246,15.7589,15.7753,59800.0
2009-10-07 11:50:00,19.22,19.23,19.2,19.22,75800.0,15.7753,15.7835,15.7589,15.7753,75800.0
2009-10-07 12:00:00,19.21,19.21,19.17,19.18,144200.0,15.7671,15.7671,15.7343,15.7425,144200.0
2009-10-07 12:10:00,19.18,19.18,19.14,19.15,52400.0,15.7425,15.7425,15.7097,15.7179,52400.0
2009-10-07 12:20:00,19.15,19.23,19.15,19.21,47400.0,15.7179,15.7835,15.7179,15.7671,47400.0
2009-10-07 12:30:00,19.21,19.22,19.18,19.22,52200.0,15.7671,15.7753,15.7425,15.7753,52200.0
2009-10-07 12:40:00,19.22,19.22,19.17,19.18,36400.0,15.7753,15.7753,15.7343,15.7425,36400.0
2009-10-07 12:50:00,19.18,19.24,19.18,19.24,78000.0,15.7425,15.7917,15.7425,15.7917,78000.0
2009-10-07 13:00:00,19.24,19.25,19.19,19.2,64200.0,15.7917,15.7999,15.7507,15.7589,64200.0
2009-10-07 13:10:00,19.18,19.2,19.18,19.2,29200.0,15.7425,15.7589,15.7425,15.7589,29200.0
2009-10-07 13:20:00,19.2,19.21,19.17,19.18,45200.0,15.7589,15.7671,15.7343,15.7425,45200.0
2009-10-07 13:30:00,19.18,19.18,19.14,19.18,62200.0,15.7425,15.7425,15.7097,15.7425,62200.0
2009-10-07 13:40:00,19.18,19.2,19.14,19.14,41000.0,15.7425,15.7589,15.7097,15.7097,41000.0
2009-10-07 13:50:00,19.14,19.15,19.11,19.15,49800.0,15.7097,15.7179,15.685,15.7179,49800.0
2009-10-07 14:00:00,19.15,19.16,19.12,19.15,25600.0,15.7179,15.7261,15.6932,15.7179,25600.0
2009-10-07 14:10:00,19.15,19.2,19.14,19.2,124600.0,15.7179,15.7589,15.7097,15.7589,124600.0
2009-10-07 14:20:00,19.2,19.2,19.16,19.2,54000.0,15.7589,15.7589,15.7261,15.7589,54000.0
2009-10-07 14:30:00,19.2,19.21,19.19,19.21,58600.0,15.7589,15.7671,15.7507,15.7671,58600.0
2009-10-07 14:40:00,19.21,19.24,19.21,19.23,107200.0,15.7671,15.7917,15.7671,15.7835,107200.0
2009-10-07 14:50:00,19.23,19.24,19.16,19.24,130800.0,15.7835,15.7917,15.7261,15.7917,130800.0
2009-10-07 15:00:00,19.24,19.25,19.23,19.25,73800.0,15.7917,15.7999,15.7835,15.7999,73800.0
2009-10-07 15:10:00,19.24,19.27,19.23,19.27,74200.0,15.7917,15.8164,15.7835,15.8164,74200.0
2009-10-07 15:20:00,19.27,19.27,19.21,19.25,99000.0,15.8164,15.8164,15.7671,15.7999,99000.0
2009-10-07 15:30:00,19.25,19.25,19.22,19.24,90800.0,15.7999,15.7999,15.7753,15.7917,90800.0
2009-10-07 15:40:00,19.24,19.26,19.22,19.26,236000.0,15.7917,15.8081,15.7753,15.8081,236000.0
2009-10-07 15:50:00,19.26,19.3,19.26,19.27,405000.0,15.8081,15.841,15.8081,15.8164,405000.0
2009-10-08 09:30:00,19.41,19.52,19.38,19.51,79800.0,15.9313,16.0216,15.9066,16.0133,79800.0
2009-10-08 09:40:00,19.51,19.58,19.46,19.48,75000.0,16.0133,16.0708,15.9723,15.9887,75000.0
2009-10-08 09:50:00,19.48,19.48,19.41,19.43,55600.0,15.9887,15.9887,15.9313,15.9477,55600.0
2009-10-08 10:00:00,19.43,19.61,19.42,19.6,114400.0,15.9477,16.0954,15.9395,16.0872,114400.0
2009-10-08 10:10:00,19.6,19.67,19.6,19.65,99000.0,16.0872,16.1447,16.0872,16.1283,99000.0
2009-10-08 10:20:00,19.66,19.72,19.64,19.7,89600.0,16.1365,16.1857,16.12,16.1693,89600.0
2009-10-08 10:30:00,19.69,19.7,19.64,19.68,56600.0,16.1611,16.1693,16.12,16.1529,56600.0
2009-10-08 10:40:00,19.67,19.67,19.63,19.65,26400.0,16.1447,16.1447,16.1118,16.1283,26400.0
2009-10-08 10:50:00,19.65,19.65,19.59,19.61,24200.0,16.1283,16.1283,16.079,16.0954,24200.0
2009-10-08 11:00:00,19.61,19.67,19.6,19.61,77000.0,16.0954,16.1447,16.0872,16.0954,77000.0
2009-10-08 11:10:00,19.61,19.71,19.61,19.69,76600.0,16.0954,16.1775,16.0954,16.1611,76600.0
2009-10-08 11:20:00,19.69,19.79,19.68,19.78,124400.0,16.1611,16.2432,16.1529,16.235,124400.0
2009-10-08 11:30:00,19.78,19.83,19.77,19.79,69600.0,16.235,16.276,16.2267,16.2432,69600.0
2009-10-08 11:40:00,19.79,19.83,19.78,19.78,60400.0,16.2432,16.276,16.235,16.235,60400.0
2009-10-08 11:50:00,19.78,19.79,19.78,19.78,30400.0,16.235,16.2432,16.235,16.235,30400.0
2009-10-08 12:00:00,19.78,19.78,19.7,19.7,83600.0,16.235,16.235,16.1693,16.1693,83600.0
2009-10-08 12:10:00,19.7,19.71,19.69,19.71,22600.0,16.1693,16.1775,16.1611,16.1775,22600.0
2009-10-08 12:20:00,19.71,19.77,19.71,19.76,18600.0,16.1775,16.2267,16.1775,16.2185,18600.0
2009-10-08 12:30:00,19.76,19.85,19.75,19.81,101000.0,16.2185,16.2924,16.2103,16.2596,101000.0
2009-10-08 12:40:00,19.82,19.87,19.81,19.85,103000.0,16.2678,16.3088,16.2596,16.2924,103000.0
2009-10-08 12:50:00,19.85,19.96,19.84,19.96,169000.0,16.2924,16.3827,16.2842,16.3827,169000.0
2009-10-08 13:00:00,19.96,19.96,19.89,19.9,167600.0,16.3827,16.3827,16.3252,16.3334,167600.0
2009-10-08 13:10:00,19.89,19.9,19.84,19.86,35200.0,16.3252,16.3334,16.2842,16.3006,35200.0
2009-10-08 13:20:00,19.86,19.86,19.78,19.8,60400.0,16.3006,16.3006,16.235,16.2514,60400.0
2009-10-08 13:30:00,19.81,19.82,19.72,19.72,93800.0,16.2596,16.2678,16.1857,16.1857,93800.0
2009-10-08 13:40:00,19.72,19.78,19.72,19.75,65800.0,16.1857,16.235,16.1857,16.2103,65800.0
2009-10-08 13:50:00,19.76,19.79,19.75,19.79,55000.0,16.2185,16.2432,16.2103,16.2432,55000.0
2009-10-08 14:00:00,19.79,19.8,19.75,19.79,68600.0,16.2432,16.2514,16.2103,16.2432,68600.0
2009-10-08 14:10:00,19.79,19.8,19.75,19.75,62200.0,16.2432,16.2514,16.2103,16.2103,62200.0
2009-10-08 14:20:00,19.75,19.77,19.71,19.72,160200.0,16.2103,16.2267,16.1775,16.1857,160200.0
2009-10-08 14:30:00,19.73,19.77,19.72,19.77,89000.0,16.1939,16.2267,16.1857,16.2267,89000.0
2009-10-08 14:40:00,19.77,19.82,19.76,19.79,89400.0,16.2267,16.2678,16.2185,16.2432,89400.0
2009-10-08 14:50:00,19.79,19.8,19.77,19.78,90800.0,16.2432,16.2514,16.2267,16.235,90800.0
2009-10-08 15:00:00,19.77,19.79,19.75,19.77,115200.0,16.2267,16.2432,16.2103,16.2267,115200.0
2009-10-08 15:10:00,19.77,19.78,19.75,19.78,81600.0,16.2267,16.235,16.2103,16.235,81600.0
2009-10-08 15:20:00,19.78,19.83,19.77,19.79,92000.0,16.235,16.276,16.2267,16.2432,92000.0
2009-10-08 15:30:00,19.79,19.79,19.75,19.75,171600.0,16.2432,16.2432,16.2103,16.2103,171600.0
2009-10-08 15:40:00,19.75,19.81,19.75,19.8,142800.0,16.2103,16.2596,16.2103,16.2514,142800.0
2009-10-08 15:50:00,19.79,19.81,19.75,19.79,288200.0,16.2432,16.2596,16.2103,16.2432,288200.0
2009-10-09 09:30:00,19.76,19.76,19.58,19.68,47200.0,16.2185,16.2185,16.0708,16.1529,47200.0
2009-10-09 09:40:00,19.68,19.74,19.68,19.71,60000.0,16.1529,16.2021,16.1529,16.1775,60000.0
2009-10-09 09:50:00,19.71,19.73,19.67,19.69,58000.0,16.1775,16.1939,16.1447,16.1611,58000.0
2009-10-09 10:00:00,19.69,19.7,19.65,19.67,41400.0,16.1611,16.1693,16.1283,16.1447,41400.0
2009-10-09 10:10:00,19.67,19.73,19.67,19.73,86600.0,16.1447,16.1939,16.1447,16.1939,86600.0
2009-10-09 10:20:00,19.73,19.77,19.68,19.77,40600.0,16.1939,16.2267,16.1529,16.2267,40600.0
2009-10-09 10:30:00,19.75,19.77,19.74,19.74,29600.0,16.2103,16.2267,16.2021,16.2021,29600.0
2009-10-09 10:40:00,19.73,19.73,19.7,19.71,36000.0,16.1939,16.1939,16.1693,16.1775,36000.0
2009-10-09 10:50:00,19.71,19.75,19.71,19.74,15400.0,16.1775,16.2103,16.1775,16.2021,15400.0
2009-10-09 11:00:00,19.75,19.75,19.72,19.73,58000.0,16.2103,16.2103,16.1857,16.1939,58000.0
2009-10-09 11:10:00,19.73,19.74,19.7,19.73,65600.0,16.1939,16.2021,16.1693,16.1939,65600.0
2009-10-09 11:20:00,19.73,19.75,19.72,19.74,61200.0,16.1939,16.2103,16.1857,16.2021,61200.0
2009-10-09 11:30:00,19.73,19.78,19.73,19.77,36000.0,16.1939,16.235,16.1939,16.2267,36000.0
2009-10-09 11:40:00,19.77,19.77,19.75,19.77,11000.0,16.2267,16.2267,16.2103,16.2267,11000.0
2009-10-09 11:50:00,19.76,19.78,19.75,19.78,32200.0,16.2185,16.235,16.2103,16.235,32200.0
2009-10-09 12:00:00,19.77,19.78,19.69,19.7,30400.0,16.2267,16.235,16.1611,16.1693,30400.0
2009-10-09 12:10:00,19.7,19.76,19.7,19.75,27400.0,16.1693,16.2185,16.1693,16.2103,27400.0
2009-10-09 12:20:00,19.74,19.75,19.73,19.73,21000.0,16.2021,16.2103,16.1939,16.1939,21000.0
2009-10-09 12:30:00,19.73,19.74,19.73,19.74,12200.0,16.1939,16.2021,16.1939,16.2021,12200.0
2009-10-09 12:40:00,19.74,19.75,19.72,19.72,12600.0,16.2021,16.2103,16.1857,16.1857,12600.0
2009-10-09 12:50:00,19.72,19.73,19.72,19.72,30000.0,16.1857,16.1939,16.1857,16.1857,30000.0
2009-10-09 13:00:00,19.73,19.73,19.72,19.73,26000.0,16.1939,16.1939,16.1857,16.1939,26000.0
2009-10-09 13:10:00,19.73,19.73,19.72,19.73,19600.0,16.1939,16.1939,16.1857,16.1939,19600.0
2009-10-09 13:20:00,19.72,19.75,19.72,19.74,23200.0,16.1857,16.2103,16.1857,16.2021,23200.0
2009-10-09 13:30:00,19.75,19.77,19.75,19.77,18200.0,16.2103,16.2267,16.2103,16.2267,18200.0
2009-10-09 13:40:00,19.77,19.77,19.74,19.74,20400.0,16.2267,16.2267,16.2021,16.2021,20400.0
2009-10-09 13:50:00,19.74,19.75,19.72,19.73,42400.0,16.2021,16.2103,16.1857,16.1939,42400.0
2009-10-09 14:00:00,19.73,19.73,19.7,19.7,57600.0,16.1939,16.1939,16.1693,16.1693,57600.0
2009-10-09 14:10:00,19.71,19.73,19.7,19.71,29400.0,16.1775,16.1939,16.1693,16.1775,29400.0
2009-10-09 14:20:00,19.71,19.74,19.71,19.74,18800.0,16.1775,16.2021,16.1775,16.2021,18800.0
2009-10-09 14:30:00,19.74,19.74,19.73,19.73,32600.0,16.2021,16.2021,16.1939,16.1939,32600.0
2009-10-09 14:40:00,19.73,19.76,19.68,19.75,67800.0,16.1939,16.2185,16.1529,16.2103,67800.0
2009-10-09 14:50:00,19.75,19.77,19.75,19.77,23000.0,16.2103,16.2267,16.2103,16.2267,23000.0
2009-10-09 15:00:00,19.76,19.82,19.75,19.81,54200.0,16.2185,16.2678,16.2103,16.2596,54200.0
2009-10-09 15:10:00,19.82,19.83,19.79,19.8,41400.0,16.2678,16.276,16.2432,16.2514,41400.0
2009-10-09 15:20:00,19.8,19.83,19.8,19.82,52800.0,16.2514,16.276,16.2514,16.2678,52800.0
2009-10-09 15:30:00,19.83,19.83,19.8,19.82,58600.0,16.276,16.276,16.2514,16.2678,58600.0
2009-10-09 15:40:00,19.82,19.85,19.82,19.83,98600.0,16.2678,16.2924,16.2678,16.276,98600.0
2009-10-09 15:50:00,19.83,19.86,19.82,19.86,196400.0,16.276,16.3006,16.2678,16.3006,196400.0
2009-10-12 09:30:00,19.48,19.72,19.41,19.61,284200.0,15.9887,16.1857,15.9313,16.0954,284200.0
2009-10-12 09:40:00,19.61,19.65,19.54,19.54,148400.0,16.0954,16.1283,16.038,16.038,148400.0
2009-10-12 09:50:00,19.54,19.55,19.5,19.51,83400.0,16.038,16.0462,16.0051,16.0133,83400.0
2009-10-12 10:00:00,19.5,19.61,19.5,19.57,119800.0,16.0051,16.0954,16.0051,16.0626,119800.0
2009-10-12 10:10:00,19.56,19.56,19.46,19.49,199800.0,16.0544,16.0544,15.9723,15.9969,199800.0
2009-10-12 10:20:00,19.48,19.48,19.32,19.34,270600.0,15.9887,15.9887,15.8574,15.8738,270600.0
2009-10-12 10:30:00,19.34,19.5,19.32,19.5,197600.0,15.8738,16.0051,15.8574,16.0051,197600.0
2009-10-12 10:40:00,19.5,19.54,19.48,19.53,87800.0,16.0051,16.038,15.9887,16.0298,87800.0
2009-10-12 10:50:00,19.53,19.57,19.53,19.55,55200.0,16.0298,16.0626,16.0298,16.0462,55200.0
2009-10-12 11:00:00,19.55,19.56,19.5,19.51,46000.0,16.0462,16.0544,16.0051,16.0133,46000.0
2009-10-12 11:10:00,19.52,19.54,19.51,19.52,39600.0,16.0216,16.038,16.0133,16.0216,39600.0
2009-10-12 11:20:00,19.52,19.53,19.5,19.5,17400.0,16.0216,16.0298,16.0051,16.0051,17400.0
2009-10-12 11:30:00,19.5,19.51,19.46,19.49,142000.0,16.0051,16.0133,15.9723,15.9969,142000.0
2009-10-12 11:40:00,19.49,19.5,19.43,19.43,133600.0,15.9969,16.0051,15.9477,15.9477,133600.0
2009-10-12 11:50:00,19.43,19.46,19.43,19.46,31600.0,15.9477,15.9723,15.9477,15.9723,31600.0
2009-10-12 12:00:00,19.46,19.46,19.45,19.46,14000.0,15.9723,15.9723,15.9641,15.9723,14000.0
2009-10-12 12:10:00,19.47,19.5,19.46,19.49,40200.0,15.9805,16.0051,15.9723,15.9969,40200.0
2009-10-12 12:20:00,19.49,19.49,19.47,19.48,19000.0,15.9969,15.9969,15.9805,15.9887,19000.0
2009-10-12 12:30:00,19.48,19.48,19.45,19.47,26400.0,15.9887,15.9887,15.9641,15.9805,26400.0
2009-10-12 12:40:00,19.47,19.49,19.47,19.48,15200.0,15.9805,15.9969,15.9805,15.9887,15200.0
2009-10-12 12:50:00,19.48,19.5,19.48,19.5,24200.0,15.9887,16.0051,15.9887,16.0051,24200.0
2009-10-12 13:00:00,19.5,19.53,19.5,19.52,42200.0,16.0051,16.0298,16.0051,16.0216,42200.0
2009-10-12 13:10:00,19.52,19.52,19.51,19.52,35600.0,16.0216,16.0216,16.0133,16.0216,35600.0
2009-10-12 13:20:00,19.52,19.57,19.52,19.57,37400.0,16.0216,16.0626,16.0216,16.0626,37400.0
2009-10-12 13:30:00,19.57,19.58,19.54,19.58,62000.0,16.0626,16.0708,16.038,16.0708,62000.0
2009-10-12 13:40:00,19.59,19.63,19.59,19.62,50800.0,16.079,16.1118,16.079,16.1036,50800.0
2009-10-12 13:50:00,19.62,19.63,19.61,19.62,35000.0,16.1036,16.1118,16.0954,16.1036,35000.0
2009-10-12 14:00:00,19.63,19.64,19.62,19.63,49000.0,16.1118,16.12,16.1036,16.1118,49000.0
2009-10-12 14:10:00,19.63,19.64,19.54,19.55,77000.0,16.1118,16.12,16.038,16.0462,77000.0
2009-10-12 14:20:00,19.55,19.55,19.5,19.5,75800.0,16.0462,16.0462,16.0051,16.0051,75800.0
2009-10-12 14:30:00,19.5,19.5,19.45,19.45,132400.0,16.0051,16.0051,15.9641,15.9641,132400.0
2009-10-12 14:40:00,19.45,19.45,19.43,19.43,68000.0,15.9641,15.9641,15.9477,15.9477,68000.0
2009-10-12 14:50:00,19.43,19.46,19.38,19.46,177400.0,15.9477,15.9723,15.9066,15.9723,177400.0
2009-10-12 15:00:00,19.46,19.49,19.46,19.46,51600.0,15.9723,15.9969,15.9723,15.9723,51600.0
2009-10-12 15:10:00,19.46,19.46,19.43,19.44,32800.0,15.9723,15.9723,15.9477,15.9559,32800.0
2009-10-12 15:20:00,19.44,19.47,19.43,19.46,42600.0,15.9559,15.9805,15.9477,15.9723,42600.0
2009-10-12 15:30:00,19.46,19.49,19.43,19.43,120000.0,15.9723,15.9969,15.9477,15.9477,120000.0
2009-10-12 15:40:00,19.43,19.43,19.4,19.4,129600.0,15.9477,15.9477,15.9231,15.9231,129600.0
2009-10-12 15:50:00,19.4,19.4,19.35,19.35,535200.0,15.9231,15.9231,15.882,15.882,535200.0
2009-10-13 09:30:00,19.29,19.41,19.29,19.38,24200.0,15.8328,15.9313,15.8328,15.9066,24200.0
2009-10-13 09:40:00,19.38,19.39,19.24,19.35,152000.0,15.9066,15.9148,15.7917,15.882,152000.0
2009-10-13 09:50:00,19.34,19.36,19.17,19.18,77200.0,15.8738,15.8902,15.7343,15.7425,77200.0
2009-10-13 10:00:00,19.18,19.19,19.13,19.13,61600.0,15.7425,15.7507,15.7014,15.7014,61600.0
2009-10-13 10:10:00,19.13,19.17,19.13,19.17,90200.0,15.7014,15.7343,15.7014,15.7343,90200.0
2009-10-13 10:20:00,19.17,19.18,19.13,19.15,136000.0,15.7343,15.7425,15.7014,15.7179,136000.0
2009-10-13 10:30:00,19.16,19.18,19.14,19.14,60600.0,15.7261,15.7425,15.7097,15.7097,60600.0
2009-10-13 10:40:00,19.14,19.17,19.13,19.17,40400.0,15.7097,15.7343,15.7014,15.7343,40400.0
2009-10-13 10:50:00,19.17,19.21,19.17,19.17,42400.0,15.7343,15.7671,15.7343,15.7343,42400.0
2009-10-13 11:00:00,19.16,19.16,19.14,19.15,49400.0,15.7261,15.7261,15.7097,15.7179,49400.0
2009-10-13 11:10:00,19.15,19.18,19.14,19.17,57200.0,15.7179,15.7425,15.7097,15.7343,57200.0
2009-10-13 11:20:00,19.17,19.2,19.14,19.15,53600.0,15.7343,15.7589,15.7097,15.7179,53600.0
2009-10-13 11:30:00,19.15,19.17,19.14,19.17,33000.0,15.7179,15.7343,15.7097,15.7343,33000.0
2009-10-13 11:40:00,19.18,19.18,19.17,19.18,62800.0,15.7425,15.7425,15.7343,15.7425,62800.0
2009-10-13 11:50:00,19.18,19.21,19.17,19.21,109400.0,15.7425,15.7671,15.7343,15.7671,109400.0
2009-10-13 12:00:00,19.22,19.22,19.19,19.21,28600.0,15.7753,15.7753,15.7507,15.7671,28600.0
2009-10-13 12:10:00,19.22,19.23,19.18,19.18,51600.0,15.7753,15.7835,15.7425,15.7425,51600.0
2009-10-13 12:20:00,19.18,19.18,19.13,19.13,52000.0,15.7425,15.7425,15.7014,15.7014,52000.0
2009-10-13 12:30:00,19.14,19.17,19.13,19.16,33200.0,15.7097,15.7343,15.7014,15.7261,33200.0
2009-10-13 12:40:00,19.16,19.16,19.14,19.16,24800.0,15.7261,15.7261,15.7097,15.7261,24800.0
2009-10-13 12:50:00,19.16,19.18,19.15,19.17,15200.0,15.7261,15.7425,15.7179,15.7343,15200.0
2009-10-13 13:00:00,19.18,19.18,19.15,19.16,26200.0,15.7425,15.7425,15.7179,15.7261,26200.0
2009-10-13 13:10:00,19.17,19.17,19.16,19.17,23000.0,15.7343,15.7343,15.7261,15.7343,23000.0
2009-10-13 13:20:00,19.17,19.18,19.14,19.15,37000.0,15.7343,15.7425,15.7097,15.7179,37000.0
2009-10-13 13:30:00,19.15,19.15,19.14,19.15,10600.0,15.7179,15.7179,15.7097,15.7179,10600.0
2009-10-13 13:40:00,19.15,19.15,19.11,19.12,42800.0,15.7179,15.7179,15.685,15.6932,42800.0
2009-10-13 13:50:00,19.12,19.16,19.11,19.16,46800.0,15.6932,15.7261,15.685,15.7261,46800.0
2009-10-13 14:00:00,19.16,19.16,19.12,19.13,115200.0,15.7261,15.7261,15.6932,15.7014,115200.0
2009-10-13 14:10:00,19.13,19.17,19.11,19.17,68800.0,15.7014,15.7343,15.685,15.7343,68800.0
2009-10-13 14:20:00,19.17,19.2,19.17,19.18,41400.0,15.7343,15.7589,15.7343,15.7425,41400.0
2009-10-13 14:30:00,19.18,19.21,19.18,19.2,45400.0,15.7425,15.7671,15.7425,15.7589,45400.0
2009-10-13 14:40:00,19.2,19.22,19.19,19.22,42400.0,15.7589,15.7753,15.7507,15.7753,42400.0
2009-10-13 14:50:00,19.23,19.24,19.18,19.2,76200.0,15.7835,15.7917,15.7425,15.7589,76200.0
2009-10-13 15:00:00,19.2,19.21,19.17,19.2,66800.0,15.7589,15.7671,15.7343,15.7589,66800.0
2009-10-13 15:10:00,19.21,19.24,19.2,19.24,58600.0,15.7671,15.7917,15.7589,15.7917,58600.0
2009-10-13 15:20:00,19.23,19.24,19.19,19.2,38200.0,15.7835,15.7917,15.7507,15.7589,38200.0
2009-10-13 15:30:00,19.2,19.22,19.18,19.18,67200.0,15.7589,15.7753,15.7425,15.7425,67200.0
2009-10-13 15:40:00,19.19,19.25,19.19,19.25,116200.0,15.7507,15.7999,15.7507,15.7999,116200.0
2009-10-13 15:50:00,19.25,19.27,19.24,19.25,194000.0,15.7999,15.8164,15.7917,15.7999,194000.0
2009-10-14 09:30:00,19.38,19.5,19.36,19.38,74400.0,15.9066,16.0051,15.8902,15.9066,74400.0
2009-10-14 09:40:00,19.36,19.45,19.26,19.26,56200.0,15.8902,15.9641,15.8081,15.8081,56200.0
2009-10-14 09:50:00,19.25,19.34,19.25,19.33,18600.0,15.7999,15.8738,15.7999,15.8656,18600.0
2009-10-14 10:00:00,19.33,19.33,19.25,19.28,21600.0,15.8656,15.8656,15.7999,15.8246,21600.0
2009-10-14 10:10:00,19.28,19.33,19.27,19.27,102000.0,15.8246,15.8656,15.8164,15.8164,102000.0
2009-10-14 10:20:00,19.26,19.28,19.18,19.25,65800.0,15.8081,15.8246,15.7425,15.7999,65800.0
2009-10-14 10:30:00,19.25,19.26,19.21,19.22,47000.0,15.7999,15.8081,15.7671,15.7753,47000.0
2009-10-14 10:40:00,19.22,19.23,19.21,19.22,18200.0,15.7753,15.7835,15.7671,15.7753,18200.0
2009-10-14 10:50:00,19.22,19.26,19.22,19.25,25800.0,15.7753,15.8081,15.7753,15.7999,25800.0
2009-10-14 11:00:00,19.25,19.3,19.25,19.27,25200.0,15.7999,15.841,15.7999,15.8164,25200.0
2009-10-14 11:10:00,19.27,19.27,19.25,19.25,16400.0,15.8164,15.8164,15.7999,15.7999,16400.0
2009-10-14 11:20:00,19.25,19.25,19.25,19.25,8600.0,15.7999,15.7999,15.7999,15.7999,8600.0
2009-10-14 11:30:00,19.25,19.25,19.23,19.23,16200.0,15.7999,15.7999,15.7835,15.7835,16200.0
2009-10-14 11:40:00,19.23,19.28,19.22,19.27,24400.0,15.7835,15.8246,15.7753,15.8164,24400.0
2009-10-14 11:50:00,19.27,19.28,19.25,19.28,19400.0,15.8164,15.8246,15.7999,15.8246,19400.0
2009-10-14 12:00:00,19.28,19.31,19.28,19.29,22800.0,15.8246,15.8492,15.8246,15.8328,22800.0
2009-10-14 12:10:00,19.29,19.29,19.27,19.28,9200.0,15.8328,15.8328,15.8164,15.8246,9200.0
2009-10-14 12:20:00,19.27,19.29,19.24,19.25,41000.0,15.8164,15.8328,15.7917,15.7999,41000.0
2009-10-14 12:30:00,19.25,19.26,19.24,19.25,33600.0,15.7999,15.8081,15.7917,15.7999,33600.0
2009-10-14 12:40:00,19.25,19.25,19.21,19.21,26000.0,15.7999,15.7999,15.7671,15.7671,26000.0
2009-10-14 12:50:00,19.21,19.26,19.19,19.26,35200.0,15.7671,15.8081,15.7507,15.8081,35200.0
2009-10-14 13:00:00,19.26,19.29,19.24,19.28,38200.0,15.8081,15.8328,15.7917,15.8246,38200.0
2009-10-14 13:10:00,19.28,19.28,19.24,19.24,28000.0,15.8246,15.8246,15.7917,15.7917,28000.0
2009-10-14 13:20:00,19.24,19.25,19.24,19.25,16000.0,15.7917,15.7999,15.7917,15.7999,16000.0
2009-10-14 13:30:00,19.25,19.3,19.24,19.3,170600.0,15.7999,15.841,15.7917,15.841,170600.0
2009-10-14 13:40:00,19.3,19.3,19.29,19.29,9600.0,15.841,15.841,15.8328,15.8328,9600.0
2009-10-14 13:50:00,19.28,19.3,19.28,19.3,15800.0,15.8246,15.841,15.8246,15.841,15800.0
2009-10-14 14:00:00,19.3,19.32,19.28,19.28,58200.0,15.841,15.8574,15.8246,15.8246,58200.0
2009-10-14 14:10:00,19.28,19.28,19.25,19.27,42600.0,15.8246,15.8246,15.7999,15.8164,42600.0
2009-10-14 14:20:00,19.27,19.3,19.26,19.27,44200.0,15.8164,15.841,15.8081,15.8164,44200.0
2009-10-14 14:30:00,19.27,19.28,19.26,19.27,53600.0,15.8164,15.8246,15.8081,15.8164,53600.0
2009-10-14 14:40:00,19.27,19.33,19.26,19.33,44600.0,15.8164,15.8656,15.8081,15.8656,44600.0
2009-10-14 14:50:00,19.32,19.32,19.29,19.29,49000.0,15.8574,15.8574,15.8328,15.8328,49000.0
2009-10-14 15:00:00,19.29,19.33,19.27,19.31,65400.0,15.8328,15.8656,15.8164,15.8492,65400.0
2009-10-14 15:10:00,19.31,19.34,19.31,19.33,56600.0,15.8492,15.8738,15.8492,15.8656,56600.0
2009-10-14 15:20:00,19.34,19.38,19.33,19.35,89800.0,15.8738,15.9066,15.8656,15.882,89800.0
2009-10-14 15:30:00,19.36,19.4,19.34,19.4,93400.0,15.8902,15.9231,15.8738,15.9231,93400.0
2009-10-14 15:40:00,19.4,19.41,19.39,19.4,110800.0,15.9231,15.9313,15.9148,15.9231,110800.0
2009-10-14 15:50:00,19.4,19.43,19.4,19.42,181800.0,15.9231,15.9477,15.9231,15.9395,181800.0
2009-10-15 09:30:00,19.35,19.52,19.09,19.52,55200.0,15.882,16.0216,15.6686,16.0216,55200.0
2009-10-15 09:40:00,19.52,19.54,19.47,19.48,42800.0,16.0216,16.038,15.9805,15.9887,42800.0
2009-10-15 09:50:00,19.48,19.49,19.45,19.46,29400.0,15.9887,15.9969,15.9641,15.9723,29400.0
2009-10-15 10:00:00,19.46,19.46,19.38,19.43,45400.0,15.9723,15.9723,15.9066,15.9477,45400.0
2009-10-15 10:10:00,19.43,19.45,19.38,19.45,30200.0,15.9477,15.9641,15.9066,15.9641,30200.0
2009-10-15 10:20:00,19.45,19.5,19.44,19.49,32600.0,15.9641,16.0051,15.9559,15.9969,32600.0
2009-10-15 10:30:00,19.49,19.53,19.48,19.48,39600.0,15.9969,16.0298,15.9887,15.9887,39600.0
2009-10-15 10:40:00,19.47,19.49,19.45,19.49,10800.0,15.9805,15.9969,15.9641,15.9969,10800.0
2009-10-15 10:50:00,19.49,19.51,19.48,19.5,15000.0,15.9969,16.0133,15.9887,16.0051,15000.0
2009-10-15 11:00:00,19.5,19.54,19.5,19.52,36600.0,16.0051,16.038,16.0051,16.0216,36600.0
2009-10-15 11:10:00,19.51,19.52,19.43,19.45,40200.0,16.0133,16.0216,15.9477,15.9641,40200.0
2009-10-15 11:20:00,19.43,19.46,19.43,19.45,8400.0,15.9477,15.9723,15.9477,15.9641,8400.0
2009-10-15 11:30:00,19.46,19.47,19.42,19.43,10600.0,15.9723,15.9805,15.9395,15.9477,10600.0
2009-10-15 11:40:00,19.43,19.43,19.41,19.41,9600.0,15.9477,15.9477,15.9313,15.9313,9600.0
2009-10-15 11:50:00,19.42,19.43,19.42,19.43,9200.0,15.9395,15.9477,15.9395,15.9477,9200.0
2009-10-15 12:00:00,19.42,19.43,19.41,19.41,17600.0,15.9395,15.9477,15.9313,15.9313,17600.0
2009-10-15 12:10:00,19.42,19.46,19.42,19.46,16800.0,15.9395,15.9723,15.9395,15.9723,16800.0
2009-10-15 12:20:00,19.46,19.47,19.45,19.46,9800.0,15.9723,15.9805,15.9641,15.9723,9800.0
2009-10-15 12:30:00,19.47,19.47,19.46,19.47,8800.0,15.9805,15.9805,15.9723,15.9805,8800.0
2009-10-15 12:40:00,19.46,19.49,19.46,19.49,18800.0,15.9723,15.9969,15.9723,15.9969,18800.0
2009-10-15 12:50:00,19.49,19.49,19.48,19.48,5600.0,15.9969,15.9969,15.9887,15.9887,5600.0
2009-10-15 13:00:00,19.48,19.48,19.47,19.48,6000.0,15.9887,15.9887,15.9805,15.9887,6000.0
2009-10-15 13:10:00,19.48,19.48,19.47,19.47,11600.0,15.9887,15.9887,15.9805,15.9805,11600.0
2009-10-15 13:20:00,19.47,19.48,19.47,19.48,17800.0,15.9805,15.9887,15.9805,15.9887,17800.0
2009-10-15 13:30:00,19.47,19.52,19.47,19.52,27600.0,15.9805,16.0216,15.9805,16.0216,27600.0
2009-10-15 13:40:00,19.52,19.52,19.49,19.5,19000.0,16.0216,16.0216,15.9969,16.0051,19000.0
2009-10-15 13:50:00,19.5,19.52,19.49,19.49,20600.0,16.0051,16.0216,15.9969,15.9969,20600.0
2009-10-15 14:00:00,19.49,19.5,19.49,19.49,16400.0,15.9969,16.0051,15.9969,15.9969,16400.0
2009-10-15 14:10:00,19.49,19.5,19.45,19.5,38200.0,15.9969,16.0051,15.9641,16.0051,38200.0
2009-10-15 14:20:00,19.5,19.5,19.48,19.48,27200.0,16.0051,16.0051,15.9887,15.9887,27200.0
2009-10-15 14:30:00,19.49,19.53,19.49,19.52,32600.0,15.9969,16.0298,15.9969,16.0216,32600.0
2009-10-15 14:40:00,19.52,19.52,19.5,19.51,27200.0,16.0216,16.0216,16.0051,16.0133,27200.0
2009-10-15 14:50:00,19.51,19.52,19.49,19.49,29800.0,16.0133,16.0216,15.9969,15.9969,29800.0
2009-10-15 15:00:00,19.49,19.49,19.48,19.49,23400.0,15.9969,15.9969,15.9887,15.9969,23400.0
2009-10-15 15:10:00,19.5,19.54,19.49,19.54,38200.0,16.0051,16.038,15.9969,16.038,38200.0
2009-10-15 15:20:00,19.53,19.55,19.51,19.51,39600.0,16.0298,16.0462,16.0133,16.0133,39600.0
2009-10-15 15:30:00,19.52,19.52,19.48,19.5,78600.0,16.0216,16.0216,15.9887,16.0051,78600.0
2009-10-15 15:40:00,19.5,19.53,19.48,19.5,90200.0,16.0051,16.0298,15.9887,16.0051,90200.0
2009-10-15 15:50:00,19.5,19.55,19.5,19.53,151000.0,16.0051,16.0462,16.0051,16.0298,151000.0
2009-10-16 09:30:00,20.74,21.32,20.63,21.22,1393400.0,17.0229,17.4989,16.9326,17.4169,1393400.0
2009-10-16 09:40:00,21.22,21.24,20.8,20.85,803000.0,17.4169,17.4333,17.0721,17.1132,803000.0
2009-10-16 09:50:00,20.84,20.9,20.55,20.58,828800.0,17.105,17.1542,16.8669,16.8916,828800.0
2009-10-16 10:00:00,20.57,20.6,20.43,20.55,955000.0,16.8834,16.908,16.7685,16.8669,955000.0
2009-10-16 10:10:00,20.56,20.88,20.53,20.77,462600.0,16.8752,17.1378,16.8505,17.0475,462600.0
2009-10-16 10:20:00,20.75,20.79,20.6,20.68,291000.0,17.0311,17.0639,16.908,16.9737,291000.0
2009-10-16 10:30:00,20.68,20.8,20.68,20.74,171400.0,16.9737,17.0721,16.9737,17.0229,171400.0
2009-10-16 10:40:00,20.74,20.89,20.71,20.81,245200.0,17.0229,17.146,16.9983,17.0804,245200.0
2009-10-16 10:50:00,20.8,20.8,20.72,20.78,116200.0,17.0721,17.0721,17.0065,17.0557,116200.0
2009-10-16 11:00:00,20.78,20.85,20.75,20.78,123800.0,17.0557,17.1132,17.0311,17.0557,123800.0
2009-10-16 11:10:00,20.78,20.86,20.78,20.81,185600.0,17.0557,17.1214,17.0557,17.0804,185600.0
2009-10-16 11:20:00,20.82,20.82,20.66,20.71,182400.0,17.0886,17.0886,16.9572,16.9983,182400.0
2009-10-16 11:30:00,20.71,20.73,20.68,20.71,130600.0,16.9983,17.0147,16.9737,16.9983,130600.0
2009-10-16 11:40:00,20.71,20.71,20.61,20.63,72000.0,16.9983,16.9983,16.9162,16.9326,72000.0
2009-10-16 11:50:00,20.63,20.73,20.61,20.73,104400.0,16.9326,17.0147,16.9162,17.0147,104400.0
2009-10-16 12:00:00,20.73,20.74,20.68,20.71,74400.0,17.0147,17.0229,16.9737,16.9983,74400.0
2009-10-16 12:10:00,20.71,20.75,20.7,20.74,44400.0,16.9983,17.0311,16.9901,17.0229,44400.0
2009-10-16 12:20:00,20.74,20.78,20.72,20.75,64000.0,17.0229,17.0557,17.0065,17.0311,64000.0
2009-10-16 12:30:00,20.75,20.77,20.69,20.73,88800.0,17.0311,17.0475,16.9819,17.0147,88800.0
2009-10-16 12:40:00,20.73,20.75,20.72,20.73,45000.0,17.0147,17.0311,17.0065,17.0147,45000.0
2009-10-16 12:50:00,20.73,20.78,20.72,20.74,36600.0,17.0147,17.0557,17.0065,17.0229,36600.0
2009-10-16 13:00:00,20.74,20.75,20.69,20.7,70400.0,17.0229,17.0311,16.9819,16.9901,70400.0
2009-10-16 13:10:00,20.69,20.75,20.69,20.74,43600.0,16.9819,17.0311,16.9819,17.0229,43600.0
2009-10-16 13:20:00,20.74,20.79,20.73,20.79,78600.0,17.0229,17.0639,17.0147,17.0639,78600.0
2009-10-16 13:30:00,20.78,20.78,20.74,20.74,89600.0,17.0557,17.0557,17.0229,17.0229,89600.0
2009-10-16 13:40:00,20.75,20.75,20.7,20.71,118000.0,17.0311,17.0311,16.9901,16.9983,118000.0
2009-10-16 13:50:00,20.71,20.72,20.69,20.7,94600.0,16.9983,17.0065,16.9819,16.9901,94600.0
2009-10-16 14:00:00,20.7,20.71,20.68,20.68,68800.0,16.9901,16.9983,16.9737,16.9737,68800.0
2009-10-16 14:10:00,20.68,20.68,20.59,20.67,163800.0,16.9737,16.9737,16.8998,16.9654,163800.0
2009-10-16 14:20:00,20.67,20.74,20.67,20.73,71400.0,16.9654,17.0229,16.9654,17.0147,71400.0
2009-10-16 14:30:00,20.73,20.74,20.7,20.73,125000.0,17.0147,17.0229,16.9901,17.0147,125000.0
2009-10-16 14:40:00,20.73,20.74,20.73,20.73,80600.0,17.0147,17.0229,17.0147,17.0147,80600.0
2009-10-16 14:50:00,20.73,20.73,20.68,20.69,143000.0,17.0147,17.0147,16.9737,16.9819,143000.0
2009-10-16 15:00:00,20.69,20.7,20.58,20.63,278800.0,16.9819,16.9901,16.8916,16.9326,278800.0
2009-10-16 15:10:00,20.64,20.66,20.59,20.6,125000.0,16.9408,16.9572,16.8998,16.908,125000.0
2009-10-16 15:20:00,20.61,20.63,20.54,20.61,166600.0,16.9162,16.9326,16.8587,16.9162,166600.0
2009-10-16 15:30:00,20.61,20.68,20.59,20.67,164800.0,16.9162,16.9737,16.8998,16.9654,164800.0
2009-10-16 15:40:00,20.67,20.68,20.53,20.54,297600.0,16.9654,16.9737,16.8505,16.8587,297600.0
2009-10-16 15:50:00,20.54,20.57,20.52,20.56,556400.0,16.8587,16.8834,16.8423,16.8752,556400.0
2009-10-19 09:30:00,20.92,20.94,20.72,20.75,211800.0,17.1706,17.1871,17.0065,17.0311,211800.0
2009-10-19 09:40:00,20.74,20.77,20.63,20.66,174400.0,17.0229,17.0475,16.9326,16.9572,174400.0
2009-10-19 09:50:00,20.66,20.68,20.61,20.66,120400.0,16.9572,16.9737,16.9162,16.9572,120400.0
2009-10-19 10:00:00,20.67,20.73,20.61,20.71,87200.0,16.9654,17.0147,16.9162,16.9983,87200.0
2009-10-19 10:10:00,20.71,20.79,20.71,20.73,90400.0,16.9983,17.0639,16.9983,17.0147,90400.0
2009-10-19 10:20:00,20.73,20.82,20.73,20.77,55400.0,17.0147,17.0886,17.0147,17.0475,55400.0
2009-10-19 10:30:00,20.78,20.85,20.77,20.8,68400.0,17.0557,17.1132,17.0475,17.0721,68400.0
2009-10-19 10:40:00,20.8,20.86,20.8,20.84,72200.0,17.0721,17.1214,17.0721,17.105,72200.0
2009-10-19 10:50:00,20.84,20.9,20.84,20.84,79200.0,17.105,17.1542,17.105,17.105,79200.0
2009-10-19 11:00:00,20.83,20.91,20.83,20.89,63400.0,17.0968,17.1624,17.0968,17.146,63400.0
2009-10-19 11:10:00,20.89,20.92,20.87,20.91,53400.0,17.146,17.1706,17.1296,17.1624,53400.0
2009-10-19 11:20:00,20.92,20.96,20.91,20.96,82800.0,17.1706,17.2035,17.1624,17.2035,82800.0
2009-10-19 11:30:00,20.95,21.0,20.95,20.98,67000.0,17.1953,17.2363,17.1953,17.2199,67000.0
2009-10-19 11:40:00,20.98,20.99,20.94,20.98,83200.0,17.2199,17.2281,17.1871,17.2199,83200.0
2009-10-19 11:50:00,20.98,20.99,20.93,20.93,49200.0,17.2199,17.2281,17.1788,17.1788,49200.0
2009-10-19 12:00:00,20.94,20.95,20.92,20.93,42200.0,17.1871,17.1953,17.1706,17.1788,42200.0
2009-10-19 12:10:00,20.93,20.95,20.91,20.94,32400.0,17.1788,17.1953,17.1624,17.1871,32400.0
2009-10-19 12:20:00,20.93,20.96,20.93,20.95,25400.0,17.1788,17.2035,17.1788,17.1953,25400.0
2009-10-19 12:30:00,20.95,20.96,20.9,20.9,45800.0,17.1953,17.2035,17.1542,17.1542,45800.0
2009-10-19 12:40:00,20.9,20.9,20.9,20.9,24400.0,17.1542,17.1542,17.1542,17.1542,24400.0
2009-10-19 12:50:00,20.9,20.9,20.86,20.89,32200.0,17.1542,17.1542,17.1214,17.146,32200.0
2009-10-19 13:00:00,20.88,20.89,20.84,20.85,79800.0,17.1378,17.146,17.105,17.1132,79800.0
2009-10-19 13:10:00,20.85,20.88,20.82,20.85,78200.0,17.1132,17.1378,17.0886,17.1132,78200.0
2009-10-19 13:20:00,20.85,20.89,20.85,20.87,72000.0,17.1132,17.146,17.1132,17.1296,72000.0
2009-10-19 13:30:00,20.87,20.93,20.86,20.93,48200.0,17.1296,17.1788,17.1214,17.1788,48200.0
2009-10-19 13:40:00,20.92,20.93,20.86,20.86,41800.0,17.1706,17.1788,17.1214,17.1214,41800.0
2009-10-19 13:50:00,20.86,20.91,20.86,20.9,44000.0,17.1214,17.1624,17.1214,17.1542,44000.0
2009-10-19 14:00:00,20.9,20.91,20.89,20.9,37000.0,17.1542,17.1624,17.146,17.1542,37000.0
2009-10-19 14:10:00,20.9,20.92,20.88,20.89,78200.0,17.1542,17.1706,17.1378,17.146,78200.0
2009-10-19 14:20:00,20.89,20.9,20.86,20.9,53000.0,17.146,17.1542,17.1214,17.1542,53000.0
2009-10-19 14:30:00,20.9,20.91,20.85,20.86,78600.0,17.1542,17.1624,17.1132,17.1214,78600.0
2009-10-19 14:40:00,20.87,20.92,20.86,20.92,45600.0,17.1296,17.1706,17.1214,17.1706,45600.0
2009-10-19 14:50:00,20.92,20.97,20.91,20.97,64200.0,17.1706,17.2117,17.1624,17.2117,64200.0
2009-10-19 15:00:00,20.97,20.98,20.95,20.97,100800.0,17.2117,17.2199,17.1953,17.2117,100800.0
2009-10-19 15:10:00,20.96,20.99,20.96,20.97,87200.0,17.2035,17.2281,17.2035,17.2117,87200.0
2009-10-19 15:20:00,20.97,20.98,20.91,20.94,88000.0,17.2117,17.2199,17.1624,17.1871,88000.0
2009-10-19 15:30:00,20.94,20.96,20.89,20.9,58800.0,17.1871,17.2035,17.146,17.1542,58800.0
2009-10-19 15:40:00,20.89,20.9,20.85,20.85,165600.0,17.146,17.1542,17.1132,17.1132,165600.0
2009-10-19 15:50:00,20.85,20.87,20.82,20.86,337200.0,17.1132,17.1296,17.0886,17.1214,337200.0
2009-10-20 09:30:00,21.0,21.07,20.86,20.9,152800.0,17.2363,17.2938,17.1214,17.1542,152800.0
2009-10-20 09:40:00,20.9,21.03,20.9,21.03,71000.0,17.1542,17.2609,17.1542,17.2609,71000.0
2009-10-20 09:50:00,21.03,21.04,20.95,21.02,48200.0,17.2609,17.2691,17.1953,17.2527,48200.0
2009-10-20 10:00:00,21.01,21.1,21.01,21.04,57000.0,17.2445,17.3184,17.2445,17.2691,57000.0
2009-10-20 10:10:00,21.04,21.05,20.94,21.0,85000.0,17.2691,17.2773,17.1871,17.2363,85000.0
2009-10-20 10:20:00,21.0,21.04,20.96,21.02,69800.0,17.2363,17.2691,17.2035,17.2527,69800.0
2009-10-20 10:30:00,21.02,21.03,20.95,20.99,30800.0,17.2527,17.2609,17.1953,17.2281,30800.0
2009-10-20 10:40:00,20.99,21.0,20.96,20.98,63200.0,17.2281,17.2363,17.2035,17.2199,63200.0
2009-10-20 10:50:00,20.98,20.99,20.94,20.98,34600.0,17.2199,17.2281,17.1871,17.2199,34600.0
2009-10-20 11:00:00,20.98,20.98,20.91,20.91,40000.0,17.2199,17.2199,17.1624,17.1624,40000.0
2009-10-20 11:10:00,20.91,20.94,20.87,20.94,23400.0,17.1624,17.1871,17.1296,17.1871,23400.0
2009-10-20 11:20:00,20.95,20.95,20.92,20.92,25600.0,17.1953,17.1953,17.1706,17.1706,25600.0
2009-10-20 11:30:00,20.9,20.9,20.83,20.85,36400.0,17.1542,17.1542,17.0968,17.1132,36400.0
2009-10-20 11:40:00,20.84,20.86,20.81,20.83,73800.0,17.105,17.1214,17.0804,17.0968,73800.0
2009-10-20 11:50:00,20.84,20.84,20.8,20.82,28000.0,17.105,17.105,17.0721,17.0886,28000.0
2009-10-20 12:00:00,20.83,20.83,20.77,20.78,41600.0,17.0968,17.0968,17.0475,17.0557,41600.0
2009-10-20 12:10:00,20.78,20.8,20.75,20.75,16400.0,17.0557,17.0721,17.0311,17.0311,16400.0
2009-10-20 12:20:00,20.75,20.77,20.74,20.77,15800.0,17.0311,17.0475,17.0229,17.0475,15800.0
2009-10-20 12:30:00,20.78,20.78,20.73,20.73,25600.0,17.0557,17.0557,17.0147,17.0147,25600.0
2009-10-20 12:40:00,20.73,20.83,20.73,20.81,55400.0,17.0147,17.0968,17.0147,17.0804,55400.0
2009-10-20 12:50:00,20.81,20.84,20.8,20.82,35800.0,17.0804,17.105,17.0721,17.0886,35800.0
2009-10-20 13:00:00,20.82,20.84,20.8,20.82,79000.0,17.0886,17.105,17.0721,17.0886,79000.0
2009-10-20 13:10:00,20.82,20.89,20.82,20.89,62800.0,17.0886,17.146,17.0886,17.146,62800.0
2009-10-20 13:20:00,20.88,20.89,20.88,20.89,43000.0,17.1378,17.146,17.1378,17.146,43000.0
2009-10-20 13:30:00,20.89,20.91,20.88,20.89,72200.0,17.146,17.1624,17.1378,17.146,72200.0
2009-10-20 13:40:00,20.89,20.9,20.85,20.86,27000.0,17.146,17.1542,17.1132,17.1214,27000.0
2009-10-20 13:50:00,20.85,20.88,20.82,20.82,27000.0,17.1132,17.1378,17.0886,17.0886,27000.0
2009-10-20 14:00:00,20.83,20.9,20.82,20.88,26000.0,17.0968,17.1542,17.0886,17.1378,26000.0
2009-10-20 14:10:00,20.88,20.92,20.87,20.92,32400.0,17.1378,17.1706,17.1296,17.1706,32400.0
2009-10-20 14:20:00,20.92,20.95,20.9,20.91,34000.0,17.1706,17.1953,17.1542,17.1624,34000.0
2009-10-20 14:30:00,20.92,20.97,20.91,20.97,33600.0,17.1706,17.2117,17.1624,17.2117,33600.0
2009-10-20 14:40:00,20.97,20.98,20.93,20.93,46600.0,17.2117,17.2199,17.1788,17.1788,46600.0
2009-10-20 14:50:00,20.93,20.94,20.89,20.92,36000.0,17.1788,17.1871,17.146,17.1706,36000.0
2009-10-20 15:00:00,20.91,20.93,20.87,20.87,45400.0,17.1624,17.1788,17.1296,17.1296,45400.0
2009-10-20 15:10:00,20.87,20.91,20.86,20.91,44800.0,17.1296,17.1624,17.1214,17.1624,44800.0
2009-10-20 15:20:00,20.91,20.91,20.89,20.9,48000.0,17.1624,17.1624,17.146,17.1542,48000.0
2009-10-20 15:30:00,20.9,20.93,20.9,20.9,70000.0,17.1542,17.1788,17.1542,17.1542,70000.0
2009-10-20 15:40:00,20.9,20.93,20.89,20.91,168200.0,17.1542,17.1788,17.146,17.1624,168200.0
2009-10-20 15:50:00,20.92,20.97,20.9,20.96,219000.0,17.1706,17.2117,17.1542,17.2035,219000.0
2009-10-21 09:30:00,20.83,20.96,20.83,20.86,99400.0,17.0968,17.2035,17.0968,17.1214,99400.0
2009-10-21 09:40:00,20.86,21.0,20.84,20.92,79400.0,17.1214,17.2363,17.105,17.1706,79400.0
2009-10-21 09:50:00,20.93,21.18,20.92,21.17,346400.0,17.1788,17.384,17.1706,17.3758,346400.0
2009-10-21 10:00:00,21.17,21.24,21.16,21.23,133400.0,17.3758,17.4333,17.3676,17.4251,133400.0
2009-10-21 10:10:00,21.24,21.39,21.23,21.28,276800.0,17.4333,17.5564,17.4251,17.4661,276800.0
2009-10-21 10:20:00,21.27,21.35,21.25,21.35,126000.0,17.4579,17.5236,17.4415,17.5236,126000.0
2009-10-21 10:30:00,21.34,21.39,21.32,21.34,71400.0,17.5154,17.5564,17.4989,17.5154,71400.0
2009-10-21 10:40:00,21.34,21.41,21.33,21.36,75200.0,17.5154,17.5728,17.5072,17.5318,75200.0
2009-10-21 10:50:00,21.36,21.43,21.35,21.43,63400.0,17.5318,17.5892,17.5236,17.5892,63400.0
2009-10-21 11:00:00,21.43,21.43,21.4,21.4,89800.0,17.5892,17.5892,17.5646,17.5646,89800.0
2009-10-21 11:10:00,21.4,21.45,21.38,21.45,108600.0,17.5646,17.6056,17.5482,17.6056,108600.0
2009-10-21 11:20:00,21.45,21.48,21.39,21.44,116800.0,17.6056,17.6303,17.5564,17.5974,116800.0
2009-10-21 11:30:00,21.43,21.43,21.36,21.36,69800.0,17.5892,17.5892,17.5318,17.5318,69800.0
2009-10-21 11:40:00,21.37,21.43,21.36,21.41,140600.0,17.54,17.5892,17.5318,17.5728,140600.0
2009-10-21 11:50:00,21.41,21.41,21.3,21.32,202200.0,17.5728,17.5728,17.4825,17.4989,202200.0
2009-10-21 12:00:00,21.33,21.37,21.33,21.33,113200.0,17.5072,17.54,17.5072,17.5072,113200.0
2009-10-21 12:10:00,21.33,21.36,21.32,21.35,192400.0,17.5072,17.5318,17.4989,17.5236,192400.0
2009-10-21 12:20:00,21.35,21.35,21.29,21.31,131400.0,17.5236,17.5236,17.4743,17.4907,131400.0
2009-10-21 12:30:00,21.31,21.31,21.25,21.29,75600.0,17.4907,17.4907,17.4415,17.4743,75600.0
2009-10-21 12:40:00,21.29,21.36,21.28,21.34,75200.0,17.4743,17.5318,17.4661,17.5154,75200.0
2009-10-21 12:50:00,21.34,21.35,21.3,21.32,53800.0,17.5154,17.5236,17.4825,17.4989,53800.0
2009-10-21 13:00:00,21.32,21.33,21.27,21.29,48800.0,17.4989,17.5072,17.4579,17.4743,48800.0
2009-10-21 13:10:00,21.28,21.35,21.28,21.34,59800.0,17.4661,17.5236,17.4661,17.5154,59800.0
2009-10-21 13:20:00,21.34,21.34,21.28,21.32,60800.0,17.5154,17.5154,17.4661,17.4989,60800.0
2009-10-21 13:30:00,21.31,21.33,21.27,21.32,83000.0,17.4907,17.5072,17.4579,17.4989,83000.0
2009-10-21 13:40:00,21.33,21.33,21.23,21.26,54800.0,17.5072,17.5072,17.4251,17.4497,54800.0
2009-10-21 13:50:00,21.26,21.31,21.26,21.3,56800.0,17.4497,17.4907,17.4497,17.4825,56800.0
2009-10-21 14:00:00,21.3,21.45,21.3,21.42,157800.0,17.4825,17.6056,17.4825,17.581,157800.0
2009-10-21 14:10:00,21.42,21.43,21.4,21.4,65800.0,17.581,17.5892,17.5646,17.5646,65800.0
2009-10-21 14:20:00,21.4,21.43,21.39,21.39,79000.0,17.5646,17.5892,17.5564,17.5564,79000.0
2009-10-21 14:30:00,21.39,21.54,21.39,21.53,223200.0,17.5564,17.6795,17.5564,17.6713,223200.0
2009-10-21 14:40:00,21.53,21.6,21.53,21.54,205800.0,17.6713,17.7288,17.6713,17.6795,205800.0
2009-10-21 14:50:00,21.54,21.55,21.47,21.48,87000.0,17.6795,17.6877,17.6221,17.6303,87000.0
2009-10-21 15:00:00,21.48,21.48,21.46,21.47,107200.0,17.6303,17.6303,17.6139,17.6221,107200.0
2009-10-21 15:10:00,21.47,21.48,21.45,21.46,119800.0,17.6221,17.6303,17.6056,17.6139,119800.0
2009-10-21 15:20:00,21.46,21.46,21.38,21.39,285400.0,17.6139,17.6139,17.5482,17.5564,285400.0
2009-10-21 15:30:00,21.39,21.39,21.23,21.29,329200.0,17.5564,17.5564,17.4251,17.4743,329200.0
2009-10-21 15:40:00,21.3,21.3,21.19,21.2,326800.0,17.4825,17.4825,17.3922,17.4005,326800.0
2009-10-21 15:50:00,21.2,21.23,21.14,21.16,346800.0,17.4005,17.4251,17.3512,17.3676,346800.0
2009-10-22 09:30:00,21.32,21.37,21.23,21.23,116600.0,17.4989,17.54,17.4251,17.4251,116600.0
2009-10-22 09:40:00,21.23,21.26,21.11,21.14,65800.0,17.4251,17.4497,17.3266,17.3512,65800.0
2009-10-22 09:50:00,21.14,21.16,21.07,21.13,75800.0,17.3512,17.3676,17.2938,17.343,75800.0
2009-10-22 10:00:00,21.14,21.2,21.1,21.18,98000.0,17.3512,17.4005,17.3184,17.384,98000.0
2009-10-22 10:10:00,21.17,21.29,21.17,21.25,105600.0,17.3758,17.4743,17.3758,17.4415,105600.0
2009-10-22 10:20:00,21.25,21.25,21.18,21.2,42600.0,17.4415,17.4415,17.384,17.4005,42600.0
2009-10-22 10:30:00,21.2,21.23,21.15,21.2,54000.0,17.4005,17.4251,17.3594,17.4005,54000.0
2009-10-22 10:40:00,21.2,21.22,21.2,21.22,20400.0,17.4005,17.4169,17.4005,17.4169,20400.0
2009-10-22 10:50:00,21.22,21.25,21.22,21.24,36200.0,17.4169,17.4415,17.4169,17.4333,36200.0
2009-10-22 11:00:00,21.24,21.27,21.23,21.23,50600.0,17.4333,17.4579,17.4251,17.4251,50600.0
2009-10-22 11:10:00,21.24,21.24,21.18,21.18,27600.0,17.4333,17.4333,17.384,17.384,27600.0
2009-10-22 11:20:00,21.18,21.22,21.16,21.2,27800.0,17.384,17.4169,17.3676,17.4005,27800.0
2009-10-22 11:30:00,21.2,21.23,21.19,21.22,19000.0,17.4005,17.4251,17.3922,17.4169,19000.0
2009-10-22 11:40:00,21.22,21.25,21.22,21.24,20400.0,17.4169,17.4415,17.4169,17.4333,20400.0
2009-10-22 11:50:00,21.24,21.24,21.14,21.15,38400.0,17.4333,17.4333,17.3512,17.3594,38400.0
2009-10-22 12:00:00,21.16,21.17,21.15,21.15,27200.0,17.3676,17.3758,17.3594,17.3594,27200.0
2009-10-22 12:10:00,21.16,21.2,21.15,21.2,17600.0,17.3676,17.4005,17.3594,17.4005,17600.0
2009-10-22 12:20:00,21.2,21.2,21.16,21.18,42200.0,17.4005,17.4005,17.3676,17.384,42200.0
2009-10-22 12:30:00,21.18,21.2,21.18,21.18,32400.0,17.384,17.4005,17.384,17.384,32400.0
2009-10-22 12:40:00,21.2,21.38,21.19,21.36,152400.0,17.4005,17.5482,17.3922,17.5318,152400.0
2009-10-22 12:50:00,21.35,21.36,21.33,21.33,44400.0,17.5236,17.5318,17.5072,17.5072,44400.0
2009-10-22 13:00:00,21.33,21.34,21.3,21.31,32400.0,17.5072,17.5154,17.4825,17.4907,32400.0
2009-10-22 13:10:00,21.3,21.31,21.29,21.31,37000.0,17.4825,17.4907,17.4743,17.4907,37000.0
2009-10-22 13:20:00,21.31,21.36,21.3,21.34,41400.0,17.4907,17.5318,17.4825,17.5154,41400.0
2009-10-22 13:30:00,21.34,21.36,21.31,21.36,61200.0,17.5154,17.5318,17.4907,17.5318,61200.0
2009-10-22 13:40:00,21.37,21.44,21.37,21.43,88400.0,17.54,17.5974,17.54,17.5892,88400.0
2009-10-22 13:50:00,21.43,21.43,21.38,21.39,46200.0,17.5892,17.5892,17.5482,17.5564,46200.0
2009-10-22 14:00:00,21.39,21.42,21.38,21.38,67200.0,17.5564,17.581,17.5482,17.5482,67200.0
2009-10-22 14:10:00,21.36,21.43,21.36,21.4,45200.0,17.5318,17.5892,17.5318,17.5646,45200.0
2009-10-22 14:20:00,21.39,21.43,21.38,21.42,63200.0,17.5564,17.5892,17.5482,17.581,63200.0
2009-10-22 14:30:00,21.42,21.44,21.42,21.43,122800.0,17.581,17.5974,17.581,17.5892,122800.0
2009-10-22 14:40:00,21.43,21.48,21.42,21.48,74800.0,17.5892,17.6303,17.581,17.6303,74800.0
2009-10-22 14:50:00,21.48,21.52,21.47,21.47,111800.0,17.6303,17.6631,17.6221,17.6221,111800.0
2009-10-22 15:00:00,21.47,21.48,21.43,21.45,97000.0,17.6221,17.6303,17.5892,17.6056,97000.0
2009-10-22 15:10:00,21.45,21.5,21.45,21.5,79400.0,17.6056,17.6467,17.6056,17.6467,79400.0
2009-10-22 15:20:00,21.5,21.5,21.44,21.46,70400.0,17.6467,17.6467,17.5974,17.6139,70400.0
2009-10-22 15:30:00,21.46,21.46,21.41,21.42,65400.0,17.6139,17.6139,17.5728,17.581,65400.0
2009-10-22 15:40:00,21.42,21.42,21.37,21.38,98600.0,17.581,17.581,17.54,17.5482,98600.0
2009-10-22 15:50:00,21.38,21.39,21.33,21.35,208800.0,17.5482,17.5564,17.5072,17.5236,208800.0
2009-10-23 09:30:00,21.4,21.46,21.25,21.35,74800.0,17.5646,17.6139,17.4415,17.5236,74800.0
2009-10-23 09:40:00,21.32,21.38,21.23,21.26,53600.0,17.4989,17.5482,17.4251,17.4497,53600.0
2009-10-23 09:50:00,21.27,21.35,21.24,21.32,36800.0,17.4579,17.5236,17.4333,17.4989,36800.0
2009-10-23 10:00:00,21.34,21.41,21.2,21.22,43600.0,17.5154,17.5728,17.4005,17.4169,43600.0
2009-10-23 10:10:00,21.21,21.25,21.17,21.24,30000.0,17.4087,17.4415,17.3758,17.4333,30000.0
2009-10-23 10:20:00,21.23,21.27,21.2,21.22,22000.0,17.4251,17.4579,17.4005,17.4169,22000.0
2009-10-23 10:30:00,21.22,21.22,21.15,21.19,24000.0,17.4169,17.4169,17.3594,17.3922,24000.0
2009-10-23 10:40:00,21.2,21.21,21.13,21.17,23400.0,17.4005,17.4087,17.343,17.3758,23400.0
2009-10-23 10:50:00,21.16,21.17,21.07,21.09,24600.0,17.3676,17.3758,17.2938,17.3102,24600.0
2009-10-23 11:00:00,21.09,21.15,21.09,21.12,39800.0,17.3102,17.3594,17.3102,17.3348,39800.0
2009-10-23 11:10:00,21.12,21.14,21.0,21.0,28600.0,17.3348,17.3512,17.2363,17.2363,28600.0
2009-10-23 11:20:00,21.0,21.03,20.98,21.03,35600.0,17.2363,17.2609,17.2199,17.2609,35600.0
2009-10-23 11:30:00,21.03,21.08,20.99,21.05,39000.0,17.2609,17.302,17.2281,17.2773,39000.0
2009-10-23 11:40:00,21.05,21.05,21.02,21.05,12800.0,17.2773,17.2773,17.2527,17.2773,12800.0
2009-10-23 11:50:00,21.05,21.07,21.04,21.04,14000.0,17.2773,17.2938,17.2691,17.2691,14000.0
2009-10-23 12:00:00,21.04,21.06,21.04,21.05,14000.0,17.2691,17.2855,17.2691,17.2773,14000.0
2009-10-23 12:10:00,21.05,21.07,21.04,21.07,19800.0,17.2773,17.2938,17.2691,17.2938,19800.0
2009-10-23 12:20:00,21.08,21.08,21.04,21.05,9800.0,17.302,17.302,17.2691,17.2773,9800.0
2009-10-23 12:30:00,21.04,21.07,21.0,21.07,17200.0,17.2691,17.2938,17.2363,17.2938,17200.0
2009-10-23 12:40:00,21.06,21.11,21.06,21.09,22800.0,17.2855,17.3266,17.2855,17.3102,22800.0
2009-10-23 12:50:00,21.1,21.1,21.05,21.05,19000.0,17.3184,17.3184,17.2773,17.2773,19000.0
2009-10-23 13:00:00,21.05,21.06,21.01,21.04,23400.0,17.2773,17.2855,17.2445,17.2691,23400.0
2009-10-23 13:10:00,21.03,21.05,20.99,21.0,31400.0,17.2609,17.2773,17.2281,17.2363,31400.0
2009-10-23 13:20:00,21.0,21.0,20.92,20.93,43400.0,17.2363,17.2363,17.1706,17.1788,43400.0
2009-10-23 13:30:00,20.92,20.92,20.87,20.89,52400.0,17.1706,17.1706,17.1296,17.146,52400.0
2009-10-23 13:40:00,20.89,20.93,20.88,20.93,31600.0,17.146,17.1788,17.1378,17.1788,31600.0
2009-10-23 13:50:00,20.93,21.0,20.93,20.99,39600.0,17.1788,17.2363,17.1788,17.2281,39600.0
2009-10-23 14:00:00,20.99,20.99,20.91,20.95,36600.0,17.2281,17.2281,17.1624,17.1953,36600.0
2009-10-23 14:10:00,20.95,20.97,20.93,20.93,40000.0,17.1953,17.2117,17.1788,17.1788,40000.0
2009-10-23 14:20:00,20.93,20.96,20.9,20.9,42800.0,17.1788,17.2035,17.1542,17.1542,42800.0
2009-10-23 14:30:00,20.9,20.95,20.9,20.95,40200.0,17.1542,17.1953,17.1542,17.1953,40200.0
2009-10-23 14:40:00,20.95,20.95,20.92,20.92,53600.0,17.1953,17.1953,17.1706,17.1706,53600.0
2009-10-23 14:50:00,20.92,20.93,20.9,20.91,59400.0,17.1706,17.1788,17.1542,17.1624,59400.0
2009-10-23 15:00:00,20.91,20.99,20.9,20.95,108600.0,17.1624,17.2281,17.1542,17.1953,108600.0
2009-10-23 15:10:00,20.95,20.99,20.94,20.96,75000.0,17.1953,17.2281,17.1871,17.2035,75000.0
2009-10-23 15:20:00,20.96,20.97,20.88,20.91,88800.0,17.2035,17.2117,17.1378,17.1624,88800.0
2009-10-23 15:30:00,20.91,20.92,20.88,20.92,154000.0,17.1624,17.1706,17.1378,17.1706,154000.0
2009-10-23 15:40:00,20.92,21.02,20.92,21.02,155200.0,17.1706,17.2527,17.1706,17.2527,155200.0
2009-10-23 15:50:00,21.02,21.04,20.97,21.01,291600.0,17.2527,17.2691,17.2117,17.2445,291600.0
2009-10-26 09:30:00,21.05,21.18,21.02,21.15,45400.0,17.2773,17.384,17.2527,17.3594,45400.0
2009-10-26 09:40:00,21.16,21.27,21.03,21.18,39800.0,17.3676,17.4579,17.2609,17.384,39800.0
2009-10-26 09:50:00,21.15,21.3,21.11,21.29,120400.0,17.3594,17.4825,17.3266,17.4743,120400.0
2009-10-26 10:00:00,21.3,21.42,21.3,21.37,130800.0,17.4825,17.581,17.4825,17.54,130800.0
2009-10-26 10:10:00,21.37,21.44,21.36,21.39,38400.0,17.54,17.5974,17.5318,17.5564,38400.0
2009-10-26 10:20:00,21.4,21.42,21.36,21.39,51600.0,17.5646,17.581,17.5318,17.5564,51600.0
2009-10-26 10:30:00,21.39,21.54,21.38,21.49,109200.0,17.5564,17.6795,17.5482,17.6385,109200.0
2009-10-26 10:40:00,21.49,21.5,21.43,21.47,62400.0,17.6385,17.6467,17.5892,17.6221,62400.0
2009-10-26 10:50:00,21.47,21.49,21.44,21.45,34600.0,17.6221,17.6385,17.5974,17.6056,34600.0
2009-10-26 11:00:00,21.45,21.45,21.37,21.44,63800.0,17.6056,17.6056,17.54,17.5974,63800.0
2009-10-26 11:10:00,21.43,21.48,21.33,21.35,86400.0,17.5892,17.6303,17.5072,17.5236,86400.0
2009-10-26 11:20:00,21.34,21.36,21.31,21.32,52800.0,17.5154,17.5318,17.4907,17.4989,52800.0
2009-10-26 11:30:00,21.32,21.32,21.04,21.1,135200.0,17.4989,17.4989,17.2691,17.3184,135200.0
2009-10-26 11:40:00,21.09,21.1,21.04,21.09,44800.0,17.3102,17.3184,17.2691,17.3102,44800.0
2009-10-26 11:50:00,21.09,21.09,20.93,20.95,54800.0,17.3102,17.3102,17.1788,17.1953,54800.0
2009-10-26 12:00:00,20.93,21.0,20.91,20.93,43600.0,17.1788,17.2363,17.1624,17.1788,43600.0
2009-10-26 12:10:00,20.93,21.05,20.93,21.02,40200.0,17.1788,17.2773,17.1788,17.2527,40200.0
2009-10-26 12:20:00,21.02,21.02,20.92,20.92,21000.0,17.2527,17.2527,17.1706,17.1706,21000.0
2009-10-26 12:30:00,20.92,20.97,20.92,20.97,16200.0,17.1706,17.2117,17.1706,17.2117,16200.0
2009-10-26 12:40:00,20.97,21.0,20.94,20.95,25200.0,17.2117,17.2363,17.1871,17.1953,25200.0
2009-10-26 12:50:00,20.96,21.06,20.95,21.06,62800.0,17.2035,17.2855,17.1953,17.2855,62800.0
2009-10-26 13:00:00,21.06,21.08,21.01,21.01,28400.0,17.2855,17.302,17.2445,17.2445,28400.0
2009-10-26 13:10:00,21.0,21.0,20.94,20.96,44800.0,17.2363,17.2363,17.1871,17.2035,44800.0
2009-10-26 13:20:00,20.97,20.99,20.91,20.97,35200.0,17.2117,17.2281,17.1624,17.2117,35200.0
2009-10-26 13:30:00,20.97,21.0,20.97,20.98,43000.0,17.2117,17.2363,17.2117,17.2199,43000.0
2009-10-26 13:40:00,20.97,20.99,20.91,20.91,24200.0,17.2117,17.2281,17.1624,17.1624,24200.0
2009-10-26 13:50:00,20.91,20.94,20.88,20.92,36200.0,17.1624,17.1871,17.1378,17.1706,36200.0
2009-10-26 14:00:00,20.9,20.94,20.88,20.88,48800.0,17.1542,17.1871,17.1378,17.1378,48800.0
2009-10-26 14:10:00,20.88,20.89,20.81,20.82,42200.0,17.1378,17.146,17.0804,17.0886,42200.0
2009-10-26 14:20:00,20.82,20.86,20.8,20.85,27600.0,17.0886,17.1214,17.0721,17.1132,27600.0
2009-10-26 14:30:00,20.85,20.85,20.75,20.79,66400.0,17.1132,17.1132,17.0311,17.0639,66400.0
2009-10-26 14:40:00,20.79,20.86,20.78,20.82,77800.0,17.0639,17.1214,17.0557,17.0886,77800.0
2009-10-26 14:50:00,20.83,20.94,20.82,20.89,75000.0,17.0968,17.1871,17.0886,17.146,75000.0
2009-10-26 15:00:00,20.89,20.89,20.81,20.85,34200.0,17.146,17.146,17.0804,17.1132,34200.0
2009-10-26 15:10:00,20.85,20.86,20.78,20.82,58600.0,17.1132,17.1214,17.0557,17.0886,58600.0
2009-10-26 15:20:00,20.82,20.84,20.77,20.78,58400.0,17.0886,17.105,17.0475,17.0557,58400.0
2009-10-26 15:30:00,20.78,20.86,20.77,20.83,83600.0,17.0557,17.1214,17.0475,17.0968,83600.0
2009-10-26 15:40:00,20.84,20.92,20.83,20.91,77200.0,17.105,17.1706,17.0968,17.1624,77200.0
2009-10-26 15:50:00,20.91,20.91,20.83,20.84,177400.0,17.1624,17.1624,17.0968,17.105,177400.0
2009-10-27 09:30:00,20.83,21.04,20.78,20.94,83200.0,17.0968,17.2691,17.0557,17.1871,83200.0
2009-10-27 09:40:00,20.95,21.08,20.89,21.05,158400.0,17.1953,17.302,17.146,17.2773,158400.0
2009-10-27 09:50:00,21.05,21.09,20.98,20.98,81600.0,17.2773,17.3102,17.2199,17.2199,81600.0
2009-10-27 10:00:00,20.98,20.98,20.8,20.9,233200.0,17.2199,17.2199,17.0721,17.1542,233200.0
2009-10-27 10:10:00,20.91,20.92,20.88,20.92,153400.0,17.1624,17.1706,17.1378,17.1706,153400.0
2009-10-27 10:20:00,20.92,20.93,20.88,20.92,142000.0,17.1706,17.1788,17.1378,17.1706,142000.0
2009-10-27 10:30:00,20.92,20.93,20.89,20.93,48600.0,17.1706,17.1788,17.146,17.1788,48600.0
2009-10-27 10:40:00,20.93,21.07,20.93,21.0,158000.0,17.1788,17.2938,17.1788,17.2363,158000.0
2009-10-27 10:50:00,20.98,21.03,20.92,21.02,29000.0,17.2199,17.2609,17.1706,17.2527,29000.0
2009-10-27 11:00:00,21.01,21.02,20.9,20.93,79200.0,17.2445,17.2527,17.1542,17.1788,79200.0
2009-10-27 11:10:00,20.93,20.98,20.9,20.93,43400.0,17.1788,17.2199,17.1542,17.1788,43400.0
2009-10-27 11:20:00,20.93,21.0,20.92,21.0,57000.0,17.1788,17.2363,17.1706,17.2363,57000.0
2009-10-27 11:30:00,21.01,21.05,21.0,21.01,28600.0,17.2445,17.2773,17.2363,17.2445,28600.0
2009-10-27 11:40:00,21.01,21.02,20.96,20.99,29800.0,17.2445,17.2527,17.2035,17.2281,29800.0
2009-10-27 11:50:00,20.99,21.01,20.94,20.99,38200.0,17.2281,17.2445,17.1871,17.2281,38200.0
2009-10-27 12:00:00,21.0,21.01,20.97,20.98,15800.0,17.2363,17.2445,17.2117,17.2199,15800.0
2009-10-27 12:10:00,20.98,21.02,20.97,21.02,20200.0,17.2199,17.2527,17.2117,17.2527,20200.0
2009-10-27 12:20:00,21.02,21.02,20.95,20.96,38200.0,17.2527,17.2527,17.1953,17.2035,38200.0
2009-10-27 12:30:00,20.96,20.96,20.89,20.91,34600.0,17.2035,17.2035,17.146,17.1624,34600.0
2009-10-27 12:40:00,20.91,20.91,20.86,20.86,50800.0,17.1624,17.1624,17.1214,17.1214,50800.0
2009-10-27 12:50:00,20.86,20.86,20.75,20.77,110600.0,17.1214,17.1214,17.0311,17.0475,110600.0
2009-10-27 13:00:00,20.78,20.82,20.73,20.76,46000.0,17.0557,17.0886,17.0147,17.0393,46000.0
2009-10-27 13:10:00,20.75,20.83,20.75,20.83,10000.0,17.0311,17.0968,17.0311,17.0968,10000.0
2009-10-27 13:20:00,20.83,20.83,20.75,20.77,26400.0,17.0968,17.0968,17.0311,17.0475,26400.0
2009-10-27 13:30:00,20.77,20.79,20.71,20.78,33800.0,17.0475,17.0639,16.9983,17.0557,33800.0
2009-10-27 13:40:00,20.78,20.8,20.76,20.79,23000.0,17.0557,17.0721,17.0393,17.0639,23000.0
2009-10-27 13:50:00,20.79,20.79,20.75,20.77,16400.0,17.0639,17.0639,17.0311,17.0475,16400.0
2009-10-27 14:00:00,20.77,20.77,20.72,20.74,40600.0,17.0475,17.0475,17.0065,17.0229,40600.0
2009-10-27 14:10:00,20.75,20.8,20.74,20.8,64800.0,17.0311,17.0721,17.0229,17.0721,64800.0
2009-10-27 14:20:00,20.8,20.8,20.76,20.76,51600.0,17.0721,17.0721,17.0393,17.0393,51600.0
2009-10-27 14:30:00,20.75,20.77,20.73,20.74,33800.0,17.0311,17.0475,17.0147,17.0229,33800.0
2009-10-27 14:40:00,20.73,20.75,20.73,20.75,37400.0,17.0147,17.0311,17.0147,17.0311,37400.0
2009-10-27 14:50:00,20.75,20.79,20.75,20.78,90200.0,17.0311,17.0639,17.0311,17.0557,90200.0
2009-10-27 15:00:00,20.77,20.78,20.73,20.73,54400.0,17.0475,17.0557,17.0147,17.0147,54400.0
2009-10-27 15:10:00,20.73,20.73,20.7,20.71,50200.0,17.0147,17.0147,16.9901,16.9983,50200.0
2009-10-27 15:20:00,20.71,20.71,20.67,20.69,103800.0,16.9983,16.9983,16.9654,16.9819,103800.0
2009-10-27 15:30:00,20.7,20.7,20.6,20.62,190800.0,16.9901,16.9901,16.908,16.9244,190800.0
2009-10-27 15:40:00,20.63,20.68,20.61,20.66,182000.0,16.9326,16.9737,16.9162,16.9572,182000.0
2009-10-27 15:50:00,20.65,20.68,20.57,20.61,213800.0,16.949,16.9737,16.8834,16.9162,213800.0
2009-10-28 09:30:00,20.59,20.72,20.5,20.66,60000.0,16.8998,17.0065,16.8259,16.9572,60000.0
2009-10-28 09:40:00,20.66,20.83,20.58,20.58,75800.0,16.9572,17.0968,16.8916,16.8916,75800.0
2009-10-28 09:50:00,20.58,20.65,20.48,20.48,71600.0,16.8916,16.949,16.8095,16.8095,71600.0
2009-10-28 10:00:00,20.5,20.5,20.37,20.43,189400.0,16.8259,16.8259,16.7192,16.7685,189400.0
2009-10-28 10:10:00,20.44,20.53,20.44,20.52,41600.0,16.7767,16.8505,16.7767,16.8423,41600.0
2009-10-28 10:20:00,20.51,20.52,20.46,20.47,48600.0,16.8341,16.8423,16.7931,16.8013,48600.0
2009-10-28 10:30:00,20.47,20.48,20.41,20.43,74200.0,16.8013,16.8095,16.752,16.7685,74200.0
2009-10-28 10:40:00,20.43,20.43,20.3,20.32,121200.0,16.7685,16.7685,16.6618,16.6782,121200.0
2009-10-28 10:50:00,20.31,20.34,20.17,20.34,151600.0,16.67,16.6946,16.5551,16.6946,151600.0
2009-10-28 11:00:00,20.34,20.34,20.17,20.18,242800.0,16.6946,16.6946,16.5551,16.5633,242800.0
2009-10-28 11:10:00,20.2,20.27,20.17,20.27,107000.0,16.5797,16.6371,16.5551,16.6371,107000.0
2009-10-28 11:20:00,20.27,20.27,20.23,20.25,58000.0,16.6371,16.6371,16.6043,16.6207,58000.0
2009-10-28 11:30:00,20.25,20.25,20.21,20.24,64000.0,16.6207,16.6207,16.5879,16.6125,64000.0
2009-10-28 11:40:00,20.24,20.27,20.19,20.25,93400.0,16.6125,16.6371,16.5715,16.6207,93400.0
2009-10-28 11:50:00,20.25,20.25,20.21,20.25,56800.0,16.6207,16.6207,16.5879,16.6207,56800.0
2009-10-28 12:00:00,20.25,20.27,20.21,20.25,63400.0,16.6207,16.6371,16.5879,16.6207,63400.0
2009-10-28 12:10:00,20.24,20.26,20.23,20.25,31800.0,16.6125,16.6289,16.6043,16.6207,31800.0
2009-10-28 12:20:00,20.26,20.26,20.15,20.15,125600.0,16.6289,16.6289,16.5386,16.5386,125600.0
2009-10-28 12:30:00,20.15,20.17,20.08,20.11,64400.0,16.5386,16.5551,16.4812,16.5058,64400.0
2009-10-28 12:40:00,20.11,20.15,20.09,20.13,30600.0,16.5058,16.5386,16.4894,16.5222,30600.0
2009-10-28 12:50:00,20.13,20.14,20.06,20.14,84600.0,16.5222,16.5304,16.4648,16.5304,84600.0
2009-10-28 13:00:00,20.15,20.17,20.12,20.17,67800.0,16.5386,16.5551,16.514,16.5551,67800.0
2009-10-28 13:10:00,20.17,20.2,20.13,20.17,117200.0,16.5551,16.5797,16.5222,16.5551,117200.0
2009-10-28 13:20:00,20.15,20.17,20.14,20.15,69200.0,16.5386,16.5551,16.5304,16.5386,69200.0
2009-10-28 13:30:00,20.15,20.17,20.14,20.15,62400.0,16.5386,16.5551,16.5304,16.5386,62400.0
2009-10-28 13:40:00,20.15,20.17,20.11,20.12,85200.0,16.5386,16.5551,16.5058,16.514,85200.0
2009-10-28 13:50:00,20.12,20.13,20.09,20.11,45000.0,16.514,16.5222,16.4894,16.5058,45000.0
2009-10-28 14:00:00,20.11,20.13,20.07,20.11,56600.0,16.5058,16.5222,16.473,16.5058,56600.0
2009-10-28 14:10:00,20.12,20.14,20.11,20.12,35600.0,16.514,16.5304,16.5058,16.514,35600.0
2009-10-28 14:20:00,20.13,20.15,20.06,20.08,57600.0,16.5222,16.5386,16.4648,16.4812,57600.0
2009-10-28 14:30:00,20.08,20.1,20.05,20.07,96200.0,16.4812,16.4976,16.4566,16.473,96200.0
2009-10-28 14:40:00,20.07,20.1,20.04,20.08,115400.0,16.473,16.4976,16.4484,16.4812,115400.0
2009-10-28 14:50:00,20.08,20.1,20.04,20.04,69200.0,16.4812,16.4976,16.4484,16.4484,69200.0
2009-10-28 15:00:00,20.03,20.14,20.02,20.13,73200.0,16.4401,16.5304,16.4319,16.5222,73200.0
2009-10-28 15:10:00,20.13,20.14,20.08,20.14,53800.0,16.5222,16.5304,16.4812,16.5304,53800.0
2009-10-28 15:20:00,20.14,20.14,20.05,20.08,81600.0,16.5304,16.5304,16.4566,16.4812,81600.0
2009-10-28 15:30:00,20.08,20.11,20.05,20.06,100200.0,16.4812,16.5058,16.4566,16.4648,100200.0
2009-10-28 15:40:00,20.06,20.11,20.05,20.1,240400.0,16.4648,16.5058,16.4566,16.4976,240400.0
2009-10-28 15:50:00,20.1,20.1,19.99,20.0,392000.0,16.4976,16.4976,16.4073,16.4155,392000.0
2009-10-29 09:30:00,20.18,20.47,20.07,20.42,197200.0,16.5633,16.8013,16.473,16.7602,197200.0
2009-10-29 09:40:00,20.41,20.44,20.21,20.34,102600.0,16.752,16.7767,16.5879,16.6946,102600.0
2009-10-29 09:50:00,20.33,20.35,20.23,20.28,99600.0,16.6864,16.7028,16.6043,16.6453,99600.0
2009-10-29 10:00:00,20.28,20.57,20.27,20.53,98800.0,16.6453,16.8834,16.6371,16.8505,98800.0
2009-10-29 10:10:00,20.53,20.63,20.52,20.56,91800.0,16.8505,16.9326,16.8423,16.8752,91800.0
2009-10-29 10:20:00,20.56,20.57,20.47,20.49,203600.0,16.8752,16.8834,16.8013,16.8177,203600.0
2009-10-29 10:30:00,20.49,20.56,20.43,20.5,131800.0,16.8177,16.8752,16.7685,16.8259,131800.0
2009-10-29 10:40:00,20.52,20.52,20.4,20.48,47200.0,16.8423,16.8423,16.7438,16.8095,47200.0
2009-10-29 10:50:00,20.48,20.58,20.44,20.58,58200.0,16.8095,16.8916,16.7767,16.8916,58200.0
2009-10-29 11:00:00,20.58,20.72,20.54,20.68,83200.0,16.8916,17.0065,16.8587,16.9737,83200.0
2009-10-29 11:10:00,20.68,20.79,20.68,20.71,50600.0,16.9737,17.0639,16.9737,16.9983,50600.0
2009-10-29 11:20:00,20.7,20.72,20.64,20.64,41000.0,16.9901,17.0065,16.9408,16.9408,41000.0
2009-10-29 11:30:00,20.63,20.64,20.59,20.6,46200.0,16.9326,16.9408,16.8998,16.908,46200.0
2009-10-29 11:40:00,20.6,20.61,20.52,20.55,38200.0,16.908,16.9162,16.8423,16.8669,38200.0
2009-10-29 11:50:00,20.55,20.55,20.43,20.49,180000.0,16.8669,16.8669,16.7685,16.8177,180000.0
2009-10-29 12:00:00,20.49,20.5,20.47,20.48,104000.0,16.8177,16.8259,16.8013,16.8095,104000.0
2009-10-29 12:10:00,20.48,20.48,20.45,20.47,35200.0,16.8095,16.8095,16.7849,16.8013,35200.0
2009-10-29 12:20:00,20.46,20.53,20.46,20.49,34200.0,16.7931,16.8505,16.7931,16.8177,34200.0
2009-10-29 12:30:00,20.5,20.5,20.45,20.45,56800.0,16.8259,16.8259,16.7849,16.7849,56800.0
2009-10-29 12:40:00,20.45,20.48,20.44,20.44,73800.0,16.7849,16.8095,16.7767,16.7767,73800.0
2009-10-29 12:50:00,20.45,20.48,20.42,20.43,78800.0,16.7849,16.8095,16.7602,16.7685,78800.0
2009-10-29 13:00:00,20.43,20.47,20.4,20.42,155800.0,16.7685,16.8013,16.7438,16.7602,155800.0
2009-10-29 13:10:00,20.42,20.42,20.36,20.38,90800.0,16.7602,16.7602,16.711,16.7274,90800.0
2009-10-29 13:20:00,20.38,20.41,20.35,20.38,98200.0,16.7274,16.752,16.7028,16.7274,98200.0
2009-10-29 13:30:00,20.38,20.43,20.36,20.42,50200.0,16.7274,16.7685,16.711,16.7602,50200.0
2009-10-29 13:40:00,20.42,20.45,20.41,20.42,33000.0,16.7602,16.7849,16.752,16.7602,33000.0
2009-10-29 13:50:00,20.43,20.44,20.39,20.39,27400.0,16.7685,16.7767,16.7356,16.7356,27400.0
2009-10-29 14:00:00,20.39,20.41,20.38,20.38,36400.0,16.7356,16.752,16.7274,16.7274,36400.0
2009-10-29 14:10:00,20.39,20.41,20.39,20.4,73600.0,16.7356,16.752,16.7356,16.7438,73600.0
2009-10-29 14:20:00,20.4,20.46,20.4,20.45,57600.0,16.7438,16.7931,16.7438,16.7849,57600.0
2009-10-29 14:30:00,20.45,20.5,20.45,20.5,65000.0,16.7849,16.8259,16.7849,16.8259,65000.0
2009-10-29 14:40:00,20.5,20.5,20.48,20.5,64400.0,16.8259,16.8259,16.8095,16.8259,64400.0
2009-10-29 14:50:00,20.5,20.5,20.45,20.45,71400.0,16.8259,16.8259,16.7849,16.7849,71400.0
2009-10-29 15:00:00,20.45,20.49,20.44,20.47,115400.0,16.7849,16.8177,16.7767,16.8013,115400.0
2009-10-29 15:10:00,20.46,20.49,20.43,20.48,101400.0,16.7931,16.8177,16.7685,16.8095,101400.0
2009-10-29 15:20:00,20.47,20.59,20.45,20.54,191400.0,16.8013,16.8998,16.7849,16.8587,191400.0
2009-10-29 15:30:00,20.54,20.59,20.52,20.58,174400.0,16.8587,16.8998,16.8423,16.8916,174400.0
2009-10-29 15:40:00,20.58,20.6,20.52,20.59,376800.0,16.8916,16.908,16.8423,16.8998,376800.0
2009-10-29 15:50:00,20.59,20.62,20.56,20.58,789000.0,16.8998,16.9244,16.8752,16.8916,789000.0
2009-10-30 09:30:00,22.09,22.68,21.78,22.4,1799800.0,18.1309,18.6152,17.8765,18.3854,1799800.0
2009-10-30 09:40:00,22.41,22.72,22.4,22.54,1042800.0,18.3936,18.648,18.3854,18.5003,1042800.0
2009-10-30 09:50:00,22.54,22.55,22.27,22.27,699600.0,18.5003,18.5085,18.2787,18.2787,699600.0
2009-10-30 10:00:00,22.27,22.63,22.26,22.5,969000.0,18.2787,18.5742,18.2705,18.4675,969000.0
2009-10-30 10:10:00,22.5,22.58,22.4,22.46,756400.0,18.4675,18.5331,18.3854,18.4346,756400.0
2009-10-30 10:20:00,22.45,22.49,22.37,22.46,315600.0,18.4264,18.4593,18.3608,18.4346,315600.0
2009-10-30 10:30:00,22.47,22.49,22.39,22.46,313200.0,18.4428,18.4593,18.3772,18.4346,313200.0
2009-10-30 10:40:00,22.45,22.46,22.33,22.36,478400.0,18.4264,18.4346,18.3279,18.3526,478400.0
2009-10-30 10:50:00,22.38,22.4,22.29,22.34,281400.0,18.369,18.3854,18.2951,18.3361,281400.0
2009-10-30 11:00:00,22.34,22.36,22.28,22.29,166800.0,18.3361,18.3526,18.2869,18.2951,166800.0
2009-10-30 11:10:00,22.3,22.34,22.29,22.3,238600.0,18.3033,18.3361,18.2951,18.3033,238600.0
2009-10-30 11:20:00,22.31,22.31,22.1,22.1,445800.0,18.3115,18.3115,18.1392,18.1392,445800.0
2009-10-30 11:30:00,22.1,22.11,21.97,22.0,402000.0,18.1392,18.1474,18.0325,18.0571,402000.0
2009-10-30 11:40:00,22.0,22.18,21.99,22.16,354400.0,18.0571,18.2048,18.0489,18.1884,354400.0
2009-10-30 11:50:00,22.16,22.21,22.09,22.2,160400.0,18.1884,18.2294,18.1309,18.2212,160400.0
2009-10-30 12:00:00,22.2,22.48,22.2,22.43,586400.0,18.2212,18.451,18.2212,18.41,586400.0
2009-10-30 12:10:00,22.43,22.49,22.39,22.45,176800.0,18.41,18.4593,18.3772,18.4264,176800.0
2009-10-30 12:20:00,22.45,22.49,22.36,22.39,241200.0,18.4264,18.4593,18.3526,18.3772,241200.0
2009-10-30 12:30:00,22.4,22.48,22.38,22.43,112800.0,18.3854,18.451,18.369,18.41,112800.0
2009-10-30 12:40:00,22.42,22.43,22.13,22.15,226800.0,18.4018,18.41,18.1638,18.1802,226800.0
2009-10-30 12:50:00,22.15,22.25,22.05,22.07,252000.0,18.1802,18.2623,18.0981,18.1145,252000.0
2009-10-30 13:00:00,22.07,22.11,21.96,22.0,403400.0,18.1145,18.1474,18.0242,18.0571,403400.0
2009-10-30 13:10:00,22.01,22.16,22.01,22.07,430800.0,18.0653,18.1884,18.0653,18.1145,430800.0
2009-10-30 13:20:00,22.07,22.08,21.9,21.92,433600.0,18.1145,18.1227,17.975,17.9914,433600.0
2009-10-30 13:30:00,21.92,22.0,21.84,21.97,363600.0,17.9914,18.0571,17.9258,18.0325,363600.0
2009-10-30 13:40:00,21.95,22.0,21.94,21.97,279600.0,18.016,18.0571,18.0078,18.0325,279600.0
2009-10-30 13:50:00,21.97,22.04,21.92,21.98,346000.0,18.0325,18.0899,17.9914,18.0407,346000.0
2009-10-30 14:00:00,21.95,22.03,21.92,21.95,165200.0,18.016,18.0817,17.9914,18.016,165200.0
2009-10-30 14:10:00,21.96,22.02,21.93,21.99,139800.0,18.0242,18.0735,17.9996,18.0489,139800.0
2009-10-30 14:20:00,21.99,22.03,21.99,22.03,212400.0,18.0489,18.0817,18.0489,18.0817,212400.0
2009-10-30 14:30:00,22.01,22.02,21.93,21.96,187600.0,18.0653,18.0735,17.9996,18.0242,187600.0
2009-10-30 14:40:00,21.95,22.0,21.91,21.93,319800.0,18.016,18.0571,17.9832,17.9996,319800.0
2009-10-30 14:50:00,21.91,21.99,21.86,21.88,203000.0,17.9832,18.0489,17.9422,17.9586,203000.0
2009-10-30 15:00:00,21.88,21.88,21.66,21.72,435200.0,17.9586,17.9586,17.778,17.8273,435200.0
2009-10-30 15:10:00,21.72,21.88,21.71,21.88,790800.0,17.8273,17.9586,17.819,17.9586,790800.0
2009-10-30 15:20:00,21.88,21.93,21.75,21.75,763200.0,17.9586,17.9996,17.8519,17.8519,763200.0
2009-10-30 15:30:00,21.77,21.85,21.68,21.71,600800.0,17.8683,17.934,17.7944,17.819,600800.0
2009-10-30 15:40:00,21.71,21.72,21.25,21.5,1596400.0,17.819,17.8273,17.4415,17.6467,1596400.0
2009-10-30 15:50:00,21.5,21.68,21.34,21.39,1194000.0,17.6467,17.7944,17.5154,17.5564,1194000.0
2009-11-02 09:30:00,21.58,21.75,21.48,21.56,367600.0,17.7123,17.8519,17.6303,17.6959,367600.0
2009-11-02 09:40:00,21.55,21.55,21.37,21.47,369400.0,17.6877,17.6877,17.54,17.6221,369400.0
2009-11-02 09:50:00,21.47,21.75,21.45,21.61,252400.0,17.6221,17.8519,17.6056,17.737,252400.0
2009-11-02 10:00:00,21.6,21.85,21.59,21.77,267800.0,17.7288,17.934,17.7206,17.8683,267800.0
2009-11-02 10:10:00,21.77,21.97,21.76,21.89,177200.0,17.8683,18.0325,17.8601,17.9668,177200.0
2009-11-02 10:20:00,21.9,21.97,21.8,21.93,283400.0,17.975,18.0325,17.8929,17.9996,283400.0
2009-11-02 10:30:00,21.94,22.04,21.9,22.01,257200.0,18.0078,18.0899,17.975,18.0653,257200.0
2009-11-02 10:40:00,22.0,22.01,21.93,21.94,167000.0,18.0571,18.0653,17.9996,18.0078,167000.0
2009-11-02 10:50:00,21.94,21.97,21.8,21.81,156000.0,18.0078,18.0325,17.8929,17.9011,156000.0
2009-11-02 11:00:00,21.8,21.92,21.8,21.92,199000.0,17.8929,17.9914,17.8929,17.9914,199000.0
2009-11-02 11:10:00,21.92,22.01,21.9,22.0,116400.0,17.9914,18.0653,17.975,18.0571,116400.0
2009-11-02 11:20:00,22.01,22.05,21.98,22.0,95400.0,18.0653,18.0981,18.0407,18.0571,95400.0
2009-11-02 11:30:00,22.02,22.03,21.93,21.93,128200.0,18.0735,18.0817,17.9996,17.9996,128200.0
2009-11-02 11:40:00,21.94,22.02,21.93,22.0,228400.0,18.0078,18.0735,17.9996,18.0571,228400.0
2009-11-02 11:50:00,22.01,22.1,21.99,22.06,138600.0,18.0653,18.1392,18.0489,18.1063,138600.0
2009-11-02 12:00:00,22.06,22.06,21.99,22.02,108200.0,18.1063,18.1063,18.0489,18.0735,108200.0
2009-11-02 12:10:00,22.02,22.03,21.94,22.0,109200.0,18.0735,18.0817,18.0078,18.0571,109200.0
2009-11-02 12:20:00,22.0,22.0,21.96,21.99,63600.0,18.0571,18.0571,18.0242,18.0489,63600.0
2009-11-02 12:30:00,21.98,22.02,21.96,22.0,86600.0,18.0407,18.0735,18.0242,18.0571,86600.0
2009-11-02 12:40:00,22.0,22.01,21.78,21.82,188600.0,18.0571,18.0653,17.8765,17.9093,188600.0
2009-11-02 12:50:00,21.82,21.84,21.64,21.64,158600.0,17.9093,17.9258,17.7616,17.7616,158600.0
2009-11-02 13:00:00,21.64,21.86,21.64,21.85,136800.0,17.7616,17.9422,17.7616,17.934,136800.0
2009-11-02 13:10:00,21.86,21.91,21.77,21.85,99000.0,17.9422,17.9832,17.8683,17.934,99000.0
2009-11-02 13:20:00,21.86,21.91,21.85,21.89,103400.0,17.9422,17.9832,17.934,17.9668,103400.0
2009-11-02 13:30:00,21.89,21.93,21.86,21.9,169600.0,17.9668,17.9996,17.9422,17.975,169600.0
2009-11-02 13:40:00,21.9,21.98,21.88,21.93,98600.0,17.975,18.0407,17.9586,17.9996,98600.0
2009-11-02 13:50:00,21.92,21.94,21.86,21.92,136200.0,17.9914,18.0078,17.9422,17.9914,136200.0
2009-11-02 14:00:00,21.92,21.97,21.92,21.95,189200.0,17.9914,18.0325,17.9914,18.016,189200.0
2009-11-02 14:10:00,21.96,22.02,21.95,21.95,138600.0,18.0242,18.0735,18.016,18.016,138600.0
2009-11-02 14:20:00,21.96,22.1,21.96,22.1,75400.0,18.0242,18.1392,18.0242,18.1392,75400.0
2009-11-02 14:30:00,22.09,22.11,22.07,22.1,161000.0,18.1309,18.1474,18.1145,18.1392,161000.0
2009-11-02 14:40:00,22.1,22.18,22.06,22.08,128400.0,18.1392,18.2048,18.1063,18.1227,128400.0
2009-11-02 14:50:00,22.08,22.14,22.0,22.07,100200.0,18.1227,18.172,18.0571,18.1145,100200.0
2009-11-02 15:00:00,22.06,22.11,22.03,22.04,130000.0,18.1063,18.1474,18.0817,18.0899,130000.0
2009-11-02 15:10:00,22.05,22.09,22.0,22.04,150400.0,18.0981,18.1309,18.0571,18.0899,150400.0
2009-11-02 15:20:00,22.03,22.11,22.02,22.08,179600.0,18.0817,18.1474,18.0735,18.1227,179600.0
2009-11-02 15:30:00,22.08,22.18,22.08,22.16,176000.0,18.1227,18.2048,18.1227,18.1884,176000.0
2009-11-02 15:40:00,22.15,22.18,22.14,22.15,253000.0,18.1802,18.2048,18.172,18.1802,253000.0
2009-11-02 15:50:00,22.16,22.24,22.15,22.2,323000.0,18.1884,18.2541,18.1802,18.2212,323000.0
2009-11-03 09:30:00,21.94,22.05,21.82,21.99,288800.0,18.0078,18.0981,17.9093,18.0489,288800.0
2009-11-03 09:40:00,21.99,22.06,21.96,21.97,226800.0,18.0489,18.1063,18.0242,18.0325,226800.0
2009-11-03 09:50:00,21.97,22.05,21.93,21.97,163400.0,18.0325,18.0981,17.9996,18.0325,163400.0
2009-11-03 10:00:00,21.97,22.04,21.89,22.0,162200.0,18.0325,18.0899,17.9668,18.0571,162200.0
2009-11-03 10:10:00,22.01,22.05,21.98,22.0,140600.0,18.0653,18.0981,18.0407,18.0571,140600.0
2009-11-03 10:20:00,22.0,22.02,21.86,21.95,265800.0,18.0571,18.0735,17.9422,18.016,265800.0
2009-11-03 10:30:00,21.95,22.12,21.95,22.0,171400.0,18.016,18.1556,18.016,18.0571,171400.0
2009-11-03 10:40:00,22.01,22.11,22.0,22.08,144200.0,18.0653,18.1474,18.0571,18.1227,144200.0
2009-11-03 10:50:00,22.06,22.1,22.01,22.05,134200.0,18.1063,18.1392,18.0653,18.0981,134200.0
2009-11-03 11:00:00,22.05,22.08,21.98,21.98,123400.0,18.0981,18.1227,18.0407,18.0407,123400.0
2009-11-03 11:10:00,21.98,22.04,21.98,22.0,172600.0,18.0407,18.0899,18.0407,18.0571,172600.0
2009-11-03 11:20:00,22.0,22.03,21.95,22.02,138800.0,18.0571,18.0817,18.016,18.0735,138800.0
2009-11-03 11:30:00,22.01,22.07,22.0,22.01,52800.0,18.0653,18.1145,18.0571,18.0653,52800.0
2009-11-03 11:40:00,22.01,22.11,22.01,22.1,68600.0,18.0653,18.1474,18.0653,18.1392,68600.0
2009-11-03 11:50:00,22.1,22.13,22.05,22.08,83400.0,18.1392,18.1638,18.0981,18.1227,83400.0
2009-11-03 12:00:00,22.09,22.13,22.03,22.07,73400.0,18.1309,18.1638,18.0817,18.1145,73400.0
2009-11-03 12:10:00,22.08,22.08,22.04,22.04,50000.0,18.1227,18.1227,18.0899,18.0899,50000.0
2009-11-03 12:20:00,22.05,22.13,22.03,22.08,67200.0,18.0981,18.1638,18.0817,18.1227,67200.0
2009-11-03 12:30:00,22.08,22.2,22.08,22.17,80800.0,18.1227,18.2212,18.1227,18.1966,80800.0
2009-11-03 12:40:00,22.18,22.18,22.05,22.09,61200.0,18.2048,18.2048,18.0981,18.1309,61200.0
2009-11-03 12:50:00,22.09,22.13,22.07,22.07,60600.0,18.1309,18.1638,18.1145,18.1145,60600.0
2009-11-03 13:00:00,22.07,22.13,22.05,22.1,55400.0,18.1145,18.1638,18.0981,18.1392,55400.0
2009-11-03 13:10:00,22.1,22.13,22.07,22.11,112400.0,18.1392,18.1638,18.1145,18.1474,112400.0
2009-11-03 13:20:00,22.1,22.11,22.05,22.08,104400.0,18.1392,18.1474,18.0981,18.1227,104400.0
2009-11-03 13:30:00,22.07,22.13,22.07,22.13,90400.0,18.1145,18.1638,18.1145,18.1638,90400.0
2009-11-03 13:40:00,22.12,22.18,22.11,22.18,62800.0,18.1556,18.2048,18.1474,18.2048,62800.0
2009-11-03 13:50:00,22.18,22.32,22.17,22.32,156200.0,18.2048,18.3197,18.1966,18.3197,156200.0
2009-11-03 14:00:00,22.32,22.36,22.25,22.29,150000.0,18.3197,18.3526,18.2623,18.2951,150000.0
2009-11-03 14:10:00,22.29,22.29,22.2,22.2,55600.0,18.2951,18.2951,18.2212,18.2212,55600.0
2009-11-03 14:20:00,22.2,22.24,22.18,22.18,76000.0,18.2212,18.2541,18.2048,18.2048,76000.0
2009-11-03 14:30:00,22.19,22.24,22.18,22.23,161800.0,18.213,18.2541,18.2048,18.2459,161800.0
2009-11-03 14:40:00,22.24,22.34,22.23,22.3,253200.0,18.2541,18.3361,18.2459,18.3033,253200.0
2009-11-03 14:50:00,22.3,22.31,22.19,22.21,97200.0,18.3033,18.3115,18.213,18.2294,97200.0
2009-11-03 15:00:00,22.22,22.27,22.2,22.25,109000.0,18.2376,18.2787,18.2212,18.2623,109000.0
2009-11-03 15:10:00,22.25,22.25,22.18,22.23,77600.0,18.2623,18.2623,18.2048,18.2459,77600.0
2009-11-03 15:20:00,22.22,22.25,22.18,22.25,75600.0,18.2376,18.2623,18.2048,18.2623,75600.0
2009-11-03 15:30:00,22.24,22.31,22.24,22.28,192200.0,18.2541,18.3115,18.2541,18.2869,192200.0
2009-11-03 15:40:00,22.28,22.29,22.23,22.28,215800.0,18.2869,18.2951,18.2459,18.2869,215800.0
2009-11-03 15:50:00,22.29,22.34,22.24,22.33,296000.0,18.2951,18.3361,18.2541,18.3279,296000.0
2009-11-04 09:30:00,22.51,22.51,22.32,22.38,139600.0,18.4757,18.4757,18.3197,18.369,139600.0
2009-11-04 09:40:00,22.38,22.42,22.31,22.42,192000.0,18.369,18.4018,18.3115,18.4018,192000.0
2009-11-04 09:50:00,22.41,22.43,22.36,22.38,114200.0,18.3936,18.41,18.3526,18.369,114200.0
2009-11-04 10:00:00,22.38,22.5,22.33,22.38,142000.0,18.369,18.4675,18.3279,18.369,142000.0
2009-11-04 10:10:00,22.39,22.45,22.35,22.38,65400.0,18.3772,18.4264,18.3443,18.369,65400.0
2009-11-04 10:20:00,22.39,22.4,22.32,22.37,82200.0,18.3772,18.3854,18.3197,18.3608,82200.0
2009-11-04 10:30:00,22.37,22.4,22.3,22.31,71600.0,18.3608,18.3854,18.3033,18.3115,71600.0
2009-11-04 10:40:00,22.31,22.43,22.31,22.42,85800.0,18.3115,18.41,18.3115,18.4018,85800.0
2009-11-04 10:50:00,22.43,22.47,22.38,22.44,44600.0,18.41,18.4428,18.369,18.4182,44600.0
2009-11-04 11:00:00,22.42,22.47,22.36,22.42,60200.0,18.4018,18.4428,18.3526,18.4018,60200.0
2009-11-04 11:10:00,22.41,22.43,22.39,22.43,69400.0,18.3936,18.41,18.3772,18.41,69400.0
2009-11-04 11:20:00,22.43,22.45,22.4,22.42,52200.0,18.41,18.4264,18.3854,18.4018,52200.0
2009-11-04 11:30:00,22.42,22.45,22.39,22.4,78200.0,18.4018,18.4264,18.3772,18.3854,78200.0
2009-11-04 11:40:00,22.4,22.5,22.4,22.47,82200.0,18.3854,18.4675,18.3854,18.4428,82200.0
2009-11-04 11:50:00,22.46,22.47,22.42,22.42,35200.0,18.4346,18.4428,18.4018,18.4018,35200.0
2009-11-04 12:00:00,22.42,22.44,22.39,22.44,62400.0,18.4018,18.4182,18.3772,18.4182,62400.0
2009-11-04 12:10:00,22.45,22.46,22.39,22.43,47400.0,18.4264,18.4346,18.3772,18.41,47400.0
2009-11-04 12:20:00,22.43,22.49,22.41,22.46,31000.0,18.41,18.4593,18.3936,18.4346,31000.0
2009-11-04 12:30:00,22.46,22.48,22.44,22.48,21200.0,18.4346,18.451,18.4182,18.451,21200.0
2009-11-04 12:40:00,22.47,22.5,22.46,22.46,35000.0,18.4428,18.4675,18.4346,18.4346,35000.0
2009-11-04 12:50:00,22.46,22.47,22.43,22.46,40600.0,18.4346,18.4428,18.41,18.4346,40600.0
2009-11-04 13:00:00,22.45,22.47,22.43,22.45,61600.0,18.4264,18.4428,18.41,18.4264,61600.0
2009-11-04 13:10:00,22.45,22.48,22.45,22.48,65000.0,18.4264,18.451,18.4264,18.451,65000.0
2009-11-04 13:20:00,22.48,22.48,22.42,22.46,66000.0,18.451,18.451,18.4018,18.4346,66000.0
2009-11-04 13:30:00,22.46,22.48,22.43,22.46,167800.0,18.4346,18.451,18.41,18.4346,167800.0
2009-11-04 13:40:00,22.47,22.49,22.45,22.46,42400.0,18.4428,18.4593,18.4264,18.4346,42400.0
2009-11-04 13:50:00,22.45,22.5,22.45,22.49,76600.0,18.4264,18.4675,18.4264,18.4593,76600.0
2009-11-04 14:00:00,22.48,22.5,22.47,22.5,70000.0,18.451,18.4675,18.4428,18.4675,70000.0
2009-11-04 14:10:00,22.5,22.55,22.37,22.38,73400.0,18.4675,18.5085,18.3608,18.369,73400.0
2009-11-04 14:20:00,22.39,22.54,22.39,22.43,138200.0,18.3772,18.5003,18.3772,18.41,138200.0
2009-11-04 14:30:00,22.43,22.55,22.4,22.5,145600.0,18.41,18.5085,18.3854,18.4675,145600.0
2009-11-04 14:40:00,22.5,22.6,22.49,22.6,95200.0,18.4675,18.5495,18.4593,18.5495,95200.0
2009-11-04 14:50:00,22.6,22.6,22.56,22.6,69800.0,18.5495,18.5495,18.5167,18.5495,69800.0
2009-11-04 15:00:00,22.6,22.6,22.5,22.56,99200.0,18.5495,18.5495,18.4675,18.5167,99200.0
2009-11-04 15:10:00,22.56,22.6,22.5,22.58,102600.0,18.5167,18.5495,18.4675,18.5331,102600.0
2009-11-04 15:20:00,22.57,22.59,22.5,22.52,128000.0,18.5249,18.5413,18.4675,18.4839,128000.0
2009-11-04 15:30:00,22.52,22.54,22.39,22.45,131400.0,18.4839,18.5003,18.3772,18.4264,131400.0
2009-11-04 15:40:00,22.45,22.45,22.33,22.37,154200.0,18.4264,18.4264,18.3279,18.3608,154200.0
2009-11-04 15:50:00,22.36,22.38,22.29,22.38,250600.0,18.3526,18.369,18.2951,18.369,250600.0
2009-11-05 09:30:00,22.41,22.57,22.35,22.57,88000.0,18.3936,18.5249,18.3443,18.5249,88000.0
2009-11-05 09:40:00,22.56,22.6,22.5,22.58,87000.0,18.5167,18.5495,18.4675,18.5331,87000.0
2009-11-05 09:50:00,22.58,22.58,22.52,22.55,95800.0,18.5331,18.5331,18.4839,18.5085,95800.0
2009-11-05 10:00:00,22.55,22.66,22.55,22.65,95000.0,18.5085,18.5988,18.5085,18.5906,95000.0
2009-11-05 10:10:00,22.65,22.7,22.63,22.66,92000.0,18.5906,18.6316,18.5742,18.5988,92000.0
2009-11-05 10:20:00,22.67,22.67,22.56,22.57,68800.0,18.607,18.607,18.5167,18.5249,68800.0
2009-11-05 10:30:00,22.57,22.65,22.56,22.61,96000.0,18.5249,18.5906,18.5167,18.5577,96000.0
2009-11-05 10:40:00,22.6,22.64,22.55,22.62,59600.0,18.5495,18.5824,18.5085,18.566,59600.0
2009-11-05 10:50:00,22.62,22.63,22.59,22.61,65200.0,18.566,18.5742,18.5413,18.5577,65200.0
2009-11-05 11:00:00,22.61,22.64,22.56,22.63,184800.0,18.5577,18.5824,18.5167,18.5742,184800.0
2009-11-05 11:10:00,22.63,22.67,22.6,22.64,106000.0,18.5742,18.607,18.5495,18.5824,106000.0
2009-11-05 11:20:00,22.64,22.68,22.61,22.67,212800.0,18.5824,18.6152,18.5577,18.607,212800.0
2009-11-05 11:30:00,22.67,22.7,22.59,22.7,219000.0,18.607,18.6316,18.5413,18.6316,219000.0
2009-11-05 11:40:00,22.7,22.75,22.7,22.74,155600.0,18.6316,18.6727,18.6316,18.6644,155600.0
2009-11-05 11:50:00,22.74,22.82,22.74,22.77,145400.0,18.6644,18.7301,18.6644,18.6891,145400.0
2009-11-05 12:00:00,22.78,22.83,22.77,22.81,201400.0,18.6973,18.7383,18.6891,18.7219,201400.0
2009-11-05 12:10:00,22.81,22.83,22.76,22.78,172400.0,18.7219,18.7383,18.6809,18.6973,172400.0
2009-11-05 12:20:00,22.78,22.79,22.75,22.76,205200.0,18.6973,18.7055,18.6727,18.6809,205200.0
2009-11-05 12:30:00,22.75,22.81,22.75,22.77,133800.0,18.6727,18.7219,18.6727,18.6891,133800.0
2009-11-05 12:40:00,22.77,22.78,22.75,22.75,116200.0,18.6891,18.6973,18.6727,18.6727,116200.0
2009-11-05 12:50:00,22.75,22.78,22.74,22.78,101200.0,18.6727,18.6973,18.6644,18.6973,101200.0
2009-11-05 13:00:00,22.79,22.8,22.73,22.75,70800.0,18.7055,18.7137,18.6562,18.6727,70800.0
2009-11-05 13:10:00,22.75,22.79,22.74,22.75,58200.0,18.6727,18.7055,18.6644,18.6727,58200.0
2009-11-05 13:20:00,22.76,22.76,22.68,22.69,45000.0,18.6809,18.6809,18.6152,18.6234,45000.0
2009-11-05 13:30:00,22.68,22.75,22.68,22.74,35200.0,18.6152,18.6727,18.6152,18.6644,35200.0
2009-11-05 13:40:00,22.74,22.76,22.73,22.75,74400.0,18.6644,18.6809,18.6562,18.6727,74400.0
2009-11-05 13:50:00,22.74,22.75,22.68,22.73,59800.0,18.6644,18.6727,18.6152,18.6562,59800.0
2009-11-05 14:00:00,22.72,22.76,22.71,22.74,191000.0,18.648,18.6809,18.6398,18.6644,191000.0
2009-11-05 14:10:00,22.74,22.78,22.73,22.77,220800.0,18.6644,18.6973,18.6562,18.6891,220800.0
2009-11-05 14:20:00,22.77,22.8,22.72,22.77,166600.0,18.6891,18.7137,18.648,18.6891,166600.0
2009-11-05 14:30:00,22.77,22.82,22.76,22.81,115000.0,18.6891,18.7301,18.6809,18.7219,115000.0
2009-11-05 14:40:00,22.81,22.88,22.8,22.87,47400.0,18.7219,18.7794,18.7137,18.7712,47400.0
2009-11-05 14:50:00,22.88,22.93,22.86,22.93,143000.0,18.7794,18.8204,18.7629,18.8204,143000.0
2009-11-05 15:00:00,22.92,22.93,22.87,22.91,90600.0,18.8122,18.8204,18.7712,18.804,90600.0
2009-11-05 15:10:00,22.91,22.93,22.86,22.93,98000.0,18.804,18.8204,18.7629,18.8204,98000.0
2009-11-05 15:20:00,22.94,22.96,22.92,22.95,85400.0,18.8286,18.845,18.8122,18.8368,85400.0
2009-11-05 15:30:00,22.94,22.97,22.92,22.95,126400.0,18.8286,18.8532,18.8122,18.8368,126400.0
2009-11-05 15:40:00,22.95,22.95,22.9,22.92,184600.0,18.8368,18.8368,18.7958,18.8122,184600.0
2009-11-05 15:50:00,22.92,23.12,22.89,23.09,1035400.0,18.8122,18.9763,18.7876,18.9517,1035400.0
2009-11-06 09:30:00,23.05,23.05,22.66,22.84,250000.0,18.9189,18.9189,18.5988,18.7465,250000.0
2009-11-06 09:40:00,22.84,23.08,22.83,23.04,96400.0,18.7465,18.9435,18.7383,18.9107,96400.0
2009-11-06 09:50:00,23.03,23.23,23.03,23.18,123000.0,18.9025,19.0666,18.9025,19.0256,123000.0
2009-11-06 10:00:00,23.19,23.21,23.09,23.13,154400.0,19.0338,19.0502,18.9517,18.9846,154400.0
2009-11-06 10:10:00,23.11,23.15,23.05,23.07,403400.0,18.9681,19.001,18.9189,18.9353,403400.0
2009-11-06 10:20:00,23.06,23.06,22.9,22.9,180800.0,18.9271,18.9271,18.7958,18.7958,180800.0
2009-11-06 10:30:00,22.9,22.93,22.84,22.92,206200.0,18.7958,18.8204,18.7465,18.8122,206200.0
2009-11-06 10:40:00,22.91,22.99,22.91,22.96,330800.0,18.804,18.8696,18.804,18.845,330800.0
2009-11-06 10:50:00,22.95,23.04,22.93,23.04,146000.0,18.8368,18.9107,18.8204,18.9107,146000.0
2009-11-06 11:00:00,23.04,23.04,22.97,23.04,110800.0,18.9107,18.9107,18.8532,18.9107,110800.0
2009-11-06 11:10:00,23.04,23.1,22.99,23.07,92600.0,18.9107,18.9599,18.8696,18.9353,92600.0
2009-11-06 11:20:00,23.07,23.07,22.98,23.06,44000.0,18.9353,18.9353,18.8614,18.9271,44000.0
2009-11-06 11:30:00,23.06,23.15,23.04,23.15,215000.0,18.9271,19.001,18.9107,19.001,215000.0
2009-11-06 11:40:00,23.14,23.2,23.11,23.11,66600.0,18.9928,19.042,18.9681,18.9681,66600.0
2009-11-06 11:50:00,23.11,23.18,23.11,23.16,41400.0,18.9681,19.0256,18.9681,19.0092,41400.0
2009-11-06 12:00:00,23.16,23.21,23.14,23.14,108000.0,19.0092,19.0502,18.9928,18.9928,108000.0
2009-11-06 12:10:00,23.14,23.18,23.14,23.18,52600.0,18.9928,19.0256,18.9928,19.0256,52600.0
2009-11-06 12:20:00,23.18,23.26,23.17,23.25,84800.0,19.0256,19.0913,19.0174,19.083,84800.0
2009-11-06 12:30:00,23.25,23.37,23.25,23.36,168400.0,19.083,19.1815,19.083,19.1733,168400.0
2009-11-06 12:40:00,23.36,23.38,23.24,23.24,81800.0,19.1733,19.1897,19.0748,19.0748,81800.0
2009-11-06 12:50:00,23.24,23.32,23.22,23.31,128400.0,19.0748,19.1405,19.0584,19.1323,128400.0
2009-11-06 13:00:00,23.31,23.34,23.25,23.3,489400.0,19.1323,19.1569,19.083,19.1241,489400.0
2009-11-06 13:10:00,23.31,23.33,23.26,23.33,28400.0,19.1323,19.1487,19.0913,19.1487,28400.0
2009-11-06 13:20:00,23.33,23.33,23.25,23.25,50600.0,19.1487,19.1487,19.083,19.083,50600.0
2009-11-06 13:30:00,23.25,23.33,23.23,23.29,159000.0,19.083,19.1487,19.0666,19.1159,159000.0
2009-11-06 13:40:00,23.29,23.31,23.23,23.25,221400.0,19.1159,19.1323,19.0666,19.083,221400.0
2009-11-06 13:50:00,23.25,23.26,23.22,23.22,34800.0,19.083,19.0913,19.0584,19.0584,34800.0
2009-11-06 14:00:00,23.22,23.25,23.18,23.21,38200.0,19.0584,19.083,19.0256,19.0502,38200.0
2009-11-06 14:10:00,23.21,23.21,23.18,23.2,19800.0,19.0502,19.0502,19.0256,19.042,19800.0
2009-11-06 14:20:00,23.2,23.22,23.18,23.18,37200.0,19.042,19.0584,19.0256,19.0256,37200.0
2009-11-06 14:30:00,23.18,23.25,23.18,23.25,72600.0,19.0256,19.083,19.0256,19.083,72600.0
2009-11-06 14:40:00,23.24,23.25,23.17,23.24,187000.0,19.0748,19.083,19.0174,19.0748,187000.0
2009-11-06 14:50:00,23.24,23.25,23.21,23.23,94600.0,19.0748,19.083,19.0502,19.0666,94600.0
2009-11-06 15:00:00,23.24,23.25,23.18,23.25,146400.0,19.0748,19.083,19.0256,19.083,146400.0
2009-11-06 15:10:00,23.25,23.29,23.21,23.24,96200.0,19.083,19.1159,19.0502,19.0748,96200.0
2009-11-06 15:20:00,23.24,23.28,23.22,23.27,105800.0,19.0748,19.1077,19.0584,19.0995,105800.0
2009-11-06 15:30:00,23.27,23.31,23.27,23.29,48000.0,19.0995,19.1323,19.0995,19.1159,48000.0
2009-11-06 15:40:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-06 15:50:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-09 09:30:00,23.5,23.68,23.45,23.61,70200.0,19.2882,19.436,19.2472,19.3785,70200.0
2009-11-09 09:40:00,23.63,23.72,23.49,23.5,99400.0,19.3949,19.4688,19.28,19.2882,99400.0
2009-11-09 09:50:00,23.5,23.51,23.39,23.4,153000.0,19.2882,19.2964,19.198,19.2062,153000.0
2009-11-09 10:00:00,23.41,23.52,23.4,23.49,121600.0,19.2144,19.3047,19.2062,19.28,121600.0
2009-11-09 10:10:00,23.49,23.53,23.49,23.49,95400.0,19.28,19.3129,19.28,19.28,95400.0
2009-11-09 10:20:00,23.5,23.53,23.46,23.52,128200.0,19.2882,19.3129,19.2554,19.3047,128200.0
2009-11-09 10:30:00,23.52,23.62,23.5,23.58,172600.0,19.3047,19.3867,19.2882,19.3539,172600.0
2009-11-09 10:40:00,23.58,23.6,23.54,23.56,173800.0,19.3539,19.3703,19.3211,19.3375,173800.0
2009-11-09 10:50:00,23.56,23.56,23.52,23.53,73800.0,19.3375,19.3375,19.3047,19.3129,73800.0
2009-11-09 11:00:00,23.53,23.56,23.47,23.56,194800.0,19.3129,19.3375,19.2636,19.3375,194800.0
2009-11-09 11:10:00,23.56,23.59,23.53,23.54,207200.0,19.3375,19.3621,19.3129,19.3211,207200.0
2009-11-09 11:20:00,23.53,23.55,23.46,23.5,126200.0,19.3129,19.3293,19.2554,19.2882,126200.0
2009-11-09 11:30:00,23.5,23.52,23.49,23.5,83600.0,19.2882,19.3047,19.28,19.2882,83600.0
2009-11-09 11:40:00,23.5,23.56,23.49,23.56,134600.0,19.2882,19.3375,19.28,19.3375,134600.0
2009-11-09 11:50:00,23.57,23.57,23.5,23.52,113200.0,19.3457,19.3457,19.2882,19.3047,113200.0
2009-11-09 12:00:00,23.52,23.6,23.51,23.6,139600.0,19.3047,19.3703,19.2964,19.3703,139600.0
2009-11-09 12:10:00,23.59,23.63,23.54,23.55,163600.0,19.3621,19.3949,19.3211,19.3293,163600.0
2009-11-09 12:20:00,23.55,23.58,23.53,23.55,123200.0,19.3293,19.3539,19.3129,19.3293,123200.0
2009-11-09 12:30:00,23.56,23.57,23.5,23.53,67000.0,19.3375,19.3457,19.2882,19.3129,67000.0
2009-11-09 12:40:00,23.53,23.6,23.52,23.58,46800.0,19.3129,19.3703,19.3047,19.3539,46800.0
2009-11-09 12:50:00,23.58,23.59,23.54,23.58,26200.0,19.3539,19.3621,19.3211,19.3539,26200.0
2009-11-09 13:00:00,23.58,23.59,23.5,23.5,43800.0,19.3539,19.3621,19.2882,19.2882,43800.0
2009-11-09 13:10:00,23.5,23.54,23.5,23.53,38600.0,19.2882,19.3211,19.2882,19.3129,38600.0
2009-11-09 13:20:00,23.54,23.54,23.49,23.52,88800.0,19.3211,19.3211,19.28,19.3047,88800.0
2009-11-09 13:30:00,23.52,23.55,23.51,23.54,48600.0,19.3047,19.3293,19.2964,19.3211,48600.0
2009-11-09 13:40:00,23.54,23.6,23.53,23.57,64800.0,19.3211,19.3703,19.3129,19.3457,64800.0
2009-11-09 13:50:00,23.57,23.57,23.54,23.55,28400.0,19.3457,19.3457,19.3211,19.3293,28400.0
2009-11-09 14:00:00,23.55,23.55,23.5,23.5,77200.0,19.3293,19.3293,19.2882,19.2882,77200.0
2009-11-09 14:10:00,23.5,23.51,23.46,23.47,92800.0,19.2882,19.2964,19.2554,19.2636,92800.0
2009-11-09 14:20:00,23.46,23.48,23.45,23.47,94800.0,19.2554,19.2718,19.2472,19.2636,94800.0
2009-11-09 14:30:00,23.47,23.51,23.46,23.48,110400.0,19.2636,19.2964,19.2554,19.2718,110400.0
2009-11-09 14:40:00,23.48,23.5,23.46,23.47,131800.0,19.2718,19.2882,19.2554,19.2636,131800.0
2009-11-09 14:50:00,23.47,23.47,23.43,23.45,123800.0,19.2636,19.2636,19.2308,19.2472,123800.0
2009-11-09 15:00:00,23.45,23.49,23.45,23.45,125800.0,19.2472,19.28,19.2472,19.2472,125800.0
2009-11-09 15:10:00,23.46,23.48,23.43,23.43,87800.0,19.2554,19.2718,19.2308,19.2308,87800.0
2009-11-09 15:20:00,23.43,23.44,23.4,23.43,110400.0,19.2308,19.239,19.2062,19.2308,110400.0
2009-11-09 15:30:00,23.43,23.47,23.42,23.45,191200.0,19.2308,19.2636,19.2226,19.2472,191200.0
2009-11-09 15:40:00,23.45,23.54,23.45,23.52,236000.0,19.2472,19.3211,19.2472,19.3047,236000.0
2009-11-09 15:50:00,23.52,23.57,23.5,23.57,337200.0,19.3047,19.3457,19.2882,19.3457,337200.0
2009-11-10 09:30:00,23.52,23.68,23.43,23.66,102000.0,19.3047,19.436,19.2308,19.4196,102000.0
2009-11-10 09:40:00,23.67,23.76,23.63,23.65,156000.0,19.4278,19.5016,19.3949,19.4114,156000.0
2009-11-10 09:50:00,23.65,23.66,23.57,23.6,140000.0,19.4114,19.4196,19.3457,19.3703,140000.0
2009-11-10 10:00:00,23.6,23.65,23.59,23.65,196400.0,19.3703,19.4114,19.3621,19.4114,196400.0
2009-11-10 10:10:00,23.65,23.78,23.62,23.78,196600.0,19.4114,19.5181,19.3867,19.5181,196600.0
2009-11-10 10:20:00,23.78,23.81,23.75,23.75,107800.0,19.5181,19.5427,19.4934,19.4934,107800.0
2009-11-10 10:30:00,23.75,23.75,23.71,23.74,124200.0,19.4934,19.4934,19.4606,19.4852,124200.0
2009-11-10 10:40:00,23.73,23.75,23.66,23.68,152600.0,19.477,19.4934,19.4196,19.436,152600.0
2009-11-10 10:50:00,23.67,23.67,23.6,23.61,186000.0,19.4278,19.4278,19.3703,19.3785,186000.0
2009-11-10 11:00:00,23.63,23.66,23.6,23.6,180600.0,19.3949,19.4196,19.3703,19.3703,180600.0
2009-11-10 11:10:00,23.61,23.64,23.6,23.63,153200.0,19.3785,19.4031,19.3703,19.3949,153200.0
2009-11-10 11:20:00,23.63,23.67,23.45,23.48,271400.0,19.3949,19.4278,19.2472,19.2718,271400.0
2009-11-10 11:30:00,23.47,23.52,23.43,23.5,134200.0,19.2636,19.3047,19.2308,19.2882,134200.0
2009-11-10 11:40:00,23.51,23.54,23.46,23.5,241800.0,19.2964,19.3211,19.2554,19.2882,241800.0
2009-11-10 11:50:00,23.5,23.53,23.47,23.47,169000.0,19.2882,19.3129,19.2636,19.2636,169000.0
2009-11-10 12:00:00,23.46,23.48,23.4,23.42,170800.0,19.2554,19.2718,19.2062,19.2226,170800.0
2009-11-10 12:10:00,23.43,23.43,23.38,23.39,218600.0,19.2308,19.2308,19.1897,19.198,218600.0
2009-11-10 12:20:00,23.4,23.48,23.38,23.44,171200.0,19.2062,19.2718,19.1897,19.239,171200.0
2009-11-10 12:30:00,23.43,23.5,23.43,23.5,177600.0,19.2308,19.2882,19.2308,19.2882,177600.0
2009-11-10 12:40:00,23.49,23.54,23.49,23.52,141800.0,19.28,19.3211,19.28,19.3047,141800.0
2009-11-10 12:50:00,23.52,23.54,23.5,23.5,102800.0,19.3047,19.3211,19.2882,19.2882,102800.0
2009-11-10 13:00:00,23.5,23.5,23.43,23.43,137800.0,19.2882,19.2882,19.2308,19.2308,137800.0
2009-11-10 13:10:00,23.43,23.43,23.33,23.36,86000.0,19.2308,19.2308,19.1487,19.1733,86000.0
2009-11-10 13:20:00,23.36,23.38,23.33,23.37,59400.0,19.1733,19.1897,19.1487,19.1815,59400.0
2009-11-10 13:30:00,23.36,23.43,23.36,23.42,47600.0,19.1733,19.2308,19.1733,19.2226,47600.0
2009-11-10 13:40:00,23.42,23.47,23.39,23.47,66600.0,19.2226,19.2636,19.198,19.2636,66600.0
2009-11-10 13:50:00,23.46,23.54,23.46,23.54,57600.0,19.2554,19.3211,19.2554,19.3211,57600.0
2009-11-10 14:00:00,23.54,23.55,23.5,23.54,60000.0,19.3211,19.3293,19.2882,19.3211,60000.0
2009-11-10 14:10:00,23.55,23.55,23.47,23.47,40400.0,19.3293,19.3293,19.2636,19.2636,40400.0
2009-11-10 14:20:00,23.47,23.48,23.43,23.47,35800.0,19.2636,19.2718,19.2308,19.2636,35800.0
2009-11-10 14:30:00,23.47,23.5,23.44,23.44,62800.0,19.2636,19.2882,19.239,19.239,62800.0
2009-11-10 14:40:00,23.44,23.45,23.41,23.44,67800.0,19.239,19.2472,19.2144,19.239,67800.0
2009-11-10 14:50:00,23.44,23.49,23.43,23.46,77400.0,19.239,19.28,19.2308,19.2554,77400.0
2009-11-10 15:00:00,23.46,23.47,23.43,23.47,62000.0,19.2554,19.2636,19.2308,19.2636,62000.0
2009-11-10 15:10:00,23.47,23.52,23.45,23.48,72000.0,19.2636,19.3047,19.2472,19.2718,72000.0
2009-11-10 15:20:00,23.48,23.49,23.44,23.47,56200.0,19.2718,19.28,19.239,19.2636,56200.0
2009-11-10 15:30:00,23.46,23.47,23.43,23.44,99800.0,19.2554,19.2636,19.2308,19.239,99800.0
2009-11-10 15:40:00,23.44,23.45,23.39,23.45,201200.0,19.239,19.2472,19.198,19.2472,201200.0
2009-11-10 15:50:00,23.45,23.45,23.4,23.43,286000.0,19.2472,19.2472,19.2062,19.2308,286000.0
2009-11-11 09:30:00,23.53,23.72,23.53,23.71,68200.0,19.3129,19.4688,19.3129,19.4606,68200.0
2009-11-11 09:40:00,23.7,23.72,23.56,23.59,51400.0,19.4524,19.4688,19.3375,19.3621,51400.0
2009-11-11 09:50:00,23.59,23.59,23.49,23.52,69800.0,19.3621,19.3621,19.28,19.3047,69800.0
2009-11-11 10:00:00,23.5,23.56,23.43,23.43,143200.0,19.2882,19.3375,19.2308,19.2308,143200.0
2009-11-11 10:10:00,23.43,23.45,23.36,23.4,257400.0,19.2308,19.2472,19.1733,19.2062,257400.0
2009-11-11 10:20:00,23.41,23.45,23.38,23.39,69600.0,19.2144,19.2472,19.1897,19.198,69600.0
2009-11-11 10:30:00,23.4,23.48,23.35,23.39,182000.0,19.2062,19.2718,19.1651,19.198,182000.0
2009-11-11 10:40:00,23.38,23.4,23.24,23.25,109400.0,19.1897,19.2062,19.0748,19.083,109400.0
2009-11-11 10:50:00,23.25,23.25,23.19,23.2,60200.0,19.083,19.083,19.0338,19.042,60200.0
2009-11-11 11:00:00,23.2,23.22,23.08,23.1,232200.0,19.042,19.0584,18.9435,18.9599,232200.0
2009-11-11 11:10:00,23.1,23.3,23.09,23.28,344000.0,18.9599,19.1241,18.9517,19.1077,344000.0
2009-11-11 11:20:00,23.29,23.36,23.27,23.32,204200.0,19.1159,19.1733,19.0995,19.1405,204200.0
2009-11-11 11:30:00,23.3,23.33,23.25,23.29,239200.0,19.1241,19.1487,19.083,19.1159,239200.0
2009-11-11 11:40:00,23.28,23.32,23.28,23.3,92600.0,19.1077,19.1405,19.1077,19.1241,92600.0
2009-11-11 11:50:00,23.3,23.3,23.22,23.27,132400.0,19.1241,19.1241,19.0584,19.0995,132400.0
2009-11-11 12:00:00,23.28,23.28,23.2,23.25,181400.0,19.1077,19.1077,19.042,19.083,181400.0
2009-11-11 12:10:00,23.25,23.32,23.25,23.3,57800.0,19.083,19.1405,19.083,19.1241,57800.0
2009-11-11 12:20:00,23.3,23.42,23.3,23.41,61600.0,19.1241,19.2226,19.1241,19.2144,61600.0
2009-11-11 12:30:00,23.41,23.44,23.4,23.43,34600.0,19.2144,19.239,19.2062,19.2308,34600.0
2009-11-11 12:40:00,23.42,23.42,23.34,23.34,43800.0,19.2226,19.2226,19.1569,19.1569,43800.0
2009-11-11 12:50:00,23.35,23.43,23.35,23.39,20600.0,19.1651,19.2308,19.1651,19.198,20600.0
2009-11-11 13:00:00,23.39,23.43,23.39,23.4,27800.0,19.198,19.2308,19.198,19.2062,27800.0
2009-11-11 13:10:00,23.4,23.41,23.36,23.38,28200.0,19.2062,19.2144,19.1733,19.1897,28200.0
2009-11-11 13:20:00,23.37,23.4,23.36,23.37,20200.0,19.1815,19.2062,19.1733,19.1815,20200.0
2009-11-11 13:30:00,23.37,23.4,23.34,23.34,33400.0,19.1815,19.2062,19.1569,19.1569,33400.0
2009-11-11 13:40:00,23.33,23.34,23.29,23.3,68400.0,19.1487,19.1569,19.1159,19.1241,68400.0
2009-11-11 13:50:00,23.3,23.35,23.29,23.31,43200.0,19.1241,19.1651,19.1159,19.1323,43200.0
2009-11-11 14:00:00,23.32,23.4,23.32,23.38,59200.0,19.1405,19.2062,19.1405,19.1897,59200.0
2009-11-11 14:10:00,23.38,23.39,23.37,23.38,37400.0,19.1897,19.198,19.1815,19.1897,37400.0
2009-11-11 14:20:00,23.38,23.38,23.34,23.37,43200.0,19.1897,19.1897,19.1569,19.1815,43200.0
2009-11-11 14:30:00,23.38,23.39,23.34,23.35,66400.0,19.1897,19.198,19.1569,19.1651,66400.0
2009-11-11 14:40:00,23.35,23.37,23.32,23.33,87000.0,19.1651,19.1815,19.1405,19.1487,87000.0
2009-11-11 14:50:00,23.32,23.33,23.24,23.24,192800.0,19.1405,19.1487,19.0748,19.0748,192800.0
2009-11-11 15:00:00,23.24,23.28,23.22,23.23,173400.0,19.0748,19.1077,19.0584,19.0666,173400.0
2009-11-11 15:10:00,23.22,23.23,23.17,23.21,119800.0,19.0584,19.0666,19.0174,19.0502,119800.0
2009-11-11 15:20:00,23.21,23.22,23.2,23.22,190600.0,19.0502,19.0584,19.042,19.0584,190600.0
2009-11-11 15:30:00,23.22,23.26,23.1,23.23,228600.0,19.0584,19.0913,18.9599,19.0666,228600.0
2009-11-11 15:40:00,23.23,23.25,23.17,23.24,300200.0,19.0666,19.083,19.0174,19.0748,300200.0
2009-11-11 15:50:00,23.24,23.28,23.22,23.27,418400.0,19.0748,19.1077,19.0584,19.0995,418400.0
2009-11-12 09:30:00,23.31,23.35,23.18,23.24,165000.0,19.1323,19.1651,19.0256,19.0748,165000.0
2009-11-12 09:40:00,23.23,23.35,23.21,23.3,237600.0,19.0666,19.1651,19.0502,19.1241,237600.0
2009-11-12 09:50:00,23.3,23.31,23.27,23.3,194800.0,19.1241,19.1323,19.0995,19.1241,194800.0
2009-11-12 10:00:00,23.3,23.32,23.28,23.28,355200.0,19.1241,19.1405,19.1077,19.1077,355200.0
2009-11-12 10:10:00,23.28,23.3,23.21,23.22,256600.0,19.1077,19.1241,19.0502,19.0584,256600.0
2009-11-12 10:20:00,23.21,23.23,23.18,23.22,256600.0,19.0502,19.0666,19.0256,19.0584,256600.0
2009-11-12 10:30:00,23.21,23.25,23.18,23.22,272800.0,19.0502,19.083,19.0256,19.0584,272800.0
2009-11-12 10:40:00,23.21,23.21,23.13,23.17,227000.0,19.0502,19.0502,18.9846,19.0174,227000.0
2009-11-12 10:50:00,23.17,23.21,23.12,23.12,316400.0,19.0174,19.0502,18.9763,18.9763,316400.0
2009-11-12 11:00:00,23.12,23.14,23.09,23.1,256000.0,18.9763,18.9928,18.9517,18.9599,256000.0
2009-11-12 11:10:00,23.1,23.11,23.06,23.11,105000.0,18.9599,18.9681,18.9271,18.9681,105000.0
2009-11-12 11:20:00,23.11,23.12,23.1,23.11,102000.0,18.9681,18.9763,18.9599,18.9681,102000.0
2009-11-12 11:30:00,23.1,23.19,23.07,23.17,221800.0,18.9599,19.0338,18.9353,19.0174,221800.0
2009-11-12 11:40:00,23.17,23.18,23.16,23.18,100800.0,19.0174,19.0256,19.0092,19.0256,100800.0
2009-11-12 11:50:00,23.18,23.18,23.11,23.12,69000.0,19.0256,19.0256,18.9681,18.9763,69000.0
2009-11-12 12:00:00,23.11,23.18,23.11,23.18,74000.0,18.9681,19.0256,18.9681,19.0256,74000.0
2009-11-12 12:10:00,23.18,23.25,23.18,23.25,57800.0,19.0256,19.083,19.0256,19.083,57800.0
2009-11-12 12:20:00,23.25,23.28,23.24,23.25,170400.0,19.083,19.1077,19.0748,19.083,170400.0
2009-11-12 12:30:00,23.25,23.25,23.22,23.23,125000.0,19.083,19.083,19.0584,19.0666,125000.0
2009-11-12 12:40:00,23.24,23.25,23.21,23.24,66200.0,19.0748,19.083,19.0502,19.0748,66200.0
2009-11-12 12:50:00,23.24,23.25,23.18,23.18,89600.0,19.0748,19.083,19.0256,19.0256,89600.0
2009-11-12 13:00:00,23.18,23.22,23.14,23.22,114200.0,19.0256,19.0584,18.9928,19.0584,114200.0
2009-11-12 13:10:00,23.21,23.27,23.17,23.27,115800.0,19.0502,19.0995,19.0174,19.0995,115800.0
2009-11-12 13:20:00,23.27,23.29,23.17,23.18,101400.0,19.0995,19.1159,19.0174,19.0256,101400.0
2009-11-12 13:30:00,23.18,23.19,23.14,23.18,73400.0,19.0256,19.0338,18.9928,19.0256,73400.0
2009-11-12 13:40:00,23.18,23.21,23.16,23.2,90800.0,19.0256,19.0502,19.0092,19.042,90800.0
2009-11-12 13:50:00,23.2,23.25,23.2,23.25,46600.0,19.042,19.083,19.042,19.083,46600.0
2009-11-12 14:00:00,23.25,23.28,23.23,23.23,94800.0,19.083,19.1077,19.0666,19.0666,94800.0
2009-11-12 14:10:00,23.23,23.24,23.18,23.19,172200.0,19.0666,19.0748,19.0256,19.0338,172200.0
2009-11-12 14:20:00,23.18,23.22,23.17,23.18,188600.0,19.0256,19.0584,19.0174,19.0256,188600.0
2009-11-12 14:30:00,23.18,23.24,23.18,23.21,100200.0,19.0256,19.0748,19.0256,19.0502,100200.0
2009-11-12 14:40:00,23.21,23.21,23.18,23.19,84600.0,19.0502,19.0502,19.0256,19.0338,84600.0
2009-11-12 14:50:00,23.18,23.23,23.18,23.23,98000.0,19.0256,19.0666,19.0256,19.0666,98000.0
2009-11-12 15:00:00,23.23,23.24,23.14,23.14,127400.0,19.0666,19.0748,18.9928,18.9928,127400.0
2009-11-12 15:10:00,23.14,23.17,23.1,23.16,312200.0,18.9928,19.0174,18.9599,19.0092,312200.0
2009-11-12 15:20:00,23.16,23.2,23.13,23.2,144800.0,19.0092,19.042,18.9846,19.042,144800.0
2009-11-12 15:30:00,23.2,23.22,23.08,23.09,215000.0,19.042,19.0584,18.9435,18.9517,215000.0
2009-11-12 15:40:00,23.09,23.2,23.09,23.2,208400.0,18.9517,19.042,18.9517,19.042,208400.0
2009-11-12 15:50:00,23.2,23.24,23.17,23.23,407800.0,19.042,19.0748,19.0174,19.0666,407800.0
2009-11-13 09:30:00,23.28,23.32,23.14,23.2,65000.0,19.1077,19.1405,18.9928,19.042,65000.0
2009-11-13 09:40:00,23.2,23.24,23.15,23.17,98400.0,19.042,19.0748,19.001,19.0174,98400.0
2009-11-13 09:50:00,23.19,23.21,23.07,23.11,114000.0,19.0338,19.0502,18.9353,18.9681,114000.0
2009-11-13 10:00:00,23.11,23.15,23.08,23.12,71800.0,18.9681,19.001,18.9435,18.9763,71800.0
2009-11-13 10:10:00,23.12,23.21,23.12,23.2,51200.0,18.9763,19.0502,18.9763,19.042,51200.0
2009-11-13 10:20:00,23.2,23.22,23.16,23.18,157600.0,19.042,19.0584,19.0092,19.0256,157600.0
2009-11-13 10:30:00,23.18,23.22,23.17,23.2,156000.0,19.0256,19.0584,19.0174,19.042,156000.0
2009-11-13 10:40:00,23.21,23.24,23.2,23.22,106000.0,19.0502,19.0748,19.042,19.0584,106000.0
2009-11-13 10:50:00,23.22,23.23,23.21,23.22,54600.0,19.0584,19.0666,19.0502,19.0584,54600.0
2009-11-13 11:00:00,23.22,23.26,23.2,23.2,96400.0,19.0584,19.0913,19.042,19.042,96400.0
2009-11-13 11:10:00,23.2,23.2,23.17,23.18,41000.0,19.042,19.042,19.0174,19.0256,41000.0
2009-11-13 11:20:00,23.18,23.22,23.18,23.2,28400.0,19.0256,19.0584,19.0256,19.042,28400.0
2009-11-13 11:30:00,23.19,23.21,23.18,23.2,25200.0,19.0338,19.0502,19.0256,19.042,25200.0
2009-11-13 11:40:00,23.2,23.2,23.17,23.18,106800.0,19.042,19.042,19.0174,19.0256,106800.0
2009-11-13 11:50:00,23.18,23.22,23.17,23.2,54800.0,19.0256,19.0584,19.0174,19.042,54800.0
2009-11-13 12:00:00,23.21,23.28,23.21,23.25,69400.0,19.0502,19.1077,19.0502,19.083,69400.0
2009-11-13 12:10:00,23.25,23.31,23.23,23.31,123400.0,19.083,19.1323,19.0666,19.1323,123400.0
2009-11-13 12:20:00,23.3,23.39,23.3,23.36,78600.0,19.1241,19.198,19.1241,19.1733,78600.0
2009-11-13 12:30:00,23.36,23.37,23.33,23.36,47000.0,19.1733,19.1815,19.1487,19.1733,47000.0
2009-11-13 12:40:00,23.36,23.38,23.36,23.38,21000.0,19.1733,19.1897,19.1733,19.1897,21000.0
2009-11-13 12:50:00,23.38,23.39,23.37,23.38,29600.0,19.1897,19.198,19.1815,19.1897,29600.0
2009-11-13 13:00:00,23.38,23.38,23.34,23.35,30200.0,19.1897,19.1897,19.1569,19.1651,30200.0
2009-11-13 13:10:00,23.35,23.36,23.34,23.36,44600.0,19.1651,19.1733,19.1569,19.1733,44600.0
2009-11-13 13:20:00,23.36,23.38,23.36,23.38,23600.0,19.1733,19.1897,19.1733,19.1897,23600.0
2009-11-13 13:30:00,23.38,23.39,23.34,23.39,105200.0,19.1897,19.198,19.1569,19.198,105200.0
2009-11-13 13:40:00,23.39,23.39,23.35,23.35,53000.0,19.198,19.198,19.1651,19.1651,53000.0
2009-11-13 13:50:00,23.35,23.35,23.31,23.31,57600.0,19.1651,19.1651,19.1323,19.1323,57600.0
2009-11-13 14:00:00,23.31,23.36,23.3,23.34,51400.0,19.1323,19.1733,19.1241,19.1569,51400.0
2009-11-13 14:10:00,23.34,23.36,23.34,23.35,100600.0,19.1569,19.1733,19.1569,19.1651,100600.0
2009-11-13 14:20:00,23.35,23.35,23.33,23.35,73400.0,19.1651,19.1651,19.1487,19.1651,73400.0
2009-11-13 14:30:00,23.35,23.35,23.29,23.32,59600.0,19.1651,19.1651,19.1159,19.1405,59600.0
2009-11-13 14:40:00,23.32,23.35,23.31,23.32,74200.0,19.1405,19.1651,19.1323,19.1405,74200.0
2009-11-13 14:50:00,23.32,23.35,23.31,23.33,83400.0,19.1405,19.1651,19.1323,19.1487,83400.0
2009-11-13 15:00:00,23.32,23.33,23.3,23.33,83200.0,19.1405,19.1487,19.1241,19.1487,83200.0
2009-11-13 15:10:00,23.33,23.35,23.31,23.35,92600.0,19.1487,19.1651,19.1323,19.1651,92600.0
2009-11-13 15:20:00,23.34,23.35,23.31,23.35,70200.0,19.1569,19.1651,19.1323,19.1651,70200.0
2009-11-13 15:30:00,23.35,23.38,23.34,23.34,89800.0,19.1651,19.1897,19.1569,19.1569,89800.0
2009-11-13 15:40:00,23.35,23.36,23.32,23.35,168800.0,19.1651,19.1733,19.1405,19.1651,168800.0
2009-11-13 15:50:00,23.35,23.35,23.3,23.32,312000.0,19.1651,19.1651,19.1241,19.1405,312000.0
2009-11-16 09:30:00,23.41,23.6,23.36,23.59,356600.0,19.2144,19.3703,19.1733,19.3621,356600.0
2009-11-16 09:40:00,23.58,23.88,23.52,23.86,290400.0,19.3539,19.6001,19.3047,19.5837,290400.0
2009-11-16 09:50:00,23.88,23.9,23.8,23.9,129400.0,19.6001,19.6165,19.5345,19.6165,129400.0
2009-11-16 10:00:00,23.9,23.95,23.87,23.92,115800.0,19.6165,19.6576,19.5919,19.633,115800.0
2009-11-16 10:10:00,23.91,23.97,23.91,23.91,140000.0,19.6248,19.674,19.6248,19.6248,140000.0
2009-11-16 10:20:00,23.91,23.92,23.85,23.85,109400.0,19.6248,19.633,19.5755,19.5755,109400.0
2009-11-16 10:30:00,23.85,23.96,23.85,23.95,148600.0,19.5755,19.6658,19.5755,19.6576,148600.0
2009-11-16 10:40:00,23.96,24.05,23.95,24.05,272600.0,19.6658,19.7397,19.6576,19.7397,272600.0
2009-11-16 10:50:00,24.05,24.11,24.04,24.08,104200.0,19.7397,19.7889,19.7315,19.7643,104200.0
2009-11-16 11:00:00,24.08,24.08,24.0,24.01,177400.0,19.7643,19.7643,19.6986,19.7068,177400.0
2009-11-16 11:10:00,24.01,24.02,23.99,24.0,91400.0,19.7068,19.715,19.6904,19.6986,91400.0
2009-11-16 11:20:00,24.01,24.03,23.99,24.03,167600.0,19.7068,19.7233,19.6904,19.7233,167600.0
2009-11-16 11:30:00,24.02,24.07,24.0,24.0,104400.0,19.715,19.7561,19.6986,19.6986,104400.0
2009-11-16 11:40:00,24.0,24.02,24.0,24.01,67200.0,19.6986,19.715,19.6986,19.7068,67200.0
2009-11-16 11:50:00,24.01,24.03,24.0,24.02,118800.0,19.7068,19.7233,19.6986,19.715,118800.0
2009-11-16 12:00:00,24.02,24.03,24.0,24.02,52400.0,19.715,19.7233,19.6986,19.715,52400.0
2009-11-16 12:10:00,24.02,24.05,24.0,24.0,88400.0,19.715,19.7397,19.6986,19.6986,88400.0
2009-11-16 12:20:00,24.0,24.04,23.96,24.03,115600.0,19.6986,19.7315,19.6658,19.7233,115600.0
2009-11-16 12:30:00,24.04,24.11,24.03,24.11,29200.0,19.7315,19.7889,19.7233,19.7889,29200.0
2009-11-16 12:40:00,24.1,24.21,24.09,24.21,93600.0,19.7807,19.871,19.7725,19.871,93600.0
2009-11-16 12:50:00,24.2,24.22,24.17,24.22,80600.0,19.8628,19.8792,19.8382,19.8792,80600.0
2009-11-16 13:00:00,24.22,24.24,24.17,24.2,142600.0,19.8792,19.8956,19.8382,19.8628,142600.0
2009-11-16 13:10:00,24.2,24.29,24.2,24.28,189400.0,19.8628,19.9367,19.8628,19.9284,189400.0
2009-11-16 13:20:00,24.28,24.36,24.28,24.36,113200.0,19.9284,19.9941,19.9284,19.9941,113200.0
2009-11-16 13:30:00,24.36,24.46,24.35,24.4,252000.0,19.9941,20.0762,19.9859,20.0269,252000.0
2009-11-16 13:40:00,24.39,24.42,24.35,24.37,246000.0,20.0187,20.0434,19.9859,20.0023,246000.0
2009-11-16 13:50:00,24.36,24.4,24.35,24.39,64800.0,19.9941,20.0269,19.9859,20.0187,64800.0
2009-11-16 14:00:00,24.39,24.45,24.39,24.41,135800.0,20.0187,20.068,20.0187,20.0351,135800.0
2009-11-16 14:10:00,24.41,24.41,24.36,24.36,89600.0,20.0351,20.0351,19.9941,19.9941,89600.0
2009-11-16 14:20:00,24.36,24.37,24.31,24.33,99600.0,19.9941,20.0023,19.9531,19.9695,99600.0
2009-11-16 14:30:00,24.33,24.34,24.29,24.29,136400.0,19.9695,19.9777,19.9367,19.9367,136400.0
2009-11-16 14:40:00,24.3,24.31,24.29,24.31,161400.0,19.9449,19.9531,19.9367,19.9531,161400.0
2009-11-16 14:50:00,24.31,24.33,24.28,24.3,195800.0,19.9531,19.9695,19.9284,19.9449,195800.0
2009-11-16 15:00:00,24.31,24.31,24.28,24.3,222200.0,19.9531,19.9531,19.9284,19.9449,222200.0
2009-11-16 15:10:00,24.3,24.34,24.28,24.29,243400.0,19.9449,19.9777,19.9284,19.9367,243400.0
2009-11-16 15:20:00,24.28,24.36,24.27,24.33,198600.0,19.9284,19.9941,19.9202,19.9695,198600.0
2009-11-16 15:30:00,24.34,24.44,24.33,24.44,191000.0,19.9777,20.0598,19.9695,20.0598,191000.0
2009-11-16 15:40:00,24.45,24.46,24.41,24.42,479600.0,20.068,20.0762,20.0351,20.0434,479600.0
2009-11-16 15:50:00,24.42,24.43,24.37,24.41,535200.0,20.0434,20.0516,20.0023,20.0351,535200.0
2009-11-17 09:30:00,24.34,24.38,24.28,24.36,83200.0,19.9777,20.0105,19.9284,19.9941,83200.0
2009-11-17 09:40:00,24.36,24.49,24.36,24.46,214200.0,19.9941,20.1008,19.9941,20.0762,214200.0
2009-11-17 09:50:00,24.45,24.48,24.43,24.45,73200.0,20.068,20.0926,20.0516,20.068,73200.0
2009-11-17 10:00:00,24.46,24.46,24.29,24.29,139600.0,20.0762,20.0762,19.9367,19.9367,139600.0
2009-11-17 10:10:00,24.29,24.36,24.27,24.3,123400.0,19.9367,19.9941,19.9202,19.9449,123400.0
2009-11-17 10:20:00,24.31,24.4,24.3,24.4,108800.0,19.9531,20.0269,19.9449,20.0269,108800.0
2009-11-17 10:30:00,24.4,24.4,24.3,24.31,145400.0,20.0269,20.0269,19.9449,19.9531,145400.0
2009-11-17 10:40:00,24.3,24.33,24.29,24.32,51200.0,19.9449,19.9695,19.9367,19.9613,51200.0
2009-11-17 10:50:00,24.31,24.43,24.29,24.42,91200.0,19.9531,20.0516,19.9367,20.0434,91200.0
2009-11-17 11:00:00,24.41,24.42,24.36,24.4,71200.0,20.0351,20.0434,19.9941,20.0269,71200.0
2009-11-17 11:10:00,24.41,24.46,24.3,24.33,199600.0,20.0351,20.0762,19.9449,19.9695,199600.0
2009-11-17 11:20:00,24.33,24.41,24.32,24.38,185000.0,19.9695,20.0351,19.9613,20.0105,185000.0
2009-11-17 11:30:00,24.38,24.4,24.31,24.33,106000.0,20.0105,20.0269,19.9531,19.9695,106000.0
2009-11-17 11:40:00,24.33,24.41,24.33,24.38,241400.0,19.9695,20.0351,19.9695,20.0105,241400.0
2009-11-17 11:50:00,24.39,24.43,24.38,24.41,221800.0,20.0187,20.0516,20.0105,20.0351,221800.0
2009-11-17 12:00:00,24.41,24.41,24.33,24.36,66200.0,20.0351,20.0351,19.9695,19.9941,66200.0
2009-11-17 12:10:00,24.36,24.4,24.35,24.36,82200.0,19.9941,20.0269,19.9859,19.9941,82200.0
2009-11-17 12:20:00,24.36,24.4,24.34,24.36,58800.0,19.9941,20.0269,19.9777,19.9941,58800.0
2009-11-17 12:30:00,24.35,24.38,24.3,24.31,104000.0,19.9859,20.0105,19.9449,19.9531,104000.0
2009-11-17 12:40:00,24.3,24.31,24.28,24.3,72400.0,19.9449,19.9531,19.9284,19.9449,72400.0
2009-11-17 12:50:00,24.3,24.41,24.29,24.37,283000.0,19.9449,20.0351,19.9367,20.0023,283000.0
2009-11-17 13:00:00,24.36,24.38,24.33,24.35,64000.0,19.9941,20.0105,19.9695,19.9859,64000.0
2009-11-17 13:10:00,24.36,24.42,24.35,24.42,68200.0,19.9941,20.0434,19.9859,20.0434,68200.0
2009-11-17 13:20:00,24.43,24.43,24.37,24.39,85600.0,20.0516,20.0516,20.0023,20.0187,85600.0
2009-11-17 13:30:00,24.4,24.43,24.39,24.43,56200.0,20.0269,20.0516,20.0187,20.0516,56200.0
2009-11-17 13:40:00,24.43,24.5,24.43,24.47,68400.0,20.0516,20.109,20.0516,20.0844,68400.0
2009-11-17 13:50:00,24.48,24.53,24.45,24.46,178200.0,20.0926,20.1336,20.068,20.0762,178200.0
2009-11-17 14:00:00,24.46,24.47,24.44,24.46,30600.0,20.0762,20.0844,20.0598,20.0762,30600.0
2009-11-17 14:10:00,24.46,24.5,24.46,24.5,62600.0,20.0762,20.109,20.0762,20.109,62600.0
2009-11-17 14:20:00,24.5,24.5,24.47,24.48,78600.0,20.109,20.109,20.0844,20.0926,78600.0
2009-11-17 14:30:00,24.47,24.48,24.46,24.47,70000.0,20.0844,20.0926,20.0762,20.0844,70000.0
2009-11-17 14:40:00,24.47,24.47,24.42,24.43,51200.0,20.0844,20.0844,20.0434,20.0516,51200.0
2009-11-17 14:50:00,24.42,24.46,24.39,24.46,53800.0,20.0434,20.0762,20.0187,20.0762,53800.0
2009-11-17 15:00:00,24.46,24.48,24.44,24.45,51600.0,20.0762,20.0926,20.0598,20.068,51600.0
2009-11-17 15:10:00,24.45,24.49,24.44,24.46,59400.0,20.068,20.1008,20.0598,20.0762,59400.0
2009-11-17 15:20:00,24.46,24.5,24.45,24.49,65400.0,20.0762,20.109,20.068,20.1008,65400.0
2009-11-17 15:30:00,24.49,24.54,24.49,24.53,112400.0,20.1008,20.1418,20.1008,20.1336,112400.0
2009-11-17 15:40:00,24.53,24.55,24.5,24.54,159200.0,20.1336,20.1501,20.109,20.1418,159200.0
2009-11-17 15:50:00,24.54,24.55,24.49,24.5,334400.0,20.1418,20.1501,20.1008,20.109,334400.0
2009-11-18 09:30:00,24.46,24.53,24.29,24.38,63800.0,20.0762,20.1336,19.9367,20.0105,63800.0
2009-11-18 09:40:00,24.37,24.45,24.36,24.37,24000.0,20.0023,20.068,19.9941,20.0023,24000.0
2009-11-18 09:50:00,24.36,24.36,24.2,24.28,95400.0,19.9941,19.9941,19.8628,19.9284,95400.0
2009-11-18 10:00:00,24.27,24.31,24.25,24.25,71400.0,19.9202,19.9531,19.9038,19.9038,71400.0
2009-11-18 10:10:00,24.25,24.32,24.24,24.3,70000.0,19.9038,19.9613,19.8956,19.9449,70000.0
2009-11-18 10:20:00,24.3,24.33,24.29,24.29,38400.0,19.9449,19.9695,19.9367,19.9367,38400.0
2009-11-18 10:30:00,24.29,24.29,24.2,24.23,56000.0,19.9367,19.9367,19.8628,19.8874,56000.0
2009-11-18 10:40:00,24.23,24.3,24.18,24.22,76400.0,19.8874,19.9449,19.8464,19.8792,76400.0
2009-11-18 10:50:00,24.21,24.22,24.12,24.14,35800.0,19.871,19.8792,19.7971,19.8135,35800.0
2009-11-18 11:00:00,24.15,24.2,24.13,24.14,50200.0,19.8217,19.8628,19.8053,19.8135,50200.0
2009-11-18 11:10:00,24.15,24.16,24.08,24.1,29400.0,19.8217,19.83,19.7643,19.7807,29400.0
2009-11-18 11:20:00,24.1,24.11,24.07,24.09,37200.0,19.7807,19.7889,19.7561,19.7725,37200.0
2009-11-18 11:30:00,24.1,24.11,24.06,24.1,55600.0,19.7807,19.7889,19.7479,19.7807,55600.0
2009-11-18 11:40:00,24.1,24.14,24.1,24.11,102000.0,19.7807,19.8135,19.7807,19.7889,102000.0
2009-11-18 11:50:00,24.11,24.11,24.06,24.06,124800.0,19.7889,19.7889,19.7479,19.7479,124800.0
2009-11-18 12:00:00,24.06,24.09,24.04,24.09,102000.0,19.7479,19.7725,19.7315,19.7725,102000.0
2009-11-18 12:10:00,24.09,24.11,24.04,24.07,128000.0,19.7725,19.7889,19.7315,19.7561,128000.0
2009-11-18 12:20:00,24.07,24.08,24.02,24.02,112200.0,19.7561,19.7643,19.715,19.715,112200.0
2009-11-18 12:30:00,24.02,24.06,24.02,24.04,97600.0,19.715,19.7479,19.715,19.7315,97600.0
2009-11-18 12:40:00,24.04,24.07,24.03,24.05,151200.0,19.7315,19.7561,19.7233,19.7397,151200.0
2009-11-18 12:50:00,24.04,24.05,23.97,23.99,142200.0,19.7315,19.7397,19.674,19.6904,142200.0
2009-11-18 13:00:00,23.99,24.0,23.92,23.93,253800.0,19.6904,19.6986,19.633,19.6412,253800.0
2009-11-18 13:10:00,23.92,23.93,23.92,23.93,73400.0,19.633,19.6412,19.633,19.6412,73400.0
2009-11-18 13:20:00,23.93,23.93,23.85,23.91,125600.0,19.6412,19.6412,19.5755,19.6248,125600.0
2009-11-18 13:30:00,23.91,23.96,23.9,23.94,72800.0,19.6248,19.6658,19.6165,19.6494,72800.0
2009-11-18 13:40:00,23.95,23.97,23.95,23.96,94800.0,19.6576,19.674,19.6576,19.6658,94800.0
2009-11-18 13:50:00,23.96,23.97,23.94,23.95,156800.0,19.6658,19.674,19.6494,19.6576,156800.0
2009-11-18 14:00:00,23.94,23.95,23.92,23.92,108200.0,19.6494,19.6576,19.633,19.633,108200.0
2009-11-18 14:10:00,23.92,23.93,23.92,23.92,56000.0,19.633,19.6412,19.633,19.633,56000.0
2009-11-18 14:20:00,23.92,23.93,23.92,23.92,41400.0,19.633,19.6412,19.633,19.633,41400.0
2009-11-18 14:30:00,23.92,23.95,23.91,23.91,133000.0,19.633,19.6576,19.6248,19.6248,133000.0
2009-11-18 14:40:00,23.92,23.93,23.89,23.92,115200.0,19.633,19.6412,19.6083,19.633,115200.0
2009-11-18 14:50:00,23.92,23.94,23.88,23.92,230400.0,19.633,19.6494,19.6001,19.633,230400.0
2009-11-18 15:00:00,23.93,24.12,23.93,24.11,422200.0,19.6412,19.7971,19.6412,19.7889,422200.0
2009-11-18 15:10:00,24.1,24.11,24.06,24.1,124600.0,19.7807,19.7889,19.7479,19.7807,124600.0
2009-11-18 15:20:00,24.09,24.11,24.05,24.05,104200.0,19.7725,19.7889,19.7397,19.7397,104200.0
2009-11-18 15:30:00,24.06,24.07,23.99,24.0,138600.0,19.7479,19.7561,19.6904,19.6986,138600.0
2009-11-18 15:40:00,24.0,24.06,24.0,24.05,162800.0,19.6986,19.7479,19.6986,19.7397,162800.0
2009-11-18 15:50:00,24.05,24.1,24.05,24.08,194200.0,19.7397,19.7807,19.7397,19.7643,194200.0
2009-11-19 09:30:00,23.93,23.97,23.56,23.56,100400.0,19.6412,19.674,19.3375,19.3375,100400.0
2009-11-19 09:40:00,23.56,23.63,23.54,23.61,101200.0,19.3375,19.3949,19.3211,19.3785,101200.0
2009-11-19 09:50:00,23.61,23.63,23.43,23.57,115000.0,19.3785,19.3949,19.2308,19.3457,115000.0
2009-11-19 10:00:00,23.56,23.6,23.5,23.6,48000.0,19.3375,19.3703,19.2882,19.3703,48000.0
2009-11-19 10:10:00,23.6,23.63,23.57,23.57,42000.0,19.3703,19.3949,19.3457,19.3457,42000.0
2009-11-19 10:20:00,23.57,23.64,23.57,23.6,90200.0,19.3457,19.4031,19.3457,19.3703,90200.0
2009-11-19 10:30:00,23.6,23.61,23.57,23.6,56600.0,19.3703,19.3785,19.3457,19.3703,56600.0
2009-11-19 10:40:00,23.6,23.63,23.58,23.58,51600.0,19.3703,19.3949,19.3539,19.3539,51600.0
2009-11-19 10:50:00,23.58,23.59,23.55,23.58,46600.0,19.3539,19.3621,19.3293,19.3539,46600.0
2009-11-19 11:00:00,23.56,23.57,23.43,23.43,69200.0,19.3375,19.3457,19.2308,19.2308,69200.0
2009-11-19 11:10:00,23.44,23.49,23.43,23.48,93400.0,19.239,19.28,19.2308,19.2718,93400.0
2009-11-19 11:20:00,23.49,23.5,23.43,23.45,90800.0,19.28,19.2882,19.2308,19.2472,90800.0
2009-11-19 11:30:00,23.45,23.5,23.45,23.49,94200.0,19.2472,19.2882,19.2472,19.28,94200.0
2009-11-19 11:40:00,23.49,23.54,23.49,23.5,69600.0,19.28,19.3211,19.28,19.2882,69600.0
2009-11-19 11:50:00,23.5,23.56,23.5,23.56,30200.0,19.2882,19.3375,19.2882,19.3375,30200.0
2009-11-19 12:00:00,23.55,23.56,23.49,23.51,119600.0,19.3293,19.3375,19.28,19.2964,119600.0
2009-11-19 12:10:00,23.51,23.52,23.47,23.52,73800.0,19.2964,19.3047,19.2636,19.3047,73800.0
2009-11-19 12:20:00,23.52,23.54,23.5,23.53,68200.0,19.3047,19.3211,19.2882,19.3129,68200.0
2009-11-19 12:30:00,23.53,23.56,23.53,23.56,74800.0,19.3129,19.3375,19.3129,19.3375,74800.0
2009-11-19 12:40:00,23.55,23.55,23.48,23.49,87800.0,19.3293,19.3293,19.2718,19.28,87800.0
2009-11-19 12:50:00,23.49,23.49,23.43,23.45,42600.0,19.28,19.28,19.2308,19.2472,42600.0
2009-11-19 13:00:00,23.46,23.52,23.46,23.5,29800.0,19.2554,19.3047,19.2554,19.2882,29800.0
2009-11-19 13:10:00,23.5,23.5,23.45,23.45,22600.0,19.2882,19.2882,19.2472,19.2472,22600.0
2009-11-19 13:20:00,23.46,23.48,23.45,23.46,21000.0,19.2554,19.2718,19.2472,19.2554,21000.0
2009-11-19 13:30:00,23.46,23.54,23.46,23.54,18600.0,19.2554,19.3211,19.2554,19.3211,18600.0
2009-11-19 13:40:00,23.54,23.55,23.5,23.53,32200.0,19.3211,19.3293,19.2882,19.3129,32200.0
2009-11-19 13:50:00,23.53,23.56,23.52,23.56,40200.0,19.3129,19.3375,19.3047,19.3375,40200.0
2009-11-19 14:00:00,23.55,23.55,23.49,23.5,42000.0,19.3293,19.3293,19.28,19.2882,42000.0
2009-11-19 14:10:00,23.5,23.52,23.49,23.52,39800.0,19.2882,19.3047,19.28,19.3047,39800.0
2009-11-19 14:20:00,23.52,23.56,23.51,23.52,32800.0,19.3047,19.3375,19.2964,19.3047,32800.0
2009-11-19 14:30:00,23.52,23.54,23.52,23.53,27600.0,19.3047,19.3211,19.3047,19.3129,27600.0
2009-11-19 14:40:00,23.53,23.57,23.53,23.56,24200.0,19.3129,19.3457,19.3129,19.3375,24200.0
2009-11-19 14:50:00,23.56,23.6,23.56,23.6,30800.0,19.3375,19.3703,19.3375,19.3703,30800.0
2009-11-19 15:00:00,23.6,23.61,23.55,23.57,40200.0,19.3703,19.3785,19.3293,19.3457,40200.0
2009-11-19 15:10:00,23.57,23.61,23.57,23.61,36000.0,19.3457,19.3785,19.3457,19.3785,36000.0
2009-11-19 15:20:00,23.61,23.64,23.61,23.63,72200.0,19.3785,19.4031,19.3785,19.3949,72200.0
2009-11-19 15:30:00,23.63,23.69,23.63,23.69,124200.0,19.3949,19.4442,19.3949,19.4442,124200.0
2009-11-19 15:40:00,23.68,23.8,23.68,23.8,188200.0,19.436,19.5345,19.436,19.5345,188200.0
2009-11-19 15:50:00,23.8,23.82,23.78,23.8,260800.0,19.5345,19.5509,19.5181,19.5345,260800.0
2009-11-20 09:30:00,23.71,23.93,23.62,23.81,259000.0,19.4606,19.6412,19.3867,19.5427,259000.0
2009-11-20 09:40:00,23.78,23.88,23.73,23.73,31800.0,19.5181,19.6001,19.477,19.477,31800.0
2009-11-20 09:50:00,23.73,23.75,23.66,23.68,48400.0,19.477,19.4934,19.4196,19.436,48400.0
2009-11-20 10:00:00,23.67,23.72,23.65,23.67,27000.0,19.4278,19.4688,19.4114,19.4278,27000.0
2009-11-20 10:10:00,23.67,23.71,23.65,23.68,29200.0,19.4278,19.4606,19.4114,19.436,29200.0
2009-11-20 10:20:00,23.68,23.7,23.64,23.66,334200.0,19.436,19.4524,19.4031,19.4196,334200.0
2009-11-20 10:30:00,23.66,23.66,23.54,23.56,166000.0,19.4196,19.4196,19.3211,19.3375,166000.0
2009-11-20 10:40:00,23.56,23.59,23.54,23.58,62000.0,19.3375,19.3621,19.3211,19.3539,62000.0
2009-11-20 10:50:00,23.57,23.58,23.48,23.5,145600.0,19.3457,19.3539,19.2718,19.2882,145600.0
2009-11-20 11:00:00,23.49,23.6,23.47,23.6,135200.0,19.28,19.3703,19.2636,19.3703,135200.0
2009-11-20 11:10:00,23.59,23.64,23.56,23.59,100200.0,19.3621,19.4031,19.3375,19.3621,100200.0
2009-11-20 11:20:00,23.59,23.63,23.56,23.57,104000.0,19.3621,19.3949,19.3375,19.3457,104000.0
2009-11-20 11:30:00,23.57,23.61,23.54,23.58,107000.0,19.3457,19.3785,19.3211,19.3539,107000.0
2009-11-20 11:40:00,23.57,23.59,23.53,23.59,75200.0,19.3457,19.3621,19.3129,19.3621,75200.0
2009-11-20 11:50:00,23.58,23.65,23.58,23.61,90000.0,19.3539,19.4114,19.3539,19.3785,90000.0
2009-11-20 12:00:00,23.62,23.62,23.55,23.56,66400.0,19.3867,19.3867,19.3293,19.3375,66400.0
2009-11-20 12:10:00,23.56,23.59,23.55,23.59,13800.0,19.3375,19.3621,19.3293,19.3621,13800.0
2009-11-20 12:20:00,23.58,23.61,23.58,23.61,22800.0,19.3539,19.3785,19.3539,19.3785,22800.0
2009-11-20 12:30:00,23.61,23.62,23.6,23.6,22000.0,19.3785,19.3867,19.3703,19.3703,22000.0
2009-11-20 12:40:00,23.6,23.6,23.57,23.59,37600.0,19.3703,19.3703,19.3457,19.3621,37600.0
2009-11-20 12:50:00,23.58,23.59,23.56,23.58,99400.0,19.3539,19.3621,19.3375,19.3539,99400.0
2009-11-20 13:00:00,23.58,23.64,23.58,23.64,20200.0,19.3539,19.4031,19.3539,19.4031,20200.0
2009-11-20 13:10:00,23.64,23.65,23.63,23.64,15800.0,19.4031,19.4114,19.3949,19.4031,15800.0
2009-11-20 13:20:00,23.64,23.64,23.63,23.63,14400.0,19.4031,19.4031,19.3949,19.3949,14400.0
2009-11-20 13:30:00,23.63,23.66,23.63,23.66,14800.0,19.3949,19.4196,19.3949,19.4196,14800.0
2009-11-20 13:40:00,23.66,23.71,23.66,23.68,96600.0,19.4196,19.4606,19.4196,19.436,96600.0
2009-11-20 13:50:00,23.68,23.72,23.66,23.7,99400.0,19.436,19.4688,19.4196,19.4524,99400.0
2009-11-20 14:00:00,23.7,23.71,23.67,23.67,26400.0,19.4524,19.4606,19.4278,19.4278,26400.0
2009-11-20 14:10:00,23.67,23.67,23.66,23.67,33600.0,19.4278,19.4278,19.4196,19.4278,33600.0
2009-11-20 14:20:00,23.66,23.66,23.64,23.65,16600.0,19.4196,19.4196,19.4031,19.4114,16600.0
2009-11-20 14:30:00,23.65,23.71,23.64,23.71,42800.0,19.4114,19.4606,19.4031,19.4606,42800.0
2009-11-20 14:40:00,23.71,23.73,23.7,23.73,100600.0,19.4606,19.477,19.4524,19.477,100600.0
2009-11-20 14:50:00,23.72,23.75,23.72,23.75,111000.0,19.4688,19.4934,19.4688,19.4934,111000.0
2009-11-20 15:00:00,23.75,23.81,23.75,23.81,105000.0,19.4934,19.5427,19.4934,19.5427,105000.0
2009-11-20 15:10:00,23.81,23.81,23.75,23.77,80600.0,19.5427,19.5427,19.4934,19.5098,80600.0
2009-11-20 15:20:00,23.77,23.78,23.73,23.78,88400.0,19.5098,19.5181,19.477,19.5181,88400.0
2009-11-20 15:30:00,23.78,23.87,23.78,23.86,160400.0,19.5181,19.5919,19.5181,19.5837,160400.0
2009-11-20 15:40:00,23.86,23.91,23.84,23.86,282200.0,19.5837,19.6248,19.5673,19.5837,282200.0
2009-11-20 15:50:00,23.87,23.97,23.85,23.94,594800.0,19.5919,19.674,19.5755,19.6494,594800.0
2009-11-23 09:30:00,24.21,24.57,24.2,24.57,89600.0,19.871,20.1665,19.8628,20.1665,89600.0
2009-11-23 09:40:00,24.57,24.61,24.5,24.58,101400.0,20.1665,20.1993,20.109,20.1747,101400.0
2009-11-23 09:50:00,24.57,24.58,24.43,24.46,77000.0,20.1665,20.1747,20.0516,20.0762,77000.0
2009-11-23 10:00:00,24.47,24.54,24.36,24.37,163000.0,20.0844,20.1418,19.9941,20.0023,163000.0
2009-11-23 10:10:00,24.37,24.42,24.34,24.39,92000.0,20.0023,20.0434,19.9777,20.0187,92000.0
2009-11-23 10:20:00,24.4,24.46,24.4,24.46,72800.0,20.0269,20.0762,20.0269,20.0762,72800.0
2009-11-23 10:30:00,24.46,24.49,24.43,24.46,90000.0,20.0762,20.1008,20.0516,20.0762,90000.0
2009-11-23 10:40:00,24.46,24.48,24.43,24.47,112600.0,20.0762,20.0926,20.0516,20.0844,112600.0
2009-11-23 10:50:00,24.47,24.47,24.4,24.42,141800.0,20.0844,20.0844,20.0269,20.0434,141800.0
2009-11-23 11:00:00,24.42,24.45,24.41,24.42,82200.0,20.0434,20.068,20.0351,20.0434,82200.0
2009-11-23 11:10:00,24.42,24.46,24.42,24.46,60000.0,20.0434,20.0762,20.0434,20.0762,60000.0
2009-11-23 11:20:00,24.46,24.49,24.46,24.46,39400.0,20.0762,20.1008,20.0762,20.0762,39400.0
2009-11-23 11:30:00,24.46,24.48,24.43,24.43,41400.0,20.0762,20.0926,20.0516,20.0516,41400.0
2009-11-23 11:40:00,24.43,24.43,24.34,24.35,112600.0,20.0516,20.0516,19.9777,19.9859,112600.0
2009-11-23 11:50:00,24.35,24.35,24.25,24.28,111600.0,19.9859,19.9859,19.9038,19.9284,111600.0
2009-11-23 12:00:00,24.28,24.33,24.27,24.32,46000.0,19.9284,19.9695,19.9202,19.9613,46000.0
2009-11-23 12:10:00,24.31,24.31,24.25,24.27,26600.0,19.9531,19.9531,19.9038,19.9202,26600.0
2009-11-23 12:20:00,24.27,24.27,24.23,24.24,41600.0,19.9202,19.9202,19.8874,19.8956,41600.0
2009-11-23 12:30:00,24.24,24.24,24.18,24.18,42400.0,19.8956,19.8956,19.8464,19.8464,42400.0
2009-11-23 12:40:00,24.18,24.24,24.18,24.21,33200.0,19.8464,19.8956,19.8464,19.871,33200.0
2009-11-23 12:50:00,24.21,24.24,24.2,24.23,41000.0,19.871,19.8956,19.8628,19.8874,41000.0
2009-11-23 13:00:00,24.23,24.27,24.23,24.27,27400.0,19.8874,19.9202,19.8874,19.9202,27400.0
2009-11-23 13:10:00,24.27,24.28,24.22,24.24,39800.0,19.9202,19.9284,19.8792,19.8956,39800.0
2009-11-23 13:20:00,24.25,24.25,24.23,24.23,28400.0,19.9038,19.9038,19.8874,19.8874,28400.0
2009-11-23 13:30:00,24.24,24.24,24.19,24.21,39200.0,19.8956,19.8956,19.8546,19.871,39200.0
2009-11-23 13:40:00,24.21,24.21,24.17,24.18,52800.0,19.871,19.871,19.8382,19.8464,52800.0
2009-11-23 13:50:00,24.18,24.2,24.15,24.2,37600.0,19.8464,19.8628,19.8217,19.8628,37600.0
2009-11-23 14:00:00,24.19,24.21,24.16,24.16,60000.0,19.8546,19.871,19.83,19.83,60000.0
2009-11-23 14:10:00,24.17,24.17,24.1,24.11,148400.0,19.8382,19.8382,19.7807,19.7889,148400.0
2009-11-23 14:20:00,24.11,24.19,24.11,24.19,33800.0,19.7889,19.8546,19.7889,19.8546,33800.0
2009-11-23 14:30:00,24.18,24.2,24.17,24.18,54000.0,19.8464,19.8628,19.8382,19.8464,54000.0
2009-11-23 14:40:00,24.19,24.19,24.11,24.13,41000.0,19.8546,19.8546,19.7889,19.8053,41000.0
2009-11-23 14:50:00,24.12,24.13,24.1,24.11,44600.0,19.7971,19.8053,19.7807,19.7889,44600.0
2009-11-23 15:00:00,24.11,24.12,24.1,24.11,105400.0,19.7889,19.7971,19.7807,19.7889,105400.0
2009-11-23 15:10:00,24.1,24.1,24.06,24.07,107000.0,19.7807,19.7807,19.7479,19.7561,107000.0
2009-11-23 15:20:00,24.07,24.1,24.05,24.06,127000.0,19.7561,19.7807,19.7397,19.7479,127000.0
2009-11-23 15:30:00,24.06,24.11,24.02,24.06,111200.0,19.7479,19.7889,19.715,19.7479,111200.0
2009-11-23 15:40:00,24.06,24.11,24.05,24.11,199400.0,19.7479,19.7889,19.7397,19.7889,199400.0
2009-11-23 15:50:00,24.11,24.14,24.09,24.12,211200.0,19.7889,19.8135,19.7725,19.7971,211200.0
2009-11-24 09:30:00,24.13,24.32,24.07,24.15,98400.0,19.8053,19.9613,19.7561,19.8217,98400.0
2009-11-24 09:40:00,24.16,24.2,24.05,24.13,66400.0,19.83,19.8628,19.7397,19.8053,66400.0
2009-11-24 09:50:00,24.13,24.13,23.91,23.93,63200.0,19.8053,19.8053,19.6248,19.6412,63200.0
2009-11-24 10:00:00,23.95,24.07,23.94,23.96,92000.0,19.6576,19.7561,19.6494,19.6658,92000.0
2009-11-24 10:10:00,23.96,24.07,23.94,24.04,73400.0,19.6658,19.7561,19.6494,19.7315,73400.0
2009-11-24 10:20:00,24.05,24.05,23.97,24.02,97400.0,19.7397,19.7397,19.674,19.715,97400.0
2009-11-24 10:30:00,24.02,24.05,23.99,24.03,135800.0,19.715,19.7397,19.6904,19.7233,135800.0
2009-11-24 10:40:00,24.03,24.18,24.02,24.14,82000.0,19.7233,19.8464,19.715,19.8135,82000.0
2009-11-24 10:50:00,24.14,24.17,24.13,24.14,83800.0,19.8135,19.8382,19.8053,19.8135,83800.0
2009-11-24 11:00:00,24.14,24.14,24.1,24.11,83000.0,19.8135,19.8135,19.7807,19.7889,83000.0
2009-11-24 11:10:00,24.12,24.15,24.08,24.09,33600.0,19.7971,19.8217,19.7643,19.7725,33600.0
2009-11-24 11:20:00,24.08,24.08,24.03,24.05,67000.0,19.7643,19.7643,19.7233,19.7397,67000.0
2009-11-24 11:30:00,24.06,24.09,24.04,24.09,88200.0,19.7479,19.7725,19.7315,19.7725,88200.0
2009-11-24 11:40:00,24.09,24.1,24.04,24.09,91000.0,19.7725,19.7807,19.7315,19.7725,91000.0
2009-11-24 11:50:00,24.08,24.16,24.07,24.15,37200.0,19.7643,19.83,19.7561,19.8217,37200.0
2009-11-24 12:00:00,24.16,24.18,24.14,24.17,33600.0,19.83,19.8464,19.8135,19.8382,33600.0
2009-11-24 12:10:00,24.18,24.18,24.14,24.15,124000.0,19.8464,19.8464,19.8135,19.8217,124000.0
2009-11-24 12:20:00,24.15,24.16,24.12,24.13,29200.0,19.8217,19.83,19.7971,19.8053,29200.0
2009-11-24 12:30:00,24.14,24.14,24.1,24.11,57600.0,19.8135,19.8135,19.7807,19.7889,57600.0
2009-11-24 12:40:00,24.11,24.14,24.09,24.11,61800.0,19.7889,19.8135,19.7725,19.7889,61800.0
2009-11-24 12:50:00,24.11,24.12,24.09,24.09,75800.0,19.7889,19.7971,19.7725,19.7725,75800.0
2009-11-24 13:00:00,24.09,24.09,24.03,24.03,115200.0,19.7725,19.7725,19.7233,19.7233,115200.0
2009-11-24 13:10:00,24.03,24.05,24.0,24.0,70400.0,19.7233,19.7397,19.6986,19.6986,70400.0
2009-11-24 13:20:00,24.02,24.04,24.02,24.02,45000.0,19.715,19.7315,19.715,19.715,45000.0
2009-11-24 13:30:00,24.02,24.03,24.0,24.03,40200.0,19.715,19.7233,19.6986,19.7233,40200.0
2009-11-24 13:40:00,24.03,24.03,24.01,24.02,31800.0,19.7233,19.7233,19.7068,19.715,31800.0
2009-11-24 13:50:00,24.02,24.03,24.02,24.03,30400.0,19.715,19.7233,19.715,19.7233,30400.0
2009-11-24 14:00:00,24.03,24.07,24.0,24.04,90600.0,19.7233,19.7561,19.6986,19.7315,90600.0
2009-11-24 14:10:00,24.04,24.05,24.0,24.01,57200.0,19.7315,19.7397,19.6986,19.7068,57200.0
2009-11-24 14:20:00,24.01,24.02,23.99,24.0,84000.0,19.7068,19.715,19.6904,19.6986,84000.0
2009-11-24 14:30:00,24.0,24.03,23.97,24.02,88600.0,19.6986,19.7233,19.674,19.715,88600.0
2009-11-24 14:40:00,24.01,24.08,24.0,24.08,65200.0,19.7068,19.7643,19.6986,19.7643,65200.0
2009-11-24 14:50:00,24.08,24.12,24.08,24.09,100400.0,19.7643,19.7971,19.7643,19.7725,100400.0
2009-11-24 15:00:00,24.09,24.1,24.06,24.07,69800.0,19.7725,19.7807,19.7479,19.7561,69800.0
2009-11-24 15:10:00,24.07,24.09,24.06,24.06,74000.0,19.7561,19.7725,19.7479,19.7479,74000.0
2009-11-24 15:20:00,24.05,24.09,24.05,24.08,83000.0,19.7397,19.7725,19.7397,19.7643,83000.0
2009-11-24 15:30:00,24.08,24.08,24.03,24.08,105000.0,19.7643,19.7643,19.7233,19.7643,105000.0
2009-11-24 15:40:00,24.07,24.09,23.99,24.0,159400.0,19.7561,19.7725,19.6904,19.6986,159400.0
2009-11-24 15:50:00,24.0,24.04,24.0,24.04,357200.0,19.6986,19.7315,19.6986,19.7315,357200.0
2009-11-25 09:30:00,24.07,24.07,23.9,23.91,7200.0,19.9814,19.9814,19.8403,19.8486,7200.0
2009-11-25 09:40:00,23.91,23.96,23.88,23.93,9600.0,19.8486,19.8901,19.8237,19.8652,9600.0
2009-11-25 09:50:00,23.93,24.02,23.91,24.0,128400.0,19.8652,19.9399,19.8486,19.9233,128400.0
2009-11-25 10:00:00,24.01,24.06,23.99,24.05,82400.0,19.9316,19.9731,19.915,19.9648,82400.0
2009-11-25 10:10:00,24.06,24.07,24.02,24.05,62400.0,19.9731,19.9814,19.9399,19.9648,62400.0
2009-11-25 10:20:00,24.05,24.05,23.9,23.93,84200.0,19.9648,19.9648,19.8403,19.8652,84200.0
2009-11-25 10:30:00,23.93,23.95,23.93,23.94,35800.0,19.8652,19.8818,19.8652,19.8735,35800.0
2009-11-25 10:40:00,23.94,24.05,23.93,24.05,59400.0,19.8735,19.9648,19.8652,19.9648,59400.0
2009-11-25 10:50:00,24.05,24.05,23.94,23.97,56800.0,19.9648,19.9648,19.8735,19.8984,56800.0
2009-11-25 11:00:00,23.98,24.03,23.96,24.0,62600.0,19.9067,19.9482,19.8901,19.9233,62600.0
2009-11-25 11:10:00,24.02,24.07,24.01,24.07,133200.0,19.9399,19.9814,19.9316,19.9814,133200.0
2009-11-25 11:20:00,24.07,24.13,24.06,24.11,135200.0,19.9814,20.0312,19.9731,20.0146,135200.0
2009-11-25 11:30:00,24.11,24.13,24.09,24.09,34800.0,20.0146,20.0312,19.998,19.998,34800.0
2009-11-25 11:40:00,24.09,24.1,24.09,24.1,11800.0,19.998,20.0063,19.998,20.0063,11800.0
2009-11-25 11:50:00,24.1,24.1,24.04,24.05,83000.0,20.0063,20.0063,19.9565,19.9648,83000.0
2009-11-25 12:00:00,24.05,24.07,24.04,24.05,54400.0,19.9648,19.9814,19.9565,19.9648,54400.0
2009-11-25 12:10:00,24.05,24.09,24.05,24.09,49600.0,19.9648,19.998,19.9648,19.998,49600.0
2009-11-25 12:20:00,24.09,24.11,24.07,24.11,63000.0,19.998,20.0146,19.9814,20.0146,63000.0
2009-11-25 12:30:00,24.1,24.12,24.09,24.09,52200.0,20.0063,20.0229,19.998,19.998,52200.0
2009-11-25 12:40:00,24.09,24.11,24.09,24.1,31600.0,19.998,20.0146,19.998,20.0063,31600.0
2009-11-25 12:50:00,24.1,24.11,24.09,24.11,30800.0,20.0063,20.0146,19.998,20.0146,30800.0
2009-11-25 13:00:00,24.1,24.11,24.09,24.11,33200.0,20.0063,20.0146,19.998,20.0146,33200.0
2009-11-25 13:10:00,24.11,24.12,24.1,24.11,49400.0,20.0146,20.0229,20.0063,20.0146,49400.0
2009-11-25 13:20:00,24.11,24.15,24.11,24.14,39400.0,20.0146,20.0478,20.0146,20.0395,39400.0
2009-11-25 13:30:00,24.14,24.14,24.08,24.08,65800.0,20.0395,20.0395,19.9897,19.9897,65800.0
2009-11-25 13:40:00,24.08,24.1,24.08,24.1,23800.0,19.9897,20.0063,19.9897,20.0063,23800.0
2009-11-25 13:50:00,24.1,24.1,24.05,24.06,43800.0,20.0063,20.0063,19.9648,19.9731,43800.0
2009-11-25 14:00:00,24.06,24.07,24.02,24.02,22200.0,19.9731,19.9814,19.9399,19.9399,22200.0
2009-11-25 14:10:00,24.02,24.03,24.02,24.02,41200.0,19.9399,19.9482,19.9399,19.9399,41200.0
2009-11-25 14:20:00,24.02,24.05,24.01,24.04,29600.0,19.9399,19.9648,19.9316,19.9565,29600.0
2009-11-25 14:30:00,24.04,24.04,24.03,24.03,29000.0,19.9565,19.9565,19.9482,19.9482,29000.0
2009-11-25 14:40:00,24.03,24.09,24.03,24.08,28400.0,19.9482,19.998,19.9482,19.9897,28400.0
2009-11-25 14:50:00,24.08,24.09,24.07,24.08,48400.0,19.9897,19.998,19.9814,19.9897,48400.0
2009-11-25 15:00:00,24.08,24.08,24.05,24.06,47000.0,19.9897,19.9897,19.9648,19.9731,47000.0
2009-11-25 15:10:00,24.06,24.09,24.06,24.08,49800.0,19.9731,19.998,19.9731,19.9897,49800.0
2009-11-25 15:20:00,24.08,24.08,24.06,24.06,55800.0,19.9897,19.9897,19.9731,19.9731,55800.0
2009-11-25 15:30:00,24.07,24.07,24.04,24.06,59200.0,19.9814,19.9814,19.9565,19.9731,59200.0
2009-11-25 15:40:00,24.05,24.09,24.05,24.08,136000.0,19.9648,19.998,19.9648,19.9897,136000.0
2009-11-25 15:50:00,24.08,24.11,24.08,24.1,178000.0,19.9897,20.0146,19.9897,20.0063,178000.0
2009-11-27 09:30:00,23.53,23.53,23.07,23.07,221400.0,19.5331,19.5331,19.1513,19.1513,221400.0
2009-11-27 09:40:00,23.09,23.31,23.09,23.3,178200.0,19.1679,19.3505,19.1679,19.3422,178200.0
2009-11-27 09:50:00,23.32,23.36,23.3,23.33,63600.0,19.3588,19.392,19.3422,19.3671,63600.0
2009-11-27 10:00:00,23.33,23.43,23.32,23.35,57600.0,19.3671,19.4501,19.3588,19.3837,57600.0
2009-11-27 10:10:00,23.35,23.43,23.35,23.43,155400.0,19.3837,19.4501,19.3837,19.4501,155400.0
2009-11-27 10:20:00,23.43,23.53,23.41,23.5,100400.0,19.4501,19.5331,19.4335,19.5082,100400.0
2009-11-27 10:30:00,23.5,23.52,23.46,23.52,53400.0,19.5082,19.5248,19.475,19.5248,53400.0
2009-11-27 10:40:00,23.53,23.55,23.53,23.55,31800.0,19.5331,19.5497,19.5331,19.5497,31800.0
2009-11-27 10:50:00,23.55,23.58,23.53,23.56,39200.0,19.5497,19.5747,19.5331,19.5581,39200.0
2009-11-27 11:00:00,23.57,23.59,23.55,23.55,46400.0,19.5664,19.583,19.5497,19.5497,46400.0
2009-11-27 11:10:00,23.55,23.57,23.54,23.54,62000.0,19.5497,19.5664,19.5414,19.5414,62000.0
2009-11-27 11:20:00,23.54,23.57,23.51,23.55,45200.0,19.5414,19.5664,19.5165,19.5497,45200.0
2009-11-27 11:30:00,23.56,23.57,23.52,23.57,9600.0,19.5581,19.5664,19.5248,19.5664,9600.0
2009-11-27 11:40:00,23.57,23.58,23.55,23.55,29800.0,19.5664,19.5747,19.5497,19.5497,29800.0
2009-11-27 11:50:00,23.55,23.57,23.54,23.55,23800.0,19.5497,19.5664,19.5414,19.5497,23800.0
2009-11-27 12:00:00,23.55,23.56,23.52,23.54,40800.0,19.5497,19.5581,19.5248,19.5414,40800.0
2009-11-27 12:10:00,23.54,23.55,23.52,23.52,16600.0,19.5414,19.5497,19.5248,19.5248,16600.0
2009-11-27 12:20:00,23.52,23.55,23.48,23.55,56600.0,19.5248,19.5497,19.4916,19.5497,56600.0
2009-11-27 12:30:00,23.54,23.56,23.5,23.56,75000.0,19.5414,19.5581,19.5082,19.5581,75000.0
2009-11-27 12:40:00,23.56,23.61,23.56,23.6,67800.0,19.5581,19.5996,19.5581,19.5913,67800.0
2009-11-27 12:50:00,23.6,23.6,23.45,23.48,151600.0,19.5913,19.5913,19.4667,19.4916,151600.0
2009-11-30 09:30:00,23.56,23.56,23.44,23.46,45800.0,19.5581,19.5581,19.4584,19.475,45800.0
2009-11-30 09:40:00,23.46,23.52,23.36,23.37,98000.0,19.475,19.5248,19.392,19.4003,98000.0
2009-11-30 09:50:00,23.37,23.47,23.35,23.45,50200.0,19.4003,19.4833,19.3837,19.4667,50200.0
2009-11-30 10:00:00,23.45,23.49,23.39,23.47,130200.0,19.4667,19.4999,19.4169,19.4833,130200.0
2009-11-30 10:10:00,23.47,23.49,23.43,23.47,122400.0,19.4833,19.4999,19.4501,19.4833,122400.0
2009-11-30 10:20:00,23.46,23.52,23.43,23.48,51400.0,19.475,19.5248,19.4501,19.4916,51400.0
2009-11-30 10:30:00,23.5,23.55,23.5,23.5,56200.0,19.5082,19.5497,19.5082,19.5082,56200.0
2009-11-30 10:40:00,23.5,23.52,23.44,23.45,60600.0,19.5082,19.5248,19.4584,19.4667,60600.0
2009-11-30 10:50:00,23.44,23.47,23.4,23.44,111800.0,19.4584,19.4833,19.4252,19.4584,111800.0
2009-11-30 11:00:00,23.43,23.43,23.35,23.38,35600.0,19.4501,19.4501,19.3837,19.4086,35600.0
2009-11-30 11:10:00,23.38,23.38,23.32,23.34,48400.0,19.4086,19.4086,19.3588,19.3754,48400.0
2009-11-30 11:20:00,23.34,23.34,23.25,23.25,49400.0,19.3754,19.3754,19.3007,19.3007,49400.0
2009-11-30 11:30:00,23.25,23.27,23.21,23.26,58000.0,19.3007,19.3173,19.2675,19.309,58000.0
2009-11-30 11:40:00,23.26,23.36,23.26,23.34,178800.0,19.309,19.392,19.309,19.3754,178800.0
2009-11-30 11:50:00,23.34,23.36,23.32,23.36,46800.0,19.3754,19.392,19.3588,19.392,46800.0
2009-11-30 12:00:00,23.35,23.36,23.29,23.31,48200.0,19.3837,19.392,19.3339,19.3505,48200.0
2009-11-30 12:10:00,23.31,23.38,23.3,23.37,25800.0,19.3505,19.4086,19.3422,19.4003,25800.0
2009-11-30 12:20:00,23.38,23.38,23.34,23.34,32200.0,19.4086,19.4086,19.3754,19.3754,32200.0
2009-11-30 12:30:00,23.35,23.35,23.29,23.3,36200.0,19.3837,19.3837,19.3339,19.3422,36200.0
2009-11-30 12:40:00,23.3,23.32,23.28,23.29,52800.0,19.3422,19.3588,19.3256,19.3339,52800.0
2009-11-30 12:50:00,23.29,23.33,23.28,23.31,55800.0,19.3339,19.3671,19.3256,19.3505,55800.0
2009-11-30 13:00:00,23.31,23.33,23.3,23.31,79000.0,19.3505,19.3671,19.3422,19.3505,79000.0
2009-11-30 13:10:00,23.32,23.32,23.29,23.3,53200.0,19.3588,19.3588,19.3339,19.3422,53200.0
2009-11-30 13:20:00,23.3,23.3,23.27,23.3,95800.0,19.3422,19.3422,19.3173,19.3422,95800.0
2009-11-30 13:30:00,23.3,23.33,23.3,23.31,94800.0,19.3422,19.3671,19.3422,19.3505,94800.0
2009-11-30 13:40:00,23.32,23.34,23.3,23.34,59200.0,19.3588,19.3754,19.3422,19.3754,59200.0
2009-11-30 13:50:00,23.34,23.35,23.31,23.32,61200.0,19.3754,19.3837,19.3505,19.3588,61200.0
2009-11-30 14:00:00,23.32,23.33,23.3,23.31,40600.0,19.3588,19.3671,19.3422,19.3505,40600.0
2009-11-30 14:10:00,23.31,23.36,23.31,23.33,34800.0,19.3505,19.392,19.3505,19.3671,34800.0
2009-11-30 14:20:00,23.33,23.35,23.32,23.34,47200.0,19.3671,19.3837,19.3588,19.3754,47200.0
2009-11-30 14:30:00,23.34,23.36,23.33,23.35,44400.0,19.3754,19.392,19.3671,19.3837,44400.0
2009-11-30 14:40:00,23.35,23.36,23.34,23.35,44400.0,19.3837,19.392,19.3754,19.3837,44400.0
2009-11-30 14:50:00,23.35,23.36,23.34,23.36,55600.0,19.3837,19.392,19.3754,19.392,55600.0
2009-11-30 15:00:00,23.36,23.38,23.35,23.38,46200.0,19.392,19.4086,19.3837,19.4086,46200.0
2009-11-30 15:10:00,23.38,23.43,23.37,23.41,70400.0,19.4086,19.4501,19.4003,19.4335,70400.0
2009-11-30 15:20:00,23.41,23.43,23.37,23.39,74000.0,19.4335,19.4501,19.4003,19.4169,74000.0
2009-11-30 15:30:00,23.39,23.42,23.38,23.42,176600.0,19.4169,19.4418,19.4086,19.4418,176600.0
2009-11-30 15:40:00,23.42,23.42,23.39,23.41,183200.0,19.4418,19.4418,19.4169,19.4335,183200.0
2009-11-30 15:50:00,23.41,23.47,23.41,23.42,180000.0,19.4335,19.4833,19.4335,19.4418,180000.0
2009-12-01 09:30:00,23.58,23.85,23.58,23.85,54800.0,19.5747,19.7988,19.5747,19.7988,54800.0
2009-12-01 09:40:00,23.86,23.97,23.86,23.93,74800.0,19.8071,19.8984,19.8071,19.8652,74800.0
2009-12-01 09:50:00,23.93,23.94,23.9,23.93,62800.0,19.8652,19.8735,19.8403,19.8652,62800.0
2009-12-01 10:00:00,23.93,23.98,23.9,23.97,190000.0,19.8652,19.9067,19.8403,19.8984,190000.0
2009-12-01 10:10:00,23.96,24.05,23.95,23.97,70200.0,19.8901,19.9648,19.8818,19.8984,70200.0
2009-12-01 10:20:00,23.96,24.0,23.93,23.99,71000.0,19.8901,19.9233,19.8652,19.915,71000.0
2009-12-01 10:30:00,24.0,24.05,23.99,24.0,64600.0,19.9233,19.9648,19.915,19.9233,64600.0
2009-12-01 10:40:00,24.0,24.03,23.99,24.02,31400.0,19.9233,19.9482,19.915,19.9399,31400.0
2009-12-01 10:50:00,24.02,24.03,24.0,24.02,39400.0,19.9399,19.9482,19.9233,19.9399,39400.0
2009-12-01 11:00:00,24.02,24.03,23.96,23.99,174600.0,19.9399,19.9482,19.8901,19.915,174600.0
2009-12-01 11:10:00,23.99,24.0,23.95,23.97,44600.0,19.915,19.9233,19.8818,19.8984,44600.0
2009-12-01 11:20:00,23.97,23.99,23.94,23.96,102400.0,19.8984,19.915,19.8735,19.8901,102400.0
2009-12-01 11:30:00,23.96,23.99,23.96,23.98,67800.0,19.8901,19.915,19.8901,19.9067,67800.0
2009-12-01 11:40:00,23.98,24.0,23.97,24.0,57400.0,19.9067,19.9233,19.8984,19.9233,57400.0
2009-12-01 11:50:00,24.0,24.0,23.99,24.0,55800.0,19.9233,19.9233,19.915,19.9233,55800.0
2009-12-01 12:00:00,24.0,24.02,23.99,24.0,34600.0,19.9233,19.9399,19.915,19.9233,34600.0
2009-12-01 12:10:00,24.02,24.02,24.0,24.0,21200.0,19.9399,19.9399,19.9233,19.9233,21200.0
2009-12-01 12:20:00,24.01,24.04,23.99,24.0,37200.0,19.9316,19.9565,19.915,19.9233,37200.0
2009-12-01 12:30:00,23.99,24.0,23.97,24.0,127200.0,19.915,19.9233,19.8984,19.9233,127200.0
2009-12-01 12:40:00,24.0,24.02,23.98,23.99,146200.0,19.9233,19.9399,19.9067,19.915,146200.0
2009-12-01 12:50:00,23.99,23.99,23.97,23.99,59000.0,19.915,19.915,19.8984,19.915,59000.0
2009-12-01 13:00:00,23.99,23.99,23.98,23.99,12800.0,19.915,19.915,19.9067,19.915,12800.0
2009-12-01 13:10:00,23.99,24.02,23.99,24.02,38400.0,19.915,19.9399,19.915,19.9399,38400.0
2009-12-01 13:20:00,24.02,24.07,24.0,24.05,38200.0,19.9399,19.9814,19.9233,19.9648,38200.0
2009-12-01 13:30:00,24.05,24.12,24.05,24.12,227200.0,19.9648,20.0229,19.9648,20.0229,227200.0
2009-12-01 13:40:00,24.11,24.11,24.09,24.1,30400.0,20.0146,20.0146,19.998,20.0063,30400.0
2009-12-01 13:50:00,24.11,24.16,24.1,24.14,57000.0,20.0146,20.0561,20.0063,20.0395,57000.0
2009-12-01 14:00:00,24.13,24.16,24.12,24.15,66600.0,20.0312,20.0561,20.0229,20.0478,66600.0
2009-12-01 14:10:00,24.15,24.15,24.13,24.14,65000.0,20.0478,20.0478,20.0312,20.0395,65000.0
2009-12-01 14:20:00,24.14,24.21,24.13,24.21,65600.0,20.0395,20.0976,20.0312,20.0976,65600.0
2009-12-01 14:30:00,24.2,24.25,24.2,24.25,154600.0,20.0893,20.1308,20.0893,20.1308,154600.0
2009-12-01 14:40:00,24.25,24.25,24.2,24.23,160400.0,20.1308,20.1308,20.0893,20.1142,160400.0
2009-12-01 14:50:00,24.24,24.24,24.21,24.22,110800.0,20.1225,20.1225,20.0976,20.1059,110800.0
2009-12-01 15:00:00,24.22,24.22,24.16,24.17,103600.0,20.1059,20.1059,20.0561,20.0644,103600.0
2009-12-01 15:10:00,24.17,24.22,24.17,24.21,57400.0,20.0644,20.1059,20.0644,20.0976,57400.0
2009-12-01 15:20:00,24.21,24.24,24.2,24.24,98800.0,20.0976,20.1225,20.0893,20.1225,98800.0
2009-12-01 15:30:00,24.24,24.25,24.21,24.23,189800.0,20.1225,20.1308,20.0976,20.1142,189800.0
2009-12-01 15:40:00,24.23,24.35,24.22,24.33,233600.0,20.1142,20.2139,20.1059,20.1973,233600.0
2009-12-01 15:50:00,24.33,24.36,24.32,24.32,526400.0,20.1973,20.2222,20.189,20.189,526400.0
2009-12-02 09:30:00,24.3,24.58,24.23,24.5,75400.0,20.1724,20.4048,20.1142,20.3384,75400.0
2009-12-02 09:40:00,24.5,24.55,24.48,24.51,92000.0,20.3384,20.3799,20.3218,20.3467,92000.0
2009-12-02 09:50:00,24.52,24.58,24.51,24.54,75600.0,20.355,20.4048,20.3467,20.3716,75600.0
2009-12-02 10:00:00,24.54,24.6,24.53,24.56,87000.0,20.3716,20.4214,20.3633,20.3882,87000.0
2009-12-02 10:10:00,24.56,24.69,24.56,24.64,65000.0,20.3882,20.4961,20.3882,20.4546,65000.0
2009-12-02 10:20:00,24.64,24.65,24.6,24.61,34400.0,20.4546,20.4629,20.4214,20.4297,34400.0
2009-12-02 10:30:00,24.61,24.62,24.54,24.62,106400.0,20.4297,20.438,20.3716,20.438,106400.0
2009-12-02 10:40:00,24.63,24.68,24.62,24.67,42800.0,20.4463,20.4878,20.438,20.4795,42800.0
2009-12-02 10:50:00,24.68,24.73,24.67,24.71,47600.0,20.4878,20.5293,20.4795,20.5127,47600.0
2009-12-02 11:00:00,24.69,24.7,24.6,24.64,59800.0,20.4961,20.5044,20.4214,20.4546,59800.0
2009-12-02 11:10:00,24.64,24.67,24.61,24.64,87200.0,20.4546,20.4795,20.4297,20.4546,87200.0
2009-12-02 11:20:00,24.65,24.68,24.63,24.68,52600.0,20.4629,20.4878,20.4463,20.4878,52600.0
2009-12-02 11:30:00,24.68,24.71,24.66,24.69,43200.0,20.4878,20.5127,20.4712,20.4961,43200.0
2009-12-02 11:40:00,24.68,24.69,24.65,24.67,31400.0,20.4878,20.4961,20.4629,20.4795,31400.0
2009-12-02 11:50:00,24.68,24.68,24.65,24.68,67800.0,20.4878,20.4878,20.4629,20.4878,67800.0
2009-12-02 12:00:00,24.68,24.7,24.68,24.69,57600.0,20.4878,20.5044,20.4878,20.4961,57600.0
2009-12-02 12:10:00,24.7,24.73,24.64,24.64,120800.0,20.5044,20.5293,20.4546,20.4546,120800.0
2009-12-02 12:20:00,24.64,24.65,24.58,24.59,238800.0,20.4546,20.4629,20.4048,20.4131,238800.0
2009-12-02 12:30:00,24.59,24.61,24.56,24.6,96800.0,20.4131,20.4297,20.3882,20.4214,96800.0
2009-12-02 12:40:00,24.61,24.65,24.58,24.65,51000.0,20.4297,20.4629,20.4048,20.4629,51000.0
2009-12-02 12:50:00,24.65,24.65,24.6,24.64,54600.0,20.4629,20.4629,20.4214,20.4546,54600.0
2009-12-02 13:00:00,24.64,24.66,24.61,24.63,46600.0,20.4546,20.4712,20.4297,20.4463,46600.0
2009-12-02 13:10:00,24.63,24.66,24.61,24.64,35200.0,20.4463,20.4712,20.4297,20.4546,35200.0
2009-12-02 13:20:00,24.64,24.66,24.61,24.61,25800.0,20.4546,20.4712,20.4297,20.4297,25800.0
2009-12-02 13:30:00,24.61,24.65,24.61,24.62,33800.0,20.4297,20.4629,20.4297,20.438,33800.0
2009-12-02 13:40:00,24.61,24.7,24.61,24.69,51600.0,20.4297,20.5044,20.4297,20.4961,51600.0
2009-12-02 13:50:00,24.7,24.71,24.68,24.7,35000.0,20.5044,20.5127,20.4878,20.5044,35000.0
2009-12-02 14:00:00,24.7,24.72,24.64,24.65,108600.0,20.5044,20.521,20.4546,20.4629,108600.0
2009-12-02 14:10:00,24.66,24.68,24.63,24.63,60000.0,20.4712,20.4878,20.4463,20.4463,60000.0
2009-12-02 14:20:00,24.63,24.71,24.63,24.7,69800.0,20.4463,20.5127,20.4463,20.5044,69800.0
2009-12-02 14:30:00,24.7,24.72,24.67,24.69,82000.0,20.5044,20.521,20.4795,20.4961,82000.0
2009-12-02 14:40:00,24.69,24.74,24.69,24.72,85800.0,20.4961,20.5376,20.4961,20.521,85800.0
2009-12-02 14:50:00,24.72,24.74,24.7,24.71,94400.0,20.521,20.5376,20.5044,20.5127,94400.0
2009-12-02 15:00:00,24.71,24.72,24.67,24.69,136600.0,20.5127,20.521,20.4795,20.4961,136600.0
2009-12-02 15:10:00,24.68,24.72,24.67,24.72,158000.0,20.4878,20.521,20.4795,20.521,158000.0
2009-12-02 15:20:00,24.71,24.71,24.67,24.69,131400.0,20.5127,20.5127,20.4795,20.4961,131400.0
2009-12-02 15:30:00,24.69,24.74,24.65,24.73,196400.0,20.4961,20.5376,20.4629,20.5293,196400.0
2009-12-02 15:40:00,24.74,24.77,24.71,24.76,166400.0,20.5376,20.5625,20.5127,20.5542,166400.0
2009-12-02 15:50:00,24.76,24.77,24.7,24.74,238000.0,20.5542,20.5625,20.5044,20.5376,238000.0
2009-12-03 09:30:00,24.72,24.88,24.72,24.83,107600.0,20.521,20.6538,20.521,20.6123,107600.0
2009-12-03 09:40:00,24.82,24.86,24.75,24.79,174400.0,20.604,20.6372,20.5459,20.5791,174400.0
2009-12-03 09:50:00,24.79,24.8,24.69,24.73,127400.0,20.5791,20.5874,20.4961,20.5293,127400.0
2009-12-03 10:00:00,24.73,24.75,24.6,24.7,147400.0,20.5293,20.5459,20.4214,20.5044,147400.0
2009-12-03 10:10:00,24.71,24.74,24.6,24.61,175800.0,20.5127,20.5376,20.4214,20.4297,175800.0
2009-12-03 10:20:00,24.61,24.68,24.61,24.68,54600.0,20.4297,20.4878,20.4297,20.4878,54600.0
2009-12-03 10:30:00,24.68,24.68,24.63,24.65,81000.0,20.4878,20.4878,20.4463,20.4629,81000.0
2009-12-03 10:40:00,24.66,24.71,24.6,24.71,100800.0,20.4712,20.5127,20.4214,20.5127,100800.0
2009-12-03 10:50:00,24.71,24.76,24.67,24.76,62000.0,20.5127,20.5542,20.4795,20.5542,62000.0
2009-12-03 11:00:00,24.75,24.77,24.68,24.71,58800.0,20.5459,20.5625,20.4878,20.5127,58800.0
2009-12-03 11:10:00,24.71,24.78,24.71,24.77,65000.0,20.5127,20.5708,20.5127,20.5625,65000.0
2009-12-03 11:20:00,24.78,24.85,24.73,24.84,87200.0,20.5708,20.6289,20.5293,20.6206,87200.0
2009-12-03 11:30:00,24.84,24.88,24.82,24.83,117800.0,20.6206,20.6538,20.604,20.6123,117800.0
2009-12-03 11:40:00,24.83,24.87,24.82,24.86,78800.0,20.6123,20.6455,20.604,20.6372,78800.0
2009-12-03 11:50:00,24.86,24.92,24.86,24.92,142600.0,20.6372,20.687,20.6372,20.687,142600.0
2009-12-03 12:00:00,24.91,24.96,24.9,24.96,88400.0,20.6787,20.7202,20.6704,20.7202,88400.0
2009-12-03 12:10:00,24.96,24.97,24.93,24.94,70400.0,20.7202,20.7285,20.6953,20.7036,70400.0
2009-12-03 12:20:00,24.94,24.96,24.92,24.92,143200.0,20.7036,20.7202,20.687,20.687,143200.0
2009-12-03 12:30:00,24.92,24.95,24.89,24.91,94600.0,20.687,20.7119,20.6621,20.6787,94600.0
2009-12-03 12:40:00,24.92,24.95,24.9,24.95,43400.0,20.687,20.7119,20.6704,20.7119,43400.0
2009-12-03 12:50:00,24.95,24.99,24.95,24.98,73400.0,20.7119,20.7451,20.7119,20.7368,73400.0
2009-12-03 13:00:00,24.98,24.99,24.96,24.98,153200.0,20.7368,20.7451,20.7202,20.7368,153200.0
2009-12-03 13:10:00,24.98,25.0,24.95,24.99,178600.0,20.7368,20.7534,20.7119,20.7451,178600.0
2009-12-03 13:20:00,24.99,25.03,24.99,25.0,306000.0,20.7451,20.7784,20.7451,20.7534,306000.0
2009-12-03 13:30:00,24.99,25.0,24.9,24.91,214000.0,20.7451,20.7534,20.6704,20.6787,214000.0
2009-12-03 13:40:00,24.91,24.92,24.86,24.91,124400.0,20.6787,20.687,20.6372,20.6787,124400.0
2009-12-03 13:50:00,24.9,24.9,24.85,24.86,71000.0,20.6704,20.6704,20.6289,20.6372,71000.0
2009-12-03 14:00:00,24.86,24.92,24.86,24.92,130400.0,20.6372,20.687,20.6372,20.687,130400.0
2009-12-03 14:10:00,24.92,24.96,24.91,24.91,85400.0,20.687,20.7202,20.6787,20.6787,85400.0
2009-12-03 14:20:00,24.91,24.96,24.91,24.95,98800.0,20.6787,20.7202,20.6787,20.7119,98800.0
2009-12-03 14:30:00,24.94,24.96,24.93,24.93,70400.0,20.7036,20.7202,20.6953,20.6953,70400.0
2009-12-03 14:40:00,24.93,24.95,24.92,24.93,51800.0,20.6953,20.7119,20.687,20.6953,51800.0
2009-12-03 14:50:00,24.92,24.93,24.89,24.89,100200.0,20.687,20.6953,20.6621,20.6621,100200.0
2009-12-03 15:00:00,24.9,24.9,24.86,24.89,99800.0,20.6704,20.6704,20.6372,20.6621,99800.0
2009-12-03 15:10:00,24.89,24.92,24.89,24.9,114200.0,20.6621,20.687,20.6621,20.6704,114200.0
2009-12-03 15:20:00,24.9,24.93,24.86,24.87,150800.0,20.6704,20.6953,20.6372,20.6455,150800.0
2009-12-03 15:30:00,24.86,24.89,24.8,24.81,211400.0,20.6372,20.6621,20.5874,20.5957,211400.0
2009-12-03 15:40:00,24.81,24.83,24.67,24.68,454000.0,20.5957,20.6123,20.4795,20.4878,454000.0
2009-12-03 15:50:00,24.69,24.7,24.63,24.68,363200.0,20.4961,20.5044,20.4463,20.4878,363200.0
2009-12-04 09:30:00,24.89,25.0,24.7,24.87,181000.0,20.6621,20.7534,20.5044,20.6455,181000.0
2009-12-04 09:40:00,24.9,24.97,24.85,24.94,79400.0,20.6704,20.7285,20.6289,20.7036,79400.0
2009-12-04 09:50:00,24.95,24.95,24.86,24.88,82400.0,20.7119,20.7119,20.6372,20.6538,82400.0
2009-12-04 10:00:00,24.89,24.92,24.79,24.9,136200.0,20.6621,20.687,20.5791,20.6704,136200.0
2009-12-04 10:10:00,24.9,24.95,24.86,24.86,99000.0,20.6704,20.7119,20.6372,20.6372,99000.0
2009-12-04 10:20:00,24.86,24.91,24.83,24.86,83200.0,20.6372,20.6787,20.6123,20.6372,83200.0
2009-12-04 10:30:00,24.86,24.86,24.79,24.83,109200.0,20.6372,20.6372,20.5791,20.6123,109200.0
2009-12-04 10:40:00,24.83,24.9,24.79,24.86,72800.0,20.6123,20.6704,20.5791,20.6372,72800.0
2009-12-04 10:50:00,24.86,24.86,24.77,24.79,51800.0,20.6372,20.6372,20.5625,20.5791,51800.0
2009-12-04 11:00:00,24.8,24.81,24.74,24.76,96600.0,20.5874,20.5957,20.5376,20.5542,96600.0
2009-12-04 11:10:00,24.77,24.77,24.71,24.74,48200.0,20.5625,20.5625,20.5127,20.5376,48200.0
2009-12-04 11:20:00,24.74,24.81,24.66,24.66,53200.0,20.5376,20.5957,20.4712,20.4712,53200.0
2009-12-04 11:30:00,24.66,24.66,24.6,24.65,181800.0,20.4712,20.4712,20.4214,20.4629,181800.0
2009-12-04 11:40:00,24.63,24.64,24.4,24.49,124200.0,20.4463,20.4546,20.2554,20.3301,124200.0
2009-12-04 11:50:00,24.49,24.53,24.44,24.49,87400.0,20.3301,20.3633,20.2886,20.3301,87400.0
2009-12-04 12:00:00,24.49,24.52,24.45,24.46,73000.0,20.3301,20.355,20.2969,20.3052,73000.0
2009-12-04 12:10:00,24.46,24.5,24.44,24.46,62000.0,20.3052,20.3384,20.2886,20.3052,62000.0
2009-12-04 12:20:00,24.46,24.52,24.44,24.48,56000.0,20.3052,20.355,20.2886,20.3218,56000.0
2009-12-04 12:30:00,24.49,24.52,24.48,24.5,129400.0,20.3301,20.355,20.3218,20.3384,129400.0
2009-12-04 12:40:00,24.5,24.51,24.47,24.48,36400.0,20.3384,20.3467,20.3135,20.3218,36400.0
2009-12-04 12:50:00,24.48,24.53,24.47,24.51,90400.0,20.3218,20.3633,20.3135,20.3467,90400.0
2009-12-04 13:00:00,24.51,24.58,24.5,24.55,70800.0,20.3467,20.4048,20.3384,20.3799,70800.0
2009-12-04 13:10:00,24.55,24.57,24.47,24.52,43800.0,20.3799,20.3965,20.3135,20.355,43800.0
2009-12-04 13:20:00,24.52,24.53,24.5,24.5,101400.0,20.355,20.3633,20.3384,20.3384,101400.0
2009-12-04 13:30:00,24.5,24.53,24.5,24.53,137000.0,20.3384,20.3633,20.3384,20.3633,137000.0
2009-12-04 13:40:00,24.53,24.58,24.52,24.53,53400.0,20.3633,20.4048,20.355,20.3633,53400.0
2009-12-04 13:50:00,24.52,24.54,24.49,24.5,100600.0,20.355,20.3716,20.3301,20.3384,100600.0
2009-12-04 14:00:00,24.5,24.55,24.48,24.49,129400.0,20.3384,20.3799,20.3218,20.3301,129400.0
2009-12-04 14:10:00,24.5,24.53,24.47,24.5,123200.0,20.3384,20.3633,20.3135,20.3384,123200.0
2009-12-04 14:20:00,24.51,24.53,24.48,24.5,123400.0,20.3467,20.3633,20.3218,20.3384,123400.0
2009-12-04 14:30:00,24.5,24.57,24.5,24.53,98600.0,20.3384,20.3965,20.3384,20.3633,98600.0
2009-12-04 14:40:00,24.52,24.55,24.5,24.5,93000.0,20.355,20.3799,20.3384,20.3384,93000.0
2009-12-04 14:50:00,24.5,24.57,24.49,24.52,173000.0,20.3384,20.3965,20.3301,20.355,173000.0
2009-12-04 15:00:00,24.52,24.61,24.5,24.57,140200.0,20.355,20.4297,20.3384,20.3965,140200.0
2009-12-04 15:10:00,24.57,24.67,24.57,24.61,156200.0,20.3965,20.4795,20.3965,20.4297,156200.0
2009-12-04 15:20:00,24.61,24.68,24.57,24.59,115800.0,20.4297,20.4878,20.3965,20.4131,115800.0
2009-12-04 15:30:00,24.59,24.64,24.52,24.52,160800.0,20.4131,20.4546,20.355,20.355,160800.0
2009-12-04 15:40:00,24.53,24.6,24.52,24.54,379400.0,20.3633,20.4214,20.355,20.3716,379400.0
2009-12-04 15:50:00,24.54,24.57,24.43,24.53,1115600.0,20.3716,20.3965,20.2803,20.3633,1115600.0
2009-12-07 09:30:00,24.42,24.42,24.2,24.3,191400.0,20.272,20.272,20.0893,20.1724,191400.0
2009-12-07 09:40:00,24.32,24.32,24.21,24.25,147600.0,20.189,20.189,20.0976,20.1308,147600.0
2009-12-07 09:50:00,24.25,24.42,24.25,24.4,129600.0,20.1308,20.272,20.1308,20.2554,129600.0
2009-12-07 10:00:00,24.4,24.43,24.34,24.36,151000.0,20.2554,20.2803,20.2056,20.2222,151000.0
2009-12-07 10:10:00,24.36,24.43,24.35,24.43,137600.0,20.2222,20.2803,20.2139,20.2803,137600.0
2009-12-07 10:20:00,24.42,24.49,24.41,24.47,140000.0,20.272,20.3301,20.2637,20.3135,140000.0
2009-12-07 10:30:00,24.49,24.54,24.48,24.5,142800.0,20.3301,20.3716,20.3218,20.3384,142800.0
2009-12-07 10:40:00,24.5,24.54,24.49,24.54,114200.0,20.3384,20.3716,20.3301,20.3716,114200.0
2009-12-07 10:50:00,24.53,24.6,24.53,24.59,119600.0,20.3633,20.4214,20.3633,20.4131,119600.0
2009-12-07 11:00:00,24.59,24.63,24.56,24.63,137000.0,20.4131,20.4463,20.3882,20.4463,137000.0
2009-12-07 11:10:00,24.62,24.66,24.6,24.65,108600.0,20.438,20.4712,20.4214,20.4629,108600.0
2009-12-07 11:20:00,24.65,24.66,24.61,24.61,65200.0,20.4629,20.4712,20.4297,20.4297,65200.0
2009-12-07 11:30:00,24.6,24.64,24.6,24.63,185200.0,20.4214,20.4546,20.4214,20.4463,185200.0
2009-12-07 11:40:00,24.63,24.68,24.62,24.66,144600.0,20.4463,20.4878,20.438,20.4712,144600.0
2009-12-07 11:50:00,24.67,24.67,24.61,24.63,64200.0,20.4795,20.4795,20.4297,20.4463,64200.0
2009-12-07 12:00:00,24.63,24.66,24.61,24.65,34400.0,20.4463,20.4712,20.4297,20.4629,34400.0
2009-12-07 12:10:00,24.65,24.66,24.64,24.64,112600.0,20.4629,20.4712,20.4546,20.4546,112600.0
2009-12-07 12:20:00,24.64,24.65,24.62,24.64,49200.0,20.4546,20.4629,20.438,20.4546,49200.0
2009-12-07 12:30:00,24.64,24.74,24.63,24.68,106000.0,20.4546,20.5376,20.4463,20.4878,106000.0
2009-12-07 12:40:00,24.68,24.7,24.64,24.67,90800.0,20.4878,20.5044,20.4546,20.4795,90800.0
2009-12-07 12:50:00,24.67,24.7,24.66,24.68,59800.0,20.4795,20.5044,20.4712,20.4878,59800.0
2009-12-07 13:00:00,24.67,24.67,24.61,24.64,58400.0,20.4795,20.4795,20.4297,20.4546,58400.0
2009-12-07 13:10:00,24.64,24.69,24.62,24.66,94600.0,20.4546,20.4961,20.438,20.4712,94600.0
2009-12-07 13:20:00,24.66,24.7,24.63,24.63,84400.0,20.4712,20.5044,20.4463,20.4463,84400.0
2009-12-07 13:30:00,24.63,24.69,24.61,24.67,83000.0,20.4463,20.4961,20.4297,20.4795,83000.0
2009-12-07 13:40:00,24.67,24.71,24.67,24.68,52800.0,20.4795,20.5127,20.4795,20.4878,52800.0
2009-12-07 13:50:00,24.68,24.68,24.61,24.65,51600.0,20.4878,20.4878,20.4297,20.4629,51600.0
2009-12-07 14:00:00,24.65,24.65,24.62,24.63,44600.0,20.4629,20.4629,20.438,20.4463,44600.0
2009-12-07 14:10:00,24.62,24.63,24.59,24.59,164400.0,20.438,20.4463,20.4131,20.4131,164400.0
2009-12-07 14:20:00,24.6,24.61,24.57,24.6,67200.0,20.4214,20.4297,20.3965,20.4214,67200.0
2009-12-07 14:30:00,24.6,24.6,24.49,24.52,85800.0,20.4214,20.4214,20.3301,20.355,85800.0
2009-12-07 14:40:00,24.52,24.53,24.46,24.47,98000.0,20.355,20.3633,20.3052,20.3135,98000.0
2009-12-07 14:50:00,24.47,24.5,24.46,24.5,76400.0,20.3135,20.3384,20.3052,20.3384,76400.0
2009-12-07 15:00:00,24.5,24.53,24.45,24.53,97400.0,20.3384,20.3633,20.2969,20.3633,97400.0
2009-12-07 15:10:00,24.53,24.57,24.53,24.53,69600.0,20.3633,20.3965,20.3633,20.3633,69600.0
2009-12-07 15:20:00,24.53,24.55,24.5,24.53,76600.0,20.3633,20.3799,20.3384,20.3633,76600.0
2009-12-07 15:30:00,24.53,24.57,24.53,24.54,106400.0,20.3633,20.3965,20.3633,20.3716,106400.0
2009-12-07 15:40:00,24.55,24.57,24.54,24.55,163400.0,20.3799,20.3965,20.3716,20.3799,163400.0
2009-12-07 15:50:00,24.55,24.56,24.52,24.55,149400.0,20.3799,20.3882,20.355,20.3799,149400.0
2009-12-08 09:30:00,24.43,24.43,24.11,24.19,124000.0,20.2803,20.2803,20.0146,20.081,124000.0
2009-12-08 09:40:00,24.18,24.18,24.02,24.08,115800.0,20.0727,20.0727,19.9399,19.9897,115800.0
2009-12-08 09:50:00,24.07,24.15,24.04,24.11,369400.0,19.9814,20.0478,19.9565,20.0146,369400.0
2009-12-08 10:00:00,24.1,24.18,24.05,24.15,118600.0,20.0063,20.0727,19.9648,20.0478,118600.0
2009-12-08 10:10:00,24.16,24.2,24.13,24.14,180400.0,20.0561,20.0893,20.0312,20.0395,180400.0
2009-12-08 10:20:00,24.15,24.17,24.0,24.01,177000.0,20.0478,20.0644,19.9233,19.9316,177000.0
2009-12-08 10:30:00,24.0,24.07,23.94,24.04,208600.0,19.9233,19.9814,19.8735,19.9565,208600.0
2009-12-08 10:40:00,24.04,24.05,23.99,24.0,152400.0,19.9565,19.9648,19.915,19.9233,152400.0
2009-12-08 10:50:00,24.0,24.1,24.0,24.07,98600.0,19.9233,20.0063,19.9233,19.9814,98600.0
2009-12-08 11:00:00,24.07,24.12,24.05,24.12,111800.0,19.9814,20.0229,19.9648,20.0229,111800.0
2009-12-08 11:10:00,24.11,24.15,24.08,24.08,118200.0,20.0146,20.0478,19.9897,19.9897,118200.0
2009-12-08 11:20:00,24.08,24.1,24.06,24.08,102400.0,19.9897,20.0063,19.9731,19.9897,102400.0
2009-12-08 11:30:00,24.08,24.08,24.0,24.01,104800.0,19.9897,19.9897,19.9233,19.9316,104800.0
2009-12-08 11:40:00,24.0,24.06,23.99,24.0,137800.0,19.9233,19.9731,19.915,19.9233,137800.0
2009-12-08 11:50:00,24.01,24.03,23.93,23.94,392000.0,19.9316,19.9482,19.8652,19.8735,392000.0
2009-12-08 12:00:00,23.93,24.01,23.9,24.0,65600.0,19.8652,19.9316,19.8403,19.9233,65600.0
2009-12-08 12:10:00,24.0,24.02,23.97,24.02,87800.0,19.9233,19.9399,19.8984,19.9399,87800.0
2009-12-08 12:20:00,24.02,24.03,23.92,23.95,98600.0,19.9399,19.9482,19.8569,19.8818,98600.0
2009-12-08 12:30:00,23.95,24.0,23.95,24.0,47400.0,19.8818,19.9233,19.8818,19.9233,47400.0
2009-12-08 12:40:00,24.0,24.02,23.99,24.02,1134400.0,19.9233,19.9399,19.915,19.9399,1134400.0
2009-12-08 12:50:00,24.02,24.02,23.99,24.02,50600.0,19.9399,19.9399,19.915,19.9399,50600.0
2009-12-08 13:00:00,24.02,24.07,24.02,24.07,76600.0,19.9399,19.9814,19.9399,19.9814,76600.0
2009-12-08 13:10:00,24.07,24.07,23.98,24.0,68600.0,19.9814,19.9814,19.9067,19.9233,68600.0
2009-12-08 13:20:00,24.0,24.0,23.93,23.97,46200.0,19.9233,19.9233,19.8652,19.8984,46200.0
2009-12-08 13:30:00,23.97,24.03,23.96,23.99,109400.0,19.8984,19.9482,19.8901,19.915,109400.0
2009-12-08 13:40:00,23.99,24.04,23.96,24.0,57800.0,19.915,19.9565,19.8901,19.9233,57800.0
2009-12-08 13:50:00,24.0,24.01,23.97,24.0,51600.0,19.9233,19.9316,19.8984,19.9233,51600.0
2009-12-08 14:00:00,24.0,24.05,23.98,24.04,59200.0,19.9233,19.9648,19.9067,19.9565,59200.0
2009-12-08 14:10:00,24.04,24.04,24.0,24.02,86000.0,19.9565,19.9565,19.9233,19.9399,86000.0
2009-12-08 14:20:00,24.02,24.02,23.96,23.99,95600.0,19.9399,19.9399,19.8901,19.915,95600.0
2009-12-08 14:30:00,23.99,24.01,23.91,23.91,86600.0,19.915,19.9316,19.8486,19.8486,86600.0
2009-12-08 14:40:00,23.91,23.93,23.88,23.89,115000.0,19.8486,19.8652,19.8237,19.832,115000.0
2009-12-08 14:50:00,23.89,23.89,23.78,23.8,192600.0,19.832,19.832,19.7407,19.7573,192600.0
2009-12-08 15:00:00,23.8,23.88,23.79,23.88,110200.0,19.7573,19.8237,19.749,19.8237,110200.0
2009-12-08 15:10:00,23.88,23.93,23.88,23.91,296000.0,19.8237,19.8652,19.8237,19.8486,296000.0
2009-12-08 15:20:00,23.91,24.03,23.91,24.02,132200.0,19.8486,19.9482,19.8486,19.9399,132200.0
2009-12-08 15:30:00,24.01,24.03,23.99,24.0,389200.0,19.9316,19.9482,19.915,19.9233,389200.0
2009-12-08 15:40:00,24.0,24.01,23.95,23.95,284200.0,19.9233,19.9316,19.8818,19.8818,284200.0
2009-12-08 15:50:00,23.95,23.97,23.9,23.92,314200.0,19.8818,19.8984,19.8403,19.8569,314200.0
2009-12-09 09:30:00,24.08,24.15,23.95,23.97,130800.0,19.9897,20.0478,19.8818,19.8984,130800.0
2009-12-09 09:40:00,23.96,23.96,23.85,23.86,54000.0,19.8901,19.8901,19.7988,19.8071,54000.0
2009-12-09 09:50:00,23.87,24.02,23.87,24.02,84000.0,19.8154,19.9399,19.8154,19.9399,84000.0
2009-12-09 10:00:00,24.02,24.02,23.91,23.93,89200.0,19.9399,19.9399,19.8486,19.8652,89200.0
2009-12-09 10:10:00,23.93,23.96,23.85,23.85,92000.0,19.8652,19.8901,19.7988,19.7988,92000.0
2009-12-09 10:20:00,23.84,23.86,23.79,23.86,52200.0,19.7905,19.8071,19.749,19.8071,52200.0
2009-12-09 10:30:00,23.86,23.88,23.74,23.81,116200.0,19.8071,19.8237,19.7075,19.7656,116200.0
2009-12-09 10:40:00,23.83,23.9,23.79,23.86,105000.0,19.7822,19.8403,19.749,19.8071,105000.0
2009-12-09 10:50:00,23.88,23.9,23.78,23.79,65000.0,19.8237,19.8403,19.7407,19.749,65000.0
2009-12-09 11:00:00,23.79,23.85,23.79,23.83,57200.0,19.749,19.7988,19.749,19.7822,57200.0
2009-12-09 11:10:00,23.82,23.85,23.81,23.81,52000.0,19.7739,19.7988,19.7656,19.7656,52000.0
2009-12-09 11:20:00,23.81,23.81,23.76,23.77,78800.0,19.7656,19.7656,19.7241,19.7324,78800.0
2009-12-09 11:30:00,23.76,23.78,23.68,23.71,105800.0,19.7241,19.7407,19.6577,19.6826,105800.0
2009-12-09 11:40:00,23.71,23.74,23.65,23.74,68000.0,19.6826,19.7075,19.6328,19.7075,68000.0
2009-12-09 11:50:00,23.74,23.75,23.7,23.7,42600.0,19.7075,19.7158,19.6743,19.6743,42600.0
2009-12-09 12:00:00,23.69,23.81,23.69,23.81,48200.0,19.666,19.7656,19.666,19.7656,48200.0
2009-12-09 12:10:00,23.8,23.81,23.74,23.74,35400.0,19.7573,19.7656,19.7075,19.7075,35400.0
2009-12-09 12:20:00,23.74,23.79,23.7,23.79,64400.0,19.7075,19.749,19.6743,19.749,64400.0
2009-12-09 12:30:00,23.79,23.83,23.79,23.79,23000.0,19.749,19.7822,19.749,19.749,23000.0
2009-12-09 12:40:00,23.79,23.81,23.75,23.75,57200.0,19.749,19.7656,19.7158,19.7158,57200.0
2009-12-09 12:50:00,23.76,23.77,23.74,23.74,57000.0,19.7241,19.7324,19.7075,19.7075,57000.0
2009-12-09 13:00:00,23.75,23.75,23.6,23.68,149200.0,19.7158,19.7158,19.5913,19.6577,149200.0
2009-12-09 13:10:00,23.68,23.72,23.68,23.71,29400.0,19.6577,19.6909,19.6577,19.6826,29400.0
2009-12-09 13:20:00,23.7,23.7,23.63,23.65,64600.0,19.6743,19.6743,19.6162,19.6328,64600.0
2009-12-09 13:30:00,23.66,23.69,23.63,23.67,44200.0,19.6411,19.666,19.6162,19.6494,44200.0
2009-12-09 13:40:00,23.67,23.67,23.6,23.63,105600.0,19.6494,19.6494,19.5913,19.6162,105600.0
2009-12-09 13:50:00,23.62,23.65,23.55,23.57,104600.0,19.6079,19.6328,19.5497,19.5664,104600.0
2009-12-09 14:00:00,23.56,23.67,23.55,23.67,66800.0,19.5581,19.6494,19.5497,19.6494,66800.0
2009-12-09 14:10:00,23.67,23.7,23.65,23.7,40800.0,19.6494,19.6743,19.6328,19.6743,40800.0
2009-12-09 14:20:00,23.7,23.75,23.69,23.72,117400.0,19.6743,19.7158,19.666,19.6909,117400.0
2009-12-09 14:30:00,23.72,23.81,23.72,23.75,64200.0,19.6909,19.7656,19.6909,19.7158,64200.0
2009-12-09 14:40:00,23.75,23.79,23.73,23.78,84200.0,19.7158,19.749,19.6992,19.7407,84200.0
2009-12-09 14:50:00,23.78,23.78,23.73,23.73,70600.0,19.7407,19.7407,19.6992,19.6992,70600.0
2009-12-09 15:00:00,23.73,23.81,23.73,23.79,151400.0,19.6992,19.7656,19.6992,19.749,151400.0
2009-12-09 15:10:00,23.79,23.83,23.77,23.77,118600.0,19.749,19.7822,19.7324,19.7324,118600.0
2009-12-09 15:20:00,23.77,23.86,23.77,23.81,83200.0,19.7324,19.8071,19.7324,19.7656,83200.0
2009-12-09 15:30:00,23.8,23.82,23.77,23.77,98400.0,19.7573,19.7739,19.7324,19.7324,98400.0
2009-12-09 15:40:00,23.77,23.82,23.77,23.79,147800.0,19.7324,19.7739,19.7324,19.749,147800.0
2009-12-09 15:50:00,23.78,23.82,23.75,23.75,158000.0,19.7407,19.7739,19.7158,19.7158,158000.0
2009-12-10 09:30:00,23.8,24.01,23.79,23.89,220800.0,19.7573,19.9316,19.749,19.832,220800.0
2009-12-10 09:40:00,23.91,23.97,23.91,23.96,78800.0,19.8486,19.8984,19.8486,19.8901,78800.0
2009-12-10 09:50:00,23.97,24.05,23.92,23.97,435000.0,19.8984,19.9648,19.8569,19.8984,435000.0
2009-12-10 10:00:00,23.97,23.97,23.86,23.89,324600.0,19.8984,19.8984,19.8071,19.832,324600.0
2009-12-10 10:10:00,23.88,23.99,23.87,23.88,78000.0,19.8237,19.915,19.8154,19.8237,78000.0
2009-12-10 10:20:00,23.88,23.95,23.86,23.9,102600.0,19.8237,19.8818,19.8071,19.8403,102600.0
2009-12-10 10:30:00,23.91,23.92,23.83,23.88,89800.0,19.8486,19.8569,19.7822,19.8237,89800.0
2009-12-10 10:40:00,23.89,23.93,23.86,23.92,495600.0,19.832,19.8652,19.8071,19.8569,495600.0
2009-12-10 10:50:00,23.92,23.96,23.88,23.95,85800.0,19.8569,19.8901,19.8237,19.8818,85800.0
2009-12-10 11:00:00,23.95,24.0,23.92,24.0,105000.0,19.8818,19.9233,19.8569,19.9233,105000.0
2009-12-10 11:10:00,24.0,24.03,23.96,23.97,121600.0,19.9233,19.9482,19.8901,19.8984,121600.0
2009-12-10 11:20:00,23.97,24.0,23.89,23.97,49400.0,19.8984,19.9233,19.832,19.8984,49400.0
2009-12-10 11:30:00,23.97,24.05,23.97,24.0,38600.0,19.8984,19.9648,19.8984,19.9233,38600.0
2009-12-10 11:40:00,24.0,24.03,23.98,24.02,21000.0,19.9233,19.9482,19.9067,19.9399,21000.0
2009-12-10 11:50:00,24.02,24.06,23.99,24.05,67800.0,19.9399,19.9731,19.915,19.9648,67800.0
2009-12-10 12:00:00,24.04,24.09,24.04,24.08,79400.0,19.9565,19.998,19.9565,19.9897,79400.0
2009-12-10 12:10:00,24.09,24.11,24.05,24.1,48400.0,19.998,20.0146,19.9648,20.0063,48400.0
2009-12-10 12:20:00,24.1,24.11,24.0,24.0,48000.0,20.0063,20.0146,19.9233,19.9233,48000.0
2009-12-10 12:30:00,24.0,24.02,23.99,24.0,61000.0,19.9233,19.9399,19.915,19.9233,61000.0
2009-12-10 12:40:00,24.0,24.1,23.99,24.1,42600.0,19.9233,20.0063,19.915,20.0063,42600.0
2009-12-10 12:50:00,24.1,24.13,24.06,24.1,57000.0,20.0063,20.0312,19.9731,20.0063,57000.0
2009-12-10 13:00:00,24.09,24.16,24.07,24.14,80400.0,19.998,20.0561,19.9814,20.0395,80400.0
2009-12-10 13:10:00,24.13,24.13,24.06,24.07,70600.0,20.0312,20.0312,19.9731,19.9814,70600.0
2009-12-10 13:20:00,24.07,24.1,24.04,24.1,315400.0,19.9814,20.0063,19.9565,20.0063,315400.0
2009-12-10 13:30:00,24.1,24.14,24.08,24.13,56000.0,20.0063,20.0395,19.9897,20.0312,56000.0
2009-12-10 13:40:00,24.13,24.16,24.09,24.16,78400.0,20.0312,20.0561,19.998,20.0561,78400.0
2009-12-10 13:50:00,24.16,24.16,24.09,24.12,47600.0,20.0561,20.0561,19.998,20.0229,47600.0
2009-12-10 14:00:00,24.11,24.11,24.08,24.1,70600.0,20.0146,20.0146,19.9897,20.0063,70600.0
2009-12-10 14:10:00,24.09,24.1,24.07,24.08,75200.0,19.998,20.0063,19.9814,19.9897,75200.0
2009-12-10 14:20:00,24.08,24.1,24.07,24.08,59600.0,19.9897,20.0063,19.9814,19.9897,59600.0
2009-12-10 14:30:00,24.08,24.11,24.02,24.03,110400.0,19.9897,20.0146,19.9399,19.9482,110400.0
2009-12-10 14:40:00,24.03,24.09,23.98,24.08,217400.0,19.9482,19.998,19.9067,19.9897,217400.0
2009-12-10 14:50:00,24.08,24.09,24.07,24.08,40000.0,19.9897,19.998,19.9814,19.9897,40000.0
2009-12-10 15:00:00,24.08,24.09,24.03,24.03,169000.0,19.9897,19.998,19.9482,19.9482,169000.0
2009-12-10 15:10:00,24.03,24.07,24.03,24.04,94400.0,19.9482,19.9814,19.9482,19.9565,94400.0
2009-12-10 15:20:00,24.04,24.04,23.99,24.03,101800.0,19.9565,19.9565,19.915,19.9482,101800.0
2009-12-10 15:30:00,24.02,24.09,24.02,24.09,124400.0,19.9399,19.998,19.9399,19.998,124400.0
2009-12-10 15:40:00,24.09,24.2,24.06,24.19,291200.0,19.998,20.0893,19.9731,20.081,291200.0
2009-12-10 15:50:00,24.18,24.2,24.07,24.09,158800.0,20.0727,20.0893,19.9814,19.998,158800.0
2009-12-11 09:30:00,24.28,24.43,24.16,24.36,112000.0,20.1557,20.2803,20.0561,20.2222,112000.0
2009-12-11 09:40:00,24.37,24.43,24.29,24.29,104200.0,20.2305,20.2803,20.1641,20.1641,104200.0
2009-12-11 09:50:00,24.3,24.48,24.23,24.48,144000.0,20.1724,20.3218,20.1142,20.3218,144000.0
2009-12-11 10:00:00,24.48,24.56,24.42,24.49,123200.0,20.3218,20.3882,20.272,20.3301,123200.0
2009-12-11 10:10:00,24.49,24.59,24.48,24.57,122200.0,20.3301,20.4131,20.3218,20.3965,122200.0
2009-12-11 10:20:00,24.57,24.57,24.47,24.55,109600.0,20.3965,20.3965,20.3135,20.3799,109600.0
2009-12-11 10:30:00,24.55,24.62,24.53,24.61,157800.0,20.3799,20.438,20.3633,20.4297,157800.0
2009-12-11 10:40:00,24.61,24.71,24.61,24.71,109800.0,20.4297,20.5127,20.4297,20.5127,109800.0
2009-12-11 10:50:00,24.71,24.78,24.71,24.77,90400.0,20.5127,20.5708,20.5127,20.5625,90400.0
2009-12-11 11:00:00,24.75,24.78,24.7,24.75,107400.0,20.5459,20.5708,20.5044,20.5459,107400.0
2009-12-11 11:10:00,24.75,24.78,24.71,24.74,183000.0,20.5459,20.5708,20.5127,20.5376,183000.0
2009-12-11 11:20:00,24.73,24.73,24.59,24.66,210400.0,20.5293,20.5293,20.4131,20.4712,210400.0
2009-12-11 11:30:00,24.66,24.67,24.63,24.66,65600.0,20.4712,20.4795,20.4463,20.4712,65600.0
2009-12-11 11:40:00,24.65,24.66,24.52,24.52,85200.0,20.4629,20.4712,20.355,20.355,85200.0
2009-12-11 11:50:00,24.52,24.61,24.5,24.57,52200.0,20.355,20.4297,20.3384,20.3965,52200.0
2009-12-11 12:00:00,24.57,24.63,24.56,24.63,49600.0,20.3965,20.4463,20.3882,20.4463,49600.0
2009-12-11 12:10:00,24.63,24.68,24.59,24.68,72400.0,20.4463,20.4878,20.4131,20.4878,72400.0
2009-12-11 12:20:00,24.68,24.68,24.63,24.65,37600.0,20.4878,20.4878,20.4463,20.4629,37600.0
2009-12-11 12:30:00,24.66,24.66,24.61,24.63,30600.0,20.4712,20.4712,20.4297,20.4463,30600.0
2009-12-11 12:40:00,24.63,24.66,24.63,24.66,23600.0,20.4463,20.4712,20.4463,20.4712,23600.0
2009-12-11 12:50:00,24.66,24.71,24.66,24.66,85000.0,20.4712,20.5127,20.4712,20.4712,85000.0
2009-12-11 13:00:00,24.67,24.68,24.64,24.68,49800.0,20.4795,20.4878,20.4546,20.4878,49800.0
2009-12-11 13:10:00,24.68,24.7,24.66,24.68,40800.0,20.4878,20.5044,20.4712,20.4878,40800.0
2009-12-11 13:20:00,24.68,24.7,24.68,24.69,33800.0,20.4878,20.5044,20.4878,20.4961,33800.0
2009-12-11 13:30:00,24.69,24.69,24.66,24.66,32000.0,20.4961,20.4961,20.4712,20.4712,32000.0
2009-12-11 13:40:00,24.66,24.67,24.59,24.59,87200.0,20.4712,20.4795,20.4131,20.4131,87200.0
2009-12-11 13:50:00,24.59,24.66,24.59,24.66,40000.0,20.4131,20.4712,20.4131,20.4712,40000.0
2009-12-11 14:00:00,24.66,24.74,24.65,24.7,81600.0,20.4712,20.5376,20.4629,20.5044,81600.0
2009-12-11 14:10:00,24.7,24.72,24.68,24.72,66600.0,20.5044,20.521,20.4878,20.521,66600.0
2009-12-11 14:20:00,24.72,24.75,24.71,24.75,73200.0,20.521,20.5459,20.5127,20.5459,73200.0
2009-12-11 14:30:00,24.75,24.78,24.74,24.77,67400.0,20.5459,20.5708,20.5376,20.5625,67400.0
2009-12-11 14:40:00,24.77,24.8,24.74,24.76,74800.0,20.5625,20.5874,20.5376,20.5542,74800.0
2009-12-11 14:50:00,24.75,24.77,24.67,24.68,102800.0,20.5459,20.5625,20.4795,20.4878,102800.0
2009-12-11 15:00:00,24.67,24.72,24.67,24.7,85000.0,20.4795,20.521,20.4795,20.5044,85000.0
2009-12-11 15:10:00,24.69,24.71,24.68,24.7,54800.0,20.4961,20.5127,20.4878,20.5044,54800.0
2009-12-11 15:20:00,24.7,24.72,24.67,24.71,78600.0,20.5044,20.521,20.4795,20.5127,78600.0
2009-12-11 15:30:00,24.71,24.73,24.68,24.7,86000.0,20.5127,20.5293,20.4878,20.5044,86000.0
2009-12-11 15:40:00,24.7,24.7,24.63,24.65,148400.0,20.5044,20.5044,20.4463,20.4629,148400.0
2009-12-11 15:50:00,24.65,24.67,24.61,24.66,147000.0,20.4629,20.4795,20.4297,20.4712,147000.0
2009-12-14 09:30:00,24.88,24.95,24.8,24.85,133000.0,20.6538,20.7119,20.5874,20.6289,133000.0
2009-12-14 09:40:00,24.84,24.9,24.83,24.86,56400.0,20.6206,20.6704,20.6123,20.6372,56400.0
2009-12-14 09:50:00,24.86,24.9,24.85,24.88,92600.0,20.6372,20.6704,20.6289,20.6538,92600.0
2009-12-14 10:00:00,24.88,24.91,24.83,24.88,111800.0,20.6538,20.6787,20.6123,20.6538,111800.0
2009-12-14 10:10:00,24.88,24.98,24.88,24.95,131000.0,20.6538,20.7368,20.6538,20.7119,131000.0
2009-12-14 10:20:00,24.94,25.0,24.93,24.99,109400.0,20.7036,20.7534,20.6953,20.7451,109400.0
2009-12-14 10:30:00,24.98,25.04,24.98,25.02,133000.0,20.7368,20.7867,20.7368,20.7701,133000.0
2009-12-14 10:40:00,25.02,25.04,24.98,25.04,77200.0,20.7701,20.7867,20.7368,20.7867,77200.0
2009-12-14 10:50:00,25.03,25.07,25.01,25.02,68600.0,20.7784,20.8116,20.7618,20.7701,68600.0
2009-12-14 11:00:00,25.02,25.03,24.98,25.02,48400.0,20.7701,20.7784,20.7368,20.7701,48400.0
2009-12-14 11:10:00,25.0,25.03,24.99,25.0,57400.0,20.7534,20.7784,20.7451,20.7534,57400.0
2009-12-14 11:20:00,25.0,25.08,25.0,25.08,44000.0,20.7534,20.8199,20.7534,20.8199,44000.0
2009-12-14 11:30:00,25.08,25.15,25.05,25.15,56800.0,20.8199,20.878,20.795,20.878,56800.0
2009-12-14 11:40:00,25.15,25.16,25.09,25.11,95200.0,20.878,20.8863,20.8282,20.8448,95200.0
2009-12-14 11:50:00,25.12,25.19,25.11,25.18,121200.0,20.8531,20.9112,20.8448,20.9029,121200.0
2009-12-14 12:00:00,25.18,25.22,25.18,25.21,42000.0,20.9029,20.9361,20.9029,20.9278,42000.0
2009-12-14 12:10:00,25.2,25.21,25.15,25.15,341800.0,20.9195,20.9278,20.878,20.878,341800.0
2009-12-14 12:20:00,25.16,25.16,25.11,25.11,84800.0,20.8863,20.8863,20.8448,20.8448,84800.0
2009-12-14 12:30:00,25.11,25.14,25.11,25.12,41400.0,20.8448,20.8697,20.8448,20.8531,41400.0
2009-12-14 12:40:00,25.11,25.13,25.09,25.09,115600.0,20.8448,20.8614,20.8282,20.8282,115600.0
2009-12-14 12:50:00,25.1,25.11,25.06,25.07,76800.0,20.8365,20.8448,20.8033,20.8116,76800.0
2009-12-14 13:00:00,25.07,25.1,25.06,25.08,52600.0,20.8116,20.8365,20.8033,20.8199,52600.0
2009-12-14 13:10:00,25.07,25.09,25.06,25.08,46200.0,20.8116,20.8282,20.8033,20.8199,46200.0
2009-12-14 13:20:00,25.08,25.08,25.03,25.04,72000.0,20.8199,20.8199,20.7784,20.7867,72000.0
2009-12-14 13:30:00,25.04,25.04,25.02,25.03,85000.0,20.7867,20.7867,20.7701,20.7784,85000.0
2009-12-14 13:40:00,25.03,25.05,25.0,25.02,86400.0,20.7784,20.795,20.7534,20.7701,86400.0
2009-12-14 13:50:00,25.03,25.05,25.03,25.03,77600.0,20.7784,20.795,20.7784,20.7784,77600.0
2009-12-14 14:00:00,25.03,25.1,25.03,25.1,50400.0,20.7784,20.8365,20.7784,20.8365,50400.0
2009-12-14 14:10:00,25.09,25.1,25.06,25.06,52600.0,20.8282,20.8365,20.8033,20.8033,52600.0
2009-12-14 14:20:00,25.07,25.08,25.05,25.06,58600.0,20.8116,20.8199,20.795,20.8033,58600.0
2009-12-14 14:30:00,25.06,25.1,25.05,25.09,29600.0,20.8033,20.8365,20.795,20.8282,29600.0
2009-12-14 14:40:00,25.09,25.11,25.08,25.1,53200.0,20.8282,20.8448,20.8199,20.8365,53200.0
2009-12-14 14:50:00,25.1,25.1,25.06,25.1,53600.0,20.8365,20.8365,20.8033,20.8365,53600.0
2009-12-14 15:00:00,25.1,25.11,25.08,25.1,52000.0,20.8365,20.8448,20.8199,20.8365,52000.0
2009-12-14 15:10:00,25.1,25.13,25.1,25.12,79400.0,20.8365,20.8614,20.8365,20.8531,79400.0
2009-12-14 15:20:00,25.12,25.13,25.09,25.1,106200.0,20.8531,20.8614,20.8282,20.8365,106200.0
2009-12-14 15:30:00,25.1,25.13,25.1,25.12,249800.0,20.8365,20.8614,20.8365,20.8531,249800.0
2009-12-14 15:40:00,25.13,25.15,25.07,25.15,243200.0,20.8614,20.878,20.8116,20.878,243200.0
2009-12-14 15:50:00,25.15,25.17,25.12,25.15,200400.0,20.878,20.8946,20.8531,20.878,200400.0
2009-12-15 09:30:00,25.07,25.11,24.96,24.97,81000.0,20.8116,20.8448,20.7202,20.7285,81000.0
2009-12-15 09:40:00,24.94,25.02,24.92,24.94,56800.0,20.7036,20.7701,20.687,20.7036,56800.0
2009-12-15 09:50:00,24.94,24.99,24.88,24.96,61000.0,20.7036,20.7451,20.6538,20.7202,61000.0
2009-12-15 10:00:00,24.96,25.0,24.92,24.97,149200.0,20.7202,20.7534,20.687,20.7285,149200.0
2009-12-15 10:10:00,24.97,25.05,24.97,25.03,44800.0,20.7285,20.795,20.7285,20.7784,44800.0
2009-12-15 10:20:00,25.04,25.04,24.98,25.0,105600.0,20.7867,20.7867,20.7368,20.7534,105600.0
2009-12-15 10:30:00,25.01,25.01,24.98,24.98,44000.0,20.7618,20.7618,20.7368,20.7368,44000.0
2009-12-15 10:40:00,24.99,25.04,24.98,25.03,83400.0,20.7451,20.7867,20.7368,20.7784,83400.0
2009-12-15 10:50:00,25.04,25.08,25.01,25.01,31200.0,20.7867,20.8199,20.7618,20.7618,31200.0
2009-12-15 11:00:00,25.02,25.02,24.98,25.01,55600.0,20.7701,20.7701,20.7368,20.7618,55600.0
2009-12-15 11:10:00,25.01,25.01,24.99,25.0,37400.0,20.7618,20.7618,20.7451,20.7534,37400.0
2009-12-15 11:20:00,25.0,25.04,25.0,25.01,31200.0,20.7534,20.7867,20.7534,20.7618,31200.0
2009-12-15 11:30:00,25.01,25.03,25.0,25.0,21600.0,20.7618,20.7784,20.7534,20.7534,21600.0
2009-12-15 11:40:00,25.0,25.03,25.0,25.02,37600.0,20.7534,20.7784,20.7534,20.7701,37600.0
2009-12-15 11:50:00,25.02,25.07,25.01,25.07,23400.0,20.7701,20.8116,20.7618,20.8116,23400.0
2009-12-15 12:00:00,25.09,25.1,25.08,25.09,14000.0,20.8282,20.8365,20.8199,20.8282,14000.0
2009-12-15 12:10:00,25.1,25.1,25.06,25.06,40200.0,20.8365,20.8365,20.8033,20.8033,40200.0
2009-12-15 12:20:00,25.06,25.08,25.04,25.04,15200.0,20.8033,20.8199,20.7867,20.7867,15200.0
2009-12-15 12:30:00,25.04,25.05,25.02,25.04,43800.0,20.7867,20.795,20.7701,20.7867,43800.0
2009-12-15 12:40:00,25.04,25.05,25.02,25.05,10800.0,20.7867,20.795,20.7701,20.795,10800.0
2009-12-15 12:50:00,25.04,25.06,25.02,25.06,19200.0,20.7867,20.8033,20.7701,20.8033,19200.0
2009-12-15 13:00:00,25.06,25.06,25.0,25.05,40200.0,20.8033,20.8033,20.7534,20.795,40200.0
2009-12-15 13:10:00,25.05,25.05,25.03,25.05,43000.0,20.795,20.795,20.7784,20.795,43000.0
2009-12-15 13:20:00,25.04,25.04,25.0,25.04,145600.0,20.7867,20.7867,20.7534,20.7867,145600.0
2009-12-15 13:30:00,25.04,25.05,25.03,25.03,14800.0,20.7867,20.795,20.7784,20.7784,14800.0
2009-12-15 13:40:00,25.02,25.06,25.0,25.06,21400.0,20.7701,20.8033,20.7534,20.8033,21400.0
2009-12-15 13:50:00,25.06,25.07,25.05,25.06,28400.0,20.8033,20.8116,20.795,20.8033,28400.0
2009-12-15 14:00:00,25.05,25.06,25.02,25.02,45200.0,20.795,20.8033,20.7701,20.7701,45200.0
2009-12-15 14:10:00,25.02,25.08,25.02,25.06,45600.0,20.7701,20.8199,20.7701,20.8033,45600.0
2009-12-15 14:20:00,25.05,25.07,25.04,25.05,28400.0,20.795,20.8116,20.7867,20.795,28400.0
2009-12-15 14:30:00,25.05,25.06,25.03,25.05,30600.0,20.795,20.8033,20.7784,20.795,30600.0
2009-12-15 14:40:00,25.05,25.06,25.03,25.04,26200.0,20.795,20.8033,20.7784,20.7867,26200.0
2009-12-15 14:50:00,25.03,25.05,25.01,25.02,35400.0,20.7784,20.795,20.7618,20.7701,35400.0
2009-12-15 15:00:00,25.03,25.04,25.0,25.0,93800.0,20.7784,20.7867,20.7534,20.7534,93800.0
2009-12-15 15:10:00,25.0,25.02,25.0,25.0,36200.0,20.7534,20.7701,20.7534,20.7534,36200.0
2009-12-15 15:20:00,25.0,25.01,24.96,25.0,174000.0,20.7534,20.7618,20.7202,20.7534,174000.0
2009-12-15 15:30:00,25.0,25.0,24.91,24.95,143000.0,20.7534,20.7534,20.6787,20.7119,143000.0
2009-12-15 15:40:00,24.95,24.96,24.92,24.95,132400.0,20.7119,20.7202,20.687,20.7119,132400.0
2009-12-15 15:50:00,24.96,24.98,24.93,24.96,309200.0,20.7202,20.7368,20.6953,20.7202,309200.0
2009-12-16 09:30:00,25.09,25.29,25.09,25.2,76800.0,20.8282,20.9942,20.8282,20.9195,76800.0
2009-12-16 09:40:00,25.17,25.2,25.09,25.15,151600.0,20.8946,20.9195,20.8282,20.878,151600.0
2009-12-16 09:50:00,25.15,25.15,25.03,25.04,82800.0,20.878,20.878,20.7784,20.7867,82800.0
2009-12-16 10:00:00,25.04,25.06,24.99,25.02,151800.0,20.7867,20.8033,20.7451,20.7701,151800.0
2009-12-16 10:10:00,25.03,25.04,24.92,24.92,69800.0,20.7784,20.7867,20.687,20.687,69800.0
2009-12-16 10:20:00,24.92,24.93,24.83,24.85,62600.0,20.687,20.6953,20.6123,20.6289,62600.0
2009-12-16 10:30:00,24.86,24.96,24.85,24.92,53600.0,20.6372,20.7202,20.6289,20.687,53600.0
2009-12-16 10:40:00,24.92,24.92,24.84,24.84,60200.0,20.687,20.687,20.6206,20.6206,60200.0
2009-12-16 10:50:00,24.84,24.85,24.78,24.78,67600.0,20.6206,20.6289,20.5708,20.5708,67600.0
2009-12-16 11:00:00,24.79,24.87,24.79,24.86,46200.0,20.5791,20.6455,20.5791,20.6372,46200.0
2009-12-16 11:10:00,24.86,24.88,24.8,24.8,40800.0,20.6372,20.6538,20.5874,20.5874,40800.0
2009-12-16 11:20:00,24.8,24.81,24.76,24.76,72200.0,20.5874,20.5957,20.5542,20.5542,72200.0
2009-12-16 11:30:00,24.77,24.85,24.76,24.85,115400.0,20.5625,20.6289,20.5542,20.6289,115400.0
2009-12-16 11:40:00,24.84,24.87,24.83,24.86,23000.0,20.6206,20.6455,20.6123,20.6372,23000.0
2009-12-16 11:50:00,24.86,24.91,24.86,24.91,30400.0,20.6372,20.6787,20.6372,20.6787,30400.0
2009-12-16 12:00:00,24.9,24.91,24.87,24.88,20200.0,20.6704,20.6787,20.6455,20.6538,20200.0
2009-12-16 12:10:00,24.89,24.91,24.87,24.88,20800.0,20.6621,20.6787,20.6455,20.6538,20800.0
2009-12-16 12:20:00,24.86,24.88,24.8,24.83,49400.0,20.6372,20.6538,20.5874,20.6123,49400.0
2009-12-16 12:30:00,24.84,24.85,24.81,24.81,19600.0,20.6206,20.6289,20.5957,20.5957,19600.0
2009-12-16 12:40:00,24.82,24.83,24.78,24.79,27800.0,20.604,20.6123,20.5708,20.5791,27800.0
2009-12-16 12:50:00,24.79,24.82,24.79,24.82,13200.0,20.5791,20.604,20.5791,20.604,13200.0
2009-12-16 13:00:00,24.82,24.85,24.82,24.84,20600.0,20.604,20.6289,20.604,20.6206,20600.0
2009-12-16 13:10:00,24.84,24.91,24.84,24.9,22400.0,20.6206,20.6787,20.6206,20.6704,22400.0
2009-12-16 13:20:00,24.91,24.95,24.91,24.93,30200.0,20.6787,20.7119,20.6787,20.6953,30200.0
2009-12-16 13:30:00,24.93,24.95,24.93,24.94,41000.0,20.6953,20.7119,20.6953,20.7036,41000.0
2009-12-16 13:40:00,24.94,24.96,24.93,24.96,47400.0,20.7036,20.7202,20.6953,20.7202,47400.0
2009-12-16 13:50:00,24.96,24.99,24.96,24.96,55600.0,20.7202,20.7451,20.7202,20.7202,55600.0
2009-12-16 14:00:00,24.96,24.99,24.94,24.97,45000.0,20.7202,20.7451,20.7036,20.7285,45000.0
2009-12-16 14:10:00,24.98,24.99,24.91,24.99,30000.0,20.7368,20.7451,20.6787,20.7451,30000.0
2009-12-16 14:20:00,24.99,24.99,24.85,24.94,23400.0,20.7451,20.7451,20.6289,20.7036,23400.0
2009-12-16 14:30:00,24.94,24.96,24.92,24.96,27800.0,20.7036,20.7202,20.687,20.7202,27800.0
2009-12-16 14:40:00,24.96,24.98,24.89,24.9,57200.0,20.7202,20.7368,20.6621,20.6704,57200.0
2009-12-16 14:50:00,24.9,24.91,24.87,24.9,19200.0,20.6704,20.6787,20.6455,20.6704,19200.0
2009-12-16 15:00:00,24.9,24.9,24.8,24.8,55200.0,20.6704,20.6704,20.5874,20.5874,55200.0
2009-12-16 15:10:00,24.8,24.81,24.75,24.8,111800.0,20.5874,20.5957,20.5459,20.5874,111800.0
2009-12-16 15:20:00,24.81,24.82,24.75,24.75,66400.0,20.5957,20.604,20.5459,20.5459,66400.0
2009-12-16 15:30:00,24.75,24.8,24.75,24.79,45600.0,20.5459,20.5874,20.5459,20.5791,45600.0
2009-12-16 15:40:00,24.8,24.83,24.78,24.8,77000.0,20.5874,20.6123,20.5708,20.5874,77000.0
2009-12-16 15:50:00,24.79,24.81,24.77,24.79,118800.0,20.5791,20.5957,20.5625,20.5791,118800.0
2009-12-17 09:30:00,24.66,24.68,24.59,24.67,51400.0,20.4712,20.4878,20.4131,20.4795,51400.0
2009-12-17 09:40:00,24.66,24.68,24.54,24.54,42600.0,20.4712,20.4878,20.3716,20.3716,42600.0
2009-12-17 09:50:00,24.53,24.59,24.44,24.46,82600.0,20.3633,20.4131,20.2886,20.3052,82600.0
2009-12-17 10:00:00,24.46,24.56,24.43,24.52,100200.0,20.3052,20.3882,20.2803,20.355,100200.0
2009-12-17 10:10:00,24.52,24.59,24.52,24.58,56200.0,20.355,20.4131,20.355,20.4048,56200.0
2009-12-17 10:20:00,24.58,24.58,24.54,24.55,59600.0,20.4048,20.4048,20.3716,20.3799,59600.0
2009-12-17 10:30:00,24.55,24.55,24.5,24.53,51800.0,20.3799,20.3799,20.3384,20.3633,51800.0
2009-12-17 10:40:00,24.53,24.54,24.52,24.54,60000.0,20.3633,20.3716,20.355,20.3716,60000.0
2009-12-17 10:50:00,24.54,24.55,24.5,24.5,62200.0,20.3716,20.3799,20.3384,20.3384,62200.0
2009-12-17 11:00:00,24.5,24.59,24.5,24.57,47200.0,20.3384,20.4131,20.3384,20.3965,47200.0
2009-12-17 11:10:00,24.57,24.59,24.55,24.57,32200.0,20.3965,20.4131,20.3799,20.3965,32200.0
2009-12-17 11:20:00,24.57,24.61,24.48,24.49,126600.0,20.3965,20.4297,20.3218,20.3301,126600.0
2009-12-17 11:30:00,24.49,24.5,24.43,24.5,51600.0,20.3301,20.3384,20.2803,20.3384,51600.0
2009-12-17 11:40:00,24.5,24.5,24.43,24.46,33200.0,20.3384,20.3384,20.2803,20.3052,33200.0
2009-12-17 11:50:00,24.46,24.49,24.46,24.48,23600.0,20.3052,20.3301,20.3052,20.3218,23600.0
2009-12-17 12:00:00,24.48,24.49,24.43,24.49,26600.0,20.3218,20.3301,20.2803,20.3301,26600.0
2009-12-17 12:10:00,24.48,24.49,24.43,24.45,37200.0,20.3218,20.3301,20.2803,20.2969,37200.0
2009-12-17 12:20:00,24.44,24.45,24.42,24.42,24600.0,20.2886,20.2969,20.272,20.272,24600.0
2009-12-17 12:30:00,24.42,24.42,24.39,24.41,35000.0,20.272,20.272,20.2471,20.2637,35000.0
2009-12-17 12:40:00,24.39,24.41,24.33,24.35,36600.0,20.2471,20.2637,20.1973,20.2139,36600.0
2009-12-17 12:50:00,24.35,24.4,24.35,24.36,47800.0,20.2139,20.2554,20.2139,20.2222,47800.0
2009-12-17 13:00:00,24.36,24.4,24.36,24.38,20400.0,20.2222,20.2554,20.2222,20.2388,20400.0
2009-12-17 13:10:00,24.38,24.39,24.37,24.38,12800.0,20.2388,20.2471,20.2305,20.2388,12800.0
2009-12-17 13:20:00,24.38,24.38,24.35,24.38,16000.0,20.2388,20.2388,20.2139,20.2388,16000.0
2009-12-17 13:30:00,24.38,24.39,24.36,24.38,29800.0,20.2388,20.2471,20.2222,20.2388,29800.0
2009-12-17 13:40:00,24.39,24.42,24.35,24.36,68400.0,20.2471,20.272,20.2139,20.2222,68400.0
2009-12-17 13:50:00,24.35,24.4,24.35,24.38,16000.0,20.2139,20.2554,20.2139,20.2388,16000.0
2009-12-17 14:00:00,24.38,24.4,24.34,24.35,28800.0,20.2388,20.2554,20.2056,20.2139,28800.0
2009-12-17 14:10:00,24.35,24.36,24.32,24.32,28000.0,20.2139,20.2222,20.189,20.189,28000.0
2009-12-17 14:20:00,24.32,24.35,24.28,24.3,63000.0,20.189,20.2139,20.1557,20.1724,63000.0
2009-12-17 14:30:00,24.29,24.3,24.24,24.25,197800.0,20.1641,20.1724,20.1225,20.1308,197800.0
2009-12-17 14:40:00,24.26,24.27,24.2,24.2,100800.0,20.1391,20.1474,20.0893,20.0893,100800.0
2009-12-17 14:50:00,24.2,24.27,24.2,24.24,145200.0,20.0893,20.1474,20.0893,20.1225,145200.0
2009-12-17 15:00:00,24.23,24.26,24.21,24.23,108200.0,20.1142,20.1391,20.0976,20.1142,108200.0
2009-12-17 15:10:00,24.24,24.25,24.17,24.19,119000.0,20.1225,20.1308,20.0644,20.081,119000.0
2009-12-17 15:20:00,24.19,24.25,24.19,24.2,61200.0,20.081,20.1308,20.081,20.0893,61200.0
2009-12-17 15:30:00,24.2,24.24,24.2,24.22,132600.0,20.0893,20.1225,20.0893,20.1059,132600.0
2009-12-17 15:40:00,24.22,24.26,24.13,24.2,278000.0,20.1059,20.1391,20.0312,20.0893,278000.0
2009-12-17 15:50:00,24.2,24.2,24.05,24.08,483400.0,20.0893,20.0893,19.9648,19.9897,483400.0
2009-12-18 09:30:00,24.18,24.18,23.93,23.95,526600.0,20.0727,20.0727,19.8652,19.8818,526600.0
2009-12-18 09:40:00,23.95,24.0,23.86,23.88,90400.0,19.8818,19.9233,19.8071,19.8237,90400.0
2009-12-18 09:50:00,23.88,23.92,23.72,23.73,62400.0,19.8237,19.8569,19.6909,19.6992,62400.0
2009-12-18 10:00:00,23.73,23.84,23.73,23.83,137200.0,19.6992,19.7905,19.6992,19.7822,137200.0
2009-12-18 10:10:00,23.81,23.92,23.81,23.89,122800.0,19.7656,19.8569,19.7656,19.832,122800.0
2009-12-18 10:20:00,23.89,23.89,23.81,23.86,126000.0,19.832,19.832,19.7656,19.8071,126000.0
2009-12-18 10:30:00,23.86,23.86,23.77,23.78,86200.0,19.8071,19.8071,19.7324,19.7407,86200.0
2009-12-18 10:40:00,23.78,23.79,23.73,23.73,62200.0,19.7407,19.749,19.6992,19.6992,62200.0
2009-12-18 10:50:00,23.73,23.75,23.64,23.68,245400.0,19.6992,19.7158,19.6245,19.6577,245400.0
2009-12-18 11:00:00,23.68,23.72,23.66,23.67,51200.0,19.6577,19.6909,19.6411,19.6494,51200.0
2009-12-18 11:10:00,23.66,23.69,23.63,23.67,83400.0,19.6411,19.666,19.6162,19.6494,83400.0
2009-12-18 11:20:00,23.67,23.7,23.61,23.63,79800.0,19.6494,19.6743,19.5996,19.6162,79800.0
2009-12-18 11:30:00,23.61,23.65,23.6,23.63,60800.0,19.5996,19.6328,19.5913,19.6162,60800.0
2009-12-18 11:40:00,23.63,23.63,23.55,23.56,28600.0,19.6162,19.6162,19.5497,19.5581,28600.0
2009-12-18 11:50:00,23.56,23.66,23.56,23.63,41400.0,19.5581,19.6411,19.5581,19.6162,41400.0
2009-12-18 12:00:00,23.63,23.65,23.61,23.64,25600.0,19.6162,19.6328,19.5996,19.6245,25600.0
2009-12-18 12:10:00,23.64,23.67,23.62,23.66,28400.0,19.6245,19.6494,19.6079,19.6411,28400.0
2009-12-18 12:20:00,23.67,23.7,23.66,23.66,46200.0,19.6494,19.6743,19.6411,19.6411,46200.0
2009-12-18 12:30:00,23.67,23.69,23.63,23.66,39000.0,19.6494,19.666,19.6162,19.6411,39000.0
2009-12-18 12:40:00,23.67,23.7,23.65,23.7,28000.0,19.6494,19.6743,19.6328,19.6743,28000.0
2009-12-18 12:50:00,23.69,23.74,23.69,23.73,15200.0,19.666,19.7075,19.666,19.6992,15200.0
2009-12-18 13:00:00,23.74,23.76,23.73,23.75,58600.0,19.7075,19.7241,19.6992,19.7158,58600.0
2009-12-18 13:10:00,23.75,23.8,23.75,23.77,21200.0,19.7158,19.7573,19.7158,19.7324,21200.0
2009-12-18 13:20:00,23.77,23.78,23.75,23.78,30600.0,19.7324,19.7407,19.7158,19.7407,30600.0
2009-12-18 13:30:00,23.78,23.8,23.75,23.8,23800.0,19.7407,19.7573,19.7158,19.7573,23800.0
2009-12-18 13:40:00,23.8,23.83,23.75,23.75,56600.0,19.7573,19.7822,19.7158,19.7158,56600.0
2009-12-18 13:50:00,23.75,23.77,23.75,23.75,28200.0,19.7158,19.7324,19.7158,19.7158,28200.0
2009-12-18 14:00:00,23.76,23.82,23.75,23.8,33200.0,19.7241,19.7739,19.7158,19.7573,33200.0
2009-12-18 14:10:00,23.8,23.8,23.75,23.77,25800.0,19.7573,19.7573,19.7158,19.7324,25800.0
2009-12-18 14:20:00,23.78,23.79,23.75,23.75,26200.0,19.7407,19.749,19.7158,19.7158,26200.0
2009-12-18 14:30:00,23.77,23.79,23.75,23.79,24400.0,19.7324,19.749,19.7158,19.749,24400.0
2009-12-18 14:40:00,23.79,23.82,23.77,23.79,21200.0,19.749,19.7739,19.7324,19.749,21200.0
2009-12-18 14:50:00,23.78,23.79,23.77,23.78,24000.0,19.7407,19.749,19.7324,19.7407,24000.0
2009-12-18 15:00:00,23.79,23.79,23.75,23.75,62800.0,19.749,19.749,19.7158,19.7158,62800.0
2009-12-18 15:10:00,23.75,23.77,23.72,23.75,241600.0,19.7158,19.7324,19.6909,19.7158,241600.0
2009-12-18 15:20:00,23.75,23.76,23.7,23.7,68600.0,19.7158,19.7241,19.6743,19.6743,68600.0
2009-12-18 15:30:00,23.7,23.72,23.65,23.72,135800.0,19.6743,19.6909,19.6328,19.6909,135800.0
2009-12-18 15:40:00,23.72,23.77,23.67,23.75,153000.0,19.6909,19.7324,19.6494,19.7158,153000.0
2009-12-18 15:50:00,23.75,23.78,23.73,23.75,295000.0,19.7158,19.7407,19.6992,19.7158,295000.0
2009-12-21 09:30:00,23.78,24.14,23.78,24.09,302400.0,19.7407,20.0395,19.7407,19.998,302400.0
2009-12-21 09:40:00,24.05,24.23,24.05,24.14,76800.0,19.9648,20.1142,19.9648,20.0395,76800.0
2009-12-21 09:50:00,24.14,24.21,24.11,24.16,63800.0,20.0395,20.0976,20.0146,20.0561,63800.0
2009-12-21 10:00:00,24.17,24.24,24.17,24.18,78600.0,20.0644,20.1225,20.0644,20.0727,78600.0
2009-12-21 10:10:00,24.18,24.2,24.1,24.18,81000.0,20.0727,20.0893,20.0063,20.0727,81000.0
2009-12-21 10:20:00,24.18,24.21,24.15,24.18,39000.0,20.0727,20.0976,20.0478,20.0727,39000.0
2009-12-21 10:30:00,24.18,24.23,24.16,24.18,43800.0,20.0727,20.1142,20.0561,20.0727,43800.0
2009-12-21 10:40:00,24.17,24.21,24.16,24.16,35000.0,20.0644,20.0976,20.0561,20.0561,35000.0
2009-12-21 10:50:00,24.16,24.18,24.11,24.12,33000.0,20.0561,20.0727,20.0146,20.0229,33000.0
2009-12-21 11:00:00,24.12,24.17,24.09,24.15,50000.0,20.0229,20.0644,19.998,20.0478,50000.0
2009-12-21 11:10:00,24.15,24.16,24.14,24.16,36400.0,20.0478,20.0561,20.0395,20.0561,36400.0
2009-12-21 11:20:00,24.16,24.17,24.09,24.1,55200.0,20.0561,20.0644,19.998,20.0063,55200.0
2009-12-21 11:30:00,24.1,24.11,24.08,24.09,43200.0,20.0063,20.0146,19.9897,19.998,43200.0
2009-12-21 11:40:00,24.1,24.13,24.09,24.1,44000.0,20.0063,20.0312,19.998,20.0063,44000.0
2009-12-21 11:50:00,24.1,24.13,24.1,24.11,35400.0,20.0063,20.0312,20.0063,20.0146,35400.0
2009-12-21 12:00:00,24.11,24.16,24.11,24.16,45600.0,20.0146,20.0561,20.0146,20.0561,45600.0
2009-12-21 12:10:00,24.15,24.16,24.12,24.15,52800.0,20.0478,20.0561,20.0229,20.0478,52800.0
2009-12-21 12:20:00,24.15,24.16,24.11,24.13,26800.0,20.0478,20.0561,20.0146,20.0312,26800.0
2009-12-21 12:30:00,24.13,24.17,24.12,24.15,20200.0,20.0312,20.0644,20.0229,20.0478,20200.0
2009-12-21 12:40:00,24.15,24.17,24.13,24.14,34600.0,20.0478,20.0644,20.0312,20.0395,34600.0
2009-12-21 12:50:00,24.13,24.15,24.1,24.11,23600.0,20.0312,20.0478,20.0063,20.0146,23600.0
2009-12-21 13:00:00,24.11,24.11,24.1,24.11,29000.0,20.0146,20.0146,20.0063,20.0146,29000.0
2009-12-21 13:10:00,24.11,24.11,24.0,24.0,75800.0,20.0146,20.0146,19.9233,19.9233,75800.0
2009-12-21 13:20:00,24.0,24.02,23.99,24.01,104400.0,19.9233,19.9399,19.915,19.9316,104400.0
2009-12-21 13:30:00,24.01,24.02,24.0,24.02,29000.0,19.9316,19.9399,19.9233,19.9399,29000.0
2009-12-21 13:40:00,24.02,24.04,24.0,24.02,51400.0,19.9399,19.9565,19.9233,19.9399,51400.0
2009-12-21 13:50:00,24.02,24.06,24.02,24.06,46400.0,19.9399,19.9731,19.9399,19.9731,46400.0
2009-12-21 14:00:00,24.06,24.07,24.05,24.06,43400.0,19.9731,19.9814,19.9648,19.9731,43400.0
2009-12-21 14:10:00,24.06,24.07,24.03,24.03,58400.0,19.9731,19.9814,19.9482,19.9482,58400.0
2009-12-21 14:20:00,24.03,24.06,24.02,24.03,40000.0,19.9482,19.9731,19.9399,19.9482,40000.0
2009-12-21 14:30:00,24.03,24.04,24.01,24.01,38800.0,19.9482,19.9565,19.9316,19.9316,38800.0
2009-12-21 14:40:00,24.02,24.04,23.99,23.99,101200.0,19.9399,19.9565,19.915,19.915,101200.0
2009-12-21 14:50:00,24.0,24.02,23.99,23.99,95200.0,19.9233,19.9399,19.915,19.915,95200.0
2009-12-21 15:00:00,24.0,24.0,23.97,23.97,122400.0,19.9233,19.9233,19.8984,19.8984,122400.0
2009-12-21 15:10:00,23.98,24.0,23.98,24.0,70200.0,19.9067,19.9233,19.9067,19.9233,70200.0
2009-12-21 15:20:00,24.0,24.0,23.99,24.0,58400.0,19.9233,19.9233,19.915,19.9233,58400.0
2009-12-21 15:30:00,24.0,24.04,24.0,24.02,94200.0,19.9233,19.9565,19.9233,19.9399,94200.0
2009-12-21 15:40:00,24.02,24.02,23.99,24.0,115200.0,19.9399,19.9399,19.915,19.9233,115200.0
2009-12-21 15:50:00,24.0,24.03,23.97,24.0,199200.0,19.9233,19.9482,19.8984,19.9233,199200.0
2009-12-22 09:30:00,23.93,24.0,23.9,24.0,61000.0,19.8652,19.9233,19.8403,19.9233,61000.0
2009-12-22 09:40:00,24.0,24.13,23.98,24.04,682000.0,19.9233,20.0312,19.9067,19.9565,682000.0
2009-12-22 09:50:00,24.04,24.09,24.03,24.09,52600.0,19.9565,19.998,19.9482,19.998,52600.0
2009-12-22 10:00:00,24.09,24.18,24.03,24.06,135800.0,19.998,20.0727,19.9482,19.9731,135800.0
2009-12-22 10:10:00,24.05,24.09,24.04,24.05,75000.0,19.9648,19.998,19.9565,19.9648,75000.0
2009-12-22 10:20:00,24.05,24.09,24.02,24.03,88000.0,19.9648,19.998,19.9399,19.9482,88000.0
2009-12-22 10:30:00,24.03,24.04,23.95,23.95,93000.0,19.9482,19.9565,19.8818,19.8818,93000.0
2009-12-22 10:40:00,23.95,23.98,23.86,23.88,47200.0,19.8818,19.9067,19.8071,19.8237,47200.0
2009-12-22 10:50:00,23.88,23.98,23.86,23.95,49400.0,19.8237,19.9067,19.8071,19.8818,49400.0
2009-12-22 11:00:00,23.94,24.01,23.91,24.0,77200.0,19.8735,19.9316,19.8486,19.9233,77200.0
2009-12-22 11:10:00,24.0,24.06,24.0,24.02,155600.0,19.9233,19.9731,19.9233,19.9399,155600.0
2009-12-22 11:20:00,24.02,24.04,24.0,24.02,75000.0,19.9399,19.9565,19.9233,19.9399,75000.0
2009-12-22 11:30:00,24.01,24.04,24.0,24.03,66000.0,19.9316,19.9565,19.9233,19.9482,66000.0
2009-12-22 11:40:00,24.03,24.03,24.01,24.03,38400.0,19.9482,19.9482,19.9316,19.9482,38400.0
2009-12-22 11:50:00,24.03,24.03,24.01,24.01,33400.0,19.9482,19.9482,19.9316,19.9316,33400.0
2009-12-22 12:00:00,24.02,24.05,24.02,24.04,34000.0,19.9399,19.9648,19.9399,19.9565,34000.0
2009-12-22 12:10:00,24.04,24.04,24.02,24.03,15600.0,19.9565,19.9565,19.9399,19.9482,15600.0
2009-12-22 12:20:00,24.03,24.03,24.02,24.03,41200.0,19.9482,19.9482,19.9399,19.9482,41200.0
2009-12-22 12:30:00,24.03,24.07,24.03,24.06,38000.0,19.9482,19.9814,19.9482,19.9731,38000.0
2009-12-22 12:40:00,24.05,24.05,24.04,24.05,21000.0,19.9648,19.9648,19.9565,19.9648,21000.0
2009-12-22 12:50:00,24.05,24.08,24.04,24.04,31200.0,19.9648,19.9897,19.9565,19.9565,31200.0
2009-12-22 13:00:00,24.04,24.06,24.02,24.03,30000.0,19.9565,19.9731,19.9399,19.9482,30000.0
2009-12-22 13:10:00,24.04,24.06,24.04,24.05,24200.0,19.9565,19.9731,19.9565,19.9648,24200.0
2009-12-22 13:20:00,24.05,24.05,24.04,24.05,10000.0,19.9648,19.9648,19.9565,19.9648,10000.0
2009-12-22 13:30:00,24.05,24.06,24.04,24.05,37200.0,19.9648,19.9731,19.9565,19.9648,37200.0
2009-12-22 13:40:00,24.05,24.06,24.0,24.0,37600.0,19.9648,19.9731,19.9233,19.9233,37600.0
2009-12-22 13:50:00,24.0,24.04,24.0,24.04,29600.0,19.9233,19.9565,19.9233,19.9565,29600.0
2009-12-22 14:00:00,24.03,24.04,24.0,24.01,36200.0,19.9482,19.9565,19.9233,19.9316,36200.0
2009-12-22 14:10:00,24.02,24.02,24.0,24.01,21800.0,19.9399,19.9399,19.9233,19.9316,21800.0
2009-12-22 14:20:00,24.0,24.06,24.0,24.05,71000.0,19.9233,19.9731,19.9233,19.9648,71000.0
2009-12-22 14:30:00,24.06,24.08,24.06,24.07,29000.0,19.9731,19.9897,19.9731,19.9814,29000.0
2009-12-22 14:40:00,24.07,24.08,24.05,24.06,22200.0,19.9814,19.9897,19.9648,19.9731,22200.0
2009-12-22 14:50:00,24.05,24.06,24.03,24.03,37400.0,19.9648,19.9731,19.9482,19.9482,37400.0
2009-12-22 15:00:00,24.03,24.03,24.01,24.02,41200.0,19.9482,19.9482,19.9316,19.9399,41200.0
2009-12-22 15:10:00,24.01,24.02,24.0,24.0,57800.0,19.9316,19.9399,19.9233,19.9233,57800.0
2009-12-22 15:20:00,24.0,24.03,24.0,24.02,83200.0,19.9233,19.9482,19.9233,19.9399,83200.0
2009-12-22 15:30:00,24.02,24.05,24.01,24.05,102800.0,19.9399,19.9648,19.9316,19.9648,102800.0
2009-12-22 15:40:00,24.05,24.06,24.02,24.04,142400.0,19.9648,19.9731,19.9399,19.9565,142400.0
2009-12-22 15:50:00,24.03,24.05,24.0,24.03,156400.0,19.9482,19.9648,19.9233,19.9482,156400.0
2009-12-23 09:30:00,24.12,24.22,24.09,24.22,36000.0,20.0229,20.1059,19.998,20.1059,36000.0
2009-12-23 09:40:00,24.22,24.22,24.18,24.21,23400.0,20.1059,20.1059,20.0727,20.0976,23400.0
2009-12-23 09:50:00,24.21,24.22,24.16,24.16,42400.0,20.0976,20.1059,20.0561,20.0561,42400.0
2009-12-23 10:00:00,24.16,24.16,24.08,24.08,30400.0,20.0561,20.0561,19.9897,19.9897,30400.0
2009-12-23 10:10:00,24.09,24.13,24.09,24.12,40800.0,19.998,20.0312,19.998,20.0229,40800.0
2009-12-23 10:20:00,24.11,24.12,24.08,24.11,40600.0,20.0146,20.0229,19.9897,20.0146,40600.0
2009-12-23 10:30:00,24.11,24.13,24.1,24.11,31600.0,20.0146,20.0312,20.0063,20.0146,31600.0
2009-12-23 10:40:00,24.12,24.15,24.11,24.14,32600.0,20.0229,20.0478,20.0146,20.0395,32600.0
2009-12-23 10:50:00,24.14,24.14,24.1,24.13,24800.0,20.0395,20.0395,20.0063,20.0312,24800.0
2009-12-23 11:00:00,24.13,24.13,24.11,24.13,30000.0,20.0312,20.0312,20.0146,20.0312,30000.0
2009-12-23 11:10:00,24.12,24.14,24.1,24.14,24000.0,20.0229,20.0395,20.0063,20.0395,24000.0
2009-12-23 11:20:00,24.14,24.14,24.11,24.13,39400.0,20.0395,20.0395,20.0146,20.0312,39400.0
2009-12-23 11:30:00,24.13,24.15,24.11,24.15,60200.0,20.0312,20.0478,20.0146,20.0478,60200.0
2009-12-23 11:40:00,24.15,24.17,24.15,24.15,37600.0,20.0478,20.0644,20.0478,20.0478,37600.0
2009-12-23 11:50:00,24.16,24.17,24.15,24.15,29600.0,20.0561,20.0644,20.0478,20.0478,29600.0
2009-12-23 12:00:00,24.15,24.15,24.12,24.12,14000.0,20.0478,20.0478,20.0229,20.0229,14000.0
2009-12-23 12:10:00,24.13,24.14,24.12,24.13,21200.0,20.0312,20.0395,20.0229,20.0312,21200.0
2009-12-23 12:20:00,24.13,24.15,24.11,24.13,29800.0,20.0312,20.0478,20.0146,20.0312,29800.0
2009-12-23 12:30:00,24.11,24.11,24.07,24.09,54000.0,20.0146,20.0146,19.9814,19.998,54000.0
2009-12-23 12:40:00,24.09,24.09,24.05,24.05,25200.0,19.998,19.998,19.9648,19.9648,25200.0
2009-12-23 12:50:00,24.05,24.16,24.05,24.07,62200.0,19.9648,20.0561,19.9648,19.9814,62200.0
2009-12-23 13:00:00,24.08,24.08,24.06,24.06,21600.0,19.9897,19.9897,19.9731,19.9731,21600.0
2009-12-23 13:10:00,24.06,24.06,24.03,24.05,30400.0,19.9731,19.9731,19.9482,19.9648,30400.0
2009-12-23 13:20:00,24.05,24.07,24.05,24.07,20400.0,19.9648,19.9814,19.9648,19.9814,20400.0
2009-12-23 13:30:00,24.07,24.1,24.07,24.07,39400.0,19.9814,20.0063,19.9814,19.9814,39400.0
2009-12-23 13:40:00,24.07,24.09,24.07,24.09,31600.0,19.9814,19.998,19.9814,19.998,31600.0
2009-12-23 13:50:00,24.09,24.1,24.07,24.07,25000.0,19.998,20.0063,19.9814,19.9814,25000.0
2009-12-23 14:00:00,24.07,24.09,24.07,24.08,102000.0,19.9814,19.998,19.9814,19.9897,102000.0
2009-12-23 14:10:00,24.08,24.09,24.06,24.06,21200.0,19.9897,19.998,19.9731,19.9731,21200.0
2009-12-23 14:20:00,24.07,24.1,24.07,24.1,34000.0,19.9814,20.0063,19.9814,20.0063,34000.0
2009-12-23 14:30:00,24.11,24.16,24.1,24.15,31200.0,20.0146,20.0561,20.0063,20.0478,31200.0
2009-12-23 14:40:00,24.16,24.18,24.15,24.18,21600.0,20.0561,20.0727,20.0478,20.0727,21600.0
2009-12-23 14:50:00,24.18,24.19,24.16,24.16,34200.0,20.0727,20.081,20.0561,20.0561,34200.0
2009-12-23 15:00:00,24.16,24.2,24.15,24.2,46400.0,20.0561,20.0893,20.0478,20.0893,46400.0
2009-12-23 15:10:00,24.2,24.21,24.17,24.21,29400.0,20.0893,20.0976,20.0644,20.0976,29400.0
2009-12-23 15:20:00,24.21,24.21,24.18,24.2,33000.0,20.0976,20.0976,20.0727,20.0893,33000.0
2009-12-23 15:30:00,24.2,24.23,24.18,24.22,91600.0,20.0893,20.1142,20.0727,20.1059,91600.0
2009-12-23 15:40:00,24.23,24.23,24.15,24.15,103600.0,20.1142,20.1142,20.0478,20.0478,103600.0
2009-12-23 15:50:00,24.16,24.22,24.15,24.18,85600.0,20.0561,20.1059,20.0478,20.0727,85600.0
2009-12-24 09:30:00,24.22,24.47,24.22,24.45,20800.0,20.1059,20.3135,20.1059,20.2969,20800.0
2009-12-24 09:40:00,24.45,24.47,24.35,24.36,21800.0,20.2969,20.3135,20.2139,20.2222,21800.0
2009-12-24 09:50:00,24.36,24.42,24.35,24.42,10800.0,20.2222,20.272,20.2139,20.272,10800.0
2009-12-24 10:00:00,24.43,24.5,24.42,24.43,21400.0,20.2803,20.3384,20.272,20.2803,21400.0
2009-12-24 10:10:00,24.43,24.43,24.34,24.36,13600.0,20.2803,20.2803,20.2056,20.2222,13600.0
2009-12-24 10:20:00,24.36,24.39,24.34,24.36,20400.0,20.2222,20.2471,20.2056,20.2222,20400.0
2009-12-24 10:30:00,24.34,24.34,24.29,24.29,8200.0,20.2056,20.2056,20.1641,20.1641,8200.0
2009-12-24 10:40:00,24.29,24.31,24.27,24.29,24600.0,20.1641,20.1807,20.1474,20.1641,24600.0
2009-12-24 10:50:00,24.28,24.28,24.23,24.25,18000.0,20.1557,20.1557,20.1142,20.1308,18000.0
2009-12-24 11:00:00,24.25,24.31,24.25,24.26,17200.0,20.1308,20.1807,20.1308,20.1391,17200.0
2009-12-24 11:10:00,24.25,24.27,24.25,24.27,5800.0,20.1308,20.1474,20.1308,20.1474,5800.0
2009-12-24 11:20:00,24.27,24.31,24.27,24.31,9200.0,20.1474,20.1807,20.1474,20.1807,9200.0
2009-12-24 11:30:00,24.3,24.33,24.3,24.33,8200.0,20.1724,20.1973,20.1724,20.1973,8200.0
2009-12-24 11:40:00,24.34,24.34,24.33,24.34,5000.0,20.2056,20.2056,20.1973,20.2056,5000.0
2009-12-24 11:50:00,24.33,24.33,24.31,24.32,8800.0,20.1973,20.1973,20.1807,20.189,8800.0
2009-12-24 12:00:00,24.32,24.34,24.32,24.33,10200.0,20.189,20.2056,20.189,20.1973,10200.0
2009-12-24 12:10:00,24.33,24.34,24.31,24.31,7200.0,20.1973,20.2056,20.1807,20.1807,7200.0
2009-12-24 12:20:00,24.31,24.32,24.3,24.31,12200.0,20.1807,20.189,20.1724,20.1807,12200.0
2009-12-24 12:30:00,24.32,24.39,24.31,24.38,33800.0,20.189,20.2471,20.1807,20.2388,33800.0
2009-12-24 12:40:00,24.38,24.43,24.38,24.42,61600.0,20.2388,20.2803,20.2388,20.272,61600.0
2009-12-24 12:50:00,24.43,24.43,24.39,24.4,32200.0,20.2803,20.2803,20.2471,20.2554,32200.0
2009-12-28 09:30:00,24.43,24.62,24.43,24.56,45800.0,20.2803,20.438,20.2803,20.3882,45800.0
2009-12-28 09:40:00,24.56,24.66,24.56,24.66,37400.0,20.3882,20.4712,20.3882,20.4712,37400.0
2009-12-28 09:50:00,24.65,24.66,24.61,24.62,39600.0,20.4629,20.4712,20.4297,20.438,39600.0
2009-12-28 10:00:00,24.61,24.7,24.61,24.7,71400.0,20.4297,20.5044,20.4297,20.5044,71400.0
2009-12-28 10:10:00,24.7,24.7,24.6,24.62,44200.0,20.5044,20.5044,20.4214,20.438,44200.0
2009-12-28 10:20:00,24.61,24.61,24.56,24.58,43400.0,20.4297,20.4297,20.3882,20.4048,43400.0
2009-12-28 10:30:00,24.57,24.58,24.55,24.56,42000.0,20.3965,20.4048,20.3799,20.3882,42000.0
2009-12-28 10:40:00,24.55,24.58,24.55,24.57,34200.0,20.3799,20.4048,20.3799,20.3965,34200.0
2009-12-28 10:50:00,24.57,24.64,24.57,24.64,32200.0,20.3965,20.4546,20.3965,20.4546,32200.0
2009-12-28 11:00:00,24.64,24.64,24.61,24.62,33600.0,20.4546,20.4546,20.4297,20.438,33600.0
2009-12-28 11:10:00,24.62,24.64,24.61,24.64,57400.0,20.438,20.4546,20.4297,20.4546,57400.0
2009-12-28 11:20:00,24.64,24.66,24.64,24.65,37800.0,20.4546,20.4712,20.4546,20.4629,37800.0
2009-12-28 11:30:00,24.65,24.67,24.63,24.63,51800.0,20.4629,20.4795,20.4463,20.4463,51800.0
2009-12-28 11:40:00,24.63,24.65,24.61,24.63,96600.0,20.4463,20.4629,20.4297,20.4463,96600.0
2009-12-28 11:50:00,24.63,24.66,24.62,24.63,32000.0,20.4463,20.4712,20.438,20.4463,32000.0
2009-12-28 12:00:00,24.63,24.64,24.62,24.63,38000.0,20.4463,20.4546,20.438,20.4463,38000.0
2009-12-28 12:10:00,24.63,24.66,24.63,24.65,26600.0,20.4463,20.4712,20.4463,20.4629,26600.0
2009-12-28 12:20:00,24.65,24.66,24.63,24.65,19400.0,20.4629,20.4712,20.4463,20.4629,19400.0
2009-12-28 12:30:00,24.65,24.65,24.6,24.61,33000.0,20.4629,20.4629,20.4214,20.4297,33000.0
2009-12-28 12:40:00,24.61,24.65,24.6,24.65,30800.0,20.4297,20.4629,20.4214,20.4629,30800.0
2009-12-28 12:50:00,24.64,24.65,24.63,24.64,47800.0,20.4546,20.4629,20.4463,20.4546,47800.0
2009-12-28 13:00:00,24.64,24.64,24.61,24.61,34400.0,20.4546,20.4546,20.4297,20.4297,34400.0
2009-12-28 13:10:00,24.61,24.63,24.61,24.63,20200.0,20.4297,20.4463,20.4297,20.4463,20200.0
2009-12-28 13:20:00,24.63,24.68,24.62,24.68,42400.0,20.4463,20.4878,20.438,20.4878,42400.0
2009-12-28 13:30:00,24.67,24.68,24.65,24.65,30800.0,20.4795,20.4878,20.4629,20.4629,30800.0
2009-12-28 13:40:00,24.65,24.65,24.63,24.64,12200.0,20.4629,20.4629,20.4463,20.4546,12200.0
2009-12-28 13:50:00,24.64,24.67,24.64,24.67,18200.0,20.4546,20.4795,20.4546,20.4795,18200.0
2009-12-28 14:00:00,24.66,24.67,24.6,24.61,38200.0,20.4712,20.4795,20.4214,20.4297,38200.0
2009-12-28 14:10:00,24.6,24.62,24.58,24.58,37200.0,20.4214,20.438,20.4048,20.4048,37200.0
2009-12-28 14:20:00,24.58,24.6,24.57,24.59,41600.0,20.4048,20.4214,20.3965,20.4131,41600.0
2009-12-28 14:30:00,24.59,24.59,24.56,24.56,43000.0,20.4131,20.4131,20.3882,20.3882,43000.0
2009-12-28 14:40:00,24.57,24.58,24.55,24.56,46400.0,20.3965,20.4048,20.3799,20.3882,46400.0
2009-12-28 14:50:00,24.55,24.59,24.54,24.59,30200.0,20.3799,20.4131,20.3716,20.4131,30200.0
2009-12-28 15:00:00,24.59,24.62,24.59,24.62,26800.0,20.4131,20.438,20.4131,20.438,26800.0
2009-12-28 15:10:00,24.62,24.63,24.62,24.63,25400.0,20.438,20.4463,20.438,20.4463,25400.0
2009-12-28 15:20:00,24.63,24.63,24.59,24.59,58200.0,20.4463,20.4463,20.4131,20.4131,58200.0
2009-12-28 15:30:00,24.59,24.62,24.59,24.6,75400.0,20.4131,20.438,20.4131,20.4214,75400.0
2009-12-28 15:40:00,24.6,24.65,24.59,24.63,67600.0,20.4214,20.4629,20.4131,20.4463,67600.0
2009-12-28 15:50:00,24.63,24.67,24.61,24.65,134400.0,20.4463,20.4795,20.4297,20.4629,134400.0
2009-12-29 09:30:00,24.62,24.65,24.55,24.64,41200.0,20.438,20.4629,20.3799,20.4546,41200.0
2009-12-29 09:40:00,24.64,24.75,24.64,24.67,38400.0,20.4546,20.5459,20.4546,20.4795,38400.0
2009-12-29 09:50:00,24.67,24.7,24.65,24.68,49600.0,20.4795,20.5044,20.4629,20.4878,49600.0
2009-12-29 10:00:00,24.68,24.71,24.66,24.7,30200.0,20.4878,20.5127,20.4712,20.5044,30200.0
2009-12-29 10:10:00,24.7,24.75,24.7,24.73,26600.0,20.5044,20.5459,20.5044,20.5293,26600.0
2009-12-29 10:20:00,24.74,24.75,24.73,24.74,29400.0,20.5376,20.5459,20.5293,20.5376,29400.0
2009-12-29 10:30:00,24.74,24.75,24.73,24.74,30600.0,20.5376,20.5459,20.5293,20.5376,30600.0
2009-12-29 10:40:00,24.75,24.75,24.73,24.73,21400.0,20.5459,20.5459,20.5293,20.5293,21400.0
2009-12-29 10:50:00,24.72,24.75,24.72,24.75,44000.0,20.521,20.5459,20.521,20.5459,44000.0
2009-12-29 11:00:00,24.74,24.78,24.73,24.77,53800.0,20.5376,20.5708,20.5293,20.5625,53800.0
2009-12-29 11:10:00,24.77,24.86,24.75,24.85,124400.0,20.5625,20.6372,20.5459,20.6289,124400.0
2009-12-29 11:20:00,24.86,24.92,24.83,24.84,170600.0,20.6372,20.687,20.6123,20.6206,170600.0
2009-12-29 11:30:00,24.82,24.86,24.8,24.8,62800.0,20.604,20.6372,20.5874,20.5874,62800.0
2009-12-29 11:40:00,24.79,24.79,24.75,24.78,28000.0,20.5791,20.5791,20.5459,20.5708,28000.0
2009-12-29 11:50:00,24.79,24.9,24.75,24.75,40800.0,20.5791,20.6704,20.5459,20.5459,40800.0
2009-12-29 12:00:00,24.75,24.75,24.73,24.75,18800.0,20.5459,20.5459,20.5293,20.5459,18800.0
2009-12-29 12:10:00,24.75,24.75,24.73,24.75,22600.0,20.5459,20.5459,20.5293,20.5459,22600.0
2009-12-29 12:20:00,24.75,24.77,24.72,24.75,31400.0,20.5459,20.5625,20.521,20.5459,31400.0
2009-12-29 12:30:00,24.75,24.75,24.71,24.72,27400.0,20.5459,20.5459,20.5127,20.521,27400.0
2009-12-29 12:40:00,24.72,24.73,24.7,24.7,14600.0,20.521,20.5293,20.5044,20.5044,14600.0
2009-12-29 12:50:00,24.7,24.72,24.7,24.72,13600.0,20.5044,20.521,20.5044,20.521,13600.0
2009-12-29 13:00:00,24.71,24.74,24.68,24.74,14200.0,20.5127,20.5376,20.4878,20.5376,14200.0
2009-12-29 13:10:00,24.73,24.73,24.7,24.7,17800.0,20.5293,20.5293,20.5044,20.5044,17800.0
2009-12-29 13:20:00,24.7,24.75,24.7,24.75,14800.0,20.5044,20.5459,20.5044,20.5459,14800.0
2009-12-29 13:30:00,24.74,24.78,24.74,24.77,16200.0,20.5376,20.5708,20.5376,20.5625,16200.0
2009-12-29 13:40:00,24.77,24.78,24.75,24.76,24200.0,20.5625,20.5708,20.5459,20.5542,24200.0
2009-12-29 13:50:00,24.76,24.78,24.76,24.78,12400.0,20.5542,20.5708,20.5542,20.5708,12400.0
2009-12-29 14:00:00,24.78,24.79,24.77,24.78,14200.0,20.5708,20.5791,20.5625,20.5708,14200.0
2009-12-29 14:10:00,24.79,24.79,24.77,24.77,25600.0,20.5791,20.5791,20.5625,20.5625,25600.0
2009-12-29 14:20:00,24.78,24.79,24.77,24.78,14800.0,20.5708,20.5791,20.5625,20.5708,14800.0
2009-12-29 14:30:00,24.78,24.78,24.75,24.77,15400.0,20.5708,20.5708,20.5459,20.5625,15400.0
2009-12-29 14:40:00,24.76,24.77,24.75,24.75,20000.0,20.5542,20.5625,20.5459,20.5459,20000.0
2009-12-29 14:50:00,24.75,24.77,24.74,24.74,26000.0,20.5459,20.5625,20.5376,20.5376,26000.0
2009-12-29 15:00:00,24.74,24.78,24.74,24.77,31800.0,20.5376,20.5708,20.5376,20.5625,31800.0
2009-12-29 15:10:00,24.77,24.79,24.73,24.74,74800.0,20.5625,20.5791,20.5293,20.5376,74800.0
2009-12-29 15:20:00,24.74,24.79,24.74,24.75,49800.0,20.5376,20.5791,20.5376,20.5459,49800.0
2009-12-29 15:30:00,24.75,24.75,24.73,24.73,35400.0,20.5459,20.5459,20.5293,20.5293,35400.0
2009-12-29 15:40:00,24.73,24.75,24.72,24.74,47400.0,20.5293,20.5459,20.521,20.5376,47400.0
2009-12-29 15:50:00,24.75,24.75,24.68,24.7,77000.0,20.5459,20.5459,20.4878,20.5044,77000.0
2009-12-30 09:30:00,24.63,24.65,24.55,24.65,41200.0,20.4463,20.4629,20.3799,20.4629,41200.0
2009-12-30 09:40:00,24.64,24.71,24.56,24.63,49200.0,20.4546,20.5127,20.3882,20.4463,49200.0
2009-12-30 09:50:00,24.6,24.64,24.56,24.57,21600.0,20.4214,20.4546,20.3882,20.3965,21600.0
2009-12-30 10:00:00,24.56,24.61,24.55,24.61,31200.0,20.3882,20.4297,20.3799,20.4297,31200.0
2009-12-30 10:10:00,24.62,24.63,24.59,24.61,15800.0,20.438,20.4463,20.4131,20.4297,15800.0
2009-12-30 10:20:00,24.61,24.65,24.61,24.64,13800.0,20.4297,20.4629,20.4297,20.4546,13800.0
2009-12-30 10:30:00,24.65,24.65,24.58,24.58,18000.0,20.4629,20.4629,20.4048,20.4048,18000.0
2009-12-30 10:40:00,24.58,24.59,24.52,24.53,19800.0,20.4048,20.4131,20.355,20.3633,19800.0
2009-12-30 10:50:00,24.53,24.54,24.5,24.53,25800.0,20.3633,20.3716,20.3384,20.3633,25800.0
2009-12-30 11:00:00,24.54,24.55,24.52,24.54,34600.0,20.3716,20.3799,20.355,20.3716,34600.0
2009-12-30 11:10:00,24.54,24.54,24.48,24.5,35200.0,20.3716,20.3716,20.3218,20.3384,35200.0
2009-12-30 11:20:00,24.5,24.52,24.48,24.5,40800.0,20.3384,20.355,20.3218,20.3384,40800.0
2009-12-30 11:30:00,24.5,24.53,24.5,24.52,30000.0,20.3384,20.3633,20.3384,20.355,30000.0
2009-12-30 11:40:00,24.52,24.6,24.51,24.58,53200.0,20.355,20.4214,20.3467,20.4048,53200.0
2009-12-30 11:50:00,24.59,24.6,24.57,24.57,53000.0,20.4131,20.4214,20.3965,20.3965,53000.0
2009-12-30 12:00:00,24.58,24.62,24.58,24.61,15000.0,20.4048,20.438,20.4048,20.4297,15000.0
2009-12-30 12:10:00,24.61,24.64,24.61,24.63,17200.0,20.4297,20.4546,20.4297,20.4463,17200.0
2009-12-30 12:20:00,24.63,24.63,24.63,24.63,6200.0,20.4463,20.4463,20.4463,20.4463,6200.0
2009-12-30 12:30:00,24.63,24.63,24.56,24.56,51200.0,20.4463,20.4463,20.3882,20.3882,51200.0
2009-12-30 12:40:00,24.56,24.58,24.53,24.58,32600.0,20.3882,20.4048,20.3633,20.4048,32600.0
2009-12-30 12:50:00,24.58,24.59,24.57,24.57,17000.0,20.4048,20.4131,20.3965,20.3965,17000.0
2009-12-30 13:00:00,24.58,24.6,24.57,24.58,24800.0,20.4048,20.4214,20.3965,20.4048,24800.0
2009-12-30 13:10:00,24.58,24.6,24.57,24.58,27800.0,20.4048,20.4214,20.3965,20.4048,27800.0
2009-12-30 13:20:00,24.59,24.6,24.58,24.58,10800.0,20.4131,20.4214,20.4048,20.4048,10800.0
2009-12-30 13:30:00,24.58,24.59,24.58,24.58,7400.0,20.4048,20.4131,20.4048,20.4048,7400.0
2009-12-30 13:40:00,24.58,24.58,24.58,24.58,3600.0,20.4048,20.4048,20.4048,20.4048,3600.0
2009-12-30 13:50:00,24.58,24.58,24.58,24.58,9800.0,20.4048,20.4048,20.4048,20.4048,9800.0
2009-12-30 14:00:00,24.58,24.59,24.56,24.59,33800.0,20.4048,20.4131,20.3882,20.4131,33800.0
2009-12-30 14:10:00,24.58,24.59,24.56,24.57,16800.0,20.4048,20.4131,20.3882,20.3965,16800.0
2009-12-30 14:20:00,24.56,24.57,24.55,24.55,24800.0,20.3882,20.3965,20.3799,20.3799,24800.0
2009-12-30 14:30:00,24.54,24.54,24.53,24.53,11400.0,20.3716,20.3716,20.3633,20.3633,11400.0
2009-12-30 14:40:00,24.53,24.55,24.53,24.54,11600.0,20.3633,20.3799,20.3633,20.3716,11600.0
2009-12-30 14:50:00,24.54,24.55,24.52,24.54,25600.0,20.3716,20.3799,20.355,20.3716,25600.0
2009-12-30 15:00:00,24.54,24.55,24.51,24.55,24800.0,20.3716,20.3799,20.3467,20.3799,24800.0
2009-12-30 15:10:00,24.54,24.57,24.52,24.54,52600.0,20.3716,20.3965,20.355,20.3716,52600.0
2009-12-30 15:20:00,24.54,24.6,24.54,24.58,44600.0,20.3716,20.4214,20.3716,20.4048,44600.0
2009-12-30 15:30:00,24.58,24.6,24.56,24.57,35200.0,20.4048,20.4214,20.3882,20.3965,35200.0
2009-12-30 15:40:00,24.56,24.59,24.56,24.58,57800.0,20.3882,20.4131,20.3882,20.4048,57800.0
2009-12-30 15:50:00,24.58,24.59,24.57,24.58,80200.0,20.4048,20.4131,20.3965,20.4048,80200.0
2009-12-31 09:30:00,24.62,24.68,24.6,24.61,18400.0,20.438,20.4878,20.4214,20.4297,18400.0
2009-12-31 09:40:00,24.62,24.68,24.61,24.68,13200.0,20.438,20.4878,20.4297,20.4878,13200.0
2009-12-31 09:50:00,24.68,24.73,24.68,24.68,58200.0,20.4878,20.5293,20.4878,20.4878,58200.0
2009-12-31 10:00:00,24.68,24.71,24.59,24.6,44200.0,20.4878,20.5127,20.4131,20.4214,44200.0
2009-12-31 10:10:00,24.6,24.62,24.56,24.57,42000.0,20.4214,20.438,20.3882,20.3965,42000.0
2009-12-31 10:20:00,24.57,24.57,24.51,24.54,31200.0,20.3965,20.3965,20.3467,20.3716,31200.0
2009-12-31 10:30:00,24.54,24.56,24.53,24.55,12200.0,20.3716,20.3882,20.3633,20.3799,12200.0
2009-12-31 10:40:00,24.55,24.6,24.55,24.59,37600.0,20.3799,20.4214,20.3799,20.4131,37600.0
2009-12-31 10:50:00,24.59,24.6,24.56,24.57,41200.0,20.4131,20.4214,20.3882,20.3965,41200.0
2009-12-31 11:00:00,24.57,24.58,24.44,24.46,95800.0,20.3965,20.4048,20.2886,20.3052,95800.0
2009-12-31 11:10:00,24.46,24.49,24.43,24.47,28000.0,20.3052,20.3301,20.2803,20.3135,28000.0
2009-12-31 11:20:00,24.46,24.48,24.45,24.47,32800.0,20.3052,20.3218,20.2969,20.3135,32800.0
2009-12-31 11:30:00,24.47,24.49,24.46,24.49,35800.0,20.3135,20.3301,20.3052,20.3301,35800.0
2009-12-31 11:40:00,24.48,24.48,24.47,24.47,8600.0,20.3218,20.3218,20.3135,20.3135,8600.0
2009-12-31 11:50:00,24.47,24.47,24.43,24.43,12000.0,20.3135,20.3135,20.2803,20.2803,12000.0
2009-12-31 12:00:00,24.43,24.45,24.43,24.43,5200.0,20.2803,20.2969,20.2803,20.2803,5200.0
2009-12-31 12:10:00,24.44,24.44,24.42,24.43,12400.0,20.2886,20.2886,20.272,20.2803,12400.0
2009-12-31 12:20:00,24.43,24.45,24.42,24.45,9000.0,20.2803,20.2969,20.272,20.2969,9000.0
2009-12-31 12:30:00,24.45,24.45,24.43,24.43,9000.0,20.2969,20.2969,20.2803,20.2803,9000.0
2009-12-31 12:40:00,24.43,24.45,24.43,24.45,5200.0,20.2803,20.2969,20.2803,20.2969,5200.0
2009-12-31 12:50:00,24.45,24.45,24.43,24.45,15200.0,20.2969,20.2969,20.2803,20.2969,15200.0
2009-12-31 13:00:00,24.45,24.46,24.45,24.45,22400.0,20.2969,20.3052,20.2969,20.2969,22400.0
2009-12-31 13:10:00,24.45,24.45,24.41,24.41,11000.0,20.2969,20.2969,20.2637,20.2637,11000.0
2009-12-31 13:20:00,24.42,24.45,24.42,24.45,7800.0,20.272,20.2969,20.272,20.2969,7800.0
2009-12-31 13:30:00,24.45,24.46,24.44,24.45,11400.0,20.2969,20.3052,20.2886,20.2969,11400.0
2009-12-31 13:40:00,24.45,24.46,24.45,24.46,16000.0,20.2969,20.3052,20.2969,20.3052,16000.0
2009-12-31 13:50:00,24.45,24.45,24.43,24.43,15400.0,20.2969,20.2969,20.2803,20.2803,15400.0
2009-12-31 14:00:00,24.44,24.45,24.44,24.45,9200.0,20.2886,20.2969,20.2886,20.2969,9200.0
2009-12-31 14:10:00,24.45,24.45,24.45,24.45,6400.0,20.2969,20.2969,20.2969,20.2969,6400.0
2009-12-31 14:20:00,24.45,24.45,24.44,24.44,9400.0,20.2969,20.2969,20.2886,20.2886,9400.0
2009-12-31 14:30:00,24.44,24.46,24.44,24.45,20000.0,20.2886,20.3052,20.2886,20.2969,20000.0
2009-12-31 14:40:00,24.45,24.45,24.43,24.45,17800.0,20.2969,20.2969,20.2803,20.2969,17800.0
2009-12-31 14:50:00,24.45,24.47,24.44,24.45,38800.0,20.2969,20.3135,20.2886,20.2969,38800.0
2009-12-31 15:00:00,24.46,24.46,24.42,24.43,40400.0,20.3052,20.3052,20.272,20.2803,40400.0
2009-12-31 15:10:00,24.43,24.43,24.39,24.43,29200.0,20.2803,20.2803,20.2471,20.2803,29200.0
2009-12-31 15:20:00,24.43,24.43,24.41,24.41,43200.0,20.2803,20.2803,20.2637,20.2637,43200.0
2009-12-31 15:30:00,24.41,24.42,24.32,24.36,43600.0,20.2637,20.272,20.189,20.2222,43600.0
2009-12-31 15:40:00,24.35,24.35,24.21,24.22,67600.0,20.2139,20.2139,20.0976,20.1059,67600.0
2009-12-31 15:50:00,24.21,24.26,24.18,24.18,88600.0,20.0976,20.1391,20.0727,20.0727,88600.0
2010-01-04 09:30:00,24.35,24.45,24.27,24.39,84600.0,20.2139,20.2969,20.1474,20.2471,84600.0
2010-01-04 09:40:00,24.38,24.42,24.27,24.35,126200.0,20.2388,20.272,20.1474,20.2139,126200.0
2010-01-04 09:50:00,24.36,24.36,24.21,24.23,84000.0,20.2222,20.2222,20.0976,20.1142,84000.0
2010-01-04 10:00:00,24.23,24.26,24.17,24.24,217200.0,20.1142,20.1391,20.0644,20.1225,217200.0
2010-01-04 10:10:00,24.24,24.33,24.22,24.29,67800.0,20.1225,20.1973,20.1059,20.1641,67800.0
2010-01-04 10:20:00,24.3,24.32,24.24,24.3,68600.0,20.1724,20.189,20.1225,20.1724,68600.0
2010-01-04 10:30:00,24.3,24.31,24.25,24.27,139600.0,20.1724,20.1807,20.1308,20.1474,139600.0
2010-01-04 10:40:00,24.27,24.3,24.19,24.22,122000.0,20.1474,20.1724,20.081,20.1059,122000.0
2010-01-04 10:50:00,24.22,24.26,24.17,24.18,92800.0,20.1059,20.1391,20.0644,20.0727,92800.0
2010-01-04 11:00:00,24.18,24.23,24.18,24.19,159200.0,20.0727,20.1142,20.0727,20.081,159200.0
2010-01-04 11:10:00,24.2,24.24,24.11,24.13,191000.0,20.0893,20.1225,20.0146,20.0312,191000.0
2010-01-04 11:20:00,24.13,24.25,24.13,24.24,96600.0,20.0312,20.1308,20.0312,20.1225,96600.0
2010-01-04 11:30:00,24.24,24.28,24.22,24.27,119200.0,20.1225,20.1557,20.1059,20.1474,119200.0
2010-01-04 11:40:00,24.25,24.27,24.2,24.25,75200.0,20.1308,20.1474,20.0893,20.1308,75200.0
2010-01-04 11:50:00,24.25,24.25,24.22,24.23,99200.0,20.1308,20.1308,20.1059,20.1142,99200.0
2010-01-04 12:00:00,24.23,24.29,24.23,24.25,153000.0,20.1142,20.1641,20.1142,20.1308,153000.0
2010-01-04 12:10:00,24.25,24.27,24.23,24.27,27000.0,20.1308,20.1474,20.1142,20.1474,27000.0
2010-01-04 12:20:00,24.27,24.32,24.27,24.29,33000.0,20.1474,20.189,20.1474,20.1641,33000.0
2010-01-04 12:30:00,24.29,24.34,24.29,24.31,221400.0,20.1641,20.2056,20.1641,20.1807,221400.0
2010-01-04 12:40:00,24.31,24.32,24.29,24.3,49000.0,20.1807,20.189,20.1641,20.1724,49000.0
2010-01-04 12:50:00,24.3,24.3,24.27,24.3,21000.0,20.1724,20.1724,20.1474,20.1724,21000.0
2010-01-04 13:00:00,24.3,24.31,24.3,24.3,36400.0,20.1724,20.1807,20.1724,20.1724,36400.0
2010-01-04 13:10:00,24.3,24.31,24.27,24.3,31800.0,20.1724,20.1807,20.1474,20.1724,31800.0
2010-01-04 13:20:00,24.3,24.3,24.28,24.29,17600.0,20.1724,20.1724,20.1557,20.1641,17600.0
2010-01-04 13:30:00,24.3,24.31,24.26,24.27,32000.0,20.1724,20.1807,20.1391,20.1474,32000.0
2010-01-04 13:40:00,24.26,24.29,24.26,24.28,10400.0,20.1391,20.1641,20.1391,20.1557,10400.0
2010-01-04 13:50:00,24.29,24.29,24.24,24.28,47200.0,20.1641,20.1641,20.1225,20.1557,47200.0
2010-01-04 14:00:00,24.27,24.28,24.2,24.2,88200.0,20.1474,20.1557,20.0893,20.0893,88200.0
2010-01-04 14:10:00,24.21,24.22,24.18,24.19,55200.0,20.0976,20.1059,20.0727,20.081,55200.0
2010-01-04 14:20:00,24.19,24.22,24.17,24.22,64200.0,20.081,20.1059,20.0644,20.1059,64200.0
2010-01-04 14:30:00,24.21,24.22,24.19,24.2,31000.0,20.0976,20.1059,20.081,20.0893,31000.0
2010-01-04 14:40:00,24.21,24.22,24.2,24.2,34400.0,20.0976,20.1059,20.0893,20.0893,34400.0
2010-01-04 14:50:00,24.2,24.21,24.18,24.19,49600.0,20.0893,20.0976,20.0727,20.081,49600.0
2010-01-04 15:00:00,24.18,24.2,24.17,24.18,87400.0,20.0727,20.0893,20.0644,20.0727,87400.0
2010-01-04 15:10:00,24.17,24.18,24.15,24.18,99000.0,20.0644,20.0727,20.0478,20.0727,99000.0
2010-01-04 15:20:00,24.18,24.24,24.18,24.23,67400.0,20.0727,20.1225,20.0727,20.1142,67400.0
2010-01-04 15:30:00,24.23,24.27,24.23,24.25,97000.0,20.1142,20.1474,20.1142,20.1308,97000.0
2010-01-04 15:40:00,24.25,24.26,24.22,24.24,115000.0,20.1308,20.1391,20.1059,20.1225,115000.0
2010-01-04 15:50:00,24.24,24.28,24.23,24.26,156000.0,20.1225,20.1557,20.1142,20.1391,156000.0
2010-01-05 09:30:00,24.2,24.25,24.12,24.2,142800.0,20.0893,20.1308,20.0229,20.0893,142800.0
2010-01-05 09:40:00,24.19,24.19,23.86,23.89,126600.0,20.081,20.081,19.8071,19.832,126600.0
2010-01-05 09:50:00,23.88,23.91,23.86,23.86,77200.0,19.8237,19.8486,19.8071,19.8071,77200.0
2010-01-05 10:00:00,23.86,23.89,23.83,23.86,167200.0,19.8071,19.832,19.7822,19.8071,167200.0
2010-01-05 10:10:00,23.86,23.92,23.83,23.9,173800.0,19.8071,19.8569,19.7822,19.8403,173800.0
2010-01-05 10:20:00,23.91,23.99,23.88,23.95,153200.0,19.8486,19.915,19.8237,19.8818,153200.0
2010-01-05 10:30:00,23.96,23.99,23.9,23.91,357000.0,19.8901,19.915,19.8403,19.8486,357000.0
2010-01-05 10:40:00,23.91,23.96,23.9,23.95,96800.0,19.8486,19.8901,19.8403,19.8818,96800.0
2010-01-05 10:50:00,23.95,23.98,23.95,23.96,79000.0,19.8818,19.9067,19.8818,19.8901,79000.0
2010-01-05 11:00:00,23.96,24.03,23.95,24.0,80400.0,19.8901,19.9482,19.8818,19.9233,80400.0
2010-01-05 11:10:00,24.0,24.02,23.98,23.98,111000.0,19.9233,19.9399,19.9067,19.9067,111000.0
2010-01-05 11:20:00,23.99,24.03,23.97,24.01,80000.0,19.915,19.9482,19.8984,19.9316,80000.0
2010-01-05 11:30:00,24.01,24.02,23.99,24.02,92600.0,19.9316,19.9399,19.915,19.9399,92600.0
2010-01-05 11:40:00,24.02,24.03,24.01,24.03,47600.0,19.9399,19.9482,19.9316,19.9482,47600.0
2010-01-05 11:50:00,24.03,24.04,24.0,24.01,37600.0,19.9482,19.9565,19.9233,19.9316,37600.0
2010-01-05 12:00:00,24.0,24.04,24.0,24.02,36200.0,19.9233,19.9565,19.9233,19.9399,36200.0
2010-01-05 12:10:00,24.02,24.02,23.99,24.0,56800.0,19.9399,19.9399,19.915,19.9233,56800.0
2010-01-05 12:20:00,24.0,24.0,23.96,23.97,40000.0,19.9233,19.9233,19.8901,19.8984,40000.0
2010-01-05 12:30:00,23.96,23.99,23.96,23.99,49400.0,19.8901,19.915,19.8901,19.915,49400.0
2010-01-05 12:40:00,23.99,23.99,23.96,23.96,51400.0,19.915,19.915,19.8901,19.8901,51400.0
2010-01-05 12:50:00,23.96,23.97,23.93,23.96,55800.0,19.8901,19.8984,19.8652,19.8901,55800.0
2010-01-05 13:00:00,23.97,23.99,23.95,23.96,69800.0,19.8984,19.915,19.8818,19.8901,69800.0
2010-01-05 13:10:00,23.96,24.0,23.96,24.0,41000.0,19.8901,19.9233,19.8901,19.9233,41000.0
2010-01-05 13:20:00,24.0,24.02,23.99,24.0,62600.0,19.9233,19.9399,19.915,19.9233,62600.0
2010-01-05 13:30:00,24.01,24.04,24.0,24.04,36400.0,19.9316,19.9565,19.9233,19.9565,36400.0
2010-01-05 13:40:00,24.04,24.08,24.03,24.06,49400.0,19.9565,19.9897,19.9482,19.9731,49400.0
2010-01-05 13:50:00,24.06,24.08,24.05,24.07,36400.0,19.9731,19.9897,19.9648,19.9814,36400.0
2010-01-05 14:00:00,24.07,24.11,24.07,24.07,35000.0,19.9814,20.0146,19.9814,19.9814,35000.0
2010-01-05 14:10:00,24.07,24.07,24.02,24.04,38000.0,19.9814,19.9814,19.9399,19.9565,38000.0
2010-01-05 14:20:00,24.03,24.1,24.03,24.09,31000.0,19.9482,20.0063,19.9482,19.998,31000.0
2010-01-05 14:30:00,24.1,24.12,24.1,24.1,46600.0,20.0063,20.0229,20.0063,20.0063,46600.0
2010-01-05 14:40:00,24.1,24.11,24.08,24.11,34800.0,20.0063,20.0146,19.9897,20.0146,34800.0
2010-01-05 14:50:00,24.1,24.11,24.08,24.1,30600.0,20.0063,20.0146,19.9897,20.0063,30600.0
2010-01-05 15:00:00,24.11,24.12,24.09,24.1,59800.0,20.0146,20.0229,19.998,20.0063,59800.0
2010-01-05 15:10:00,24.1,24.13,24.09,24.13,49400.0,20.0063,20.0312,19.998,20.0312,49400.0
2010-01-05 15:20:00,24.13,24.15,24.11,24.14,78600.0,20.0312,20.0478,20.0146,20.0395,78600.0
2010-01-05 15:30:00,24.14,24.17,24.13,24.16,64200.0,20.0395,20.0644,20.0312,20.0561,64200.0
2010-01-05 15:40:00,24.16,24.2,24.15,24.17,110400.0,20.0561,20.0893,20.0478,20.0644,110400.0
2010-01-05 15:50:00,24.17,24.18,24.15,24.16,137000.0,20.0644,20.0727,20.0478,20.0561,137000.0
2010-01-06 09:30:00,24.31,24.45,24.29,24.4,146600.0,20.1807,20.2969,20.1641,20.2554,146600.0
2010-01-06 09:40:00,24.4,24.42,24.24,24.4,187000.0,20.2554,20.272,20.1225,20.2554,187000.0
2010-01-06 09:50:00,24.4,24.43,24.25,24.27,253800.0,20.2554,20.2803,20.1308,20.1474,253800.0
2010-01-06 10:00:00,24.26,24.3,24.21,24.24,137400.0,20.1391,20.1724,20.0976,20.1225,137400.0
2010-01-06 10:10:00,24.24,24.29,24.21,24.22,109200.0,20.1225,20.1641,20.0976,20.1059,109200.0
2010-01-06 10:20:00,24.21,24.24,24.18,24.2,65400.0,20.0976,20.1225,20.0727,20.0893,65400.0
2010-01-06 10:30:00,24.2,24.26,24.17,24.25,81800.0,20.0893,20.1391,20.0644,20.1308,81800.0
2010-01-06 10:40:00,24.25,24.28,24.21,24.22,106800.0,20.1308,20.1557,20.0976,20.1059,106800.0
2010-01-06 10:50:00,24.24,24.25,24.24,24.25,34200.0,20.1225,20.1308,20.1225,20.1308,34200.0
2010-01-06 11:00:00,24.25,24.25,24.21,24.21,63200.0,20.1308,20.1308,20.0976,20.0976,63200.0
2010-01-06 11:10:00,24.21,24.24,24.2,24.21,27600.0,20.0976,20.1225,20.0893,20.0976,27600.0
2010-01-06 11:20:00,24.21,24.23,24.14,24.16,47000.0,20.0976,20.1142,20.0395,20.0561,47000.0
2010-01-06 11:30:00,24.16,24.16,24.08,24.09,55200.0,20.0561,20.0561,19.9897,19.998,55200.0
2010-01-06 11:40:00,24.1,24.13,24.09,24.1,40400.0,20.0063,20.0312,19.998,20.0063,40400.0
2010-01-06 11:50:00,24.1,24.13,24.09,24.11,50000.0,20.0063,20.0312,19.998,20.0146,50000.0
2010-01-06 12:00:00,24.11,24.22,24.11,24.21,40600.0,20.0146,20.1059,20.0146,20.0976,40600.0
2010-01-06 12:10:00,24.22,24.22,24.18,24.21,65000.0,20.1059,20.1059,20.0727,20.0976,65000.0
2010-01-06 12:20:00,24.21,24.26,24.2,24.25,67400.0,20.0976,20.1391,20.0893,20.1308,67400.0
2010-01-06 12:30:00,24.25,24.37,24.25,24.36,115800.0,20.1308,20.2305,20.1308,20.2222,115800.0
2010-01-06 12:40:00,24.36,24.41,24.23,24.31,95200.0,20.2222,20.2637,20.1142,20.1807,95200.0
2010-01-06 12:50:00,24.31,24.32,24.27,24.27,28800.0,20.1807,20.189,20.1474,20.1474,28800.0
2010-01-06 13:00:00,24.28,24.28,24.25,24.26,30400.0,20.1557,20.1557,20.1308,20.1391,30400.0
2010-01-06 13:10:00,24.26,24.28,24.24,24.26,31600.0,20.1391,20.1557,20.1225,20.1391,31600.0
2010-01-06 13:20:00,24.27,24.3,24.25,24.28,20400.0,20.1474,20.1724,20.1308,20.1557,20400.0
2010-01-06 13:30:00,24.28,24.29,24.25,24.27,47000.0,20.1557,20.1641,20.1308,20.1474,47000.0
2010-01-06 13:40:00,24.26,24.29,24.24,24.29,53000.0,20.1391,20.1641,20.1225,20.1641,53000.0
2010-01-06 13:50:00,24.29,24.29,24.24,24.29,48600.0,20.1641,20.1641,20.1225,20.1641,48600.0
2010-01-06 14:00:00,24.29,24.32,24.26,24.28,50600.0,20.1641,20.189,20.1391,20.1557,50600.0
2010-01-06 14:10:00,24.27,24.3,24.26,24.27,59000.0,20.1474,20.1724,20.1391,20.1474,59000.0
2010-01-06 14:20:00,24.27,24.36,24.26,24.35,88600.0,20.1474,20.2222,20.1391,20.2139,88600.0
2010-01-06 14:30:00,24.35,24.38,24.32,24.36,67200.0,20.2139,20.2388,20.189,20.2222,67200.0
2010-01-06 14:40:00,24.36,24.38,24.32,24.34,349600.0,20.2222,20.2388,20.189,20.2056,349600.0
2010-01-06 14:50:00,24.35,24.35,24.28,24.28,117000.0,20.2139,20.2139,20.1557,20.1557,117000.0
2010-01-06 15:00:00,24.28,24.34,24.25,24.25,97200.0,20.1557,20.2056,20.1308,20.1308,97200.0
2010-01-06 15:10:00,24.25,24.31,24.25,24.25,70800.0,20.1308,20.1807,20.1308,20.1308,70800.0
2010-01-06 15:20:00,24.25,24.31,24.25,24.31,77400.0,20.1308,20.1807,20.1308,20.1807,77400.0
2010-01-06 15:30:00,24.3,24.35,24.28,24.35,112200.0,20.1724,20.2139,20.1557,20.2139,112200.0
2010-01-06 15:40:00,24.34,24.35,24.25,24.27,220400.0,20.2056,20.2139,20.1308,20.1474,220400.0
2010-01-06 15:50:00,24.28,24.28,24.25,24.25,376000.0,20.1557,20.1557,20.1308,20.1308,376000.0
2010-01-07 09:30:00,24.21,24.34,23.94,24.05,172200.0,20.0976,20.2056,19.8735,19.9648,172200.0
2010-01-07 09:40:00,24.06,24.06,24.0,24.0,111800.0,19.9731,19.9731,19.9233,19.9233,111800.0
2010-01-07 09:50:00,24.0,24.02,23.98,24.0,135600.0,19.9233,19.9399,19.9067,19.9233,135600.0
2010-01-07 10:00:00,24.01,24.03,23.98,24.02,215600.0,19.9316,19.9482,19.9067,19.9399,215600.0
2010-01-07 10:10:00,24.02,24.09,24.0,24.09,147200.0,19.9399,19.998,19.9233,19.998,147200.0
2010-01-07 10:20:00,24.1,24.21,24.09,24.21,191000.0,20.0063,20.0976,19.998,20.0976,191000.0
2010-01-07 10:30:00,24.21,24.22,24.13,24.13,164200.0,20.0976,20.1059,20.0312,20.0312,164200.0
2010-01-07 10:40:00,24.13,24.24,24.13,24.22,86400.0,20.0312,20.1225,20.0312,20.1059,86400.0
2010-01-07 10:50:00,24.22,24.28,24.22,24.25,102800.0,20.1059,20.1557,20.1059,20.1308,102800.0
2010-01-07 11:00:00,24.25,24.26,24.22,24.22,88000.0,20.1308,20.1391,20.1059,20.1059,88000.0
2010-01-07 11:10:00,24.22,24.24,24.21,24.24,57600.0,20.1059,20.1225,20.0976,20.1225,57600.0
2010-01-07 11:20:00,24.25,24.25,24.2,24.21,61800.0,20.1308,20.1308,20.0893,20.0976,61800.0
2010-01-07 11:30:00,24.21,24.25,24.21,24.23,53000.0,20.0976,20.1308,20.0976,20.1142,53000.0
2010-01-07 11:40:00,24.23,24.27,24.22,24.27,58800.0,20.1142,20.1474,20.1059,20.1474,58800.0
2010-01-07 11:50:00,24.27,24.36,24.27,24.34,97400.0,20.1474,20.2222,20.1474,20.2056,97400.0
2010-01-07 12:00:00,24.33,24.35,24.27,24.31,60800.0,20.1973,20.2139,20.1474,20.1807,60800.0
2010-01-07 12:10:00,24.31,24.32,24.28,24.29,91400.0,20.1807,20.189,20.1557,20.1641,91400.0
2010-01-07 12:20:00,24.28,24.28,24.22,24.23,56800.0,20.1557,20.1557,20.1059,20.1142,56800.0
2010-01-07 12:30:00,24.22,24.27,24.22,24.27,56600.0,20.1059,20.1474,20.1059,20.1474,56600.0
2010-01-07 12:40:00,24.26,24.29,24.25,24.25,38800.0,20.1391,20.1641,20.1308,20.1308,38800.0
2010-01-07 12:50:00,24.25,24.3,24.25,24.29,80800.0,20.1308,20.1724,20.1308,20.1641,80800.0
2010-01-07 13:00:00,24.28,24.3,24.28,24.3,40200.0,20.1557,20.1724,20.1557,20.1724,40200.0
2010-01-07 13:10:00,24.3,24.33,24.29,24.32,39600.0,20.1724,20.1973,20.1641,20.189,39600.0
2010-01-07 13:20:00,24.32,24.36,24.32,24.36,30800.0,20.189,20.2222,20.189,20.2222,30800.0
2010-01-07 13:30:00,24.36,24.39,24.36,24.39,51400.0,20.2222,20.2471,20.2222,20.2471,51400.0
2010-01-07 13:40:00,24.39,24.39,24.36,24.36,82000.0,20.2471,20.2471,20.2222,20.2222,82000.0
2010-01-07 13:50:00,24.37,24.38,24.35,24.35,59600.0,20.2305,20.2388,20.2139,20.2139,59600.0
2010-01-07 14:00:00,24.35,24.36,24.34,24.35,40400.0,20.2139,20.2222,20.2056,20.2139,40400.0
2010-01-07 14:10:00,24.35,24.36,24.34,24.35,77600.0,20.2139,20.2222,20.2056,20.2139,77600.0
2010-01-07 14:20:00,24.35,24.35,24.33,24.34,47600.0,20.2139,20.2139,20.1973,20.2056,47600.0
2010-01-07 14:30:00,24.34,24.39,24.31,24.38,60000.0,20.2056,20.2471,20.1807,20.2388,60000.0
2010-01-07 14:40:00,24.39,24.43,24.38,24.43,37800.0,20.2471,20.2803,20.2388,20.2803,37800.0
2010-01-07 14:50:00,24.43,24.43,24.41,24.42,53000.0,20.2803,20.2803,20.2637,20.272,53000.0
2010-01-07 15:00:00,24.42,24.48,24.37,24.46,144800.0,20.272,20.3218,20.2305,20.3052,144800.0
2010-01-07 15:10:00,24.46,24.52,24.46,24.51,128400.0,20.3052,20.355,20.3052,20.3467,128400.0
2010-01-07 15:20:00,24.52,24.58,24.51,24.58,119600.0,20.355,20.4048,20.3467,20.4048,119600.0
2010-01-07 15:30:00,24.57,24.6,24.49,24.5,216200.0,20.3965,20.4214,20.3301,20.3384,216200.0
2010-01-07 15:40:00,24.5,24.6,24.49,24.55,198200.0,20.3384,20.4214,20.3301,20.3799,198200.0
2010-01-07 15:50:00,24.53,24.57,24.51,24.55,218200.0,20.3633,20.3965,20.3467,20.3799,218200.0
2010-01-08 09:30:00,24.43,24.49,24.28,24.4,126200.0,20.2803,20.3301,20.1557,20.2554,126200.0
2010-01-08 09:40:00,24.4,24.46,24.39,24.43,61800.0,20.2554,20.3052,20.2471,20.2803,61800.0
2010-01-08 09:50:00,24.43,24.52,24.4,24.5,91400.0,20.2803,20.355,20.2554,20.3384,91400.0
2010-01-08 10:00:00,24.5,24.51,24.42,24.42,56000.0,20.3384,20.3467,20.272,20.272,56000.0
2010-01-08 10:10:00,24.41,24.52,24.41,24.51,71800.0,20.2637,20.355,20.2637,20.3467,71800.0
2010-01-08 10:20:00,24.5,24.52,24.42,24.48,50800.0,20.3384,20.355,20.272,20.3218,50800.0
2010-01-08 10:30:00,24.47,24.5,24.45,24.5,38600.0,20.3135,20.3384,20.2969,20.3384,38600.0
2010-01-08 10:40:00,24.49,24.51,24.46,24.48,60600.0,20.3301,20.3467,20.3052,20.3218,60600.0
2010-01-08 10:50:00,24.48,24.49,24.47,24.48,18800.0,20.3218,20.3301,20.3135,20.3218,18800.0
2010-01-08 11:00:00,24.48,24.48,24.42,24.45,62000.0,20.3218,20.3218,20.272,20.2969,62000.0
2010-01-08 11:10:00,24.44,24.52,24.43,24.5,58000.0,20.2886,20.355,20.2803,20.3384,58000.0
2010-01-08 11:20:00,24.5,24.52,24.43,24.46,33200.0,20.3384,20.355,20.2803,20.3052,33200.0
2010-01-08 11:30:00,24.46,24.47,24.41,24.41,38800.0,20.3052,20.3135,20.2637,20.2637,38800.0
2010-01-08 11:40:00,24.42,24.43,24.39,24.41,31600.0,20.272,20.2803,20.2471,20.2637,31600.0
2010-01-08 11:50:00,24.42,24.45,24.37,24.37,27600.0,20.272,20.2969,20.2305,20.2305,27600.0
2010-01-08 12:00:00,24.36,24.37,24.33,24.36,63400.0,20.2222,20.2305,20.1973,20.2222,63400.0
2010-01-08 12:10:00,24.35,24.35,24.28,24.29,24200.0,20.2139,20.2139,20.1557,20.1641,24200.0
2010-01-08 12:20:00,24.29,24.36,24.29,24.36,28200.0,20.1641,20.2222,20.1641,20.2222,28200.0
2010-01-08 12:30:00,24.36,24.37,24.34,24.37,29200.0,20.2222,20.2305,20.2056,20.2305,29200.0
2010-01-08 12:40:00,24.38,24.39,24.32,24.34,54000.0,20.2388,20.2471,20.189,20.2056,54000.0
2010-01-08 12:50:00,24.34,24.36,24.32,24.34,116400.0,20.2056,20.2222,20.189,20.2056,116400.0
2010-01-08 13:00:00,24.34,24.46,24.34,24.46,75200.0,20.2056,20.3052,20.2056,20.3052,75200.0
2010-01-08 13:10:00,24.46,24.48,24.46,24.47,21800.0,20.3052,20.3218,20.3052,20.3135,21800.0
2010-01-08 13:20:00,24.47,24.47,24.42,24.42,14600.0,20.3135,20.3135,20.272,20.272,14600.0
2010-01-08 13:30:00,24.42,24.45,24.42,24.42,20200.0,20.272,20.2969,20.272,20.272,20200.0
2010-01-08 13:40:00,24.42,24.42,24.37,24.37,18400.0,20.272,20.272,20.2305,20.2305,18400.0
2010-01-08 13:50:00,24.38,24.38,24.36,24.38,29200.0,20.2388,20.2388,20.2222,20.2388,29200.0
2010-01-08 14:00:00,24.38,24.39,24.37,24.39,25600.0,20.2388,20.2471,20.2305,20.2471,25600.0
2010-01-08 14:10:00,24.4,24.51,24.4,24.46,64200.0,20.2554,20.3467,20.2554,20.3052,64200.0
2010-01-08 14:20:00,24.45,24.45,24.4,24.4,19000.0,20.2969,20.2969,20.2554,20.2554,19000.0
2010-01-08 14:30:00,24.41,24.42,24.4,24.41,34000.0,20.2637,20.272,20.2554,20.2637,34000.0
2010-01-08 14:40:00,24.41,24.41,24.4,24.4,34600.0,20.2637,20.2637,20.2554,20.2554,34600.0
2010-01-08 14:50:00,24.4,24.42,24.4,24.41,35400.0,20.2554,20.272,20.2554,20.2637,35400.0
2010-01-08 15:00:00,24.41,24.48,24.4,24.44,111800.0,20.2637,20.3218,20.2554,20.2886,111800.0
2010-01-08 15:10:00,24.43,24.43,24.42,24.42,26000.0,20.2803,20.2803,20.272,20.272,26000.0
2010-01-08 15:20:00,24.42,24.46,24.42,24.45,29600.0,20.272,20.3052,20.272,20.2969,29600.0
2010-01-08 15:30:00,24.46,24.55,24.45,24.55,56000.0,20.3052,20.3799,20.2969,20.3799,56000.0
2010-01-08 15:40:00,24.55,24.66,24.54,24.66,144000.0,20.3799,20.4712,20.3716,20.4712,144000.0
2010-01-08 15:50:00,24.66,24.68,24.65,24.65,237200.0,20.4712,20.4878,20.4629,20.4629,237200.0
2010-01-11 09:30:00,24.74,24.85,24.45,24.46,142600.0,20.5376,20.6289,20.2969,20.3052,142600.0
2010-01-11 09:40:00,24.47,24.5,24.43,24.43,105000.0,20.3135,20.3384,20.2803,20.2803,105000.0
2010-01-11 09:50:00,24.43,24.43,24.3,24.36,96400.0,20.2803,20.2803,20.1724,20.2222,96400.0
2010-01-11 10:00:00,24.37,24.41,24.31,24.31,90200.0,20.2305,20.2637,20.1807,20.1807,90200.0
2010-01-11 10:10:00,24.3,24.33,24.28,24.33,83200.0,20.1724,20.1973,20.1557,20.1973,83200.0
2010-01-11 10:20:00,24.32,24.43,24.32,24.38,72000.0,20.189,20.2803,20.189,20.2388,72000.0
2010-01-11 10:30:00,24.36,24.41,24.33,24.39,89600.0,20.2222,20.2637,20.1973,20.2471,89600.0
2010-01-11 10:40:00,24.39,24.4,24.39,24.39,145600.0,20.2471,20.2554,20.2471,20.2471,145600.0
2010-01-11 10:50:00,24.39,24.41,24.34,24.4,111400.0,20.2471,20.2637,20.2056,20.2554,111400.0
2010-01-11 11:00:00,24.39,24.4,24.28,24.29,63000.0,20.2471,20.2554,20.1557,20.1641,63000.0
2010-01-11 11:10:00,24.29,24.35,24.27,24.34,52600.0,20.1641,20.2139,20.1474,20.2056,52600.0
2010-01-11 11:20:00,24.35,24.35,24.29,24.32,71400.0,20.2139,20.2139,20.1641,20.189,71400.0
2010-01-11 11:30:00,24.32,24.38,24.32,24.38,54400.0,20.189,20.2388,20.189,20.2388,54400.0
2010-01-11 11:40:00,24.38,24.49,24.38,24.49,79200.0,20.2388,20.3301,20.2388,20.3301,79200.0
2010-01-11 11:50:00,24.5,24.62,24.5,24.57,84000.0,20.3384,20.438,20.3384,20.3965,84000.0
2010-01-11 12:00:00,24.58,24.59,24.49,24.52,34800.0,20.4048,20.4131,20.3301,20.355,34800.0
2010-01-11 12:10:00,24.52,24.6,24.52,24.57,57200.0,20.355,20.4214,20.355,20.3965,57200.0
2010-01-11 12:20:00,24.55,24.56,24.52,24.56,33000.0,20.3799,20.3882,20.355,20.3882,33000.0
2010-01-11 12:30:00,24.56,24.61,24.56,24.61,43600.0,20.3882,20.4297,20.3882,20.4297,43600.0
2010-01-11 12:40:00,24.6,24.63,24.56,24.56,55400.0,20.4214,20.4463,20.3882,20.3882,55400.0
2010-01-11 12:50:00,24.56,24.63,24.54,24.61,37200.0,20.3882,20.4463,20.3716,20.4297,37200.0
2010-01-11 13:00:00,24.62,24.65,24.62,24.63,35400.0,20.438,20.4629,20.438,20.4463,35400.0
2010-01-11 13:10:00,24.63,24.67,24.63,24.66,38600.0,20.4463,20.4795,20.4463,20.4712,38600.0
2010-01-11 13:20:00,24.66,24.7,24.65,24.68,67800.0,20.4712,20.5044,20.4629,20.4878,67800.0
2010-01-11 13:30:00,24.68,24.72,24.67,24.68,48000.0,20.4878,20.521,20.4795,20.4878,48000.0
2010-01-11 13:40:00,24.68,24.74,24.66,24.73,45200.0,20.4878,20.5376,20.4712,20.5293,45200.0
2010-01-11 13:50:00,24.73,24.73,24.71,24.71,43400.0,20.5293,20.5293,20.5127,20.5127,43400.0
2010-01-11 14:00:00,24.71,24.72,24.7,24.71,41200.0,20.5127,20.521,20.5044,20.5127,41200.0
2010-01-11 14:10:00,24.71,24.75,24.71,24.74,66400.0,20.5127,20.5459,20.5127,20.5376,66400.0
2010-01-11 14:20:00,24.74,24.8,24.73,24.78,67400.0,20.5376,20.5874,20.5293,20.5708,67400.0
2010-01-11 14:30:00,24.78,24.81,24.78,24.79,79600.0,20.5708,20.5957,20.5708,20.5791,79600.0
2010-01-11 14:40:00,24.79,24.81,24.78,24.8,102600.0,20.5791,20.5957,20.5708,20.5874,102600.0
2010-01-11 14:50:00,24.8,24.83,24.8,24.8,79800.0,20.5874,20.6123,20.5874,20.5874,79800.0
2010-01-11 15:00:00,24.81,24.84,24.79,24.84,101800.0,20.5957,20.6206,20.5791,20.6206,101800.0
2010-01-11 15:10:00,24.84,24.91,24.84,24.91,123000.0,20.6206,20.6787,20.6206,20.6787,123000.0
2010-01-11 15:20:00,24.9,24.91,24.87,24.9,90000.0,20.6704,20.6787,20.6455,20.6704,90000.0
2010-01-11 15:30:00,24.9,24.9,24.86,24.89,110600.0,20.6704,20.6704,20.6372,20.6621,110600.0
2010-01-11 15:40:00,24.89,24.92,24.86,24.87,182200.0,20.6621,20.687,20.6372,20.6455,182200.0
2010-01-11 15:50:00,24.87,24.9,24.85,24.9,268400.0,20.6455,20.6704,20.6289,20.6704,268400.0
2010-01-12 09:30:00,24.8,24.98,24.8,24.93,101200.0,20.5874,20.7368,20.5874,20.6953,101200.0
2010-01-12 09:40:00,24.96,25.05,24.92,24.99,88600.0,20.7202,20.795,20.687,20.7451,88600.0
2010-01-12 09:50:00,24.99,25.08,24.99,25.08,85600.0,20.7451,20.8199,20.7451,20.8199,85600.0
2010-01-12 10:00:00,25.07,25.08,24.97,25.06,110400.0,20.8116,20.8199,20.7285,20.8033,110400.0
2010-01-12 10:10:00,25.06,25.08,24.97,25.0,131400.0,20.8033,20.8199,20.7285,20.7534,131400.0
2010-01-12 10:20:00,24.99,25.09,24.97,25.09,146000.0,20.7451,20.8282,20.7285,20.8282,146000.0
2010-01-12 10:30:00,25.09,25.1,25.02,25.1,136200.0,20.8282,20.8365,20.7701,20.8365,136200.0
2010-01-12 10:40:00,25.1,25.21,25.1,25.11,111400.0,20.8365,20.9278,20.8365,20.8448,111400.0
2010-01-12 10:50:00,25.11,25.19,25.08,25.16,130600.0,20.8448,20.9112,20.8199,20.8863,130600.0
2010-01-12 11:00:00,25.17,25.17,25.08,25.14,56800.0,20.8946,20.8946,20.8199,20.8697,56800.0
2010-01-12 11:10:00,25.14,25.18,25.02,25.02,144800.0,20.8697,20.9029,20.7701,20.7701,144800.0
2010-01-12 11:20:00,25.02,25.05,25.0,25.05,72400.0,20.7701,20.795,20.7534,20.795,72400.0
2010-01-12 11:30:00,25.05,25.05,25.0,25.0,54400.0,20.795,20.795,20.7534,20.7534,54400.0
2010-01-12 11:40:00,25.0,25.04,25.0,25.02,93200.0,20.7534,20.7867,20.7534,20.7701,93200.0
2010-01-12 11:50:00,25.02,25.02,24.99,25.0,86000.0,20.7701,20.7701,20.7451,20.7534,86000.0
2010-01-12 12:00:00,25.0,25.0,24.95,24.99,52000.0,20.7534,20.7534,20.7119,20.7451,52000.0
2010-01-12 12:10:00,25.0,25.0,24.96,24.99,59200.0,20.7534,20.7534,20.7202,20.7451,59200.0
2010-01-12 12:20:00,25.0,25.01,24.95,24.98,81000.0,20.7534,20.7618,20.7119,20.7368,81000.0
2010-01-12 12:30:00,24.98,24.99,24.9,24.92,56000.0,20.7368,20.7451,20.6704,20.687,56000.0
2010-01-12 12:40:00,24.92,24.96,24.92,24.96,32200.0,20.687,20.7202,20.687,20.7202,32200.0
2010-01-12 12:50:00,24.96,24.96,24.87,24.88,54200.0,20.7202,20.7202,20.6455,20.6538,54200.0
2010-01-12 13:00:00,24.88,24.9,24.86,24.87,36800.0,20.6538,20.6704,20.6372,20.6455,36800.0
2010-01-12 13:10:00,24.86,24.91,24.86,24.9,90400.0,20.6372,20.6787,20.6372,20.6704,90400.0
2010-01-12 13:20:00,24.9,24.96,24.88,24.96,39800.0,20.6704,20.7202,20.6538,20.7202,39800.0
2010-01-12 13:30:00,24.96,24.98,24.9,24.9,46600.0,20.7202,20.7368,20.6704,20.6704,46600.0
2010-01-12 13:40:00,24.91,24.91,24.86,24.87,58200.0,20.6787,20.6787,20.6372,20.6455,58200.0
2010-01-12 13:50:00,24.86,24.88,24.83,24.85,90600.0,20.6372,20.6538,20.6123,20.6289,90600.0
2010-01-12 14:00:00,24.85,24.85,24.81,24.84,65600.0,20.6289,20.6289,20.5957,20.6206,65600.0
2010-01-12 14:10:00,24.84,24.85,24.8,24.81,86000.0,20.6206,20.6289,20.5874,20.5957,86000.0
2010-01-12 14:20:00,24.81,24.81,24.79,24.79,78000.0,20.5957,20.5957,20.5791,20.5791,78000.0
2010-01-12 14:30:00,24.79,24.83,24.75,24.82,94200.0,20.5791,20.6123,20.5459,20.604,94200.0
2010-01-12 14:40:00,24.82,24.82,24.74,24.79,84600.0,20.604,20.604,20.5376,20.5791,84600.0
2010-01-12 14:50:00,24.79,24.86,24.79,24.86,67200.0,20.5791,20.6372,20.5791,20.6372,67200.0
2010-01-12 15:00:00,24.85,24.86,24.78,24.83,115400.0,20.6289,20.6372,20.5708,20.6123,115400.0
2010-01-12 15:10:00,24.83,24.83,24.76,24.79,103000.0,20.6123,20.6123,20.5542,20.5791,103000.0
2010-01-12 15:20:00,24.79,24.79,24.76,24.77,106800.0,20.5791,20.5791,20.5542,20.5625,106800.0
2010-01-12 15:30:00,24.77,24.77,24.68,24.68,172400.0,20.5625,20.5625,20.4878,20.4878,172400.0
2010-01-12 15:40:00,24.68,24.8,24.68,24.79,216600.0,20.4878,20.5874,20.4878,20.5791,216600.0
2010-01-12 15:50:00,24.8,24.81,24.74,24.77,249000.0,20.5874,20.5957,20.5376,20.5625,249000.0
2010-01-13 09:30:00,24.85,25.0,24.8,24.93,52200.0,20.6289,20.7534,20.5874,20.6953,52200.0
2010-01-13 09:40:00,24.92,25.0,24.91,24.96,78800.0,20.687,20.7534,20.6787,20.7202,78800.0
2010-01-13 09:50:00,24.96,25.0,24.96,24.98,65800.0,20.7202,20.7534,20.7202,20.7368,65800.0
2010-01-13 10:00:00,24.99,25.05,24.93,24.99,109600.0,20.7451,20.795,20.6953,20.7451,109600.0
2010-01-13 10:10:00,24.99,24.99,24.86,24.88,50000.0,20.7451,20.7451,20.6372,20.6538,50000.0
2010-01-13 10:20:00,24.88,24.91,24.84,24.84,81000.0,20.6538,20.6787,20.6206,20.6206,81000.0
2010-01-13 10:30:00,24.84,24.85,24.77,24.82,142800.0,20.6206,20.6289,20.5625,20.604,142800.0
2010-01-13 10:40:00,24.82,24.82,24.77,24.79,49400.0,20.604,20.604,20.5625,20.5791,49400.0
2010-01-13 10:50:00,24.8,24.81,24.75,24.77,70400.0,20.5874,20.5957,20.5459,20.5625,70400.0
2010-01-13 11:00:00,24.77,24.77,24.68,24.7,87200.0,20.5625,20.5625,20.4878,20.5044,87200.0
2010-01-13 11:10:00,24.69,24.77,24.69,24.77,46200.0,20.4961,20.5625,20.4961,20.5625,46200.0
2010-01-13 11:20:00,24.77,24.78,24.71,24.75,102800.0,20.5625,20.5708,20.5127,20.5459,102800.0
2010-01-13 11:30:00,24.75,24.76,24.72,24.74,219000.0,20.5459,20.5542,20.521,20.5376,219000.0
2010-01-13 11:40:00,24.74,24.85,24.74,24.83,144800.0,20.5376,20.6289,20.5376,20.6123,144800.0
2010-01-13 11:50:00,24.82,24.82,24.75,24.76,35400.0,20.604,20.604,20.5459,20.5542,35400.0
2010-01-13 12:00:00,24.75,24.8,24.75,24.75,57000.0,20.5459,20.5874,20.5459,20.5459,57000.0
2010-01-13 12:10:00,24.75,24.75,24.74,24.75,47000.0,20.5459,20.5459,20.5376,20.5459,47000.0
2010-01-13 12:20:00,24.75,24.81,24.75,24.81,45600.0,20.5459,20.5957,20.5459,20.5957,45600.0
2010-01-13 12:30:00,24.81,24.86,24.81,24.86,45000.0,20.5957,20.6372,20.5957,20.6372,45000.0
2010-01-13 12:40:00,24.86,24.86,24.82,24.84,51200.0,20.6372,20.6372,20.604,20.6206,51200.0
2010-01-13 12:50:00,24.84,24.86,24.82,24.83,26800.0,20.6206,20.6372,20.604,20.6123,26800.0
2010-01-13 13:00:00,24.84,24.87,24.82,24.87,33800.0,20.6206,20.6455,20.604,20.6455,33800.0
2010-01-13 13:10:00,24.87,24.88,24.85,24.86,45200.0,20.6455,20.6538,20.6289,20.6372,45200.0
2010-01-13 13:20:00,24.86,24.93,24.86,24.93,35200.0,20.6372,20.6953,20.6372,20.6953,35200.0
2010-01-13 13:30:00,24.93,24.95,24.9,24.9,27000.0,20.6953,20.7119,20.6704,20.6704,27000.0
2010-01-13 13:40:00,24.9,24.93,24.89,24.93,24200.0,20.6704,20.6953,20.6621,20.6953,24200.0
2010-01-13 13:50:00,24.93,24.93,24.86,24.86,61400.0,20.6953,20.6953,20.6372,20.6372,61400.0
2010-01-13 14:00:00,24.86,24.92,24.86,24.92,40200.0,20.6372,20.687,20.6372,20.687,40200.0
2010-01-13 14:10:00,24.92,24.93,24.87,24.88,54600.0,20.687,20.6953,20.6455,20.6538,54600.0
2010-01-13 14:20:00,24.89,24.9,24.85,24.87,31600.0,20.6621,20.6704,20.6289,20.6455,31600.0
2010-01-13 14:30:00,24.88,24.92,24.88,24.91,28000.0,20.6538,20.687,20.6538,20.6787,28000.0
2010-01-13 14:40:00,24.91,24.94,24.91,24.93,43200.0,20.6787,20.7036,20.6787,20.6953,43200.0
2010-01-13 14:50:00,24.93,24.95,24.9,24.93,62600.0,20.6953,20.7119,20.6704,20.6953,62600.0
2010-01-13 15:00:00,24.93,24.93,24.88,24.89,50200.0,20.6953,20.6953,20.6538,20.6621,50200.0
2010-01-13 15:10:00,24.89,24.93,24.89,24.93,42200.0,20.6621,20.6953,20.6621,20.6953,42200.0
2010-01-13 15:20:00,24.93,24.99,24.93,24.97,103600.0,20.6953,20.7451,20.6953,20.7285,103600.0
2010-01-13 15:30:00,24.97,25.0,24.97,25.0,112600.0,20.7285,20.7534,20.7285,20.7534,112600.0
2010-01-13 15:40:00,25.0,25.01,24.98,24.99,113000.0,20.7534,20.7618,20.7368,20.7451,113000.0
2010-01-13 15:50:00,24.99,25.0,24.95,24.99,197800.0,20.7451,20.7534,20.7119,20.7451,197800.0
2010-01-14 09:30:00,24.98,25.06,24.85,24.85,72400.0,20.7368,20.8033,20.6289,20.6289,72400.0
2010-01-14 09:40:00,24.86,24.96,24.86,24.9,43600.0,20.6372,20.7202,20.6372,20.6704,43600.0
2010-01-14 09:50:00,24.9,24.92,24.86,24.92,54400.0,20.6704,20.687,20.6372,20.687,54400.0
2010-01-14 10:00:00,24.93,25.0,24.93,24.99,63800.0,20.6953,20.7534,20.6953,20.7451,63800.0
2010-01-14 10:10:00,24.99,25.0,24.81,24.82,197400.0,20.7451,20.7534,20.5957,20.604,197400.0
2010-01-14 10:20:00,24.84,24.88,24.71,24.77,110400.0,20.6206,20.6538,20.5127,20.5625,110400.0
2010-01-14 10:30:00,24.76,24.91,24.75,24.91,53400.0,20.5542,20.6787,20.5459,20.6787,53400.0
2010-01-14 10:40:00,24.91,24.93,24.85,24.85,42200.0,20.6787,20.6953,20.6289,20.6289,42200.0
2010-01-14 10:50:00,24.86,24.93,24.79,24.85,251000.0,20.6372,20.6953,20.5791,20.6289,251000.0
2010-01-14 11:00:00,24.85,24.85,24.77,24.85,80600.0,20.6289,20.6289,20.5625,20.6289,80600.0
2010-01-14 11:10:00,24.85,24.89,24.84,24.85,49600.0,20.6289,20.6621,20.6206,20.6289,49600.0
2010-01-14 11:20:00,24.85,24.89,24.79,24.88,45600.0,20.6289,20.6621,20.5791,20.6538,45600.0
2010-01-14 11:30:00,24.88,24.95,24.86,24.92,33800.0,20.6538,20.7119,20.6372,20.687,33800.0
2010-01-14 11:40:00,24.91,24.98,24.91,24.97,46600.0,20.6787,20.7368,20.6787,20.7285,46600.0
2010-01-14 11:50:00,24.96,25.0,24.94,24.95,51200.0,20.7202,20.7534,20.7036,20.7119,51200.0
2010-01-14 12:00:00,24.95,24.99,24.94,24.98,30000.0,20.7119,20.7451,20.7036,20.7368,30000.0
2010-01-14 12:10:00,24.99,24.99,24.95,24.96,39200.0,20.7451,20.7451,20.7119,20.7202,39200.0
2010-01-14 12:20:00,24.96,24.99,24.93,24.98,19800.0,20.7202,20.7451,20.6953,20.7368,19800.0
2010-01-14 12:30:00,24.98,25.0,24.95,24.99,41800.0,20.7368,20.7534,20.7119,20.7451,41800.0
2010-01-14 12:40:00,25.0,25.0,24.97,24.99,26400.0,20.7534,20.7534,20.7285,20.7451,26400.0
2010-01-14 12:50:00,24.99,25.04,24.99,25.03,24000.0,20.7451,20.7867,20.7451,20.7784,24000.0
2010-01-14 13:00:00,25.03,25.04,25.0,25.0,36000.0,20.7784,20.7867,20.7534,20.7534,36000.0
2010-01-14 13:10:00,25.0,25.0,24.99,25.0,17200.0,20.7534,20.7534,20.7451,20.7534,17200.0
2010-01-14 13:20:00,25.0,25.02,24.98,24.99,29800.0,20.7534,20.7701,20.7368,20.7451,29800.0
2010-01-14 13:30:00,25.0,25.0,24.98,24.99,20200.0,20.7534,20.7534,20.7368,20.7451,20200.0
2010-01-14 13:40:00,24.99,24.99,24.95,24.95,23800.0,20.7451,20.7451,20.7119,20.7119,23800.0
2010-01-14 13:50:00,24.94,24.95,24.9,24.95,36200.0,20.7036,20.7119,20.6704,20.7119,36200.0
2010-01-14 14:00:00,24.95,24.95,24.93,24.95,19400.0,20.7119,20.7119,20.6953,20.7119,19400.0
2010-01-14 14:10:00,24.95,24.96,24.91,24.95,69000.0,20.7119,20.7202,20.6787,20.7119,69000.0
2010-01-14 14:20:00,24.95,25.0,24.95,24.99,36400.0,20.7119,20.7534,20.7119,20.7451,36400.0
2010-01-14 14:30:00,25.0,25.0,24.97,25.0,48000.0,20.7534,20.7534,20.7285,20.7534,48000.0
2010-01-14 14:40:00,25.0,25.04,24.98,24.99,92600.0,20.7534,20.7867,20.7368,20.7451,92600.0
2010-01-14 14:50:00,24.99,25.06,24.99,25.05,65200.0,20.7451,20.8033,20.7451,20.795,65200.0
2010-01-14 15:00:00,25.04,25.09,25.0,25.02,123000.0,20.7867,20.8282,20.7534,20.7701,123000.0
2010-01-14 15:10:00,25.02,25.03,24.93,24.93,145600.0,20.7701,20.7784,20.6953,20.6953,145600.0
2010-01-14 15:20:00,24.93,24.95,24.89,24.93,95000.0,20.6953,20.7119,20.6621,20.6953,95000.0
2010-01-14 15:30:00,24.93,24.99,24.93,24.99,112400.0,20.6953,20.7451,20.6953,20.7451,112400.0
2010-01-14 15:40:00,24.99,25.0,24.97,24.97,197400.0,20.7451,20.7534,20.7285,20.7285,197400.0
2010-01-14 15:50:00,24.97,24.99,24.93,24.95,348400.0,20.7285,20.7451,20.6953,20.7119,348400.0
2010-01-15 09:30:00,25.03,25.2,24.95,25.16,338400.0,20.7784,20.9195,20.7119,20.8863,338400.0
2010-01-15 09:40:00,25.16,25.18,25.06,25.08,99400.0,20.8863,20.9029,20.8033,20.8199,99400.0
2010-01-15 09:50:00,25.08,25.08,24.93,24.93,83400.0,20.8199,20.8199,20.6953,20.6953,83400.0
2010-01-15 10:00:00,24.96,24.98,24.8,24.87,94400.0,20.7202,20.7368,20.5874,20.6455,94400.0
2010-01-15 10:10:00,24.86,24.9,24.84,24.87,40800.0,20.6372,20.6704,20.6206,20.6455,40800.0
2010-01-15 10:20:00,24.88,24.93,24.88,24.89,49800.0,20.6538,20.6953,20.6538,20.6621,49800.0
2010-01-15 10:30:00,24.89,24.89,24.81,24.81,47000.0,20.6621,20.6621,20.5957,20.5957,47000.0
2010-01-15 10:40:00,24.81,24.82,24.75,24.79,68200.0,20.5957,20.604,20.5459,20.5791,68200.0
2010-01-15 10:50:00,24.79,24.82,24.77,24.82,44400.0,20.5791,20.604,20.5625,20.604,44400.0
2010-01-15 11:00:00,24.82,24.88,24.82,24.84,43000.0,20.604,20.6538,20.604,20.6206,43000.0
2010-01-15 11:10:00,24.84,24.85,24.82,24.83,41400.0,20.6206,20.6289,20.604,20.6123,41400.0
2010-01-15 11:20:00,24.83,24.86,24.82,24.84,84200.0,20.6123,20.6372,20.604,20.6206,84200.0
2010-01-15 11:30:00,24.85,24.88,24.84,24.87,104000.0,20.6289,20.6538,20.6206,20.6455,104000.0
2010-01-15 11:40:00,24.88,24.92,24.86,24.92,50600.0,20.6538,20.687,20.6372,20.687,50600.0
2010-01-15 11:50:00,24.92,24.93,24.86,24.93,188800.0,20.687,20.6953,20.6372,20.6953,188800.0
2010-01-15 12:00:00,24.93,24.97,24.93,24.97,67400.0,20.6953,20.7285,20.6953,20.7285,67400.0
2010-01-15 12:10:00,24.97,25.0,24.94,24.95,63200.0,20.7285,20.7534,20.7036,20.7119,63200.0
2010-01-15 12:20:00,24.94,24.94,24.89,24.89,44200.0,20.7036,20.7036,20.6621,20.6621,44200.0
2010-01-15 12:30:00,24.89,24.93,24.89,24.92,59600.0,20.6621,20.6953,20.6621,20.687,59600.0
2010-01-15 12:40:00,24.92,24.96,24.89,24.96,271400.0,20.687,20.7202,20.6621,20.7202,271400.0
2010-01-15 12:50:00,24.97,24.99,24.96,24.96,108400.0,20.7285,20.7451,20.7202,20.7202,108400.0
2010-01-15 13:00:00,24.96,24.96,24.87,24.87,108000.0,20.7202,20.7202,20.6455,20.6455,108000.0
2010-01-15 13:10:00,24.88,24.92,24.87,24.91,42200.0,20.6538,20.687,20.6455,20.6787,42200.0
2010-01-15 13:20:00,24.91,24.97,24.84,24.85,859600.0,20.6787,20.7285,20.6206,20.6289,859600.0
2010-01-15 13:30:00,24.84,24.88,24.82,24.83,83400.0,20.6206,20.6538,20.604,20.6123,83400.0
2010-01-15 13:40:00,24.82,24.86,24.82,24.85,28600.0,20.604,20.6372,20.604,20.6289,28600.0
2010-01-15 13:50:00,24.86,24.9,24.84,24.89,64200.0,20.6372,20.6704,20.6206,20.6621,64200.0
2010-01-15 14:00:00,24.89,24.91,24.87,24.91,44800.0,20.6621,20.6787,20.6455,20.6787,44800.0
2010-01-15 14:10:00,24.91,24.93,24.88,24.9,63200.0,20.6787,20.6953,20.6538,20.6704,63200.0
2010-01-15 14:20:00,24.9,24.9,24.86,24.86,49400.0,20.6704,20.6704,20.6372,20.6372,49400.0
2010-01-15 14:30:00,24.86,24.86,24.83,24.83,30200.0,20.6372,20.6372,20.6123,20.6123,30200.0
2010-01-15 14:40:00,24.84,24.84,24.79,24.79,54200.0,20.6206,20.6206,20.5791,20.5791,54200.0
2010-01-15 14:50:00,24.79,24.81,24.78,24.8,49000.0,20.5791,20.5957,20.5708,20.5874,49000.0
2010-01-15 15:00:00,24.8,24.88,24.8,24.86,72400.0,20.5874,20.6538,20.5874,20.6372,72400.0
2010-01-15 15:10:00,24.86,24.92,24.86,24.91,91400.0,20.6372,20.687,20.6372,20.6787,91400.0
2010-01-15 15:20:00,24.92,24.92,24.89,24.89,79000.0,20.687,20.687,20.6621,20.6621,79000.0
2010-01-15 15:30:00,24.89,24.92,24.87,24.91,121800.0,20.6621,20.687,20.6455,20.6787,121800.0
2010-01-15 15:40:00,24.91,24.91,24.85,24.9,153000.0,20.6787,20.6787,20.6289,20.6704,153000.0
2010-01-15 15:50:00,24.89,24.94,24.87,24.9,377200.0,20.6621,20.7036,20.6455,20.6704,377200.0
2010-01-19 09:30:00,24.9,25.07,24.71,25.03,80200.0,20.6704,20.8116,20.5127,20.7784,80200.0
2010-01-19 09:40:00,25.03,25.15,25.02,25.03,159400.0,20.7784,20.878,20.7701,20.7784,159400.0
2010-01-19 09:50:00,25.03,25.11,25.02,25.04,89400.0,20.7784,20.8448,20.7701,20.7867,89400.0
2010-01-19 10:00:00,25.04,25.14,25.03,25.07,101600.0,20.7867,20.8697,20.7784,20.8116,101600.0
2010-01-19 10:10:00,25.07,25.22,25.03,25.2,72000.0,20.8116,20.9361,20.7784,20.9195,72000.0
2010-01-19 10:20:00,25.21,25.24,25.09,25.09,51600.0,20.9278,20.9527,20.8282,20.8282,51600.0
2010-01-19 10:30:00,25.09,25.09,25.03,25.04,87400.0,20.8282,20.8282,20.7784,20.7867,87400.0
2010-01-19 10:40:00,25.05,25.13,25.04,25.13,81400.0,20.795,20.8614,20.7867,20.8614,81400.0
2010-01-19 10:50:00,25.13,25.18,25.12,25.13,36000.0,20.8614,20.9029,20.8531,20.8614,36000.0
2010-01-19 11:00:00,25.12,25.12,25.05,25.05,84200.0,20.8531,20.8531,20.795,20.795,84200.0
2010-01-19 11:10:00,25.06,25.06,25.0,25.01,105400.0,20.8033,20.8033,20.7534,20.7618,105400.0
2010-01-19 11:20:00,25.02,25.02,24.97,25.0,75600.0,20.7701,20.7701,20.7285,20.7534,75600.0
2010-01-19 11:30:00,25.0,25.0,24.99,24.99,40600.0,20.7534,20.7534,20.7451,20.7451,40600.0
2010-01-19 11:40:00,24.99,25.01,24.98,24.99,48000.0,20.7451,20.7618,20.7368,20.7451,48000.0
2010-01-19 11:50:00,24.99,25.0,24.97,24.99,67200.0,20.7451,20.7534,20.7285,20.7451,67200.0
2010-01-19 12:00:00,24.99,25.0,24.97,24.98,40200.0,20.7451,20.7534,20.7285,20.7368,40200.0
2010-01-19 12:10:00,24.98,24.98,24.94,24.95,49200.0,20.7368,20.7368,20.7036,20.7119,49200.0
2010-01-19 12:20:00,24.95,25.0,24.94,24.97,32800.0,20.7119,20.7534,20.7036,20.7285,32800.0
2010-01-19 12:30:00,24.98,24.98,24.96,24.96,26400.0,20.7368,20.7368,20.7202,20.7202,26400.0
2010-01-19 12:40:00,24.96,24.96,24.95,24.95,28200.0,20.7202,20.7202,20.7119,20.7119,28200.0
2010-01-19 12:50:00,24.95,24.95,24.92,24.92,62200.0,20.7119,20.7119,20.687,20.687,62200.0
2010-01-19 13:00:00,24.92,25.0,24.9,25.0,80600.0,20.687,20.7534,20.6704,20.7534,80600.0
2010-01-19 13:10:00,25.0,25.04,25.0,25.0,42800.0,20.7534,20.7867,20.7534,20.7534,42800.0
2010-01-19 13:20:00,25.0,25.02,25.0,25.0,21800.0,20.7534,20.7701,20.7534,20.7534,21800.0
2010-01-19 13:30:00,25.0,25.06,25.0,25.05,29200.0,20.7534,20.8033,20.7534,20.795,29200.0
2010-01-19 13:40:00,25.05,25.09,25.05,25.06,68600.0,20.795,20.8282,20.795,20.8033,68600.0
2010-01-19 13:50:00,25.06,25.08,25.03,25.05,43800.0,20.8033,20.8199,20.7784,20.795,43800.0
2010-01-19 14:00:00,25.05,25.08,25.04,25.04,42200.0,20.795,20.8199,20.7867,20.7867,42200.0
2010-01-19 14:10:00,25.04,25.04,25.0,25.0,29400.0,20.7867,20.7867,20.7534,20.7534,29400.0
2010-01-19 14:20:00,25.0,25.07,25.0,25.07,52400.0,20.7534,20.8116,20.7534,20.8116,52400.0
2010-01-19 14:30:00,25.06,25.07,25.05,25.07,23600.0,20.8033,20.8116,20.795,20.8116,23600.0
2010-01-19 14:40:00,25.06,25.11,25.05,25.06,45600.0,20.8033,20.8448,20.795,20.8033,45600.0
2010-01-19 14:50:00,25.06,25.11,25.06,25.09,44800.0,20.8033,20.8448,20.8033,20.8282,44800.0
2010-01-19 15:00:00,25.09,25.09,25.0,25.0,100400.0,20.8282,20.8282,20.7534,20.7534,100400.0
2010-01-19 15:10:00,25.0,25.02,24.98,25.0,67000.0,20.7534,20.7701,20.7368,20.7534,67000.0
2010-01-19 15:20:00,25.0,25.06,24.97,25.05,105000.0,20.7534,20.8033,20.7285,20.795,105000.0
2010-01-19 15:30:00,25.04,25.08,25.0,25.06,75000.0,20.7867,20.8199,20.7534,20.8033,75000.0
2010-01-19 15:40:00,25.06,25.07,24.96,24.96,215800.0,20.8033,20.8116,20.7202,20.7202,215800.0
2010-01-19 15:50:00,24.97,25.03,24.96,25.0,251600.0,20.7285,20.7784,20.7202,20.7534,251600.0
2010-01-20 09:30:00,24.77,24.84,24.68,24.81,84200.0,20.5625,20.6206,20.4878,20.5957,84200.0
2010-01-20 09:40:00,24.79,24.84,24.76,24.83,164200.0,20.5791,20.6206,20.5542,20.6123,164200.0
2010-01-20 09:50:00,24.82,24.87,24.79,24.85,55800.0,20.604,20.6455,20.5791,20.6289,55800.0
2010-01-20 10:00:00,24.83,24.84,24.71,24.74,99400.0,20.6123,20.6206,20.5127,20.5376,99400.0
2010-01-20 10:10:00,24.74,24.78,24.73,24.78,54200.0,20.5376,20.5708,20.5293,20.5708,54200.0
2010-01-20 10:20:00,24.78,24.78,24.72,24.76,100800.0,20.5708,20.5708,20.521,20.5542,100800.0
2010-01-20 10:30:00,24.76,24.76,24.58,24.59,61600.0,20.5542,20.5542,20.4048,20.4131,61600.0
2010-01-20 10:40:00,24.6,24.62,24.58,24.6,41600.0,20.4214,20.438,20.4048,20.4214,41600.0
2010-01-20 10:50:00,24.6,24.6,24.54,24.58,66800.0,20.4214,20.4214,20.3716,20.4048,66800.0
2010-01-20 11:00:00,24.58,24.6,24.49,24.49,78000.0,20.4048,20.4214,20.3301,20.3301,78000.0
2010-01-20 11:10:00,24.5,24.55,24.47,24.52,58600.0,20.3384,20.3799,20.3135,20.355,58600.0
2010-01-20 11:20:00,24.51,24.53,24.49,24.51,64800.0,20.3467,20.3633,20.3301,20.3467,64800.0
2010-01-20 11:30:00,24.52,24.52,24.45,24.45,43200.0,20.355,20.355,20.2969,20.2969,43200.0
2010-01-20 11:40:00,24.44,24.48,24.43,24.48,43400.0,20.2886,20.3218,20.2803,20.3218,43400.0
2010-01-20 11:50:00,24.48,24.48,24.41,24.43,39800.0,20.3218,20.3218,20.2637,20.2803,39800.0
2010-01-20 12:00:00,24.43,24.5,24.43,24.5,22800.0,20.2803,20.3384,20.2803,20.3384,22800.0
2010-01-20 12:10:00,24.5,24.53,24.49,24.53,25800.0,20.3384,20.3633,20.3301,20.3633,25800.0
2010-01-20 12:20:00,24.53,24.53,24.49,24.5,30000.0,20.3633,20.3633,20.3301,20.3384,30000.0
2010-01-20 12:30:00,24.5,24.53,24.5,24.53,15600.0,20.3384,20.3633,20.3384,20.3633,15600.0
2010-01-20 12:40:00,24.53,24.53,24.48,24.48,26600.0,20.3633,20.3633,20.3218,20.3218,26600.0
2010-01-20 12:50:00,24.48,24.5,24.48,24.48,17000.0,20.3218,20.3384,20.3218,20.3218,17000.0
2010-01-20 13:00:00,24.48,24.49,24.43,24.45,55000.0,20.3218,20.3301,20.2803,20.2969,55000.0
2010-01-20 13:10:00,24.45,24.45,24.4,24.44,41800.0,20.2969,20.2969,20.2554,20.2886,41800.0
2010-01-20 13:20:00,24.43,24.47,24.43,24.47,46400.0,20.2803,20.3135,20.2803,20.3135,46400.0
2010-01-20 13:30:00,24.46,24.49,24.45,24.46,36200.0,20.3052,20.3301,20.2969,20.3052,36200.0
2010-01-20 13:40:00,24.46,24.48,24.45,24.46,30200.0,20.3052,20.3218,20.2969,20.3052,30200.0
2010-01-20 13:50:00,24.47,24.49,24.45,24.48,35400.0,20.3135,20.3301,20.2969,20.3218,35400.0
2010-01-20 14:00:00,24.48,24.53,24.48,24.49,41200.0,20.3218,20.3633,20.3218,20.3301,41200.0
2010-01-20 14:10:00,24.49,24.5,24.48,24.5,42200.0,20.3301,20.3384,20.3218,20.3384,42200.0
2010-01-20 14:20:00,24.5,24.53,24.49,24.49,105200.0,20.3384,20.3633,20.3301,20.3301,105200.0
2010-01-20 14:30:00,24.49,24.49,24.43,24.43,110400.0,20.3301,20.3301,20.2803,20.2803,110400.0
2010-01-20 14:40:00,24.43,24.48,24.42,24.43,87200.0,20.2803,20.3218,20.272,20.2803,87200.0
2010-01-20 14:50:00,24.44,24.45,24.43,24.45,102200.0,20.2886,20.2969,20.2803,20.2969,102200.0
2010-01-20 15:00:00,24.45,24.5,24.45,24.48,71400.0,20.2969,20.3384,20.2969,20.3218,71400.0
2010-01-20 15:10:00,24.48,24.49,24.46,24.47,88400.0,20.3218,20.3301,20.3052,20.3135,88400.0
2010-01-20 15:20:00,24.47,24.5,24.43,24.43,187200.0,20.3135,20.3384,20.2803,20.2803,187200.0
2010-01-20 15:30:00,24.44,24.47,24.43,24.45,214600.0,20.2886,20.3135,20.2803,20.2969,214600.0
2010-01-20 15:40:00,24.45,24.49,24.44,24.48,267000.0,20.2969,20.3301,20.2886,20.3218,267000.0
2010-01-20 15:50:00,24.48,24.55,24.47,24.52,288000.0,20.3218,20.3799,20.3135,20.355,288000.0
2010-01-21 09:30:00,26.28,26.5,26.15,26.33,1823600.0,21.816,21.9987,21.7081,21.8575,1823600.0
2010-01-21 09:40:00,26.34,26.36,26.2,26.31,1125600.0,21.8658,21.8824,21.7496,21.8409,1125600.0
2010-01-21 09:50:00,26.3,26.47,26.24,26.35,1097400.0,21.8326,21.9738,21.7828,21.8741,1097400.0
2010-01-21 10:00:00,26.35,26.56,26.31,26.37,1259200.0,21.8741,22.0485,21.8409,21.8907,1259200.0
2010-01-21 10:10:00,26.37,26.55,26.35,26.53,841000.0,21.8907,22.0402,21.8741,22.0236,841000.0
2010-01-21 10:20:00,26.54,26.54,26.36,26.46,507000.0,22.0319,22.0319,21.8824,21.9655,507000.0
2010-01-21 10:30:00,26.46,26.47,26.33,26.41,756000.0,21.9655,21.9738,21.8575,21.9239,756000.0
2010-01-21 10:40:00,26.41,26.53,26.37,26.5,206200.0,21.9239,22.0236,21.8907,21.9987,206200.0
2010-01-21 10:50:00,26.52,26.62,26.43,26.54,420800.0,22.0153,22.0983,21.9405,22.0319,420800.0
2010-01-21 11:00:00,26.54,26.57,26.48,26.55,610600.0,22.0319,22.0568,21.9821,22.0402,610600.0
2010-01-21 11:10:00,26.55,26.63,26.54,26.62,239000.0,22.0402,22.1066,22.0319,22.0983,239000.0
2010-01-21 11:20:00,26.63,26.72,26.6,26.67,286200.0,22.1066,22.1813,22.0817,22.1398,286200.0
2010-01-21 11:30:00,26.67,26.74,26.48,26.55,634400.0,22.1398,22.1979,21.9821,22.0402,634400.0
2010-01-21 11:40:00,26.55,26.6,26.5,26.58,313600.0,22.0402,22.0817,21.9987,22.0651,313600.0
2010-01-21 11:50:00,26.58,26.7,26.54,26.62,228000.0,22.0651,22.1647,22.0319,22.0983,228000.0
2010-01-21 12:00:00,26.61,26.72,26.61,26.66,232600.0,22.09,22.1813,22.09,22.1315,232600.0
2010-01-21 12:10:00,26.65,26.66,26.54,26.54,182800.0,22.1232,22.1315,22.0319,22.0319,182800.0
2010-01-21 12:20:00,26.55,26.61,26.53,26.58,212800.0,22.0402,22.09,22.0236,22.0651,212800.0
2010-01-21 12:30:00,26.59,26.7,26.59,26.68,279400.0,22.0734,22.1647,22.0734,22.1481,279400.0
2010-01-21 12:40:00,26.68,26.68,26.61,26.61,128800.0,22.1481,22.1481,22.09,22.09,128800.0
2010-01-21 12:50:00,26.61,26.61,26.54,26.56,154400.0,22.09,22.09,22.0319,22.0485,154400.0
2010-01-21 13:00:00,26.56,26.67,26.53,26.57,241200.0,22.0485,22.1398,22.0236,22.0568,241200.0
2010-01-21 13:10:00,26.57,26.61,26.55,26.56,197200.0,22.0568,22.09,22.0402,22.0485,197200.0
2010-01-21 13:20:00,26.56,26.6,26.55,26.56,146000.0,22.0485,22.0817,22.0402,22.0485,146000.0
2010-01-21 13:30:00,26.56,26.56,26.46,26.5,265000.0,22.0485,22.0485,21.9655,21.9987,265000.0
2010-01-21 13:40:00,26.5,26.55,26.49,26.51,262800.0,21.9987,22.0402,21.9904,22.007,262800.0
2010-01-21 13:50:00,26.52,26.54,26.49,26.5,106000.0,22.0153,22.0319,21.9904,21.9987,106000.0
2010-01-21 14:00:00,26.5,26.54,26.5,26.54,200600.0,21.9987,22.0319,21.9987,22.0319,200600.0
2010-01-21 14:10:00,26.53,26.56,26.5,26.52,135200.0,22.0236,22.0485,21.9987,22.0153,135200.0
2010-01-21 14:20:00,26.51,26.61,26.51,26.61,184400.0,22.007,22.09,22.007,22.09,184400.0
2010-01-21 14:30:00,26.6,26.69,26.58,26.66,175800.0,22.0817,22.1564,22.0651,22.1315,175800.0
2010-01-21 14:40:00,26.65,26.66,26.54,26.54,243000.0,22.1232,22.1315,22.0319,22.0319,243000.0
2010-01-21 14:50:00,26.54,26.61,26.52,26.61,198400.0,22.0319,22.09,22.0153,22.09,198400.0
2010-01-21 15:00:00,26.61,26.61,26.47,26.51,367200.0,22.09,22.09,21.9738,22.007,367200.0
2010-01-21 15:10:00,26.5,26.56,26.44,26.55,379000.0,21.9987,22.0485,21.9488,22.0402,379000.0
2010-01-21 15:20:00,26.55,26.62,26.55,26.6,263200.0,22.0402,22.0983,22.0402,22.0817,263200.0
2010-01-21 15:30:00,26.6,26.74,26.59,26.73,479200.0,22.0817,22.1979,22.0734,22.1896,479200.0
2010-01-21 15:40:00,26.72,26.89,26.72,26.85,637800.0,22.1813,22.3224,22.1813,22.2892,637800.0
2010-01-21 15:50:00,26.86,26.88,26.76,26.79,962000.0,22.2975,22.3141,22.2145,22.2394,962000.0
2010-01-22 09:30:00,26.75,26.99,26.44,26.61,266000.0,22.2062,22.4054,21.9488,22.09,266000.0
2010-01-22 09:40:00,26.63,26.82,26.58,26.78,232800.0,22.1066,22.2643,22.0651,22.2311,232800.0
2010-01-22 09:50:00,26.79,26.92,26.75,26.92,221200.0,22.2394,22.3473,22.2062,22.3473,221200.0
2010-01-22 10:00:00,26.92,26.92,26.8,26.81,261200.0,22.3473,22.3473,22.2477,22.256,261200.0
2010-01-22 10:10:00,26.81,26.9,26.78,26.86,306000.0,22.256,22.3307,22.2311,22.2975,306000.0
2010-01-22 10:20:00,26.86,26.93,26.84,26.89,181400.0,22.2975,22.3556,22.2809,22.3224,181400.0
2010-01-22 10:30:00,26.9,26.93,26.82,26.93,229600.0,22.3307,22.3556,22.2643,22.3556,229600.0
2010-01-22 10:40:00,26.93,26.96,26.86,26.87,110200.0,22.3556,22.3805,22.2975,22.3058,110200.0
2010-01-22 10:50:00,26.87,26.96,26.86,26.95,139800.0,22.3058,22.3805,22.2975,22.3722,139800.0
2010-01-22 11:00:00,26.95,26.95,26.9,26.9,169600.0,22.3722,22.3722,22.3307,22.3307,169600.0
2010-01-22 11:10:00,26.9,26.92,26.85,26.87,127600.0,22.3307,22.3473,22.2892,22.3058,127600.0
2010-01-22 11:20:00,26.86,26.91,26.86,26.89,108000.0,22.2975,22.339,22.2975,22.3224,108000.0
2010-01-22 11:30:00,26.89,26.9,26.79,26.79,85400.0,22.3224,22.3307,22.2394,22.2394,85400.0
2010-01-22 11:40:00,26.8,26.83,26.78,26.81,80400.0,22.2477,22.2726,22.2311,22.256,80400.0
2010-01-22 11:50:00,26.81,26.81,26.75,26.77,70400.0,22.256,22.256,22.2062,22.2228,70400.0
2010-01-22 12:00:00,26.78,26.91,26.77,26.88,97400.0,22.2311,22.339,22.2228,22.3141,97400.0
2010-01-22 12:10:00,26.88,26.97,26.86,26.94,95000.0,22.3141,22.3888,22.2975,22.3639,95000.0
2010-01-22 12:20:00,26.94,26.97,26.86,26.93,75000.0,22.3639,22.3888,22.2975,22.3556,75000.0
2010-01-22 12:30:00,26.93,26.95,26.92,26.94,57800.0,22.3556,22.3722,22.3473,22.3639,57800.0
2010-01-22 12:40:00,26.94,26.95,26.9,26.92,59000.0,22.3639,22.3722,22.3307,22.3473,59000.0
2010-01-22 12:50:00,26.92,26.96,26.89,26.93,76000.0,22.3473,22.3805,22.3224,22.3556,76000.0
2010-01-22 13:00:00,26.92,26.96,26.9,26.95,66600.0,22.3473,22.3805,22.3307,22.3722,66600.0
2010-01-22 13:10:00,26.95,26.96,26.89,26.91,69600.0,22.3722,22.3805,22.3224,22.339,69600.0
2010-01-22 13:20:00,26.92,26.96,26.91,26.95,90600.0,22.3473,22.3805,22.339,22.3722,90600.0
2010-01-22 13:30:00,26.95,26.98,26.84,26.84,192600.0,22.3722,22.3971,22.2809,22.2809,192600.0
2010-01-22 13:40:00,26.84,26.85,26.79,26.84,88600.0,22.2809,22.2892,22.2394,22.2809,88600.0
2010-01-22 13:50:00,26.83,26.86,26.78,26.85,78000.0,22.2726,22.2975,22.2311,22.2892,78000.0
2010-01-22 14:00:00,26.85,26.85,26.83,26.83,68400.0,22.2892,22.2892,22.2726,22.2726,68400.0
2010-01-22 14:10:00,26.84,26.93,26.83,26.92,108000.0,22.2809,22.3556,22.2726,22.3473,108000.0
2010-01-22 14:20:00,26.92,26.97,26.9,26.93,92600.0,22.3473,22.3888,22.3307,22.3556,92600.0
2010-01-22 14:30:00,26.93,26.97,26.91,26.92,132000.0,22.3556,22.3888,22.339,22.3473,132000.0
2010-01-22 14:40:00,26.92,26.95,26.85,26.9,127200.0,22.3473,22.3722,22.2892,22.3307,127200.0
2010-01-22 14:50:00,26.89,26.94,26.86,26.91,92000.0,22.3224,22.3639,22.2975,22.339,92000.0
2010-01-22 15:00:00,26.9,26.91,26.8,26.82,165600.0,22.3307,22.339,22.2477,22.2643,165600.0
2010-01-22 15:10:00,26.81,26.88,26.75,26.77,232200.0,22.256,22.3141,22.2062,22.2228,232200.0
2010-01-22 15:20:00,26.75,26.78,26.71,26.73,168200.0,22.2062,22.2311,22.173,22.1896,168200.0
2010-01-22 15:30:00,26.73,26.75,26.71,26.71,153600.0,22.1896,22.2062,22.173,22.173,153600.0
2010-01-22 15:40:00,26.71,26.74,26.6,26.63,219400.0,22.173,22.1979,22.0817,22.1066,219400.0
2010-01-22 15:50:00,26.63,26.68,26.57,26.6,318000.0,22.1066,22.1481,22.0568,22.0817,318000.0
2010-01-25 09:30:00,26.81,26.92,26.66,26.68,118800.0,22.256,22.3473,22.1315,22.1481,118800.0
2010-01-25 09:40:00,26.68,26.83,26.65,26.71,128400.0,22.1481,22.2726,22.1232,22.173,128400.0
2010-01-25 09:50:00,26.72,26.79,26.71,26.74,99400.0,22.1813,22.2394,22.173,22.1979,99400.0
2010-01-25 10:00:00,26.74,26.78,26.57,26.61,174800.0,22.1979,22.2311,22.0568,22.09,174800.0
2010-01-25 10:10:00,26.6,26.68,26.57,26.66,187600.0,22.0817,22.1481,22.0568,22.1315,187600.0
2010-01-25 10:20:00,26.65,26.65,26.58,26.61,153200.0,22.1232,22.1232,22.0651,22.09,153200.0
2010-01-25 10:30:00,26.61,26.64,26.57,26.64,119800.0,22.09,22.1149,22.0568,22.1149,119800.0
2010-01-25 10:40:00,26.63,26.63,26.58,26.61,91400.0,22.1066,22.1066,22.0651,22.09,91400.0
2010-01-25 10:50:00,26.61,26.63,26.59,26.59,84200.0,22.09,22.1066,22.0734,22.0734,84200.0
2010-01-25 11:00:00,26.59,26.65,26.58,26.64,184800.0,22.0734,22.1232,22.0651,22.1149,184800.0
2010-01-25 11:10:00,26.63,26.67,26.58,26.64,91800.0,22.1066,22.1398,22.0651,22.1149,91800.0
2010-01-25 11:20:00,26.64,26.64,26.59,26.59,69800.0,22.1149,22.1149,22.0734,22.0734,69800.0
2010-01-25 11:30:00,26.59,26.64,26.54,26.57,142000.0,22.0734,22.1149,22.0319,22.0568,142000.0
2010-01-25 11:40:00,26.57,26.64,26.57,26.61,72600.0,22.0568,22.1149,22.0568,22.09,72600.0
2010-01-25 11:50:00,26.61,26.66,26.6,26.61,58800.0,22.09,22.1315,22.0817,22.09,58800.0
2010-01-25 12:00:00,26.61,26.65,26.6,26.6,41400.0,22.09,22.1232,22.0817,22.0817,41400.0
2010-01-25 12:10:00,26.6,26.62,26.59,26.61,57200.0,22.0817,22.0983,22.0734,22.09,57200.0
2010-01-25 12:20:00,26.61,26.63,26.57,26.57,49200.0,22.09,22.1066,22.0568,22.0568,49200.0
2010-01-25 12:30:00,26.57,26.61,26.57,26.6,47400.0,22.0568,22.09,22.0568,22.0817,47400.0
2010-01-25 12:40:00,26.59,26.61,26.58,26.6,49800.0,22.0734,22.09,22.0651,22.0817,49800.0
2010-01-25 12:50:00,26.6,26.61,26.59,26.59,71800.0,22.0817,22.09,22.0734,22.0734,71800.0
2010-01-25 13:00:00,26.59,26.6,26.57,26.6,45000.0,22.0734,22.0817,22.0568,22.0817,45000.0
2010-01-25 13:10:00,26.6,26.6,26.55,26.55,72400.0,22.0817,22.0817,22.0402,22.0402,72400.0
2010-01-25 13:20:00,26.55,26.57,26.53,26.54,82800.0,22.0402,22.0568,22.0236,22.0319,82800.0
2010-01-25 13:30:00,26.55,26.55,26.49,26.5,90000.0,22.0402,22.0402,21.9904,21.9987,90000.0
2010-01-25 13:40:00,26.51,26.53,26.5,26.53,53000.0,22.007,22.0236,21.9987,22.0236,53000.0
2010-01-25 13:50:00,26.53,26.56,26.53,26.54,45800.0,22.0236,22.0485,22.0236,22.0319,45800.0
2010-01-25 14:00:00,26.53,26.56,26.52,26.52,39400.0,22.0236,22.0485,22.0153,22.0153,39400.0
2010-01-25 14:10:00,26.52,26.52,26.48,26.5,184200.0,22.0153,22.0153,21.9821,21.9987,184200.0
2010-01-25 14:20:00,26.51,26.52,26.5,26.5,95400.0,22.007,22.0153,21.9987,21.9987,95400.0
2010-01-25 14:30:00,26.5,26.52,26.48,26.5,89400.0,21.9987,22.0153,21.9821,21.9987,89400.0
2010-01-25 14:40:00,26.5,26.53,26.49,26.5,46200.0,21.9987,22.0236,21.9904,21.9987,46200.0
2010-01-25 14:50:00,26.5,26.58,26.5,26.58,49600.0,21.9987,22.0651,21.9987,22.0651,49600.0
2010-01-25 15:00:00,26.58,26.61,26.57,26.58,126200.0,22.0651,22.09,22.0568,22.0651,126200.0
2010-01-25 15:10:00,26.59,26.63,26.59,26.6,133600.0,22.0734,22.1066,22.0734,22.0817,133600.0
2010-01-25 15:20:00,26.61,26.62,26.59,26.61,98200.0,22.09,22.0983,22.0734,22.09,98200.0
2010-01-25 15:30:00,26.61,26.61,26.57,26.59,208400.0,22.09,22.09,22.0568,22.0734,208400.0
2010-01-25 15:40:00,26.59,26.62,26.57,26.61,195600.0,22.0734,22.0983,22.0568,22.09,195600.0
2010-01-25 15:50:00,26.61,26.64,26.58,26.59,271600.0,22.09,22.1149,22.0651,22.0734,271600.0
2010-01-26 09:30:00,26.57,26.75,26.53,26.66,165400.0,22.0568,22.2062,22.0236,22.1315,165400.0
2010-01-26 09:40:00,26.68,26.72,26.5,26.51,142600.0,22.1481,22.1813,21.9987,22.007,142600.0
2010-01-26 09:50:00,26.5,26.53,26.43,26.5,169000.0,21.9987,22.0236,21.9405,21.9987,169000.0
2010-01-26 10:00:00,26.5,26.68,26.45,26.6,218400.0,21.9987,22.1481,21.9571,22.0817,218400.0
2010-01-26 10:10:00,26.61,26.67,26.56,26.63,117400.0,22.09,22.1398,22.0485,22.1066,117400.0
2010-01-26 10:20:00,26.61,26.7,26.61,26.65,135000.0,22.09,22.1647,22.09,22.1232,135000.0
2010-01-26 10:30:00,26.65,26.66,26.58,26.58,139200.0,22.1232,22.1315,22.0651,22.0651,139200.0
2010-01-26 10:40:00,26.58,26.68,26.58,26.68,56000.0,22.0651,22.1481,22.0651,22.1481,56000.0
2010-01-26 10:50:00,26.68,26.72,26.65,26.72,86000.0,22.1481,22.1813,22.1232,22.1813,86000.0
2010-01-26 11:00:00,26.72,26.83,26.72,26.83,123200.0,22.1813,22.2726,22.1813,22.2726,123200.0
2010-01-26 11:10:00,26.83,26.86,26.77,26.8,96200.0,22.2726,22.2975,22.2228,22.2477,96200.0
2010-01-26 11:20:00,26.8,26.86,26.8,26.83,89000.0,22.2477,22.2975,22.2477,22.2726,89000.0
2010-01-26 11:30:00,26.82,26.87,26.79,26.86,190600.0,22.2643,22.3058,22.2394,22.2975,190600.0
2010-01-26 11:40:00,26.86,26.86,26.81,26.86,73600.0,22.2975,22.2975,22.256,22.2975,73600.0
2010-01-26 11:50:00,26.85,26.98,26.85,26.95,206800.0,22.2892,22.3971,22.2892,22.3722,206800.0
2010-01-26 12:00:00,26.96,26.97,26.92,26.96,87400.0,22.3805,22.3888,22.3473,22.3805,87400.0
2010-01-26 12:10:00,26.96,26.97,26.91,26.91,89200.0,22.3805,22.3888,22.339,22.339,89200.0
2010-01-26 12:20:00,26.92,26.93,26.87,26.88,102400.0,22.3473,22.3556,22.3058,22.3141,102400.0
2010-01-26 12:30:00,26.88,26.95,26.87,26.9,80200.0,22.3141,22.3722,22.3058,22.3307,80200.0
2010-01-26 12:40:00,26.9,26.94,26.9,26.92,40400.0,22.3307,22.3639,22.3307,22.3473,40400.0
2010-01-26 12:50:00,26.92,26.96,26.92,26.95,69200.0,22.3473,22.3805,22.3473,22.3722,69200.0
2010-01-26 13:00:00,26.93,26.93,26.89,26.93,68400.0,22.3556,22.3556,22.3224,22.3556,68400.0
2010-01-26 13:10:00,26.93,26.95,26.89,26.89,36600.0,22.3556,22.3722,22.3224,22.3224,36600.0
2010-01-26 13:20:00,26.89,26.91,26.89,26.9,41600.0,22.3224,22.339,22.3224,22.3307,41600.0
2010-01-26 13:30:00,26.9,26.93,26.9,26.93,34800.0,22.3307,22.3556,22.3307,22.3556,34800.0
2010-01-26 13:40:00,26.93,26.96,26.93,26.95,59800.0,22.3556,22.3805,22.3556,22.3722,59800.0
2010-01-26 13:50:00,26.95,26.97,26.94,26.95,32200.0,22.3722,22.3888,22.3639,22.3722,32200.0
2010-01-26 14:00:00,26.95,26.98,26.92,26.95,93800.0,22.3722,22.3971,22.3473,22.3722,93800.0
2010-01-26 14:10:00,26.95,26.99,26.93,26.96,110400.0,22.3722,22.4054,22.3556,22.3805,110400.0
2010-01-26 14:20:00,26.96,26.96,26.93,26.93,55600.0,22.3805,22.3805,22.3556,22.3556,55600.0
2010-01-26 14:30:00,26.93,26.94,26.91,26.93,110800.0,22.3556,22.3639,22.339,22.3556,110800.0
2010-01-26 14:40:00,26.93,26.94,26.92,26.93,71800.0,22.3556,22.3639,22.3473,22.3556,71800.0
2010-01-26 14:50:00,26.93,26.95,26.93,26.95,91400.0,22.3556,22.3722,22.3556,22.3722,91400.0
2010-01-26 15:00:00,26.95,26.95,26.9,26.9,96800.0,22.3722,22.3722,22.3307,22.3307,96800.0
2010-01-26 15:10:00,26.91,26.92,26.89,26.92,96000.0,22.339,22.3473,22.3224,22.3473,96000.0
2010-01-26 15:20:00,26.92,26.92,26.85,26.88,112200.0,22.3473,22.3473,22.2892,22.3141,112200.0
2010-01-26 15:30:00,26.88,26.92,26.86,26.88,141200.0,22.3141,22.3473,22.2975,22.3141,141200.0
2010-01-26 15:40:00,26.88,26.88,26.73,26.78,302600.0,22.3141,22.3141,22.1896,22.2311,302600.0
2010-01-26 15:50:00,26.78,26.83,26.77,26.78,312400.0,22.2311,22.2726,22.2228,22.2311,312400.0
2010-01-27 09:30:00,26.72,26.72,26.54,26.64,126800.0,22.1813,22.1813,22.0319,22.1149,126800.0
2010-01-27 09:40:00,26.65,26.66,26.55,26.6,84400.0,22.1232,22.1315,22.0402,22.0817,84400.0
2010-01-27 09:50:00,26.61,26.63,26.52,26.61,71600.0,22.09,22.1066,22.0153,22.09,71600.0
2010-01-27 10:00:00,26.61,26.68,26.48,26.53,122400.0,22.09,22.1481,21.9821,22.0236,122400.0
2010-01-27 10:10:00,26.54,26.57,26.47,26.5,86800.0,22.0319,22.0568,21.9738,21.9987,86800.0
2010-01-27 10:20:00,26.5,26.54,26.48,26.49,100800.0,21.9987,22.0319,21.9821,21.9904,100800.0
2010-01-27 10:30:00,26.49,26.5,26.4,26.4,162800.0,21.9904,21.9987,21.9156,21.9156,162800.0
2010-01-27 10:40:00,26.38,26.44,26.38,26.4,103400.0,21.899,21.9488,21.899,21.9156,103400.0
2010-01-27 10:50:00,26.4,26.59,26.4,26.57,64000.0,21.9156,22.0734,21.9156,22.0568,64000.0
2010-01-27 11:00:00,26.57,26.59,26.54,26.56,89000.0,22.0568,22.0734,22.0319,22.0485,89000.0
2010-01-27 11:10:00,26.57,26.57,26.45,26.53,51800.0,22.0568,22.0568,21.9571,22.0236,51800.0
2010-01-27 11:20:00,26.55,26.63,26.54,26.61,58800.0,22.0402,22.1066,22.0319,22.09,58800.0
2010-01-27 11:30:00,26.61,26.61,26.56,26.59,63600.0,22.09,22.09,22.0485,22.0734,63600.0
2010-01-27 11:40:00,26.59,26.61,26.5,26.51,43400.0,22.0734,22.09,21.9987,22.007,43400.0
2010-01-27 11:50:00,26.52,26.57,26.51,26.53,61800.0,22.0153,22.0568,22.007,22.0236,61800.0
2010-01-27 12:00:00,26.53,26.57,26.53,26.53,55000.0,22.0236,22.0568,22.0236,22.0236,55000.0
2010-01-27 12:10:00,26.54,26.54,26.45,26.45,36600.0,22.0319,22.0319,21.9571,21.9571,36600.0
2010-01-27 12:20:00,26.46,26.49,26.45,26.48,63400.0,21.9655,21.9904,21.9571,21.9821,63400.0
2010-01-27 12:30:00,26.47,26.47,26.43,26.45,59600.0,21.9738,21.9738,21.9405,21.9571,59600.0
2010-01-27 12:40:00,26.45,26.46,26.42,26.45,48600.0,21.9571,21.9655,21.9322,21.9571,48600.0
2010-01-27 12:50:00,26.45,26.46,26.44,26.45,56600.0,21.9571,21.9655,21.9488,21.9571,56600.0
2010-01-27 13:00:00,26.45,26.46,26.44,26.45,68800.0,21.9571,21.9655,21.9488,21.9571,68800.0
2010-01-27 13:10:00,26.45,26.5,26.43,26.49,133800.0,21.9571,21.9987,21.9405,21.9904,133800.0
2010-01-27 13:20:00,26.49,26.49,26.46,26.47,43400.0,21.9904,21.9904,21.9655,21.9738,43400.0
2010-01-27 13:30:00,26.47,26.53,26.47,26.47,43400.0,21.9738,22.0236,21.9738,21.9738,43400.0
2010-01-27 13:40:00,26.46,26.47,26.45,26.45,48400.0,21.9655,21.9738,21.9571,21.9571,48400.0
2010-01-27 13:50:00,26.45,26.47,26.45,26.47,35200.0,21.9571,21.9738,21.9571,21.9738,35200.0
2010-01-27 14:00:00,26.47,26.53,26.46,26.48,91200.0,21.9738,22.0236,21.9655,21.9821,91200.0
2010-01-27 14:10:00,26.48,26.55,26.38,26.55,171800.0,21.9821,22.0402,21.899,22.0402,171800.0
2010-01-27 14:20:00,26.55,26.61,26.4,26.58,123200.0,22.0402,22.09,21.9156,22.0651,123200.0
2010-01-27 14:30:00,26.55,26.61,26.49,26.52,75800.0,22.0402,22.09,21.9904,22.0153,75800.0
2010-01-27 14:40:00,26.52,26.7,26.52,26.69,155800.0,22.0153,22.1647,22.0153,22.1564,155800.0
2010-01-27 14:50:00,26.69,26.78,26.65,26.76,93400.0,22.1564,22.2311,22.1232,22.2145,93400.0
2010-01-27 15:00:00,26.76,26.76,26.54,26.55,94600.0,22.2145,22.2145,22.0319,22.0402,94600.0
2010-01-27 15:10:00,26.54,26.62,26.54,26.59,86800.0,22.0319,22.0983,22.0319,22.0734,86800.0
2010-01-27 15:20:00,26.59,26.67,26.58,26.67,128600.0,22.0734,22.1398,22.0651,22.1398,128600.0
2010-01-27 15:30:00,26.66,26.82,26.64,26.71,231600.0,22.1315,22.2643,22.1149,22.173,231600.0
2010-01-27 15:40:00,26.7,26.77,26.68,26.75,154200.0,22.1647,22.2228,22.1481,22.2062,154200.0
2010-01-27 15:50:00,26.75,26.88,26.74,26.82,286000.0,22.2062,22.3141,22.1979,22.2643,286000.0
2010-01-28 09:30:00,26.59,26.87,26.56,26.66,144800.0,22.0734,22.3058,22.0485,22.1315,144800.0
2010-01-28 09:40:00,26.65,26.65,26.43,26.49,189600.0,22.1232,22.1232,21.9405,21.9904,189600.0
2010-01-28 09:50:00,26.48,26.54,26.4,26.48,166400.0,21.9821,22.0319,21.9156,21.9821,166400.0
2010-01-28 10:00:00,26.47,26.56,26.4,26.49,162000.0,21.9738,22.0485,21.9156,21.9904,162000.0
2010-01-28 10:10:00,26.48,26.6,26.48,26.59,104000.0,21.9821,22.0817,21.9821,22.0734,104000.0
2010-01-28 10:20:00,26.57,26.75,26.56,26.68,75400.0,22.0568,22.2062,22.0485,22.1481,75400.0
2010-01-28 10:30:00,26.68,26.79,26.55,26.65,102600.0,22.1481,22.2394,22.0402,22.1232,102600.0
2010-01-28 10:40:00,26.66,26.77,26.57,26.68,116800.0,22.1315,22.2228,22.0568,22.1481,116800.0
2010-01-28 10:50:00,26.68,26.83,26.68,26.81,168400.0,22.1481,22.2726,22.1481,22.256,168400.0
2010-01-28 11:00:00,26.81,26.83,26.75,26.79,184200.0,22.256,22.2726,22.2062,22.2394,184200.0
2010-01-28 11:10:00,26.79,26.8,26.73,26.76,112200.0,22.2394,22.2477,22.1896,22.2145,112200.0
2010-01-28 11:20:00,26.75,26.78,26.67,26.77,109600.0,22.2062,22.2311,22.1398,22.2228,109600.0
2010-01-28 11:30:00,26.77,26.78,26.51,26.55,103800.0,22.2228,22.2311,22.007,22.0402,103800.0
2010-01-28 11:40:00,26.55,26.58,26.47,26.56,108400.0,22.0402,22.0651,21.9738,22.0485,108400.0
2010-01-28 11:50:00,26.55,26.66,26.52,26.6,74400.0,22.0402,22.1315,22.0153,22.0817,74400.0
2010-01-28 12:00:00,26.6,26.63,26.58,26.63,73400.0,22.0817,22.1066,22.0651,22.1066,73400.0
2010-01-28 12:10:00,26.61,26.66,26.57,26.61,142400.0,22.09,22.1315,22.0568,22.09,142400.0
2010-01-28 12:20:00,26.61,26.67,26.61,26.61,69400.0,22.09,22.1398,22.09,22.09,69400.0
2010-01-28 12:30:00,26.61,26.63,26.61,26.62,54800.0,22.09,22.1066,22.09,22.0983,54800.0
2010-01-28 12:40:00,26.62,26.68,26.62,26.68,91400.0,22.0983,22.1481,22.0983,22.1481,91400.0
2010-01-28 12:50:00,26.68,26.7,26.65,26.68,46000.0,22.1481,22.1647,22.1232,22.1481,46000.0
2010-01-28 13:00:00,26.69,26.69,26.61,26.64,81600.0,22.1564,22.1564,22.09,22.1149,81600.0
2010-01-28 13:10:00,26.65,26.68,26.62,26.66,95400.0,22.1232,22.1481,22.0983,22.1315,95400.0
2010-01-28 13:20:00,26.66,26.68,26.61,26.65,61800.0,22.1315,22.1481,22.09,22.1232,61800.0
2010-01-28 13:30:00,26.66,26.67,26.61,26.62,50800.0,22.1315,22.1398,22.09,22.0983,50800.0
2010-01-28 13:40:00,26.61,26.65,26.61,26.63,78000.0,22.09,22.1232,22.09,22.1066,78000.0
2010-01-28 13:50:00,26.63,26.67,26.63,26.64,76200.0,22.1066,22.1398,22.1066,22.1149,76200.0
2010-01-28 14:00:00,26.64,26.68,26.58,26.6,188200.0,22.1149,22.1481,22.0651,22.0817,188200.0
2010-01-28 14:10:00,26.59,26.6,26.49,26.5,159800.0,22.0734,22.0817,21.9904,21.9987,159800.0
2010-01-28 14:20:00,26.51,26.6,26.5,26.53,149600.0,22.007,22.0817,21.9987,22.0236,149600.0
2010-01-28 14:30:00,26.53,26.6,26.48,26.5,147200.0,22.0236,22.0817,21.9821,21.9987,147200.0
2010-01-28 14:40:00,26.5,26.52,26.45,26.49,112600.0,21.9987,22.0153,21.9571,21.9904,112600.0
2010-01-28 14:50:00,26.49,26.55,26.47,26.49,122200.0,21.9904,22.0402,21.9738,21.9904,122200.0
2010-01-28 15:00:00,26.5,26.61,26.49,26.53,127800.0,21.9987,22.09,21.9904,22.0236,127800.0
2010-01-28 15:10:00,26.54,26.56,26.47,26.5,115800.0,22.0319,22.0485,21.9738,21.9987,115800.0
2010-01-28 15:20:00,26.5,26.56,26.5,26.52,144600.0,21.9987,22.0485,21.9987,22.0153,144600.0
2010-01-28 15:30:00,26.5,26.61,26.5,26.61,320200.0,21.9987,22.09,21.9987,22.09,320200.0
2010-01-28 15:40:00,26.61,26.64,26.51,26.53,312200.0,22.09,22.1149,22.007,22.0236,312200.0
2010-01-28 15:50:00,26.53,26.57,26.5,26.53,351400.0,22.0236,22.0568,21.9987,22.0236,351400.0
2010-01-29 09:30:00,26.64,26.66,26.58,26.59,142400.0,22.1149,22.1315,22.0651,22.0734,142400.0
2010-01-29 09:40:00,26.6,26.63,26.5,26.5,205400.0,22.0817,22.1066,21.9987,21.9987,205400.0
2010-01-29 09:50:00,26.52,26.61,26.5,26.51,155600.0,22.0153,22.09,21.9987,22.007,155600.0
2010-01-29 10:00:00,26.52,26.55,26.5,26.5,137200.0,22.0153,22.0402,21.9987,21.9987,137200.0
2010-01-29 10:10:00,26.5,26.55,26.47,26.48,160000.0,21.9987,22.0402,21.9738,21.9821,160000.0
2010-01-29 10:20:00,26.48,26.55,26.46,26.52,90600.0,21.9821,22.0402,21.9655,22.0153,90600.0
2010-01-29 10:30:00,26.52,26.55,26.5,26.55,89600.0,22.0153,22.0402,21.9987,22.0402,89600.0
2010-01-29 10:40:00,26.53,26.55,26.52,26.54,40000.0,22.0236,22.0402,22.0153,22.0319,40000.0
2010-01-29 10:50:00,26.54,26.54,26.4,26.47,108000.0,22.0319,22.0319,21.9156,21.9738,108000.0
2010-01-29 11:00:00,26.47,26.47,26.4,26.4,85200.0,21.9738,21.9738,21.9156,21.9156,85200.0
2010-01-29 11:10:00,26.41,26.43,26.31,26.32,125600.0,21.9239,21.9405,21.8409,21.8492,125600.0
2010-01-29 11:20:00,26.32,26.39,26.29,26.31,115800.0,21.8492,21.9073,21.8243,21.8409,115800.0
2010-01-29 11:30:00,26.33,26.33,26.27,26.28,145200.0,21.8575,21.8575,21.8077,21.816,145200.0
2010-01-29 11:40:00,26.28,26.36,26.22,26.29,182200.0,21.816,21.8824,21.7662,21.8243,182200.0
2010-01-29 11:50:00,26.29,26.32,26.24,26.24,108800.0,21.8243,21.8492,21.7828,21.7828,108800.0
2010-01-29 12:00:00,26.22,26.22,26.16,26.17,72000.0,21.7662,21.7662,21.7164,21.7247,72000.0
2010-01-29 12:10:00,26.17,26.28,26.16,26.27,105200.0,21.7247,21.816,21.7164,21.8077,105200.0
2010-01-29 12:20:00,26.26,26.31,26.25,26.29,67600.0,21.7994,21.8409,21.7911,21.8243,67600.0
2010-01-29 12:30:00,26.28,26.31,26.21,26.31,134000.0,21.816,21.8409,21.7579,21.8409,134000.0
2010-01-29 12:40:00,26.31,26.36,26.28,26.36,101200.0,21.8409,21.8824,21.816,21.8824,101200.0
2010-01-29 12:50:00,26.36,26.46,26.36,26.38,53600.0,21.8824,21.9655,21.8824,21.899,53600.0
2010-01-29 13:00:00,26.38,26.42,26.34,26.35,84800.0,21.899,21.9322,21.8658,21.8741,84800.0
2010-01-29 13:10:00,26.35,26.35,26.31,26.33,40200.0,21.8741,21.8741,21.8409,21.8575,40200.0
2010-01-29 13:20:00,26.33,26.36,26.31,26.32,37400.0,21.8575,21.8824,21.8409,21.8492,37400.0
2010-01-29 13:30:00,26.33,26.39,26.32,26.34,43800.0,21.8575,21.9073,21.8492,21.8658,43800.0
2010-01-29 13:40:00,26.34,26.35,26.28,26.32,59400.0,21.8658,21.8741,21.816,21.8492,59400.0
2010-01-29 13:50:00,26.31,26.32,26.3,26.31,63400.0,21.8409,21.8492,21.8326,21.8409,63400.0
2010-01-29 14:00:00,26.32,26.35,26.27,26.29,81000.0,21.8492,21.8741,21.8077,21.8243,81000.0
2010-01-29 14:10:00,26.29,26.35,26.29,26.3,79400.0,21.8243,21.8741,21.8243,21.8326,79400.0
2010-01-29 14:20:00,26.29,26.32,26.27,26.28,102600.0,21.8243,21.8492,21.8077,21.816,102600.0
2010-01-29 14:30:00,26.29,26.3,26.23,26.24,152000.0,21.8243,21.8326,21.7745,21.7828,152000.0
2010-01-29 14:40:00,26.24,26.27,26.22,26.23,205400.0,21.7828,21.8077,21.7662,21.7745,205400.0
2010-01-29 14:50:00,26.24,26.25,26.17,26.17,163000.0,21.7828,21.7911,21.7247,21.7247,163000.0
2010-01-29 15:00:00,26.18,26.19,26.12,26.13,167800.0,21.733,21.7413,21.6832,21.6915,167800.0
2010-01-29 15:10:00,26.13,26.17,26.07,26.16,282000.0,21.6915,21.7247,21.6417,21.7164,282000.0
2010-01-29 15:20:00,26.16,26.17,26.07,26.11,160400.0,21.7164,21.7247,21.6417,21.6749,160400.0
2010-01-29 15:30:00,26.11,26.23,26.06,26.17,225000.0,21.6749,21.7745,21.6334,21.7247,225000.0
2010-01-29 15:40:00,26.17,26.26,26.14,26.26,309600.0,21.7247,21.7994,21.6998,21.7994,309600.0
2010-01-29 15:50:00,26.27,26.32,26.18,26.25,508600.0,21.8077,21.8492,21.733,21.7911,508600.0
2010-02-01 09:30:00,26.42,26.53,26.23,26.47,319200.0,21.9322,22.0236,21.7745,21.9738,319200.0
2010-02-01 09:40:00,26.46,26.49,26.35,26.47,209000.0,21.9655,21.9904,21.8741,21.9738,209000.0
2010-02-01 09:50:00,26.48,26.49,26.32,26.34,244200.0,21.9821,21.9904,21.8492,21.8658,244200.0
2010-02-01 10:00:00,26.35,26.42,26.32,26.36,184400.0,21.8741,21.9322,21.8492,21.8824,184400.0
2010-02-01 10:10:00,26.36,26.53,26.36,26.48,117200.0,21.8824,22.0236,21.8824,21.9821,117200.0
2010-02-01 10:20:00,26.48,26.55,26.48,26.51,175800.0,21.9821,22.0402,21.9821,22.007,175800.0
2010-02-01 10:30:00,26.51,26.57,26.49,26.57,125400.0,22.007,22.0568,21.9904,22.0568,125400.0
2010-02-01 10:40:00,26.57,26.65,26.55,26.58,200000.0,22.0568,22.1232,22.0402,22.0651,200000.0
2010-02-01 10:50:00,26.59,26.62,26.57,26.58,116600.0,22.0734,22.0983,22.0568,22.0651,116600.0
2010-02-01 11:00:00,26.57,26.67,26.57,26.64,203400.0,22.0568,22.1398,22.0568,22.1149,203400.0
2010-02-01 11:10:00,26.64,26.66,26.61,26.65,125400.0,22.1149,22.1315,22.09,22.1232,125400.0
2010-02-01 11:20:00,26.66,26.84,26.65,26.82,291200.0,22.1315,22.2809,22.1232,22.2643,291200.0
2010-02-01 11:30:00,26.82,26.83,26.75,26.75,258000.0,22.2643,22.2726,22.2062,22.2062,258000.0
2010-02-01 11:40:00,26.76,26.78,26.71,26.77,160200.0,22.2145,22.2311,22.173,22.2228,160200.0
2010-02-01 11:50:00,26.77,26.79,26.71,26.72,136400.0,22.2228,22.2394,22.173,22.1813,136400.0
2010-02-01 12:00:00,26.72,26.77,26.71,26.71,94400.0,22.1813,22.2228,22.173,22.173,94400.0
2010-02-01 12:10:00,26.71,26.72,26.67,26.68,127600.0,22.173,22.1813,22.1398,22.1481,127600.0
2010-02-01 12:20:00,26.68,26.68,26.64,26.65,85400.0,22.1481,22.1481,22.1149,22.1232,85400.0
2010-02-01 12:30:00,26.65,26.66,26.62,26.65,139000.0,22.1232,22.1315,22.0983,22.1232,139000.0
2010-02-01 12:40:00,26.65,26.7,26.65,26.68,47800.0,22.1232,22.1647,22.1232,22.1481,47800.0
2010-02-01 12:50:00,26.68,26.74,26.68,26.73,101200.0,22.1481,22.1979,22.1481,22.1896,101200.0
2010-02-01 13:00:00,26.72,26.75,26.68,26.75,62800.0,22.1813,22.2062,22.1481,22.2062,62800.0
2010-02-01 13:10:00,26.75,26.76,26.73,26.75,96600.0,22.2062,22.2145,22.1896,22.2062,96600.0
2010-02-01 13:20:00,26.75,26.77,26.74,26.76,63200.0,22.2062,22.2228,22.1979,22.2145,63200.0
2010-02-01 13:30:00,26.77,26.82,26.77,26.78,54200.0,22.2228,22.2643,22.2228,22.2311,54200.0
2010-02-01 13:40:00,26.77,26.77,26.74,26.76,58800.0,22.2228,22.2228,22.1979,22.2145,58800.0
2010-02-01 13:50:00,26.75,26.76,26.7,26.74,95000.0,22.2062,22.2145,22.1647,22.1979,95000.0
2010-02-01 14:00:00,26.75,26.8,26.72,26.77,55400.0,22.2062,22.2477,22.1813,22.2228,55400.0
2010-02-01 14:10:00,26.77,26.8,26.75,26.8,77000.0,22.2228,22.2477,22.2062,22.2477,77000.0
2010-02-01 14:20:00,26.81,26.84,26.8,26.81,59800.0,22.256,22.2809,22.2477,22.256,59800.0
2010-02-01 14:30:00,26.81,26.83,26.79,26.82,105000.0,22.256,22.2726,22.2394,22.2643,105000.0
2010-02-01 14:40:00,26.82,26.86,26.82,26.85,69200.0,22.2643,22.2975,22.2643,22.2892,69200.0
2010-02-01 14:50:00,26.85,26.85,26.8,26.81,115800.0,22.2892,22.2892,22.2477,22.256,115800.0
2010-02-01 15:00:00,26.81,26.85,26.8,26.81,134800.0,22.256,22.2892,22.2477,22.256,134800.0
2010-02-01 15:10:00,26.81,26.83,26.79,26.83,65400.0,22.256,22.2726,22.2394,22.2726,65400.0
2010-02-01 15:20:00,26.83,26.85,26.82,26.84,81200.0,22.2726,22.2892,22.2643,22.2809,81200.0
2010-02-01 15:30:00,26.85,26.87,26.84,26.86,173200.0,22.2892,22.3058,22.2809,22.2975,173200.0
2010-02-01 15:40:00,26.86,26.9,26.85,26.86,159600.0,22.2975,22.3307,22.2892,22.2975,159600.0
2010-02-01 15:50:00,26.85,26.97,26.85,26.92,406200.0,22.2892,22.3888,22.2892,22.3473,406200.0
2010-02-02 09:30:00,26.77,27.23,26.76,27.1,342000.0,22.2228,22.6047,22.2145,22.4967,342000.0
2010-02-02 09:40:00,27.08,27.28,26.97,27.22,162800.0,22.4801,22.6462,22.3888,22.5964,162800.0
2010-02-02 09:50:00,27.22,27.33,27.07,27.25,164800.0,22.5964,22.6877,22.4718,22.6213,164800.0
2010-02-02 10:00:00,27.25,27.33,27.2,27.31,131200.0,22.6213,22.6877,22.5798,22.6711,131200.0
2010-02-02 10:10:00,27.3,27.4,27.27,27.39,157200.0,22.6628,22.7458,22.6379,22.7375,157200.0
2010-02-02 10:20:00,27.38,27.45,27.33,27.44,230800.0,22.7292,22.7873,22.6877,22.779,230800.0
2010-02-02 10:30:00,27.44,27.48,27.43,27.46,283600.0,22.779,22.8122,22.7707,22.7956,283600.0
2010-02-02 10:40:00,27.46,27.61,27.43,27.59,617400.0,22.7956,22.9201,22.7707,22.9035,617400.0
2010-02-02 10:50:00,27.6,27.71,27.55,27.66,303000.0,22.9118,23.0031,22.8703,22.9616,303000.0
2010-02-02 11:00:00,27.66,27.66,27.47,27.48,181000.0,22.9616,22.9616,22.8039,22.8122,181000.0
2010-02-02 11:10:00,27.48,27.61,27.48,27.54,80400.0,22.8122,22.9201,22.8122,22.862,80400.0
2010-02-02 11:20:00,27.54,27.69,27.52,27.68,93400.0,22.862,22.9865,22.8454,22.9782,93400.0
2010-02-02 11:30:00,27.67,27.7,27.64,27.66,118600.0,22.9699,22.9948,22.945,22.9616,118600.0
2010-02-02 11:40:00,27.65,27.69,27.62,27.68,63800.0,22.9533,22.9865,22.9284,22.9782,63800.0
2010-02-02 11:50:00,27.68,27.69,27.61,27.61,111800.0,22.9782,22.9865,22.9201,22.9201,111800.0
2010-02-02 12:00:00,27.62,27.65,27.57,27.61,100800.0,22.9284,22.9533,22.8869,22.9201,100800.0
2010-02-02 12:10:00,27.61,27.68,27.6,27.6,50800.0,22.9201,22.9782,22.9118,22.9118,50800.0
2010-02-02 12:20:00,27.61,27.82,27.6,27.74,167800.0,22.9201,23.0944,22.9118,23.028,167800.0
2010-02-02 12:30:00,27.74,27.74,27.66,27.68,62200.0,23.028,23.028,22.9616,22.9782,62200.0
2010-02-02 12:40:00,27.68,27.71,27.65,27.67,37800.0,22.9782,23.0031,22.9533,22.9699,37800.0
2010-02-02 12:50:00,27.67,27.68,27.65,27.68,23600.0,22.9699,22.9782,22.9533,22.9782,23600.0
2010-02-02 13:00:00,27.7,27.72,27.65,27.65,39800.0,22.9948,23.0114,22.9533,22.9533,39800.0
2010-02-02 13:10:00,27.65,27.72,27.65,27.71,43000.0,22.9533,23.0114,22.9533,23.0031,43000.0
2010-02-02 13:20:00,27.7,27.76,27.7,27.74,54600.0,22.9948,23.0446,22.9948,23.028,54600.0
2010-02-02 13:30:00,27.74,27.79,27.73,27.79,61200.0,23.028,23.0695,23.0197,23.0695,61200.0
2010-02-02 13:40:00,27.79,27.8,27.75,27.79,63000.0,23.0695,23.0778,23.0363,23.0695,63000.0
2010-02-02 13:50:00,27.79,27.79,27.75,27.77,67800.0,23.0695,23.0695,23.0363,23.0529,67800.0
2010-02-02 14:00:00,27.77,27.84,27.75,27.84,223800.0,23.0529,23.111,23.0363,23.111,223800.0
2010-02-02 14:10:00,27.84,27.91,27.84,27.91,175400.0,23.111,23.1692,23.111,23.1692,175400.0
2010-02-02 14:20:00,27.92,27.97,27.88,27.88,160200.0,23.1775,23.219,23.1442,23.1442,160200.0
2010-02-02 14:30:00,27.89,27.95,27.85,27.93,385000.0,23.1525,23.2024,23.1193,23.1858,385000.0
2010-02-02 14:40:00,27.93,28.06,27.93,28.0,213200.0,23.1858,23.2937,23.1858,23.2439,213200.0
2010-02-02 14:50:00,28.0,28.05,27.96,28.01,156600.0,23.2439,23.2854,23.2107,23.2522,156600.0
2010-02-02 15:00:00,28.0,28.06,28.0,28.04,132000.0,23.2439,23.2937,23.2439,23.2771,132000.0
2010-02-02 15:10:00,28.04,28.15,28.01,28.14,224600.0,23.2771,23.3684,23.2522,23.3601,224600.0
2010-02-02 15:20:00,28.13,28.15,28.07,28.09,189400.0,23.3518,23.3684,23.302,23.3186,189400.0
2010-02-02 15:30:00,28.09,28.09,28.0,28.02,215400.0,23.3186,23.3186,23.2439,23.2605,215400.0
2010-02-02 15:40:00,28.02,28.06,28.0,28.04,326600.0,23.2605,23.2937,23.2439,23.2771,326600.0
2010-02-02 15:50:00,28.04,28.11,27.99,27.99,469400.0,23.2771,23.3352,23.2356,23.2356,469400.0
2010-02-03 09:30:00,27.79,27.93,27.66,27.76,274000.0,23.0695,23.1858,22.9616,23.0446,274000.0
2010-02-03 09:40:00,27.79,27.91,27.78,27.88,112000.0,23.0695,23.1692,23.0612,23.1442,112000.0
2010-02-03 09:50:00,27.9,27.99,27.88,27.98,103200.0,23.1608,23.2356,23.1442,23.2273,103200.0
2010-02-03 10:00:00,27.96,27.99,27.89,27.97,72800.0,23.2107,23.2356,23.1525,23.219,72800.0
2010-02-03 10:10:00,27.96,28.0,27.93,28.0,115600.0,23.2107,23.2439,23.1858,23.2439,115600.0
2010-02-03 10:20:00,27.99,28.0,27.95,27.97,130800.0,23.2356,23.2439,23.2024,23.219,130800.0
2010-02-03 10:30:00,27.97,27.97,27.93,27.97,113000.0,23.219,23.219,23.1858,23.219,113000.0
2010-02-03 10:40:00,27.97,28.0,27.95,27.97,76600.0,23.219,23.2439,23.2024,23.219,76600.0
2010-02-03 10:50:00,27.97,28.04,27.89,27.95,146000.0,23.219,23.2771,23.1525,23.2024,146000.0
2010-02-03 11:00:00,27.96,28.01,27.93,28.0,110400.0,23.2107,23.2522,23.1858,23.2439,110400.0
2010-02-03 11:10:00,28.0,28.02,27.95,27.98,64000.0,23.2439,23.2605,23.2024,23.2273,64000.0
2010-02-03 11:20:00,27.97,28.02,27.96,28.0,63200.0,23.219,23.2605,23.2107,23.2439,63200.0
2010-02-03 11:30:00,28.0,28.0,27.98,27.99,39600.0,23.2439,23.2439,23.2273,23.2356,39600.0
2010-02-03 11:40:00,27.99,27.99,27.96,27.96,66400.0,23.2356,23.2356,23.2107,23.2107,66400.0
2010-02-03 11:50:00,27.96,27.97,27.95,27.97,62200.0,23.2107,23.219,23.2024,23.219,62200.0
2010-02-03 12:00:00,27.98,28.02,27.98,27.99,80000.0,23.2273,23.2605,23.2273,23.2356,80000.0
2010-02-03 12:10:00,27.99,28.02,27.99,27.99,136600.0,23.2356,23.2605,23.2356,23.2356,136600.0
2010-02-03 12:20:00,27.99,28.0,27.96,27.97,61400.0,23.2356,23.2439,23.2107,23.219,61400.0
2010-02-03 12:30:00,27.97,28.04,27.97,28.03,217200.0,23.219,23.2771,23.219,23.2688,217200.0
2010-02-03 12:40:00,28.03,28.08,28.03,28.07,81800.0,23.2688,23.3103,23.2688,23.302,81800.0
2010-02-03 12:50:00,28.07,28.18,28.07,28.13,75800.0,23.302,23.3933,23.302,23.3518,75800.0
2010-02-03 13:00:00,28.11,28.28,28.11,28.28,75000.0,23.3352,23.4763,23.3352,23.4763,75000.0
2010-02-03 13:10:00,28.28,28.29,28.23,28.23,76800.0,23.4763,23.4846,23.4348,23.4348,76800.0
2010-02-03 13:20:00,28.24,28.28,28.2,28.21,67000.0,23.4431,23.4763,23.4099,23.4182,67000.0
2010-02-03 13:30:00,28.21,28.26,28.2,28.25,84000.0,23.4182,23.4597,23.4099,23.4514,84000.0
2010-02-03 13:40:00,28.25,28.27,28.24,28.25,81000.0,23.4514,23.468,23.4431,23.4514,81000.0
2010-02-03 13:50:00,28.25,28.26,28.24,28.24,92200.0,23.4514,23.4597,23.4431,23.4431,92200.0
2010-02-03 14:00:00,28.24,28.28,28.24,28.26,113000.0,23.4431,23.4763,23.4431,23.4597,113000.0
2010-02-03 14:10:00,28.26,28.27,28.24,28.25,61400.0,23.4597,23.468,23.4431,23.4514,61400.0
2010-02-03 14:20:00,28.25,28.27,28.25,28.25,112800.0,23.4514,23.468,23.4514,23.4514,112800.0
2010-02-03 14:30:00,28.25,28.36,28.25,28.36,222000.0,23.4514,23.5427,23.4514,23.5427,222000.0
2010-02-03 14:40:00,28.35,28.43,28.32,28.39,305400.0,23.5344,23.6008,23.5095,23.5676,305400.0
2010-02-03 14:50:00,28.4,28.46,28.35,28.35,373400.0,23.5759,23.6257,23.5344,23.5344,373400.0
2010-02-03 15:00:00,28.35,28.39,28.32,28.32,141600.0,23.5344,23.5676,23.5095,23.5095,141600.0
2010-02-03 15:10:00,28.32,28.33,28.2,28.24,166600.0,23.5095,23.5178,23.4099,23.4431,166600.0
2010-02-03 15:20:00,28.24,28.29,28.22,28.27,81800.0,23.4431,23.4846,23.4265,23.468,81800.0
2010-02-03 15:30:00,28.28,28.36,28.27,28.36,169600.0,23.4763,23.5427,23.468,23.5427,169600.0
2010-02-03 15:40:00,28.35,28.41,28.33,28.4,228400.0,23.5344,23.5842,23.5178,23.5759,228400.0
2010-02-03 15:50:00,28.39,28.41,28.29,28.29,405600.0,23.5676,23.5842,23.4846,23.4846,405600.0
2010-02-04 09:30:00,28.04,28.19,27.88,27.96,177000.0,23.2771,23.4016,23.1442,23.2107,177000.0
2010-02-04 09:40:00,27.96,28.02,27.83,28.0,230200.0,23.2107,23.2605,23.1027,23.2439,230200.0
2010-02-04 09:50:00,27.98,27.99,27.83,27.86,201000.0,23.2273,23.2356,23.1027,23.1276,201000.0
2010-02-04 10:00:00,27.86,28.03,27.86,27.99,153000.0,23.1276,23.2688,23.1276,23.2356,153000.0
2010-02-04 10:10:00,27.99,27.99,27.85,27.89,143000.0,23.2356,23.2356,23.1193,23.1525,143000.0
2010-02-04 10:20:00,27.88,27.96,27.76,27.78,81000.0,23.1442,23.2107,23.0446,23.0612,81000.0
2010-02-04 10:30:00,27.78,27.85,27.71,27.72,92800.0,23.0612,23.1193,23.0031,23.0114,92800.0
2010-02-04 10:40:00,27.73,27.8,27.71,27.72,58200.0,23.0197,23.0778,23.0031,23.0114,58200.0
2010-02-04 10:50:00,27.73,27.77,27.71,27.75,97000.0,23.0197,23.0529,23.0031,23.0363,97000.0
2010-02-04 11:00:00,27.74,27.91,27.74,27.88,142800.0,23.028,23.1692,23.028,23.1442,142800.0
2010-02-04 11:10:00,27.89,27.98,27.85,27.93,280200.0,23.1525,23.2273,23.1193,23.1858,280200.0
2010-02-04 11:20:00,27.93,27.98,27.9,27.95,119000.0,23.1858,23.2273,23.1608,23.2024,119000.0
2010-02-04 11:30:00,27.95,28.02,27.92,27.93,117800.0,23.2024,23.2605,23.1775,23.1858,117800.0
2010-02-04 11:40:00,27.93,27.98,27.91,27.95,116200.0,23.1858,23.2273,23.1692,23.2024,116200.0
2010-02-04 11:50:00,27.95,28.02,27.93,27.96,70400.0,23.2024,23.2605,23.1858,23.2107,70400.0
2010-02-04 12:00:00,27.96,28.03,27.93,28.02,92600.0,23.2107,23.2688,23.1858,23.2605,92600.0
2010-02-04 12:10:00,28.02,28.03,27.96,28.01,125400.0,23.2605,23.2688,23.2107,23.2522,125400.0
2010-02-04 12:20:00,28.0,28.06,27.99,28.04,45600.0,23.2439,23.2937,23.2356,23.2771,45600.0
2010-02-04 12:30:00,28.04,28.09,28.04,28.06,53600.0,23.2771,23.3186,23.2771,23.2937,53600.0
2010-02-04 12:40:00,28.07,28.07,27.95,27.95,61200.0,23.302,23.302,23.2024,23.2024,61200.0
2010-02-04 12:50:00,27.95,28.02,27.93,27.99,88000.0,23.2024,23.2605,23.1858,23.2356,88000.0
2010-02-04 13:00:00,27.99,28.09,27.99,28.07,80800.0,23.2356,23.3186,23.2356,23.302,80800.0
2010-02-04 13:10:00,28.07,28.08,28.05,28.07,56000.0,23.302,23.3103,23.2854,23.302,56000.0
2010-02-04 13:20:00,28.08,28.15,28.05,28.14,88600.0,23.3103,23.3684,23.2854,23.3601,88600.0
2010-02-04 13:30:00,28.15,28.17,28.06,28.06,69600.0,23.3684,23.385,23.2937,23.2937,69600.0
2010-02-04 13:40:00,28.06,28.13,28.02,28.13,89600.0,23.2937,23.3518,23.2605,23.3518,89600.0
2010-02-04 13:50:00,28.13,28.14,28.05,28.08,59200.0,23.3518,23.3601,23.2854,23.3103,59200.0
2010-02-04 14:00:00,28.09,28.11,28.05,28.08,64800.0,23.3186,23.3352,23.2854,23.3103,64800.0
2010-02-04 14:10:00,28.07,28.1,28.04,28.05,89000.0,23.302,23.3269,23.2771,23.2854,89000.0
2010-02-04 14:20:00,28.05,28.08,28.03,28.07,71600.0,23.2854,23.3103,23.2688,23.302,71600.0
2010-02-04 14:30:00,28.07,28.12,28.04,28.1,72400.0,23.302,23.3435,23.2771,23.3269,72400.0
2010-02-04 14:40:00,28.1,28.15,28.08,28.15,54200.0,23.3269,23.3684,23.3103,23.3684,54200.0
2010-02-04 14:50:00,28.15,28.15,28.08,28.11,64400.0,23.3684,23.3684,23.3103,23.3352,64400.0
2010-02-04 15:00:00,28.11,28.13,28.0,28.02,86400.0,23.3352,23.3518,23.2439,23.2605,86400.0
2010-02-04 15:10:00,28.01,28.01,27.9,27.92,121200.0,23.2522,23.2522,23.1608,23.1775,121200.0
2010-02-04 15:20:00,27.91,27.93,27.85,27.89,163000.0,23.1692,23.1858,23.1193,23.1525,163000.0
2010-02-04 15:30:00,27.88,27.95,27.86,27.9,162200.0,23.1442,23.2024,23.1276,23.1608,162200.0
2010-02-04 15:40:00,27.9,27.95,27.89,27.92,192200.0,23.1608,23.2024,23.1525,23.1775,192200.0
2010-02-04 15:50:00,27.93,27.94,27.83,27.86,361400.0,23.1858,23.1941,23.1027,23.1276,361400.0
2010-02-05 09:30:00,27.82,27.85,27.55,27.63,161000.0,23.0944,23.1193,22.8703,22.9367,161000.0
2010-02-05 09:40:00,27.63,27.66,27.55,27.6,89800.0,22.9367,22.9616,22.8703,22.9118,89800.0
2010-02-05 09:50:00,27.59,27.63,27.53,27.53,97600.0,22.9035,22.9367,22.8537,22.8537,97600.0
2010-02-05 10:00:00,27.54,27.55,27.41,27.45,123600.0,22.862,22.8703,22.7541,22.7873,123600.0
2010-02-05 10:10:00,27.45,27.49,27.36,27.36,90000.0,22.7873,22.8205,22.7126,22.7126,90000.0
2010-02-05 10:20:00,27.38,27.52,27.38,27.48,154800.0,22.7292,22.8454,22.7292,22.8122,154800.0
2010-02-05 10:30:00,27.5,27.57,27.47,27.53,76000.0,22.8288,22.8869,22.8039,22.8537,76000.0
2010-02-05 10:40:00,27.53,27.64,27.5,27.61,67200.0,22.8537,22.945,22.8288,22.9201,67200.0
2010-02-05 10:50:00,27.62,27.65,27.56,27.56,37400.0,22.9284,22.9533,22.8786,22.8786,37400.0
2010-02-05 11:00:00,27.56,27.58,27.45,27.49,212200.0,22.8786,22.8952,22.7873,22.8205,212200.0
2010-02-05 11:10:00,27.49,27.5,27.36,27.37,64600.0,22.8205,22.8288,22.7126,22.7209,64600.0
2010-02-05 11:20:00,27.36,27.37,27.31,27.31,106000.0,22.7126,22.7209,22.6711,22.6711,106000.0
2010-02-05 11:30:00,27.31,27.34,27.25,27.26,66200.0,22.6711,22.696,22.6213,22.6296,66200.0
2010-02-05 11:40:00,27.25,27.27,27.21,27.21,98600.0,22.6213,22.6379,22.5881,22.5881,98600.0
2010-02-05 11:50:00,27.21,27.29,27.21,27.24,45600.0,22.5881,22.6545,22.5881,22.613,45600.0
2010-02-05 12:00:00,27.25,27.28,27.25,27.27,30800.0,22.6213,22.6462,22.6213,22.6379,30800.0
2010-02-05 12:10:00,27.27,27.27,27.24,27.26,37800.0,22.6379,22.6379,22.613,22.6296,37800.0
2010-02-05 12:20:00,27.27,27.31,27.22,27.26,44600.0,22.6379,22.6711,22.5964,22.6296,44600.0
2010-02-05 12:30:00,27.26,27.28,27.22,27.25,57600.0,22.6296,22.6462,22.5964,22.6213,57600.0
2010-02-05 12:40:00,27.24,27.28,27.23,27.28,62200.0,22.613,22.6462,22.6047,22.6462,62200.0
2010-02-05 12:50:00,27.28,27.3,27.24,27.3,32400.0,22.6462,22.6628,22.613,22.6628,32400.0
2010-02-05 13:00:00,27.29,27.32,27.28,27.31,75600.0,22.6545,22.6794,22.6462,22.6711,75600.0
2010-02-05 13:10:00,27.31,27.33,27.3,27.32,36600.0,22.6711,22.6877,22.6628,22.6794,36600.0
2010-02-05 13:20:00,27.33,27.34,27.25,27.27,93600.0,22.6877,22.696,22.6213,22.6379,93600.0
2010-02-05 13:30:00,27.28,27.28,27.17,27.21,63800.0,22.6462,22.6462,22.5548,22.5881,63800.0
2010-02-05 13:40:00,27.2,27.25,27.18,27.23,98600.0,22.5798,22.6213,22.5631,22.6047,98600.0
2010-02-05 13:50:00,27.23,27.23,27.11,27.11,93800.0,22.6047,22.6047,22.505,22.505,93800.0
2010-02-05 14:00:00,27.12,27.22,27.11,27.16,128400.0,22.5133,22.5964,22.505,22.5465,128400.0
2010-02-05 14:10:00,27.16,27.22,27.15,27.16,80800.0,22.5465,22.5964,22.5382,22.5465,80800.0
2010-02-05 14:20:00,27.16,27.23,27.11,27.14,117400.0,22.5465,22.6047,22.505,22.5299,117400.0
2010-02-05 14:30:00,27.14,27.2,27.13,27.17,85800.0,22.5299,22.5798,22.5216,22.5548,85800.0
2010-02-05 14:40:00,27.18,27.24,27.16,27.23,93800.0,22.5631,22.613,22.5465,22.6047,93800.0
2010-02-05 14:50:00,27.23,27.41,27.23,27.38,177200.0,22.6047,22.7541,22.6047,22.7292,177200.0
2010-02-05 15:00:00,27.38,27.54,27.33,27.54,225000.0,22.7292,22.862,22.6877,22.862,225000.0
2010-02-05 15:10:00,27.55,27.67,27.49,27.65,230200.0,22.8703,22.9699,22.8205,22.9533,230200.0
2010-02-05 15:20:00,27.66,27.73,27.52,27.52,107600.0,22.9616,23.0197,22.8454,22.8454,107600.0
2010-02-05 15:30:00,27.53,27.66,27.5,27.65,250000.0,22.8537,22.9616,22.8288,22.9533,250000.0
2010-02-05 15:40:00,27.64,27.69,27.48,27.49,326600.0,22.945,22.9865,22.8122,22.8205,326600.0
2010-02-05 15:50:00,27.49,27.7,27.48,27.69,362800.0,22.8205,22.9948,22.8122,22.9865,362800.0
2010-02-08 09:30:00,27.71,27.89,27.68,27.88,121200.0,23.0031,23.1525,22.9782,23.1442,121200.0
2010-02-08 09:40:00,27.89,27.94,27.78,27.8,183200.0,23.1525,23.1941,23.0612,23.0778,183200.0
2010-02-08 09:50:00,27.81,27.89,27.75,27.84,101600.0,23.0861,23.1525,23.0363,23.111,101600.0
2010-02-08 10:00:00,27.85,27.97,27.84,27.95,94400.0,23.1193,23.219,23.111,23.2024,94400.0
2010-02-08 10:10:00,27.93,27.95,27.86,27.88,83200.0,23.1858,23.2024,23.1276,23.1442,83200.0
2010-02-08 10:20:00,27.87,27.99,27.87,27.93,81000.0,23.1359,23.2356,23.1359,23.1858,81000.0
2010-02-08 10:30:00,27.93,28.0,27.93,27.95,82000.0,23.1858,23.2439,23.1858,23.2024,82000.0
2010-02-08 10:40:00,27.95,28.05,27.94,28.04,70000.0,23.2024,23.2854,23.1941,23.2771,70000.0
2010-02-08 10:50:00,28.03,28.05,27.92,27.98,92600.0,23.2688,23.2854,23.1775,23.2273,92600.0
2010-02-08 11:00:00,27.99,28.06,27.99,28.04,59600.0,23.2356,23.2937,23.2356,23.2771,59600.0
2010-02-08 11:10:00,28.04,28.15,28.04,28.14,92400.0,23.2771,23.3684,23.2771,23.3601,92400.0
2010-02-08 11:20:00,28.14,28.16,28.11,28.14,54600.0,23.3601,23.3767,23.3352,23.3601,54600.0
2010-02-08 11:30:00,28.14,28.15,28.1,28.12,79200.0,23.3601,23.3684,23.3269,23.3435,79200.0
2010-02-08 11:40:00,28.12,28.15,28.08,28.08,76000.0,23.3435,23.3684,23.3103,23.3103,76000.0
2010-02-08 11:50:00,28.09,28.1,28.06,28.07,71200.0,23.3186,23.3269,23.2937,23.302,71200.0
2010-02-08 12:00:00,28.07,28.09,28.06,28.09,68600.0,23.302,23.3186,23.2937,23.3186,68600.0
2010-02-08 12:10:00,28.09,28.1,28.06,28.07,55600.0,23.3186,23.3269,23.2937,23.302,55600.0
2010-02-08 12:20:00,28.06,28.07,28.04,28.06,50400.0,23.2937,23.302,23.2771,23.2937,50400.0
2010-02-08 12:30:00,28.04,28.23,28.04,28.22,146800.0,23.2771,23.4348,23.2771,23.4265,146800.0
2010-02-08 12:40:00,28.22,28.49,28.19,28.38,762800.0,23.4265,23.6506,23.4016,23.5593,762800.0
2010-02-08 12:50:00,28.37,28.37,28.2,28.25,152400.0,23.551,23.551,23.4099,23.4514,152400.0
2010-02-08 13:00:00,28.25,28.29,28.2,28.24,55800.0,23.4514,23.4846,23.4099,23.4431,55800.0
2010-02-08 13:10:00,28.23,28.25,28.15,28.2,57400.0,23.4348,23.4514,23.3684,23.4099,57400.0
2010-02-08 13:20:00,28.19,28.2,28.16,28.18,51400.0,23.4016,23.4099,23.3767,23.3933,51400.0
2010-02-08 13:30:00,28.17,28.18,28.14,28.14,55200.0,23.385,23.3933,23.3601,23.3601,55200.0
2010-02-08 13:40:00,28.14,28.18,28.11,28.13,53600.0,23.3601,23.3933,23.3352,23.3518,53600.0
2010-02-08 13:50:00,28.13,28.15,28.09,28.11,59200.0,23.3518,23.3684,23.3186,23.3352,59200.0
2010-02-08 14:00:00,28.11,28.15,28.09,28.1,59400.0,23.3352,23.3684,23.3186,23.3269,59400.0
2010-02-08 14:10:00,28.1,28.14,28.1,28.13,55400.0,23.3269,23.3601,23.3269,23.3518,55400.0
2010-02-08 14:20:00,28.13,28.13,28.1,28.11,104600.0,23.3518,23.3518,23.3269,23.3352,104600.0
2010-02-08 14:30:00,28.11,28.13,28.06,28.06,81400.0,23.3352,23.3518,23.2937,23.2937,81400.0
2010-02-08 14:40:00,28.06,28.12,28.06,28.11,81400.0,23.2937,23.3435,23.2937,23.3352,81400.0
2010-02-08 14:50:00,28.11,28.15,28.09,28.09,84400.0,23.3352,23.3684,23.3186,23.3186,84400.0
2010-02-08 15:00:00,28.1,28.12,28.03,28.06,58000.0,23.3269,23.3435,23.2688,23.2937,58000.0
2010-02-08 15:10:00,28.06,28.06,27.97,27.98,109800.0,23.2937,23.2937,23.219,23.2273,109800.0
2010-02-08 15:20:00,27.97,27.99,27.93,27.97,86400.0,23.219,23.2356,23.1858,23.219,86400.0
2010-02-08 15:30:00,27.97,28.0,27.93,27.96,155200.0,23.219,23.2439,23.1858,23.2107,155200.0
2010-02-08 15:40:00,27.96,27.96,27.88,27.89,259400.0,23.2107,23.2107,23.1442,23.1525,259400.0
2010-02-08 15:50:00,27.89,27.91,27.82,27.82,308600.0,23.1525,23.1692,23.0944,23.0944,308600.0
2010-02-09 09:30:00,28.06,28.14,27.95,27.95,103600.0,23.2937,23.3601,23.2024,23.2024,103600.0
2010-02-09 09:40:00,27.95,27.99,27.78,27.85,93400.0,23.2024,23.2356,23.0612,23.1193,93400.0
2010-02-09 09:50:00,27.85,27.98,27.85,27.96,115200.0,23.1193,23.2273,23.1193,23.2107,115200.0
2010-02-09 10:00:00,27.96,28.0,27.93,27.94,104200.0,23.2107,23.2439,23.1858,23.1941,104200.0
2010-02-09 10:10:00,27.94,28.02,27.93,27.94,149400.0,23.1941,23.2605,23.1858,23.1941,149400.0
2010-02-09 10:20:00,27.93,28.0,27.9,27.92,106800.0,23.1858,23.2439,23.1608,23.1775,106800.0
2010-02-09 10:30:00,27.92,27.97,27.9,27.94,95200.0,23.1775,23.219,23.1608,23.1941,95200.0
2010-02-09 10:40:00,27.94,28.0,27.94,27.96,128200.0,23.1941,23.2439,23.1941,23.2107,128200.0
2010-02-09 10:50:00,27.96,27.97,27.91,27.92,88200.0,23.2107,23.219,23.1692,23.1775,88200.0
2010-02-09 11:00:00,27.92,27.94,27.83,27.84,82400.0,23.1775,23.1941,23.1027,23.111,82400.0
2010-02-09 11:10:00,27.84,27.91,27.8,27.88,61400.0,23.111,23.1692,23.0778,23.1442,61400.0
2010-02-09 11:20:00,27.88,27.97,27.88,27.91,67600.0,23.1442,23.219,23.1442,23.1692,67600.0
2010-02-09 11:30:00,27.9,28.06,27.89,27.97,368200.0,23.1608,23.2937,23.1525,23.219,368200.0
2010-02-09 11:40:00,27.96,28.04,27.92,28.0,165800.0,23.2107,23.2771,23.1775,23.2439,165800.0
2010-02-09 11:50:00,28.0,28.05,27.96,28.0,391600.0,23.2439,23.2854,23.2107,23.2439,391600.0
2010-02-09 12:00:00,28.0,28.09,28.0,28.09,428600.0,23.2439,23.3186,23.2439,23.3186,428600.0
2010-02-09 12:10:00,28.09,28.18,28.08,28.16,194800.0,23.3186,23.3933,23.3103,23.3767,194800.0
2010-02-09 12:20:00,28.15,28.22,28.14,28.19,91200.0,23.3684,23.4265,23.3601,23.4016,91200.0
2010-02-09 12:30:00,28.19,28.25,28.19,28.21,65800.0,23.4016,23.4514,23.4016,23.4182,65800.0
2010-02-09 12:40:00,28.21,28.22,28.01,28.14,200600.0,23.4182,23.4265,23.2522,23.3601,200600.0
2010-02-09 12:50:00,28.13,28.16,28.11,28.15,110000.0,23.3518,23.3767,23.3352,23.3684,110000.0
2010-02-09 13:00:00,28.15,28.29,28.15,28.28,155600.0,23.3684,23.4846,23.3684,23.4763,155600.0
2010-02-09 13:10:00,28.28,28.31,28.19,28.21,118600.0,23.4763,23.5012,23.4016,23.4182,118600.0
2010-02-09 13:20:00,28.21,28.25,28.18,28.21,61000.0,23.4182,23.4514,23.3933,23.4182,61000.0
2010-02-09 13:30:00,28.21,28.21,28.17,28.18,52600.0,23.4182,23.4182,23.385,23.3933,52600.0
2010-02-09 13:40:00,28.17,28.21,28.15,28.18,53600.0,23.385,23.4182,23.3684,23.3933,53600.0
2010-02-09 13:50:00,28.17,28.18,28.15,28.17,35800.0,23.385,23.3933,23.3684,23.385,35800.0
2010-02-09 14:00:00,28.17,28.18,28.11,28.12,71400.0,23.385,23.3933,23.3352,23.3435,71400.0
2010-02-09 14:10:00,28.11,28.11,28.05,28.09,75600.0,23.3352,23.3352,23.2854,23.3186,75600.0
2010-02-09 14:20:00,28.1,28.13,28.07,28.07,48800.0,23.3269,23.3518,23.302,23.302,48800.0
2010-02-09 14:30:00,28.08,28.16,28.08,28.14,56800.0,23.3103,23.3767,23.3103,23.3601,56800.0
2010-02-09 14:40:00,28.14,28.19,28.07,28.09,132000.0,23.3601,23.4016,23.302,23.3186,132000.0
2010-02-09 14:50:00,28.09,28.13,28.07,28.1,68200.0,23.3186,23.3518,23.302,23.3269,68200.0
2010-02-09 15:00:00,28.1,28.17,28.1,28.16,70000.0,23.3269,23.385,23.3269,23.3767,70000.0
2010-02-09 15:10:00,28.16,28.19,28.12,28.16,95400.0,23.3767,23.4016,23.3435,23.3767,95400.0
2010-02-09 15:20:00,28.16,28.22,28.15,28.2,88400.0,23.3767,23.4265,23.3684,23.4099,88400.0
2010-02-09 15:30:00,28.19,28.23,28.18,28.2,137600.0,23.4016,23.4348,23.3933,23.4099,137600.0
2010-02-09 15:40:00,28.19,28.19,28.12,28.14,144000.0,23.4016,23.4016,23.3435,23.3601,144000.0
2010-02-09 15:50:00,28.14,28.17,28.05,28.13,242000.0,23.3601,23.385,23.2854,23.3518,242000.0
2010-02-10 09:30:00,27.96,28.09,27.88,28.05,167200.0,23.2107,23.3186,23.1442,23.2854,167200.0
2010-02-10 09:40:00,28.05,28.07,28.0,28.05,69400.0,23.2854,23.302,23.2439,23.2854,69400.0
2010-02-10 09:50:00,28.05,28.11,28.0,28.04,89800.0,23.2854,23.3352,23.2439,23.2771,89800.0
2010-02-10 10:00:00,28.04,28.04,27.85,27.86,100200.0,23.2771,23.2771,23.1193,23.1276,100200.0
2010-02-10 10:10:00,27.85,27.86,27.75,27.8,68600.0,23.1193,23.1276,23.0363,23.0778,68600.0
2010-02-10 10:20:00,27.79,27.84,27.76,27.8,44000.0,23.0695,23.111,23.0446,23.0778,44000.0
2010-02-10 10:30:00,27.8,27.86,27.76,27.85,39000.0,23.0778,23.1276,23.0446,23.1193,39000.0
2010-02-10 10:40:00,27.86,27.95,27.86,27.89,29800.0,23.1276,23.2024,23.1276,23.1525,29800.0
2010-02-10 10:50:00,27.88,27.95,27.86,27.93,32800.0,23.1442,23.2024,23.1276,23.1858,32800.0
2010-02-10 11:00:00,27.93,27.97,27.91,27.97,34400.0,23.1858,23.219,23.1692,23.219,34400.0
2010-02-10 11:10:00,27.97,27.97,27.91,27.91,28000.0,23.219,23.219,23.1692,23.1692,28000.0
2010-02-10 11:20:00,27.91,28.0,27.91,27.98,67000.0,23.1692,23.2439,23.1692,23.2273,67000.0
2010-02-10 11:30:00,27.98,27.98,27.95,27.96,68600.0,23.2273,23.2273,23.2024,23.2107,68600.0
2010-02-10 11:40:00,27.95,27.98,27.95,27.96,55400.0,23.2024,23.2273,23.2024,23.2107,55400.0
2010-02-10 11:50:00,27.96,27.99,27.9,27.92,74600.0,23.2107,23.2356,23.1608,23.1775,74600.0
2010-02-10 12:00:00,27.91,27.95,27.89,27.93,38200.0,23.1692,23.2024,23.1525,23.1858,38200.0
2010-02-10 12:10:00,27.93,27.97,27.93,27.97,34400.0,23.1858,23.219,23.1858,23.219,34400.0
2010-02-10 12:20:00,27.97,28.08,27.96,28.08,82600.0,23.219,23.3103,23.2107,23.3103,82600.0
2010-02-10 12:30:00,28.09,28.15,28.09,28.09,53600.0,23.3186,23.3684,23.3186,23.3186,53600.0
2010-02-10 12:40:00,28.1,28.1,27.97,27.97,71400.0,23.3269,23.3269,23.219,23.219,71400.0
2010-02-10 12:50:00,27.97,28.02,27.96,27.96,55600.0,23.219,23.2605,23.2107,23.2107,55600.0
2010-02-10 13:00:00,27.96,28.01,27.96,28.0,36000.0,23.2107,23.2522,23.2107,23.2439,36000.0
2010-02-10 13:10:00,27.99,28.04,27.99,28.03,124400.0,23.2356,23.2771,23.2356,23.2688,124400.0
2010-02-10 13:20:00,28.03,28.11,28.02,28.11,101400.0,23.2688,23.3352,23.2605,23.3352,101400.0
2010-02-10 13:30:00,28.11,28.13,28.09,28.09,113200.0,23.3352,23.3518,23.3186,23.3186,113200.0
2010-02-10 13:40:00,28.09,28.09,28.03,28.07,72200.0,23.3186,23.3186,23.2688,23.302,72200.0
2010-02-10 13:50:00,28.07,28.07,28.03,28.07,59400.0,23.302,23.302,23.2688,23.302,59400.0
2010-02-10 14:00:00,28.07,28.13,28.07,28.13,44800.0,23.302,23.3518,23.302,23.3518,44800.0
2010-02-10 14:10:00,28.13,28.21,28.11,28.2,177600.0,23.3518,23.4182,23.3352,23.4099,177600.0
2010-02-10 14:20:00,28.2,28.23,28.16,28.2,165000.0,23.4099,23.4348,23.3767,23.4099,165000.0
2010-02-10 14:30:00,28.21,28.22,28.16,28.19,137200.0,23.4182,23.4265,23.3767,23.4016,137200.0
2010-02-10 14:40:00,28.2,28.2,28.14,28.16,53000.0,23.4099,23.4099,23.3601,23.3767,53000.0
2010-02-10 14:50:00,28.15,28.19,28.13,28.17,83800.0,23.3684,23.4016,23.3518,23.385,83800.0
2010-02-10 15:00:00,28.17,28.23,28.16,28.22,146600.0,23.385,23.4348,23.3767,23.4265,146600.0
2010-02-10 15:10:00,28.23,28.27,28.22,28.23,187200.0,23.4348,23.468,23.4265,23.4348,187200.0
2010-02-10 15:20:00,28.22,28.23,28.19,28.2,88800.0,23.4265,23.4348,23.4016,23.4099,88800.0
2010-02-10 15:30:00,28.2,28.2,28.05,28.06,208800.0,23.4099,23.4099,23.2854,23.2937,208800.0
2010-02-10 15:40:00,28.06,28.12,28.03,28.05,235200.0,23.2937,23.3435,23.2688,23.2854,235200.0
2010-02-10 15:50:00,28.04,28.05,27.98,28.02,324600.0,23.2771,23.2854,23.2273,23.2605,324600.0
2010-02-11 09:30:00,28.04,28.07,27.93,28.0,62800.0,23.2771,23.302,23.1858,23.2439,62800.0
2010-02-11 09:40:00,27.98,27.98,27.82,27.89,36800.0,23.2273,23.2273,23.0944,23.1525,36800.0
2010-02-11 09:50:00,27.88,28.02,27.88,27.97,39200.0,23.1442,23.2605,23.1442,23.219,39200.0
2010-02-11 10:00:00,27.95,28.04,27.93,28.0,60400.0,23.2024,23.2771,23.1858,23.2439,60400.0
2010-02-11 10:10:00,28.01,28.17,28.01,28.07,71000.0,23.2522,23.385,23.2522,23.302,71000.0
2010-02-11 10:20:00,28.07,28.11,28.03,28.07,34800.0,23.302,23.3352,23.2688,23.302,34800.0
2010-02-11 10:30:00,28.06,28.09,28.01,28.05,25400.0,23.2937,23.3186,23.2522,23.2854,25400.0
2010-02-11 10:40:00,28.05,28.09,27.99,28.04,57200.0,23.2854,23.3186,23.2356,23.2771,57200.0
2010-02-11 10:50:00,28.03,28.08,27.99,28.05,30600.0,23.2688,23.3103,23.2356,23.2854,30600.0
2010-02-11 11:00:00,28.05,28.1,28.0,28.03,35400.0,23.2854,23.3269,23.2439,23.2688,35400.0
2010-02-11 11:10:00,28.04,28.17,28.04,28.13,31400.0,23.2771,23.385,23.2771,23.3518,31400.0
2010-02-11 11:20:00,28.13,28.24,28.1,28.22,55400.0,23.3518,23.4431,23.3269,23.4265,55400.0
2010-02-11 11:30:00,28.24,28.27,28.22,28.25,67600.0,23.4431,23.468,23.4265,23.4514,67600.0
2010-02-11 11:40:00,28.24,28.43,28.24,28.4,92200.0,23.4431,23.6008,23.4431,23.5759,92200.0
2010-02-11 11:50:00,28.4,28.41,28.33,28.36,68600.0,23.5759,23.5842,23.5178,23.5427,68600.0
2010-02-11 12:00:00,28.36,28.36,28.33,28.36,48600.0,23.5427,23.5427,23.5178,23.5427,48600.0
2010-02-11 12:10:00,28.36,28.36,28.32,28.32,116600.0,23.5427,23.5427,23.5095,23.5095,116600.0
2010-02-11 12:20:00,28.32,28.33,28.3,28.31,48800.0,23.5095,23.5178,23.4929,23.5012,48800.0
2010-02-11 12:30:00,28.31,28.32,28.29,28.31,40600.0,23.5012,23.5095,23.4846,23.5012,40600.0
2010-02-11 12:40:00,28.31,28.32,28.3,28.3,47200.0,23.5012,23.5095,23.4929,23.4929,47200.0
2010-02-11 12:50:00,28.3,28.34,28.3,28.3,141600.0,23.4929,23.5261,23.4929,23.4929,141600.0
2010-02-11 13:00:00,28.3,28.33,28.29,28.31,21800.0,23.4929,23.5178,23.4846,23.5012,21800.0
2010-02-11 13:10:00,28.31,28.32,28.29,28.29,57800.0,23.5012,23.5095,23.4846,23.4846,57800.0
2010-02-11 13:20:00,28.29,28.38,28.28,28.35,158400.0,23.4846,23.5593,23.4763,23.5344,158400.0
2010-02-11 13:30:00,28.35,28.39,28.35,28.36,127200.0,23.5344,23.5676,23.5344,23.5427,127200.0
2010-02-11 13:40:00,28.36,28.38,28.34,28.37,58600.0,23.5427,23.5593,23.5261,23.551,58600.0
2010-02-11 13:50:00,28.37,28.41,28.36,28.39,46800.0,23.551,23.5842,23.5427,23.5676,46800.0
2010-02-11 14:00:00,28.4,28.41,28.36,28.38,80200.0,23.5759,23.5842,23.5427,23.5593,80200.0
2010-02-11 14:10:00,28.37,28.38,28.35,28.37,38000.0,23.551,23.5593,23.5344,23.551,38000.0
2010-02-11 14:20:00,28.37,28.39,28.36,28.38,160000.0,23.551,23.5676,23.5427,23.5593,160000.0
2010-02-11 14:30:00,28.38,28.4,28.35,28.37,84800.0,23.5593,23.5759,23.5344,23.551,84800.0
2010-02-11 14:40:00,28.36,28.39,28.34,28.34,98200.0,23.5427,23.5676,23.5261,23.5261,98200.0
2010-02-11 14:50:00,28.34,28.38,28.33,28.34,194400.0,23.5261,23.5593,23.5178,23.5261,194400.0
2010-02-11 15:00:00,28.34,28.39,28.26,28.38,270200.0,23.5261,23.5676,23.4597,23.5593,270200.0
2010-02-11 15:10:00,28.37,28.39,28.36,28.38,67000.0,23.551,23.5676,23.5427,23.5593,67000.0
2010-02-11 15:20:00,28.38,28.39,28.37,28.38,99000.0,23.5593,23.5676,23.551,23.5593,99000.0
2010-02-11 15:30:00,28.38,28.4,28.38,28.38,107800.0,23.5593,23.5759,23.5593,23.5593,107800.0
2010-02-11 15:40:00,28.38,28.41,28.36,28.38,89600.0,23.5593,23.5842,23.5427,23.5593,89600.0
2010-02-11 15:50:00,28.39,28.48,28.38,28.43,183600.0,23.5676,23.6423,23.5593,23.6008,183600.0
2010-02-12 09:30:00,28.1,28.18,27.92,27.98,281200.0,23.3269,23.3933,23.1775,23.2273,281200.0
2010-02-12 09:40:00,27.99,28.14,27.96,28.01,139200.0,23.2356,23.3601,23.2107,23.2522,139200.0
2010-02-12 09:50:00,28.0,28.07,27.97,28.05,154000.0,23.2439,23.302,23.219,23.2854,154000.0
2010-02-12 10:00:00,28.05,28.1,28.0,28.03,218000.0,23.2854,23.3269,23.2439,23.2688,218000.0
2010-02-12 10:10:00,28.03,28.14,27.99,28.07,244400.0,23.2688,23.3601,23.2356,23.302,244400.0
2010-02-12 10:20:00,28.07,28.13,28.04,28.12,122800.0,23.302,23.3518,23.2771,23.3435,122800.0
2010-02-12 10:30:00,28.11,28.16,28.09,28.11,80600.0,23.3352,23.3767,23.3186,23.3352,80600.0
2010-02-12 10:40:00,28.11,28.17,28.11,28.15,89000.0,23.3352,23.385,23.3352,23.3684,89000.0
2010-02-12 10:50:00,28.15,28.25,28.14,28.23,87800.0,23.3684,23.4514,23.3601,23.4348,87800.0
2010-02-12 11:00:00,28.22,28.22,28.13,28.14,41200.0,23.4265,23.4265,23.3518,23.3601,41200.0
2010-02-12 11:10:00,28.14,28.17,28.1,28.13,47800.0,23.3601,23.385,23.3269,23.3518,47800.0
2010-02-12 11:20:00,28.13,28.17,28.13,28.17,45000.0,23.3518,23.385,23.3518,23.385,45000.0
2010-02-12 11:30:00,28.17,28.17,28.11,28.14,47000.0,23.385,23.385,23.3352,23.3601,47000.0
2010-02-12 11:40:00,28.15,28.23,28.15,28.22,27400.0,23.3684,23.4348,23.3684,23.4265,27400.0
2010-02-12 11:50:00,28.22,28.23,28.2,28.2,48200.0,23.4265,23.4348,23.4099,23.4099,48200.0
2010-02-12 12:00:00,28.21,28.29,28.21,28.28,29600.0,23.4182,23.4846,23.4182,23.4763,29600.0
2010-02-12 12:10:00,28.28,28.41,28.27,28.41,49600.0,23.4763,23.5842,23.468,23.5842,49600.0
2010-02-12 12:20:00,28.42,28.43,28.36,28.36,38800.0,23.5925,23.6008,23.5427,23.5427,38800.0
2010-02-12 12:30:00,28.37,28.39,28.27,28.29,81800.0,23.551,23.5676,23.468,23.4846,81800.0
2010-02-12 12:40:00,28.29,28.32,28.28,28.3,47200.0,23.4846,23.5095,23.4763,23.4929,47200.0
2010-02-12 12:50:00,28.3,28.32,28.28,28.29,75000.0,23.4929,23.5095,23.4763,23.4846,75000.0
2010-02-12 13:00:00,28.28,28.31,28.25,28.29,45400.0,23.4763,23.5012,23.4514,23.4846,45400.0
2010-02-12 13:10:00,28.29,28.29,28.18,28.2,90400.0,23.4846,23.4846,23.3933,23.4099,90400.0
2010-02-12 13:20:00,28.2,28.21,28.13,28.18,67600.0,23.4099,23.4182,23.3518,23.3933,67600.0
2010-02-12 13:30:00,28.18,28.19,28.13,28.18,35400.0,23.3933,23.4016,23.3518,23.3933,35400.0
2010-02-12 13:40:00,28.19,28.27,28.18,28.27,57800.0,23.4016,23.468,23.3933,23.468,57800.0
2010-02-12 13:50:00,28.27,28.29,28.22,28.23,65400.0,23.468,23.4846,23.4265,23.4348,65400.0
2010-02-12 14:00:00,28.23,28.29,28.18,28.28,62000.0,23.4348,23.4846,23.3933,23.4763,62000.0
2010-02-12 14:10:00,28.29,28.32,28.27,28.28,84800.0,23.4846,23.5095,23.468,23.4763,84800.0
2010-02-12 14:20:00,28.29,28.37,28.29,28.3,52000.0,23.4846,23.551,23.4846,23.4929,52000.0
2010-02-12 14:30:00,28.29,28.33,28.26,28.3,50600.0,23.4846,23.5178,23.4597,23.4929,50600.0
2010-02-12 14:40:00,28.3,28.3,28.26,28.29,40800.0,23.4929,23.4929,23.4597,23.4846,40800.0
2010-02-12 14:50:00,28.28,28.32,28.22,28.23,52800.0,23.4763,23.5095,23.4265,23.4348,52800.0
2010-02-12 15:00:00,28.23,28.25,28.17,28.25,82200.0,23.4348,23.4514,23.385,23.4514,82200.0
2010-02-12 15:10:00,28.25,28.25,28.14,28.14,58600.0,23.4514,23.4514,23.3601,23.3601,58600.0
2010-02-12 15:20:00,28.14,28.21,28.14,28.18,48200.0,23.3601,23.4182,23.3601,23.3933,48200.0
2010-02-12 15:30:00,28.18,28.21,28.15,28.18,110600.0,23.3933,23.4182,23.3684,23.3933,110600.0
2010-02-12 15:40:00,28.18,28.31,28.17,28.31,117000.0,23.3933,23.5012,23.385,23.5012,117000.0
2010-02-12 15:50:00,28.31,28.36,28.29,28.35,291600.0,23.5012,23.5427,23.4846,23.5344,291600.0
2010-02-16 09:30:00,28.47,28.73,28.47,28.68,168200.0,23.634,23.8499,23.634,23.8084,168200.0
2010-02-16 09:40:00,28.71,28.71,28.61,28.63,100600.0,23.8333,23.8333,23.7502,23.7668,100600.0
2010-02-16 09:50:00,28.61,28.7,28.6,28.68,41600.0,23.7502,23.825,23.7419,23.8084,41600.0
2010-02-16 10:00:00,28.69,28.71,28.53,28.54,59000.0,23.8167,23.8333,23.6838,23.6921,59000.0
2010-02-16 10:10:00,28.53,28.72,28.53,28.7,32000.0,23.6838,23.8416,23.6838,23.825,32000.0
2010-02-16 10:20:00,28.71,28.79,28.7,28.73,86800.0,23.8333,23.8997,23.825,23.8499,86800.0
2010-02-16 10:30:00,28.73,28.78,28.72,28.76,49800.0,23.8499,23.8914,23.8416,23.8748,49800.0
2010-02-16 10:40:00,28.77,28.85,28.77,28.82,50800.0,23.8831,23.9495,23.8831,23.9246,50800.0
2010-02-16 10:50:00,28.82,28.85,28.79,28.84,26200.0,23.9246,23.9495,23.8997,23.9412,26200.0
2010-02-16 11:00:00,28.83,28.83,28.71,28.73,106600.0,23.9329,23.9329,23.8333,23.8499,106600.0
2010-02-16 11:10:00,28.72,28.75,28.69,28.75,35400.0,23.8416,23.8665,23.8167,23.8665,35400.0
2010-02-16 11:20:00,28.75,28.85,28.75,28.85,25400.0,23.8665,23.9495,23.8665,23.9495,25400.0
2010-02-16 11:30:00,28.86,28.9,28.85,28.88,39800.0,23.9578,23.991,23.9495,23.9744,39800.0
2010-02-16 11:40:00,28.88,28.95,28.87,28.94,41400.0,23.9744,24.0325,23.9661,24.0242,41400.0
2010-02-16 11:50:00,28.94,28.94,28.86,28.88,62000.0,24.0242,24.0242,23.9578,23.9744,62000.0
2010-02-16 12:00:00,28.88,28.93,28.88,28.93,41800.0,23.9744,24.0159,23.9744,24.0159,41800.0
2010-02-16 12:10:00,28.92,28.96,28.9,28.94,45000.0,24.0076,24.0408,23.991,24.0242,45000.0
2010-02-16 12:20:00,28.95,28.98,28.91,28.95,29400.0,24.0325,24.0574,23.9993,24.0325,29400.0
2010-02-16 12:30:00,28.95,28.95,28.91,28.92,28600.0,24.0325,24.0325,23.9993,24.0076,28600.0
2010-02-16 12:40:00,28.92,28.99,28.92,28.97,34200.0,24.0076,24.0657,24.0076,24.0491,34200.0
2010-02-16 12:50:00,28.98,28.99,28.95,28.99,42400.0,24.0574,24.0657,24.0325,24.0657,42400.0
2010-02-16 13:00:00,28.99,29.04,28.96,28.96,60400.0,24.0657,24.1072,24.0408,24.0408,60400.0
2010-02-16 13:10:00,28.96,28.96,28.9,28.93,44200.0,24.0408,24.0408,23.991,24.0159,44200.0
2010-02-16 13:20:00,28.93,28.99,28.93,28.99,33400.0,24.0159,24.0657,24.0159,24.0657,33400.0
2010-02-16 13:30:00,28.99,29.0,28.95,28.96,51000.0,24.0657,24.074,24.0325,24.0408,51000.0
2010-02-16 13:40:00,28.96,29.0,28.92,28.93,40000.0,24.0408,24.074,24.0076,24.0159,40000.0
2010-02-16 13:50:00,28.94,28.95,28.89,28.91,44000.0,24.0242,24.0325,23.9827,23.9993,44000.0
2010-02-16 14:00:00,28.91,28.93,28.89,28.89,61800.0,23.9993,24.0159,23.9827,23.9827,61800.0
2010-02-16 14:10:00,28.89,28.9,28.86,28.87,65400.0,23.9827,23.991,23.9578,23.9661,65400.0
2010-02-16 14:20:00,28.88,28.93,28.86,28.91,65800.0,23.9744,24.0159,23.9578,23.9993,65800.0
2010-02-16 14:30:00,28.91,28.91,28.87,28.89,41600.0,23.9993,23.9993,23.9661,23.9827,41600.0
2010-02-16 14:40:00,28.89,28.93,28.88,28.92,53400.0,23.9827,24.0159,23.9744,24.0076,53400.0
2010-02-16 14:50:00,28.92,28.98,28.89,28.94,126000.0,24.0076,24.0574,23.9827,24.0242,126000.0
2010-02-16 15:00:00,28.94,29.0,28.93,29.0,69600.0,24.0242,24.074,24.0159,24.074,69600.0
2010-02-16 15:10:00,28.99,29.04,28.99,29.02,84400.0,24.0657,24.1072,24.0657,24.0906,84400.0
2010-02-16 15:20:00,29.03,29.08,29.02,29.06,175400.0,24.0989,24.1404,24.0906,24.1238,175400.0
2010-02-16 15:30:00,29.06,29.14,29.06,29.13,213800.0,24.1238,24.1902,24.1238,24.1819,213800.0
2010-02-16 15:40:00,29.13,29.2,29.13,29.17,237000.0,24.1819,24.24,24.1819,24.2151,237000.0
2010-02-16 15:50:00,29.18,29.23,29.16,29.19,358400.0,24.2234,24.2649,24.2068,24.2317,358400.0
2010-02-17 09:30:00,29.25,29.3,29.18,29.3,88000.0,24.2815,24.323,24.2234,24.323,88000.0
2010-02-17 09:40:00,29.3,29.34,29.24,29.34,54600.0,24.323,24.3562,24.2732,24.3562,54600.0
2010-02-17 09:50:00,29.33,29.4,29.27,29.34,44400.0,24.3479,24.4061,24.2981,24.3562,44400.0
2010-02-17 10:00:00,29.34,29.4,29.15,29.39,117800.0,24.3562,24.4061,24.1985,24.3978,117800.0
2010-02-17 10:10:00,29.4,29.43,29.34,29.43,90200.0,24.4061,24.431,24.3562,24.431,90200.0
2010-02-17 10:20:00,29.43,29.5,29.42,29.49,79200.0,24.431,24.4891,24.4227,24.4808,79200.0
2010-02-17 10:30:00,29.49,29.5,29.3,29.3,112200.0,24.4808,24.4891,24.323,24.323,112200.0
2010-02-17 10:40:00,29.31,29.31,29.2,29.2,87200.0,24.3313,24.3313,24.24,24.24,87200.0
2010-02-17 10:50:00,29.2,29.28,29.18,29.22,60600.0,24.24,24.3064,24.2234,24.2566,60600.0
2010-02-17 11:00:00,29.23,29.32,29.21,29.31,72800.0,24.2649,24.3396,24.2483,24.3313,72800.0
2010-02-17 11:10:00,29.3,29.35,29.27,29.32,40200.0,24.323,24.3645,24.2981,24.3396,40200.0
2010-02-17 11:20:00,29.33,29.36,29.29,29.3,48200.0,24.3479,24.3729,24.3147,24.323,48200.0
2010-02-17 11:30:00,29.29,29.37,29.28,29.37,29800.0,24.3147,24.3812,24.3064,24.3812,29800.0
2010-02-17 11:40:00,29.36,29.39,29.33,29.38,25600.0,24.3729,24.3978,24.3479,24.3895,25600.0
2010-02-17 11:50:00,29.39,29.41,29.36,29.36,29000.0,24.3978,24.4144,24.3729,24.3729,29000.0
2010-02-17 12:00:00,29.35,29.45,29.35,29.42,29800.0,24.3645,24.4476,24.3645,24.4227,29800.0
2010-02-17 12:10:00,29.42,29.43,29.38,29.41,23200.0,24.4227,24.431,24.3895,24.4144,23200.0
2010-02-17 12:20:00,29.41,29.45,29.41,29.44,17400.0,24.4144,24.4476,24.4144,24.4393,17400.0
2010-02-17 12:30:00,29.44,29.45,29.38,29.38,65600.0,24.4393,24.4476,24.3895,24.3895,65600.0
2010-02-17 12:40:00,29.38,29.4,29.36,29.39,16800.0,24.3895,24.4061,24.3729,24.3978,16800.0
2010-02-17 12:50:00,29.39,29.4,29.38,29.39,52600.0,24.3978,24.4061,24.3895,24.3978,52600.0
2010-02-17 13:00:00,29.4,29.4,29.36,29.39,63000.0,24.4061,24.4061,24.3729,24.3978,63000.0
2010-02-17 13:10:00,29.39,29.42,29.37,29.41,104800.0,24.3978,24.4227,24.3812,24.4144,104800.0
2010-02-17 13:20:00,29.41,29.41,29.38,29.39,94400.0,24.4144,24.4144,24.3895,24.3978,94400.0
2010-02-17 13:30:00,29.38,29.39,29.36,29.38,22000.0,24.3895,24.3978,24.3729,24.3895,22000.0
2010-02-17 13:40:00,29.39,29.39,29.36,29.36,19800.0,24.3978,24.3978,24.3729,24.3729,19800.0
2010-02-17 13:50:00,29.36,29.41,29.35,29.4,22200.0,24.3729,24.4144,24.3645,24.4061,22200.0
2010-02-17 14:00:00,29.4,29.43,29.34,29.38,96800.0,24.4061,24.431,24.3562,24.3895,96800.0
2010-02-17 14:10:00,29.38,29.4,29.33,29.33,44600.0,24.3895,24.4061,24.3479,24.3479,44600.0
2010-02-17 14:20:00,29.33,29.4,29.28,29.4,31600.0,24.3479,24.4061,24.3064,24.4061,31600.0
2010-02-17 14:30:00,29.4,29.41,29.36,29.4,26800.0,24.4061,24.4144,24.3729,24.4061,26800.0
2010-02-17 14:40:00,29.4,29.43,29.39,29.41,38200.0,24.4061,24.431,24.3978,24.4144,38200.0
2010-02-17 14:50:00,29.4,29.45,29.37,29.45,37000.0,24.4061,24.4476,24.3812,24.4476,37000.0
2010-02-17 15:00:00,29.45,29.47,29.43,29.45,66000.0,24.4476,24.4642,24.431,24.4476,66000.0
2010-02-17 15:10:00,29.46,29.49,29.45,29.49,55400.0,24.4559,24.4808,24.4476,24.4808,55400.0
2010-02-17 15:20:00,29.49,29.49,29.44,29.45,61200.0,24.4808,24.4808,24.4393,24.4476,61200.0
2010-02-17 15:30:00,29.44,29.47,29.42,29.45,121200.0,24.4393,24.4642,24.4227,24.4476,121200.0
2010-02-17 15:40:00,29.45,29.49,29.42,29.43,109800.0,24.4476,24.4808,24.4227,24.431,109800.0
2010-02-17 15:50:00,29.43,29.46,29.4,29.45,190200.0,24.431,24.4559,24.4061,24.4476,190200.0
2010-02-18 09:30:00,29.38,29.5,29.37,29.46,78200.0,24.3895,24.4891,24.3812,24.4559,78200.0
2010-02-18 09:40:00,29.45,29.5,29.43,29.47,41600.0,24.4476,24.4891,24.431,24.4642,41600.0
2010-02-18 09:50:00,29.46,29.55,29.46,29.52,57000.0,24.4559,24.5306,24.4559,24.5057,57000.0
2010-02-18 10:00:00,29.52,29.53,29.41,29.42,78600.0,24.5057,24.514,24.4144,24.4227,78600.0
2010-02-18 10:10:00,29.41,29.52,29.38,29.5,61000.0,24.4144,24.5057,24.3895,24.4891,61000.0
2010-02-18 10:20:00,29.5,29.5,29.38,29.4,63200.0,24.4891,24.4891,24.3895,24.4061,63200.0
2010-02-18 10:30:00,29.4,29.43,29.33,29.39,82200.0,24.4061,24.431,24.3479,24.3978,82200.0
2010-02-18 10:40:00,29.39,29.46,29.39,29.45,51600.0,24.3978,24.4559,24.3978,24.4476,51600.0
2010-02-18 10:50:00,29.43,29.44,29.35,29.39,44600.0,24.431,24.4393,24.3645,24.3978,44600.0
2010-02-18 11:00:00,29.39,29.44,29.35,29.35,43600.0,24.3978,24.4393,24.3645,24.3645,43600.0
2010-02-18 11:10:00,29.36,29.41,29.34,29.35,43400.0,24.3729,24.4144,24.3562,24.3645,43400.0
2010-02-18 11:20:00,29.36,29.41,29.35,29.35,78000.0,24.3729,24.4144,24.3645,24.3645,78000.0
2010-02-18 11:30:00,29.35,29.39,29.32,29.38,87800.0,24.3645,24.3978,24.3396,24.3895,87800.0
2010-02-18 11:40:00,29.39,29.44,29.38,29.41,40400.0,24.3978,24.4393,24.3895,24.4144,40400.0
2010-02-18 11:50:00,29.41,29.47,29.35,29.38,68800.0,24.4144,24.4642,24.3645,24.3895,68800.0
2010-02-18 12:00:00,29.38,29.39,29.32,29.33,34800.0,24.3895,24.3978,24.3396,24.3479,34800.0
2010-02-18 12:10:00,29.33,29.48,29.33,29.44,172800.0,24.3479,24.4725,24.3479,24.4393,172800.0
2010-02-18 12:20:00,29.44,29.46,29.42,29.42,48000.0,24.4393,24.4559,24.4227,24.4227,48000.0
2010-02-18 12:30:00,29.42,29.43,29.39,29.4,52400.0,24.4227,24.431,24.3978,24.4061,52400.0
2010-02-18 12:40:00,29.4,29.43,29.4,29.41,50600.0,24.4061,24.431,24.4061,24.4144,50600.0
2010-02-18 12:50:00,29.41,29.43,29.41,29.42,37400.0,24.4144,24.431,24.4144,24.4227,37400.0
2010-02-18 13:00:00,29.42,29.43,29.41,29.42,31400.0,24.4227,24.431,24.4144,24.4227,31400.0
2010-02-18 13:10:00,29.42,29.43,29.38,29.42,52000.0,24.4227,24.431,24.3895,24.4227,52000.0
2010-02-18 13:20:00,29.42,29.43,29.42,29.42,87200.0,24.4227,24.431,24.4227,24.4227,87200.0
2010-02-18 13:30:00,29.43,29.48,29.43,29.45,48000.0,24.431,24.4725,24.431,24.4476,48000.0
2010-02-18 13:40:00,29.45,29.5,29.43,29.5,37600.0,24.4476,24.4891,24.431,24.4891,37600.0
2010-02-18 13:50:00,29.5,29.53,29.49,29.51,32200.0,24.4891,24.514,24.4808,24.4974,32200.0
2010-02-18 14:00:00,29.52,29.54,29.49,29.54,30200.0,24.5057,24.5223,24.4808,24.5223,30200.0
2010-02-18 14:10:00,29.53,29.63,29.5,29.63,73400.0,24.514,24.597,24.4891,24.597,73400.0
2010-02-18 14:20:00,29.62,29.63,29.57,29.6,65600.0,24.5887,24.597,24.5472,24.5721,65600.0
2010-02-18 14:30:00,29.61,29.68,29.6,29.68,53800.0,24.5804,24.6385,24.5721,24.6385,53800.0
2010-02-18 14:40:00,29.68,29.7,29.66,29.67,84600.0,24.6385,24.6551,24.6219,24.6302,84600.0
2010-02-18 14:50:00,29.67,29.74,29.65,29.74,73400.0,24.6302,24.6883,24.6136,24.6883,73400.0
2010-02-18 15:00:00,29.73,29.74,29.68,29.69,91400.0,24.68,24.6883,24.6385,24.6468,91400.0
2010-02-18 15:10:00,29.69,29.69,29.67,29.69,77800.0,24.6468,24.6468,24.6302,24.6468,77800.0
2010-02-18 15:20:00,29.69,29.75,29.68,29.74,78200.0,24.6468,24.6966,24.6385,24.6883,78200.0
2010-02-18 15:30:00,29.74,29.8,29.74,29.75,138600.0,24.6883,24.7381,24.6883,24.6966,138600.0
2010-02-18 15:40:00,29.75,29.83,29.75,29.8,155000.0,24.6966,24.763,24.6966,24.7381,155000.0
2010-02-18 15:50:00,29.8,29.81,29.74,29.76,269400.0,24.7381,24.7464,24.6883,24.7049,269400.0
2010-02-19 09:30:00,29.7,29.7,29.5,29.63,250600.0,24.6551,24.6551,24.4891,24.597,250600.0
2010-02-19 09:40:00,29.63,29.65,29.57,29.63,64200.0,24.597,24.6136,24.5472,24.597,64200.0
2010-02-19 09:50:00,29.64,29.68,29.61,29.61,95800.0,24.6053,24.6385,24.5804,24.5804,95800.0
2010-02-19 10:00:00,29.61,29.61,29.5,29.56,71600.0,24.5804,24.5804,24.4891,24.5389,71600.0
2010-02-19 10:10:00,29.56,29.57,29.48,29.49,90000.0,24.5389,24.5472,24.4725,24.4808,90000.0
2010-02-19 10:20:00,29.49,29.56,29.48,29.49,74400.0,24.4808,24.5389,24.4725,24.4808,74400.0
2010-02-19 10:30:00,29.5,29.54,29.48,29.5,41000.0,24.4891,24.5223,24.4725,24.4891,41000.0
2010-02-19 10:40:00,29.5,29.59,29.5,29.54,44000.0,24.4891,24.5638,24.4891,24.5223,44000.0
2010-02-19 10:50:00,29.53,29.53,29.48,29.48,30200.0,24.514,24.514,24.4725,24.4725,30200.0
2010-02-19 11:00:00,29.48,29.5,29.44,29.5,27600.0,24.4725,24.4891,24.4393,24.4891,27600.0
2010-02-19 11:10:00,29.5,29.58,29.48,29.55,60400.0,24.4891,24.5555,24.4725,24.5306,60400.0
2010-02-19 11:20:00,29.56,29.6,29.51,29.53,74800.0,24.5389,24.5721,24.4974,24.514,74800.0
2010-02-19 11:30:00,29.55,29.55,29.46,29.47,39200.0,24.5306,24.5306,24.4559,24.4642,39200.0
2010-02-19 11:40:00,29.47,29.49,29.43,29.43,44400.0,24.4642,24.4808,24.431,24.431,44400.0
2010-02-19 11:50:00,29.43,29.46,29.41,29.46,78400.0,24.431,24.4559,24.4144,24.4559,78400.0
2010-02-19 12:00:00,29.46,29.52,29.43,29.5,195200.0,24.4559,24.5057,24.431,24.4891,195200.0
2010-02-19 12:10:00,29.49,29.51,29.47,29.5,145200.0,24.4808,24.4974,24.4642,24.4891,145200.0
2010-02-19 12:20:00,29.5,29.54,29.49,29.51,62000.0,24.4891,24.5223,24.4808,24.4974,62000.0
2010-02-19 12:30:00,29.52,29.53,29.5,29.5,25800.0,24.5057,24.514,24.4891,24.4891,25800.0
2010-02-19 12:40:00,29.5,29.54,29.5,29.54,77000.0,24.4891,24.5223,24.4891,24.5223,77000.0
2010-02-19 12:50:00,29.54,29.57,29.5,29.52,72400.0,24.5223,24.5472,24.4891,24.5057,72400.0
2010-02-19 13:00:00,29.52,29.53,29.48,29.49,13800.0,24.5057,24.514,24.4725,24.4808,13800.0
2010-02-19 13:10:00,29.5,29.54,29.5,29.52,16400.0,24.4891,24.5223,24.4891,24.5057,16400.0
2010-02-19 13:20:00,29.52,29.52,29.5,29.5,23200.0,24.5057,24.5057,24.4891,24.4891,23200.0
2010-02-19 13:30:00,29.5,29.54,29.5,29.53,24800.0,24.4891,24.5223,24.4891,24.514,24800.0
2010-02-19 13:40:00,29.52,29.53,29.5,29.5,39800.0,24.5057,24.514,24.4891,24.4891,39800.0
2010-02-19 13:50:00,29.5,29.52,29.49,29.5,50400.0,24.4891,24.5057,24.4808,24.4891,50400.0
2010-02-19 14:00:00,29.5,29.51,29.48,29.48,41400.0,24.4891,24.4974,24.4725,24.4725,41400.0
2010-02-19 14:10:00,29.49,29.51,29.47,29.47,69000.0,24.4808,24.4974,24.4642,24.4642,69000.0
2010-02-19 14:20:00,29.47,29.48,29.46,29.46,19400.0,24.4642,24.4725,24.4559,24.4559,19400.0
2010-02-19 14:30:00,29.46,29.48,29.46,29.48,47200.0,24.4559,24.4725,24.4559,24.4725,47200.0
2010-02-19 14:40:00,29.47,29.48,29.44,29.45,25000.0,24.4642,24.4725,24.4393,24.4476,25000.0
2010-02-19 14:50:00,29.45,29.49,29.43,29.43,45200.0,24.4476,24.4808,24.431,24.431,45200.0
2010-02-19 15:00:00,29.43,29.46,29.43,29.43,51200.0,24.431,24.4559,24.431,24.431,51200.0
2010-02-19 15:10:00,29.43,29.45,29.36,29.43,77000.0,24.431,24.4476,24.3729,24.431,77000.0
2010-02-19 15:20:00,29.43,29.44,29.35,29.4,211200.0,24.431,24.4393,24.3645,24.4061,211200.0
2010-02-19 15:30:00,29.41,29.44,29.38,29.42,120200.0,24.4144,24.4393,24.3895,24.4227,120200.0
2010-02-19 15:40:00,29.42,29.46,29.42,29.44,143000.0,24.4227,24.4559,24.4227,24.4393,143000.0
2010-02-19 15:50:00,29.43,29.46,29.4,29.43,185600.0,24.431,24.4559,24.4061,24.431,185600.0
2010-02-22 09:30:00,29.42,29.61,29.42,29.53,103800.0,24.4227,24.5804,24.4227,24.514,103800.0
2010-02-22 09:40:00,29.54,29.55,29.42,29.47,67800.0,24.5223,24.5306,24.4227,24.4642,67800.0
2010-02-22 09:50:00,29.46,29.57,29.46,29.53,65400.0,24.4559,24.5472,24.4559,24.514,65400.0
2010-02-22 10:00:00,29.53,29.53,29.43,29.47,57600.0,24.514,24.514,24.431,24.4642,57600.0
2010-02-22 10:10:00,29.48,29.59,29.48,29.55,52200.0,24.4725,24.5638,24.4725,24.5306,52200.0
2010-02-22 10:20:00,29.56,29.65,29.55,29.56,65400.0,24.5389,24.6136,24.5306,24.5389,65400.0
2010-02-22 10:30:00,29.56,29.65,29.56,29.58,59200.0,24.5389,24.6136,24.5389,24.5555,59200.0
2010-02-22 10:40:00,29.59,29.6,29.56,29.59,248400.0,24.5638,24.5721,24.5389,24.5638,248400.0
2010-02-22 10:50:00,29.59,29.61,29.55,29.57,48200.0,24.5638,24.5804,24.5306,24.5472,48200.0
2010-02-22 11:00:00,29.58,29.58,29.48,29.53,48200.0,24.5555,24.5555,24.4725,24.514,48200.0
2010-02-22 11:10:00,29.53,29.54,29.41,29.54,63000.0,24.514,24.5223,24.4144,24.5223,63000.0
2010-02-22 11:20:00,29.54,29.58,29.45,29.46,41800.0,24.5223,24.5555,24.4476,24.4559,41800.0
2010-02-22 11:30:00,29.46,29.56,29.46,29.52,42200.0,24.4559,24.5389,24.4559,24.5057,42200.0
2010-02-22 11:40:00,29.53,29.62,29.53,29.6,40600.0,24.514,24.5887,24.514,24.5721,40600.0
2010-02-22 11:50:00,29.6,29.61,29.54,29.59,26200.0,24.5721,24.5804,24.5223,24.5638,26200.0
2010-02-22 12:00:00,29.6,29.6,29.55,29.57,52000.0,24.5721,24.5721,24.5306,24.5472,52000.0
2010-02-22 12:10:00,29.58,29.59,29.56,29.57,23600.0,24.5555,24.5638,24.5389,24.5472,23600.0
2010-02-22 12:20:00,29.56,29.56,29.5,29.53,20200.0,24.5389,24.5389,24.4891,24.514,20200.0
2010-02-22 12:30:00,29.53,29.64,29.53,29.63,46800.0,24.514,24.6053,24.514,24.597,46800.0
2010-02-22 12:40:00,29.62,29.63,29.58,29.58,24400.0,24.5887,24.597,24.5555,24.5555,24400.0
2010-02-22 12:50:00,29.58,29.59,29.57,29.58,32000.0,24.5555,24.5638,24.5472,24.5555,32000.0
2010-02-22 13:00:00,29.59,29.59,29.55,29.56,24800.0,24.5638,24.5638,24.5306,24.5389,24800.0
2010-02-22 13:10:00,29.55,29.55,29.52,29.53,27000.0,24.5306,24.5306,24.5057,24.514,27000.0
2010-02-22 13:20:00,29.53,29.56,29.53,29.53,25000.0,24.514,24.5389,24.514,24.514,25000.0
2010-02-22 13:30:00,29.53,29.56,29.53,29.56,25000.0,24.514,24.5389,24.514,24.5389,25000.0
2010-02-22 13:40:00,29.56,29.61,29.56,29.61,47200.0,24.5389,24.5804,24.5389,24.5804,47200.0
2010-02-22 13:50:00,29.61,29.62,29.57,29.58,34000.0,24.5804,24.5887,24.5472,24.5555,34000.0
2010-02-22 14:00:00,29.59,29.6,29.57,29.57,26400.0,24.5638,24.5721,24.5472,24.5472,26400.0
2010-02-22 14:10:00,29.57,29.61,29.55,29.61,39200.0,24.5472,24.5804,24.5306,24.5804,39200.0
2010-02-22 14:20:00,29.61,29.64,29.6,29.61,24400.0,24.5804,24.6053,24.5721,24.5804,24400.0
2010-02-22 14:30:00,29.6,29.63,29.6,29.61,41200.0,24.5721,24.597,24.5721,24.5804,41200.0
2010-02-22 14:40:00,29.61,29.63,29.6,29.63,50000.0,24.5804,24.597,24.5721,24.597,50000.0
2010-02-22 14:50:00,29.64,29.64,29.6,29.61,56000.0,24.6053,24.6053,24.5721,24.5804,56000.0
2010-02-22 15:00:00,29.6,29.61,29.58,29.61,49600.0,24.5721,24.5804,24.5555,24.5804,49600.0
2010-02-22 15:10:00,29.61,29.65,29.61,29.64,42400.0,24.5804,24.6136,24.5804,24.6053,42400.0
2010-02-22 15:20:00,29.63,29.64,29.59,29.64,31400.0,24.597,24.6053,24.5638,24.6053,31400.0
2010-02-22 15:30:00,29.63,29.64,29.6,29.61,84200.0,24.597,24.6053,24.5721,24.5804,84200.0
2010-02-22 15:40:00,29.61,29.63,29.5,29.54,122600.0,24.5804,24.597,24.4891,24.5223,122600.0
2010-02-22 15:50:00,29.53,29.55,29.49,29.55,141400.0,24.514,24.5306,24.4808,24.5306,141400.0
2010-02-23 09:30:00,29.49,29.7,29.49,29.55,100000.0,24.4808,24.6551,24.4808,24.5306,100000.0
2010-02-23 09:40:00,29.57,29.75,29.56,29.71,49400.0,24.5472,24.6966,24.5389,24.6634,49400.0
2010-02-23 09:50:00,29.71,29.71,29.63,29.67,61000.0,24.6634,24.6634,24.597,24.6302,61000.0
2010-02-23 10:00:00,29.66,29.68,29.43,29.51,106400.0,24.6219,24.6385,24.431,24.4974,106400.0
2010-02-23 10:10:00,29.5,29.5,29.3,29.42,85400.0,24.4891,24.4891,24.323,24.4227,85400.0
2010-02-23 10:20:00,29.42,29.46,29.41,29.45,49000.0,24.4227,24.4559,24.4144,24.4476,49000.0
2010-02-23 10:30:00,29.45,29.45,29.33,29.35,73200.0,24.4476,24.4476,24.3479,24.3645,73200.0
2010-02-23 10:40:00,29.35,29.45,29.35,29.41,33600.0,24.3645,24.4476,24.3645,24.4144,33600.0
2010-02-23 10:50:00,29.41,29.43,29.39,29.42,40600.0,24.4144,24.431,24.3978,24.4227,40600.0
2010-02-23 11:00:00,29.42,29.42,29.35,29.36,54600.0,24.4227,24.4227,24.3645,24.3729,54600.0
2010-02-23 11:10:00,29.36,29.39,29.33,29.38,159000.0,24.3729,24.3978,24.3479,24.3895,159000.0
2010-02-23 11:20:00,29.38,29.43,29.35,29.36,52600.0,24.3895,24.431,24.3645,24.3729,52600.0
2010-02-23 11:30:00,29.36,29.43,29.34,29.39,50000.0,24.3729,24.431,24.3562,24.3978,50000.0
2010-02-23 11:40:00,29.38,29.41,29.36,29.39,43400.0,24.3895,24.4144,24.3729,24.3978,43400.0
2010-02-23 11:50:00,29.39,29.42,29.36,29.39,47200.0,24.3978,24.4227,24.3729,24.3978,47200.0
2010-02-23 12:00:00,29.39,29.46,29.38,29.41,113200.0,24.3978,24.4559,24.3895,24.4144,113200.0
2010-02-23 12:10:00,29.41,29.43,29.39,29.4,33600.0,24.4144,24.431,24.3978,24.4061,33600.0
2010-02-23 12:20:00,29.4,29.4,29.35,29.35,46400.0,24.4061,24.4061,24.3645,24.3645,46400.0
2010-02-23 12:30:00,29.35,29.39,29.35,29.39,42200.0,24.3645,24.3978,24.3645,24.3978,42200.0
2010-02-23 12:40:00,29.4,29.4,29.34,29.36,63400.0,24.4061,24.4061,24.3562,24.3729,63400.0
2010-02-23 12:50:00,29.36,29.38,29.32,29.37,64600.0,24.3729,24.3895,24.3396,24.3812,64600.0
2010-02-23 13:00:00,29.38,29.42,29.36,29.42,37200.0,24.3895,24.4227,24.3729,24.4227,37200.0
2010-02-23 13:10:00,29.41,29.42,29.4,29.41,32400.0,24.4144,24.4227,24.4061,24.4144,32400.0
2010-02-23 13:20:00,29.41,29.46,29.41,29.46,24400.0,24.4144,24.4559,24.4144,24.4559,24400.0
2010-02-23 13:30:00,29.45,29.46,29.38,29.38,30200.0,24.4476,24.4559,24.3895,24.3895,30200.0
2010-02-23 13:40:00,29.38,29.38,29.32,29.37,39200.0,24.3895,24.3895,24.3396,24.3812,39200.0
2010-02-23 13:50:00,29.38,29.4,29.34,29.37,31800.0,24.3895,24.4061,24.3562,24.3812,31800.0
2010-02-23 14:00:00,29.37,29.38,29.33,29.37,35200.0,24.3812,24.3895,24.3479,24.3812,35200.0
2010-02-23 14:10:00,29.37,29.41,29.36,29.36,43200.0,24.3812,24.4144,24.3729,24.3729,43200.0
2010-02-23 14:20:00,29.36,29.39,29.36,29.38,27400.0,24.3729,24.3978,24.3729,24.3895,27400.0
2010-02-23 14:30:00,29.38,29.42,29.35,29.42,60800.0,24.3895,24.4227,24.3645,24.4227,60800.0
2010-02-23 14:40:00,29.41,29.44,29.4,29.41,56000.0,24.4144,24.4393,24.4061,24.4144,56000.0
2010-02-23 14:50:00,29.41,29.46,29.41,29.43,59800.0,24.4144,24.4559,24.4144,24.431,59800.0
2010-02-23 15:00:00,29.43,29.47,29.41,29.41,48000.0,24.431,24.4642,24.4144,24.4144,48000.0
2010-02-23 15:10:00,29.41,29.49,29.4,29.47,67600.0,24.4144,24.4808,24.4061,24.4642,67600.0
2010-02-23 15:20:00,29.48,29.48,29.43,29.45,56400.0,24.4725,24.4725,24.431,24.4476,56400.0
2010-02-23 15:30:00,29.45,29.46,29.41,29.45,85600.0,24.4476,24.4559,24.4144,24.4476,85600.0
2010-02-23 15:40:00,29.45,29.45,29.38,29.39,125800.0,24.4476,24.4476,24.3895,24.3978,125800.0
2010-02-23 15:50:00,29.39,29.4,29.3,29.36,149800.0,24.3978,24.4061,24.323,24.3729,149800.0
2010-02-24 09:30:00,29.45,29.59,29.45,29.52,60800.0,24.4476,24.5638,24.4476,24.5057,60800.0
2010-02-24 09:40:00,29.55,29.63,29.5,29.61,70400.0,24.5306,24.597,24.4891,24.5804,70400.0
2010-02-24 09:50:00,29.61,29.65,29.6,29.63,147200.0,24.5804,24.6136,24.5721,24.597,147200.0
2010-02-24 10:00:00,29.63,29.67,29.6,29.63,111800.0,24.597,24.6302,24.5721,24.597,111800.0
2010-02-24 10:10:00,29.61,29.65,29.59,29.63,62000.0,24.5804,24.6136,24.5638,24.597,62000.0
2010-02-24 10:20:00,29.62,29.62,29.54,29.58,73200.0,24.5887,24.5887,24.5223,24.5555,73200.0
2010-02-24 10:30:00,29.58,29.64,29.55,29.62,203000.0,24.5555,24.6053,24.5306,24.5887,203000.0
2010-02-24 10:40:00,29.63,29.7,29.6,29.69,196200.0,24.597,24.6551,24.5721,24.6468,196200.0
2010-02-24 10:50:00,29.67,29.68,29.63,29.64,66600.0,24.6302,24.6385,24.597,24.6053,66600.0
2010-02-24 11:00:00,29.64,29.75,29.64,29.72,47600.0,24.6053,24.6966,24.6053,24.6717,47600.0
2010-02-24 11:10:00,29.72,29.73,29.64,29.65,49000.0,24.6717,24.68,24.6053,24.6136,49000.0
2010-02-24 11:20:00,29.65,29.65,29.59,29.64,38400.0,24.6136,24.6136,24.5638,24.6053,38400.0
2010-02-24 11:30:00,29.63,29.7,29.63,29.69,61600.0,24.597,24.6551,24.597,24.6468,61600.0
2010-02-24 11:40:00,29.7,29.7,29.66,29.66,87000.0,24.6551,24.6551,24.6219,24.6219,87000.0
2010-02-24 11:50:00,29.66,29.7,29.64,29.7,57000.0,24.6219,24.6551,24.6053,24.6551,57000.0
2010-02-24 12:00:00,29.69,29.7,29.69,29.7,34600.0,24.6468,24.6551,24.6468,24.6551,34600.0
2010-02-24 12:10:00,29.69,29.7,29.68,29.68,63200.0,24.6468,24.6551,24.6385,24.6385,63200.0
2010-02-24 12:20:00,29.7,29.71,29.67,29.67,86400.0,24.6551,24.6634,24.6302,24.6302,86400.0
2010-02-24 12:30:00,29.68,29.75,29.68,29.74,115800.0,24.6385,24.6966,24.6385,24.6883,115800.0
2010-02-24 12:40:00,29.74,29.78,29.74,29.77,53400.0,24.6883,24.7215,24.6883,24.7132,53400.0
2010-02-24 12:50:00,29.78,29.78,29.72,29.75,56400.0,24.7215,24.7215,24.6717,24.6966,56400.0
2010-02-24 13:00:00,29.75,29.77,29.74,29.75,122600.0,24.6966,24.7132,24.6883,24.6966,122600.0
2010-02-24 13:10:00,29.75,29.78,29.73,29.75,141000.0,24.6966,24.7215,24.68,24.6966,141000.0
2010-02-24 13:20:00,29.75,29.81,29.75,29.81,37400.0,24.6966,24.7464,24.6966,24.7464,37400.0
2010-02-24 13:30:00,29.8,29.89,29.8,29.89,81400.0,24.7381,24.8128,24.7381,24.8128,81400.0
2010-02-24 13:40:00,29.89,29.91,29.86,29.86,75200.0,24.8128,24.8294,24.7879,24.7879,75200.0
2010-02-24 13:50:00,29.86,29.89,29.86,29.86,50600.0,24.7879,24.8128,24.7879,24.7879,50600.0
2010-02-24 14:00:00,29.86,29.87,29.78,29.81,246400.0,24.7879,24.7962,24.7215,24.7464,246400.0
2010-02-24 14:10:00,29.81,29.81,29.75,29.81,175000.0,24.7464,24.7464,24.6966,24.7464,175000.0
2010-02-24 14:20:00,29.81,29.86,29.81,29.85,80400.0,24.7464,24.7879,24.7464,24.7796,80400.0
2010-02-24 14:30:00,29.84,29.85,29.79,29.83,70200.0,24.7713,24.7796,24.7298,24.763,70200.0
2010-02-24 14:40:00,29.83,29.84,29.79,29.81,235600.0,24.763,24.7713,24.7298,24.7464,235600.0
2010-02-24 14:50:00,29.81,29.88,29.81,29.83,179600.0,24.7464,24.8045,24.7464,24.763,179600.0
2010-02-24 15:00:00,29.83,29.89,29.82,29.83,118400.0,24.763,24.8128,24.7547,24.763,118400.0
2010-02-24 15:10:00,29.83,29.86,29.82,29.86,135200.0,24.763,24.7879,24.7547,24.7879,135200.0
2010-02-24 15:20:00,29.86,29.96,29.86,29.96,147600.0,24.7879,24.8709,24.7879,24.8709,147600.0
2010-02-24 15:30:00,29.96,30.02,29.92,29.95,308800.0,24.8709,24.9207,24.8377,24.8626,308800.0
2010-02-24 15:40:00,29.96,30.02,29.95,30.0,235800.0,24.8709,24.9207,24.8626,24.9041,235800.0
2010-02-24 15:50:00,29.99,30.04,29.99,30.0,338000.0,24.8958,24.9373,24.8958,24.9041,338000.0
2010-02-25 09:30:00,29.81,29.86,29.77,29.8,278000.0,24.7464,24.7879,24.7132,24.7381,278000.0
2010-02-25 09:40:00,29.8,29.8,29.63,29.67,312600.0,24.7381,24.7381,24.597,24.6302,312600.0
2010-02-25 09:50:00,29.67,29.76,29.67,29.71,169800.0,24.6302,24.7049,24.6302,24.6634,169800.0
2010-02-25 10:00:00,29.71,29.71,29.61,29.64,119000.0,24.6634,24.6634,24.5804,24.6053,119000.0
2010-02-25 10:10:00,29.64,29.68,29.61,29.67,122200.0,24.6053,24.6385,24.5804,24.6302,122200.0
2010-02-25 10:20:00,29.67,29.76,29.66,29.76,82000.0,24.6302,24.7049,24.6219,24.7049,82000.0
2010-02-25 10:30:00,29.76,29.76,29.68,29.7,79000.0,24.7049,24.7049,24.6385,24.6551,79000.0
2010-02-25 10:40:00,29.7,29.7,29.64,29.64,167800.0,24.6551,24.6551,24.6053,24.6053,167800.0
2010-02-25 10:50:00,29.64,29.66,29.62,29.64,110000.0,24.6053,24.6219,24.5887,24.6053,110000.0
2010-02-25 11:00:00,29.64,29.66,29.61,29.63,90200.0,24.6053,24.6219,24.5804,24.597,90200.0
2010-02-25 11:10:00,29.61,29.63,29.57,29.59,52200.0,24.5804,24.597,24.5472,24.5638,52200.0
2010-02-25 11:20:00,29.58,29.66,29.58,29.61,91200.0,24.5555,24.6219,24.5555,24.5804,91200.0
2010-02-25 11:30:00,29.61,29.61,29.5,29.5,108000.0,24.5804,24.5804,24.4891,24.4891,108000.0
2010-02-25 11:40:00,29.5,29.58,29.5,29.58,67000.0,24.4891,24.5555,24.4891,24.5555,67000.0
2010-02-25 11:50:00,29.58,29.61,29.57,29.6,30600.0,24.5555,24.5804,24.5472,24.5721,30600.0
2010-02-25 12:00:00,29.6,29.72,29.59,29.71,49600.0,24.5721,24.6717,24.5638,24.6634,49600.0
2010-02-25 12:10:00,29.72,29.79,29.72,29.79,112000.0,24.6717,24.7298,24.6717,24.7298,112000.0
2010-02-25 12:20:00,29.79,29.84,29.79,29.8,108200.0,24.7298,24.7713,24.7298,24.7381,108200.0
2010-02-25 12:30:00,29.8,29.81,29.78,29.79,27200.0,24.7381,24.7464,24.7215,24.7298,27200.0
2010-02-25 12:40:00,29.79,29.82,29.79,29.82,38400.0,24.7298,24.7547,24.7298,24.7547,38400.0
2010-02-25 12:50:00,29.82,29.86,29.81,29.84,52400.0,24.7547,24.7879,24.7464,24.7713,52400.0
2010-02-25 13:00:00,29.85,29.86,29.82,29.83,31000.0,24.7796,24.7879,24.7547,24.763,31000.0
2010-02-25 13:10:00,29.83,29.84,29.82,29.84,25800.0,24.763,24.7713,24.7547,24.7713,25800.0
2010-02-25 13:20:00,29.84,29.86,29.84,29.85,24600.0,24.7713,24.7879,24.7713,24.7796,24600.0
2010-02-25 13:30:00,29.86,29.87,29.83,29.87,28400.0,24.7879,24.7962,24.763,24.7962,28400.0
2010-02-25 13:40:00,29.86,29.95,29.86,29.91,80400.0,24.7879,24.8626,24.7879,24.8294,80400.0
2010-02-25 13:50:00,29.91,29.99,29.89,29.99,94600.0,24.8294,24.8958,24.8128,24.8958,94600.0
2010-02-25 14:00:00,29.99,30.06,29.98,30.01,194800.0,24.8958,24.9539,24.8875,24.9124,194800.0
2010-02-25 14:10:00,30.01,30.08,30.01,30.05,38000.0,24.9124,24.9705,24.9124,24.9456,38000.0
2010-02-25 14:20:00,30.05,30.15,30.05,30.11,111200.0,24.9456,25.0287,24.9456,24.9955,111200.0
2010-02-25 14:30:00,30.1,30.18,30.08,30.16,109000.0,24.9872,25.0536,24.9705,25.037,109000.0
2010-02-25 14:40:00,30.15,30.25,30.13,30.13,87200.0,25.0287,25.1117,25.0121,25.0121,87200.0
2010-02-25 14:50:00,30.14,30.2,30.13,30.17,55200.0,25.0204,25.0702,25.0121,25.0453,55200.0
2010-02-25 15:00:00,30.17,30.27,30.13,30.25,87400.0,25.0453,25.1283,25.0121,25.1117,87400.0
2010-02-25 15:10:00,30.25,30.27,30.18,30.22,109200.0,25.1117,25.1283,25.0536,25.0868,109200.0
2010-02-25 15:20:00,30.22,30.25,30.18,30.25,91400.0,25.0868,25.1117,25.0536,25.1117,91400.0
2010-02-25 15:30:00,30.25,30.32,30.24,30.25,164200.0,25.1117,25.1698,25.1034,25.1117,164200.0
2010-02-25 15:40:00,30.25,30.35,30.25,30.3,172800.0,25.1117,25.1947,25.1117,25.1532,172800.0
2010-02-25 15:50:00,30.3,30.31,30.21,30.27,217200.0,25.1532,25.1615,25.0785,25.1283,217200.0
2010-02-26 09:30:00,30.37,30.37,30.1,30.14,77000.0,25.2113,25.2113,24.9872,25.0204,77000.0
2010-02-26 09:40:00,30.13,30.25,30.08,30.21,70000.0,25.0121,25.1117,24.9705,25.0785,70000.0
2010-02-26 09:50:00,30.21,30.21,30.1,30.14,43800.0,25.0785,25.0785,24.9872,25.0204,43800.0
2010-02-26 10:00:00,30.11,30.17,30.0,30.08,66600.0,24.9955,25.0453,24.9041,24.9705,66600.0
2010-02-26 10:10:00,30.07,30.16,30.07,30.16,35000.0,24.9622,25.037,24.9622,25.037,35000.0
2010-02-26 10:20:00,30.14,30.24,30.11,30.22,33400.0,25.0204,25.1034,24.9955,25.0868,33400.0
2010-02-26 10:30:00,30.23,30.3,30.18,30.28,44400.0,25.0951,25.1532,25.0536,25.1366,44400.0
2010-02-26 10:40:00,30.28,30.28,30.14,30.15,65200.0,25.1366,25.1366,25.0204,25.0287,65200.0
2010-02-26 10:50:00,30.16,30.21,30.13,30.16,41000.0,25.037,25.0785,25.0121,25.037,41000.0
2010-02-26 11:00:00,30.16,30.22,30.15,30.18,34400.0,25.037,25.0868,25.0287,25.0536,34400.0
2010-02-26 11:10:00,30.18,30.2,30.14,30.14,49000.0,25.0536,25.0702,25.0204,25.0204,49000.0
2010-02-26 11:20:00,30.14,30.16,30.1,30.1,46000.0,25.0204,25.037,24.9872,24.9872,46000.0
2010-02-26 11:30:00,30.1,30.17,30.08,30.16,40400.0,24.9872,25.0453,24.9705,25.037,40400.0
2010-02-26 11:40:00,30.16,30.16,30.11,30.11,85400.0,25.037,25.037,24.9955,24.9955,85400.0
2010-02-26 11:50:00,30.11,30.13,30.08,30.11,29600.0,24.9955,25.0121,24.9705,24.9955,29600.0
2010-02-26 12:00:00,30.11,30.12,30.09,30.1,28400.0,24.9955,25.0038,24.9789,24.9872,28400.0
2010-02-26 12:10:00,30.1,30.13,30.09,30.11,40600.0,24.9872,25.0121,24.9789,24.9955,40600.0
2010-02-26 12:20:00,30.11,30.11,30.04,30.06,41600.0,24.9955,24.9955,24.9373,24.9539,41600.0
2010-02-26 12:30:00,30.06,30.11,30.06,30.09,17600.0,24.9539,24.9955,24.9539,24.9789,17600.0
2010-02-26 12:40:00,30.09,30.11,30.05,30.05,37400.0,24.9789,24.9955,24.9456,24.9456,37400.0
2010-02-26 12:50:00,30.04,30.06,30.0,30.01,58000.0,24.9373,24.9539,24.9041,24.9124,58000.0
2010-02-26 13:00:00,30.0,30.05,30.0,30.0,80600.0,24.9041,24.9456,24.9041,24.9041,80600.0
2010-02-26 13:10:00,30.02,30.06,30.02,30.06,21600.0,24.9207,24.9539,24.9207,24.9539,21600.0
2010-02-26 13:20:00,30.07,30.15,30.07,30.15,25400.0,24.9622,25.0287,24.9622,25.0287,25400.0
2010-02-26 13:30:00,30.14,30.15,30.09,30.09,36000.0,25.0204,25.0287,24.9789,24.9789,36000.0
2010-02-26 13:40:00,30.1,30.14,30.1,30.11,30400.0,24.9872,25.0204,24.9872,24.9955,30400.0
2010-02-26 13:50:00,30.11,30.16,30.11,30.12,42400.0,24.9955,25.037,24.9955,25.0038,42400.0
2010-02-26 14:00:00,30.12,30.14,30.1,30.1,75400.0,25.0038,25.0204,24.9872,24.9872,75400.0
2010-02-26 14:10:00,30.1,30.14,30.1,30.12,34600.0,24.9872,25.0204,24.9872,25.0038,34600.0
2010-02-26 14:20:00,30.11,30.14,30.1,30.1,67200.0,24.9955,25.0204,24.9872,24.9872,67200.0
2010-02-26 14:30:00,30.11,30.11,30.08,30.1,39600.0,24.9955,24.9955,24.9705,24.9872,39600.0
2010-02-26 14:40:00,30.1,30.13,30.1,30.13,32800.0,24.9872,25.0121,24.9872,25.0121,32800.0
2010-02-26 14:50:00,30.13,30.18,30.12,30.17,65200.0,25.0121,25.0536,25.0038,25.0453,65200.0
2010-02-26 15:00:00,30.17,30.18,30.1,30.11,66200.0,25.0453,25.0536,24.9872,24.9955,66200.0
2010-02-26 15:10:00,30.1,30.15,30.1,30.11,71800.0,24.9872,25.0287,24.9872,24.9955,71800.0
2010-02-26 15:20:00,30.1,30.13,30.07,30.11,83400.0,24.9872,25.0121,24.9622,24.9955,83400.0
2010-02-26 15:30:00,30.11,30.11,30.04,30.07,157400.0,24.9955,24.9955,24.9373,24.9622,157400.0
2010-02-26 15:40:00,30.06,30.09,30.04,30.08,156800.0,24.9539,24.9789,24.9373,24.9705,156800.0
2010-02-26 15:50:00,30.08,30.13,30.07,30.07,231600.0,24.9705,25.0121,24.9622,24.9622,231600.0
2010-03-01 09:30:00,30.23,30.3,30.15,30.19,238200.0,25.0951,25.1532,25.0287,25.0619,238200.0
2010-03-01 09:40:00,30.23,30.53,30.22,30.5,191600.0,25.0951,25.3441,25.0868,25.3192,191600.0
2010-03-01 09:50:00,30.5,30.52,30.46,30.46,173800.0,25.3192,25.3358,25.286,25.286,173800.0
2010-03-01 10:00:00,30.47,30.65,30.45,30.61,153800.0,25.2943,25.4437,25.2777,25.4105,153800.0
2010-03-01 10:10:00,30.61,30.75,30.6,30.73,155600.0,25.4105,25.5267,25.4022,25.5101,155600.0
2010-03-01 10:20:00,30.72,30.73,30.63,30.72,119000.0,25.5018,25.5101,25.4271,25.5018,119000.0
2010-03-01 10:30:00,30.73,30.82,30.7,30.79,254000.0,25.5101,25.5849,25.4852,25.5599,254000.0
2010-03-01 10:40:00,30.79,30.81,30.75,30.79,107400.0,25.5599,25.5766,25.5267,25.5599,107400.0
2010-03-01 10:50:00,30.79,30.88,30.79,30.86,175400.0,25.5599,25.6347,25.5599,25.6181,175400.0
2010-03-01 11:00:00,30.86,30.9,30.85,30.9,132800.0,25.6181,25.6513,25.6098,25.6513,132800.0
2010-03-01 11:10:00,30.9,31.0,30.89,31.0,293600.0,25.6513,25.7343,25.643,25.7343,293600.0
2010-03-01 11:20:00,30.98,31.02,30.9,30.92,330400.0,25.7177,25.7509,25.6513,25.6679,330400.0
2010-03-01 11:30:00,30.92,30.93,30.86,30.92,144400.0,25.6679,25.6762,25.6181,25.6679,144400.0
2010-03-01 11:40:00,30.92,30.93,30.72,30.72,180000.0,25.6679,25.6762,25.5018,25.5018,180000.0
2010-03-01 11:50:00,30.73,30.83,30.71,30.77,151000.0,25.5101,25.5932,25.4935,25.5433,151000.0
2010-03-01 12:00:00,30.77,30.83,30.77,30.79,131800.0,25.5433,25.5932,25.5433,25.5599,131800.0
2010-03-01 12:10:00,30.8,30.84,30.73,30.74,113000.0,25.5682,25.6015,25.5101,25.5184,113000.0
2010-03-01 12:20:00,30.74,30.78,30.73,30.74,56200.0,25.5184,25.5516,25.5101,25.5184,56200.0
2010-03-01 12:30:00,30.74,30.8,30.73,30.8,59800.0,25.5184,25.5682,25.5101,25.5682,59800.0
2010-03-01 12:40:00,30.8,30.83,30.79,30.8,54800.0,25.5682,25.5932,25.5599,25.5682,54800.0
2010-03-01 12:50:00,30.79,30.79,30.73,30.73,52400.0,25.5599,25.5599,25.5101,25.5101,52400.0
2010-03-01 13:00:00,30.73,30.73,30.64,30.67,116000.0,25.5101,25.5101,25.4354,25.4603,116000.0
2010-03-01 13:10:00,30.67,30.7,30.63,30.64,91200.0,25.4603,25.4852,25.4271,25.4354,91200.0
2010-03-01 13:20:00,30.64,30.68,30.6,30.68,102200.0,25.4354,25.4686,25.4022,25.4686,102200.0
2010-03-01 13:30:00,30.68,30.74,30.68,30.72,71200.0,25.4686,25.5184,25.4686,25.5018,71200.0
2010-03-01 13:40:00,30.72,30.8,30.71,30.79,68600.0,25.5018,25.5682,25.4935,25.5599,68600.0
2010-03-01 13:50:00,30.79,30.83,30.79,30.82,85200.0,25.5599,25.5932,25.5599,25.5849,85200.0
2010-03-01 14:00:00,30.83,30.89,30.82,30.83,73800.0,25.5932,25.643,25.5849,25.5932,73800.0
2010-03-01 14:10:00,30.83,30.96,30.83,30.96,78600.0,25.5932,25.7011,25.5932,25.7011,78600.0
2010-03-01 14:20:00,30.96,30.96,30.9,30.95,71800.0,25.7011,25.7011,25.6513,25.6928,71800.0
2010-03-01 14:30:00,30.96,30.98,30.9,30.93,138400.0,25.7011,25.7177,25.6513,25.6762,138400.0
2010-03-01 14:40:00,30.9,30.98,30.89,30.98,77200.0,25.6513,25.7177,25.643,25.7177,77200.0
2010-03-01 14:50:00,30.98,30.99,30.94,30.97,116200.0,25.7177,25.726,25.6845,25.7094,116200.0
2010-03-01 15:00:00,30.98,30.99,30.95,30.95,150000.0,25.7177,25.726,25.6928,25.6928,150000.0
2010-03-01 15:10:00,30.93,30.97,30.92,30.97,97800.0,25.6762,25.7094,25.6679,25.7094,97800.0
2010-03-01 15:20:00,30.97,31.08,30.97,31.08,143000.0,25.7094,25.8007,25.7094,25.8007,143000.0
2010-03-01 15:30:00,31.08,31.11,31.05,31.06,242400.0,25.8007,25.8256,25.7758,25.7841,242400.0
2010-03-01 15:40:00,31.06,31.1,31.06,31.07,193600.0,25.7841,25.8173,25.7841,25.7924,193600.0
2010-03-01 15:50:00,31.07,31.11,31.07,31.09,336400.0,25.7924,25.8256,25.7924,25.809,336400.0
2010-03-02 09:30:00,31.06,31.07,30.93,30.98,164400.0,25.7841,25.7924,25.6762,25.7177,164400.0
2010-03-02 09:40:00,30.98,31.03,30.95,30.95,85400.0,25.7177,25.7592,25.6928,25.6928,85400.0
2010-03-02 09:50:00,30.95,31.03,30.89,31.02,147000.0,25.6928,25.7592,25.643,25.7509,147000.0
2010-03-02 10:00:00,31.02,31.03,31.0,31.01,94000.0,25.7509,25.7592,25.7343,25.7426,94000.0
2010-03-02 10:10:00,31.01,31.03,30.99,31.03,92800.0,25.7426,25.7592,25.726,25.7592,92800.0
2010-03-02 10:20:00,31.02,31.03,31.0,31.03,137600.0,25.7509,25.7592,25.7343,25.7592,137600.0
2010-03-02 10:30:00,31.02,31.1,31.02,31.09,198400.0,25.7509,25.8173,25.7509,25.809,198400.0
2010-03-02 10:40:00,31.09,31.1,31.06,31.09,106000.0,25.809,25.8173,25.7841,25.809,106000.0
2010-03-02 10:50:00,31.09,31.09,30.97,30.98,191400.0,25.809,25.809,25.7094,25.7177,191400.0
2010-03-02 11:00:00,30.98,31.09,30.97,31.08,111600.0,25.7177,25.809,25.7094,25.8007,111600.0
2010-03-02 11:10:00,31.08,31.09,31.02,31.03,289000.0,25.8007,25.809,25.7509,25.7592,289000.0
2010-03-02 11:20:00,31.02,31.03,30.99,31.0,114600.0,25.7509,25.7592,25.726,25.7343,114600.0
2010-03-02 11:30:00,31.0,31.01,30.96,30.97,118200.0,25.7343,25.7426,25.7011,25.7094,118200.0
2010-03-02 11:40:00,30.97,31.0,30.93,31.0,125800.0,25.7094,25.7343,25.6762,25.7343,125800.0
2010-03-02 11:50:00,31.0,31.05,30.94,31.0,233200.0,25.7343,25.7758,25.6845,25.7343,233200.0
2010-03-02 12:00:00,31.0,31.06,31.0,31.02,56400.0,25.7343,25.7841,25.7343,25.7509,56400.0
2010-03-02 12:10:00,31.01,31.06,31.0,31.06,54400.0,25.7426,25.7841,25.7343,25.7841,54400.0
2010-03-02 12:20:00,31.05,31.08,31.04,31.07,93600.0,25.7758,25.8007,25.7675,25.7924,93600.0
2010-03-02 12:30:00,31.06,31.07,31.04,31.05,100600.0,25.7841,25.7924,25.7675,25.7758,100600.0
2010-03-02 12:40:00,31.05,31.06,31.03,31.03,59600.0,25.7758,25.7841,25.7592,25.7592,59600.0
2010-03-02 12:50:00,31.03,31.05,30.99,31.02,60800.0,25.7592,25.7758,25.726,25.7509,60800.0
2010-03-02 13:00:00,31.02,31.06,31.02,31.04,56800.0,25.7509,25.7841,25.7509,25.7675,56800.0
2010-03-02 13:10:00,31.04,31.04,31.0,31.03,70800.0,25.7675,25.7675,25.7343,25.7592,70800.0
2010-03-02 13:20:00,31.02,31.03,30.99,30.99,50800.0,25.7509,25.7592,25.726,25.726,50800.0
2010-03-02 13:30:00,31.0,31.0,30.98,30.99,110000.0,25.7343,25.7343,25.7177,25.726,110000.0
2010-03-02 13:40:00,31.0,31.0,30.98,30.98,102600.0,25.7343,25.7343,25.7177,25.7177,102600.0
2010-03-02 13:50:00,30.98,30.98,30.92,30.92,128800.0,25.7177,25.7177,25.6679,25.6679,128800.0
2010-03-02 14:00:00,30.92,30.93,30.86,30.88,153400.0,25.6679,25.6762,25.6181,25.6347,153400.0
2010-03-02 14:10:00,30.87,30.88,30.81,30.82,175000.0,25.6264,25.6347,25.5766,25.5849,175000.0
2010-03-02 14:20:00,30.82,30.85,30.76,30.83,153200.0,25.5849,25.6098,25.535,25.5932,153200.0
2010-03-02 14:30:00,30.82,30.91,30.8,30.91,144800.0,25.5849,25.6596,25.5682,25.6596,144800.0
2010-03-02 14:40:00,30.91,30.93,30.86,30.86,114800.0,25.6596,25.6762,25.6181,25.6181,114800.0
2010-03-02 14:50:00,30.86,30.86,30.78,30.79,147600.0,25.6181,25.6181,25.5516,25.5599,147600.0
2010-03-02 15:00:00,30.79,30.85,30.79,30.85,145400.0,25.5599,25.6098,25.5599,25.6098,145400.0
2010-03-02 15:10:00,30.85,30.86,30.8,30.84,88600.0,25.6098,25.6181,25.5682,25.6015,88600.0
2010-03-02 15:20:00,30.83,30.85,30.79,30.81,102800.0,25.5932,25.6098,25.5599,25.5766,102800.0
2010-03-02 15:30:00,30.81,30.84,30.77,30.78,167800.0,25.5766,25.6015,25.5433,25.5516,167800.0
2010-03-02 15:40:00,30.78,30.82,30.72,30.8,258400.0,25.5516,25.5849,25.5018,25.5682,258400.0
2010-03-02 15:50:00,30.8,30.86,30.76,30.84,381400.0,25.5682,25.6181,25.535,25.6015,381400.0
2010-03-03 09:30:00,30.81,30.91,30.8,30.83,95000.0,25.5766,25.6596,25.5682,25.5932,95000.0
2010-03-03 09:40:00,30.82,30.84,30.73,30.83,59400.0,25.5849,25.6015,25.5101,25.5932,59400.0
2010-03-03 09:50:00,30.84,30.88,30.82,30.86,117200.0,25.6015,25.6347,25.5849,25.6181,117200.0
2010-03-03 10:00:00,30.87,30.87,30.78,30.79,123000.0,25.6264,25.6264,25.5516,25.5599,123000.0
2010-03-03 10:10:00,30.78,30.8,30.74,30.77,56600.0,25.5516,25.5682,25.5184,25.5433,56600.0
2010-03-03 10:20:00,30.75,30.86,30.75,30.85,38200.0,25.5267,25.6181,25.5267,25.6098,38200.0
2010-03-03 10:30:00,30.85,30.85,30.77,30.78,106400.0,25.6098,25.6098,25.5433,25.5516,106400.0
2010-03-03 10:40:00,30.78,30.79,30.68,30.69,169000.0,25.5516,25.5599,25.4686,25.4769,169000.0
2010-03-03 10:50:00,30.68,30.72,30.68,30.7,93400.0,25.4686,25.5018,25.4686,25.4852,93400.0
2010-03-03 11:00:00,30.71,30.82,30.69,30.81,59400.0,25.4935,25.5849,25.4769,25.5766,59400.0
2010-03-03 11:10:00,30.82,30.93,30.82,30.93,41600.0,25.5849,25.6762,25.5849,25.6762,41600.0
2010-03-03 11:20:00,30.92,30.94,30.89,30.93,41600.0,25.6679,25.6845,25.643,25.6762,41600.0
2010-03-03 11:30:00,30.93,30.94,30.85,30.86,47600.0,25.6762,25.6845,25.6098,25.6181,47600.0
2010-03-03 11:40:00,30.86,30.88,30.84,30.87,74200.0,25.6181,25.6347,25.6015,25.6264,74200.0
2010-03-03 11:50:00,30.88,30.92,30.87,30.9,26000.0,25.6347,25.6679,25.6264,25.6513,26000.0
2010-03-03 12:00:00,30.9,30.91,30.89,30.89,17800.0,25.6513,25.6596,25.643,25.643,17800.0
2010-03-03 12:10:00,30.89,30.9,30.89,30.89,30000.0,25.643,25.6513,25.643,25.643,30000.0
2010-03-03 12:20:00,30.89,30.89,30.86,30.86,22600.0,25.643,25.643,25.6181,25.6181,22600.0
2010-03-03 12:30:00,30.86,30.86,30.8,30.81,74800.0,25.6181,25.6181,25.5682,25.5766,74800.0
2010-03-03 12:40:00,30.81,30.82,30.77,30.77,34800.0,25.5766,25.5849,25.5433,25.5433,34800.0
2010-03-03 12:50:00,30.78,30.82,30.76,30.82,22800.0,25.5516,25.5849,25.535,25.5849,22800.0
2010-03-03 13:00:00,30.82,30.86,30.81,30.85,32000.0,25.5849,25.6181,25.5766,25.6098,32000.0
2010-03-03 13:10:00,30.84,30.86,30.84,30.85,31800.0,25.6015,25.6181,25.6015,25.6098,31800.0
2010-03-03 13:20:00,30.85,30.86,30.83,30.83,55800.0,25.6098,25.6181,25.5932,25.5932,55800.0
2010-03-03 13:30:00,30.84,30.87,30.83,30.87,11000.0,25.6015,25.6264,25.5932,25.6264,11000.0
2010-03-03 13:40:00,30.88,30.88,30.84,30.86,16200.0,25.6347,25.6347,25.6015,25.6181,16200.0
2010-03-03 13:50:00,30.86,30.88,30.85,30.87,15000.0,25.6181,25.6347,25.6098,25.6264,15000.0
2010-03-03 14:00:00,30.87,30.91,30.85,30.85,26600.0,25.6264,25.6596,25.6098,25.6098,26600.0
2010-03-03 14:10:00,30.86,30.86,30.82,30.83,24800.0,25.6181,25.6181,25.5849,25.5932,24800.0
2010-03-03 14:20:00,30.83,30.85,30.8,30.81,32400.0,25.5932,25.6098,25.5682,25.5766,32400.0
2010-03-03 14:30:00,30.81,30.83,30.8,30.8,30400.0,25.5766,25.5932,25.5682,25.5682,30400.0
2010-03-03 14:40:00,30.79,30.79,30.65,30.65,120000.0,25.5599,25.5599,25.4437,25.4437,120000.0
2010-03-03 14:50:00,30.65,30.67,30.63,30.64,84000.0,25.4437,25.4603,25.4271,25.4354,84000.0
2010-03-03 15:00:00,30.64,30.67,30.63,30.66,68200.0,25.4354,25.4603,25.4271,25.452,68200.0
2010-03-03 15:10:00,30.67,30.71,30.65,30.7,66600.0,25.4603,25.4935,25.4437,25.4852,66600.0
2010-03-03 15:20:00,30.7,30.71,30.59,30.59,167200.0,25.4852,25.4935,25.3939,25.3939,167200.0
2010-03-03 15:30:00,30.6,30.67,30.58,30.62,206800.0,25.4022,25.4603,25.3856,25.4188,206800.0
2010-03-03 15:40:00,30.63,30.64,30.57,30.61,233000.0,25.4271,25.4354,25.3773,25.4105,233000.0
2010-03-03 15:50:00,30.61,30.61,30.54,30.57,312600.0,25.4105,25.4105,25.3524,25.3773,312600.0
2010-03-04 09:30:00,30.68,30.8,30.65,30.68,116800.0,25.4686,25.5682,25.4437,25.4686,116800.0
2010-03-04 09:40:00,30.69,30.72,30.63,30.67,92200.0,25.4769,25.5018,25.4271,25.4603,92200.0
2010-03-04 09:50:00,30.67,30.75,30.66,30.73,44200.0,25.4603,25.5267,25.452,25.5101,44200.0
2010-03-04 10:00:00,30.72,30.72,30.65,30.65,115600.0,25.5018,25.5018,25.4437,25.4437,115600.0
2010-03-04 10:10:00,30.66,30.71,30.61,30.61,59000.0,25.452,25.4935,25.4105,25.4105,59000.0
2010-03-04 10:20:00,30.61,30.68,30.59,30.65,62600.0,25.4105,25.4686,25.3939,25.4437,62600.0
2010-03-04 10:30:00,30.65,30.66,30.57,30.59,68800.0,25.4437,25.452,25.3773,25.3939,68800.0
2010-03-04 10:40:00,30.58,30.67,30.55,30.67,67000.0,25.3856,25.4603,25.3607,25.4603,67000.0
2010-03-04 10:50:00,30.67,30.67,30.6,30.6,43800.0,25.4603,25.4603,25.4022,25.4022,43800.0
2010-03-04 11:00:00,30.6,30.68,30.6,30.67,88800.0,25.4022,25.4686,25.4022,25.4603,88800.0
2010-03-04 11:10:00,30.67,30.7,30.66,30.66,69000.0,25.4603,25.4852,25.452,25.452,69000.0
2010-03-04 11:20:00,30.67,30.69,30.63,30.69,47600.0,25.4603,25.4769,25.4271,25.4769,47600.0
2010-03-04 11:30:00,30.68,30.68,30.64,30.66,43800.0,25.4686,25.4686,25.4354,25.452,43800.0
2010-03-04 11:40:00,30.65,30.66,30.63,30.64,26800.0,25.4437,25.452,25.4271,25.4354,26800.0
2010-03-04 11:50:00,30.64,30.68,30.63,30.65,44000.0,25.4354,25.4686,25.4271,25.4437,44000.0
2010-03-04 12:00:00,30.65,30.68,30.63,30.67,48200.0,25.4437,25.4686,25.4271,25.4603,48200.0
2010-03-04 12:10:00,30.67,30.68,30.65,30.66,26200.0,25.4603,25.4686,25.4437,25.452,26200.0
2010-03-04 12:20:00,30.66,30.7,30.65,30.67,26200.0,25.452,25.4852,25.4437,25.4603,26200.0
2010-03-04 12:30:00,30.67,30.68,30.65,30.65,16800.0,25.4603,25.4686,25.4437,25.4437,16800.0
2010-03-04 12:40:00,30.65,30.68,30.65,30.68,20800.0,25.4437,25.4686,25.4437,25.4686,20800.0
2010-03-04 12:50:00,30.68,30.69,30.67,30.69,23800.0,25.4686,25.4769,25.4603,25.4769,23800.0
2010-03-04 13:00:00,30.69,30.72,30.65,30.71,24200.0,25.4769,25.5018,25.4437,25.4935,24200.0
2010-03-04 13:10:00,30.71,30.71,30.68,30.68,25000.0,25.4935,25.4935,25.4686,25.4686,25000.0
2010-03-04 13:20:00,30.68,30.68,30.65,30.65,65000.0,25.4686,25.4686,25.4437,25.4437,65000.0
2010-03-04 13:30:00,30.65,30.65,30.61,30.62,49400.0,25.4437,25.4437,25.4105,25.4188,49400.0
2010-03-04 13:40:00,30.63,30.63,30.55,30.56,75200.0,25.4271,25.4271,25.3607,25.369,75200.0
2010-03-04 13:50:00,30.55,30.58,30.53,30.54,113200.0,25.3607,25.3856,25.3441,25.3524,113200.0
2010-03-04 14:00:00,30.54,30.56,30.5,30.54,94800.0,25.3524,25.369,25.3192,25.3524,94800.0
2010-03-04 14:10:00,30.53,30.59,30.52,30.59,44800.0,25.3441,25.3939,25.3358,25.3939,44800.0
2010-03-04 14:20:00,30.59,30.6,30.54,30.6,35400.0,25.3939,25.4022,25.3524,25.4022,35400.0
2010-03-04 14:30:00,30.6,30.65,30.59,30.61,68000.0,25.4022,25.4437,25.3939,25.4105,68000.0
2010-03-04 14:40:00,30.61,30.65,30.6,30.61,65600.0,25.4105,25.4437,25.4022,25.4105,65600.0
2010-03-04 14:50:00,30.61,30.67,30.61,30.67,25000.0,25.4105,25.4603,25.4105,25.4603,25000.0
2010-03-04 15:00:00,30.67,30.67,30.64,30.66,33600.0,25.4603,25.4603,25.4354,25.452,33600.0
2010-03-04 15:10:00,30.66,30.67,30.65,30.67,13200.0,25.452,25.4603,25.4437,25.4603,13200.0
2010-03-04 15:20:00,30.67,30.67,30.63,30.65,28800.0,25.4603,25.4603,25.4271,25.4437,28800.0
2010-03-04 15:30:00,30.65,30.67,30.62,30.67,62600.0,25.4437,25.4603,25.4188,25.4603,62600.0
2010-03-04 15:40:00,30.67,30.75,30.65,30.66,162200.0,25.4603,25.5267,25.4437,25.452,162200.0
2010-03-04 15:50:00,30.67,30.67,30.54,30.56,443400.0,25.4603,25.4603,25.3524,25.369,443400.0
2010-03-05 09:30:00,30.72,30.75,30.18,30.64,112200.0,25.5018,25.5267,25.0536,25.4354,112200.0
2010-03-05 09:40:00,30.6,30.83,30.54,30.83,67200.0,25.4022,25.5932,25.3524,25.5932,67200.0
2010-03-05 09:50:00,30.83,30.88,30.83,30.85,48400.0,25.5932,25.6347,25.5932,25.6098,48400.0
2010-03-05 10:00:00,30.86,30.95,30.86,30.86,104800.0,25.6181,25.6928,25.6181,25.6181,104800.0
2010-03-05 10:10:00,30.86,30.9,30.83,30.85,73200.0,25.6181,25.6513,25.5932,25.6098,73200.0
2010-03-05 10:20:00,30.86,30.95,30.86,30.93,52000.0,25.6181,25.6928,25.6181,25.6762,52000.0
2010-03-05 10:30:00,30.93,30.95,30.9,30.94,54400.0,25.6762,25.6928,25.6513,25.6845,54400.0
2010-03-05 10:40:00,30.95,30.95,30.91,30.93,26600.0,25.6928,25.6928,25.6596,25.6762,26600.0
2010-03-05 10:50:00,30.93,30.96,30.93,30.93,32600.0,25.6762,25.7011,25.6762,25.6762,32600.0
2010-03-05 11:00:00,30.95,30.96,30.91,30.96,43200.0,25.6928,25.7011,25.6596,25.7011,43200.0
2010-03-05 11:10:00,30.96,30.97,30.95,30.97,30200.0,25.7011,25.7094,25.6928,25.7094,30200.0
2010-03-05 11:20:00,30.97,30.97,30.92,30.93,22600.0,25.7094,25.7094,25.6679,25.6762,22600.0
2010-03-05 11:30:00,30.93,30.95,30.91,30.93,30200.0,25.6762,25.6928,25.6596,25.6762,30200.0
2010-03-05 11:40:00,30.92,30.93,30.88,30.9,27200.0,25.6679,25.6762,25.6347,25.6513,27200.0
2010-03-05 11:50:00,30.89,30.89,30.87,30.89,20000.0,25.643,25.643,25.6264,25.643,20000.0
2010-03-05 12:00:00,30.89,30.92,30.88,30.9,50800.0,25.643,25.6679,25.6347,25.6513,50800.0
2010-03-05 12:10:00,30.9,30.92,30.87,30.91,14000.0,25.6513,25.6679,25.6264,25.6596,14000.0
2010-03-05 12:20:00,30.91,30.92,30.89,30.89,17800.0,25.6596,25.6679,25.643,25.643,17800.0
2010-03-05 12:30:00,30.89,30.89,30.86,30.86,29200.0,25.643,25.643,25.6181,25.6181,29200.0
2010-03-05 12:40:00,30.87,30.89,30.83,30.83,42800.0,25.6264,25.643,25.5932,25.5932,42800.0
2010-03-05 12:50:00,30.83,30.84,30.78,30.78,57800.0,25.5932,25.6015,25.5516,25.5516,57800.0
2010-03-05 13:00:00,30.79,30.79,30.75,30.75,57600.0,25.5599,25.5599,25.5267,25.5267,57600.0
2010-03-05 13:10:00,30.75,30.79,30.74,30.77,37800.0,25.5267,25.5599,25.5184,25.5433,37800.0
2010-03-05 13:20:00,30.77,30.78,30.74,30.74,28000.0,25.5433,25.5516,25.5184,25.5184,28000.0
2010-03-05 13:30:00,30.73,30.73,30.69,30.7,61200.0,25.5101,25.5101,25.4769,25.4852,61200.0
2010-03-05 13:40:00,30.7,30.73,30.7,30.71,30000.0,25.4852,25.5101,25.4852,25.4935,30000.0
2010-03-05 13:50:00,30.72,30.75,30.72,30.75,29000.0,25.5018,25.5267,25.5018,25.5267,29000.0
2010-03-05 14:00:00,30.75,30.77,30.71,30.74,31800.0,25.5267,25.5433,25.4935,25.5184,31800.0
2010-03-05 14:10:00,30.73,30.73,30.68,30.68,47400.0,25.5101,25.5101,25.4686,25.4686,47400.0
2010-03-05 14:20:00,30.68,30.71,30.66,30.71,29800.0,25.4686,25.4935,25.452,25.4935,29800.0
2010-03-05 14:30:00,30.71,30.73,30.67,30.72,48200.0,25.4935,25.5101,25.4603,25.5018,48200.0
2010-03-05 14:40:00,30.72,30.75,30.72,30.74,91200.0,25.5018,25.5267,25.5018,25.5184,91200.0
2010-03-05 14:50:00,30.74,30.75,30.73,30.75,48200.0,25.5184,25.5267,25.5101,25.5267,48200.0
2010-03-05 15:00:00,30.75,30.81,30.74,30.74,156200.0,25.5267,25.5766,25.5184,25.5184,156200.0
2010-03-05 15:10:00,30.75,30.77,30.73,30.75,69600.0,25.5267,25.5433,25.5101,25.5267,69600.0
2010-03-05 15:20:00,30.75,30.75,30.68,30.7,109600.0,25.5267,25.5267,25.4686,25.4852,109600.0
2010-03-05 15:30:00,30.7,30.75,30.67,30.75,213600.0,25.4852,25.5267,25.4603,25.5267,213600.0
2010-03-05 15:40:00,30.75,30.83,30.75,30.83,161400.0,25.5267,25.5932,25.5267,25.5932,161400.0
2010-03-05 15:50:00,30.82,30.86,30.8,30.82,217800.0,25.5849,25.6181,25.5682,25.5849,217800.0
2010-03-08 09:30:00,31.0,31.0,30.65,30.78,206600.0,25.7343,25.7343,25.4437,25.5516,206600.0
2010-03-08 09:40:00,30.79,30.91,30.79,30.84,53000.0,25.5599,25.6596,25.5599,25.6015,53000.0
2010-03-08 09:50:00,30.83,30.86,30.83,30.85,34600.0,25.5932,25.6181,25.5932,25.6098,34600.0
2010-03-08 10:00:00,30.84,30.91,30.83,30.9,54600.0,25.6015,25.6596,25.5932,25.6513,54600.0
2010-03-08 10:10:00,30.91,30.99,30.9,30.99,59800.0,25.6596,25.726,25.6513,25.726,59800.0
2010-03-08 10:20:00,31.0,31.05,31.0,31.01,94600.0,25.7343,25.7758,25.7343,25.7426,94600.0
2010-03-08 10:30:00,31.02,31.03,30.98,31.02,66600.0,25.7509,25.7592,25.7177,25.7509,66600.0
2010-03-08 10:40:00,31.02,31.02,30.93,31.01,41000.0,25.7509,25.7509,25.6762,25.7426,41000.0
2010-03-08 10:50:00,31.02,31.07,31.01,31.06,22400.0,25.7509,25.7924,25.7426,25.7841,22400.0
2010-03-08 11:00:00,31.05,31.06,31.02,31.02,26000.0,25.7758,25.7841,25.7509,25.7509,26000.0
2010-03-08 11:10:00,31.02,31.02,30.98,30.99,23400.0,25.7509,25.7509,25.7177,25.726,23400.0
2010-03-08 11:20:00,30.99,31.02,30.98,31.02,25400.0,25.726,25.7509,25.7177,25.7509,25400.0
2010-03-08 11:30:00,31.01,31.04,30.98,31.01,28400.0,25.7426,25.7675,25.7177,25.7426,28400.0
2010-03-08 11:40:00,31.02,31.05,31.0,31.04,20000.0,25.7509,25.7758,25.7343,25.7675,20000.0
2010-03-08 11:50:00,31.04,31.04,31.0,31.01,22200.0,25.7675,25.7675,25.7343,25.7426,22200.0
2010-03-08 12:00:00,31.01,31.04,31.0,31.03,19800.0,25.7426,25.7675,25.7343,25.7592,19800.0
2010-03-08 12:10:00,31.04,31.07,31.03,31.05,22400.0,25.7675,25.7924,25.7592,25.7758,22400.0
2010-03-08 12:20:00,31.05,31.09,31.05,31.08,37400.0,25.7758,25.809,25.7758,25.8007,37400.0
2010-03-08 12:30:00,31.08,31.09,31.06,31.08,22200.0,25.8007,25.809,25.7841,25.8007,22200.0
2010-03-08 12:40:00,31.08,31.08,31.0,31.06,38000.0,25.8007,25.8007,25.7343,25.7841,38000.0
2010-03-08 12:50:00,31.06,31.09,31.06,31.09,26800.0,25.7841,25.809,25.7841,25.809,26800.0
2010-03-08 13:00:00,31.09,31.09,31.06,31.06,33800.0,25.809,25.809,25.7841,25.7841,33800.0
2010-03-08 13:10:00,31.06,31.09,31.06,31.08,28400.0,25.7841,25.809,25.7841,25.8007,28400.0
2010-03-08 13:20:00,31.08,31.09,31.07,31.09,20000.0,25.8007,25.809,25.7924,25.809,20000.0
2010-03-08 13:30:00,31.09,31.1,31.08,31.09,25200.0,25.809,25.8173,25.8007,25.809,25200.0
2010-03-08 13:40:00,31.09,31.11,31.09,31.1,39800.0,25.809,25.8256,25.809,25.8173,39800.0
2010-03-08 13:50:00,31.11,31.11,31.08,31.08,41200.0,25.8256,25.8256,25.8007,25.8007,41200.0
2010-03-08 14:00:00,31.08,31.1,31.07,31.07,41800.0,25.8007,25.8173,25.7924,25.7924,41800.0
2010-03-08 14:10:00,31.07,31.08,31.03,31.05,50200.0,25.7924,25.8007,25.7592,25.7758,50200.0
2010-03-08 14:20:00,31.04,31.05,31.02,31.03,68800.0,25.7675,25.7758,25.7509,25.7592,68800.0
2010-03-08 14:30:00,31.03,31.04,31.02,31.04,172600.0,25.7592,25.7675,25.7509,25.7675,172600.0
2010-03-08 14:40:00,31.04,31.07,31.03,31.03,47800.0,25.7675,25.7924,25.7592,25.7592,47800.0
2010-03-08 14:50:00,31.03,31.09,31.03,31.06,90600.0,25.7592,25.809,25.7592,25.7841,90600.0
2010-03-08 15:00:00,31.06,31.1,31.06,31.1,99800.0,25.7841,25.8173,25.7841,25.8173,99800.0
2010-03-08 15:10:00,31.1,31.11,31.09,31.11,104400.0,25.8173,25.8256,25.809,25.8256,104400.0
2010-03-08 15:20:00,31.11,31.15,31.09,31.1,282800.0,25.8256,25.8588,25.809,25.8173,282800.0
2010-03-08 15:30:00,31.11,31.14,31.11,31.13,144200.0,25.8256,25.8505,25.8256,25.8422,144200.0
2010-03-08 15:40:00,31.14,31.15,31.11,31.13,155000.0,25.8505,25.8588,25.8256,25.8422,155000.0
2010-03-08 15:50:00,31.13,31.18,31.11,31.16,241600.0,25.8422,25.8837,25.8256,25.8671,241600.0
2010-03-09 09:30:00,31.0,31.05,30.91,31.05,102000.0,25.7343,25.7758,25.6596,25.7758,102000.0
2010-03-09 09:40:00,31.05,31.09,30.99,31.08,35800.0,25.7758,25.809,25.726,25.8007,35800.0
2010-03-09 09:50:00,31.08,31.08,31.03,31.03,37400.0,25.8007,25.8007,25.7592,25.7592,37400.0
2010-03-09 10:00:00,31.03,31.08,31.0,31.02,45000.0,25.7592,25.8007,25.7343,25.7509,45000.0
2010-03-09 10:10:00,31.02,31.04,30.99,30.99,40000.0,25.7509,25.7675,25.726,25.726,40000.0
2010-03-09 10:20:00,30.99,31.0,30.97,31.0,22200.0,25.726,25.7343,25.7094,25.7343,22200.0
2010-03-09 10:30:00,31.0,31.01,30.95,30.95,52000.0,25.7343,25.7426,25.6928,25.6928,52000.0
2010-03-09 10:40:00,30.96,31.03,30.96,30.98,51600.0,25.7011,25.7592,25.7011,25.7177,51600.0
2010-03-09 10:50:00,30.98,31.03,30.98,31.03,30800.0,25.7177,25.7592,25.7177,25.7592,30800.0
2010-03-09 11:00:00,31.03,31.03,30.98,31.0,47800.0,25.7592,25.7592,25.7177,25.7343,47800.0
2010-03-09 11:10:00,31.01,31.03,30.97,30.98,50600.0,25.7426,25.7592,25.7094,25.7177,50600.0
2010-03-09 11:20:00,30.98,30.99,30.95,30.95,56600.0,25.7177,25.726,25.6928,25.6928,56600.0
2010-03-09 11:30:00,30.95,30.96,30.92,30.95,105400.0,25.6928,25.7011,25.6679,25.6928,105400.0
2010-03-09 11:40:00,30.95,30.96,30.93,30.95,81000.0,25.6928,25.7011,25.6762,25.6928,81000.0
2010-03-09 11:50:00,30.95,30.96,30.95,30.96,65000.0,25.6928,25.7011,25.6928,25.7011,65000.0
2010-03-09 12:00:00,30.95,30.98,30.95,30.97,82000.0,25.6928,25.7177,25.6928,25.7094,82000.0
2010-03-09 12:10:00,30.97,30.99,30.96,30.99,42200.0,25.7094,25.726,25.7011,25.726,42200.0
2010-03-09 12:20:00,30.99,30.99,30.95,30.95,54400.0,25.726,25.726,25.6928,25.6928,54400.0
2010-03-09 12:30:00,30.95,30.97,30.93,30.95,52400.0,25.6928,25.7094,25.6762,25.6928,52400.0
2010-03-09 12:40:00,30.96,30.98,30.96,30.98,86000.0,25.7011,25.7177,25.7011,25.7177,86000.0
2010-03-09 12:50:00,30.97,30.99,30.96,30.97,59400.0,25.7094,25.726,25.7011,25.7094,59400.0
2010-03-09 13:00:00,30.97,31.0,30.97,30.98,112600.0,25.7094,25.7343,25.7094,25.7177,112600.0
2010-03-09 13:10:00,30.97,30.97,30.92,30.93,66600.0,25.7094,25.7094,25.6679,25.6762,66600.0
2010-03-09 13:20:00,30.93,30.96,30.93,30.96,20600.0,25.6762,25.7011,25.6762,25.7011,20600.0
2010-03-09 13:30:00,30.96,30.97,30.93,30.93,44400.0,25.7011,25.7094,25.6762,25.6762,44400.0
2010-03-09 13:40:00,30.93,30.93,30.91,30.93,44400.0,25.6762,25.6762,25.6596,25.6762,44400.0
2010-03-09 13:50:00,30.93,30.95,30.91,30.92,24400.0,25.6762,25.6928,25.6596,25.6679,24400.0
2010-03-09 14:00:00,30.92,30.95,30.91,30.93,72000.0,25.6679,25.6928,25.6596,25.6762,72000.0
2010-03-09 14:10:00,30.93,30.94,30.91,30.91,34400.0,25.6762,25.6845,25.6596,25.6596,34400.0
2010-03-09 14:20:00,30.91,30.93,30.85,30.86,108200.0,25.6596,25.6762,25.6098,25.6181,108200.0
2010-03-09 14:30:00,30.86,30.92,30.86,30.91,66000.0,25.6181,25.6679,25.6181,25.6596,66000.0
2010-03-09 14:40:00,30.91,30.91,30.88,30.9,36000.0,25.6596,25.6596,25.6347,25.6513,36000.0
2010-03-09 14:50:00,30.91,30.91,30.85,30.85,61200.0,25.6596,25.6596,25.6098,25.6098,61200.0
2010-03-09 15:00:00,30.86,30.91,30.86,30.9,42400.0,25.6181,25.6596,25.6181,25.6513,42400.0
2010-03-09 15:10:00,30.9,30.9,30.78,30.8,62800.0,25.6513,25.6513,25.5516,25.5682,62800.0
2010-03-09 15:20:00,30.81,30.82,30.73,30.78,69400.0,25.5766,25.5849,25.5101,25.5516,69400.0
2010-03-09 15:30:00,30.78,30.84,30.78,30.81,45000.0,25.5516,25.6015,25.5516,25.5766,45000.0
2010-03-09 15:40:00,30.81,30.84,30.79,30.83,127200.0,25.5766,25.6015,25.5599,25.5932,127200.0
2010-03-09 15:50:00,30.83,30.88,30.81,30.83,175400.0,25.5932,25.6347,25.5766,25.5932,175400.0
2010-03-10 09:30:00,30.73,30.86,30.66,30.8,116600.0,25.5101,25.6181,25.452,25.5682,116600.0
2010-03-10 09:40:00,30.78,30.85,30.78,30.82,64800.0,25.5516,25.6098,25.5516,25.5849,64800.0
2010-03-10 09:50:00,30.82,30.83,30.78,30.8,53800.0,25.5849,25.5932,25.5516,25.5682,53800.0
2010-03-10 10:00:00,30.8,30.83,30.77,30.82,50400.0,25.5682,25.5932,25.5433,25.5849,50400.0
2010-03-10 10:10:00,30.82,30.82,30.73,30.73,52600.0,25.5849,25.5849,25.5101,25.5101,52600.0
2010-03-10 10:20:00,30.74,30.86,30.73,30.85,46800.0,25.5184,25.6181,25.5101,25.6098,46800.0
2010-03-10 10:30:00,30.85,30.94,30.85,30.89,42200.0,25.6098,25.6845,25.6098,25.643,42200.0
2010-03-10 10:40:00,30.89,30.98,30.86,30.93,72600.0,25.643,25.7177,25.6181,25.6762,72600.0
2010-03-10 10:50:00,30.92,30.98,30.92,30.96,26600.0,25.6679,25.7177,25.6679,25.7011,26600.0
2010-03-10 11:00:00,30.96,31.03,30.96,30.97,45000.0,25.7011,25.7592,25.7011,25.7094,45000.0
2010-03-10 11:10:00,30.97,30.99,30.89,30.92,64200.0,25.7094,25.726,25.643,25.6679,64200.0
2010-03-10 11:20:00,30.93,30.94,30.86,30.88,94600.0,25.6762,25.6845,25.6181,25.6347,94600.0
2010-03-10 11:30:00,30.88,30.91,30.84,30.84,46800.0,25.6347,25.6596,25.6015,25.6015,46800.0
2010-03-10 11:40:00,30.85,30.9,30.83,30.86,48000.0,25.6098,25.6513,25.5932,25.6181,48000.0
2010-03-10 11:50:00,30.86,30.9,30.86,30.89,44000.0,25.6181,25.6513,25.6181,25.643,44000.0
2010-03-10 12:00:00,30.88,30.92,30.86,30.86,77600.0,25.6347,25.6679,25.6181,25.6181,77600.0
2010-03-10 12:10:00,30.86,30.88,30.82,30.85,44400.0,25.6181,25.6347,25.5849,25.6098,44400.0
2010-03-10 12:20:00,30.85,30.89,30.81,30.81,32400.0,25.6098,25.643,25.5766,25.5766,32400.0
2010-03-10 12:30:00,30.81,30.85,30.77,30.85,35400.0,25.5766,25.6098,25.5433,25.6098,35400.0
2010-03-10 12:40:00,30.85,30.85,30.8,30.84,24200.0,25.6098,25.6098,25.5682,25.6015,24200.0
2010-03-10 12:50:00,30.83,30.89,30.82,30.88,32000.0,25.5932,25.643,25.5849,25.6347,32000.0
2010-03-10 13:00:00,30.86,30.88,30.85,30.86,13000.0,25.6181,25.6347,25.6098,25.6181,13000.0
2010-03-10 13:10:00,30.85,30.93,30.84,30.89,32400.0,25.6098,25.6762,25.6015,25.643,32400.0
2010-03-10 13:20:00,30.89,30.9,30.88,30.88,29800.0,25.643,25.6513,25.6347,25.6347,29800.0
2010-03-10 13:30:00,30.88,30.89,30.84,30.85,21000.0,25.6347,25.643,25.6015,25.6098,21000.0
2010-03-10 13:40:00,30.85,30.88,30.84,30.84,34800.0,25.6098,25.6347,25.6015,25.6015,34800.0
2010-03-10 13:50:00,30.84,30.84,30.8,30.81,28200.0,25.6015,25.6015,25.5682,25.5766,28200.0
2010-03-10 14:00:00,30.81,30.9,30.81,30.87,61200.0,25.5766,25.6513,25.5766,25.6264,61200.0
2010-03-10 14:10:00,30.87,30.89,30.85,30.89,39400.0,25.6264,25.643,25.6098,25.643,39400.0
2010-03-10 14:20:00,30.88,30.91,30.86,30.9,35400.0,25.6347,25.6596,25.6181,25.6513,35400.0
2010-03-10 14:30:00,30.9,30.92,30.89,30.9,26600.0,25.6513,25.6679,25.643,25.6513,26600.0
2010-03-10 14:40:00,30.9,30.92,30.89,30.9,56000.0,25.6513,25.6679,25.643,25.6513,56000.0
2010-03-10 14:50:00,30.9,30.91,30.86,30.87,55200.0,25.6513,25.6596,25.6181,25.6264,55200.0
2010-03-10 15:00:00,30.88,30.91,30.86,30.89,71200.0,25.6347,25.6596,25.6181,25.643,71200.0
2010-03-10 15:10:00,30.9,30.93,30.89,30.9,69800.0,25.6513,25.6762,25.643,25.6513,69800.0
2010-03-10 15:20:00,30.9,30.92,30.84,30.84,63600.0,25.6513,25.6679,25.6015,25.6015,63600.0
2010-03-10 15:30:00,30.83,30.91,30.8,30.88,169400.0,25.5932,25.6596,25.5682,25.6347,169400.0
2010-03-10 15:40:00,30.88,30.93,30.87,30.91,185000.0,25.6347,25.6762,25.6264,25.6596,185000.0
2010-03-10 15:50:00,30.91,30.98,30.91,30.93,73600.0,25.6596,25.7177,25.6596,25.6762,73600.0
2010-03-11 09:30:00,30.87,30.92,30.85,30.89,55800.0,25.6264,25.6679,25.6098,25.643,55800.0
2010-03-11 09:40:00,30.89,30.92,30.88,30.88,52400.0,25.643,25.6679,25.6347,25.6347,52400.0
2010-03-11 09:50:00,30.88,30.93,30.88,30.93,103800.0,25.6347,25.6762,25.6347,25.6762,103800.0
2010-03-11 10:00:00,30.93,31.0,30.92,31.0,66600.0,25.6762,25.7343,25.6679,25.7343,66600.0
2010-03-11 10:10:00,30.99,31.08,30.98,31.04,175800.0,25.726,25.8007,25.7177,25.7675,175800.0
2010-03-11 10:20:00,31.05,31.12,31.02,31.1,113400.0,25.7758,25.8339,25.7509,25.8173,113400.0
2010-03-11 10:30:00,31.09,31.14,31.09,31.13,35200.0,25.809,25.8505,25.809,25.8422,35200.0
2010-03-11 10:40:00,31.13,31.23,31.12,31.18,92000.0,25.8422,25.9252,25.8339,25.8837,92000.0
2010-03-11 10:50:00,31.18,31.27,31.17,31.25,88200.0,25.8837,25.9584,25.8754,25.9418,88200.0
2010-03-11 11:00:00,31.25,31.26,31.22,31.25,46600.0,25.9418,25.9501,25.9169,25.9418,46600.0
2010-03-11 11:10:00,31.25,31.25,31.2,31.23,43600.0,25.9418,25.9418,25.9003,25.9252,43600.0
2010-03-11 11:20:00,31.24,31.28,31.21,31.21,59400.0,25.9335,25.9667,25.9086,25.9086,59400.0
2010-03-11 11:30:00,31.21,31.22,31.19,31.21,65600.0,25.9086,25.9169,25.892,25.9086,65600.0
2010-03-11 11:40:00,31.2,31.22,31.18,31.21,55200.0,25.9003,25.9169,25.8837,25.9086,55200.0
2010-03-11 11:50:00,31.21,31.21,31.18,31.21,38800.0,25.9086,25.9086,25.8837,25.9086,38800.0
2010-03-11 12:00:00,31.21,31.22,31.18,31.22,103000.0,25.9086,25.9169,25.8837,25.9169,103000.0
2010-03-11 12:10:00,31.21,31.22,31.15,31.18,144000.0,25.9086,25.9169,25.8588,25.8837,144000.0
2010-03-11 12:20:00,31.18,31.18,31.13,31.14,73800.0,25.8837,25.8837,25.8422,25.8505,73800.0
2010-03-11 12:30:00,31.14,31.22,31.14,31.22,32600.0,25.8505,25.9169,25.8505,25.9169,32600.0
2010-03-11 12:40:00,31.22,31.26,31.22,31.23,32400.0,25.9169,25.9501,25.9169,25.9252,32400.0
2010-03-11 12:50:00,31.24,31.25,31.2,31.25,29800.0,25.9335,25.9418,25.9003,25.9418,29800.0
2010-03-11 13:00:00,31.25,31.27,31.23,31.27,47200.0,25.9418,25.9584,25.9252,25.9584,47200.0
2010-03-11 13:10:00,31.27,31.3,31.26,31.29,26800.0,25.9584,25.9833,25.9501,25.975,26800.0
2010-03-11 13:20:00,31.29,31.3,31.27,31.29,12000.0,25.975,25.9833,25.9584,25.975,12000.0
2010-03-11 13:30:00,31.29,31.32,31.27,31.32,29400.0,25.975,25.9999,25.9584,25.9999,29400.0
2010-03-11 13:40:00,31.32,31.34,31.29,31.34,27600.0,25.9999,26.0165,25.975,26.0165,27600.0
2010-03-11 13:50:00,31.34,31.35,31.3,31.32,46800.0,26.0165,26.0248,25.9833,25.9999,46800.0
2010-03-11 14:00:00,31.32,31.32,31.27,31.28,25800.0,25.9999,25.9999,25.9584,25.9667,25800.0
2010-03-11 14:10:00,31.28,31.31,31.25,31.27,45400.0,25.9667,25.9916,25.9418,25.9584,45400.0
2010-03-11 14:20:00,31.28,31.33,31.28,31.33,18000.0,25.9667,26.0082,25.9667,26.0082,18000.0
2010-03-11 14:30:00,31.33,31.42,31.33,31.4,63400.0,26.0082,26.0829,26.0082,26.0663,63400.0
2010-03-11 14:40:00,31.4,31.41,31.36,31.39,31800.0,26.0663,26.0746,26.0331,26.058,31800.0
2010-03-11 14:50:00,31.39,31.44,31.38,31.42,53800.0,26.058,26.0995,26.0497,26.0829,53800.0
2010-03-11 15:00:00,31.42,31.48,31.42,31.47,93800.0,26.0829,26.1327,26.0829,26.1244,93800.0
2010-03-11 15:10:00,31.47,31.49,31.45,31.49,104600.0,26.1244,26.141,26.1078,26.141,104600.0
2010-03-11 15:20:00,31.49,31.49,31.47,31.48,71400.0,26.141,26.141,26.1244,26.1327,71400.0
2010-03-11 15:30:00,31.48,31.48,31.45,31.48,100200.0,26.1327,26.1327,26.1078,26.1327,100200.0
2010-03-11 15:40:00,31.48,31.5,31.47,31.5,118400.0,26.1327,26.1493,26.1244,26.1493,118400.0
2010-03-11 15:50:00,31.49,31.64,31.49,31.61,592400.0,26.141,26.2656,26.141,26.2407,592400.0
2010-03-12 09:30:00,31.68,31.75,31.6,31.61,165600.0,26.2988,26.3569,26.2324,26.2407,165600.0
2010-03-12 09:40:00,31.61,31.7,31.6,31.68,93400.0,26.2407,26.3154,26.2324,26.2988,93400.0
2010-03-12 09:50:00,31.68,31.78,31.61,31.65,73200.0,26.2988,26.3818,26.2407,26.2739,73200.0
2010-03-12 10:00:00,31.65,31.65,31.5,31.51,87800.0,26.2739,26.2739,26.1493,26.1576,87800.0
2010-03-12 10:10:00,31.51,31.57,31.48,31.51,55600.0,26.1576,26.2075,26.1327,26.1576,55600.0
2010-03-12 10:20:00,31.51,31.58,31.5,31.55,59400.0,26.1576,26.2158,26.1493,26.1909,59400.0
2010-03-12 10:30:00,31.55,31.59,31.5,31.59,55800.0,26.1909,26.2241,26.1493,26.2241,55800.0
2010-03-12 10:40:00,31.59,31.59,31.53,31.55,41400.0,26.2241,26.2241,26.1742,26.1909,41400.0
2010-03-12 10:50:00,31.55,31.56,31.5,31.53,24600.0,26.1909,26.1992,26.1493,26.1742,24600.0
2010-03-12 11:00:00,31.52,31.58,31.52,31.58,38600.0,26.1659,26.2158,26.1659,26.2158,38600.0
2010-03-12 11:10:00,31.57,31.59,31.54,31.55,74800.0,26.2075,26.2241,26.1826,26.1909,74800.0
2010-03-12 11:20:00,31.56,31.57,31.54,31.56,24600.0,26.1992,26.2075,26.1826,26.1992,24600.0
2010-03-12 11:30:00,31.57,31.59,31.53,31.58,32400.0,26.2075,26.2241,26.1742,26.2158,32400.0
2010-03-12 11:40:00,31.58,31.62,31.58,31.58,38400.0,26.2158,26.249,26.2158,26.2158,38400.0
2010-03-12 11:50:00,31.58,31.66,31.58,31.64,74400.0,26.2158,26.2822,26.2158,26.2656,74400.0
2010-03-12 12:00:00,31.64,31.65,31.61,31.64,48600.0,26.2656,26.2739,26.2407,26.2656,48600.0
2010-03-12 12:10:00,31.64,31.64,31.61,31.61,22200.0,26.2656,26.2656,26.2407,26.2407,22200.0
2010-03-12 12:20:00,31.61,31.67,31.59,31.67,15000.0,26.2407,26.2905,26.2241,26.2905,15000.0
2010-03-12 12:30:00,31.67,31.68,31.62,31.63,17800.0,26.2905,26.2988,26.249,26.2573,17800.0
2010-03-12 12:40:00,31.63,31.67,31.62,31.65,24200.0,26.2573,26.2905,26.249,26.2739,24200.0
2010-03-12 12:50:00,31.67,31.67,31.64,31.66,27800.0,26.2905,26.2905,26.2656,26.2822,27800.0
2010-03-12 13:00:00,31.66,31.66,31.65,31.66,14200.0,26.2822,26.2822,26.2739,26.2822,14200.0
2010-03-12 13:10:00,31.67,31.7,31.67,31.67,14800.0,26.2905,26.3154,26.2905,26.2905,14800.0
2010-03-12 13:20:00,31.67,31.72,31.67,31.71,18200.0,26.2905,26.332,26.2905,26.3237,18200.0
2010-03-12 13:30:00,31.71,31.73,31.7,31.72,20400.0,26.3237,26.3403,26.3154,26.332,20400.0
2010-03-12 13:40:00,31.72,31.74,31.71,31.74,30000.0,26.332,26.3486,26.3237,26.3486,30000.0
2010-03-12 13:50:00,31.74,31.74,31.64,31.71,36200.0,26.3486,26.3486,26.2656,26.3237,36200.0
2010-03-12 14:00:00,31.72,31.72,31.68,31.71,22600.0,26.332,26.332,26.2988,26.3237,22600.0
2010-03-12 14:10:00,31.7,31.71,31.67,31.7,30400.0,26.3154,26.3237,26.2905,26.3154,30400.0
2010-03-12 14:20:00,31.7,31.73,31.68,31.72,40400.0,26.3154,26.3403,26.2988,26.332,40400.0
2010-03-12 14:30:00,31.72,31.75,31.72,31.72,28600.0,26.332,26.3569,26.332,26.332,28600.0
2010-03-12 14:40:00,31.71,31.8,31.71,31.75,224400.0,26.3237,26.3984,26.3237,26.3569,224400.0
2010-03-12 14:50:00,31.75,31.76,31.71,31.71,47200.0,26.3569,26.3652,26.3237,26.3237,47200.0
2010-03-12 15:00:00,31.72,31.72,31.7,31.72,37400.0,26.332,26.332,26.3154,26.332,37400.0
2010-03-12 15:10:00,31.72,31.73,31.7,31.71,25400.0,26.332,26.3403,26.3154,26.3237,25400.0
2010-03-12 15:20:00,31.71,31.73,31.67,31.67,52200.0,26.3237,26.3403,26.2905,26.2905,52200.0
2010-03-12 15:30:00,31.67,31.71,31.67,31.7,58600.0,26.2905,26.3237,26.2905,26.3154,58600.0
2010-03-12 15:40:00,31.7,31.75,31.69,31.74,53400.0,26.3154,26.3569,26.3071,26.3486,53400.0
2010-03-12 15:50:00,31.75,31.75,31.71,31.73,102000.0,26.3569,26.3569,26.3237,26.3403,102000.0
2010-03-15 09:30:00,31.76,31.77,31.25,31.61,132200.0,26.3652,26.3735,25.9418,26.2407,132200.0
2010-03-15 09:40:00,31.6,31.7,31.58,31.67,66800.0,26.2324,26.3154,26.2158,26.2905,66800.0
2010-03-15 09:50:00,31.66,31.67,31.55,31.57,69600.0,26.2822,26.2905,26.1909,26.2075,69600.0
2010-03-15 10:00:00,31.57,31.6,31.53,31.59,56200.0,26.2075,26.2324,26.1742,26.2241,56200.0
2010-03-15 10:10:00,31.59,31.6,31.5,31.53,51800.0,26.2241,26.2324,26.1493,26.1742,51800.0
2010-03-15 10:20:00,31.53,31.57,31.5,31.55,139800.0,26.1742,26.2075,26.1493,26.1909,139800.0
2010-03-15 10:30:00,31.55,31.55,31.5,31.5,35600.0,26.1909,26.1909,26.1493,26.1493,35600.0
2010-03-15 10:40:00,31.5,31.52,31.45,31.51,42200.0,26.1493,26.1659,26.1078,26.1576,42200.0
2010-03-15 10:50:00,31.51,31.54,31.48,31.5,34800.0,26.1576,26.1826,26.1327,26.1493,34800.0
2010-03-15 11:00:00,31.5,31.54,31.45,31.48,45600.0,26.1493,26.1826,26.1078,26.1327,45600.0
2010-03-15 11:10:00,31.49,31.5,31.42,31.44,42800.0,26.141,26.1493,26.0829,26.0995,42800.0
2010-03-15 11:20:00,31.44,31.47,31.4,31.43,43400.0,26.0995,26.1244,26.0663,26.0912,43400.0
2010-03-15 11:30:00,31.43,31.45,31.4,31.43,24200.0,26.0912,26.1078,26.0663,26.0912,24200.0
2010-03-15 11:40:00,31.43,31.48,31.41,31.48,27600.0,26.0912,26.1327,26.0746,26.1327,27600.0
2010-03-15 11:50:00,31.49,31.49,31.42,31.44,36000.0,26.141,26.141,26.0829,26.0995,36000.0
2010-03-15 12:00:00,31.43,31.47,31.41,31.46,77200.0,26.0912,26.1244,26.0746,26.1161,77200.0
2010-03-15 12:10:00,31.46,31.48,31.43,31.47,15800.0,26.1161,26.1327,26.0912,26.1244,15800.0
2010-03-15 12:20:00,31.47,31.49,31.44,31.44,19400.0,26.1244,26.141,26.0995,26.0995,19400.0
2010-03-15 12:30:00,31.43,31.46,31.43,31.46,25200.0,26.0912,26.1161,26.0912,26.1161,25200.0
2010-03-15 12:40:00,31.45,31.49,31.43,31.48,48400.0,26.1078,26.141,26.0912,26.1327,48400.0
2010-03-15 12:50:00,31.48,31.52,31.47,31.52,25200.0,26.1327,26.1659,26.1244,26.1659,25200.0
2010-03-15 13:00:00,31.51,31.52,31.46,31.46,45800.0,26.1576,26.1659,26.1161,26.1161,45800.0
2010-03-15 13:10:00,31.46,31.47,31.39,31.43,366600.0,26.1161,26.1244,26.058,26.0912,366600.0
2010-03-15 13:20:00,31.42,31.47,31.36,31.45,289600.0,26.0829,26.1244,26.0331,26.1078,289600.0
2010-03-15 13:30:00,31.45,31.48,31.44,31.47,22000.0,26.1078,26.1327,26.0995,26.1244,22000.0
2010-03-15 13:40:00,31.46,31.47,31.44,31.47,21800.0,26.1161,26.1244,26.0995,26.1244,21800.0
2010-03-15 13:50:00,31.47,31.47,31.45,31.46,17600.0,26.1244,26.1244,26.1078,26.1161,17600.0
2010-03-15 14:00:00,31.45,31.46,31.43,31.46,67600.0,26.1078,26.1161,26.0912,26.1161,67600.0
2010-03-15 14:10:00,31.45,31.48,31.45,31.48,27200.0,26.1078,26.1327,26.1078,26.1327,27200.0
2010-03-15 14:20:00,31.47,31.48,31.46,31.46,35800.0,26.1244,26.1327,26.1161,26.1161,35800.0
2010-03-15 14:30:00,31.45,31.47,31.42,31.46,116400.0,26.1078,26.1244,26.0829,26.1161,116400.0
2010-03-15 14:40:00,31.46,31.5,31.46,31.5,28200.0,26.1161,26.1493,26.1161,26.1493,28200.0
2010-03-15 14:50:00,31.5,31.52,31.48,31.48,72800.0,26.1493,26.1659,26.1327,26.1327,72800.0
2010-03-15 15:00:00,31.49,31.5,31.46,31.46,71200.0,26.141,26.1493,26.1161,26.1161,71200.0
2010-03-15 15:10:00,31.46,31.5,31.46,31.5,147200.0,26.1161,26.1493,26.1161,26.1493,147200.0
2010-03-15 15:20:00,31.5,31.53,31.48,31.5,190000.0,26.1493,26.1742,26.1327,26.1493,190000.0
2010-03-15 15:30:00,31.5,31.52,31.5,31.5,104400.0,26.1493,26.1659,26.1493,26.1493,104400.0
2010-03-15 15:40:00,31.5,31.53,31.5,31.52,296200.0,26.1493,26.1742,26.1493,26.1659,296200.0
2010-03-15 15:50:00,31.52,31.54,31.5,31.54,213000.0,26.1659,26.1826,26.1493,26.1826,213000.0
2010-03-16 09:30:00,31.54,31.66,31.46,31.58,54800.0,26.1826,26.2822,26.1161,26.2158,54800.0
2010-03-16 09:40:00,31.53,31.56,31.43,31.47,40800.0,26.1742,26.1992,26.0912,26.1244,40800.0
2010-03-16 09:50:00,31.49,31.61,31.46,31.61,14400.0,26.141,26.2407,26.1161,26.2407,14400.0
2010-03-16 10:00:00,31.6,31.65,31.57,31.61,74600.0,26.2324,26.2739,26.2075,26.2407,74600.0
2010-03-16 10:10:00,31.61,31.7,31.58,31.58,34600.0,26.2407,26.3154,26.2158,26.2158,34600.0
2010-03-16 10:20:00,31.58,31.68,31.56,31.65,75800.0,26.2158,26.2988,26.1992,26.2739,75800.0
2010-03-16 10:30:00,31.66,31.68,31.64,31.68,53400.0,26.2822,26.2988,26.2656,26.2988,53400.0
2010-03-16 10:40:00,31.68,31.68,31.57,31.57,49800.0,26.2988,26.2988,26.2075,26.2075,49800.0
2010-03-16 10:50:00,31.57,31.62,31.51,31.6,70800.0,26.2075,26.249,26.1576,26.2324,70800.0
2010-03-16 11:00:00,31.6,31.66,31.6,31.65,198800.0,26.2324,26.2822,26.2324,26.2739,198800.0
2010-03-16 11:10:00,31.64,31.7,31.59,31.7,45000.0,26.2656,26.3154,26.2241,26.3154,45000.0
2010-03-16 11:20:00,31.72,31.73,31.68,31.68,20400.0,26.332,26.3403,26.2988,26.2988,20400.0
2010-03-16 11:30:00,31.68,31.72,31.68,31.68,34400.0,26.2988,26.332,26.2988,26.2988,34400.0
2010-03-16 11:40:00,31.69,31.71,31.63,31.63,27200.0,26.3071,26.3237,26.2573,26.2573,27200.0
2010-03-16 11:50:00,31.63,31.63,31.59,31.61,59200.0,26.2573,26.2573,26.2241,26.2407,59200.0
2010-03-16 12:00:00,31.61,31.61,31.57,31.57,44200.0,26.2407,26.2407,26.2075,26.2075,44200.0
2010-03-16 12:10:00,31.58,31.59,31.51,31.56,47600.0,26.2158,26.2241,26.1576,26.1992,47600.0
2010-03-16 12:20:00,31.56,31.56,31.52,31.54,28800.0,26.1992,26.1992,26.1659,26.1826,28800.0
2010-03-16 12:30:00,31.56,31.6,31.55,31.58,40000.0,26.1992,26.2324,26.1909,26.2158,40000.0
2010-03-16 12:40:00,31.58,31.58,31.54,31.55,23600.0,26.2158,26.2158,26.1826,26.1909,23600.0
2010-03-16 12:50:00,31.55,31.56,31.54,31.55,28600.0,26.1909,26.1992,26.1826,26.1909,28600.0
2010-03-16 13:00:00,31.54,31.58,31.54,31.58,26200.0,26.1826,26.2158,26.1826,26.2158,26200.0
2010-03-16 13:10:00,31.59,31.59,31.54,31.55,120200.0,26.2241,26.2241,26.1826,26.1909,120200.0
2010-03-16 13:20:00,31.55,31.57,31.55,31.56,16600.0,26.1909,26.2075,26.1909,26.1992,16600.0
2010-03-16 13:30:00,31.56,31.57,31.54,31.54,25000.0,26.1992,26.2075,26.1826,26.1826,25000.0
2010-03-16 13:40:00,31.55,31.57,31.53,31.53,22800.0,26.1909,26.2075,26.1742,26.1742,22800.0
2010-03-16 13:50:00,31.53,31.58,31.53,31.57,19800.0,26.1742,26.2158,26.1742,26.2075,19800.0
2010-03-16 14:00:00,31.57,31.57,31.48,31.49,19000.0,26.2075,26.2075,26.1327,26.141,19000.0
2010-03-16 14:10:00,31.48,31.6,31.47,31.56,41000.0,26.1327,26.2324,26.1244,26.1992,41000.0
2010-03-16 14:20:00,31.58,31.63,31.55,31.6,60600.0,26.2158,26.2573,26.1909,26.2324,60600.0
2010-03-16 14:30:00,31.6,31.6,31.54,31.57,77000.0,26.2324,26.2324,26.1826,26.2075,77000.0
2010-03-16 14:40:00,31.58,31.61,31.55,31.58,36600.0,26.2158,26.2407,26.1909,26.2158,36600.0
2010-03-16 14:50:00,31.58,31.64,31.56,31.64,46400.0,26.2158,26.2656,26.1992,26.2656,46400.0
2010-03-16 15:00:00,31.64,31.66,31.6,31.6,41200.0,26.2656,26.2822,26.2324,26.2324,41200.0
2010-03-16 15:10:00,31.61,31.66,31.6,31.63,26800.0,26.2407,26.2822,26.2324,26.2573,26800.0
2010-03-16 15:20:00,31.62,31.65,31.61,31.63,54400.0,26.249,26.2739,26.2407,26.2573,54400.0
2010-03-16 15:30:00,31.63,31.67,31.6,31.62,90600.0,26.2573,26.2905,26.2324,26.249,90600.0
2010-03-16 15:40:00,31.62,31.68,31.62,31.68,85600.0,26.249,26.2988,26.249,26.2988,85600.0
2010-03-16 15:50:00,31.68,31.75,31.68,31.74,108600.0,26.2988,26.3569,26.2988,26.3486,108600.0
2010-03-17 09:30:00,31.74,31.77,31.71,31.76,33400.0,26.3486,26.3735,26.3237,26.3652,33400.0
2010-03-17 09:40:00,31.76,31.77,31.71,31.71,37200.0,26.3652,26.3735,26.3237,26.3237,37200.0
2010-03-17 09:50:00,31.72,31.78,31.69,31.78,44600.0,26.332,26.3818,26.3071,26.3818,44600.0
2010-03-17 10:00:00,31.78,31.79,31.75,31.77,15800.0,26.3818,26.3901,26.3569,26.3735,15800.0
2010-03-17 10:10:00,31.77,31.82,31.75,31.82,17600.0,26.3735,26.415,26.3569,26.415,17600.0
2010-03-17 10:20:00,31.82,31.83,31.7,31.8,58600.0,26.415,26.4233,26.3154,26.3984,58600.0
2010-03-17 10:30:00,31.8,31.81,31.75,31.78,37000.0,26.3984,26.4067,26.3569,26.3818,37000.0
2010-03-17 10:40:00,31.78,31.78,31.74,31.75,40400.0,26.3818,26.3818,26.3486,26.3569,40400.0
2010-03-17 10:50:00,31.75,31.78,31.75,31.78,24200.0,26.3569,26.3818,26.3569,26.3818,24200.0
2010-03-17 11:00:00,31.78,31.79,31.77,31.77,48400.0,26.3818,26.3901,26.3735,26.3735,48400.0
2010-03-17 11:10:00,31.78,31.89,31.77,31.89,87200.0,26.3818,26.4731,26.3735,26.4731,87200.0
2010-03-17 11:20:00,31.89,31.93,31.87,31.89,27400.0,26.4731,26.5063,26.4565,26.4731,27400.0
2010-03-17 11:30:00,31.89,31.9,31.83,31.85,14800.0,26.4731,26.4814,26.4233,26.4399,14800.0
2010-03-17 11:40:00,31.86,31.89,31.85,31.88,10600.0,26.4482,26.4731,26.4399,26.4648,10600.0
2010-03-17 11:50:00,31.86,31.89,31.83,31.84,12600.0,26.4482,26.4731,26.4233,26.4316,12600.0
2010-03-17 12:00:00,31.84,31.87,31.82,31.83,11200.0,26.4316,26.4565,26.415,26.4233,11200.0
2010-03-17 12:10:00,31.83,31.92,31.83,31.92,28800.0,26.4233,26.498,26.4233,26.498,28800.0
2010-03-17 12:20:00,31.92,31.99,31.91,31.99,34800.0,26.498,26.5561,26.4897,26.5561,34800.0
2010-03-17 12:30:00,31.98,31.98,31.93,31.95,24600.0,26.5478,26.5478,26.5063,26.5229,24600.0
2010-03-17 12:40:00,31.95,31.99,31.94,31.99,22000.0,26.5229,26.5561,26.5146,26.5561,22000.0
2010-03-17 12:50:00,31.99,32.0,31.96,31.99,27400.0,26.5561,26.5644,26.5312,26.5561,27400.0
2010-03-17 13:00:00,32.0,32.01,31.97,31.98,23000.0,26.5644,26.5727,26.5395,26.5478,23000.0
2010-03-17 13:10:00,31.97,32.0,31.93,31.98,47600.0,26.5395,26.5644,26.5063,26.5478,47600.0
2010-03-17 13:20:00,31.99,32.01,31.97,31.99,29000.0,26.5561,26.5727,26.5395,26.5561,29000.0
2010-03-17 13:30:00,31.99,32.05,31.99,32.04,36800.0,26.5561,26.6059,26.5561,26.5976,36800.0
2010-03-17 13:40:00,32.04,32.1,32.04,32.06,29600.0,26.5976,26.6474,26.5976,26.6142,29600.0
2010-03-17 13:50:00,32.05,32.07,32.01,32.02,36000.0,26.6059,26.6225,26.5727,26.581,36000.0
2010-03-17 14:00:00,32.02,32.06,32.02,32.06,28400.0,26.581,26.6142,26.581,26.6142,28400.0
2010-03-17 14:10:00,32.06,32.08,32.05,32.06,28000.0,26.6142,26.6308,26.6059,26.6142,28000.0
2010-03-17 14:20:00,32.06,32.06,32.03,32.05,31200.0,26.6142,26.6142,26.5893,26.6059,31200.0
2010-03-17 14:30:00,32.05,32.05,31.98,32.0,80000.0,26.6059,26.6059,26.5478,26.5644,80000.0
2010-03-17 14:40:00,32.0,32.01,31.97,31.97,45600.0,26.5644,26.5727,26.5395,26.5395,45600.0
2010-03-17 14:50:00,31.98,32.0,31.93,31.95,45800.0,26.5478,26.5644,26.5063,26.5229,45800.0
2010-03-17 15:00:00,31.95,31.97,31.93,31.96,74600.0,26.5229,26.5395,26.5063,26.5312,74600.0
2010-03-17 15:10:00,31.96,32.0,31.88,31.9,71200.0,26.5312,26.5644,26.4648,26.4814,71200.0
2010-03-17 15:20:00,31.89,31.9,31.86,31.88,58000.0,26.4731,26.4814,26.4482,26.4648,58000.0
2010-03-17 15:30:00,31.89,31.95,31.88,31.93,116800.0,26.4731,26.5229,26.4648,26.5063,116800.0
2010-03-17 15:40:00,31.93,31.93,31.87,31.92,150600.0,26.5063,26.5063,26.4565,26.498,150600.0
2010-03-17 15:50:00,31.92,31.96,31.86,31.95,169000.0,26.498,26.5312,26.4482,26.5229,169000.0
2010-03-18 09:30:00,32.0,32.11,31.93,31.93,47800.0,26.5644,26.6557,26.5063,26.5063,47800.0
2010-03-18 09:40:00,31.92,31.92,31.79,31.84,71800.0,26.498,26.498,26.3901,26.4316,71800.0
2010-03-18 09:50:00,31.84,31.88,31.79,31.88,22200.0,26.4316,26.4648,26.3901,26.4648,22200.0
2010-03-18 10:00:00,31.88,31.9,31.75,31.77,61200.0,26.4648,26.4814,26.3569,26.3735,61200.0
2010-03-18 10:10:00,31.77,31.8,31.75,31.79,26800.0,26.3735,26.3984,26.3569,26.3901,26800.0
2010-03-18 10:20:00,31.78,31.85,31.78,31.81,16600.0,26.3818,26.4399,26.3818,26.4067,16600.0
2010-03-18 10:30:00,31.8,31.81,31.7,31.75,34000.0,26.3984,26.4067,26.3154,26.3569,34000.0
2010-03-18 10:40:00,31.73,31.8,31.72,31.8,38200.0,26.3403,26.3984,26.332,26.3984,38200.0
2010-03-18 10:50:00,31.81,31.89,31.8,31.89,40000.0,26.4067,26.4731,26.3984,26.4731,40000.0
2010-03-18 11:00:00,31.9,32.02,31.89,32.0,115600.0,26.4814,26.581,26.4731,26.5644,115600.0
2010-03-18 11:10:00,32.0,32.14,32.0,32.08,101200.0,26.5644,26.6806,26.5644,26.6308,101200.0
2010-03-18 11:20:00,32.08,32.1,32.03,32.1,45200.0,26.6308,26.6474,26.5893,26.6474,45200.0
2010-03-18 11:30:00,32.1,32.1,32.02,32.02,22400.0,26.6474,26.6474,26.581,26.581,22400.0
2010-03-18 11:40:00,32.01,32.02,31.91,31.98,66400.0,26.5727,26.581,26.4897,26.5478,66400.0
2010-03-18 11:50:00,31.98,32.0,31.97,31.98,9800.0,26.5478,26.5644,26.5395,26.5478,9800.0
2010-03-18 12:00:00,31.97,31.98,31.93,31.98,47600.0,26.5395,26.5478,26.5063,26.5478,47600.0
2010-03-18 12:10:00,31.97,31.98,31.93,31.93,24200.0,26.5395,26.5478,26.5063,26.5063,24200.0
2010-03-18 12:20:00,31.93,31.97,31.92,31.95,22000.0,26.5063,26.5395,26.498,26.5229,22000.0
2010-03-18 12:30:00,31.95,31.95,31.87,31.89,27600.0,26.5229,26.5229,26.4565,26.4731,27600.0
2010-03-18 12:40:00,31.9,31.92,31.86,31.92,11000.0,26.4814,26.498,26.4482,26.498,11000.0
2010-03-18 12:50:00,31.91,31.92,31.87,31.91,36600.0,26.4897,26.498,26.4565,26.4897,36600.0
2010-03-18 13:00:00,31.9,31.99,31.9,31.98,23400.0,26.4814,26.5561,26.4814,26.5478,23400.0
2010-03-18 13:10:00,31.97,31.97,31.93,31.94,25400.0,26.5395,26.5395,26.5063,26.5146,25400.0
2010-03-18 13:20:00,31.93,31.94,31.91,31.92,5800.0,26.5063,26.5146,26.4897,26.498,5800.0
2010-03-18 13:30:00,31.93,31.94,31.9,31.9,26000.0,26.5063,26.5146,26.4814,26.4814,26000.0
2010-03-18 13:40:00,31.91,31.92,31.88,31.88,9000.0,26.4897,26.498,26.4648,26.4648,9000.0
2010-03-18 13:50:00,31.89,31.89,31.84,31.86,10000.0,26.4731,26.4731,26.4316,26.4482,10000.0
2010-03-18 14:00:00,31.86,31.86,31.82,31.85,28800.0,26.4482,26.4482,26.415,26.4399,28800.0
2010-03-18 14:10:00,31.85,31.93,31.85,31.92,45600.0,26.4399,26.5063,26.4399,26.498,45600.0
2010-03-18 14:20:00,31.92,31.92,31.89,31.9,10400.0,26.498,26.498,26.4731,26.4814,10400.0
2010-03-18 14:30:00,31.91,31.98,31.91,31.97,16200.0,26.4897,26.5478,26.4897,26.5395,16200.0
2010-03-18 14:40:00,31.97,31.97,31.9,31.91,13800.0,26.5395,26.5395,26.4814,26.4897,13800.0
2010-03-18 14:50:00,31.9,31.91,31.88,31.91,19600.0,26.4814,26.4897,26.4648,26.4897,19600.0
2010-03-18 15:00:00,31.9,31.93,31.89,31.92,19600.0,26.4814,26.5063,26.4731,26.498,19600.0
2010-03-18 15:10:00,31.92,31.93,31.87,31.9,16800.0,26.498,26.5063,26.4565,26.4814,16800.0
2010-03-18 15:20:00,31.9,31.93,31.9,31.92,17200.0,26.4814,26.5063,26.4814,26.498,17200.0
2010-03-18 15:30:00,31.92,31.93,31.86,31.9,47400.0,26.498,26.5063,26.4482,26.4814,47400.0
2010-03-18 15:40:00,31.9,31.92,31.86,31.89,76200.0,26.4814,26.498,26.4482,26.4731,76200.0
2010-03-18 15:50:00,31.89,31.93,31.89,31.9,116200.0,26.4731,26.5063,26.4731,26.4814,116200.0
2010-03-19 09:30:00,31.95,32.1,31.93,31.99,424200.0,26.5229,26.6474,26.5063,26.5561,424200.0
2010-03-19 09:40:00,31.99,31.99,31.78,31.85,69200.0,26.5561,26.5561,26.3818,26.4399,69200.0
2010-03-19 09:50:00,31.85,31.9,31.83,31.85,22800.0,26.4399,26.4814,26.4233,26.4399,22800.0
2010-03-19 10:00:00,31.86,31.86,31.72,31.76,49200.0,26.4482,26.4482,26.332,26.3652,49200.0
2010-03-19 10:10:00,31.75,31.77,31.67,31.69,67400.0,26.3569,26.3735,26.2905,26.3071,67400.0
2010-03-19 10:20:00,31.68,31.68,31.59,31.6,62800.0,26.2988,26.2988,26.2241,26.2324,62800.0
2010-03-19 10:30:00,31.6,31.6,31.52,31.55,87800.0,26.2324,26.2324,26.1659,26.1909,87800.0
2010-03-19 10:40:00,31.56,31.66,31.54,31.6,51400.0,26.1992,26.2822,26.1826,26.2324,51400.0
2010-03-19 10:50:00,31.6,31.61,31.56,31.57,23800.0,26.2324,26.2407,26.1992,26.2075,23800.0
2010-03-19 11:00:00,31.56,31.61,31.56,31.6,32600.0,26.1992,26.2407,26.1992,26.2324,32600.0
2010-03-19 11:10:00,31.59,31.6,31.52,31.55,28600.0,26.2241,26.2324,26.1659,26.1909,28600.0
2010-03-19 11:20:00,31.56,31.65,31.56,31.58,19800.0,26.1992,26.2739,26.1992,26.2158,19800.0
2010-03-19 11:30:00,31.59,31.6,31.54,31.6,28400.0,26.2241,26.2324,26.1826,26.2324,28400.0
2010-03-19 11:40:00,31.6,31.67,31.6,31.64,30600.0,26.2324,26.2905,26.2324,26.2656,30600.0
2010-03-19 11:50:00,31.64,31.68,31.64,31.65,33600.0,26.2656,26.2988,26.2656,26.2739,33600.0
2010-03-19 12:00:00,31.66,31.71,31.65,31.69,19600.0,26.2822,26.3237,26.2739,26.3071,19600.0
2010-03-19 12:10:00,31.7,31.7,31.65,31.66,18200.0,26.3154,26.3154,26.2739,26.2822,18200.0
2010-03-19 12:20:00,31.66,31.67,31.65,31.66,29400.0,26.2822,26.2905,26.2739,26.2822,29400.0
2010-03-19 12:30:00,31.66,31.66,31.64,31.64,57600.0,26.2822,26.2822,26.2656,26.2656,57600.0
2010-03-19 12:40:00,31.63,31.64,31.58,31.59,27200.0,26.2573,26.2656,26.2158,26.2241,27200.0
2010-03-19 12:50:00,31.59,31.61,31.58,31.61,17400.0,26.2241,26.2407,26.2158,26.2407,17400.0
2010-03-19 13:00:00,31.61,31.64,31.56,31.57,27400.0,26.2407,26.2656,26.1992,26.2075,27400.0
2010-03-19 13:10:00,31.56,31.59,31.52,31.57,24000.0,26.1992,26.2241,26.1659,26.2075,24000.0
2010-03-19 13:20:00,31.57,31.59,31.52,31.55,33800.0,26.2075,26.2241,26.1659,26.1909,33800.0
2010-03-19 13:30:00,31.55,31.58,31.55,31.56,33800.0,26.1909,26.2158,26.1909,26.1992,33800.0
2010-03-19 13:40:00,31.57,31.57,31.53,31.54,21000.0,26.2075,26.2075,26.1742,26.1826,21000.0
2010-03-19 13:50:00,31.55,31.55,31.53,31.53,21800.0,26.1909,26.1909,26.1742,26.1742,21800.0
2010-03-19 14:00:00,31.53,31.57,31.53,31.56,34400.0,26.1742,26.2075,26.1742,26.1992,34400.0
2010-03-19 14:10:00,31.56,31.56,31.52,31.53,18400.0,26.1992,26.1992,26.1659,26.1742,18400.0
2010-03-19 14:20:00,31.53,31.56,31.53,31.54,24600.0,26.1742,26.1992,26.1742,26.1826,24600.0
2010-03-19 14:30:00,31.54,31.56,31.53,31.56,21400.0,26.1826,26.1992,26.1742,26.1992,21400.0
2010-03-19 14:40:00,31.56,31.56,31.53,31.55,21600.0,26.1992,26.1992,26.1742,26.1909,21600.0
2010-03-19 14:50:00,31.55,31.56,31.54,31.54,19600.0,26.1909,26.1992,26.1826,26.1826,19600.0
2010-03-19 15:00:00,31.53,31.55,31.53,31.55,28600.0,26.1742,26.1909,26.1742,26.1909,28600.0
2010-03-19 15:10:00,31.55,31.55,31.45,31.47,120000.0,26.1909,26.1909,26.1078,26.1244,120000.0
2010-03-19 15:20:00,31.46,31.48,31.46,31.47,49400.0,26.1161,26.1327,26.1161,26.1244,49400.0
2010-03-19 15:30:00,31.47,31.47,31.4,31.42,119000.0,26.1244,26.1244,26.0663,26.0829,119000.0
2010-03-19 15:40:00,31.42,31.55,31.37,31.53,153200.0,26.0829,26.1909,26.0414,26.1742,153200.0
2010-03-19 15:50:00,31.53,32.5,31.47,31.56,262600.0,26.1742,26.9795,26.1244,26.1992,262600.0
2010-03-22 09:30:00,31.43,31.53,31.0,31.43,132200.0,26.0912,26.1742,25.7343,26.0912,132200.0
2010-03-22 09:40:00,31.43,31.66,31.42,31.65,53800.0,26.0912,26.2822,26.0829,26.2739,53800.0
2010-03-22 09:50:00,31.66,31.72,31.61,31.69,40800.0,26.2822,26.332,26.2407,26.3071,40800.0
2010-03-22 10:00:00,31.7,31.8,31.68,31.68,65400.0,26.3154,26.3984,26.2988,26.2988,65400.0
2010-03-22 10:10:00,31.68,31.75,31.68,31.68,28400.0,26.2988,26.3569,26.2988,26.2988,28400.0
2010-03-22 10:20:00,31.7,31.88,31.7,31.88,46800.0,26.3154,26.4648,26.3154,26.4648,46800.0
2010-03-22 10:30:00,31.89,32.06,31.89,32.06,76400.0,26.4731,26.6142,26.4731,26.6142,76400.0
2010-03-22 10:40:00,32.05,32.09,31.98,32.07,73000.0,26.6059,26.6391,26.5478,26.6225,73000.0
2010-03-22 10:50:00,32.08,32.11,32.07,32.11,57200.0,26.6308,26.6557,26.6225,26.6557,57200.0
2010-03-22 11:00:00,32.1,32.2,32.1,32.18,87400.0,26.6474,26.7304,26.6474,26.7138,87400.0
2010-03-22 11:10:00,32.17,32.23,32.17,32.19,95600.0,26.7055,26.7553,26.7055,26.7221,95600.0
2010-03-22 11:20:00,32.19,32.24,32.17,32.24,63800.0,26.7221,26.7636,26.7055,26.7636,63800.0
2010-03-22 11:30:00,32.24,32.3,32.22,32.3,88000.0,26.7636,26.8135,26.747,26.8135,88000.0
2010-03-22 11:40:00,32.3,32.35,32.27,32.33,82400.0,26.8135,26.855,26.7886,26.8384,82400.0
2010-03-22 11:50:00,32.33,32.42,32.3,32.41,90800.0,26.8384,26.9131,26.8135,26.9048,90800.0
2010-03-22 12:00:00,32.4,32.41,32.3,32.37,124000.0,26.8965,26.9048,26.8135,26.8716,124000.0
2010-03-22 12:10:00,32.37,32.45,32.27,32.31,101600.0,26.8716,26.938,26.7886,26.8218,101600.0
2010-03-22 12:20:00,32.31,32.41,32.3,32.4,61600.0,26.8218,26.9048,26.8135,26.8965,61600.0
2010-03-22 12:30:00,32.4,32.45,32.39,32.42,56200.0,26.8965,26.938,26.8882,26.9131,56200.0
2010-03-22 12:40:00,32.42,32.45,32.38,32.39,34800.0,26.9131,26.938,26.8799,26.8882,34800.0
2010-03-22 12:50:00,32.38,32.42,32.32,32.37,64200.0,26.8799,26.9131,26.8301,26.8716,64200.0
2010-03-22 13:00:00,32.37,32.43,32.37,32.37,51200.0,26.8716,26.9214,26.8716,26.8716,51200.0
2010-03-22 13:10:00,32.38,32.4,32.36,32.4,24000.0,26.8799,26.8965,26.8633,26.8965,24000.0
2010-03-22 13:20:00,32.4,32.45,32.35,32.35,31800.0,26.8965,26.938,26.855,26.855,31800.0
2010-03-22 13:30:00,32.35,32.41,32.35,32.37,46000.0,26.855,26.9048,26.855,26.8716,46000.0
2010-03-22 13:40:00,32.36,32.38,32.34,32.35,43600.0,26.8633,26.8799,26.8467,26.855,43600.0
2010-03-22 13:50:00,32.36,32.41,32.36,32.37,39600.0,26.8633,26.9048,26.8633,26.8716,39600.0
2010-03-22 14:00:00,32.37,32.38,32.33,32.37,36400.0,26.8716,26.8799,26.8384,26.8716,36400.0
2010-03-22 14:10:00,32.37,32.4,32.33,32.37,55800.0,26.8716,26.8965,26.8384,26.8716,55800.0
2010-03-22 14:20:00,32.38,32.41,32.35,32.38,46400.0,26.8799,26.9048,26.855,26.8799,46400.0
2010-03-22 14:30:00,32.38,32.47,32.38,32.45,58600.0,26.8799,26.9546,26.8799,26.938,58600.0
2010-03-22 14:40:00,32.45,32.49,32.43,32.47,60000.0,26.938,26.9712,26.9214,26.9546,60000.0
2010-03-22 14:50:00,32.47,32.53,32.46,32.46,105000.0,26.9546,27.0044,26.9463,26.9463,105000.0
2010-03-22 15:00:00,32.47,32.5,32.42,32.44,97200.0,26.9546,26.9795,26.9131,26.9297,97200.0
2010-03-22 15:10:00,32.45,32.53,32.45,32.48,81800.0,26.938,27.0044,26.938,26.9629,81800.0
2010-03-22 15:20:00,32.49,32.49,32.44,32.44,80000.0,26.9712,26.9712,26.9297,26.9297,80000.0
2010-03-22 15:30:00,32.44,32.46,32.38,32.46,134400.0,26.9297,26.9463,26.8799,26.9463,134400.0
2010-03-22 15:40:00,32.46,32.49,32.41,32.49,137800.0,26.9463,26.9712,26.9048,26.9712,137800.0
2010-03-22 15:50:00,32.49,32.51,32.46,32.5,207600.0,26.9712,26.9878,26.9463,26.9795,207600.0
2010-03-23 09:30:00,32.41,32.51,32.38,32.39,72800.0,26.9048,26.9878,26.8799,26.8882,72800.0
2010-03-23 09:40:00,32.4,32.49,32.34,32.36,32000.0,26.8965,26.9712,26.8467,26.8633,32000.0
2010-03-23 09:50:00,32.35,32.47,32.35,32.46,25200.0,26.855,26.9546,26.855,26.9463,25200.0
2010-03-23 10:00:00,32.45,32.52,32.38,32.48,46200.0,26.938,26.9961,26.8799,26.9629,46200.0
2010-03-23 10:10:00,32.48,32.51,32.47,32.47,22000.0,26.9629,26.9878,26.9546,26.9546,22000.0
2010-03-23 10:20:00,32.47,32.55,32.46,32.49,41000.0,26.9546,27.021,26.9463,26.9712,41000.0
2010-03-23 10:30:00,32.51,32.52,32.37,32.44,34200.0,26.9878,26.9961,26.8716,26.9297,34200.0
2010-03-23 10:40:00,32.44,32.48,32.41,32.46,26200.0,26.9297,26.9629,26.9048,26.9463,26200.0
2010-03-23 10:50:00,32.46,32.48,32.32,32.32,29200.0,26.9463,26.9629,26.8301,26.8301,29200.0
2010-03-23 11:00:00,32.32,32.32,32.24,32.25,72800.0,26.8301,26.8301,26.7636,26.7719,72800.0
2010-03-23 11:10:00,32.27,32.34,32.26,32.33,28000.0,26.7886,26.8467,26.7803,26.8384,28000.0
2010-03-23 11:20:00,32.33,32.33,32.26,32.33,52200.0,26.8384,26.8384,26.7803,26.8384,52200.0
2010-03-23 11:30:00,32.34,32.39,32.34,32.35,63800.0,26.8467,26.8882,26.8467,26.855,63800.0
2010-03-23 11:40:00,32.37,32.46,32.36,32.43,23600.0,26.8716,26.9463,26.8633,26.9214,23600.0
2010-03-23 11:50:00,32.44,32.49,32.44,32.47,8600.0,26.9297,26.9712,26.9297,26.9546,8600.0
2010-03-23 12:00:00,32.48,32.57,32.48,32.56,29000.0,26.9629,27.0376,26.9629,27.0293,29000.0
2010-03-23 12:10:00,32.56,32.57,32.47,32.47,46400.0,27.0293,27.0376,26.9546,26.9546,46400.0
2010-03-23 12:20:00,32.47,32.49,32.45,32.49,28200.0,26.9546,26.9712,26.938,26.9712,28200.0
2010-03-23 12:30:00,32.5,32.54,32.5,32.54,13800.0,26.9795,27.0127,26.9795,27.0127,13800.0
2010-03-23 12:40:00,32.54,32.55,32.51,32.52,14400.0,27.0127,27.021,26.9878,26.9961,14400.0
2010-03-23 12:50:00,32.52,32.52,32.51,32.52,36400.0,26.9961,26.9961,26.9878,26.9961,36400.0
2010-03-23 13:00:00,32.52,32.58,32.52,32.58,14400.0,26.9961,27.0459,26.9961,27.0459,14400.0
2010-03-23 13:10:00,32.58,32.59,32.56,32.56,17600.0,27.0459,27.0542,27.0293,27.0293,17600.0
2010-03-23 13:20:00,32.55,32.6,32.55,32.58,19600.0,27.021,27.0625,27.021,27.0459,19600.0
2010-03-23 13:30:00,32.58,32.59,32.57,32.57,13000.0,27.0459,27.0542,27.0376,27.0376,13000.0
2010-03-23 13:40:00,32.58,32.59,32.54,32.57,20200.0,27.0459,27.0542,27.0127,27.0376,20200.0
2010-03-23 13:50:00,32.57,32.63,32.56,32.62,27000.0,27.0376,27.0874,27.0293,27.0791,27000.0
2010-03-23 14:00:00,32.62,32.65,32.59,32.65,17400.0,27.0791,27.104,27.0542,27.104,17400.0
2010-03-23 14:10:00,32.65,32.69,32.62,32.63,36800.0,27.104,27.1372,27.0791,27.0874,36800.0
2010-03-23 14:20:00,32.62,32.65,32.6,32.64,67600.0,27.0791,27.104,27.0625,27.0957,67600.0
2010-03-23 14:30:00,32.64,32.64,32.6,32.62,28600.0,27.0957,27.0957,27.0625,27.0791,28600.0
2010-03-23 14:40:00,32.62,32.63,32.59,32.59,45800.0,27.0791,27.0874,27.0542,27.0542,45800.0
2010-03-23 14:50:00,32.6,32.63,32.58,32.6,53800.0,27.0625,27.0874,27.0459,27.0625,53800.0
2010-03-23 15:00:00,32.6,32.63,32.57,32.61,77400.0,27.0625,27.0874,27.0376,27.0708,77400.0
2010-03-23 15:10:00,32.62,32.65,32.6,32.63,52600.0,27.0791,27.104,27.0625,27.0874,52600.0
2010-03-23 15:20:00,32.63,32.69,32.62,32.66,65400.0,27.0874,27.1372,27.0791,27.1123,65400.0
2010-03-23 15:30:00,32.66,32.68,32.63,32.65,115400.0,27.1123,27.1289,27.0874,27.104,115400.0
2010-03-23 15:40:00,32.65,32.67,32.62,32.65,140600.0,27.104,27.1206,27.0791,27.104,140600.0
2010-03-23 15:50:00,32.66,32.68,32.61,32.66,173400.0,27.1123,27.1289,27.0708,27.1123,173400.0
2010-03-24 09:30:00,32.57,32.63,32.38,32.56,152800.0,27.0376,27.0874,26.8799,27.0293,152800.0
2010-03-24 09:40:00,32.55,32.56,32.41,32.47,117200.0,27.021,27.0293,26.9048,26.9546,117200.0
2010-03-24 09:50:00,32.46,32.5,32.35,32.4,110000.0,26.9463,26.9795,26.855,26.8965,110000.0
2010-03-24 10:00:00,32.4,32.41,32.34,32.35,103800.0,26.8965,26.9048,26.8467,26.855,103800.0
2010-03-24 10:10:00,32.35,32.38,32.26,32.26,115200.0,26.855,26.8799,26.7803,26.7803,115200.0
2010-03-24 10:20:00,32.27,32.33,32.22,32.22,85600.0,26.7886,26.8384,26.747,26.747,85600.0
2010-03-24 10:30:00,32.23,32.24,32.19,32.19,58000.0,26.7553,26.7636,26.7221,26.7221,58000.0
2010-03-24 10:40:00,32.19,32.2,32.15,32.19,58400.0,26.7221,26.7304,26.6889,26.7221,58400.0
2010-03-24 10:50:00,32.19,32.2,32.1,32.1,46400.0,26.7221,26.7304,26.6474,26.6474,46400.0
2010-03-24 11:00:00,32.11,32.16,32.09,32.09,59800.0,26.6557,26.6972,26.6391,26.6391,59800.0
2010-03-24 11:10:00,32.09,32.09,31.94,31.97,219200.0,26.6391,26.6391,26.5146,26.5395,219200.0
2010-03-24 11:20:00,31.97,32.02,31.96,32.01,74000.0,26.5395,26.581,26.5312,26.5727,74000.0
2010-03-24 11:30:00,32.01,32.08,32.01,32.06,51800.0,26.5727,26.6308,26.5727,26.6142,51800.0
2010-03-24 11:40:00,32.06,32.07,32.01,32.01,59600.0,26.6142,26.6225,26.5727,26.5727,59600.0
2010-03-24 11:50:00,32.02,32.02,31.98,32.02,30800.0,26.581,26.581,26.5478,26.581,30800.0
2010-03-24 12:00:00,32.02,32.11,32.02,32.1,36000.0,26.581,26.6557,26.581,26.6474,36000.0
2010-03-24 12:10:00,32.1,32.1,32.07,32.08,41200.0,26.6474,26.6474,26.6225,26.6308,41200.0
2010-03-24 12:20:00,32.08,32.1,32.06,32.09,25800.0,26.6308,26.6474,26.6142,26.6391,25800.0
2010-03-24 12:30:00,32.08,32.13,32.08,32.12,34200.0,26.6308,26.6723,26.6308,26.664,34200.0
2010-03-24 12:40:00,32.11,32.13,32.09,32.12,35000.0,26.6557,26.6723,26.6391,26.664,35000.0
2010-03-24 12:50:00,32.12,32.13,32.07,32.07,26600.0,26.664,26.6723,26.6225,26.6225,26600.0
2010-03-24 13:00:00,32.07,32.08,31.99,32.02,59400.0,26.6225,26.6308,26.5561,26.581,59400.0
2010-03-24 13:10:00,32.02,32.06,31.99,32.0,49200.0,26.581,26.6142,26.5561,26.5644,49200.0
2010-03-24 13:20:00,32.0,32.02,31.96,31.97,43400.0,26.5644,26.581,26.5312,26.5395,43400.0
2010-03-24 13:30:00,31.98,32.04,31.98,32.0,41600.0,26.5478,26.5976,26.5478,26.5644,41600.0
2010-03-24 13:40:00,32.0,32.02,31.89,31.9,37800.0,26.5644,26.581,26.4731,26.4814,37800.0
2010-03-24 13:50:00,31.9,31.96,31.89,31.96,51200.0,26.4814,26.5312,26.4731,26.5312,51200.0
2010-03-24 14:00:00,31.96,32.01,31.95,31.99,51600.0,26.5312,26.5727,26.5229,26.5561,51600.0
2010-03-24 14:10:00,32.0,32.07,31.99,32.05,26600.0,26.5644,26.6225,26.5561,26.6059,26600.0
2010-03-24 14:20:00,32.06,32.08,32.02,32.02,35800.0,26.6142,26.6308,26.581,26.581,35800.0
2010-03-24 14:30:00,32.04,32.13,32.04,32.09,78600.0,26.5976,26.6723,26.5976,26.6391,78600.0
2010-03-24 14:40:00,32.09,32.12,32.06,32.06,34600.0,26.6391,26.664,26.6142,26.6142,34600.0
2010-03-24 14:50:00,32.06,32.1,32.02,32.02,46800.0,26.6142,26.6474,26.581,26.581,46800.0
2010-03-24 15:00:00,32.03,32.08,32.02,32.04,112200.0,26.5893,26.6308,26.581,26.5976,112200.0
2010-03-24 15:10:00,32.03,32.04,31.89,31.9,162200.0,26.5893,26.5976,26.4731,26.4814,162200.0
2010-03-24 15:20:00,31.9,31.93,31.86,31.87,100800.0,26.4814,26.5063,26.4482,26.4565,100800.0
2010-03-24 15:30:00,31.87,32.02,31.87,31.95,188800.0,26.4565,26.581,26.4565,26.5229,188800.0
2010-03-24 15:40:00,31.93,31.95,31.88,31.9,216600.0,26.5063,26.5229,26.4648,26.4814,216600.0
2010-03-24 15:50:00,31.9,31.9,31.84,31.85,285800.0,26.4814,26.4814,26.4316,26.4399,285800.0
2010-03-25 09:30:00,31.98,32.11,31.84,32.11,197200.0,26.5478,26.6557,26.4316,26.6557,197200.0
2010-03-25 09:40:00,32.13,32.22,32.01,32.02,168600.0,26.6723,26.747,26.5727,26.581,168600.0
2010-03-25 09:50:00,32.01,32.13,32.01,32.13,82600.0,26.5727,26.6723,26.5727,26.6723,82600.0
2010-03-25 10:00:00,32.13,32.16,32.09,32.13,152000.0,26.6723,26.6972,26.6391,26.6723,152000.0
2010-03-25 10:10:00,32.13,32.19,32.1,32.19,45600.0,26.6723,26.7221,26.6474,26.7221,45600.0
2010-03-25 10:20:00,32.19,32.22,32.14,32.14,49600.0,26.7221,26.747,26.6806,26.6806,49600.0
2010-03-25 10:30:00,32.16,32.17,32.1,32.13,26000.0,26.6972,26.7055,26.6474,26.6723,26000.0
2010-03-25 10:40:00,32.13,32.17,32.1,32.12,22200.0,26.6723,26.7055,26.6474,26.664,22200.0
2010-03-25 10:50:00,32.13,32.13,32.1,32.1,14600.0,26.6723,26.6723,26.6474,26.6474,14600.0
2010-03-25 11:00:00,32.1,32.12,32.08,32.08,26600.0,26.6474,26.664,26.6308,26.6308,26600.0
2010-03-25 11:10:00,32.08,32.2,32.08,32.19,31800.0,26.6308,26.7304,26.6308,26.7221,31800.0
2010-03-25 11:20:00,32.19,32.22,32.17,32.2,41600.0,26.7221,26.747,26.7055,26.7304,41600.0
2010-03-25 11:30:00,32.21,32.29,32.21,32.22,54800.0,26.7387,26.8052,26.7387,26.747,54800.0
2010-03-25 11:40:00,32.21,32.21,32.17,32.21,40200.0,26.7387,26.7387,26.7055,26.7387,40200.0
2010-03-25 11:50:00,32.21,32.21,32.19,32.21,31400.0,26.7387,26.7387,26.7221,26.7387,31400.0
2010-03-25 12:00:00,32.2,32.21,32.15,32.2,41000.0,26.7304,26.7387,26.6889,26.7304,41000.0
2010-03-25 12:10:00,32.2,32.2,32.15,32.18,30600.0,26.7304,26.7304,26.6889,26.7138,30600.0
2010-03-25 12:20:00,32.19,32.2,32.17,32.2,18400.0,26.7221,26.7304,26.7055,26.7304,18400.0
2010-03-25 12:30:00,32.2,32.22,32.19,32.19,33600.0,26.7304,26.747,26.7221,26.7221,33600.0
2010-03-25 12:40:00,32.19,32.3,32.19,32.29,60000.0,26.7221,26.8135,26.7221,26.8052,60000.0
2010-03-25 12:50:00,32.29,32.29,32.27,32.27,27400.0,26.8052,26.8052,26.7886,26.7886,27400.0
2010-03-25 13:00:00,32.27,32.28,32.24,32.25,48400.0,26.7886,26.7969,26.7636,26.7719,48400.0
2010-03-25 13:10:00,32.25,32.28,32.21,32.21,23200.0,26.7719,26.7969,26.7387,26.7387,23200.0
2010-03-25 13:20:00,32.21,32.24,32.19,32.19,25800.0,26.7387,26.7636,26.7221,26.7221,25800.0
2010-03-25 13:30:00,32.19,32.21,32.16,32.18,23400.0,26.7221,26.7387,26.6972,26.7138,23400.0
2010-03-25 13:40:00,32.19,32.19,32.12,32.16,32600.0,26.7221,26.7221,26.664,26.6972,32600.0
2010-03-25 13:50:00,32.17,32.18,32.06,32.1,43200.0,26.7055,26.7138,26.6142,26.6474,43200.0
2010-03-25 14:00:00,32.1,32.17,32.09,32.17,29800.0,26.6474,26.7055,26.6391,26.7055,29800.0
2010-03-25 14:10:00,32.17,32.2,32.15,32.2,61000.0,26.7055,26.7304,26.6889,26.7304,61000.0
2010-03-25 14:20:00,32.19,32.2,32.03,32.04,33400.0,26.7221,26.7304,26.5893,26.5976,33400.0
2010-03-25 14:30:00,32.05,32.09,32.0,32.06,26000.0,26.6059,26.6391,26.5644,26.6142,26000.0
2010-03-25 14:40:00,32.06,32.06,31.99,31.99,33400.0,26.6142,26.6142,26.5561,26.5561,33400.0
2010-03-25 14:50:00,31.99,32.07,31.95,32.02,26200.0,26.5561,26.6225,26.5229,26.581,26200.0
2010-03-25 15:00:00,32.02,32.1,32.02,32.09,61400.0,26.581,26.6474,26.581,26.6391,61400.0
2010-03-25 15:10:00,32.09,32.12,32.08,32.08,79200.0,26.6391,26.664,26.6308,26.6308,79200.0
2010-03-25 15:20:00,32.08,32.09,32.02,32.02,37600.0,26.6308,26.6391,26.581,26.581,37600.0
2010-03-25 15:30:00,32.02,32.03,31.89,31.9,101000.0,26.581,26.5893,26.4731,26.4814,101000.0
2010-03-25 15:40:00,31.9,31.91,31.76,31.77,244400.0,26.4814,26.4897,26.3652,26.3735,244400.0
2010-03-25 15:50:00,31.77,31.81,31.68,31.72,216800.0,26.3735,26.4067,26.2988,26.332,216800.0
2010-03-26 09:30:00,31.73,31.86,31.68,31.73,68400.0,26.3403,26.4482,26.2988,26.3403,68400.0
2010-03-26 09:40:00,31.73,31.74,31.61,31.68,54400.0,26.3403,26.3486,26.2407,26.2988,54400.0
2010-03-26 09:50:00,31.68,31.69,31.6,31.63,86400.0,26.2988,26.3071,26.2324,26.2573,86400.0
2010-03-26 10:00:00,31.63,31.72,31.61,31.7,121000.0,26.2573,26.332,26.2407,26.3154,121000.0
2010-03-26 10:10:00,31.69,31.7,31.66,31.68,63200.0,26.3071,26.3154,26.2822,26.2988,63200.0
2010-03-26 10:20:00,31.68,31.84,31.65,31.83,118800.0,26.2988,26.4316,26.2739,26.4233,118800.0
2010-03-26 10:30:00,31.83,31.84,31.75,31.78,106200.0,26.4233,26.4316,26.3569,26.3818,106200.0
2010-03-26 10:40:00,31.79,31.8,31.74,31.75,56200.0,26.3901,26.3984,26.3486,26.3569,56200.0
2010-03-26 10:50:00,31.75,31.79,31.67,31.74,61000.0,26.3569,26.3901,26.2905,26.3486,61000.0
2010-03-26 11:00:00,31.73,31.74,31.68,31.68,56600.0,26.3403,26.3486,26.2988,26.2988,56600.0
2010-03-26 11:10:00,31.69,31.72,31.68,31.68,35600.0,26.3071,26.332,26.2988,26.2988,35600.0
2010-03-26 11:20:00,31.68,31.71,31.68,31.7,36600.0,26.2988,26.3237,26.2988,26.3154,36600.0
2010-03-26 11:30:00,31.7,31.74,31.69,31.73,62200.0,26.3154,26.3486,26.3071,26.3403,62200.0
2010-03-26 11:40:00,31.74,31.77,31.73,31.75,56600.0,26.3486,26.3735,26.3403,26.3569,56600.0
2010-03-26 11:50:00,31.75,31.82,31.75,31.81,48000.0,26.3569,26.415,26.3569,26.4067,48000.0
2010-03-26 12:00:00,31.82,31.92,31.79,31.91,121600.0,26.415,26.498,26.3901,26.4897,121600.0
2010-03-26 12:10:00,31.9,31.93,31.84,31.93,41800.0,26.4814,26.5063,26.4316,26.5063,41800.0
2010-03-26 12:20:00,31.93,31.95,31.8,31.83,123200.0,26.5063,26.5229,26.3984,26.4233,123200.0
2010-03-26 12:30:00,31.83,31.88,31.78,31.87,81400.0,26.4233,26.4648,26.3818,26.4565,81400.0
2010-03-26 12:40:00,31.88,31.93,31.86,31.92,52400.0,26.4648,26.5063,26.4482,26.498,52400.0
2010-03-26 12:50:00,31.92,32.0,31.88,31.92,64000.0,26.498,26.5644,26.4648,26.498,64000.0
2010-03-26 13:00:00,31.92,31.96,31.78,31.79,167800.0,26.498,26.5312,26.3818,26.3901,167800.0
2010-03-26 13:10:00,31.8,31.85,31.75,31.83,144400.0,26.3984,26.4399,26.3569,26.4233,144400.0
2010-03-26 13:20:00,31.84,31.92,31.84,31.92,57000.0,26.4316,26.498,26.4316,26.498,57000.0
2010-03-26 13:30:00,31.91,31.91,31.84,31.88,56600.0,26.4897,26.4897,26.4316,26.4648,56600.0
2010-03-26 13:40:00,31.89,31.91,31.88,31.89,49800.0,26.4731,26.4897,26.4648,26.4731,49800.0
2010-03-26 13:50:00,31.89,31.93,31.88,31.92,35800.0,26.4731,26.5063,26.4648,26.498,35800.0
2010-03-26 14:00:00,31.91,32.0,31.89,31.96,76000.0,26.4897,26.5644,26.4731,26.5312,76000.0
2010-03-26 14:10:00,31.96,31.97,31.88,31.92,63800.0,26.5312,26.5395,26.4648,26.498,63800.0
2010-03-26 14:20:00,31.92,31.98,31.87,31.96,39000.0,26.498,26.5478,26.4565,26.5312,39000.0
2010-03-26 14:30:00,31.95,31.98,31.91,31.98,39400.0,26.5229,26.5478,26.4897,26.5478,39400.0
2010-03-26 14:40:00,31.98,32.0,31.93,31.93,43600.0,26.5478,26.5644,26.5063,26.5063,43600.0
2010-03-26 14:50:00,31.92,31.95,31.88,31.91,29600.0,26.498,26.5229,26.4648,26.4897,29600.0
2010-03-26 15:00:00,31.91,31.93,31.88,31.89,39400.0,26.4897,26.5063,26.4648,26.4731,39400.0
2010-03-26 15:10:00,31.9,31.94,31.88,31.93,44400.0,26.4814,26.5146,26.4648,26.5063,44400.0
2010-03-26 15:20:00,31.93,31.93,31.86,31.92,87800.0,26.5063,26.5063,26.4482,26.498,87800.0
2010-03-26 15:30:00,31.93,31.97,31.92,31.97,130000.0,26.5063,26.5395,26.498,26.5395,130000.0
2010-03-26 15:40:00,31.97,32.02,31.94,31.98,198000.0,26.5395,26.581,26.5146,26.5478,198000.0
2010-03-26 15:50:00,31.98,31.99,31.94,31.97,315600.0,26.5478,26.5561,26.5146,26.5395,315600.0
2010-03-29 09:30:00,32.08,32.31,32.04,32.27,85600.0,26.6308,26.8218,26.5976,26.7886,85600.0
2010-03-29 09:40:00,32.27,32.4,32.27,32.35,60200.0,26.7886,26.8965,26.7886,26.855,60200.0
2010-03-29 09:50:00,32.36,32.38,32.19,32.19,70200.0,26.8633,26.8799,26.7221,26.7221,70200.0
2010-03-29 10:00:00,32.19,32.3,32.18,32.3,36600.0,26.7221,26.8135,26.7138,26.8135,36600.0
2010-03-29 10:10:00,32.3,32.37,32.27,32.29,28000.0,26.8135,26.8716,26.7886,26.8052,28000.0
2010-03-29 10:20:00,32.27,32.31,32.26,32.26,55400.0,26.7886,26.8218,26.7803,26.7803,55400.0
2010-03-29 10:30:00,32.26,32.32,32.25,32.28,98400.0,26.7803,26.8301,26.7719,26.7969,98400.0
2010-03-29 10:40:00,32.27,32.3,32.23,32.24,81800.0,26.7886,26.8135,26.7553,26.7636,81800.0
2010-03-29 10:50:00,32.25,32.26,32.22,32.25,39200.0,26.7719,26.7803,26.747,26.7719,39200.0
2010-03-29 11:00:00,32.25,32.29,32.24,32.26,74000.0,26.7719,26.8052,26.7636,26.7803,74000.0
2010-03-29 11:10:00,32.26,32.3,32.26,32.3,28000.0,26.7803,26.8135,26.7803,26.8135,28000.0
2010-03-29 11:20:00,32.3,32.42,32.3,32.39,70000.0,26.8135,26.9131,26.8135,26.8882,70000.0
2010-03-29 11:30:00,32.39,32.42,32.35,32.38,48000.0,26.8882,26.9131,26.855,26.8799,48000.0
2010-03-29 11:40:00,32.38,32.4,32.37,32.38,28200.0,26.8799,26.8965,26.8716,26.8799,28200.0
2010-03-29 11:50:00,32.38,32.41,32.36,32.39,28000.0,26.8799,26.9048,26.8633,26.8882,28000.0
2010-03-29 12:00:00,32.4,32.44,32.4,32.43,44800.0,26.8965,26.9297,26.8965,26.9214,44800.0
2010-03-29 12:10:00,32.43,32.47,32.43,32.44,41600.0,26.9214,26.9546,26.9214,26.9297,41600.0
2010-03-29 12:20:00,32.43,32.43,32.34,32.41,59000.0,26.9214,26.9214,26.8467,26.9048,59000.0
2010-03-29 12:30:00,32.42,32.44,32.38,32.41,33800.0,26.9131,26.9297,26.8799,26.9048,33800.0
2010-03-29 12:40:00,32.41,32.45,32.41,32.43,91000.0,26.9048,26.938,26.9048,26.9214,91000.0
2010-03-29 12:50:00,32.43,32.47,32.41,32.41,55000.0,26.9214,26.9546,26.9048,26.9048,55000.0
2010-03-29 13:00:00,32.41,32.47,32.4,32.46,31400.0,26.9048,26.9546,26.8965,26.9463,31400.0
2010-03-29 13:10:00,32.46,32.51,32.44,32.45,37400.0,26.9463,26.9878,26.9297,26.938,37400.0
2010-03-29 13:20:00,32.45,32.5,32.45,32.47,34600.0,26.938,26.9795,26.938,26.9546,34600.0
2010-03-29 13:30:00,32.47,32.52,32.47,32.51,60000.0,26.9546,26.9961,26.9546,26.9878,60000.0
2010-03-29 13:40:00,32.5,32.52,32.49,32.52,51600.0,26.9795,26.9961,26.9712,26.9961,51600.0
2010-03-29 13:50:00,32.52,32.54,32.49,32.5,71800.0,26.9961,27.0127,26.9712,26.9795,71800.0
2010-03-29 14:00:00,32.51,32.52,32.49,32.51,78600.0,26.9878,26.9961,26.9712,26.9878,78600.0
2010-03-29 14:10:00,32.51,32.52,32.5,32.5,71600.0,26.9878,26.9961,26.9795,26.9795,71600.0
2010-03-29 14:20:00,32.5,32.5,32.44,32.49,101400.0,26.9795,26.9795,26.9297,26.9712,101400.0
2010-03-29 14:30:00,32.49,32.51,32.45,32.47,54800.0,26.9712,26.9878,26.938,26.9546,54800.0
2010-03-29 14:40:00,32.47,32.52,32.47,32.51,57400.0,26.9546,26.9961,26.9546,26.9878,57400.0
2010-03-29 14:50:00,32.5,32.55,32.49,32.51,51600.0,26.9795,27.021,26.9712,26.9878,51600.0
2010-03-29 15:00:00,32.51,32.58,32.51,32.58,79200.0,26.9878,27.0459,26.9878,27.0459,79200.0
2010-03-29 15:10:00,32.57,32.59,32.5,32.54,49200.0,27.0376,27.0542,26.9795,27.0127,49200.0
2010-03-29 15:20:00,32.54,32.56,32.49,32.52,56000.0,27.0127,27.0293,26.9712,26.9961,56000.0
2010-03-29 15:30:00,32.52,32.55,32.5,32.54,72600.0,26.9961,27.021,26.9795,27.0127,72600.0
2010-03-29 15:40:00,32.54,32.56,32.49,32.51,118000.0,27.0127,27.0293,26.9712,26.9878,118000.0
2010-03-29 15:50:00,32.51,32.57,32.51,32.55,178400.0,26.9878,27.0376,26.9878,27.021,178400.0
2010-03-30 09:30:00,32.61,32.88,32.42,32.77,109200.0,27.0708,27.2949,26.9131,27.2036,109200.0
2010-03-30 09:40:00,32.76,32.77,32.55,32.62,74200.0,27.1953,27.2036,27.021,27.0791,74200.0
2010-03-30 09:50:00,32.59,32.81,32.59,32.72,81200.0,27.0542,27.2368,27.0542,27.1621,81200.0
2010-03-30 10:00:00,32.7,32.77,32.66,32.74,44400.0,27.1455,27.2036,27.1123,27.1787,44400.0
2010-03-30 10:10:00,32.77,32.78,32.66,32.67,41000.0,27.2036,27.2119,27.1123,27.1206,41000.0
2010-03-30 10:20:00,32.64,32.72,32.63,32.71,104000.0,27.0957,27.1621,27.0874,27.1538,104000.0
2010-03-30 10:30:00,32.72,32.73,32.68,32.7,108400.0,27.1621,27.1704,27.1289,27.1455,108400.0
2010-03-30 10:40:00,32.71,32.81,32.7,32.81,96000.0,27.1538,27.2368,27.1455,27.2368,96000.0
2010-03-30 10:50:00,32.81,32.88,32.73,32.85,128200.0,27.2368,27.2949,27.1704,27.27,128200.0
2010-03-30 11:00:00,32.85,32.85,32.63,32.64,109400.0,27.27,27.27,27.0874,27.0957,109400.0
2010-03-30 11:10:00,32.63,32.69,32.6,32.6,130600.0,27.0874,27.1372,27.0625,27.0625,130600.0
2010-03-30 11:20:00,32.6,32.6,32.49,32.5,117600.0,27.0625,27.0625,26.9712,26.9795,117600.0
2010-03-30 11:30:00,32.52,32.55,32.48,32.53,142800.0,26.9961,27.021,26.9629,27.0044,142800.0
2010-03-30 11:40:00,32.54,32.56,32.51,32.52,60800.0,27.0127,27.0293,26.9878,26.9961,60800.0
2010-03-30 11:50:00,32.53,32.56,32.48,32.56,102600.0,27.0044,27.0293,26.9629,27.0293,102600.0
2010-03-30 12:00:00,32.54,32.64,32.54,32.63,76400.0,27.0127,27.0957,27.0127,27.0874,76400.0
2010-03-30 12:10:00,32.62,32.63,32.56,32.62,101800.0,27.0791,27.0874,27.0293,27.0791,101800.0
2010-03-30 12:20:00,32.63,32.66,32.62,32.65,128800.0,27.0874,27.1123,27.0791,27.104,128800.0
2010-03-30 12:30:00,32.65,32.66,32.63,32.65,86800.0,27.104,27.1123,27.0874,27.104,86800.0
2010-03-30 12:40:00,32.65,32.72,32.64,32.72,27200.0,27.104,27.1621,27.0957,27.1621,27200.0
2010-03-30 12:50:00,32.72,32.83,32.7,32.81,54600.0,27.1621,27.2534,27.1455,27.2368,54600.0
2010-03-30 13:00:00,32.81,32.81,32.72,32.73,46600.0,27.2368,27.2368,27.1621,27.1704,46600.0
2010-03-30 13:10:00,32.73,32.74,32.67,32.67,21200.0,27.1704,27.1787,27.1206,27.1206,21200.0
2010-03-30 13:20:00,32.66,32.67,32.63,32.66,26800.0,27.1123,27.1206,27.0874,27.1123,26800.0
2010-03-30 13:30:00,32.66,32.68,32.65,32.65,12600.0,27.1123,27.1289,27.104,27.104,12600.0
2010-03-30 13:40:00,32.65,32.69,32.64,32.68,19800.0,27.104,27.1372,27.0957,27.1289,19800.0
2010-03-30 13:50:00,32.68,32.71,32.67,32.67,10400.0,27.1289,27.1538,27.1206,27.1206,10400.0
2010-03-30 14:00:00,32.67,32.68,32.65,32.66,24600.0,27.1206,27.1289,27.104,27.1123,24600.0
2010-03-30 14:10:00,32.65,32.67,32.64,32.66,43000.0,27.104,27.1206,27.0957,27.1123,43000.0
2010-03-30 14:20:00,32.66,32.67,32.64,32.66,23000.0,27.1123,27.1206,27.0957,27.1123,23000.0
2010-03-30 14:30:00,32.66,32.73,32.66,32.72,36800.0,27.1123,27.1704,27.1123,27.1621,36800.0
2010-03-30 14:40:00,32.72,32.73,32.69,32.71,47000.0,27.1621,27.1704,27.1372,27.1538,47000.0
2010-03-30 14:50:00,32.71,32.77,32.71,32.74,27400.0,27.1538,27.2036,27.1538,27.1787,27400.0
2010-03-30 15:00:00,32.74,32.74,32.71,32.73,38800.0,27.1787,27.1787,27.1538,27.1704,38800.0
2010-03-30 15:10:00,32.74,32.77,32.73,32.76,35400.0,27.1787,27.2036,27.1704,27.1953,35400.0
2010-03-30 15:20:00,32.75,32.82,32.75,32.81,70600.0,27.187,27.2451,27.187,27.2368,70600.0
2010-03-30 15:30:00,32.81,32.83,32.78,32.8,84400.0,27.2368,27.2534,27.2119,27.2285,84400.0
2010-03-30 15:40:00,32.8,32.85,32.74,32.77,100800.0,27.2285,27.27,27.1787,27.2036,100800.0
2010-03-30 15:50:00,32.77,32.79,32.74,32.77,95200.0,27.2036,27.2202,27.1787,27.2036,95200.0
2010-03-31 09:30:00,32.68,32.68,32.42,32.46,116600.0,27.1289,27.1289,26.9131,26.9463,116600.0
2010-03-31 09:40:00,32.46,32.49,32.26,32.27,148400.0,26.9463,26.9712,26.7803,26.7886,148400.0
2010-03-31 09:50:00,32.29,32.36,32.23,32.28,142000.0,26.8052,26.8633,26.7553,26.7969,142000.0
2010-03-31 10:00:00,32.29,32.43,32.29,32.37,108400.0,26.8052,26.9214,26.8052,26.8716,108400.0
2010-03-31 10:10:00,32.37,32.43,32.27,32.41,76000.0,26.8716,26.9214,26.7886,26.9048,76000.0
2010-03-31 10:20:00,32.44,32.55,32.41,32.49,50000.0,26.9297,27.021,26.9048,26.9712,50000.0
2010-03-31 10:30:00,32.49,32.59,32.49,32.5,97000.0,26.9712,27.0542,26.9712,26.9795,97000.0
2010-03-31 10:40:00,32.51,32.51,32.4,32.4,102000.0,26.9878,26.9878,26.8965,26.8965,102000.0
2010-03-31 10:50:00,32.41,32.45,32.36,32.43,67400.0,26.9048,26.938,26.8633,26.9214,67400.0
2010-03-31 11:00:00,32.43,32.46,32.39,32.45,63600.0,26.9214,26.9463,26.8882,26.938,63600.0
2010-03-31 11:10:00,32.47,32.47,32.43,32.45,35600.0,26.9546,26.9546,26.9214,26.938,35600.0
2010-03-31 11:20:00,32.44,32.54,32.44,32.48,38600.0,26.9297,27.0127,26.9297,26.9629,38600.0
2010-03-31 11:30:00,32.48,32.49,32.4,32.42,45600.0,26.9629,26.9712,26.8965,26.9131,45600.0
2010-03-31 11:40:00,32.42,32.57,32.42,32.57,34400.0,26.9131,27.0376,26.9131,27.0376,34400.0
2010-03-31 11:50:00,32.57,32.58,32.54,32.58,10200.0,27.0376,27.0459,27.0127,27.0459,10200.0
2010-03-31 12:00:00,32.58,32.6,32.55,32.59,13800.0,27.0459,27.0625,27.021,27.0542,13800.0
2010-03-31 12:10:00,32.58,32.7,32.58,32.7,42800.0,27.0459,27.1455,27.0459,27.1455,42800.0
2010-03-31 12:20:00,32.7,32.73,32.66,32.66,51200.0,27.1455,27.1704,27.1123,27.1123,51200.0
2010-03-31 12:30:00,32.66,32.72,32.62,32.72,18800.0,27.1123,27.1621,27.0791,27.1621,18800.0
2010-03-31 12:40:00,32.72,32.72,32.63,32.63,20000.0,27.1621,27.1621,27.0874,27.0874,20000.0
2010-03-31 12:50:00,32.63,32.66,32.57,32.59,38600.0,27.0874,27.1123,27.0376,27.0542,38600.0
2010-03-31 13:00:00,32.6,32.6,32.58,32.59,19200.0,27.0625,27.0625,27.0459,27.0542,19200.0
2010-03-31 13:10:00,32.59,32.6,32.56,32.58,22400.0,27.0542,27.0625,27.0293,27.0459,22400.0
2010-03-31 13:20:00,32.58,32.62,32.57,32.62,18400.0,27.0459,27.0791,27.0376,27.0791,18400.0
2010-03-31 13:30:00,32.62,32.65,32.61,32.63,25200.0,27.0791,27.104,27.0708,27.0874,25200.0
2010-03-31 13:40:00,32.63,32.67,32.61,32.67,18600.0,27.0874,27.1206,27.0708,27.1206,18600.0
2010-03-31 13:50:00,32.67,32.69,32.66,32.69,22600.0,27.1206,27.1372,27.1123,27.1372,22600.0
2010-03-31 14:00:00,32.69,32.73,32.67,32.72,32000.0,27.1372,27.1704,27.1206,27.1621,32000.0
2010-03-31 14:10:00,32.72,32.72,32.68,32.7,26200.0,27.1621,27.1621,27.1289,27.1455,26200.0
2010-03-31 14:20:00,32.7,32.73,32.7,32.72,13800.0,27.1455,27.1704,27.1455,27.1621,13800.0
2010-03-31 14:30:00,32.72,32.74,32.69,32.69,29800.0,27.1621,27.1787,27.1372,27.1372,29800.0
2010-03-31 14:40:00,32.69,32.69,32.59,32.6,55200.0,27.1372,27.1372,27.0542,27.0625,55200.0
2010-03-31 14:50:00,32.6,32.68,32.59,32.67,101600.0,27.0625,27.1289,27.0542,27.1206,101600.0
2010-03-31 15:00:00,32.66,32.66,32.57,32.58,110600.0,27.1123,27.1123,27.0376,27.0459,110600.0
2010-03-31 15:10:00,32.58,32.58,32.46,32.49,57600.0,27.0459,27.0459,26.9463,26.9712,57600.0
2010-03-31 15:20:00,32.49,32.56,32.46,32.54,49000.0,26.9712,27.0293,26.9463,27.0127,49000.0
2010-03-31 15:30:00,32.56,32.56,32.45,32.47,53600.0,27.0293,27.0293,26.938,26.9546,53600.0
2010-03-31 15:40:00,32.47,32.52,32.39,32.39,122600.0,26.9546,26.9961,26.8882,26.8882,122600.0
2010-03-31 15:50:00,32.39,32.45,32.38,32.44,148600.0,26.8882,26.938,26.8799,26.9297,148600.0
2010-04-01 09:30:00,32.58,32.84,32.58,32.68,92800.0,27.0459,27.2617,27.0459,27.1289,92800.0
2010-04-01 09:40:00,32.69,32.84,32.69,32.73,41000.0,27.1372,27.2617,27.1372,27.1704,41000.0
2010-04-01 09:50:00,32.73,32.81,32.71,32.81,20600.0,27.1704,27.2368,27.1538,27.2368,20600.0
2010-04-01 10:00:00,32.82,32.85,32.72,32.72,24600.0,27.2451,27.27,27.1621,27.1621,24600.0
2010-04-01 10:10:00,32.74,32.83,32.73,32.74,26800.0,27.1787,27.2534,27.1704,27.1787,26800.0
2010-04-01 10:20:00,32.73,32.84,32.73,32.83,38800.0,27.1704,27.2617,27.1704,27.2534,38800.0
2010-04-01 10:30:00,32.83,32.84,32.73,32.73,52000.0,27.2534,27.2617,27.1704,27.1704,52000.0
2010-04-01 10:40:00,32.74,32.79,32.71,32.71,30800.0,27.1787,27.2202,27.1538,27.1538,30800.0
2010-04-01 10:50:00,32.71,32.72,32.69,32.72,31000.0,27.1538,27.1621,27.1372,27.1621,31000.0
2010-04-01 11:00:00,32.72,32.72,32.66,32.67,24000.0,27.1621,27.1621,27.1123,27.1206,24000.0
2010-04-01 11:10:00,32.66,32.71,32.63,32.65,41800.0,27.1123,27.1538,27.0874,27.104,41800.0
2010-04-01 11:20:00,32.65,32.7,32.63,32.69,27600.0,27.104,27.1455,27.0874,27.1372,27600.0
2010-04-01 11:30:00,32.7,32.74,32.68,32.74,46200.0,27.1455,27.1787,27.1289,27.1787,46200.0
2010-04-01 11:40:00,32.74,32.81,32.74,32.74,113400.0,27.1787,27.2368,27.1787,27.1787,113400.0
2010-04-01 11:50:00,32.74,32.78,32.73,32.74,15600.0,27.1787,27.2119,27.1704,27.1787,15600.0
2010-04-01 12:00:00,32.74,32.74,32.68,32.69,15400.0,27.1787,27.1787,27.1289,27.1372,15400.0
2010-04-01 12:10:00,32.69,32.72,32.68,32.72,43600.0,27.1372,27.1621,27.1289,27.1621,43600.0
2010-04-01 12:20:00,32.71,32.74,32.71,32.73,20000.0,27.1538,27.1787,27.1538,27.1704,20000.0
2010-04-01 12:30:00,32.72,32.74,32.71,32.73,12200.0,27.1621,27.1787,27.1538,27.1704,12200.0
2010-04-01 12:40:00,32.74,32.76,32.74,32.76,16800.0,27.1787,27.1953,27.1787,27.1953,16800.0
2010-04-01 12:50:00,32.76,32.8,32.76,32.79,25000.0,27.1953,27.2285,27.1953,27.2202,25000.0
2010-04-01 13:00:00,32.79,32.8,32.74,32.75,19000.0,27.2202,27.2285,27.1787,27.187,19000.0
2010-04-01 13:10:00,32.75,32.8,32.75,32.8,24600.0,27.187,27.2285,27.187,27.2285,24600.0
2010-04-01 13:20:00,32.8,32.84,32.8,32.84,24800.0,27.2285,27.2617,27.2285,27.2617,24800.0
2010-04-01 13:30:00,32.84,32.85,32.83,32.84,31000.0,27.2617,27.27,27.2534,27.2617,31000.0
2010-04-01 13:40:00,32.84,32.87,32.83,32.87,108800.0,27.2617,27.2866,27.2534,27.2866,108800.0
2010-04-01 13:50:00,32.87,32.87,32.8,32.81,110000.0,27.2866,27.2866,27.2285,27.2368,110000.0
2010-04-01 14:00:00,32.79,32.8,32.7,32.71,72200.0,27.2202,27.2285,27.1455,27.1538,72200.0
2010-04-01 14:10:00,32.72,32.76,32.71,32.74,29000.0,27.1621,27.1953,27.1538,27.1787,29000.0
2010-04-01 14:20:00,32.74,32.74,32.69,32.69,23200.0,27.1787,27.1787,27.1372,27.1372,23200.0
2010-04-01 14:30:00,32.69,32.7,32.59,32.6,44200.0,27.1372,27.1455,27.0542,27.0625,44200.0
2010-04-01 14:40:00,32.6,32.62,32.54,32.59,56600.0,27.0625,27.0791,27.0127,27.0542,56600.0
2010-04-01 14:50:00,32.59,32.63,32.59,32.6,50600.0,27.0542,27.0874,27.0542,27.0625,50600.0
2010-04-01 15:00:00,32.61,32.63,32.58,32.6,56400.0,27.0708,27.0874,27.0459,27.0625,56400.0
2010-04-01 15:10:00,32.6,32.6,32.54,32.56,65000.0,27.0625,27.0625,27.0127,27.0293,65000.0
2010-04-01 15:20:00,32.56,32.59,32.56,32.59,36200.0,27.0293,27.0542,27.0293,27.0542,36200.0
2010-04-01 15:30:00,32.59,32.67,32.59,32.66,83200.0,27.0542,27.1206,27.0542,27.1123,83200.0
2010-04-01 15:40:00,32.66,32.7,32.65,32.7,74600.0,27.1123,27.1455,27.104,27.1455,74600.0
2010-04-01 15:50:00,32.7,32.79,32.67,32.77,146200.0,27.1455,27.2202,27.1206,27.2036,146200.0
2010-04-05 09:30:00,32.84,32.91,32.72,32.73,62000.0,27.2617,27.3198,27.1621,27.1704,62000.0
2010-04-05 09:40:00,32.7,32.92,32.7,32.85,82400.0,27.1455,27.3281,27.1455,27.27,82400.0
2010-04-05 09:50:00,32.84,32.88,32.81,32.83,43600.0,27.2617,27.2949,27.2368,27.2534,43600.0
2010-04-05 10:00:00,32.85,32.87,32.84,32.85,57200.0,27.27,27.2866,27.2617,27.27,57200.0
2010-04-05 10:10:00,32.85,32.87,32.78,32.85,55200.0,27.27,27.2866,27.2119,27.27,55200.0
2010-04-05 10:20:00,32.85,32.87,32.77,32.82,59400.0,27.27,27.2866,27.2036,27.2451,59400.0
2010-04-05 10:30:00,32.82,32.96,32.81,32.95,45800.0,27.2451,27.3613,27.2368,27.353,45800.0
2010-04-05 10:40:00,32.95,32.96,32.93,32.93,34400.0,27.353,27.3613,27.3364,27.3364,34400.0
2010-04-05 10:50:00,32.93,32.94,32.9,32.9,29400.0,27.3364,27.3447,27.3115,27.3115,29400.0
2010-04-05 11:00:00,32.9,32.91,32.87,32.89,36400.0,27.3115,27.3198,27.2866,27.3032,36400.0
2010-04-05 11:10:00,32.9,32.97,32.9,32.96,31600.0,27.3115,27.3696,27.3115,27.3613,31600.0
2010-04-05 11:20:00,32.96,32.99,32.95,32.98,53200.0,27.3613,27.3863,27.353,27.3779,53200.0
2010-04-05 11:30:00,32.98,32.99,32.87,32.88,65200.0,27.3779,27.3863,27.2866,27.2949,65200.0
2010-04-05 11:40:00,32.88,32.88,32.83,32.84,21600.0,27.2949,27.2949,27.2534,27.2617,21600.0
2010-04-05 11:50:00,32.84,32.87,32.75,32.79,91800.0,27.2617,27.2866,27.187,27.2202,91800.0
2010-04-05 12:00:00,32.79,32.83,32.79,32.82,27800.0,27.2202,27.2534,27.2202,27.2451,27800.0
2010-04-05 12:10:00,32.83,32.83,32.77,32.77,22200.0,27.2534,27.2534,27.2036,27.2036,22200.0
2010-04-05 12:20:00,32.77,32.79,32.71,32.72,68400.0,27.2036,27.2202,27.1538,27.1621,68400.0
2010-04-05 12:30:00,32.72,32.77,32.72,32.76,37400.0,27.1621,27.2036,27.1621,27.1953,37400.0
2010-04-05 12:40:00,32.76,32.77,32.75,32.76,26000.0,27.1953,27.2036,27.187,27.1953,26000.0
2010-04-05 12:50:00,32.76,32.81,32.76,32.77,42000.0,27.1953,27.2368,27.1953,27.2036,42000.0
2010-04-05 13:00:00,32.76,32.76,32.65,32.66,68800.0,27.1953,27.1953,27.104,27.1123,68800.0
2010-04-05 13:10:00,32.66,32.68,32.65,32.66,40600.0,27.1123,27.1289,27.104,27.1123,40600.0
2010-04-05 13:20:00,32.67,32.68,32.66,32.68,43400.0,27.1206,27.1289,27.1123,27.1289,43400.0
2010-04-05 13:30:00,32.68,32.69,32.64,32.64,62600.0,27.1289,27.1372,27.0957,27.0957,62600.0
2010-04-05 13:40:00,32.63,32.63,32.56,32.56,62000.0,27.0874,27.0874,27.0293,27.0293,62000.0
2010-04-05 13:50:00,32.56,32.6,32.56,32.6,48400.0,27.0293,27.0625,27.0293,27.0625,48400.0
2010-04-05 14:00:00,32.6,32.63,32.6,32.62,44600.0,27.0625,27.0874,27.0625,27.0791,44600.0
2010-04-05 14:10:00,32.62,32.63,32.57,32.59,52600.0,27.0791,27.0874,27.0376,27.0542,52600.0
2010-04-05 14:20:00,32.59,32.61,32.56,32.61,56200.0,27.0542,27.0708,27.0293,27.0708,56200.0
2010-04-05 14:30:00,32.6,32.63,32.57,32.58,55800.0,27.0625,27.0874,27.0376,27.0459,55800.0
2010-04-05 14:40:00,32.58,32.6,32.58,32.6,57600.0,27.0459,27.0625,27.0459,27.0625,57600.0
2010-04-05 14:50:00,32.6,32.64,32.58,32.58,56400.0,27.0625,27.0957,27.0459,27.0459,56400.0
2010-04-05 15:00:00,32.58,32.6,32.44,32.45,155600.0,27.0459,27.0625,26.9297,26.938,155600.0
2010-04-05 15:10:00,32.45,32.48,32.44,32.45,62200.0,26.938,26.9629,26.9297,26.938,62200.0
2010-04-05 15:20:00,32.46,32.47,32.4,32.41,85800.0,26.9463,26.9546,26.8965,26.9048,85800.0
2010-04-05 15:30:00,32.41,32.41,32.35,32.38,140400.0,26.9048,26.9048,26.855,26.8799,140400.0
2010-04-05 15:40:00,32.38,32.41,32.37,32.37,227800.0,26.8799,26.9048,26.8716,26.8716,227800.0
2010-04-05 15:50:00,32.37,32.39,32.31,32.37,448400.0,26.8716,26.8882,26.8218,26.8716,448400.0
2010-04-06 09:30:00,32.2,32.34,32.03,32.13,146600.0,26.7304,26.8467,26.5893,26.6723,146600.0
2010-04-06 09:40:00,32.08,32.13,31.96,31.98,185800.0,26.6308,26.6723,26.5312,26.5478,185800.0
2010-04-06 09:50:00,31.99,32.01,31.79,31.83,202000.0,26.5561,26.5727,26.3901,26.4233,202000.0
2010-04-06 10:00:00,31.82,31.91,31.81,31.91,158600.0,26.415,26.4897,26.4067,26.4897,158600.0
2010-04-06 10:10:00,31.9,32.06,31.9,31.97,127600.0,26.4814,26.6142,26.4814,26.5395,127600.0
2010-04-06 10:20:00,31.97,31.97,31.83,31.87,142800.0,26.5395,26.5395,26.4233,26.4565,142800.0
2010-04-06 10:30:00,31.86,31.9,31.86,31.86,100800.0,26.4482,26.4814,26.4482,26.4482,100800.0
2010-04-06 10:40:00,31.86,31.91,31.85,31.86,97400.0,26.4482,26.4897,26.4399,26.4482,97400.0
2010-04-06 10:50:00,31.87,31.93,31.86,31.93,56200.0,26.4565,26.5063,26.4482,26.5063,56200.0
2010-04-06 11:00:00,31.93,31.97,31.93,31.96,111600.0,26.5063,26.5395,26.5063,26.5312,111600.0
2010-04-06 11:10:00,31.96,31.98,31.82,31.85,72200.0,26.5312,26.5478,26.415,26.4399,72200.0
2010-04-06 11:20:00,31.86,31.89,31.76,31.88,168600.0,26.4482,26.4731,26.3652,26.4648,168600.0
2010-04-06 11:30:00,31.88,31.93,31.86,31.87,129200.0,26.4648,26.5063,26.4482,26.4565,129200.0
2010-04-06 11:40:00,31.87,31.89,31.83,31.86,64400.0,26.4565,26.4731,26.4233,26.4482,64400.0
2010-04-06 11:50:00,31.85,31.86,31.71,31.78,142600.0,26.4399,26.4482,26.3237,26.3818,142600.0
2010-04-06 12:00:00,31.79,31.89,31.79,31.89,87000.0,26.3901,26.4731,26.3901,26.4731,87000.0
2010-04-06 12:10:00,31.89,31.95,31.82,31.95,104600.0,26.4731,26.5229,26.415,26.5229,104600.0
2010-04-06 12:20:00,31.94,31.95,31.86,31.88,91400.0,26.5146,26.5229,26.4482,26.4648,91400.0
2010-04-06 12:30:00,31.89,31.9,31.71,31.72,133600.0,26.4731,26.4814,26.3237,26.332,133600.0
2010-04-06 12:40:00,31.72,31.74,31.66,31.68,84000.0,26.332,26.3486,26.2822,26.2988,84000.0
2010-04-06 12:50:00,31.68,31.7,31.63,31.65,93800.0,26.2988,26.3154,26.2573,26.2739,93800.0
2010-04-06 13:00:00,31.65,31.67,31.64,31.65,89400.0,26.2739,26.2905,26.2656,26.2739,89400.0
2010-04-06 13:10:00,31.65,31.66,31.57,31.58,188200.0,26.2739,26.2822,26.2075,26.2158,188200.0
2010-04-06 13:20:00,31.58,31.59,31.42,31.43,179400.0,26.2158,26.2241,26.0829,26.0912,179400.0
2010-04-06 13:30:00,31.42,31.59,31.42,31.59,129600.0,26.0829,26.2241,26.0829,26.2241,129600.0
2010-04-06 13:40:00,31.59,31.7,31.57,31.64,138000.0,26.2241,26.3154,26.2075,26.2656,138000.0
2010-04-06 13:50:00,31.61,31.61,31.55,31.61,74000.0,26.2407,26.2407,26.1909,26.2407,74000.0
2010-04-06 14:00:00,31.61,31.66,31.59,31.6,121200.0,26.2407,26.2822,26.2241,26.2324,121200.0
2010-04-06 14:10:00,31.6,31.62,31.56,31.6,224400.0,26.2324,26.249,26.1992,26.2324,224400.0
2010-04-06 14:20:00,31.61,31.66,31.59,31.6,118200.0,26.2407,26.2822,26.2241,26.2324,118200.0
2010-04-06 14:30:00,31.61,31.66,31.58,31.64,187000.0,26.2407,26.2822,26.2158,26.2656,187000.0
2010-04-06 14:40:00,31.64,31.64,31.55,31.55,181200.0,26.2656,26.2656,26.1909,26.1909,181200.0
2010-04-06 14:50:00,31.55,31.57,31.53,31.53,144200.0,26.1909,26.2075,26.1742,26.1742,144200.0
2010-04-06 15:00:00,31.53,31.6,31.52,31.57,223400.0,26.1742,26.2324,26.1659,26.2075,223400.0
2010-04-06 15:10:00,31.57,31.61,31.57,31.58,128400.0,26.2075,26.2407,26.2075,26.2158,128400.0
2010-04-06 15:20:00,31.58,31.6,31.56,31.59,153400.0,26.2158,26.2324,26.1992,26.2241,153400.0
2010-04-06 15:30:00,31.59,31.68,31.58,31.66,236200.0,26.2241,26.2988,26.2158,26.2822,236200.0
2010-04-06 15:40:00,31.67,31.73,31.67,31.7,293000.0,26.2905,26.3403,26.2905,26.3154,293000.0
2010-04-06 15:50:00,31.7,31.71,31.6,31.64,374200.0,26.3154,26.3237,26.2324,26.2656,374200.0
2010-04-07 09:30:00,31.68,31.71,31.42,31.42,110000.0,26.2988,26.3237,26.0829,26.0829,110000.0
2010-04-07 09:40:00,31.42,31.43,31.27,31.35,135800.0,26.0829,26.0912,25.9584,26.0248,135800.0
2010-04-07 09:50:00,31.35,31.4,31.29,31.31,73800.0,26.0248,26.0663,25.975,25.9916,73800.0
2010-04-07 10:00:00,31.31,31.4,31.31,31.38,110800.0,25.9916,26.0663,25.9916,26.0497,110800.0
2010-04-07 10:10:00,31.38,31.4,31.32,31.32,107800.0,26.0497,26.0663,25.9999,25.9999,107800.0
2010-04-07 10:20:00,31.32,31.43,31.32,31.4,117000.0,25.9999,26.0912,25.9999,26.0663,117000.0
2010-04-07 10:30:00,31.4,31.43,31.35,31.37,65000.0,26.0663,26.0912,26.0248,26.0414,65000.0
2010-04-07 10:40:00,31.37,31.38,31.27,31.37,107000.0,26.0414,26.0497,25.9584,26.0414,107000.0
2010-04-07 10:50:00,31.37,31.38,31.35,31.35,65800.0,26.0414,26.0497,26.0248,26.0248,65800.0
2010-04-07 11:00:00,31.35,31.42,31.34,31.41,71400.0,26.0248,26.0829,26.0165,26.0746,71400.0
2010-04-07 11:10:00,31.41,31.54,31.41,31.53,93400.0,26.0746,26.1826,26.0746,26.1742,93400.0
2010-04-07 11:20:00,31.54,31.55,31.47,31.5,93800.0,26.1826,26.1909,26.1244,26.1493,93800.0
2010-04-07 11:30:00,31.51,31.51,31.45,31.51,43800.0,26.1576,26.1576,26.1078,26.1576,43800.0
2010-04-07 11:40:00,31.51,31.59,31.51,31.58,71800.0,26.1576,26.2241,26.1576,26.2158,71800.0
2010-04-07 11:50:00,31.58,31.59,31.56,31.56,31000.0,26.2158,26.2241,26.1992,26.1992,31000.0
2010-04-07 12:00:00,31.57,31.63,31.57,31.63,91000.0,26.2075,26.2573,26.2075,26.2573,91000.0
2010-04-07 12:10:00,31.63,31.67,31.63,31.65,32800.0,26.2573,26.2905,26.2573,26.2739,32800.0
2010-04-07 12:20:00,31.65,31.73,31.65,31.72,92800.0,26.2739,26.3403,26.2739,26.332,92800.0
2010-04-07 12:30:00,31.71,31.72,31.69,31.72,27800.0,26.3237,26.332,26.3071,26.332,27800.0
2010-04-07 12:40:00,31.72,31.75,31.7,31.74,29400.0,26.332,26.3569,26.3154,26.3486,29400.0
2010-04-07 12:50:00,31.74,31.78,31.73,31.78,42200.0,26.3486,26.3818,26.3403,26.3818,42200.0
2010-04-07 13:00:00,31.79,31.81,31.73,31.79,56600.0,26.3901,26.4067,26.3403,26.3901,56600.0
2010-04-07 13:10:00,31.78,31.82,31.78,31.8,60600.0,26.3818,26.415,26.3818,26.3984,60600.0
2010-04-07 13:20:00,31.81,31.85,31.8,31.82,46200.0,26.4067,26.4399,26.3984,26.415,46200.0
2010-04-07 13:30:00,31.82,31.83,31.75,31.75,44600.0,26.415,26.4233,26.3569,26.3569,44600.0
2010-04-07 13:40:00,31.75,31.76,31.69,31.7,28800.0,26.3569,26.3652,26.3071,26.3154,28800.0
2010-04-07 13:50:00,31.7,31.74,31.69,31.71,45600.0,26.3154,26.3486,26.3071,26.3237,45600.0
2010-04-07 14:00:00,31.71,31.72,31.66,31.68,49000.0,26.3237,26.332,26.2822,26.2988,49000.0
2010-04-07 14:10:00,31.69,31.7,31.67,31.7,40600.0,26.3071,26.3154,26.2905,26.3154,40600.0
2010-04-07 14:20:00,31.7,31.72,31.66,31.68,63600.0,26.3154,26.332,26.2822,26.2988,63600.0
2010-04-07 14:30:00,31.67,31.67,31.59,31.64,59800.0,26.2905,26.2905,26.2241,26.2656,59800.0
2010-04-07 14:40:00,31.64,31.68,31.6,31.64,58000.0,26.2656,26.2988,26.2324,26.2656,58000.0
2010-04-07 14:50:00,31.63,31.7,31.62,31.67,90200.0,26.2573,26.3154,26.249,26.2905,90200.0
2010-04-07 15:00:00,31.67,31.67,31.56,31.57,155200.0,26.2905,26.2905,26.1992,26.2075,155200.0
2010-04-07 15:10:00,31.57,31.62,31.53,31.61,99400.0,26.2075,26.249,26.1742,26.2407,99400.0
2010-04-07 15:20:00,31.62,31.63,31.59,31.6,65800.0,26.249,26.2573,26.2241,26.2324,65800.0
2010-04-07 15:30:00,31.6,31.67,31.57,31.66,100200.0,26.2324,26.2905,26.2075,26.2822,100200.0
2010-04-07 15:40:00,31.66,31.72,31.64,31.71,153000.0,26.2822,26.332,26.2656,26.3237,153000.0
2010-04-07 15:50:00,31.71,31.77,31.68,31.77,199400.0,26.3237,26.3735,26.2988,26.3735,199400.0
2010-04-08 09:30:00,31.63,31.63,31.38,31.39,114800.0,26.2573,26.2573,26.0497,26.058,114800.0
2010-04-08 09:40:00,31.38,31.44,31.26,31.4,51200.0,26.0497,26.0995,25.9501,26.0663,51200.0
2010-04-08 09:50:00,31.35,31.45,31.32,31.37,54800.0,26.0248,26.1078,25.9999,26.0414,54800.0
2010-04-08 10:00:00,31.36,31.46,31.36,31.45,53200.0,26.0331,26.1161,26.0331,26.1078,53200.0
2010-04-08 10:10:00,31.45,31.52,31.45,31.5,45600.0,26.1078,26.1659,26.1078,26.1493,45600.0
2010-04-08 10:20:00,31.49,31.55,31.47,31.5,28200.0,26.141,26.1909,26.1244,26.1493,28200.0
2010-04-08 10:30:00,31.51,31.61,31.5,31.6,39000.0,26.1576,26.2407,26.1493,26.2324,39000.0
2010-04-08 10:40:00,31.6,31.67,31.59,31.61,49200.0,26.2324,26.2905,26.2241,26.2407,49200.0
2010-04-08 10:50:00,31.62,31.66,31.62,31.65,13000.0,26.249,26.2822,26.249,26.2739,13000.0
2010-04-08 11:00:00,31.65,31.67,31.63,31.66,18200.0,26.2739,26.2905,26.2573,26.2822,18200.0
2010-04-08 11:10:00,31.66,31.67,31.65,31.67,18800.0,26.2822,26.2905,26.2739,26.2905,18800.0
2010-04-08 11:20:00,31.67,31.72,31.67,31.71,55000.0,26.2905,26.332,26.2905,26.3237,55000.0
2010-04-08 11:30:00,31.71,31.74,31.7,31.73,26200.0,26.3237,26.3486,26.3154,26.3403,26200.0
2010-04-08 11:40:00,31.73,31.79,31.73,31.79,34600.0,26.3403,26.3901,26.3403,26.3901,34600.0
2010-04-08 11:50:00,31.79,31.8,31.77,31.78,43400.0,26.3901,26.3984,26.3735,26.3818,43400.0
2010-04-08 12:00:00,31.78,31.8,31.78,31.79,28000.0,26.3818,26.3984,26.3818,26.3901,28000.0
2010-04-08 12:10:00,31.78,31.8,31.75,31.78,21000.0,26.3818,26.3984,26.3569,26.3818,21000.0
2010-04-08 12:20:00,31.79,31.83,31.79,31.81,30400.0,26.3901,26.4233,26.3901,26.4067,30400.0
2010-04-08 12:30:00,31.82,31.84,31.8,31.84,30600.0,26.415,26.4316,26.3984,26.4316,30600.0
2010-04-08 12:40:00,31.84,31.9,31.84,31.89,49600.0,26.4316,26.4814,26.4316,26.4731,49600.0
2010-04-08 12:50:00,31.88,31.93,31.87,31.93,40600.0,26.4648,26.5063,26.4565,26.5063,40600.0
2010-04-08 13:00:00,31.93,31.98,31.93,31.97,38800.0,26.5063,26.5478,26.5063,26.5395,38800.0
2010-04-08 13:10:00,31.97,31.98,31.93,31.97,54800.0,26.5395,26.5478,26.5063,26.5395,54800.0
2010-04-08 13:20:00,31.97,31.98,31.94,31.95,25400.0,26.5395,26.5478,26.5146,26.5229,25400.0
2010-04-08 13:30:00,31.95,32.05,31.95,32.03,37400.0,26.5229,26.6059,26.5229,26.5893,37400.0
2010-04-08 13:40:00,32.02,32.02,31.98,32.01,25600.0,26.581,26.581,26.5478,26.5727,25600.0
2010-04-08 13:50:00,32.01,32.02,31.95,32.01,95400.0,26.5727,26.581,26.5229,26.5727,95400.0
2010-04-08 14:00:00,32.02,32.04,32.0,32.01,74200.0,26.581,26.5976,26.5644,26.5727,74200.0
2010-04-08 14:10:00,32.01,32.04,32.0,32.02,38800.0,26.5727,26.5976,26.5644,26.581,38800.0
2010-04-08 14:20:00,32.03,32.07,32.02,32.07,62000.0,26.5893,26.6225,26.581,26.6225,62000.0
2010-04-08 14:30:00,32.07,32.09,32.04,32.05,42400.0,26.6225,26.6391,26.5976,26.6059,42400.0
2010-04-08 14:40:00,32.04,32.18,32.03,32.17,92200.0,26.5976,26.7138,26.5893,26.7055,92200.0
2010-04-08 14:50:00,32.17,32.17,32.1,32.1,34200.0,26.7055,26.7055,26.6474,26.6474,34200.0
2010-04-08 15:00:00,32.1,32.1,32.05,32.06,54800.0,26.6474,26.6474,26.6059,26.6142,54800.0
2010-04-08 15:10:00,32.06,32.08,32.0,32.0,85200.0,26.6142,26.6308,26.5644,26.5644,85200.0
2010-04-08 15:20:00,32.0,32.01,31.93,31.95,93000.0,26.5644,26.5727,26.5063,26.5229,93000.0
2010-04-08 15:30:00,31.94,32.02,31.89,31.99,287400.0,26.5146,26.581,26.4731,26.5561,287400.0
2010-04-08 15:40:00,31.99,32.06,31.97,32.06,188400.0,26.5561,26.6142,26.5395,26.6142,188400.0
2010-04-08 15:50:00,32.05,32.07,32.0,32.04,148000.0,26.6059,26.6225,26.5644,26.5976,148000.0
2010-04-09 09:30:00,32.12,32.2,32.06,32.15,78000.0,26.664,26.7304,26.6142,26.6889,78000.0
2010-04-09 09:40:00,32.16,32.25,32.13,32.22,41600.0,26.6972,26.7719,26.6723,26.747,41600.0
2010-04-09 09:50:00,32.22,32.22,32.13,32.18,43000.0,26.747,26.747,26.6723,26.7138,43000.0
2010-04-09 10:00:00,32.17,32.25,32.15,32.17,183600.0,26.7055,26.7719,26.6889,26.7055,183600.0
2010-04-09 10:10:00,32.19,32.32,32.17,32.31,41800.0,26.7221,26.8301,26.7055,26.8218,41800.0
2010-04-09 10:20:00,32.31,32.36,32.27,32.32,105600.0,26.8218,26.8633,26.7886,26.8301,105600.0
2010-04-09 10:30:00,32.31,32.43,32.27,32.42,72200.0,26.8218,26.9214,26.7886,26.9131,72200.0
2010-04-09 10:40:00,32.42,32.45,32.34,32.38,62400.0,26.9131,26.938,26.8467,26.8799,62400.0
2010-04-09 10:50:00,32.38,32.55,32.37,32.55,135200.0,26.8799,27.021,26.8716,27.021,135200.0
2010-04-09 11:00:00,32.54,32.56,32.48,32.51,70800.0,27.0127,27.0293,26.9629,26.9878,70800.0
2010-04-09 11:10:00,32.52,32.6,32.51,32.58,115200.0,26.9961,27.0625,26.9878,27.0459,115200.0
2010-04-09 11:20:00,32.57,32.68,32.54,32.65,71400.0,27.0376,27.1289,27.0127,27.104,71400.0
2010-04-09 11:30:00,32.66,32.68,32.63,32.66,42600.0,27.1123,27.1289,27.0874,27.1123,42600.0
2010-04-09 11:40:00,32.67,32.71,32.64,32.65,29600.0,27.1206,27.1538,27.0957,27.104,29600.0
2010-04-09 11:50:00,32.64,32.64,32.59,32.61,28800.0,27.0957,27.0957,27.0542,27.0708,28800.0
2010-04-09 12:00:00,32.61,32.63,32.6,32.63,19000.0,27.0708,27.0874,27.0625,27.0874,19000.0
2010-04-09 12:10:00,32.63,32.67,32.63,32.67,20800.0,27.0874,27.1206,27.0874,27.1206,20800.0
2010-04-09 12:20:00,32.67,32.76,32.67,32.75,62000.0,27.1206,27.1953,27.1206,27.187,62000.0
2010-04-09 12:30:00,32.75,32.77,32.74,32.74,63800.0,27.187,27.2036,27.1787,27.1787,63800.0
2010-04-09 12:40:00,32.74,32.75,32.72,32.72,29400.0,27.1787,27.187,27.1621,27.1621,29400.0
2010-04-09 12:50:00,32.72,32.74,32.71,32.73,31800.0,27.1621,27.1787,27.1538,27.1704,31800.0
2010-04-09 13:00:00,32.73,32.74,32.67,32.7,36800.0,27.1704,27.1787,27.1206,27.1455,36800.0
2010-04-09 13:10:00,32.69,32.73,32.68,32.71,32000.0,27.1372,27.1704,27.1289,27.1538,32000.0
2010-04-09 13:20:00,32.7,32.71,32.67,32.68,24200.0,27.1455,27.1538,27.1206,27.1289,24200.0
2010-04-09 13:30:00,32.69,32.7,32.66,32.66,25000.0,27.1372,27.1455,27.1123,27.1123,25000.0
2010-04-09 13:40:00,32.65,32.69,32.65,32.69,27000.0,27.104,27.1372,27.104,27.1372,27000.0
2010-04-09 13:50:00,32.69,32.69,32.61,32.62,35600.0,27.1372,27.1372,27.0708,27.0791,35600.0
2010-04-09 14:00:00,32.62,32.63,32.57,32.63,42200.0,27.0791,27.0874,27.0376,27.0874,42200.0
2010-04-09 14:10:00,32.63,32.68,32.63,32.67,35400.0,27.0874,27.1289,27.0874,27.1206,35400.0
2010-04-09 14:20:00,32.67,32.7,32.66,32.68,33000.0,27.1206,27.1455,27.1123,27.1289,33000.0
2010-04-09 14:30:00,32.68,32.68,32.63,32.66,46200.0,27.1289,27.1289,27.0874,27.1123,46200.0
2010-04-09 14:40:00,32.66,32.71,32.66,32.7,40800.0,27.1123,27.1538,27.1123,27.1455,40800.0
2010-04-09 14:50:00,32.7,32.72,32.67,32.68,54400.0,27.1455,27.1621,27.1206,27.1289,54400.0
2010-04-09 15:00:00,32.68,32.7,32.67,32.7,51400.0,27.1289,27.1455,27.1206,27.1455,51400.0
2010-04-09 15:10:00,32.7,32.71,32.64,32.7,123400.0,27.1455,27.1538,27.0957,27.1455,123400.0
2010-04-09 15:20:00,32.7,32.74,32.69,32.74,71400.0,27.1455,27.1787,27.1372,27.1787,71400.0
2010-04-09 15:30:00,32.73,32.73,32.67,32.68,126800.0,27.1704,27.1704,27.1206,27.1289,126800.0
2010-04-09 15:40:00,32.68,32.71,32.67,32.71,155600.0,27.1289,27.1538,27.1206,27.1538,155600.0
2010-04-09 15:50:00,32.71,32.79,32.7,32.74,198000.0,27.1538,27.2202,27.1455,27.1787,198000.0
2010-04-12 09:30:00,32.76,32.9,32.68,32.87,70600.0,27.1953,27.3115,27.1289,27.2866,70600.0
2010-04-12 09:40:00,32.9,32.93,32.8,32.85,55400.0,27.3115,27.3364,27.2285,27.27,55400.0
2010-04-12 09:50:00,32.87,32.91,32.69,32.72,70600.0,27.2866,27.3198,27.1372,27.1621,70600.0
2010-04-12 10:00:00,32.72,32.85,32.7,32.79,62400.0,27.1621,27.27,27.1455,27.2202,62400.0
2010-04-12 10:10:00,32.79,32.88,32.78,32.83,57000.0,27.2202,27.2949,27.2119,27.2534,57000.0
2010-04-12 10:20:00,32.84,32.9,32.79,32.9,33000.0,27.2617,27.3115,27.2202,27.3115,33000.0
2010-04-12 10:30:00,32.89,32.89,32.77,32.77,60800.0,27.3032,27.3032,27.2036,27.2036,60800.0
2010-04-12 10:40:00,32.79,32.93,32.79,32.91,35600.0,27.2202,27.3364,27.2202,27.3198,35600.0
2010-04-12 10:50:00,32.9,32.98,32.89,32.91,55400.0,27.3115,27.3779,27.3032,27.3198,55400.0
2010-04-12 11:00:00,32.91,32.91,32.84,32.87,56200.0,27.3198,27.3198,27.2617,27.2866,56200.0
2010-04-12 11:10:00,32.87,32.88,32.77,32.77,55400.0,27.2866,27.2949,27.2036,27.2036,55400.0
2010-04-12 11:20:00,32.77,32.9,32.77,32.9,73000.0,27.2036,27.3115,27.2036,27.3115,73000.0
2010-04-12 11:30:00,32.9,32.98,32.87,32.97,52200.0,27.3115,27.3779,27.2866,27.3696,52200.0
2010-04-12 11:40:00,32.97,33.0,32.92,32.93,50000.0,27.3696,27.3946,27.3281,27.3364,50000.0
2010-04-12 11:50:00,32.94,32.96,32.91,32.95,39600.0,27.3447,27.3613,27.3198,27.353,39600.0
2010-04-12 12:00:00,32.94,32.97,32.87,32.87,25200.0,27.3447,27.3696,27.2866,27.2866,25200.0
2010-04-12 12:10:00,32.88,32.91,32.86,32.87,20400.0,27.2949,27.3198,27.2783,27.2866,20400.0
2010-04-12 12:20:00,32.88,32.94,32.87,32.92,17400.0,27.2949,27.3447,27.2866,27.3281,17400.0
2010-04-12 12:30:00,32.92,32.95,32.92,32.94,21000.0,27.3281,27.353,27.3281,27.3447,21000.0
2010-04-12 12:40:00,32.94,32.96,32.94,32.95,19000.0,27.3447,27.3613,27.3447,27.353,19000.0
2010-04-12 12:50:00,32.95,32.99,32.93,32.98,20600.0,27.353,27.3863,27.3364,27.3779,20600.0
2010-04-12 13:00:00,32.99,33.04,32.99,33.02,32400.0,27.3863,27.4278,27.3863,27.4112,32400.0
2010-04-12 13:10:00,33.02,33.07,33.02,33.07,45200.0,27.4112,27.4527,27.4112,27.4527,45200.0
2010-04-12 13:20:00,33.07,33.09,33.05,33.06,24800.0,27.4527,27.4693,27.4361,27.4444,24800.0
2010-04-12 13:30:00,33.06,33.06,33.05,33.06,29400.0,27.4444,27.4444,27.4361,27.4444,29400.0
2010-04-12 13:40:00,33.06,33.07,33.05,33.07,21600.0,27.4444,27.4527,27.4361,27.4527,21600.0
2010-04-12 13:50:00,33.07,33.08,33.0,33.03,43400.0,27.4527,27.461,27.3946,27.4195,43400.0
2010-04-12 14:00:00,33.04,33.07,33.02,33.02,79400.0,27.4278,27.4527,27.4112,27.4112,79400.0
2010-04-12 14:10:00,33.02,33.08,33.02,33.05,28000.0,27.4112,27.461,27.4112,27.4361,28000.0
2010-04-12 14:20:00,33.05,33.07,33.04,33.06,57200.0,27.4361,27.4527,27.4278,27.4444,57200.0
2010-04-12 14:30:00,33.05,33.06,33.02,33.04,48000.0,27.4361,27.4444,27.4112,27.4278,48000.0
2010-04-12 14:40:00,33.05,33.07,32.99,33.04,35200.0,27.4361,27.4527,27.3863,27.4278,35200.0
2010-04-12 14:50:00,33.04,33.07,33.04,33.06,27800.0,27.4278,27.4527,27.4278,27.4444,27800.0
2010-04-12 15:00:00,33.06,33.08,33.02,33.06,102200.0,27.4444,27.461,27.4112,27.4444,102200.0
2010-04-12 15:10:00,33.07,33.1,33.02,33.04,87800.0,27.4527,27.4776,27.4112,27.4278,87800.0
2010-04-12 15:20:00,33.04,33.04,32.94,32.94,85000.0,27.4278,27.4278,27.3447,27.3447,85000.0
2010-04-12 15:30:00,32.94,32.96,32.91,32.95,147600.0,27.3447,27.3613,27.3198,27.353,147600.0
2010-04-12 15:40:00,32.95,32.95,32.87,32.95,134000.0,27.353,27.353,27.2866,27.353,134000.0
2010-04-12 15:50:00,32.95,32.99,32.91,32.97,164000.0,27.353,27.3863,27.3198,27.3696,164000.0
2010-04-13 09:30:00,32.91,32.99,32.76,32.8,86600.0,27.3198,27.3863,27.1953,27.2285,86600.0
2010-04-13 09:40:00,32.8,33.0,32.77,32.85,137600.0,27.2285,27.3946,27.2036,27.27,137600.0
2010-04-13 09:50:00,32.85,32.95,32.8,32.81,64000.0,27.27,27.353,27.2285,27.2368,64000.0
2010-04-13 10:00:00,32.82,32.82,32.7,32.71,141600.0,27.2451,27.2451,27.1455,27.1538,141600.0
2010-04-13 10:10:00,32.72,32.84,32.7,32.83,148600.0,27.1621,27.2617,27.1455,27.2534,148600.0
2010-04-13 10:20:00,32.83,32.87,32.81,32.81,94400.0,27.2534,27.2866,27.2368,27.2368,94400.0
2010-04-13 10:30:00,32.82,32.84,32.75,32.84,101800.0,27.2451,27.2617,27.187,27.2617,101800.0
2010-04-13 10:40:00,32.83,32.88,32.77,32.81,128600.0,27.2534,27.2949,27.2036,27.2368,128600.0
2010-04-13 10:50:00,32.81,32.85,32.76,32.76,135200.0,27.2368,27.27,27.1953,27.1953,135200.0
2010-04-13 11:00:00,32.76,32.88,32.73,32.8,211000.0,27.1953,27.2949,27.1704,27.2285,211000.0
2010-04-13 11:10:00,32.79,32.79,32.75,32.76,79000.0,27.2202,27.2202,27.187,27.1953,79000.0
2010-04-13 11:20:00,32.76,32.88,32.76,32.85,143200.0,27.1953,27.2949,27.1953,27.27,143200.0
2010-04-13 11:30:00,32.86,32.88,32.85,32.86,269200.0,27.2783,27.2949,27.27,27.2783,269200.0
2010-04-13 11:40:00,32.85,32.88,32.85,32.85,104000.0,27.27,27.2949,27.27,27.27,104000.0
2010-04-13 11:50:00,32.85,32.95,32.85,32.94,71400.0,27.27,27.353,27.27,27.3447,71400.0
2010-04-13 12:00:00,32.94,32.94,32.91,32.93,34800.0,27.3447,27.3447,27.3198,27.3364,34800.0
2010-04-13 12:10:00,32.93,33.0,32.92,32.99,46800.0,27.3364,27.3946,27.3281,27.3863,46800.0
2010-04-13 12:20:00,33.0,33.08,33.0,33.06,48000.0,27.3946,27.461,27.3946,27.4444,48000.0
2010-04-13 12:30:00,33.05,33.06,32.99,32.99,167800.0,27.4361,27.4444,27.3863,27.3863,167800.0
2010-04-13 12:40:00,32.99,33.0,32.91,32.91,74800.0,27.3863,27.3946,27.3198,27.3198,74800.0
2010-04-13 12:50:00,32.91,32.99,32.87,32.99,42400.0,27.3198,27.3863,27.2866,27.3863,42400.0
2010-04-13 13:00:00,32.99,33.01,32.95,32.97,41800.0,27.3863,27.4029,27.353,27.3696,41800.0
2010-04-13 13:10:00,32.97,33.0,32.96,32.99,39600.0,27.3696,27.3946,27.3613,27.3863,39600.0
2010-04-13 13:20:00,32.99,33.02,32.98,33.0,22400.0,27.3863,27.4112,27.3779,27.3946,22400.0
2010-04-13 13:30:00,33.0,33.05,32.99,33.02,39800.0,27.3946,27.4361,27.3863,27.4112,39800.0
2010-04-13 13:40:00,33.02,33.02,32.98,33.0,68600.0,27.4112,27.4112,27.3779,27.3946,68600.0
2010-04-13 13:50:00,33.0,33.04,32.99,32.99,59400.0,27.3946,27.4278,27.3863,27.3863,59400.0
2010-04-13 14:00:00,32.99,33.02,32.95,32.97,83800.0,27.3863,27.4112,27.353,27.3696,83800.0
2010-04-13 14:10:00,32.96,32.97,32.93,32.96,73000.0,27.3613,27.3696,27.3364,27.3613,73000.0
2010-04-13 14:20:00,32.96,32.96,32.92,32.95,44000.0,27.3613,27.3613,27.3281,27.353,44000.0
2010-04-13 14:30:00,32.95,32.97,32.94,32.96,36600.0,27.353,27.3696,27.3447,27.3613,36600.0
2010-04-13 14:40:00,32.95,32.98,32.91,32.97,76000.0,27.353,27.3779,27.3198,27.3696,76000.0
2010-04-13 14:50:00,32.96,32.98,32.93,32.94,59200.0,27.3613,27.3779,27.3364,27.3447,59200.0
2010-04-13 15:00:00,32.94,32.95,32.9,32.92,127200.0,27.3447,27.353,27.3115,27.3281,127200.0
2010-04-13 15:10:00,32.92,32.99,32.89,32.99,95200.0,27.3281,27.3863,27.3032,27.3863,95200.0
2010-04-13 15:20:00,32.99,33.09,32.99,33.07,146400.0,27.3863,27.4693,27.3863,27.4527,146400.0
2010-04-13 15:30:00,33.07,33.07,33.02,33.04,67600.0,27.4527,27.4527,27.4112,27.4278,67600.0
2010-04-13 15:40:00,33.04,33.04,32.98,32.99,85000.0,27.4278,27.4278,27.3779,27.3863,85000.0
2010-04-13 15:50:00,32.99,33.02,32.91,32.93,303000.0,27.3863,27.4112,27.3198,27.3364,303000.0
2010-04-14 09:30:00,32.94,33.1,32.93,33.1,48600.0,27.3447,27.4776,27.3364,27.4776,48600.0
2010-04-14 09:40:00,33.09,33.23,33.05,33.13,40000.0,27.4693,27.5855,27.4361,27.5025,40000.0
2010-04-14 09:50:00,33.13,33.23,33.08,33.12,43800.0,27.5025,27.5855,27.461,27.4942,43800.0
2010-04-14 10:00:00,33.12,33.14,33.07,33.11,38600.0,27.4942,27.5108,27.4527,27.4859,38600.0
2010-04-14 10:10:00,33.09,33.11,33.01,33.02,54400.0,27.4693,27.4859,27.4029,27.4112,54400.0
2010-04-14 10:20:00,33.03,33.07,32.96,33.06,126600.0,27.4195,27.4527,27.3613,27.4444,126600.0
2010-04-14 10:30:00,33.06,33.2,33.05,33.13,142400.0,27.4444,27.5606,27.4361,27.5025,142400.0
2010-04-14 10:40:00,33.13,33.15,33.06,33.08,33200.0,27.5025,27.5191,27.4444,27.461,33200.0
2010-04-14 10:50:00,33.08,33.1,33.05,33.08,54400.0,27.461,27.4776,27.4361,27.461,54400.0
2010-04-14 11:00:00,33.07,33.1,33.02,33.06,54200.0,27.4527,27.4776,27.4112,27.4444,54200.0
2010-04-14 11:10:00,33.06,33.07,33.06,33.06,39600.0,27.4444,27.4527,27.4444,27.4444,39600.0
2010-04-14 11:20:00,33.06,33.12,33.06,33.09,56600.0,27.4444,27.4942,27.4444,27.4693,56600.0
2010-04-14 11:30:00,33.1,33.1,33.06,33.06,43400.0,27.4776,27.4776,27.4444,27.4444,43400.0
2010-04-14 11:40:00,33.06,33.06,33.04,33.05,51800.0,27.4444,27.4444,27.4278,27.4361,51800.0
2010-04-14 11:50:00,33.05,33.15,33.05,33.14,63200.0,27.4361,27.5191,27.4361,27.5108,63200.0
2010-04-14 12:00:00,33.16,33.16,33.06,33.06,26200.0,27.5274,27.5274,27.4444,27.4444,26200.0
2010-04-14 12:10:00,33.08,33.09,33.04,33.07,36400.0,27.461,27.4693,27.4278,27.4527,36400.0
2010-04-14 12:20:00,33.06,33.11,33.06,33.11,39600.0,27.4444,27.4859,27.4444,27.4859,39600.0
2010-04-14 12:30:00,33.1,33.17,33.09,33.09,52200.0,27.4776,27.5357,27.4693,27.4693,52200.0
2010-04-14 12:40:00,33.09,33.12,33.06,33.11,37600.0,27.4693,27.4942,27.4444,27.4859,37600.0
2010-04-14 12:50:00,33.1,33.13,33.1,33.11,29200.0,27.4776,27.5025,27.4776,27.4859,29200.0
2010-04-14 13:00:00,33.1,33.13,33.09,33.13,47800.0,27.4776,27.5025,27.4693,27.5025,47800.0
2010-04-14 13:10:00,33.13,33.21,33.13,33.2,31200.0,27.5025,27.5689,27.5025,27.5606,31200.0
2010-04-14 13:20:00,33.2,33.25,33.19,33.23,42800.0,27.5606,27.6021,27.5523,27.5855,42800.0
2010-04-14 13:30:00,33.22,33.24,33.18,33.18,41000.0,27.5772,27.5938,27.544,27.544,41000.0
2010-04-14 13:40:00,33.18,33.21,33.16,33.19,61000.0,27.544,27.5689,27.5274,27.5523,61000.0
2010-04-14 13:50:00,33.19,33.22,33.12,33.13,57400.0,27.5523,27.5772,27.4942,27.5025,57400.0
2010-04-14 14:00:00,33.13,33.22,33.1,33.2,69000.0,27.5025,27.5772,27.4776,27.5606,69000.0
2010-04-14 14:10:00,33.2,33.2,33.13,33.16,46400.0,27.5606,27.5606,27.5025,27.5274,46400.0
2010-04-14 14:20:00,33.16,33.22,33.16,33.19,36200.0,27.5274,27.5772,27.5274,27.5523,36200.0
2010-04-14 14:30:00,33.2,33.3,33.2,33.28,49000.0,27.5606,27.6436,27.5606,27.627,49000.0
2010-04-14 14:40:00,33.28,33.33,33.28,33.31,60200.0,27.627,27.6685,27.627,27.6519,60200.0
2010-04-14 14:50:00,33.31,33.31,33.28,33.31,67800.0,27.6519,27.6519,27.627,27.6519,67800.0
2010-04-14 15:00:00,33.31,33.32,33.28,33.3,59600.0,27.6519,27.6602,27.627,27.6436,59600.0
2010-04-14 15:10:00,33.3,33.32,33.27,33.3,54200.0,27.6436,27.6602,27.6187,27.6436,54200.0
2010-04-14 15:20:00,33.29,33.33,33.29,33.33,60000.0,27.6353,27.6685,27.6353,27.6685,60000.0
2010-04-14 15:30:00,33.33,33.34,33.29,33.3,102200.0,27.6685,27.6768,27.6353,27.6436,102200.0
2010-04-14 15:40:00,33.31,33.35,33.29,33.33,125200.0,27.6519,27.6851,27.6353,27.6685,125200.0
2010-04-14 15:50:00,33.33,33.4,33.32,33.37,192200.0,27.6685,27.7266,27.6602,27.7017,192200.0
2010-04-15 09:30:00,33.35,33.5,33.2,33.39,67600.0,27.6851,27.8096,27.5606,27.7183,67600.0
2010-04-15 09:40:00,33.37,33.38,33.24,33.29,41800.0,27.7017,27.71,27.5938,27.6353,41800.0
2010-04-15 09:50:00,33.27,33.41,33.27,33.41,40400.0,27.6187,27.7349,27.6187,27.7349,40400.0
2010-04-15 10:00:00,33.42,33.57,33.35,33.54,75800.0,27.7432,27.8677,27.6851,27.8428,75800.0
2010-04-15 10:10:00,33.54,33.67,33.54,33.67,67200.0,27.8428,27.9507,27.8428,27.9507,67200.0
2010-04-15 10:20:00,33.66,33.7,33.6,33.7,57200.0,27.9424,27.9756,27.8926,27.9756,57200.0
2010-04-15 10:30:00,33.7,33.72,33.65,33.65,67000.0,27.9756,27.9923,27.9341,27.9341,67000.0
2010-04-15 10:40:00,33.65,33.65,33.55,33.57,63600.0,27.9341,27.9341,27.8511,27.8677,63600.0
2010-04-15 10:50:00,33.56,33.57,33.49,33.49,25200.0,27.8594,27.8677,27.8013,27.8013,25200.0
2010-04-15 11:00:00,33.49,33.53,33.45,33.45,28600.0,27.8013,27.8345,27.7681,27.7681,28600.0
2010-04-15 11:10:00,33.45,33.45,33.38,33.42,31400.0,27.7681,27.7681,27.71,27.7432,31400.0
2010-04-15 11:20:00,33.41,33.45,33.35,33.37,43200.0,27.7349,27.7681,27.6851,27.7017,43200.0
2010-04-15 11:30:00,33.37,33.49,33.37,33.47,69200.0,27.7017,27.8013,27.7017,27.7847,69200.0
2010-04-15 11:40:00,33.47,33.51,33.43,33.48,51600.0,27.7847,27.8179,27.7515,27.793,51600.0
2010-04-15 11:50:00,33.49,33.51,33.45,33.48,30600.0,27.8013,27.8179,27.7681,27.793,30600.0
2010-04-15 12:00:00,33.48,33.48,33.43,33.44,42800.0,27.793,27.793,27.7515,27.7598,42800.0
2010-04-15 12:10:00,33.44,33.51,33.43,33.48,25400.0,27.7598,27.8179,27.7515,27.793,25400.0
2010-04-15 12:20:00,33.47,33.51,33.44,33.44,19800.0,27.7847,27.8179,27.7598,27.7598,19800.0
2010-04-15 12:30:00,33.43,33.45,33.4,33.44,23800.0,27.7515,27.7681,27.7266,27.7598,23800.0
2010-04-15 12:40:00,33.44,33.47,33.41,33.46,30400.0,27.7598,27.7847,27.7349,27.7764,30400.0
2010-04-15 12:50:00,33.47,33.49,33.45,33.47,22000.0,27.7847,27.8013,27.7681,27.7847,22000.0
2010-04-15 13:00:00,33.47,33.54,33.47,33.54,34400.0,27.7847,27.8428,27.7847,27.8428,34400.0
2010-04-15 13:10:00,33.54,33.57,33.52,33.55,25800.0,27.8428,27.8677,27.8262,27.8511,25800.0
2010-04-15 13:20:00,33.55,33.6,33.55,33.6,26600.0,27.8511,27.8926,27.8511,27.8926,26600.0
2010-04-15 13:30:00,33.6,33.63,33.59,33.62,36400.0,27.8926,27.9175,27.8843,27.9092,36400.0
2010-04-15 13:40:00,33.62,33.64,33.57,33.58,29400.0,27.9092,27.9258,27.8677,27.876,29400.0
2010-04-15 13:50:00,33.57,33.6,33.55,33.58,22400.0,27.8677,27.8926,27.8511,27.876,22400.0
2010-04-15 14:00:00,33.59,33.59,33.53,33.55,32800.0,27.8843,27.8843,27.8345,27.8511,32800.0
2010-04-15 14:10:00,33.54,33.56,33.5,33.54,29600.0,27.8428,27.8594,27.8096,27.8428,29600.0
2010-04-15 14:20:00,33.53,33.57,33.49,33.57,28200.0,27.8345,27.8677,27.8013,27.8677,28200.0
2010-04-15 14:30:00,33.57,33.57,33.5,33.51,36800.0,27.8677,27.8677,27.8096,27.8179,36800.0
2010-04-15 14:40:00,33.51,33.57,33.51,33.56,33000.0,27.8179,27.8677,27.8179,27.8594,33000.0
2010-04-15 14:50:00,33.56,33.59,33.54,33.58,34000.0,27.8594,27.8843,27.8428,27.876,34000.0
2010-04-15 15:00:00,33.59,33.59,33.54,33.54,33000.0,27.8843,27.8843,27.8428,27.8428,33000.0
2010-04-15 15:10:00,33.54,33.59,33.51,33.54,68400.0,27.8428,27.8843,27.8179,27.8428,68400.0
2010-04-15 15:20:00,33.54,33.59,33.52,33.58,74400.0,27.8428,27.8843,27.8262,27.876,74400.0
2010-04-15 15:30:00,33.57,33.58,33.52,33.56,98200.0,27.8677,27.876,27.8262,27.8594,98200.0
2010-04-15 15:40:00,33.55,33.6,33.52,33.6,126600.0,27.8511,27.8926,27.8262,27.8926,126600.0
2010-04-15 15:50:00,33.59,33.63,33.55,33.61,228200.0,27.8843,27.9175,27.8511,27.9009,228200.0
2010-04-16 09:30:00,33.43,33.89,33.43,33.85,184800.0,27.7515,28.1334,27.7515,28.1002,184800.0
2010-04-16 09:40:00,33.82,33.85,33.61,33.63,31000.0,28.0753,28.1002,27.9009,27.9175,31000.0
2010-04-16 09:50:00,33.62,33.73,33.6,33.69,58000.0,27.9092,28.0006,27.8926,27.9673,58000.0
2010-04-16 10:00:00,33.67,33.74,33.66,33.72,29400.0,27.9507,28.0089,27.9424,27.9923,29400.0
2010-04-16 10:10:00,33.73,33.93,33.73,33.91,134200.0,28.0006,28.1666,28.0006,28.15,134200.0
2010-04-16 10:20:00,33.91,33.97,33.9,33.95,110200.0,28.15,28.1998,28.1417,28.1832,110200.0
2010-04-16 10:30:00,33.95,33.98,33.91,33.95,140600.0,28.1832,28.2081,28.15,28.1832,140600.0
2010-04-16 10:40:00,33.95,34.0,33.88,33.88,90600.0,28.1832,28.2247,28.1251,28.1251,90600.0
2010-04-16 10:50:00,33.88,33.95,33.77,33.86,150600.0,28.1251,28.1832,28.0338,28.1085,150600.0
2010-04-16 11:00:00,33.85,33.93,33.81,33.91,66400.0,28.1002,28.1666,28.067,28.15,66400.0
2010-04-16 11:10:00,33.91,33.92,33.71,33.75,112800.0,28.15,28.1583,27.984,28.0172,112800.0
2010-04-16 11:20:00,33.77,33.85,33.68,33.74,117400.0,28.0338,28.1002,27.959,28.0089,117400.0
2010-04-16 11:30:00,33.75,33.76,33.65,33.72,76400.0,28.0172,28.0255,27.9341,27.9923,76400.0
2010-04-16 11:40:00,33.71,33.76,33.63,33.65,48000.0,27.984,28.0255,27.9175,27.9341,48000.0
2010-04-16 11:50:00,33.65,33.76,33.58,33.65,58200.0,27.9341,28.0255,27.876,27.9341,58200.0
2010-04-16 12:00:00,33.66,33.67,33.56,33.65,46200.0,27.9424,27.9507,27.8594,27.9341,46200.0
2010-04-16 12:10:00,33.66,33.67,33.48,33.55,55200.0,27.9424,27.9507,27.793,27.8511,55200.0
2010-04-16 12:20:00,33.54,33.54,33.48,33.49,54800.0,27.8428,27.8428,27.793,27.8013,54800.0
2010-04-16 12:30:00,33.5,33.54,33.45,33.49,76400.0,27.8096,27.8428,27.7681,27.8013,76400.0
2010-04-16 12:40:00,33.49,33.56,33.48,33.48,32600.0,27.8013,27.8594,27.793,27.793,32600.0
2010-04-16 12:50:00,33.48,33.59,33.47,33.57,17000.0,27.793,27.8843,27.7847,27.8677,17000.0
2010-04-16 13:00:00,33.57,33.59,33.5,33.52,63400.0,27.8677,27.8843,27.8096,27.8262,63400.0
2010-04-16 13:10:00,33.54,33.6,33.54,33.57,29000.0,27.8428,27.8926,27.8428,27.8677,29000.0
2010-04-16 13:20:00,33.58,33.64,33.58,33.6,104600.0,27.876,27.9258,27.876,27.8926,104600.0
2010-04-16 13:30:00,33.6,33.63,33.58,33.58,61000.0,27.8926,27.9175,27.876,27.876,61000.0
2010-04-16 13:40:00,33.58,33.63,33.57,33.6,48800.0,27.876,27.9175,27.8677,27.8926,48800.0
2010-04-16 13:50:00,33.6,33.63,33.57,33.63,25200.0,27.8926,27.9175,27.8677,27.9175,25200.0
2010-04-16 14:00:00,33.65,33.74,33.61,33.74,72400.0,27.9341,28.0089,27.9009,28.0089,72400.0
2010-04-16 14:10:00,33.76,33.77,33.72,33.73,41400.0,28.0255,28.0338,27.9923,28.0006,41400.0
2010-04-16 14:20:00,33.74,33.8,33.72,33.76,39200.0,28.0089,28.0587,27.9923,28.0255,39200.0
2010-04-16 14:30:00,33.76,33.81,33.74,33.75,22600.0,28.0255,28.067,28.0089,28.0172,22600.0
2010-04-16 14:40:00,33.74,33.81,33.74,33.78,24800.0,28.0089,28.067,28.0089,28.0421,24800.0
2010-04-16 14:50:00,33.79,33.83,33.76,33.81,37800.0,28.0504,28.0836,28.0255,28.067,37800.0
2010-04-16 15:00:00,33.77,33.81,33.72,33.81,84000.0,28.0338,28.067,27.9923,28.067,84000.0
2010-04-16 15:10:00,33.81,33.85,33.8,33.82,110800.0,28.067,28.1002,28.0587,28.0753,110800.0
2010-04-16 15:20:00,33.83,33.9,33.81,33.88,126800.0,28.0836,28.1417,28.067,28.1251,126800.0
2010-04-16 15:30:00,33.88,33.96,33.85,33.95,208400.0,28.1251,28.1915,28.1002,28.1832,208400.0
2010-04-16 15:40:00,33.95,34.06,33.95,33.97,380000.0,28.1832,28.2745,28.1832,28.1998,380000.0
2010-04-16 15:50:00,33.97,34.01,33.88,33.96,371200.0,28.1998,28.233,28.1251,28.1915,371200.0
2010-04-19 09:30:00,33.86,34.05,33.8,33.8,200200.0,28.1085,28.2662,28.0587,28.0587,200200.0
2010-04-19 09:40:00,33.8,33.85,33.75,33.81,108000.0,28.0587,28.1002,28.0172,28.067,108000.0
2010-04-19 09:50:00,33.81,34.0,33.8,33.87,149600.0,28.067,28.2247,28.0587,28.1168,149600.0
2010-04-19 10:00:00,33.87,33.95,33.8,33.85,114000.0,28.1168,28.1832,28.0587,28.1002,114000.0
2010-04-19 10:10:00,33.84,33.89,33.77,33.83,59200.0,28.0919,28.1334,28.0338,28.0836,59200.0
2010-04-19 10:20:00,33.83,33.99,33.82,33.99,79000.0,28.0836,28.2164,28.0753,28.2164,79000.0
2010-04-19 10:30:00,33.99,34.04,33.91,34.01,101200.0,28.2164,28.2579,28.15,28.233,101200.0
2010-04-19 10:40:00,34.0,34.0,33.92,33.92,99800.0,28.2247,28.2247,28.1583,28.1583,99800.0
2010-04-19 10:50:00,33.91,33.93,33.8,33.86,24400.0,28.15,28.1666,28.0587,28.1085,24400.0
2010-04-19 11:00:00,33.85,33.85,33.73,33.79,44800.0,28.1002,28.1002,28.0006,28.0504,44800.0
2010-04-19 11:10:00,33.79,33.79,33.73,33.74,116000.0,28.0504,28.0504,28.0006,28.0089,116000.0
2010-04-19 11:20:00,33.74,33.75,33.72,33.75,83000.0,28.0089,28.0172,27.9923,28.0172,83000.0
2010-04-19 11:30:00,33.75,33.77,33.73,33.76,83600.0,28.0172,28.0338,28.0006,28.0255,83600.0
2010-04-19 11:40:00,33.76,33.77,33.72,33.74,84800.0,28.0255,28.0338,27.9923,28.0089,84800.0
2010-04-19 11:50:00,33.75,33.75,33.6,33.63,61400.0,28.0172,28.0172,27.8926,27.9175,61400.0
2010-04-19 12:00:00,33.63,33.68,33.6,33.63,106200.0,27.9175,27.959,27.8926,27.9175,106200.0
2010-04-19 12:10:00,33.62,33.68,33.5,33.55,98200.0,27.9092,27.959,27.8096,27.8511,98200.0
2010-04-19 12:20:00,33.57,33.62,33.51,33.6,69200.0,27.8677,27.9092,27.8179,27.8926,69200.0
2010-04-19 12:30:00,33.61,33.63,33.59,33.61,63600.0,27.9009,27.9175,27.8843,27.9009,63600.0
2010-04-19 12:40:00,33.6,33.62,33.57,33.59,44400.0,27.8926,27.9092,27.8677,27.8843,44400.0
2010-04-19 12:50:00,33.59,33.59,33.51,33.51,32200.0,27.8843,27.8843,27.8179,27.8179,32200.0
2010-04-19 13:00:00,33.52,33.56,33.47,33.49,97600.0,27.8262,27.8594,27.7847,27.8013,97600.0
2010-04-19 13:10:00,33.5,33.53,33.47,33.48,136800.0,27.8096,27.8345,27.7847,27.793,136800.0
2010-04-19 13:20:00,33.47,33.49,33.42,33.44,63000.0,27.7847,27.8013,27.7432,27.7598,63000.0
2010-04-19 13:30:00,33.44,33.46,33.42,33.43,101400.0,27.7598,27.7764,27.7432,27.7515,101400.0
2010-04-19 13:40:00,33.43,33.46,33.36,33.36,51800.0,27.7515,27.7764,27.6934,27.6934,51800.0
2010-04-19 13:50:00,33.36,33.36,33.23,33.24,87800.0,27.6934,27.6934,27.5855,27.5938,87800.0
2010-04-19 14:00:00,33.24,33.29,33.23,33.27,112800.0,27.5938,27.6353,27.5855,27.6187,112800.0
2010-04-19 14:10:00,33.26,33.52,33.26,33.46,107000.0,27.6104,27.8262,27.6104,27.7764,107000.0
2010-04-19 14:20:00,33.47,33.56,33.46,33.55,37400.0,27.7847,27.8594,27.7764,27.8511,37400.0
2010-04-19 14:30:00,33.55,33.94,33.44,33.58,142600.0,27.8511,28.1749,27.7598,27.876,142600.0
2010-04-19 14:40:00,33.58,33.63,33.54,33.57,73000.0,27.876,27.9175,27.8428,27.8677,73000.0
2010-04-19 14:50:00,33.57,33.7,33.55,33.65,51800.0,27.8677,27.9756,27.8511,27.9341,51800.0
2010-04-19 15:00:00,33.66,33.72,33.6,33.6,69400.0,27.9424,27.9923,27.8926,27.8926,69400.0
2010-04-19 15:10:00,33.62,33.66,33.6,33.6,58200.0,27.9092,27.9424,27.8926,27.8926,58200.0
2010-04-19 15:20:00,33.61,33.67,33.6,33.65,52000.0,27.9009,27.9507,27.8926,27.9341,52000.0
2010-04-19 15:30:00,33.63,33.69,33.61,33.68,96000.0,27.9175,27.9673,27.9009,27.959,96000.0
2010-04-19 15:40:00,33.68,33.75,33.63,33.72,158400.0,27.959,28.0172,27.9175,27.9923,158400.0
2010-04-19 15:50:00,33.72,33.74,33.67,33.74,155800.0,27.9923,28.0089,27.9507,28.0089,155800.0
2010-04-20 09:30:00,33.87,33.99,33.81,33.96,92600.0,28.1168,28.2164,28.067,28.1915,92600.0
2010-04-20 09:40:00,33.95,33.99,33.84,33.85,101000.0,28.1832,28.2164,28.0919,28.1002,101000.0
2010-04-20 09:50:00,33.85,34.02,33.8,33.94,45200.0,28.1002,28.2413,28.0587,28.1749,45200.0
2010-04-20 10:00:00,33.93,33.98,33.79,33.79,41600.0,28.1666,28.2081,28.0504,28.0504,41600.0
2010-04-20 10:10:00,33.8,33.81,33.71,33.72,162200.0,28.0587,28.067,27.984,27.9923,162200.0
2010-04-20 10:20:00,33.71,33.72,33.63,33.69,137800.0,27.984,27.9923,27.9175,27.9673,137800.0
2010-04-20 10:30:00,33.69,33.79,33.69,33.78,65000.0,27.9673,28.0504,27.9673,28.0421,65000.0
2010-04-20 10:40:00,33.79,33.8,33.76,33.8,28800.0,28.0504,28.0587,28.0255,28.0587,28800.0
2010-04-20 10:50:00,33.82,33.93,33.82,33.92,32200.0,28.0753,28.1666,28.0753,28.1583,32200.0
2010-04-20 11:00:00,33.91,33.93,33.83,33.87,27400.0,28.15,28.1666,28.0836,28.1168,27400.0
2010-04-20 11:10:00,33.85,33.85,33.77,33.82,30400.0,28.1002,28.1002,28.0338,28.0753,30400.0
2010-04-20 11:20:00,33.83,33.85,33.77,33.84,18400.0,28.0836,28.1002,28.0338,28.0919,18400.0
2010-04-20 11:30:00,33.83,33.91,33.82,33.82,60400.0,28.0836,28.15,28.0753,28.0753,60400.0
2010-04-20 11:40:00,33.83,33.9,33.83,33.9,25400.0,28.0836,28.1417,28.0836,28.1417,25400.0
2010-04-20 11:50:00,33.9,33.97,33.9,33.95,29000.0,28.1417,28.1998,28.1417,28.1832,29000.0
2010-04-20 12:00:00,33.94,33.99,33.93,33.98,20000.0,28.1749,28.2164,28.1666,28.2081,20000.0
2010-04-20 12:10:00,33.99,34.05,33.98,33.99,15600.0,28.2164,28.2662,28.2081,28.2164,15600.0
2010-04-20 12:20:00,33.97,34.14,33.96,34.05,154200.0,28.1998,28.3409,28.1915,28.2662,154200.0
2010-04-20 12:30:00,34.05,34.05,33.97,33.99,9600.0,28.2662,28.2662,28.1998,28.2164,9600.0
2010-04-20 12:40:00,34.0,34.02,33.97,33.97,8200.0,28.2247,28.2413,28.1998,28.1998,8200.0
2010-04-20 12:50:00,33.98,33.98,33.95,33.98,7000.0,28.2081,28.2081,28.1832,28.2081,7000.0
2010-04-20 13:00:00,33.98,34.01,33.97,34.01,13200.0,28.2081,28.233,28.1998,28.233,13200.0
2010-04-20 13:10:00,34.01,34.09,34.01,34.09,47400.0,28.233,28.2994,28.233,28.2994,47400.0
2010-04-20 13:20:00,34.08,34.1,34.07,34.1,23200.0,28.2911,28.3077,28.2828,28.3077,23200.0
2010-04-20 13:30:00,34.08,34.1,34.07,34.1,16400.0,28.2911,28.3077,28.2828,28.3077,16400.0
2010-04-20 13:40:00,34.1,34.12,34.05,34.06,7600.0,28.3077,28.3243,28.2662,28.2745,7600.0
2010-04-20 13:50:00,34.05,34.1,34.04,34.08,36200.0,28.2662,28.3077,28.2579,28.2911,36200.0
2010-04-20 14:00:00,34.07,34.1,34.07,34.08,25000.0,28.2828,28.3077,28.2828,28.2911,25000.0
2010-04-20 14:10:00,34.08,34.09,34.05,34.08,27600.0,28.2911,28.2994,28.2662,28.2911,27600.0
2010-04-20 14:20:00,34.06,34.08,34.01,34.02,29400.0,28.2745,28.2911,28.233,28.2413,29400.0
2010-04-20 14:30:00,34.02,34.08,33.97,34.06,105600.0,28.2413,28.2911,28.1998,28.2745,105600.0
2010-04-20 14:40:00,34.05,34.07,34.02,34.07,40000.0,28.2662,28.2828,28.2413,28.2828,40000.0
2010-04-20 14:50:00,34.07,34.1,34.04,34.09,35000.0,28.2828,28.3077,28.2579,28.2994,35000.0
2010-04-20 15:00:00,34.08,34.13,34.08,34.13,36200.0,28.2911,28.3326,28.2911,28.3326,36200.0
2010-04-20 15:10:00,34.13,34.16,34.12,34.13,82800.0,28.3326,28.3575,28.3243,28.3326,82800.0
2010-04-20 15:20:00,34.13,34.21,34.13,34.2,219800.0,28.3326,28.399,28.3326,28.3907,219800.0
2010-04-20 15:30:00,34.2,34.24,34.13,34.24,213800.0,28.3907,28.4239,28.3326,28.4239,213800.0
2010-04-20 15:40:00,34.24,34.29,34.22,34.27,278000.0,28.4239,28.4654,28.4073,28.4488,278000.0
2010-04-20 15:50:00,34.26,34.32,34.24,34.27,192000.0,28.4405,28.4903,28.4239,28.4488,192000.0
2010-04-21 09:30:00,34.25,34.25,33.73,33.94,420600.0,28.4322,28.4322,28.0006,28.1749,420600.0
2010-04-21 09:40:00,33.93,33.96,33.87,33.89,115600.0,28.1666,28.1915,28.1168,28.1334,115600.0
2010-04-21 09:50:00,33.92,33.97,33.71,33.77,331800.0,28.1583,28.1998,27.984,28.0338,331800.0
2010-04-21 10:00:00,33.76,33.85,33.68,33.7,304600.0,28.0255,28.1002,27.959,27.9756,304600.0
2010-04-21 10:10:00,33.72,33.74,33.7,33.71,89600.0,27.9923,28.0089,27.9756,27.984,89600.0
2010-04-21 10:20:00,33.72,33.87,33.72,33.84,79800.0,27.9923,28.1168,27.9923,28.0919,79800.0
2010-04-21 10:30:00,33.85,33.94,33.8,33.89,177200.0,28.1002,28.1749,28.0587,28.1334,177200.0
2010-04-21 10:40:00,33.91,34.01,33.87,33.87,87200.0,28.15,28.233,28.1168,28.1168,87200.0
2010-04-21 10:50:00,33.85,33.87,33.69,33.71,59200.0,28.1002,28.1168,27.9673,27.984,59200.0
2010-04-21 11:00:00,33.71,33.8,33.68,33.71,53800.0,27.984,28.0587,27.959,27.984,53800.0
2010-04-21 11:10:00,33.71,33.75,33.68,33.69,60400.0,27.984,28.0172,27.959,27.9673,60400.0
2010-04-21 11:20:00,33.69,33.72,33.57,33.62,253200.0,27.9673,27.9923,27.8677,27.9092,253200.0
2010-04-21 11:30:00,33.62,33.63,33.49,33.55,169000.0,27.9092,27.9175,27.8013,27.8511,169000.0
2010-04-21 11:40:00,33.56,33.57,33.5,33.52,161200.0,27.8594,27.8677,27.8096,27.8262,161200.0
2010-04-21 11:50:00,33.54,33.58,33.52,33.58,103400.0,27.8428,27.876,27.8262,27.876,103400.0
2010-04-21 12:00:00,33.56,33.61,33.52,33.57,94200.0,27.8594,27.9009,27.8262,27.8677,94200.0
2010-04-21 12:10:00,33.57,33.62,33.54,33.55,48600.0,27.8677,27.9092,27.8428,27.8511,48600.0
2010-04-21 12:20:00,33.54,33.59,33.52,33.56,43200.0,27.8428,27.8843,27.8262,27.8594,43200.0
2010-04-21 12:30:00,33.56,33.66,33.54,33.66,211800.0,27.8594,27.9424,27.8428,27.9424,211800.0
2010-04-21 12:40:00,33.65,33.71,33.6,33.64,64600.0,27.9341,27.984,27.8926,27.9258,64600.0
2010-04-21 12:50:00,33.64,33.64,33.59,33.6,50000.0,27.9258,27.9258,27.8843,27.8926,50000.0
2010-04-21 13:00:00,33.6,33.71,33.6,33.68,82400.0,27.8926,27.984,27.8926,27.959,82400.0
2010-04-21 13:10:00,33.68,33.74,33.66,33.73,69200.0,27.959,28.0089,27.9424,28.0006,69200.0
2010-04-21 13:20:00,33.73,33.77,33.7,33.71,41600.0,28.0006,28.0338,27.9756,27.984,41600.0
2010-04-21 13:30:00,33.71,33.74,33.69,33.7,45600.0,27.984,28.0089,27.9673,27.9756,45600.0
2010-04-21 13:40:00,33.7,33.74,33.67,33.73,58800.0,27.9756,28.0089,27.9507,28.0006,58800.0
2010-04-21 13:50:00,33.73,33.73,33.63,33.66,57600.0,28.0006,28.0006,27.9175,27.9424,57600.0
2010-04-21 14:00:00,33.65,33.69,33.6,33.66,149600.0,27.9341,27.9673,27.8926,27.9424,149600.0
2010-04-21 14:10:00,33.66,33.68,33.6,33.61,78000.0,27.9424,27.959,27.8926,27.9009,78000.0
2010-04-21 14:20:00,33.6,33.63,33.59,33.6,71600.0,27.8926,27.9175,27.8843,27.8926,71600.0
2010-04-21 14:30:00,33.62,33.63,33.58,33.6,59800.0,27.9092,27.9175,27.876,27.8926,59800.0
2010-04-21 14:40:00,33.62,33.65,33.6,33.62,62600.0,27.9092,27.9341,27.8926,27.9092,62600.0
2010-04-21 14:50:00,33.63,33.69,33.62,33.68,48400.0,27.9175,27.9673,27.9092,27.959,48400.0
2010-04-21 15:00:00,33.69,33.72,33.67,33.68,76600.0,27.9673,27.9923,27.9507,27.959,76600.0
2010-04-21 15:10:00,33.68,33.74,33.67,33.72,54800.0,27.959,28.0089,27.9507,27.9923,54800.0
2010-04-21 15:20:00,33.73,33.77,33.71,33.77,92800.0,28.0006,28.0338,27.984,28.0338,92800.0
2010-04-21 15:30:00,33.77,33.82,33.75,33.79,88200.0,28.0338,28.0753,28.0172,28.0504,88200.0
2010-04-21 15:40:00,33.79,33.85,33.75,33.82,117400.0,28.0504,28.1002,28.0172,28.0753,117400.0
2010-04-21 15:50:00,33.82,33.83,33.79,33.81,196000.0,28.0753,28.0836,28.0504,28.067,196000.0
2010-04-22 09:30:00,33.68,33.74,33.48,33.62,162000.0,27.959,28.0089,27.793,27.9092,162000.0
2010-04-22 09:40:00,33.6,33.68,33.43,33.43,218600.0,27.8926,27.959,27.7515,27.7515,218600.0
2010-04-22 09:50:00,33.43,33.58,33.41,33.57,311400.0,27.7515,27.876,27.7349,27.8677,311400.0
2010-04-22 10:00:00,33.54,33.62,33.49,33.56,110800.0,27.8428,27.9092,27.8013,27.8594,110800.0
2010-04-22 10:10:00,33.55,33.62,33.54,33.62,121000.0,27.8511,27.9092,27.8428,27.9092,121000.0
2010-04-22 10:20:00,33.63,33.84,33.6,33.73,177800.0,27.9175,28.0919,27.8926,28.0006,177800.0
2010-04-22 10:30:00,33.74,33.8,33.61,33.76,124200.0,28.0089,28.0587,27.9009,28.0255,124200.0
2010-04-22 10:40:00,33.77,33.8,33.76,33.77,71200.0,28.0338,28.0587,28.0255,28.0338,71200.0
2010-04-22 10:50:00,33.77,33.77,33.74,33.77,61200.0,28.0338,28.0338,28.0089,28.0338,61200.0
2010-04-22 11:00:00,33.77,33.8,33.76,33.79,107000.0,28.0338,28.0587,28.0255,28.0504,107000.0
2010-04-22 11:10:00,33.79,33.8,33.77,33.79,53600.0,28.0504,28.0587,28.0338,28.0504,53600.0
2010-04-22 11:20:00,33.79,33.8,33.77,33.79,53200.0,28.0504,28.0587,28.0338,28.0504,53200.0
2010-04-22 11:30:00,33.79,33.83,33.77,33.83,29800.0,28.0504,28.0836,28.0338,28.0836,29800.0
2010-04-22 11:40:00,33.82,33.82,33.77,33.82,55600.0,28.0753,28.0753,28.0338,28.0753,55600.0
2010-04-22 11:50:00,33.82,33.84,33.8,33.83,35200.0,28.0753,28.0919,28.0587,28.0836,35200.0
2010-04-22 12:00:00,33.83,33.9,33.82,33.88,67200.0,28.0836,28.1417,28.0753,28.1251,67200.0
2010-04-22 12:10:00,33.89,33.94,33.85,33.87,50800.0,28.1334,28.1749,28.1002,28.1168,50800.0
2010-04-22 12:20:00,33.87,33.9,33.87,33.88,16800.0,28.1168,28.1417,28.1168,28.1251,16800.0
2010-04-22 12:30:00,33.88,33.96,33.87,33.95,33800.0,28.1251,28.1915,28.1168,28.1832,33800.0
2010-04-22 12:40:00,33.95,33.97,33.93,33.96,43000.0,28.1832,28.1998,28.1666,28.1915,43000.0
2010-04-22 12:50:00,33.96,33.99,33.95,33.98,23600.0,28.1915,28.2164,28.1832,28.2081,23600.0
2010-04-22 13:00:00,33.99,34.12,33.98,34.1,49200.0,28.2164,28.3243,28.2081,28.3077,49200.0
2010-04-22 13:10:00,34.11,34.19,34.1,34.15,65800.0,28.316,28.3824,28.3077,28.3492,65800.0
2010-04-22 13:20:00,34.16,34.21,34.13,34.21,33800.0,28.3575,28.399,28.3326,28.399,33800.0
2010-04-22 13:30:00,34.2,34.22,34.18,34.21,83600.0,28.3907,28.4073,28.3741,28.399,83600.0
2010-04-22 13:40:00,34.21,34.22,34.15,34.2,185600.0,28.399,28.4073,28.3492,28.3907,185600.0
2010-04-22 13:50:00,34.2,34.25,34.13,34.24,425400.0,28.3907,28.4322,28.3326,28.4239,425400.0
2010-04-22 14:00:00,34.24,34.26,34.2,34.2,61000.0,28.4239,28.4405,28.3907,28.3907,61000.0
2010-04-22 14:10:00,34.2,34.25,34.17,34.23,43600.0,28.3907,28.4322,28.3658,28.4156,43600.0
2010-04-22 14:20:00,34.22,34.31,34.2,34.3,32800.0,28.4073,28.482,28.3907,28.4737,32800.0
2010-04-22 14:30:00,34.3,34.31,34.24,34.29,110800.0,28.4737,28.482,28.4239,28.4654,110800.0
2010-04-22 14:40:00,34.29,34.33,34.29,34.29,70000.0,28.4654,28.4986,28.4654,28.4654,70000.0
2010-04-22 14:50:00,34.3,34.33,34.27,34.29,63200.0,28.4737,28.4986,28.4488,28.4654,63200.0
2010-04-22 15:00:00,34.29,34.35,34.29,34.33,153600.0,28.4654,28.5152,28.4654,28.4986,153600.0
2010-04-22 15:10:00,34.32,34.35,34.3,34.35,208800.0,28.4903,28.5152,28.4737,28.5152,208800.0
2010-04-22 15:20:00,34.34,34.35,34.34,34.35,220200.0,28.5069,28.5152,28.5069,28.5152,220200.0
2010-04-22 15:30:00,34.35,34.42,34.35,34.41,136400.0,28.5152,28.5733,28.5152,28.565,136400.0
2010-04-22 15:40:00,34.41,34.5,34.4,34.49,151200.0,28.565,28.6398,28.5567,28.6315,151200.0
2010-04-22 15:50:00,34.49,34.51,34.44,34.47,268000.0,28.6315,28.6481,28.59,28.6149,268000.0
2010-04-23 09:30:00,34.47,34.55,34.25,34.47,90800.0,28.6149,28.6813,28.4322,28.6149,90800.0
2010-04-23 09:40:00,34.5,34.52,34.38,34.39,89000.0,28.6398,28.6564,28.5401,28.5484,89000.0
2010-04-23 09:50:00,34.39,34.43,34.35,34.35,61600.0,28.5484,28.5816,28.5152,28.5152,61600.0
2010-04-23 10:00:00,34.38,34.52,34.38,34.47,67400.0,28.5401,28.6564,28.5401,28.6149,67400.0
2010-04-23 10:10:00,34.47,34.5,34.43,34.46,40400.0,28.6149,28.6398,28.5816,28.6066,40400.0
2010-04-23 10:20:00,34.46,34.47,34.37,34.38,49800.0,28.6066,28.6149,28.5318,28.5401,49800.0
2010-04-23 10:30:00,34.38,34.38,34.32,34.34,54600.0,28.5401,28.5401,28.4903,28.5069,54600.0
2010-04-23 10:40:00,34.34,34.4,34.32,34.34,37800.0,28.5069,28.5567,28.4903,28.5069,37800.0
2010-04-23 10:50:00,34.34,34.38,34.3,34.33,79400.0,28.5069,28.5401,28.4737,28.4986,79400.0
2010-04-23 11:00:00,34.34,34.38,34.3,34.38,62200.0,28.5069,28.5401,28.4737,28.5401,62200.0
2010-04-23 11:10:00,34.39,34.53,34.38,34.53,54200.0,28.5484,28.6647,28.5401,28.6647,54200.0
2010-04-23 11:20:00,34.52,34.54,34.38,34.41,76200.0,28.6564,28.673,28.5401,28.565,76200.0
2010-04-23 11:30:00,34.41,34.45,34.34,34.44,123400.0,28.565,28.5983,28.5069,28.59,123400.0
2010-04-23 11:40:00,34.43,34.44,34.35,34.38,32200.0,28.5816,28.59,28.5152,28.5401,32200.0
2010-04-23 11:50:00,34.38,34.38,34.32,34.35,42200.0,28.5401,28.5401,28.4903,28.5152,42200.0
2010-04-23 12:00:00,34.35,34.41,34.35,34.4,59600.0,28.5152,28.565,28.5152,28.5567,59600.0
2010-04-23 12:10:00,34.4,34.46,34.38,34.46,43800.0,28.5567,28.6066,28.5401,28.6066,43800.0
2010-04-23 12:20:00,34.46,34.5,34.45,34.49,91600.0,28.6066,28.6398,28.5983,28.6315,91600.0
2010-04-23 12:30:00,34.49,34.5,34.46,34.5,61600.0,28.6315,28.6398,28.6066,28.6398,61600.0
2010-04-23 12:40:00,34.5,34.5,34.41,34.41,60600.0,28.6398,28.6398,28.565,28.565,60600.0
2010-04-23 12:50:00,34.42,34.52,34.41,34.52,40000.0,28.5733,28.6564,28.565,28.6564,40000.0
2010-04-23 13:00:00,34.52,34.55,34.49,34.55,33400.0,28.6564,28.6813,28.6315,28.6813,33400.0
2010-04-23 13:10:00,34.54,34.56,34.47,34.47,34000.0,28.673,28.6896,28.6149,28.6149,34000.0
2010-04-23 13:20:00,34.46,34.52,34.46,34.5,33800.0,28.6066,28.6564,28.6066,28.6398,33800.0
2010-04-23 13:30:00,34.49,34.5,34.46,34.47,18800.0,28.6315,28.6398,28.6066,28.6149,18800.0
2010-04-23 13:40:00,34.47,34.51,34.45,34.51,23400.0,28.6149,28.6481,28.5983,28.6481,23400.0
2010-04-23 13:50:00,34.5,34.53,34.49,34.52,31400.0,28.6398,28.6647,28.6315,28.6564,31400.0
2010-04-23 14:00:00,34.51,34.51,34.46,34.47,31400.0,28.6481,28.6481,28.6066,28.6149,31400.0
2010-04-23 14:10:00,34.48,34.48,34.44,34.44,56600.0,28.6232,28.6232,28.59,28.59,56600.0
2010-04-23 14:20:00,34.45,34.45,34.41,34.42,25800.0,28.5983,28.5983,28.565,28.5733,25800.0
2010-04-23 14:30:00,34.42,34.48,34.4,34.46,44400.0,28.5733,28.6232,28.5567,28.6066,44400.0
2010-04-23 14:40:00,34.47,34.52,34.46,34.52,33600.0,28.6149,28.6564,28.6066,28.6564,33600.0
2010-04-23 14:50:00,34.52,34.63,34.51,34.6,92000.0,28.6564,28.7477,28.6481,28.7228,92000.0
2010-04-23 15:00:00,34.6,34.65,34.58,34.65,74400.0,28.7228,28.7643,28.7062,28.7643,74400.0
2010-04-23 15:10:00,34.65,34.72,34.65,34.72,81800.0,28.7643,28.8224,28.7643,28.8224,81800.0
2010-04-23 15:20:00,34.72,34.77,34.71,34.74,126000.0,28.8224,28.8639,28.8141,28.839,126000.0
2010-04-23 15:30:00,34.74,34.76,34.67,34.69,155200.0,28.839,28.8556,28.7809,28.7975,155200.0
2010-04-23 15:40:00,34.69,34.76,34.63,34.73,148200.0,28.7975,28.8556,28.7477,28.8307,148200.0
2010-04-23 15:50:00,34.73,34.8,34.72,34.77,256200.0,28.8307,28.8888,28.8224,28.8639,256200.0
2010-04-26 09:30:00,34.6,35.03,34.6,35.01,71800.0,28.7228,29.0797,28.7228,29.0631,71800.0
2010-04-26 09:40:00,35.0,35.02,34.89,34.99,103000.0,29.0548,29.0714,28.9635,29.0465,103000.0
2010-04-26 09:50:00,34.99,35.11,34.97,35.04,93400.0,29.0465,29.1461,29.0299,29.088,93400.0
2010-04-26 10:00:00,35.02,35.19,34.99,35.18,93600.0,29.0714,29.2126,29.0465,29.2043,93600.0
2010-04-26 10:10:00,35.19,35.24,35.1,35.18,111800.0,29.2126,29.2541,29.1378,29.2043,111800.0
2010-04-26 10:20:00,35.18,35.25,35.18,35.2,64800.0,29.2043,29.2624,29.2043,29.2209,64800.0
2010-04-26 10:30:00,35.2,35.24,35.12,35.19,90400.0,29.2209,29.2541,29.1544,29.2126,90400.0
2010-04-26 10:40:00,35.17,35.31,35.17,35.26,205800.0,29.196,29.3122,29.196,29.2707,205800.0
2010-04-26 10:50:00,35.27,35.41,35.27,35.38,155200.0,29.279,29.3952,29.279,29.3703,155200.0
2010-04-26 11:00:00,35.38,35.49,35.35,35.47,288600.0,29.3703,29.4616,29.3454,29.445,288600.0
2010-04-26 11:10:00,35.47,35.59,35.45,35.45,199800.0,29.445,29.5446,29.4284,29.4284,199800.0
2010-04-26 11:20:00,35.46,35.51,35.34,35.34,190000.0,29.4367,29.4782,29.3371,29.3371,190000.0
2010-04-26 11:30:00,35.34,35.44,35.33,35.42,314800.0,29.3371,29.4201,29.3288,29.4035,314800.0
2010-04-26 11:40:00,35.42,35.51,35.29,35.51,311600.0,29.4035,29.4782,29.2956,29.4782,311600.0
2010-04-26 11:50:00,35.51,35.52,35.43,35.43,94200.0,29.4782,29.4865,29.4118,29.4118,94200.0
2010-04-26 12:00:00,35.43,35.52,35.43,35.48,200400.0,29.4118,29.4865,29.4118,29.4533,200400.0
2010-04-26 12:10:00,35.49,35.54,35.41,35.47,125800.0,29.4616,29.5031,29.3952,29.445,125800.0
2010-04-26 12:20:00,35.47,35.65,35.46,35.6,86000.0,29.445,29.5944,29.4367,29.5529,86000.0
2010-04-26 12:30:00,35.61,35.62,35.47,35.48,506400.0,29.5612,29.5695,29.445,29.4533,506400.0
2010-04-26 12:40:00,35.48,35.59,35.45,35.58,113000.0,29.4533,29.5446,29.4284,29.5363,113000.0
2010-04-26 12:50:00,35.58,35.58,35.45,35.45,109400.0,29.5363,29.5363,29.4284,29.4284,109400.0
2010-04-26 13:00:00,35.45,35.46,35.45,35.45,146000.0,29.4284,29.4367,29.4284,29.4284,146000.0
2010-04-26 13:10:00,35.45,35.47,35.4,35.45,138000.0,29.4284,29.445,29.3869,29.4284,138000.0
2010-04-26 13:20:00,35.44,35.44,35.27,35.27,52200.0,29.4201,29.4201,29.279,29.279,52200.0
2010-04-26 13:30:00,35.27,35.31,35.24,35.27,83600.0,29.279,29.3122,29.2541,29.279,83600.0
2010-04-26 13:40:00,35.26,35.26,35.21,35.25,139200.0,29.2707,29.2707,29.2292,29.2624,139200.0
2010-04-26 13:50:00,35.26,35.3,35.22,35.24,106600.0,29.2707,29.3039,29.2375,29.2541,106600.0
2010-04-26 14:00:00,35.24,35.27,35.19,35.21,482000.0,29.2541,29.279,29.2126,29.2292,482000.0
2010-04-26 14:10:00,35.21,35.26,35.17,35.25,256600.0,29.2292,29.2707,29.196,29.2624,256600.0
2010-04-26 14:20:00,35.25,35.37,35.23,35.25,230200.0,29.2624,29.362,29.2458,29.2624,230200.0
2010-04-26 14:30:00,35.24,35.26,35.22,35.23,65600.0,29.2541,29.2707,29.2375,29.2458,65600.0
2010-04-26 14:40:00,35.24,35.29,35.24,35.27,67400.0,29.2541,29.2956,29.2541,29.279,67400.0
2010-04-26 14:50:00,35.27,35.3,35.23,35.24,101200.0,29.279,29.3039,29.2458,29.2541,101200.0
2010-04-26 15:00:00,35.24,35.27,35.13,35.13,123200.0,29.2541,29.279,29.1627,29.1627,123200.0
2010-04-26 15:10:00,35.13,35.15,34.99,35.03,152000.0,29.1627,29.1793,29.0465,29.0797,152000.0
2010-04-26 15:20:00,35.02,35.06,34.99,35.0,133800.0,29.0714,29.1046,29.0465,29.0548,133800.0
2010-04-26 15:30:00,35.0,35.02,34.97,34.99,200000.0,29.0548,29.0714,29.0299,29.0465,200000.0
2010-04-26 15:40:00,34.99,35.02,34.77,34.77,350000.0,29.0465,29.0714,28.8639,28.8639,350000.0
2010-04-26 15:50:00,34.77,34.99,34.76,34.95,716800.0,28.8639,29.0465,28.8556,29.0133,716800.0
2010-04-27 09:30:00,32.97,32.99,32.4,32.74,1185600.0,27.3696,27.3863,26.8965,27.1787,1185600.0
2010-04-27 09:40:00,32.75,32.78,32.38,32.57,1005800.0,27.187,27.2119,26.8799,27.0376,1005800.0
2010-04-27 09:50:00,32.57,32.63,32.33,32.46,553400.0,27.0376,27.0874,26.8384,26.9463,553400.0
2010-04-27 10:00:00,32.45,32.61,32.35,32.52,409400.0,26.938,27.0708,26.855,26.9961,409400.0
2010-04-27 10:10:00,32.52,32.74,32.46,32.7,332000.0,26.9961,27.1787,26.9463,27.1455,332000.0
2010-04-27 10:20:00,32.7,32.81,32.46,32.54,461800.0,27.1455,27.2368,26.9463,27.0127,461800.0
2010-04-27 10:30:00,32.52,32.69,32.5,32.6,321800.0,26.9961,27.1372,26.9795,27.0625,321800.0
2010-04-27 10:40:00,32.6,32.6,32.46,32.5,262400.0,27.0625,27.0625,26.9463,26.9795,262400.0
2010-04-27 10:50:00,32.5,32.61,32.48,32.52,246000.0,26.9795,27.0708,26.9629,26.9961,246000.0
2010-04-27 11:00:00,32.51,32.74,32.5,32.6,214200.0,26.9878,27.1787,26.9795,27.0625,214200.0
2010-04-27 11:10:00,32.59,32.6,32.5,32.6,169600.0,27.0542,27.0625,26.9795,27.0625,169600.0
2010-04-27 11:20:00,32.6,32.63,32.48,32.52,225600.0,27.0625,27.0874,26.9629,26.9961,225600.0
2010-04-27 11:30:00,32.52,32.55,32.46,32.49,429200.0,26.9961,27.021,26.9463,26.9712,429200.0
2010-04-27 11:40:00,32.5,32.6,32.48,32.48,285600.0,26.9795,27.0625,26.9629,26.9629,285600.0
2010-04-27 11:50:00,32.49,32.59,32.43,32.55,384200.0,26.9712,27.0542,26.9214,27.021,384200.0
2010-04-27 12:00:00,32.55,32.68,32.53,32.65,228000.0,27.021,27.1289,27.0044,27.104,228000.0
2010-04-27 12:10:00,32.65,32.67,32.54,32.58,191200.0,27.104,27.1206,27.0127,27.0459,191200.0
2010-04-27 12:20:00,32.59,32.68,32.58,32.62,89400.0,27.0542,27.1289,27.0459,27.0791,89400.0
2010-04-27 12:30:00,32.62,32.74,32.57,32.67,114200.0,27.0791,27.1787,27.0376,27.1206,114200.0
2010-04-27 12:40:00,32.68,32.95,32.63,32.93,169600.0,27.1289,27.353,27.0874,27.3364,169600.0
2010-04-27 12:50:00,32.93,32.95,32.88,32.93,151200.0,27.3364,27.353,27.2949,27.3364,151200.0
2010-04-27 13:00:00,32.93,33.08,32.87,33.02,194200.0,27.3364,27.461,27.2866,27.4112,194200.0
2010-04-27 13:10:00,33.01,33.08,32.97,33.05,79600.0,27.4029,27.461,27.3696,27.4361,79600.0
2010-04-27 13:20:00,33.06,33.2,33.04,33.1,147800.0,27.4444,27.5606,27.4278,27.4776,147800.0
2010-04-27 13:30:00,33.12,33.17,33.04,33.07,239200.0,27.4942,27.5357,27.4278,27.4527,239200.0
2010-04-27 13:40:00,33.07,33.19,33.05,33.19,101200.0,27.4527,27.5523,27.4361,27.5523,101200.0
2010-04-27 13:50:00,33.19,33.31,33.11,33.25,165400.0,27.5523,27.6519,27.4859,27.6021,165400.0
2010-04-27 14:00:00,33.25,33.41,33.13,33.18,271600.0,27.6021,27.7349,27.5025,27.544,271600.0
2010-04-27 14:10:00,33.18,33.25,33.1,33.15,200600.0,27.544,27.6021,27.4776,27.5191,200600.0
2010-04-27 14:20:00,33.15,33.24,33.12,33.18,147600.0,27.5191,27.5938,27.4942,27.544,147600.0
2010-04-27 14:30:00,33.17,33.28,33.13,33.25,187600.0,27.5357,27.627,27.5025,27.6021,187600.0
2010-04-27 14:40:00,33.27,33.44,33.24,33.44,188600.0,27.6187,27.7598,27.5938,27.7598,188600.0
2010-04-27 14:50:00,33.43,33.46,33.27,33.3,289800.0,27.7515,27.7764,27.6187,27.6436,289800.0
2010-04-27 15:00:00,33.29,33.57,33.28,33.54,433400.0,27.6353,27.8677,27.627,27.8428,433400.0
2010-04-27 15:10:00,33.54,33.82,33.5,33.81,387000.0,27.8428,28.0753,27.8096,28.067,387000.0
2010-04-27 15:20:00,33.79,33.96,33.72,33.77,357000.0,28.0504,28.1915,27.9923,28.0338,357000.0
2010-04-27 15:30:00,33.77,33.77,33.58,33.65,563200.0,28.0338,28.0338,27.876,27.9341,563200.0
2010-04-27 15:40:00,33.66,33.67,33.53,33.63,456400.0,27.9424,27.9507,27.8345,27.9175,456400.0
2010-04-27 15:50:00,33.63,33.67,33.49,33.5,512200.0,27.9175,27.9507,27.8013,27.8096,512200.0
2010-04-28 09:30:00,33.79,33.92,33.65,33.69,162600.0,28.0504,28.1583,27.9341,27.9673,162600.0
2010-04-28 09:40:00,33.69,33.8,33.63,33.66,142200.0,27.9673,28.0587,27.9175,27.9424,142200.0
2010-04-28 09:50:00,33.66,33.66,33.47,33.48,144400.0,27.9424,27.9424,27.7847,27.793,144400.0
2010-04-28 10:00:00,33.49,33.5,33.32,33.39,127200.0,27.8013,27.8096,27.6602,27.7183,127200.0
2010-04-28 10:10:00,33.4,33.42,33.29,33.31,160800.0,27.7266,27.7432,27.6353,27.6519,160800.0
2010-04-28 10:20:00,33.31,33.49,33.31,33.44,104400.0,27.6519,27.8013,27.6519,27.7598,104400.0
2010-04-28 10:30:00,33.44,33.47,33.27,33.32,121800.0,27.7598,27.7847,27.6187,27.6602,121800.0
2010-04-28 10:40:00,33.3,33.38,33.27,33.31,60600.0,27.6436,27.71,27.6187,27.6519,60600.0
2010-04-28 10:50:00,33.29,33.36,33.26,33.27,51800.0,27.6353,27.6934,27.6104,27.6187,51800.0
2010-04-28 11:00:00,33.27,33.28,33.18,33.19,179400.0,27.6187,27.627,27.544,27.5523,179400.0
2010-04-28 11:10:00,33.19,33.26,33.17,33.24,88000.0,27.5523,27.6104,27.5357,27.5938,88000.0
2010-04-28 11:20:00,33.26,33.29,33.1,33.26,124000.0,27.6104,27.6353,27.4776,27.6104,124000.0
2010-04-28 11:30:00,33.24,33.24,33.01,33.1,141000.0,27.5938,27.5938,27.4029,27.4776,141000.0
2010-04-28 11:40:00,33.1,33.19,33.09,33.13,69600.0,27.4776,27.5523,27.4693,27.5025,69600.0
2010-04-28 11:50:00,33.11,33.17,33.04,33.13,44000.0,27.4859,27.5357,27.4278,27.5025,44000.0
2010-04-28 12:00:00,33.13,33.16,33.02,33.02,79600.0,27.5025,27.5274,27.4112,27.4112,79600.0
2010-04-28 12:10:00,33.02,33.04,32.98,32.99,103800.0,27.4112,27.4278,27.3779,27.3863,103800.0
2010-04-28 12:20:00,32.99,33.17,32.98,33.17,69800.0,27.3863,27.5357,27.3779,27.5357,69800.0
2010-04-28 12:30:00,33.17,33.21,33.15,33.21,45200.0,27.5357,27.5689,27.5191,27.5689,45200.0
2010-04-28 12:40:00,33.21,33.24,33.19,33.22,34000.0,27.5689,27.5938,27.5523,27.5772,34000.0
2010-04-28 12:50:00,33.23,33.37,33.22,33.33,51000.0,27.5855,27.7017,27.5772,27.6685,51000.0
2010-04-28 13:00:00,33.33,33.38,33.32,33.37,38000.0,27.6685,27.71,27.6602,27.7017,38000.0
2010-04-28 13:10:00,33.37,33.37,33.32,33.34,46600.0,27.7017,27.7017,27.6602,27.6768,46600.0
2010-04-28 13:20:00,33.33,33.39,33.32,33.35,58600.0,27.6685,27.7183,27.6602,27.6851,58600.0
2010-04-28 13:30:00,33.35,33.39,33.34,33.37,42800.0,27.6851,27.7183,27.6768,27.7017,42800.0
2010-04-28 13:40:00,33.36,33.38,33.34,33.35,48000.0,27.6934,27.71,27.6768,27.6851,48000.0
2010-04-28 13:50:00,33.34,33.41,33.34,33.37,24000.0,27.6768,27.7349,27.6768,27.7017,24000.0
2010-04-28 14:00:00,33.37,33.47,33.36,33.46,70200.0,27.7017,27.7847,27.6934,27.7764,70200.0
2010-04-28 14:10:00,33.46,33.5,33.32,33.43,91000.0,27.7764,27.8096,27.6602,27.7515,91000.0
2010-04-28 14:20:00,33.44,33.59,33.41,33.55,156400.0,27.7598,27.8843,27.7349,27.8511,156400.0
2010-04-28 14:30:00,33.55,33.57,33.46,33.49,147400.0,27.8511,27.8677,27.7764,27.8013,147400.0
2010-04-28 14:40:00,33.5,33.56,33.42,33.44,97200.0,27.8096,27.8594,27.7432,27.7598,97200.0
2010-04-28 14:50:00,33.43,33.56,33.43,33.51,120400.0,27.7515,27.8594,27.7515,27.8179,120400.0
2010-04-28 15:00:00,33.52,33.6,33.48,33.5,107400.0,27.8262,27.8926,27.793,27.8096,107400.0
2010-04-28 15:10:00,33.49,33.51,33.4,33.5,105000.0,27.8013,27.8179,27.7266,27.8096,105000.0
2010-04-28 15:20:00,33.5,33.51,33.41,33.41,96200.0,27.8096,27.8179,27.7349,27.7349,96200.0
2010-04-28 15:30:00,33.42,33.45,33.32,33.33,145400.0,27.7432,27.7681,27.6602,27.6685,145400.0
2010-04-28 15:40:00,33.34,33.38,33.24,33.26,230600.0,27.6768,27.71,27.5938,27.6104,230600.0
2010-04-28 15:50:00,33.26,33.33,33.22,33.33,303200.0,27.6104,27.6685,27.5772,27.6685,303200.0
2010-04-29 09:30:00,33.41,33.57,33.35,33.4,125200.0,27.7349,27.8677,27.6851,27.7266,125200.0
2010-04-29 09:40:00,33.4,33.4,33.17,33.25,107800.0,27.7266,27.7266,27.5357,27.6021,107800.0
2010-04-29 09:50:00,33.25,33.31,33.18,33.18,92000.0,27.6021,27.6519,27.544,27.544,92000.0
2010-04-29 10:00:00,33.17,33.2,33.06,33.1,91000.0,27.5357,27.5606,27.4444,27.4776,91000.0
2010-04-29 10:10:00,33.08,33.13,33.0,33.05,88800.0,27.461,27.5025,27.3946,27.4361,88800.0
2010-04-29 10:20:00,33.04,33.17,32.99,33.13,88200.0,27.4278,27.5357,27.3863,27.5025,88200.0
2010-04-29 10:30:00,33.14,33.26,33.13,33.25,51200.0,27.5108,27.6104,27.5025,27.6021,51200.0
2010-04-29 10:40:00,33.25,33.25,33.12,33.13,93400.0,27.6021,27.6021,27.4942,27.5025,93400.0
2010-04-29 10:50:00,33.13,33.2,32.99,33.04,139800.0,27.5025,27.5606,27.3863,27.4278,139800.0
2010-04-29 11:00:00,33.04,33.09,33.01,33.05,96200.0,27.4278,27.4693,27.4029,27.4361,96200.0
2010-04-29 11:10:00,33.06,33.09,32.99,33.0,43800.0,27.4444,27.4693,27.3863,27.3946,43800.0
2010-04-29 11:20:00,33.0,33.12,33.0,33.11,85600.0,27.3946,27.4942,27.3946,27.4859,85600.0
2010-04-29 11:30:00,33.1,33.18,33.09,33.1,95400.0,27.4776,27.544,27.4693,27.4776,95400.0
2010-04-29 11:40:00,33.1,33.1,33.01,33.06,38000.0,27.4776,27.4776,27.4029,27.4444,38000.0
2010-04-29 11:50:00,33.06,33.08,33.04,33.08,39400.0,27.4444,27.461,27.4278,27.461,39400.0
2010-04-29 12:00:00,33.08,33.22,33.08,33.2,78200.0,27.461,27.5772,27.461,27.5606,78200.0
2010-04-29 12:10:00,33.21,33.26,33.21,33.25,115600.0,27.5689,27.6104,27.5689,27.6021,115600.0
2010-04-29 12:20:00,33.25,33.3,33.23,33.3,116000.0,27.6021,27.6436,27.5855,27.6436,116000.0
2010-04-29 12:30:00,33.3,33.36,33.26,33.32,56400.0,27.6436,27.6934,27.6104,27.6602,56400.0
2010-04-29 12:40:00,33.32,33.41,33.3,33.37,58400.0,27.6602,27.7349,27.6436,27.7017,58400.0
2010-04-29 12:50:00,33.37,33.48,33.35,33.47,83400.0,27.7017,27.793,27.6851,27.7847,83400.0
2010-04-29 13:00:00,33.48,33.5,33.45,33.47,92600.0,27.793,27.8096,27.7681,27.7847,92600.0
2010-04-29 13:10:00,33.47,33.48,33.35,33.42,68400.0,27.7847,27.793,27.6851,27.7432,68400.0
2010-04-29 13:20:00,33.44,33.49,33.43,33.45,106600.0,27.7598,27.8013,27.7515,27.7681,106600.0
2010-04-29 13:30:00,33.45,33.51,33.45,33.51,74600.0,27.7681,27.8179,27.7681,27.8179,74600.0
2010-04-29 13:40:00,33.51,33.56,33.49,33.54,49400.0,27.8179,27.8594,27.8013,27.8428,49400.0
2010-04-29 13:50:00,33.54,33.55,33.46,33.46,49600.0,27.8428,27.8511,27.7764,27.7764,49600.0
2010-04-29 14:00:00,33.46,33.54,33.46,33.54,49000.0,27.7764,27.8428,27.7764,27.8428,49000.0
2010-04-29 14:10:00,33.53,33.55,33.48,33.49,50000.0,27.8345,27.8511,27.793,27.8013,50000.0
2010-04-29 14:20:00,33.49,33.49,33.37,33.39,61200.0,27.8013,27.8013,27.7017,27.7183,61200.0
2010-04-29 14:30:00,33.38,33.4,33.34,33.35,62400.0,27.71,27.7266,27.6768,27.6851,62400.0
2010-04-29 14:40:00,33.35,33.37,33.3,33.33,46000.0,27.6851,27.7017,27.6436,27.6685,46000.0
2010-04-29 14:50:00,33.34,33.35,33.24,33.26,69800.0,27.6768,27.6851,27.5938,27.6104,69800.0
2010-04-29 15:00:00,33.25,33.31,33.22,33.29,81000.0,27.6021,27.6519,27.5772,27.6353,81000.0
2010-04-29 15:10:00,33.29,33.31,33.15,33.16,218200.0,27.6353,27.6519,27.5191,27.5274,218200.0
2010-04-29 15:20:00,33.16,33.19,33.12,33.15,129400.0,27.5274,27.5523,27.4942,27.5191,129400.0
2010-04-29 15:30:00,33.15,33.16,33.12,33.14,236200.0,27.5191,27.5274,27.4942,27.5108,236200.0
2010-04-29 15:40:00,33.14,33.16,33.09,33.11,305800.0,27.5108,27.5274,27.4693,27.4859,305800.0
2010-04-29 15:50:00,33.11,33.12,33.07,33.09,438400.0,27.4859,27.4942,27.4527,27.4693,438400.0
2010-04-30 09:30:00,33.01,33.21,32.99,33.18,117800.0,27.4029,27.5689,27.3863,27.544,117800.0
2010-04-30 09:40:00,33.16,33.22,33.1,33.17,68400.0,27.5274,27.5772,27.4776,27.5357,68400.0
2010-04-30 09:50:00,33.17,33.22,33.09,33.13,79000.0,27.5357,27.5772,27.4693,27.5025,79000.0
2010-04-30 10:00:00,33.13,33.17,32.85,32.91,94800.0,27.5025,27.5357,27.27,27.3198,94800.0
2010-04-30 10:10:00,32.9,33.02,32.88,32.98,67800.0,27.3115,27.4112,27.2949,27.3779,67800.0
2010-04-30 10:20:00,32.99,33.06,32.99,33.02,24600.0,27.3863,27.4444,27.3863,27.4112,24600.0
2010-04-30 10:30:00,33.02,33.05,32.96,33.0,46800.0,27.4112,27.4361,27.3613,27.3946,46800.0
2010-04-30 10:40:00,32.99,33.13,32.99,33.1,99400.0,27.3863,27.5025,27.3863,27.4776,99400.0
2010-04-30 10:50:00,33.1,33.12,33.04,33.12,42000.0,27.4776,27.4942,27.4278,27.4942,42000.0
2010-04-30 11:00:00,33.11,33.18,33.1,33.17,40000.0,27.4859,27.544,27.4776,27.5357,40000.0
2010-04-30 11:10:00,33.17,33.22,33.16,33.2,63400.0,27.5357,27.5772,27.5274,27.5606,63400.0
2010-04-30 11:20:00,33.21,33.23,33.16,33.19,52000.0,27.5689,27.5855,27.5274,27.5523,52000.0
2010-04-30 11:30:00,33.19,33.32,33.19,33.32,64400.0,27.5523,27.6602,27.5523,27.6602,64400.0
2010-04-30 11:40:00,33.32,33.33,33.26,33.29,42200.0,27.6602,27.6685,27.6104,27.6353,42200.0
2010-04-30 11:50:00,33.3,33.32,33.23,33.24,24800.0,27.6436,27.6602,27.5855,27.5938,24800.0
2010-04-30 12:00:00,33.24,33.25,33.13,33.14,40800.0,27.5938,27.6021,27.5025,27.5108,40800.0
2010-04-30 12:10:00,33.15,33.17,33.0,33.0,30600.0,27.5191,27.5357,27.3946,27.3946,30600.0
2010-04-30 12:20:00,32.99,33.05,32.93,33.02,49200.0,27.3863,27.4361,27.3364,27.4112,49200.0
2010-04-30 12:30:00,33.02,33.02,32.98,33.01,23800.0,27.4112,27.4112,27.3779,27.4029,23800.0
2010-04-30 12:40:00,33.01,33.02,32.99,33.0,18200.0,27.4029,27.4112,27.3863,27.3946,18200.0
2010-04-30 12:50:00,33.01,33.06,32.95,33.06,79600.0,27.4029,27.4444,27.353,27.4444,79600.0
2010-04-30 13:00:00,33.04,33.05,32.96,32.99,29000.0,27.4278,27.4361,27.3613,27.3863,29000.0
2010-04-30 13:10:00,32.99,32.99,32.93,32.94,34200.0,27.3863,27.3863,27.3364,27.3447,34200.0
2010-04-30 13:20:00,32.95,33.04,32.94,33.03,58600.0,27.353,27.4278,27.3447,27.4195,58600.0
2010-04-30 13:30:00,33.03,33.04,32.93,32.99,76200.0,27.4195,27.4278,27.3364,27.3863,76200.0
2010-04-30 13:40:00,32.99,33.0,32.92,32.92,42800.0,27.3863,27.3946,27.3281,27.3281,42800.0
2010-04-30 13:50:00,32.93,32.95,32.9,32.92,102600.0,27.3364,27.353,27.3115,27.3281,102600.0
2010-04-30 14:00:00,32.91,33.03,32.91,32.99,80200.0,27.3198,27.4195,27.3198,27.3863,80200.0
2010-04-30 14:10:00,32.99,33.12,32.96,33.04,74600.0,27.3863,27.4942,27.3613,27.4278,74600.0
2010-04-30 14:20:00,33.06,33.1,33.05,33.09,58000.0,27.4444,27.4776,27.4361,27.4693,58000.0
2010-04-30 14:30:00,33.1,33.1,32.95,32.96,70200.0,27.4776,27.4776,27.353,27.3613,70200.0
2010-04-30 14:40:00,32.96,32.99,32.92,32.96,85400.0,27.3613,27.3863,27.3281,27.3613,85400.0
2010-04-30 14:50:00,32.96,33.04,32.96,32.97,68200.0,27.3613,27.4278,27.3613,27.3696,68200.0
2010-04-30 15:00:00,32.96,33.02,32.94,33.01,85800.0,27.3613,27.4112,27.3447,27.4029,85800.0
2010-04-30 15:10:00,33.0,33.11,33.0,33.08,145800.0,27.3946,27.4859,27.3946,27.461,145800.0
2010-04-30 15:20:00,33.08,33.13,33.04,33.13,103800.0,27.461,27.5025,27.4278,27.5025,103800.0
2010-04-30 15:30:00,33.12,33.13,33.02,33.02,138800.0,27.4942,27.5025,27.4112,27.4112,138800.0
2010-04-30 15:40:00,33.02,33.02,32.95,32.99,223600.0,27.4112,27.4112,27.353,27.3863,223600.0
2010-04-30 15:50:00,32.99,33.0,32.93,32.94,252200.0,27.3863,27.3946,27.3364,27.3447,252200.0
2010-05-03 09:30:00,33.05,33.11,32.92,33.03,88200.0,27.4361,27.4859,27.3281,27.4195,88200.0
2010-05-03 09:40:00,33.02,33.07,32.96,33.04,54000.0,27.4112,27.4527,27.3613,27.4278,54000.0
2010-05-03 09:50:00,33.04,33.07,32.98,33.07,63400.0,27.4278,27.4527,27.3779,27.4527,63400.0
2010-05-03 10:00:00,33.06,33.06,32.93,32.98,63200.0,27.4444,27.4444,27.3364,27.3779,63200.0
2010-05-03 10:10:00,32.98,33.04,32.96,33.02,51000.0,27.3779,27.4278,27.3613,27.4112,51000.0
2010-05-03 10:20:00,33.04,33.07,32.96,32.97,58600.0,27.4278,27.4527,27.3613,27.3696,58600.0
2010-05-03 10:30:00,32.98,33.02,32.98,32.99,43800.0,27.3779,27.4112,27.3779,27.3863,43800.0
2010-05-03 10:40:00,33.0,33.03,32.95,32.99,62200.0,27.3946,27.4195,27.353,27.3863,62200.0
2010-05-03 10:50:00,32.98,33.02,32.95,32.95,44000.0,27.3779,27.4112,27.353,27.353,44000.0
2010-05-03 11:00:00,32.96,32.99,32.86,32.86,42800.0,27.3613,27.3863,27.2783,27.2783,42800.0
2010-05-03 11:10:00,32.87,33.02,32.87,33.0,53000.0,27.2866,27.4112,27.2866,27.3946,53000.0
2010-05-03 11:20:00,32.99,33.02,32.99,33.01,51200.0,27.3863,27.4112,27.3863,27.4029,51200.0
2010-05-03 11:30:00,33.02,33.09,33.02,33.04,35800.0,27.4112,27.4693,27.4112,27.4278,35800.0
2010-05-03 11:40:00,33.03,33.06,33.02,33.04,31000.0,27.4195,27.4444,27.4112,27.4278,31000.0
2010-05-03 11:50:00,33.04,33.05,32.99,32.99,42200.0,27.4278,27.4361,27.3863,27.3863,42200.0
2010-05-03 12:00:00,32.99,33.0,32.92,32.92,37600.0,27.3863,27.3946,27.3281,27.3281,37600.0
2010-05-03 12:10:00,32.92,32.95,32.88,32.92,39600.0,27.3281,27.353,27.2949,27.3281,39600.0
2010-05-03 12:20:00,32.9,33.03,32.9,32.99,64200.0,27.3115,27.4195,27.3115,27.3863,64200.0
2010-05-03 12:30:00,32.99,33.05,32.98,32.99,50400.0,27.3863,27.4361,27.3779,27.3863,50400.0
2010-05-03 12:40:00,32.99,33.03,32.98,32.99,33600.0,27.3863,27.4195,27.3779,27.3863,33600.0
2010-05-03 12:50:00,32.99,33.01,32.97,32.99,38600.0,27.3863,27.4029,27.3696,27.3863,38600.0
2010-05-03 13:00:00,32.99,33.04,32.96,33.02,81600.0,27.3863,27.4278,27.3613,27.4112,81600.0
2010-05-03 13:10:00,33.02,33.04,33.0,33.01,30400.0,27.4112,27.4278,27.3946,27.4029,30400.0
2010-05-03 13:20:00,33.01,33.05,32.98,32.98,47200.0,27.4029,27.4361,27.3779,27.3779,47200.0
2010-05-03 13:30:00,32.99,33.08,32.98,33.06,73600.0,27.3863,27.461,27.3779,27.4444,73600.0
2010-05-03 13:40:00,33.06,33.11,33.01,33.01,26400.0,27.4444,27.4859,27.4029,27.4029,26400.0
2010-05-03 13:50:00,33.01,33.02,32.97,32.97,41400.0,27.4029,27.4112,27.3696,27.3696,41400.0
2010-05-03 14:00:00,32.98,32.99,32.95,32.95,36400.0,27.3779,27.3863,27.353,27.353,36400.0
2010-05-03 14:10:00,32.95,33.01,32.93,32.98,50600.0,27.353,27.4029,27.3364,27.3779,50600.0
2010-05-03 14:20:00,32.99,33.14,32.99,33.14,94200.0,27.3863,27.5108,27.3863,27.5108,94200.0
2010-05-03 14:30:00,33.13,33.18,33.1,33.12,76000.0,27.5025,27.544,27.4776,27.4942,76000.0
2010-05-03 14:40:00,33.12,33.13,33.09,33.12,56800.0,27.4942,27.5025,27.4693,27.4942,56800.0
2010-05-03 14:50:00,33.12,33.18,33.11,33.13,63400.0,27.4942,27.544,27.4859,27.5025,63400.0
2010-05-03 15:00:00,33.13,33.13,33.04,33.07,54000.0,27.5025,27.5025,27.4278,27.4527,54000.0
2010-05-03 15:10:00,33.07,33.15,33.02,33.1,91000.0,27.4527,27.5191,27.4112,27.4776,91000.0
2010-05-03 15:20:00,33.1,33.18,33.05,33.1,98800.0,27.4776,27.544,27.4361,27.4776,98800.0
2010-05-03 15:30:00,33.1,33.15,33.09,33.13,136400.0,27.4776,27.5191,27.4693,27.5025,136400.0
2010-05-03 15:40:00,33.13,33.17,33.07,33.11,170800.0,27.5025,27.5357,27.4527,27.4859,170800.0
2010-05-03 15:50:00,33.1,33.13,32.99,33.06,392800.0,27.4776,27.5025,27.3863,27.4444,392800.0
2010-05-04 09:30:00,32.74,32.74,32.47,32.71,174800.0,27.1787,27.1787,26.9546,27.1538,174800.0
2010-05-04 09:40:00,32.71,32.79,32.6,32.62,68000.0,27.1538,27.2202,27.0625,27.0791,68000.0
2010-05-04 09:50:00,32.62,32.69,32.58,32.65,55800.0,27.0791,27.1372,27.0459,27.104,55800.0
2010-05-04 10:00:00,32.65,32.77,32.63,32.7,131600.0,27.104,27.2036,27.0874,27.1455,131600.0
2010-05-04 10:10:00,32.68,32.72,32.63,32.7,66600.0,27.1289,27.1621,27.0874,27.1455,66600.0
2010-05-04 10:20:00,32.7,32.85,32.7,32.79,99600.0,27.1455,27.27,27.1455,27.2202,99600.0
2010-05-04 10:30:00,32.77,32.79,32.55,32.55,150200.0,27.2036,27.2202,27.021,27.021,150200.0
2010-05-04 10:40:00,32.56,32.6,32.52,32.59,70800.0,27.0293,27.0625,26.9961,27.0542,70800.0
2010-05-04 10:50:00,32.6,32.6,32.4,32.41,88800.0,27.0625,27.0625,26.8965,26.9048,88800.0
2010-05-04 11:00:00,32.41,32.54,32.4,32.54,128200.0,26.9048,27.0127,26.8965,27.0127,128200.0
2010-05-04 11:10:00,32.54,32.56,32.5,32.56,106800.0,27.0127,27.0293,26.9795,27.0293,106800.0
2010-05-04 11:20:00,32.56,32.62,32.51,32.56,168800.0,27.0293,27.0791,26.9878,27.0293,168800.0
2010-05-04 11:30:00,32.55,32.59,32.52,32.56,92200.0,27.021,27.0542,26.9961,27.0293,92200.0
2010-05-04 11:40:00,32.56,32.57,32.5,32.54,157200.0,27.0293,27.0376,26.9795,27.0127,157200.0
2010-05-04 11:50:00,32.53,32.61,32.52,32.56,90200.0,27.0044,27.0708,26.9961,27.0293,90200.0
2010-05-04 12:00:00,32.56,32.62,32.45,32.45,125600.0,27.0293,27.0791,26.938,26.938,125600.0
2010-05-04 12:10:00,32.45,32.51,32.37,32.39,216800.0,26.938,26.9878,26.8716,26.8882,216800.0
2010-05-04 12:20:00,32.38,32.49,32.3,32.43,221600.0,26.8799,26.9712,26.8135,26.9214,221600.0
2010-05-04 12:30:00,32.42,32.47,32.37,32.39,100200.0,26.9131,26.9546,26.8716,26.8882,100200.0
2010-05-04 12:40:00,32.39,32.4,32.29,32.34,289200.0,26.8882,26.8965,26.8052,26.8467,289200.0
2010-05-04 12:50:00,32.34,32.35,32.25,32.28,89800.0,26.8467,26.855,26.7719,26.7969,89800.0
2010-05-04 13:00:00,32.29,32.33,32.26,32.27,104800.0,26.8052,26.8384,26.7803,26.7886,104800.0
2010-05-04 13:10:00,32.28,32.32,32.25,32.31,95800.0,26.7969,26.8301,26.7719,26.8218,95800.0
2010-05-04 13:20:00,32.3,32.43,32.3,32.42,154000.0,26.8135,26.9214,26.8135,26.9131,154000.0
2010-05-04 13:30:00,32.42,32.48,32.37,32.38,47000.0,26.9131,26.9629,26.8716,26.8799,47000.0
2010-05-04 13:40:00,32.38,32.42,32.34,32.42,38200.0,26.8799,26.9131,26.8467,26.9131,38200.0
2010-05-04 13:50:00,32.43,32.43,32.34,32.38,54000.0,26.9214,26.9214,26.8467,26.8799,54000.0
2010-05-04 14:00:00,32.38,32.39,32.32,32.38,53600.0,26.8799,26.8882,26.8301,26.8799,53600.0
2010-05-04 14:10:00,32.38,32.41,32.32,32.32,116200.0,26.8799,26.9048,26.8301,26.8301,116200.0
2010-05-04 14:20:00,32.32,32.33,32.27,32.27,57400.0,26.8301,26.8384,26.7886,26.7886,57400.0
2010-05-04 14:30:00,32.27,32.35,32.27,32.34,101400.0,26.7886,26.855,26.7886,26.8467,101400.0
2010-05-04 14:40:00,32.34,32.41,32.33,32.41,76000.0,26.8467,26.9048,26.8384,26.9048,76000.0
2010-05-04 14:50:00,32.4,32.42,32.35,32.37,57600.0,26.8965,26.9131,26.855,26.8716,57600.0
2010-05-04 15:00:00,32.37,32.44,32.33,32.4,87200.0,26.8716,26.9297,26.8384,26.8965,87200.0
2010-05-04 15:10:00,32.4,32.42,32.37,32.41,54000.0,26.8965,26.9131,26.8716,26.9048,54000.0
2010-05-04 15:20:00,32.42,32.47,32.38,32.46,100600.0,26.9131,26.9546,26.8799,26.9463,100600.0
2010-05-04 15:30:00,32.46,32.49,32.42,32.47,152000.0,26.9463,26.9712,26.9131,26.9546,152000.0
2010-05-04 15:40:00,32.47,32.51,32.37,32.49,221200.0,26.9546,26.9878,26.8716,26.9712,221200.0
2010-05-04 15:50:00,32.49,32.52,32.43,32.51,308600.0,26.9712,26.9961,26.9214,26.9878,308600.0
2010-05-05 09:30:00,32.3,32.47,32.15,32.27,344600.0,26.8135,26.9546,26.6889,26.7886,344600.0
2010-05-05 09:40:00,32.27,32.37,32.25,32.27,126800.0,26.7886,26.8716,26.7719,26.7886,126800.0
2010-05-05 09:50:00,32.27,32.27,31.93,32.01,388400.0,26.7886,26.7886,26.5063,26.5727,388400.0
2010-05-05 10:00:00,32.01,32.07,31.94,32.05,182400.0,26.5727,26.6225,26.5146,26.6059,182400.0
2010-05-05 10:10:00,32.04,32.12,31.88,31.97,248400.0,26.5976,26.664,26.4648,26.5395,248400.0
2010-05-05 10:20:00,31.97,32.04,31.96,31.99,227400.0,26.5395,26.5976,26.5312,26.5561,227400.0
2010-05-05 10:30:00,31.98,32.02,31.82,31.83,340600.0,26.5478,26.581,26.415,26.4233,340600.0
2010-05-05 10:40:00,31.87,32.04,31.83,31.99,154400.0,26.4565,26.5976,26.4233,26.5561,154400.0
2010-05-05 10:50:00,31.99,32.06,31.93,31.98,78000.0,26.5561,26.6142,26.5063,26.5478,78000.0
2010-05-05 11:00:00,31.97,31.97,31.83,31.84,133200.0,26.5395,26.5395,26.4233,26.4316,133200.0
2010-05-05 11:10:00,31.83,31.9,31.78,31.82,164200.0,26.4233,26.4814,26.3818,26.415,164200.0
2010-05-05 11:20:00,31.81,31.92,31.8,31.91,72600.0,26.4067,26.498,26.3984,26.4897,72600.0
2010-05-05 11:30:00,31.92,31.98,31.89,31.93,66000.0,26.498,26.5478,26.4731,26.5063,66000.0
2010-05-05 11:40:00,31.92,32.1,31.89,32.06,98000.0,26.498,26.6474,26.4731,26.6142,98000.0
2010-05-05 11:50:00,32.06,32.12,31.99,32.1,180200.0,26.6142,26.664,26.5561,26.6474,180200.0
2010-05-05 12:00:00,32.12,32.19,32.08,32.12,79800.0,26.664,26.7221,26.6308,26.664,79800.0
2010-05-05 12:10:00,32.12,32.12,32.03,32.08,128400.0,26.664,26.664,26.5893,26.6308,128400.0
2010-05-05 12:20:00,32.07,32.13,32.04,32.06,133000.0,26.6225,26.6723,26.5976,26.6142,133000.0
2010-05-05 12:30:00,32.05,32.07,31.95,31.97,49000.0,26.6059,26.6225,26.5229,26.5395,49000.0
2010-05-05 12:40:00,31.96,31.97,31.9,31.96,48400.0,26.5312,26.5395,26.4814,26.5312,48400.0
2010-05-05 12:50:00,31.95,32.0,31.93,31.99,32000.0,26.5229,26.5644,26.5063,26.5561,32000.0
2010-05-05 13:00:00,32.01,32.02,31.91,31.98,50600.0,26.5727,26.581,26.4897,26.5478,50600.0
2010-05-05 13:10:00,31.98,32.02,31.94,32.02,83400.0,26.5478,26.581,26.5146,26.581,83400.0
2010-05-05 13:20:00,32.01,32.01,31.91,31.91,55400.0,26.5727,26.5727,26.4897,26.4897,55400.0
2010-05-05 13:30:00,31.91,31.97,31.87,31.88,62400.0,26.4897,26.5395,26.4565,26.4648,62400.0
2010-05-05 13:40:00,31.9,31.9,31.82,31.83,54000.0,26.4814,26.4814,26.415,26.4233,54000.0
2010-05-05 13:50:00,31.82,31.88,31.79,31.81,51200.0,26.415,26.4648,26.3901,26.4067,51200.0
2010-05-05 14:00:00,31.8,31.81,31.67,31.67,163400.0,26.3984,26.4067,26.2905,26.2905,163400.0
2010-05-05 14:10:00,31.68,31.71,31.62,31.67,177200.0,26.2988,26.3237,26.249,26.2905,177200.0
2010-05-05 14:20:00,31.67,31.68,31.54,31.54,122800.0,26.2905,26.2988,26.1826,26.1826,122800.0
2010-05-05 14:30:00,31.55,31.56,31.44,31.48,247400.0,26.1909,26.1992,26.0995,26.1327,247400.0
2010-05-05 14:40:00,31.47,31.52,31.46,31.46,183600.0,26.1244,26.1659,26.1161,26.1161,183600.0
2010-05-05 14:50:00,31.46,31.56,31.44,31.53,144600.0,26.1161,26.1992,26.0995,26.1742,144600.0
2010-05-05 15:00:00,31.53,31.56,31.38,31.41,216600.0,26.1742,26.1992,26.0497,26.0746,216600.0
2010-05-05 15:10:00,31.41,31.46,31.34,31.36,150400.0,26.0746,26.1161,26.0165,26.0331,150400.0
2010-05-05 15:20:00,31.36,31.43,31.36,31.38,155200.0,26.0331,26.0912,26.0331,26.0497,155200.0
2010-05-05 15:30:00,31.38,31.41,31.33,31.4,225400.0,26.0497,26.0746,26.0082,26.0663,225400.0
2010-05-05 15:40:00,31.4,31.48,31.38,31.43,288200.0,26.0663,26.1327,26.0497,26.0912,288200.0
2010-05-05 15:50:00,31.43,31.48,31.37,31.37,539600.0,26.0912,26.1327,26.0414,26.0414,539600.0
2010-05-06 09:30:00,31.3,31.44,31.1,31.14,178200.0,25.9833,26.0995,25.8173,25.8505,178200.0
2010-05-06 09:40:00,31.14,31.3,31.14,31.2,183200.0,25.8505,25.9833,25.8505,25.9003,183200.0
2010-05-06 09:50:00,31.22,31.25,31.17,31.23,133600.0,25.9169,25.9418,25.8754,25.9252,133600.0
2010-05-06 10:00:00,31.23,31.25,31.18,31.21,232600.0,25.9252,25.9418,25.8837,25.9086,232600.0
2010-05-06 10:10:00,31.22,31.34,31.18,31.28,191200.0,25.9169,26.0165,25.8837,25.9667,191200.0
2010-05-06 10:20:00,31.27,31.3,31.07,31.17,90600.0,25.9584,25.9833,25.7924,25.8754,90600.0
2010-05-06 10:30:00,31.17,31.22,31.14,31.14,123600.0,25.8754,25.9169,25.8505,25.8505,123600.0
2010-05-06 10:40:00,31.13,31.17,30.97,31.02,128200.0,25.8422,25.8754,25.7094,25.7509,128200.0
2010-05-06 10:50:00,31.02,31.12,30.96,31.03,108600.0,25.7509,25.8339,25.7011,25.7592,108600.0
2010-05-06 11:00:00,31.04,31.04,30.95,31.0,85200.0,25.7675,25.7675,25.6928,25.7343,85200.0
2010-05-06 11:10:00,31.0,31.0,30.77,30.81,133400.0,25.7343,25.7343,25.5433,25.5766,133400.0
2010-05-06 11:20:00,30.82,31.02,30.81,30.97,111800.0,25.5849,25.7509,25.5766,25.7094,111800.0
2010-05-06 11:30:00,30.96,31.0,30.91,30.98,60800.0,25.7011,25.7343,25.6596,25.7177,60800.0
2010-05-06 11:40:00,30.98,31.02,30.86,30.89,82600.0,25.7177,25.7509,25.6181,25.643,82600.0
2010-05-06 11:50:00,30.88,30.99,30.86,30.98,71600.0,25.6347,25.726,25.6181,25.7177,71600.0
2010-05-06 12:00:00,30.98,31.05,30.94,30.94,96800.0,25.7177,25.7758,25.6845,25.6845,96800.0
2010-05-06 12:10:00,30.95,31.02,30.91,30.91,89000.0,25.6928,25.7509,25.6596,25.6596,89000.0
2010-05-06 12:20:00,30.92,30.94,30.85,30.89,156200.0,25.6679,25.6845,25.6098,25.643,156200.0
2010-05-06 12:30:00,30.9,30.9,30.79,30.84,82800.0,25.6513,25.6513,25.5599,25.6015,82800.0
2010-05-06 12:40:00,30.84,30.85,30.72,30.74,52600.0,25.6015,25.6098,25.5018,25.5184,52600.0
2010-05-06 12:50:00,30.74,30.81,30.73,30.81,49800.0,25.5184,25.5766,25.5101,25.5766,49800.0
2010-05-06 13:00:00,30.8,30.83,30.72,30.74,73200.0,25.5682,25.5932,25.5018,25.5184,73200.0
2010-05-06 13:10:00,30.75,30.76,30.61,30.72,126200.0,25.5267,25.535,25.4105,25.5018,126200.0
2010-05-06 13:20:00,30.72,30.73,30.64,30.69,102600.0,25.5018,25.5101,25.4354,25.4769,102600.0
2010-05-06 13:30:00,30.69,30.7,30.59,30.6,96800.0,25.4769,25.4852,25.3939,25.4022,96800.0
2010-05-06 13:40:00,30.6,30.62,30.55,30.58,74600.0,25.4022,25.4188,25.3607,25.3856,74600.0
2010-05-06 13:50:00,30.58,30.59,30.39,30.45,140200.0,25.3856,25.3939,25.2279,25.2777,140200.0
2010-05-06 14:00:00,30.45,30.52,30.35,30.35,103400.0,25.2777,25.3358,25.1947,25.1947,103400.0
2010-05-06 14:10:00,30.36,30.39,30.03,30.04,285600.0,25.203,25.2279,24.929,24.9373,285600.0
2010-05-06 14:20:00,30.03,30.03,29.75,29.79,503600.0,24.929,24.929,24.6966,24.7298,503600.0
2010-05-06 14:30:00,29.79,29.8,29.36,29.4,431400.0,24.7298,24.7381,24.3729,24.4061,431400.0
2010-05-06 14:40:00,29.38,29.49,28.25,28.5,296400.0,24.3895,24.4808,23.4514,23.6589,296400.0
2010-05-06 14:50:00,28.48,29.7,28.36,29.64,246000.0,23.6423,24.6551,23.5427,24.6053,246000.0
2010-05-06 15:00:00,29.64,30.02,29.52,29.99,409000.0,24.6053,24.9207,24.5057,24.8958,409000.0
2010-05-06 15:10:00,29.98,30.13,29.84,29.89,415800.0,24.8875,25.0121,24.7713,24.8128,415800.0
2010-05-06 15:20:00,29.89,30.12,29.81,30.1,567800.0,24.8128,25.0038,24.7464,24.9872,567800.0
2010-05-06 15:30:00,30.09,30.4,30.02,30.35,570200.0,24.9789,25.2362,24.9207,25.1947,570200.0
2010-05-06 15:40:00,30.34,30.52,30.31,30.43,571400.0,25.1864,25.3358,25.1615,25.2611,571400.0
2010-05-06 15:50:00,30.42,30.53,30.28,30.39,1488400.0,25.2528,25.3441,25.1366,25.2279,1488400.0
2010-05-07 09:30:00,30.38,30.38,29.65,29.74,265800.0,25.2196,25.2196,24.6136,24.6883,265800.0
2010-05-07 09:40:00,29.73,29.9,29.68,29.81,245600.0,24.68,24.8211,24.6385,24.7464,245600.0
2010-05-07 09:50:00,29.79,29.89,29.53,29.6,157000.0,24.7298,24.8128,24.514,24.5721,157000.0
2010-05-07 10:00:00,29.59,29.63,29.26,29.47,287000.0,24.5638,24.597,24.2898,24.4642,287000.0
2010-05-07 10:10:00,29.45,29.52,29.35,29.5,221200.0,24.4476,24.5057,24.3645,24.4891,221200.0
2010-05-07 10:20:00,29.5,29.51,29.03,29.11,299600.0,24.4891,24.4974,24.0989,24.1653,299600.0
2010-05-07 10:30:00,29.11,29.3,29.05,29.21,340000.0,24.1653,24.323,24.1155,24.2483,340000.0
2010-05-07 10:40:00,29.21,29.29,29.06,29.21,257800.0,24.2483,24.3147,24.1238,24.2483,257800.0
2010-05-07 10:50:00,29.24,29.31,29.17,29.21,87600.0,24.2732,24.3313,24.2151,24.2483,87600.0
2010-05-07 11:00:00,29.21,29.55,29.21,29.54,121000.0,24.2483,24.5306,24.2483,24.5223,121000.0
2010-05-07 11:10:00,29.54,29.86,29.5,29.8,257400.0,24.5223,24.7879,24.4891,24.7381,257400.0
2010-05-07 11:20:00,29.8,29.91,29.74,29.89,280400.0,24.7381,24.8294,24.6883,24.8128,280400.0
2010-05-07 11:30:00,29.88,29.88,29.6,29.64,206000.0,24.8045,24.8045,24.5721,24.6053,206000.0
2010-05-07 11:40:00,29.64,29.96,29.61,29.93,132600.0,24.6053,24.8709,24.5804,24.846,132600.0
2010-05-07 11:50:00,29.94,29.95,29.85,29.92,123200.0,24.8543,24.8626,24.7796,24.8377,123200.0
2010-05-07 12:00:00,29.92,29.99,29.81,29.93,135600.0,24.8377,24.8958,24.7464,24.846,135600.0
2010-05-07 12:10:00,29.93,30.12,29.91,30.06,132400.0,24.846,25.0038,24.8294,24.9539,132400.0
2010-05-07 12:20:00,30.06,30.07,29.75,29.8,146000.0,24.9539,24.9622,24.6966,24.7381,146000.0
2010-05-07 12:30:00,29.79,29.89,29.73,29.83,191000.0,24.7298,24.8128,24.68,24.763,191000.0
2010-05-07 12:40:00,29.84,30.0,29.84,29.93,125000.0,24.7713,24.9041,24.7713,24.846,125000.0
2010-05-07 12:50:00,29.94,30.0,29.79,29.82,158200.0,24.8543,24.9041,24.7298,24.7547,158200.0
2010-05-07 13:00:00,29.82,29.91,29.75,29.75,148600.0,24.7547,24.8294,24.6966,24.6966,148600.0
2010-05-07 13:10:00,29.74,29.78,29.58,29.61,276200.0,24.6883,24.7215,24.5555,24.5804,276200.0
2010-05-07 13:20:00,29.61,29.62,29.48,29.5,208200.0,24.5804,24.5887,24.4725,24.4891,208200.0
2010-05-07 13:30:00,29.5,29.6,29.49,29.54,122200.0,24.4891,24.5721,24.4808,24.5223,122200.0
2010-05-07 13:40:00,29.55,29.7,29.54,29.65,117800.0,24.5306,24.6551,24.5223,24.6136,117800.0
2010-05-07 13:50:00,29.65,29.66,29.54,29.55,124200.0,24.6136,24.6219,24.5223,24.5306,124200.0
2010-05-07 14:00:00,29.55,29.61,29.46,29.49,211200.0,24.5306,24.5804,24.4559,24.4808,211200.0
2010-05-07 14:10:00,29.49,29.5,29.33,29.47,132800.0,24.4808,24.4891,24.3479,24.4642,132800.0
2010-05-07 14:20:00,29.47,29.5,29.38,29.39,216800.0,24.4642,24.4891,24.3895,24.3978,216800.0
2010-05-07 14:30:00,29.39,29.5,29.37,29.47,91600.0,24.3978,24.4891,24.3812,24.4642,91600.0
2010-05-07 14:40:00,29.47,29.5,29.38,29.38,211800.0,24.4642,24.4891,24.3895,24.3895,211800.0
2010-05-07 14:50:00,29.38,29.4,29.3,29.35,221400.0,24.3895,24.4061,24.323,24.3645,221400.0
2010-05-07 15:00:00,29.35,29.36,29.08,29.08,399600.0,24.3645,24.3729,24.1404,24.1404,399600.0
2010-05-07 15:10:00,29.1,29.18,29.03,29.18,311400.0,24.157,24.2234,24.0989,24.2234,311400.0
2010-05-07 15:20:00,29.18,29.25,29.13,29.16,280400.0,24.2234,24.2815,24.1819,24.2068,280400.0
2010-05-07 15:30:00,29.16,29.2,29.04,29.14,272000.0,24.2068,24.24,24.1072,24.1902,272000.0
2010-05-07 15:40:00,29.14,29.3,29.13,29.22,465800.0,24.1902,24.323,24.1819,24.2566,465800.0
2010-05-07 15:50:00,29.23,29.28,29.14,29.23,406000.0,24.2649,24.3064,24.1902,24.2649,406000.0
2010-05-10 09:30:00,30.47,31.39,30.29,31.23,367000.0,25.2943,26.058,25.1449,25.9252,367000.0
2010-05-10 09:40:00,31.24,31.33,31.03,31.16,605000.0,25.9335,26.0082,25.7592,25.8671,605000.0
2010-05-10 09:50:00,31.14,31.31,31.1,31.16,582400.0,25.8505,25.9916,25.8173,25.8671,582400.0
2010-05-10 10:00:00,31.15,31.24,31.1,31.23,433400.0,25.8588,25.9335,25.8173,25.9252,433400.0
2010-05-10 10:10:00,31.24,31.49,31.22,31.47,280600.0,25.9335,26.141,25.9169,26.1244,280600.0
2010-05-10 10:20:00,31.47,31.49,31.31,31.33,298200.0,26.1244,26.141,25.9916,26.0082,298200.0
2010-05-10 10:30:00,31.33,31.33,31.19,31.22,283200.0,26.0082,26.0082,25.892,25.9169,283200.0
2010-05-10 10:40:00,31.23,31.28,31.18,31.27,143600.0,25.9252,25.9667,25.8837,25.9584,143600.0
2010-05-10 10:50:00,31.27,31.29,31.17,31.22,154400.0,25.9584,25.975,25.8754,25.9169,154400.0
2010-05-10 11:00:00,31.22,31.32,31.21,31.24,426800.0,25.9169,25.9999,25.9086,25.9335,426800.0
2010-05-10 11:10:00,31.24,31.32,31.23,31.31,152000.0,25.9335,25.9999,25.9252,25.9916,152000.0
2010-05-10 11:20:00,31.31,31.42,31.27,31.42,425000.0,25.9916,26.0829,25.9584,26.0829,425000.0
2010-05-10 11:30:00,31.42,31.43,31.36,31.42,114200.0,26.0829,26.0912,26.0331,26.0829,114200.0
2010-05-10 11:40:00,31.42,31.43,31.32,31.34,86600.0,26.0829,26.0912,25.9999,26.0165,86600.0
2010-05-10 11:50:00,31.32,31.39,31.32,31.38,121000.0,25.9999,26.058,25.9999,26.0497,121000.0
2010-05-10 12:00:00,31.37,31.39,31.32,31.36,158600.0,26.0414,26.058,25.9999,26.0331,158600.0
2010-05-10 12:10:00,31.37,31.38,31.33,31.35,146600.0,26.0414,26.0497,26.0082,26.0248,146600.0
2010-05-10 12:20:00,31.36,31.41,31.36,31.39,177400.0,26.0331,26.0746,26.0331,26.058,177400.0
2010-05-10 12:30:00,31.39,31.44,31.36,31.4,78400.0,26.058,26.0995,26.0331,26.0663,78400.0
2010-05-10 12:40:00,31.39,31.41,31.36,31.4,68200.0,26.058,26.0746,26.0331,26.0663,68200.0
2010-05-10 12:50:00,31.39,31.43,31.36,31.38,69600.0,26.058,26.0912,26.0331,26.0497,69600.0
2010-05-10 13:00:00,31.37,31.39,31.2,31.26,92200.0,26.0414,26.058,25.9003,25.9501,92200.0
2010-05-10 13:10:00,31.27,31.35,31.21,31.35,98800.0,25.9584,26.0248,25.9086,26.0248,98800.0
2010-05-10 13:20:00,31.35,31.38,31.3,31.33,194200.0,26.0248,26.0497,25.9833,26.0082,194200.0
2010-05-10 13:30:00,31.34,31.4,31.3,31.3,88400.0,26.0165,26.0663,25.9833,25.9833,88400.0
2010-05-10 13:40:00,31.31,31.36,31.22,31.35,111800.0,25.9916,26.0331,25.9169,26.0248,111800.0
2010-05-10 13:50:00,31.36,31.4,31.31,31.31,87200.0,26.0331,26.0663,25.9916,25.9916,87200.0
2010-05-10 14:00:00,31.3,31.36,31.23,31.33,151600.0,25.9833,26.0331,25.9252,26.0082,151600.0
2010-05-10 14:10:00,31.33,31.33,31.24,31.27,84400.0,26.0082,26.0082,25.9335,25.9584,84400.0
2010-05-10 14:20:00,31.25,31.3,31.18,31.21,162400.0,25.9418,25.9833,25.8837,25.9086,162400.0
2010-05-10 14:30:00,31.21,31.22,30.97,30.97,207600.0,25.9086,25.9169,25.7094,25.7094,207600.0
2010-05-10 14:40:00,30.97,31.11,30.84,31.11,197800.0,25.7094,25.8256,25.6015,25.8256,197800.0
2010-05-10 14:50:00,31.11,31.19,31.1,31.18,77000.0,25.8256,25.892,25.8173,25.8837,77000.0
2010-05-10 15:00:00,31.18,31.2,31.05,31.07,95400.0,25.8837,25.9003,25.7758,25.7924,95400.0
2010-05-10 15:10:00,31.07,31.15,31.05,31.14,72200.0,25.7924,25.8588,25.7758,25.8505,72200.0
2010-05-10 15:20:00,31.14,31.28,31.14,31.27,117800.0,25.8505,25.9667,25.8505,25.9584,117800.0
2010-05-10 15:30:00,31.28,31.31,31.24,31.3,194600.0,25.9667,25.9916,25.9335,25.9833,194600.0
2010-05-10 15:40:00,31.3,31.38,31.29,31.34,197600.0,25.9833,26.0497,25.975,26.0165,197600.0
2010-05-10 15:50:00,31.34,31.47,31.34,31.43,291400.0,26.0165,26.1244,26.0165,26.0912,291400.0
2010-05-11 09:30:00,31.36,31.41,31.0,31.38,149200.0,26.0331,26.0746,25.7343,26.0497,149200.0
2010-05-11 09:40:00,31.38,31.49,31.33,31.39,119400.0,26.0497,26.141,26.0082,26.058,119400.0
2010-05-11 09:50:00,31.39,31.49,31.36,31.36,176000.0,26.058,26.141,26.0331,26.0331,176000.0
2010-05-11 10:00:00,31.38,31.38,31.29,31.35,74000.0,26.0497,26.0497,25.975,26.0248,74000.0
2010-05-11 10:10:00,31.36,31.41,31.33,31.36,127000.0,26.0331,26.0746,26.0082,26.0331,127000.0
2010-05-11 10:20:00,31.36,31.4,31.31,31.36,132400.0,26.0331,26.0663,25.9916,26.0331,132400.0
2010-05-11 10:30:00,31.36,31.41,31.35,31.36,75400.0,26.0331,26.0746,26.0248,26.0331,75400.0
2010-05-11 10:40:00,31.37,31.43,31.36,31.4,74800.0,26.0414,26.0912,26.0331,26.0663,74800.0
2010-05-11 10:50:00,31.4,31.45,31.35,31.45,56600.0,26.0663,26.1078,26.0248,26.1078,56600.0
2010-05-11 11:00:00,31.45,31.57,31.42,31.55,110400.0,26.1078,26.2075,26.0829,26.1909,110400.0
2010-05-11 11:10:00,31.55,31.61,31.51,31.61,74400.0,26.1909,26.2407,26.1576,26.2407,74400.0
2010-05-11 11:20:00,31.6,31.61,31.52,31.56,112400.0,26.2324,26.2407,26.1659,26.1992,112400.0
2010-05-11 11:30:00,31.56,31.61,31.49,31.58,111200.0,26.1992,26.2407,26.141,26.2158,111200.0
2010-05-11 11:40:00,31.58,31.66,31.57,31.59,110200.0,26.2158,26.2822,26.2075,26.2241,110200.0
2010-05-11 11:50:00,31.59,31.76,31.58,31.68,99000.0,26.2241,26.3652,26.2158,26.2988,99000.0
2010-05-11 12:00:00,31.68,31.73,31.65,31.71,72200.0,26.2988,26.3403,26.2739,26.3237,72200.0
2010-05-11 12:10:00,31.7,31.75,31.68,31.74,52400.0,26.3154,26.3569,26.2988,26.3486,52400.0
2010-05-11 12:20:00,31.73,31.73,31.67,31.7,60600.0,26.3403,26.3403,26.2905,26.3154,60600.0
2010-05-11 12:30:00,31.68,31.72,31.65,31.67,43000.0,26.2988,26.332,26.2739,26.2905,43000.0
2010-05-11 12:40:00,31.67,31.84,31.67,31.82,89400.0,26.2905,26.4316,26.2905,26.415,89400.0
2010-05-11 12:50:00,31.82,31.9,31.81,31.89,132000.0,26.415,26.4814,26.4067,26.4731,132000.0
2010-05-11 13:00:00,31.89,31.91,31.86,31.9,164800.0,26.4731,26.4897,26.4482,26.4814,164800.0
2010-05-11 13:10:00,31.9,31.9,31.85,31.85,114600.0,26.4814,26.4814,26.4399,26.4399,114600.0
2010-05-11 13:20:00,31.85,31.9,31.84,31.88,105800.0,26.4399,26.4814,26.4316,26.4648,105800.0
2010-05-11 13:30:00,31.88,31.93,31.84,31.88,112800.0,26.4648,26.5063,26.4316,26.4648,112800.0
2010-05-11 13:40:00,31.89,31.91,31.85,31.86,252200.0,26.4731,26.4897,26.4399,26.4482,252200.0
2010-05-11 13:50:00,31.86,31.94,31.85,31.9,103200.0,26.4482,26.5146,26.4399,26.4814,103200.0
2010-05-11 14:00:00,31.9,31.95,31.86,31.89,96400.0,26.4814,26.5229,26.4482,26.4731,96400.0
2010-05-11 14:10:00,31.89,31.92,31.78,31.81,156400.0,26.4731,26.498,26.3818,26.4067,156400.0
2010-05-11 14:20:00,31.81,31.86,31.75,31.78,157000.0,26.4067,26.4482,26.3569,26.3818,157000.0
2010-05-11 14:30:00,31.78,31.79,31.65,31.77,147000.0,26.3818,26.3901,26.2739,26.3735,147000.0
2010-05-11 14:40:00,31.78,31.83,31.72,31.82,221400.0,26.3818,26.4233,26.332,26.415,221400.0
2010-05-11 14:50:00,31.82,31.87,31.72,31.72,107200.0,26.415,26.4565,26.332,26.332,107200.0
2010-05-11 15:00:00,31.72,31.73,31.63,31.64,153400.0,26.332,26.3403,26.2573,26.2656,153400.0
2010-05-11 15:10:00,31.64,31.7,31.6,31.63,153400.0,26.2656,26.3154,26.2324,26.2573,153400.0
2010-05-11 15:20:00,31.63,31.73,31.59,31.68,216800.0,26.2573,26.3403,26.2241,26.2988,216800.0
2010-05-11 15:30:00,31.68,31.77,31.65,31.75,225600.0,26.2988,26.3735,26.2739,26.3569,225600.0
2010-05-11 15:40:00,31.75,31.75,31.67,31.67,243200.0,26.3569,26.3569,26.2905,26.2905,243200.0
2010-05-11 15:50:00,31.67,31.7,31.56,31.58,280800.0,26.2905,26.3154,26.1992,26.2158,280800.0
2010-05-12 09:30:00,31.68,31.82,31.63,31.8,70000.0,26.2988,26.415,26.2573,26.3984,70000.0
2010-05-12 09:40:00,31.79,31.8,31.5,31.5,59600.0,26.3901,26.3984,26.1493,26.1493,59600.0
2010-05-12 09:50:00,31.53,31.61,31.47,31.61,47400.0,26.1742,26.2407,26.1244,26.2407,47400.0
2010-05-12 10:00:00,31.61,31.69,31.59,31.64,44800.0,26.2407,26.3071,26.2241,26.2656,44800.0
2010-05-12 10:10:00,31.65,31.68,31.58,31.6,67800.0,26.2739,26.2988,26.2158,26.2324,67800.0
2010-05-12 10:20:00,31.6,31.62,31.59,31.61,36000.0,26.2324,26.249,26.2241,26.2407,36000.0
2010-05-12 10:30:00,31.61,31.64,31.59,31.63,90000.0,26.2407,26.2656,26.2241,26.2573,90000.0
2010-05-12 10:40:00,31.64,31.75,31.63,31.73,63200.0,26.2656,26.3569,26.2573,26.3403,63200.0
2010-05-12 10:50:00,31.75,31.75,31.71,31.74,28000.0,26.3569,26.3569,26.3237,26.3486,28000.0
2010-05-12 11:00:00,31.73,31.84,31.73,31.74,37200.0,26.3403,26.4316,26.3403,26.3486,37200.0
2010-05-12 11:10:00,31.73,31.74,31.59,31.63,72600.0,26.3403,26.3486,26.2241,26.2573,72600.0
2010-05-12 11:20:00,31.63,31.63,31.57,31.6,91200.0,26.2573,26.2573,26.2075,26.2324,91200.0
2010-05-12 11:30:00,31.59,31.63,31.57,31.6,70800.0,26.2241,26.2573,26.2075,26.2324,70800.0
2010-05-12 11:40:00,31.59,31.61,31.55,31.58,77400.0,26.2241,26.2407,26.1909,26.2158,77400.0
2010-05-12 11:50:00,31.58,31.6,31.56,31.58,97000.0,26.2158,26.2324,26.1992,26.2158,97000.0
2010-05-12 12:00:00,31.58,31.69,31.57,31.66,118800.0,26.2158,26.3071,26.2075,26.2822,118800.0
2010-05-12 12:10:00,31.66,31.75,31.66,31.74,56800.0,26.2822,26.3569,26.2822,26.3486,56800.0
2010-05-12 12:20:00,31.74,31.78,31.73,31.75,27400.0,26.3486,26.3818,26.3403,26.3569,27400.0
2010-05-12 12:30:00,31.77,31.8,31.76,31.77,31600.0,26.3735,26.3984,26.3652,26.3735,31600.0
2010-05-12 12:40:00,31.77,31.79,31.74,31.75,29000.0,26.3735,26.3901,26.3486,26.3569,29000.0
2010-05-12 12:50:00,31.75,31.8,31.74,31.79,30400.0,26.3569,26.3984,26.3486,26.3901,30400.0
2010-05-12 13:00:00,31.79,31.86,31.75,31.81,46600.0,26.3901,26.4482,26.3569,26.4067,46600.0
2010-05-12 13:10:00,31.81,31.88,31.81,31.86,29000.0,26.4067,26.4648,26.4067,26.4482,29000.0
2010-05-12 13:20:00,31.86,31.87,31.8,31.82,26800.0,26.4482,26.4565,26.3984,26.415,26800.0
2010-05-12 13:30:00,31.83,31.84,31.77,31.81,38600.0,26.4233,26.4316,26.3735,26.4067,38600.0
2010-05-12 13:40:00,31.81,31.84,31.77,31.83,40400.0,26.4067,26.4316,26.3735,26.4233,40400.0
2010-05-12 13:50:00,31.82,31.84,31.75,31.76,59400.0,26.415,26.4316,26.3569,26.3652,59400.0
2010-05-12 14:00:00,31.75,31.82,31.75,31.76,77400.0,26.3569,26.415,26.3569,26.3652,77400.0
2010-05-12 14:10:00,31.76,31.79,31.74,31.79,72200.0,26.3652,26.3901,26.3486,26.3901,72200.0
2010-05-12 14:20:00,31.79,31.85,31.79,31.85,63600.0,26.3901,26.4399,26.3901,26.4399,63600.0
2010-05-12 14:30:00,31.85,31.92,31.85,31.91,67400.0,26.4399,26.498,26.4399,26.4897,67400.0
2010-05-12 14:40:00,31.91,31.94,31.9,31.93,61400.0,26.4897,26.5146,26.4814,26.5063,61400.0
2010-05-12 14:50:00,31.93,31.93,31.91,31.91,68600.0,26.5063,26.5063,26.4897,26.4897,68600.0
2010-05-12 15:00:00,31.92,31.95,31.88,31.9,53400.0,26.498,26.5229,26.4648,26.4814,53400.0
2010-05-12 15:10:00,31.9,31.91,31.84,31.86,92400.0,26.4814,26.4897,26.4316,26.4482,92400.0
2010-05-12 15:20:00,31.86,31.88,31.83,31.86,107800.0,26.4482,26.4648,26.4233,26.4482,107800.0
2010-05-12 15:30:00,31.86,31.88,31.83,31.87,148000.0,26.4482,26.4648,26.4233,26.4565,148000.0
2010-05-12 15:40:00,31.87,31.98,31.87,31.95,158400.0,26.4565,26.5478,26.4565,26.5229,158400.0
2010-05-12 15:50:00,31.93,31.96,31.89,31.95,259600.0,26.5063,26.5312,26.4731,26.5229,259600.0
2010-05-13 09:30:00,31.85,31.9,31.81,31.83,32400.0,26.4399,26.4814,26.4067,26.4233,32400.0
2010-05-13 09:40:00,31.85,31.94,31.83,31.93,31600.0,26.4399,26.5146,26.4233,26.5063,31600.0
2010-05-13 09:50:00,31.93,31.99,31.91,31.91,58600.0,26.5063,26.5561,26.4897,26.4897,58600.0
2010-05-13 10:00:00,31.93,31.99,31.83,31.96,65200.0,26.5063,26.5561,26.4233,26.5312,65200.0
2010-05-13 10:10:00,31.98,31.98,31.89,31.93,29600.0,26.5478,26.5478,26.4731,26.5063,29600.0
2010-05-13 10:20:00,31.94,31.98,31.92,31.96,28600.0,26.5146,26.5478,26.498,26.5312,28600.0
2010-05-13 10:30:00,31.96,32.12,31.96,32.08,76400.0,26.5312,26.664,26.5312,26.6308,76400.0
2010-05-13 10:40:00,32.07,32.1,32.04,32.08,190800.0,26.6225,26.6474,26.5976,26.6308,190800.0
2010-05-13 10:50:00,32.08,32.14,32.07,32.1,51000.0,26.6308,26.6806,26.6225,26.6474,51000.0
2010-05-13 11:00:00,32.11,32.11,32.01,32.04,62200.0,26.6557,26.6557,26.5727,26.5976,62200.0
2010-05-13 11:10:00,32.04,32.1,32.04,32.06,71800.0,26.5976,26.6474,26.5976,26.6142,71800.0
2010-05-13 11:20:00,32.07,32.1,32.06,32.09,42200.0,26.6225,26.6474,26.6142,26.6391,42200.0
2010-05-13 11:30:00,32.1,32.1,32.06,32.07,71800.0,26.6474,26.6474,26.6142,26.6225,71800.0
2010-05-13 11:40:00,32.07,32.13,32.05,32.13,71000.0,26.6225,26.6723,26.6059,26.6723,71000.0
2010-05-13 11:50:00,32.14,32.14,31.94,31.97,129600.0,26.6806,26.6806,26.5146,26.5395,129600.0
2010-05-13 12:00:00,31.98,32.1,31.98,32.08,51200.0,26.5478,26.6474,26.5478,26.6308,51200.0
2010-05-13 12:10:00,32.08,32.11,32.08,32.09,36400.0,26.6308,26.6557,26.6308,26.6391,36400.0
2010-05-13 12:20:00,32.09,32.11,32.06,32.06,51200.0,26.6391,26.6557,26.6142,26.6142,51200.0
2010-05-13 12:30:00,32.07,32.09,32.05,32.06,38200.0,26.6225,26.6391,26.6059,26.6142,38200.0
2010-05-13 12:40:00,32.06,32.13,32.05,32.1,33200.0,26.6142,26.6723,26.6059,26.6474,33200.0
2010-05-13 12:50:00,32.1,32.1,32.08,32.09,48600.0,26.6474,26.6474,26.6308,26.6391,48600.0
2010-05-13 13:00:00,32.1,32.13,32.08,32.1,41600.0,26.6474,26.6723,26.6308,26.6474,41600.0
2010-05-13 13:10:00,32.1,32.18,32.1,32.16,41400.0,26.6474,26.7138,26.6474,26.6972,41400.0
2010-05-13 13:20:00,32.16,32.17,32.06,32.07,80400.0,26.6972,26.7055,26.6142,26.6225,80400.0
2010-05-13 13:30:00,32.07,32.12,32.07,32.07,50800.0,26.6225,26.664,26.6225,26.6225,50800.0
2010-05-13 13:40:00,32.08,32.13,32.07,32.13,85400.0,26.6308,26.6723,26.6225,26.6723,85400.0
2010-05-13 13:50:00,32.13,32.18,32.13,32.17,91000.0,26.6723,26.7138,26.6723,26.7055,91000.0
2010-05-13 14:00:00,32.17,32.21,32.17,32.19,69600.0,26.7055,26.7387,26.7055,26.7221,69600.0
2010-05-13 14:10:00,32.19,32.2,32.18,32.19,37200.0,26.7221,26.7304,26.7138,26.7221,37200.0
2010-05-13 14:20:00,32.19,32.2,32.15,32.16,49600.0,26.7221,26.7304,26.6889,26.6972,49600.0
2010-05-13 14:30:00,32.15,32.16,32.1,32.16,99400.0,26.6889,26.6972,26.6474,26.6972,99400.0
2010-05-13 14:40:00,32.15,32.15,32.06,32.06,57200.0,26.6889,26.6889,26.6142,26.6142,57200.0
2010-05-13 14:50:00,32.06,32.07,32.0,32.01,76600.0,26.6142,26.6225,26.5644,26.5727,76600.0
2010-05-13 15:00:00,32.01,32.04,31.98,31.99,77400.0,26.5727,26.5976,26.5478,26.5561,77400.0
2010-05-13 15:10:00,31.99,32.0,31.83,31.86,109800.0,26.5561,26.5644,26.4233,26.4482,109800.0
2010-05-13 15:20:00,31.85,31.93,31.85,31.86,87400.0,26.4399,26.5063,26.4399,26.4482,87400.0
2010-05-13 15:30:00,31.86,31.87,31.7,31.73,216600.0,26.4482,26.4565,26.3154,26.3403,216600.0
2010-05-13 15:40:00,31.73,31.77,31.64,31.72,317000.0,26.3403,26.3735,26.2656,26.332,317000.0
2010-05-13 15:50:00,31.72,31.77,31.6,31.6,428200.0,26.332,26.3735,26.2324,26.2324,428200.0
2010-05-14 09:30:00,31.47,31.47,30.99,31.03,180600.0,26.1244,26.1244,25.726,25.7592,180600.0
2010-05-14 09:40:00,31.05,31.1,30.93,31.0,193600.0,25.7758,25.8173,25.6762,25.7343,193600.0
2010-05-14 09:50:00,31.0,31.08,30.95,31.04,468800.0,25.7343,25.8007,25.6928,25.7675,468800.0
2010-05-14 10:00:00,31.04,31.05,30.95,31.04,241800.0,25.7675,25.7758,25.6928,25.7675,241800.0
2010-05-14 10:10:00,31.04,31.11,31.0,31.02,146000.0,25.7675,25.8256,25.7343,25.7509,146000.0
2010-05-14 10:20:00,31.02,31.17,30.99,31.11,335200.0,25.7509,25.8754,25.726,25.8256,335200.0
2010-05-14 10:30:00,31.1,31.18,31.0,31.01,78800.0,25.8173,25.8837,25.7343,25.7426,78800.0
2010-05-14 10:40:00,31.02,31.27,31.02,31.25,128600.0,25.7509,25.9584,25.7509,25.9418,128600.0
2010-05-14 10:50:00,31.25,31.27,31.11,31.16,62000.0,25.9418,25.9584,25.8256,25.8671,62000.0
2010-05-14 11:00:00,31.16,31.16,30.98,31.0,133000.0,25.8671,25.8671,25.7177,25.7343,133000.0
2010-05-14 11:10:00,30.99,31.06,30.92,30.93,173600.0,25.726,25.7841,25.6679,25.6762,173600.0
2010-05-14 11:20:00,30.92,30.93,30.73,30.73,349800.0,25.6679,25.6762,25.5101,25.5101,349800.0
2010-05-14 11:30:00,30.74,30.8,30.63,30.63,139600.0,25.5184,25.5682,25.4271,25.4271,139600.0
2010-05-14 11:40:00,30.63,30.65,30.56,30.57,216600.0,25.4271,25.4437,25.369,25.3773,216600.0
2010-05-14 11:50:00,30.57,30.58,30.5,30.58,121600.0,25.3773,25.3856,25.3192,25.3856,121600.0
2010-05-14 12:00:00,30.56,30.58,30.49,30.53,226600.0,25.369,25.3856,25.3109,25.3441,226600.0
2010-05-14 12:10:00,30.52,30.8,30.51,30.66,308200.0,25.3358,25.5682,25.3275,25.452,308200.0
2010-05-14 12:20:00,30.67,30.68,30.58,30.59,60400.0,25.4603,25.4686,25.3856,25.3939,60400.0
2010-05-14 12:30:00,30.6,30.65,30.59,30.64,57800.0,25.4022,25.4437,25.3939,25.4354,57800.0
2010-05-14 12:40:00,30.64,30.7,30.59,30.61,82200.0,25.4354,25.4852,25.3939,25.4105,82200.0
2010-05-14 12:50:00,30.61,30.67,30.61,30.66,45600.0,25.4105,25.4603,25.4105,25.452,45600.0
2010-05-14 13:00:00,30.66,30.67,30.59,30.63,90200.0,25.452,25.4603,25.3939,25.4271,90200.0
2010-05-14 13:10:00,30.61,30.64,30.54,30.56,78200.0,25.4105,25.4354,25.3524,25.369,78200.0
2010-05-14 13:20:00,30.56,30.61,30.56,30.59,118800.0,25.369,25.4105,25.369,25.3939,118800.0
2010-05-14 13:30:00,30.59,30.61,30.57,30.59,75600.0,25.3939,25.4105,25.3773,25.3939,75600.0
2010-05-14 13:40:00,30.6,30.61,30.57,30.6,59200.0,25.4022,25.4105,25.3773,25.4022,59200.0
2010-05-14 13:50:00,30.6,30.66,30.56,30.61,86600.0,25.4022,25.452,25.369,25.4105,86600.0
2010-05-14 14:00:00,30.61,30.64,30.58,30.6,41400.0,25.4105,25.4354,25.3856,25.4022,41400.0
2010-05-14 14:10:00,30.61,30.61,30.5,30.52,61400.0,25.4105,25.4105,25.3192,25.3358,61400.0
2010-05-14 14:20:00,30.52,30.55,30.48,30.53,72800.0,25.3358,25.3607,25.3026,25.3441,72800.0
2010-05-14 14:30:00,30.53,30.57,30.51,30.56,95400.0,25.3441,25.3773,25.3275,25.369,95400.0
2010-05-14 14:40:00,30.56,30.56,30.48,30.5,78400.0,25.369,25.369,25.3026,25.3192,78400.0
2010-05-14 14:50:00,30.5,30.53,30.44,30.47,103400.0,25.3192,25.3441,25.2694,25.2943,103400.0
2010-05-14 15:00:00,30.47,30.49,30.41,30.42,126400.0,25.2943,25.3109,25.2445,25.2528,126400.0
2010-05-14 15:10:00,30.43,30.44,30.38,30.4,124400.0,25.2611,25.2694,25.2196,25.2362,124400.0
2010-05-14 15:20:00,30.39,30.43,30.32,30.42,123600.0,25.2279,25.2611,25.1698,25.2528,123600.0
2010-05-14 15:30:00,30.42,30.45,30.39,30.43,143200.0,25.2528,25.2777,25.2279,25.2611,143200.0
2010-05-14 15:40:00,30.43,30.51,30.43,30.47,243800.0,25.2611,25.3275,25.2611,25.2943,243800.0
2010-05-14 15:50:00,30.47,30.6,30.47,30.54,334000.0,25.2943,25.4022,25.2943,25.3524,334000.0
2010-05-17 09:30:00,30.5,30.86,30.49,30.85,155600.0,25.3192,25.6181,25.3109,25.6098,155600.0
2010-05-17 09:40:00,30.85,30.92,30.74,30.75,136200.0,25.6098,25.6679,25.5184,25.5267,136200.0
2010-05-17 09:50:00,30.75,30.8,30.68,30.68,153400.0,25.5267,25.5682,25.4686,25.4686,153400.0
2010-05-17 10:00:00,30.68,30.73,30.43,30.43,341400.0,25.4686,25.5101,25.2611,25.2611,341400.0
2010-05-17 10:10:00,30.43,30.53,30.41,30.5,225000.0,25.2611,25.3441,25.2445,25.3192,225000.0
2010-05-17 10:20:00,30.49,30.61,30.47,30.58,168000.0,25.3109,25.4105,25.2943,25.3856,168000.0
2010-05-17 10:30:00,30.58,30.68,30.56,30.61,125000.0,25.3856,25.4686,25.369,25.4105,125000.0
2010-05-17 10:40:00,30.6,30.71,30.56,30.68,116600.0,25.4022,25.4935,25.369,25.4686,116600.0
2010-05-17 10:50:00,30.69,30.72,30.66,30.68,96400.0,25.4769,25.5018,25.452,25.4686,96400.0
2010-05-17 11:00:00,30.68,30.72,30.67,30.71,77000.0,25.4686,25.5018,25.4603,25.4935,77000.0
2010-05-17 11:10:00,30.71,30.71,30.5,30.52,85800.0,25.4935,25.4935,25.3192,25.3358,85800.0
2010-05-17 11:20:00,30.52,30.55,30.43,30.49,63600.0,25.3358,25.3607,25.2611,25.3109,63600.0
2010-05-17 11:30:00,30.48,30.57,30.48,30.5,120200.0,25.3026,25.3773,25.3026,25.3192,120200.0
2010-05-17 11:40:00,30.5,30.53,30.46,30.48,56600.0,25.3192,25.3441,25.286,25.3026,56600.0
2010-05-17 11:50:00,30.49,30.49,30.4,30.42,51800.0,25.3109,25.3109,25.2362,25.2528,51800.0
2010-05-17 12:00:00,30.42,30.42,30.14,30.15,102800.0,25.2528,25.2528,25.0204,25.0287,102800.0
2010-05-17 12:10:00,30.15,30.27,30.15,30.25,58800.0,25.0287,25.1283,25.0287,25.1117,58800.0
2010-05-17 12:20:00,30.24,30.3,30.23,30.28,58200.0,25.1034,25.1532,25.0951,25.1366,58200.0
2010-05-17 12:30:00,30.27,30.33,30.25,30.3,71200.0,25.1283,25.1781,25.1117,25.1532,71200.0
2010-05-17 12:40:00,30.3,30.33,30.27,30.29,65200.0,25.1532,25.1781,25.1283,25.1449,65200.0
2010-05-17 12:50:00,30.3,30.31,30.24,30.27,43200.0,25.1532,25.1615,25.1034,25.1283,43200.0
2010-05-17 13:00:00,30.27,30.32,30.24,30.24,65200.0,25.1283,25.1698,25.1034,25.1034,65200.0
2010-05-17 13:10:00,30.24,30.31,30.24,30.29,102600.0,25.1034,25.1615,25.1034,25.1449,102600.0
2010-05-17 13:20:00,30.29,30.3,30.24,30.24,340600.0,25.1449,25.1532,25.1034,25.1034,340600.0
2010-05-17 13:30:00,30.24,30.3,30.14,30.14,136600.0,25.1034,25.1532,25.0204,25.0204,136600.0
2010-05-17 13:40:00,30.14,30.16,30.07,30.13,113400.0,25.0204,25.037,24.9622,25.0121,113400.0
2010-05-17 13:50:00,30.12,30.27,30.11,30.25,69000.0,25.0038,25.1283,24.9955,25.1117,69000.0
2010-05-17 14:00:00,30.25,30.36,30.25,30.33,213400.0,25.1117,25.203,25.1117,25.1781,213400.0
2010-05-17 14:10:00,30.33,30.42,30.33,30.41,137600.0,25.1781,25.2528,25.1781,25.2445,137600.0
2010-05-17 14:20:00,30.42,30.45,30.41,30.45,41000.0,25.2528,25.2777,25.2445,25.2777,41000.0
2010-05-17 14:30:00,30.45,30.54,30.44,30.54,71000.0,25.2777,25.3524,25.2694,25.3524,71000.0
2010-05-17 14:40:00,30.54,30.58,30.53,30.56,69600.0,25.3524,25.3856,25.3441,25.369,69600.0
2010-05-17 14:50:00,30.56,30.65,30.56,30.63,60400.0,25.369,25.4437,25.369,25.4271,60400.0
2010-05-17 15:00:00,30.63,30.73,30.62,30.64,95400.0,25.4271,25.5101,25.4188,25.4354,95400.0
2010-05-17 15:10:00,30.63,30.68,30.61,30.63,95000.0,25.4271,25.4686,25.4105,25.4271,95000.0
2010-05-17 15:20:00,30.63,30.68,30.61,30.68,85600.0,25.4271,25.4686,25.4105,25.4686,85600.0
2010-05-17 15:30:00,30.68,30.84,30.68,30.83,142600.0,25.4686,25.6015,25.4686,25.5932,142600.0
2010-05-17 15:40:00,30.84,30.88,30.82,30.88,192600.0,25.6015,25.6347,25.5849,25.6347,192600.0
2010-05-17 15:50:00,30.88,30.93,30.85,30.85,271000.0,25.6347,25.6762,25.6098,25.6098,271000.0
2010-05-18 09:30:00,31.08,31.21,31.03,31.17,61800.0,25.8007,25.9086,25.7592,25.8754,61800.0
2010-05-18 09:40:00,31.17,31.31,31.15,31.26,208600.0,25.8754,25.9916,25.8588,25.9501,208600.0
2010-05-18 09:50:00,31.24,31.31,31.2,31.21,150800.0,25.9335,25.9916,25.9003,25.9086,150800.0
2010-05-18 10:00:00,31.21,31.24,30.93,30.97,339000.0,25.9086,25.9335,25.6762,25.7094,339000.0
2010-05-18 10:10:00,30.97,30.97,30.88,30.93,295800.0,25.7094,25.7094,25.6347,25.6762,295800.0
2010-05-18 10:20:00,30.92,30.95,30.84,30.89,200600.0,25.6679,25.6928,25.6015,25.643,200600.0
2010-05-18 10:30:00,30.9,30.92,30.82,30.91,122600.0,25.6513,25.6679,25.5849,25.6596,122600.0
2010-05-18 10:40:00,30.91,30.91,30.78,30.78,64800.0,25.6596,25.6596,25.5516,25.5516,64800.0
2010-05-18 10:50:00,30.78,30.79,30.7,30.7,64600.0,25.5516,25.5599,25.4852,25.4852,64600.0
2010-05-18 11:00:00,30.71,30.74,30.66,30.73,57600.0,25.4935,25.5184,25.452,25.5101,57600.0
2010-05-18 11:10:00,30.72,30.79,30.72,30.75,51000.0,25.5018,25.5599,25.5018,25.5267,51000.0
2010-05-18 11:20:00,30.75,30.83,30.74,30.82,33200.0,25.5267,25.5932,25.5184,25.5849,33200.0
2010-05-18 11:30:00,30.84,30.85,30.74,30.75,33600.0,25.6015,25.6098,25.5184,25.5267,33600.0
2010-05-18 11:40:00,30.74,30.75,30.59,30.69,117000.0,25.5184,25.5267,25.3939,25.4769,117000.0
2010-05-18 11:50:00,30.68,30.7,30.64,30.66,71600.0,25.4686,25.4852,25.4354,25.452,71600.0
2010-05-18 12:00:00,30.64,30.65,30.5,30.56,62800.0,25.4354,25.4437,25.3192,25.369,62800.0
2010-05-18 12:10:00,30.56,30.65,30.56,30.62,47400.0,25.369,25.4437,25.369,25.4188,47400.0
2010-05-18 12:20:00,30.62,30.66,30.56,30.64,57200.0,25.4188,25.452,25.369,25.4354,57200.0
2010-05-18 12:30:00,30.64,30.68,30.61,30.66,47600.0,25.4354,25.4686,25.4105,25.452,47600.0
2010-05-18 12:40:00,30.65,30.72,30.62,30.69,41800.0,25.4437,25.5018,25.4188,25.4769,41800.0
2010-05-18 12:50:00,30.69,30.71,30.56,30.57,58800.0,25.4769,25.4935,25.369,25.3773,58800.0
2010-05-18 13:00:00,30.55,30.6,30.45,30.52,113800.0,25.3607,25.4022,25.2777,25.3358,113800.0
2010-05-18 13:10:00,30.52,30.54,30.45,30.49,67600.0,25.3358,25.3524,25.2777,25.3109,67600.0
2010-05-18 13:20:00,30.48,30.6,30.48,30.54,43400.0,25.3026,25.4022,25.3026,25.3524,43400.0
2010-05-18 13:30:00,30.55,30.61,30.46,30.49,41000.0,25.3607,25.4105,25.286,25.3109,41000.0
2010-05-18 13:40:00,30.48,30.51,30.45,30.47,97800.0,25.3026,25.3275,25.2777,25.2943,97800.0
2010-05-18 13:50:00,30.48,30.5,30.46,30.46,56200.0,25.3026,25.3192,25.286,25.286,56200.0
2010-05-18 14:00:00,30.46,30.51,30.46,30.47,99400.0,25.286,25.3275,25.286,25.2943,99400.0
2010-05-18 14:10:00,30.47,30.5,30.46,30.47,107800.0,25.2943,25.3192,25.286,25.2943,107800.0
2010-05-18 14:20:00,30.47,30.51,30.36,30.41,310200.0,25.2943,25.3275,25.203,25.2445,310200.0
2010-05-18 14:30:00,30.4,30.4,30.25,30.27,78000.0,25.2362,25.2362,25.1117,25.1283,78000.0
2010-05-18 14:40:00,30.27,30.32,30.23,30.28,85200.0,25.1283,25.1698,25.0951,25.1366,85200.0
2010-05-18 14:50:00,30.28,30.34,30.24,30.26,293400.0,25.1366,25.1864,25.1034,25.12,293400.0
2010-05-18 15:00:00,30.26,30.26,30.05,30.07,338400.0,25.12,25.12,24.9456,24.9622,338400.0
2010-05-18 15:10:00,30.05,30.16,30.04,30.15,327200.0,24.9456,25.037,24.9373,25.0287,327200.0
2010-05-18 15:20:00,30.14,30.15,30.08,30.09,98600.0,25.0204,25.0287,24.9705,24.9789,98600.0
2010-05-18 15:30:00,30.09,30.2,30.08,30.2,167400.0,24.9789,25.0702,24.9705,25.0702,167400.0
2010-05-18 15:40:00,30.2,30.28,30.17,30.18,155000.0,25.0702,25.1366,25.0453,25.0536,155000.0
2010-05-18 15:50:00,30.18,30.25,30.16,30.18,214200.0,25.0536,25.1117,25.037,25.0536,214200.0
2010-05-19 09:30:00,30.09,30.11,29.8,29.87,106600.0,24.9789,24.9955,24.7381,24.7962,106600.0
2010-05-19 09:40:00,29.85,30.17,29.83,30.15,88400.0,24.7796,25.0453,24.763,25.0287,88400.0
2010-05-19 09:50:00,30.15,30.17,29.98,30.0,56600.0,25.0287,25.0453,24.8875,24.9041,56600.0
2010-05-19 10:00:00,29.99,30.07,29.9,30.02,73200.0,24.8958,24.9622,24.8211,24.9207,73200.0
2010-05-19 10:10:00,30.01,30.07,29.78,29.82,97000.0,24.9124,24.9622,24.7215,24.7547,97000.0
2010-05-19 10:20:00,29.81,29.92,29.71,29.9,88200.0,24.7464,24.8377,24.6634,24.8211,88200.0
2010-05-19 10:30:00,29.89,29.97,29.85,29.9,76400.0,24.8128,24.8792,24.7796,24.8211,76400.0
2010-05-19 10:40:00,29.89,29.95,29.83,29.9,132200.0,24.8128,24.8626,24.763,24.8211,132200.0
2010-05-19 10:50:00,29.91,29.94,29.85,29.92,85400.0,24.8294,24.8543,24.7796,24.8377,85400.0
2010-05-19 11:00:00,29.93,29.93,29.79,29.83,84800.0,24.846,24.846,24.7298,24.763,84800.0
2010-05-19 11:10:00,29.8,29.84,29.68,29.77,71000.0,24.7381,24.7713,24.6385,24.7132,71000.0
2010-05-19 11:20:00,29.77,29.78,29.64,29.74,84400.0,24.7132,24.7215,24.6053,24.6883,84400.0
2010-05-19 11:30:00,29.75,29.75,29.67,29.71,47400.0,24.6966,24.6966,24.6302,24.6634,47400.0
2010-05-19 11:40:00,29.71,29.74,29.64,29.64,45000.0,24.6634,24.6883,24.6053,24.6053,45000.0
2010-05-19 11:50:00,29.63,29.78,29.6,29.75,54600.0,24.597,24.7215,24.5721,24.6966,54600.0
2010-05-19 12:00:00,29.74,29.82,29.74,29.78,32800.0,24.6883,24.7547,24.6883,24.7215,32800.0
2010-05-19 12:10:00,29.78,29.81,29.68,29.71,52000.0,24.7215,24.7464,24.6385,24.6634,52000.0
2010-05-19 12:20:00,29.7,29.88,29.7,29.83,60000.0,24.6551,24.8045,24.6551,24.763,60000.0
2010-05-19 12:30:00,29.83,29.85,29.74,29.8,37800.0,24.763,24.7796,24.6883,24.7381,37800.0
2010-05-19 12:40:00,29.8,29.84,29.76,29.76,40600.0,24.7381,24.7713,24.7049,24.7049,40600.0
2010-05-19 12:50:00,29.77,29.96,29.76,29.96,49600.0,24.7132,24.8709,24.7049,24.8709,49600.0
2010-05-19 13:00:00,29.95,29.99,29.91,29.98,70400.0,24.8626,24.8958,24.8294,24.8875,70400.0
2010-05-19 13:10:00,29.97,30.03,29.96,30.02,102000.0,24.8792,24.929,24.8709,24.9207,102000.0
2010-05-19 13:20:00,30.03,30.12,30.03,30.1,72200.0,24.929,25.0038,24.929,24.9872,72200.0
2010-05-19 13:30:00,30.1,30.12,30.07,30.09,91200.0,24.9872,25.0038,24.9622,24.9789,91200.0
2010-05-19 13:40:00,30.09,30.16,30.06,30.15,87800.0,24.9789,25.037,24.9539,25.0287,87800.0
2010-05-19 13:50:00,30.15,30.21,30.14,30.15,77000.0,25.0287,25.0785,25.0204,25.0287,77000.0
2010-05-19 14:00:00,30.16,30.19,30.06,30.08,120000.0,25.037,25.0619,24.9539,24.9705,120000.0
2010-05-19 14:10:00,30.07,30.11,30.02,30.02,64400.0,24.9622,24.9955,24.9207,24.9207,64400.0
2010-05-19 14:20:00,30.02,30.05,29.98,30.05,63000.0,24.9207,24.9456,24.8875,24.9456,63000.0
2010-05-19 14:30:00,30.04,30.07,29.99,30.0,76200.0,24.9373,24.9622,24.8958,24.9041,76200.0
2010-05-19 14:40:00,29.99,30.14,29.99,30.12,82800.0,24.8958,25.0204,24.8958,25.0038,82800.0
2010-05-19 14:50:00,30.12,30.14,30.05,30.09,93000.0,25.0038,25.0204,24.9456,24.9789,93000.0
2010-05-19 15:00:00,30.09,30.11,29.95,29.96,72200.0,24.9789,24.9955,24.8626,24.8709,72200.0
2010-05-19 15:10:00,29.96,30.05,29.95,30.02,130600.0,24.8709,24.9456,24.8626,24.9207,130600.0
2010-05-19 15:20:00,30.02,30.11,29.98,30.11,95000.0,24.9207,24.9955,24.8875,24.9955,95000.0
2010-05-19 15:30:00,30.11,30.22,30.05,30.2,139600.0,24.9955,25.0868,24.9456,25.0702,139600.0
2010-05-19 15:40:00,30.2,30.23,30.11,30.14,170400.0,25.0702,25.0951,24.9955,25.0204,170400.0
2010-05-19 15:50:00,30.14,30.17,30.05,30.05,248400.0,25.0204,25.0453,24.9456,24.9456,248400.0
2010-05-20 09:30:00,29.47,29.61,29.29,29.46,138200.0,24.4642,24.5804,24.3147,24.4559,138200.0
2010-05-20 09:40:00,29.48,29.49,29.24,29.34,89000.0,24.4725,24.4808,24.2732,24.3562,89000.0
2010-05-20 09:50:00,29.35,29.55,29.34,29.5,81600.0,24.3645,24.5306,24.3562,24.4891,81600.0
2010-05-20 10:00:00,29.5,29.57,29.42,29.43,145800.0,24.4891,24.5472,24.4227,24.431,145800.0
2010-05-20 10:10:00,29.43,29.43,29.29,29.31,108000.0,24.431,24.431,24.3147,24.3313,108000.0
2010-05-20 10:20:00,29.31,29.33,29.15,29.3,137400.0,24.3313,24.3479,24.1985,24.323,137400.0
2010-05-20 10:30:00,29.3,29.36,29.28,29.31,93000.0,24.323,24.3729,24.3064,24.3313,93000.0
2010-05-20 10:40:00,29.32,29.32,29.15,29.16,159000.0,24.3396,24.3396,24.1985,24.2068,159000.0
2010-05-20 10:50:00,29.15,29.28,29.15,29.22,135000.0,24.1985,24.3064,24.1985,24.2566,135000.0
2010-05-20 11:00:00,29.23,29.36,29.22,29.32,57800.0,24.2649,24.3729,24.2566,24.3396,57800.0
2010-05-20 11:10:00,29.32,29.35,29.08,29.14,125400.0,24.3396,24.3645,24.1404,24.1902,125400.0
2010-05-20 11:20:00,29.13,29.24,29.11,29.2,132600.0,24.1819,24.2732,24.1653,24.24,132600.0
2010-05-20 11:30:00,29.2,29.29,29.17,29.24,194400.0,24.24,24.3147,24.2151,24.2732,194400.0
2010-05-20 11:40:00,29.25,29.32,29.25,29.3,44000.0,24.2815,24.3396,24.2815,24.323,44000.0
2010-05-20 11:50:00,29.3,29.3,29.15,29.17,97600.0,24.323,24.323,24.1985,24.2151,97600.0
2010-05-20 12:00:00,29.17,29.31,29.1,29.3,73800.0,24.2151,24.3313,24.157,24.323,73800.0
2010-05-20 12:10:00,29.31,29.31,29.14,29.18,83600.0,24.3313,24.3313,24.1902,24.2234,83600.0
2010-05-20 12:20:00,29.2,29.21,29.14,29.17,44000.0,24.24,24.2483,24.1902,24.2151,44000.0
2010-05-20 12:30:00,29.17,29.21,29.09,29.16,54600.0,24.2151,24.2483,24.1487,24.2068,54600.0
2010-05-20 12:40:00,29.17,29.17,29.09,29.09,58400.0,24.2151,24.2151,24.1487,24.1487,58400.0
2010-05-20 12:50:00,29.08,29.08,28.98,28.99,136000.0,24.1404,24.1404,24.0574,24.0657,136000.0
2010-05-20 13:00:00,28.99,29.04,28.93,29.02,96400.0,24.0657,24.1072,24.0159,24.0906,96400.0
2010-05-20 13:10:00,29.03,29.04,28.99,29.03,147800.0,24.0989,24.1072,24.0657,24.0989,147800.0
2010-05-20 13:20:00,29.02,29.08,29.0,29.05,221800.0,24.0906,24.1404,24.074,24.1155,221800.0
2010-05-20 13:30:00,29.05,29.25,29.05,29.21,151400.0,24.1155,24.2815,24.1155,24.2483,151400.0
2010-05-20 13:40:00,29.22,29.33,29.21,29.26,60200.0,24.2566,24.3479,24.2483,24.2898,60200.0
2010-05-20 13:50:00,29.27,29.29,29.15,29.18,157800.0,24.2981,24.3147,24.1985,24.2234,157800.0
2010-05-20 14:00:00,29.18,29.21,29.05,29.16,77400.0,24.2234,24.2483,24.1155,24.2068,77400.0
2010-05-20 14:10:00,29.17,29.33,29.16,29.3,127600.0,24.2151,24.3479,24.2068,24.323,127600.0
2010-05-20 14:20:00,29.31,29.36,29.23,29.26,158000.0,24.3313,24.3729,24.2649,24.2898,158000.0
2010-05-20 14:30:00,29.25,29.37,29.25,29.34,128600.0,24.2815,24.3812,24.2815,24.3562,128600.0
2010-05-20 14:40:00,29.34,29.46,29.3,29.4,145800.0,24.3562,24.4559,24.323,24.4061,145800.0
2010-05-20 14:50:00,29.4,29.49,29.34,29.34,168200.0,24.4061,24.4808,24.3562,24.3562,168200.0
2010-05-20 15:00:00,29.34,29.42,29.3,29.39,173600.0,24.3562,24.4227,24.323,24.3978,173600.0
2010-05-20 15:10:00,29.39,29.4,29.3,29.34,100000.0,24.3978,24.4061,24.323,24.3562,100000.0
2010-05-20 15:20:00,29.35,29.42,29.32,29.38,98200.0,24.3645,24.4227,24.3396,24.3895,98200.0
2010-05-20 15:30:00,29.39,29.43,29.34,29.36,160000.0,24.3978,24.431,24.3562,24.3729,160000.0
2010-05-20 15:40:00,29.36,29.4,29.22,29.3,384400.0,24.3729,24.4061,24.2566,24.323,384400.0
2010-05-20 15:50:00,29.3,29.3,29.07,29.07,727400.0,24.323,24.323,24.1321,24.1321,727400.0
2010-05-21 09:30:00,28.68,28.69,28.25,28.6,349800.0,23.8084,23.8167,23.4514,23.7419,349800.0
2010-05-21 09:40:00,28.61,28.91,28.6,28.86,214200.0,23.7502,23.9993,23.7419,23.9578,214200.0
2010-05-21 09:50:00,28.86,29.14,28.86,29.0,82200.0,23.9578,24.1902,23.9578,24.074,82200.0
2010-05-21 10:00:00,29.0,29.21,28.93,29.09,121000.0,24.074,24.2483,24.0159,24.1487,121000.0
2010-05-21 10:10:00,29.09,29.15,28.92,28.95,96600.0,24.1487,24.1985,24.0076,24.0325,96600.0
2010-05-21 10:20:00,28.93,28.95,28.78,28.78,123800.0,24.0159,24.0325,23.8914,23.8914,123800.0
2010-05-21 10:30:00,28.8,28.9,28.73,28.88,187800.0,23.908,23.991,23.8499,23.9744,187800.0
2010-05-21 10:40:00,28.88,28.92,28.8,28.86,81200.0,23.9744,24.0076,23.908,23.9578,81200.0
2010-05-21 10:50:00,28.89,28.92,28.83,28.86,56800.0,23.9827,24.0076,23.9329,23.9578,56800.0
2010-05-21 11:00:00,28.86,29.02,28.85,28.95,47600.0,23.9578,24.0906,23.9495,24.0325,47600.0
2010-05-21 11:10:00,28.93,29.06,28.92,29.04,52000.0,24.0159,24.1238,24.0076,24.1072,52000.0
2010-05-21 11:20:00,29.06,29.14,29.02,29.09,43400.0,24.1238,24.1902,24.0906,24.1487,43400.0
2010-05-21 11:30:00,29.09,29.25,29.05,29.23,57800.0,24.1487,24.2815,24.1155,24.2649,57800.0
2010-05-21 11:40:00,29.25,29.44,29.24,29.33,105800.0,24.2815,24.4393,24.2732,24.3479,105800.0
2010-05-21 11:50:00,29.33,29.48,29.33,29.46,115600.0,24.3479,24.4725,24.3479,24.4559,115600.0
2010-05-21 12:00:00,29.45,29.45,29.33,29.35,112200.0,24.4476,24.4476,24.3479,24.3645,112200.0
2010-05-21 12:10:00,29.35,29.37,29.32,29.35,101800.0,24.3645,24.3812,24.3396,24.3645,101800.0
2010-05-21 12:20:00,29.36,29.41,29.28,29.4,88000.0,24.3729,24.4144,24.3064,24.4061,88000.0
2010-05-21 12:30:00,29.39,29.42,29.29,29.39,48200.0,24.3978,24.4227,24.3147,24.3978,48200.0
2010-05-21 12:40:00,29.39,29.41,29.25,29.25,34600.0,24.3978,24.4144,24.2815,24.2815,34600.0
2010-05-21 12:50:00,29.25,29.38,29.25,29.27,46000.0,24.2815,24.3895,24.2815,24.2981,46000.0
2010-05-21 13:00:00,29.27,29.28,29.17,29.23,44600.0,24.2981,24.3064,24.2151,24.2649,44600.0
2010-05-21 13:10:00,29.23,29.26,29.19,29.2,47800.0,24.2649,24.2898,24.2317,24.24,47800.0
2010-05-21 13:20:00,29.2,29.22,29.13,29.17,69800.0,24.24,24.2566,24.1819,24.2151,69800.0
2010-05-21 13:30:00,29.16,29.25,29.16,29.22,62600.0,24.2068,24.2815,24.2068,24.2566,62600.0
2010-05-21 13:40:00,29.22,29.29,29.21,29.28,34000.0,24.2566,24.3147,24.2483,24.3064,34000.0
2010-05-21 13:50:00,29.28,29.31,29.27,29.31,32800.0,24.3064,24.3313,24.2981,24.3313,32800.0
2010-05-21 14:00:00,29.3,29.34,29.19,29.25,81800.0,24.323,24.3562,24.2317,24.2815,81800.0
2010-05-21 14:10:00,29.27,29.28,29.18,29.22,40200.0,24.2981,24.3064,24.2234,24.2566,40200.0
2010-05-21 14:20:00,29.23,29.33,29.18,29.31,155800.0,24.2649,24.3479,24.2234,24.3313,155800.0
2010-05-21 14:30:00,29.31,29.38,29.3,29.32,129000.0,24.3313,24.3895,24.323,24.3396,129000.0
2010-05-21 14:40:00,29.33,29.36,29.15,29.25,172200.0,24.3479,24.3729,24.1985,24.2815,172200.0
2010-05-21 14:50:00,29.26,29.29,29.2,29.26,160000.0,24.2898,24.3147,24.24,24.2898,160000.0
2010-05-21 15:00:00,29.26,29.29,29.22,29.24,118400.0,24.2898,24.3147,24.2566,24.2732,118400.0
2010-05-21 15:10:00,29.24,29.28,29.08,29.13,96200.0,24.2732,24.3064,24.1404,24.1819,96200.0
2010-05-21 15:20:00,29.12,29.22,29.12,29.15,169400.0,24.1736,24.2566,24.1736,24.1985,169400.0
2010-05-21 15:30:00,29.16,29.16,29.01,29.06,248400.0,24.2068,24.2068,24.0823,24.1238,248400.0
2010-05-21 15:40:00,29.06,29.36,29.04,29.27,261400.0,24.1238,24.3729,24.1072,24.2981,261400.0
2010-05-21 15:50:00,29.28,29.52,29.28,29.48,448200.0,24.3064,24.5057,24.3064,24.4725,448200.0
2010-05-24 09:30:00,29.38,29.38,29.19,29.32,93800.0,24.3895,24.3895,24.2317,24.3396,93800.0
2010-05-24 09:40:00,29.35,29.36,29.29,29.35,94000.0,24.3645,24.3729,24.3147,24.3645,94000.0
2010-05-24 09:50:00,29.32,29.34,29.12,29.14,88000.0,24.3396,24.3562,24.1736,24.1902,88000.0
2010-05-24 10:00:00,29.14,29.21,29.06,29.17,81000.0,24.1902,24.2483,24.1238,24.2151,81000.0
2010-05-24 10:10:00,29.16,29.25,29.14,29.25,53200.0,24.2068,24.2815,24.1902,24.2815,53200.0
2010-05-24 10:20:00,29.24,29.25,29.14,29.23,65600.0,24.2732,24.2815,24.1902,24.2649,65600.0
2010-05-24 10:30:00,29.22,29.36,29.22,29.34,52400.0,24.2566,24.3729,24.2566,24.3562,52400.0
2010-05-24 10:40:00,29.34,29.36,29.29,29.29,48400.0,24.3562,24.3729,24.3147,24.3147,48400.0
2010-05-24 10:50:00,29.3,29.34,29.28,29.31,39000.0,24.323,24.3562,24.3064,24.3313,39000.0
2010-05-24 11:00:00,29.29,29.35,29.26,29.31,31400.0,24.3147,24.3645,24.2898,24.3313,31400.0
2010-05-24 11:10:00,29.33,29.34,29.29,29.33,64000.0,24.3479,24.3562,24.3147,24.3479,64000.0
2010-05-24 11:20:00,29.31,29.35,29.29,29.31,31200.0,24.3313,24.3645,24.3147,24.3313,31200.0
2010-05-24 11:30:00,29.33,29.36,29.29,29.34,29400.0,24.3479,24.3729,24.3147,24.3562,29400.0
2010-05-24 11:40:00,29.33,29.38,29.32,29.38,46000.0,24.3479,24.3895,24.3396,24.3895,46000.0
2010-05-24 11:50:00,29.39,29.39,29.29,29.36,39400.0,24.3978,24.3978,24.3147,24.3729,39400.0
2010-05-24 12:00:00,29.36,29.48,29.35,29.44,46000.0,24.3729,24.4725,24.3645,24.4393,46000.0
2010-05-24 12:10:00,29.45,29.46,29.36,29.38,49400.0,24.4476,24.4559,24.3729,24.3895,49400.0
2010-05-24 12:20:00,29.38,29.42,29.35,29.4,36600.0,24.3895,24.4227,24.3645,24.4061,36600.0
2010-05-24 12:30:00,29.41,29.46,29.38,29.39,41600.0,24.4144,24.4559,24.3895,24.3978,41600.0
2010-05-24 12:40:00,29.38,29.43,29.36,29.43,41000.0,24.3895,24.431,24.3729,24.431,41000.0
2010-05-24 12:50:00,29.43,29.52,29.42,29.51,36800.0,24.431,24.5057,24.4227,24.4974,36800.0
2010-05-24 13:00:00,29.51,29.55,29.43,29.43,40600.0,24.4974,24.5306,24.431,24.431,40600.0
2010-05-24 13:10:00,29.43,29.49,29.41,29.46,55800.0,24.431,24.4808,24.4144,24.4559,55800.0
2010-05-24 13:20:00,29.45,29.54,29.43,29.48,90800.0,24.4476,24.5223,24.431,24.4725,90800.0
2010-05-24 13:30:00,29.47,29.5,29.43,29.44,46200.0,24.4642,24.4891,24.431,24.4393,46200.0
2010-05-24 13:40:00,29.43,29.48,29.38,29.4,76600.0,24.431,24.4725,24.3895,24.4061,76600.0
2010-05-24 13:50:00,29.4,29.48,29.39,29.47,90200.0,24.4061,24.4725,24.3978,24.4642,90200.0
2010-05-24 14:00:00,29.47,29.47,29.4,29.46,58000.0,24.4642,24.4642,24.4061,24.4559,58000.0
2010-05-24 14:10:00,29.46,29.53,29.46,29.5,67800.0,24.4559,24.514,24.4559,24.4891,67800.0
2010-05-24 14:20:00,29.5,29.5,29.43,29.47,72400.0,24.4891,24.4891,24.431,24.4642,72400.0
2010-05-24 14:30:00,29.48,29.52,29.42,29.46,65600.0,24.4725,24.5057,24.4227,24.4559,65600.0
2010-05-24 14:40:00,29.44,29.47,29.39,29.41,122400.0,24.4393,24.4642,24.3978,24.4144,122400.0
2010-05-24 14:50:00,29.41,29.47,29.4,29.43,71200.0,24.4144,24.4642,24.4061,24.431,71200.0
2010-05-24 15:00:00,29.42,29.44,29.32,29.33,120600.0,24.4227,24.4393,24.3396,24.3479,120600.0
2010-05-24 15:10:00,29.33,29.36,29.32,29.32,104000.0,24.3479,24.3729,24.3396,24.3396,104000.0
2010-05-24 15:20:00,29.33,29.36,29.29,29.36,98200.0,24.3479,24.3729,24.3147,24.3729,98200.0
2010-05-24 15:30:00,29.35,29.45,29.35,29.41,131200.0,24.3645,24.4476,24.3645,24.4144,131200.0
2010-05-24 15:40:00,29.41,29.53,29.37,29.4,309800.0,24.4144,24.514,24.3812,24.4061,309800.0
2010-05-24 15:50:00,29.39,29.39,29.22,29.26,418400.0,24.3978,24.3978,24.2566,24.2898,418400.0
2010-05-25 09:30:00,28.42,28.49,28.25,28.25,190600.0,23.5925,23.6506,23.4514,23.4514,190600.0
2010-05-25 09:40:00,28.25,28.36,28.18,28.35,156000.0,23.4514,23.5427,23.3933,23.5344,156000.0
2010-05-25 09:50:00,28.36,28.55,28.3,28.3,194400.0,23.5427,23.7004,23.4929,23.4929,194400.0
2010-05-25 10:00:00,28.33,28.46,28.29,28.41,151600.0,23.5178,23.6257,23.4846,23.5842,151600.0
2010-05-25 10:10:00,28.42,28.55,28.38,28.52,66800.0,23.5925,23.7004,23.5593,23.6755,66800.0
2010-05-25 10:20:00,28.53,28.59,28.47,28.49,76400.0,23.6838,23.7336,23.634,23.6506,76400.0
2010-05-25 10:30:00,28.5,28.57,28.42,28.43,102400.0,23.6589,23.717,23.5925,23.6008,102400.0
2010-05-25 10:40:00,28.41,28.43,28.35,28.35,43800.0,23.5842,23.6008,23.5344,23.5344,43800.0
2010-05-25 10:50:00,28.35,28.38,28.28,28.35,104200.0,23.5344,23.5593,23.4763,23.5344,104200.0
2010-05-25 11:00:00,28.34,28.59,28.34,28.57,178400.0,23.5261,23.7336,23.5261,23.717,178400.0
2010-05-25 11:10:00,28.56,28.6,28.52,28.55,101600.0,23.7087,23.7419,23.6755,23.7004,101600.0
2010-05-25 11:20:00,28.55,28.59,28.5,28.56,54400.0,23.7004,23.7336,23.6589,23.7087,54400.0
2010-05-25 11:30:00,28.56,28.57,28.46,28.47,76200.0,23.7087,23.717,23.6257,23.634,76200.0
2010-05-25 11:40:00,28.47,28.51,28.38,28.38,71600.0,23.634,23.6672,23.5593,23.5593,71600.0
2010-05-25 11:50:00,28.39,28.57,28.38,28.57,74200.0,23.5676,23.717,23.5593,23.717,74200.0
2010-05-25 12:00:00,28.56,28.65,28.56,28.59,105600.0,23.7087,23.7835,23.7087,23.7336,105600.0
2010-05-25 12:10:00,28.59,28.6,28.5,28.52,68800.0,23.7336,23.7419,23.6589,23.6755,68800.0
2010-05-25 12:20:00,28.5,28.57,28.47,28.5,59400.0,23.6589,23.717,23.634,23.6589,59400.0
2010-05-25 12:30:00,28.5,28.51,28.46,28.5,43000.0,23.6589,23.6672,23.6257,23.6589,43000.0
2010-05-25 12:40:00,28.5,28.5,28.4,28.47,35600.0,23.6589,23.6589,23.5759,23.634,35600.0
2010-05-25 12:50:00,28.48,28.51,28.45,28.46,63600.0,23.6423,23.6672,23.6174,23.6257,63600.0
2010-05-25 13:00:00,28.46,28.5,28.38,28.38,105000.0,23.6257,23.6589,23.5593,23.5593,105000.0
2010-05-25 13:10:00,28.37,28.4,28.25,28.28,120600.0,23.551,23.5759,23.4514,23.4763,120600.0
2010-05-25 13:20:00,28.3,28.34,28.27,28.28,70600.0,23.4929,23.5261,23.468,23.4763,70600.0
2010-05-25 13:30:00,28.28,28.32,28.24,28.28,83000.0,23.4763,23.5095,23.4431,23.4763,83000.0
2010-05-25 13:40:00,28.29,28.32,28.25,28.28,34800.0,23.4846,23.5095,23.4514,23.4763,34800.0
2010-05-25 13:50:00,28.27,28.35,28.24,28.28,60800.0,23.468,23.5344,23.4431,23.4763,60800.0
2010-05-25 14:00:00,28.28,28.35,28.23,28.27,55000.0,23.4763,23.5344,23.4348,23.468,55000.0
2010-05-25 14:10:00,28.27,28.36,28.25,28.36,81400.0,23.468,23.5427,23.4514,23.5427,81400.0
2010-05-25 14:20:00,28.38,28.39,28.3,28.35,88400.0,23.5593,23.5676,23.4929,23.5344,88400.0
2010-05-25 14:30:00,28.34,28.39,28.3,28.31,102000.0,23.5261,23.5676,23.4929,23.5012,102000.0
2010-05-25 14:40:00,28.31,28.52,28.29,28.49,135000.0,23.5012,23.6755,23.4846,23.6506,135000.0
2010-05-25 14:50:00,28.49,28.52,28.44,28.46,90400.0,23.6506,23.6755,23.6091,23.6257,90400.0
2010-05-25 15:00:00,28.46,28.64,28.46,28.64,152600.0,23.6257,23.7752,23.6257,23.7752,152600.0
2010-05-25 15:10:00,28.63,28.65,28.55,28.63,93600.0,23.7668,23.7835,23.7004,23.7668,93600.0
2010-05-25 15:20:00,28.64,28.8,28.63,28.75,135200.0,23.7752,23.908,23.7668,23.8665,135200.0
2010-05-25 15:30:00,28.75,28.83,28.67,28.68,213200.0,23.8665,23.9329,23.8001,23.8084,213200.0
2010-05-25 15:40:00,28.68,28.73,28.66,28.73,344600.0,23.8084,23.8499,23.7918,23.8499,344600.0
2010-05-25 15:50:00,28.73,28.78,28.65,28.77,351400.0,23.8499,23.8914,23.7835,23.8831,351400.0
2010-05-26 09:30:00,28.97,29.09,28.94,29.06,134600.0,24.0491,24.1487,24.0242,24.1238,134600.0
2010-05-26 09:40:00,29.07,29.12,28.99,29.04,51000.0,24.1321,24.1736,24.0657,24.1072,51000.0
2010-05-26 09:50:00,29.04,29.23,29.04,29.18,49200.0,24.1072,24.2649,24.1072,24.2234,49200.0
2010-05-26 10:00:00,29.2,29.23,29.11,29.14,63400.0,24.24,24.2649,24.1653,24.1902,63400.0
2010-05-26 10:10:00,29.14,29.16,29.05,29.11,76200.0,24.1902,24.2068,24.1155,24.1653,76200.0
2010-05-26 10:20:00,29.12,29.13,29.04,29.05,94200.0,24.1736,24.1819,24.1072,24.1155,94200.0
2010-05-26 10:30:00,29.05,29.11,29.01,29.07,117400.0,24.1155,24.1653,24.0823,24.1321,117400.0
2010-05-26 10:40:00,29.06,29.07,28.96,28.96,142400.0,24.1238,24.1321,24.0408,24.0408,142400.0
2010-05-26 10:50:00,28.97,29.0,28.96,28.97,88000.0,24.0491,24.074,24.0408,24.0491,88000.0
2010-05-26 11:00:00,28.98,29.1,28.94,29.1,108200.0,24.0574,24.157,24.0242,24.157,108200.0
2010-05-26 11:10:00,29.1,29.16,29.09,29.13,57400.0,24.157,24.2068,24.1487,24.1819,57400.0
2010-05-26 11:20:00,29.14,29.14,29.0,29.01,64400.0,24.1902,24.1902,24.074,24.0823,64400.0
2010-05-26 11:30:00,29.0,29.1,29.0,29.07,56800.0,24.074,24.157,24.074,24.1321,56800.0
2010-05-26 11:40:00,29.07,29.13,28.99,29.06,74000.0,24.1321,24.1819,24.0657,24.1238,74000.0
2010-05-26 11:50:00,29.06,29.15,29.02,29.15,65200.0,24.1238,24.1985,24.0906,24.1985,65200.0
2010-05-26 12:00:00,29.14,29.17,29.12,29.14,72000.0,24.1902,24.2151,24.1736,24.1902,72000.0
2010-05-26 12:10:00,29.14,29.15,29.07,29.09,73800.0,24.1902,24.1985,24.1321,24.1487,73800.0
2010-05-26 12:20:00,29.09,29.11,29.0,29.02,64200.0,24.1487,24.1653,24.074,24.0906,64200.0
2010-05-26 12:30:00,29.02,29.07,29.0,29.05,46400.0,24.0906,24.1321,24.074,24.1155,46400.0
2010-05-26 12:40:00,29.05,29.05,28.97,29.01,67600.0,24.1155,24.1155,24.0491,24.0823,67600.0
2010-05-26 12:50:00,29.0,29.09,28.98,29.09,55800.0,24.074,24.1487,24.0574,24.1487,55800.0
2010-05-26 13:00:00,29.09,29.12,29.08,29.11,76800.0,24.1487,24.1736,24.1404,24.1653,76800.0
2010-05-26 13:10:00,29.11,29.11,29.03,29.03,62600.0,24.1653,24.1653,24.0989,24.0989,62600.0
2010-05-26 13:20:00,29.03,29.08,29.02,29.06,54400.0,24.0989,24.1404,24.0906,24.1238,54400.0
2010-05-26 13:30:00,29.06,29.13,29.06,29.12,64000.0,24.1238,24.1819,24.1238,24.1736,64000.0
2010-05-26 13:40:00,29.12,29.16,29.08,29.12,63000.0,24.1736,24.2068,24.1404,24.1736,63000.0
2010-05-26 13:50:00,29.12,29.12,29.03,29.05,83400.0,24.1736,24.1736,24.0989,24.1155,83400.0
2010-05-26 14:00:00,29.04,29.08,29.02,29.04,107200.0,24.1072,24.1404,24.0906,24.1072,107200.0
2010-05-26 14:10:00,29.03,29.03,28.97,29.02,134000.0,24.0989,24.0989,24.0491,24.0906,134000.0
2010-05-26 14:20:00,29.02,29.02,28.94,28.97,148400.0,24.0906,24.0906,24.0242,24.0491,148400.0
2010-05-26 14:30:00,28.97,29.0,28.82,28.92,174000.0,24.0491,24.074,23.9246,24.0076,174000.0
2010-05-26 14:40:00,28.92,28.94,28.79,28.83,147800.0,24.0076,24.0242,23.8997,23.9329,147800.0
2010-05-26 14:50:00,28.82,28.83,28.71,28.73,184200.0,23.9246,23.9329,23.8333,23.8499,184200.0
2010-05-26 15:00:00,28.74,28.8,28.68,28.7,273200.0,23.8582,23.908,23.8084,23.825,273200.0
2010-05-26 15:10:00,28.71,28.73,28.6,28.63,261000.0,23.8333,23.8499,23.7419,23.7668,261000.0
2010-05-26 15:20:00,28.63,28.64,28.31,28.36,334400.0,23.7668,23.7752,23.5012,23.5427,334400.0
2010-05-26 15:30:00,28.36,28.48,28.33,28.41,498200.0,23.5427,23.6423,23.5178,23.5842,498200.0
2010-05-26 15:40:00,28.42,28.46,28.28,28.32,498800.0,23.5925,23.6257,23.4763,23.5095,498800.0
2010-05-26 15:50:00,28.33,28.39,28.23,28.23,690000.0,23.5178,23.5676,23.4348,23.4348,690000.0
2010-05-27 09:30:00,28.68,29.15,28.68,29.01,210000.0,23.8084,24.1985,23.8084,24.0823,210000.0
2010-05-27 09:40:00,29.04,29.09,28.95,28.95,110400.0,24.1072,24.1487,24.0325,24.0325,110400.0
2010-05-27 09:50:00,28.96,28.99,28.84,28.89,192400.0,24.0408,24.0657,23.9412,23.9827,192400.0
2010-05-27 10:00:00,28.9,29.0,28.83,28.85,188800.0,23.991,24.074,23.9329,23.9495,188800.0
2010-05-27 10:10:00,28.86,29.0,28.85,29.0,109800.0,23.9578,24.074,23.9495,24.074,109800.0
2010-05-27 10:20:00,29.0,29.05,28.96,29.03,120000.0,24.074,24.1155,24.0408,24.0989,120000.0
2010-05-27 10:30:00,29.03,29.11,29.02,29.09,137800.0,24.0989,24.1653,24.0906,24.1487,137800.0
2010-05-27 10:40:00,29.09,29.2,29.09,29.2,266200.0,24.1487,24.24,24.1487,24.24,266200.0
2010-05-27 10:50:00,29.2,29.24,29.14,29.16,79600.0,24.24,24.2732,24.1902,24.2068,79600.0
2010-05-27 11:00:00,29.15,29.19,29.06,29.07,125200.0,24.1985,24.2317,24.1238,24.1321,125200.0
2010-05-27 11:10:00,29.07,29.09,28.99,29.06,49600.0,24.1321,24.1487,24.0657,24.1238,49600.0
2010-05-27 11:20:00,29.06,29.15,29.05,29.12,87800.0,24.1238,24.1985,24.1155,24.1736,87800.0
2010-05-27 11:30:00,29.13,29.14,29.05,29.05,64200.0,24.1819,24.1902,24.1155,24.1155,64200.0
2010-05-27 11:40:00,29.04,29.1,29.01,29.1,55800.0,24.1072,24.157,24.0823,24.157,55800.0
2010-05-27 11:50:00,29.1,29.13,29.09,29.13,80800.0,24.157,24.1819,24.1487,24.1819,80800.0
2010-05-27 12:00:00,29.14,29.21,29.07,29.21,88000.0,24.1902,24.2483,24.1321,24.2483,88000.0
2010-05-27 12:10:00,29.2,29.25,29.17,29.24,93400.0,24.24,24.2815,24.2151,24.2732,93400.0
2010-05-27 12:20:00,29.24,29.25,29.18,29.24,86800.0,24.2732,24.2815,24.2234,24.2732,86800.0
2010-05-27 12:30:00,29.24,29.25,29.2,29.25,55000.0,24.2732,24.2815,24.24,24.2815,55000.0
2010-05-27 12:40:00,29.24,29.27,29.21,29.24,48400.0,24.2732,24.2981,24.2483,24.2732,48400.0
2010-05-27 12:50:00,29.24,29.28,29.23,29.28,60600.0,24.2732,24.3064,24.2649,24.3064,60600.0
2010-05-27 13:00:00,29.28,29.28,29.17,29.19,85000.0,24.3064,24.3064,24.2151,24.2317,85000.0
2010-05-27 13:10:00,29.19,29.25,29.18,29.22,80600.0,24.2317,24.2815,24.2234,24.2566,80600.0
2010-05-27 13:20:00,29.22,29.3,29.22,29.28,70600.0,24.2566,24.323,24.2566,24.3064,70600.0
2010-05-27 13:30:00,29.28,29.31,29.25,29.3,64800.0,24.3064,24.3313,24.2815,24.323,64800.0
2010-05-27 13:40:00,29.3,29.3,29.21,29.23,46800.0,24.323,24.323,24.2483,24.2649,46800.0
2010-05-27 13:50:00,29.23,29.25,29.22,29.25,71400.0,24.2649,24.2815,24.2566,24.2815,71400.0
2010-05-27 14:00:00,29.25,29.33,29.24,29.31,117800.0,24.2815,24.3479,24.2732,24.3313,117800.0
2010-05-27 14:10:00,29.31,29.35,29.31,29.35,106000.0,24.3313,24.3645,24.3313,24.3645,106000.0
2010-05-27 14:20:00,29.35,29.39,29.32,29.36,97800.0,24.3645,24.3978,24.3396,24.3729,97800.0
2010-05-27 14:30:00,29.35,29.37,29.32,29.36,47000.0,24.3645,24.3812,24.3396,24.3729,47000.0
2010-05-27 14:40:00,29.35,29.38,29.33,29.36,67000.0,24.3645,24.3895,24.3479,24.3729,67000.0
2010-05-27 14:50:00,29.36,29.37,29.31,29.35,65400.0,24.3729,24.3812,24.3313,24.3645,65400.0
2010-05-27 15:00:00,29.34,29.35,29.32,29.32,83200.0,24.3562,24.3645,24.3396,24.3396,83200.0
2010-05-27 15:10:00,29.32,29.35,29.28,29.29,112400.0,24.3396,24.3645,24.3064,24.3147,112400.0
2010-05-27 15:20:00,29.29,29.29,29.23,29.25,102800.0,24.3147,24.3147,24.2649,24.2815,102800.0
2010-05-27 15:30:00,29.25,29.28,29.23,29.25,187800.0,24.2815,24.3064,24.2649,24.2815,187800.0
2010-05-27 15:40:00,29.26,29.29,29.23,29.29,174000.0,24.2898,24.3147,24.2649,24.3147,174000.0
2010-05-27 15:50:00,29.28,29.39,29.27,29.36,332800.0,24.3064,24.3978,24.2981,24.3729,332800.0
2010-05-28 09:30:00,29.32,29.53,29.25,29.5,60600.0,24.3396,24.514,24.2815,24.4891,60600.0
2010-05-28 09:40:00,29.48,29.5,29.17,29.26,71200.0,24.4725,24.4891,24.2151,24.2898,71200.0
2010-05-28 09:50:00,29.29,29.38,29.25,29.34,68800.0,24.3147,24.3895,24.2815,24.3562,68800.0
2010-05-28 10:00:00,29.33,29.43,29.31,29.41,40000.0,24.3479,24.431,24.3313,24.4144,40000.0
2010-05-28 10:10:00,29.41,29.48,29.4,29.42,39800.0,24.4144,24.4725,24.4061,24.4227,39800.0
2010-05-28 10:20:00,29.42,29.45,29.36,29.39,84800.0,24.4227,24.4476,24.3729,24.3978,84800.0
2010-05-28 10:30:00,29.4,29.47,29.39,29.45,102200.0,24.4061,24.4642,24.3978,24.4476,102200.0
2010-05-28 10:40:00,29.45,29.45,29.32,29.33,72600.0,24.4476,24.4476,24.3396,24.3479,72600.0
2010-05-28 10:50:00,29.33,29.38,29.32,29.38,70200.0,24.3479,24.3895,24.3396,24.3895,70200.0
2010-05-28 11:00:00,29.38,29.39,29.26,29.3,47000.0,24.3895,24.3978,24.2898,24.323,47000.0
2010-05-28 11:10:00,29.31,29.34,29.2,29.23,81400.0,24.3313,24.3562,24.24,24.2649,81400.0
2010-05-28 11:20:00,29.23,29.32,29.23,29.31,30000.0,24.2649,24.3396,24.2649,24.3313,30000.0
2010-05-28 11:30:00,29.3,29.32,29.29,29.3,35000.0,24.323,24.3396,24.3147,24.323,35000.0
2010-05-28 11:40:00,29.29,29.4,29.29,29.39,22200.0,24.3147,24.4061,24.3147,24.3978,22200.0
2010-05-28 11:50:00,29.4,29.4,29.34,29.34,35400.0,24.4061,24.4061,24.3562,24.3562,35400.0
2010-05-28 12:00:00,29.33,29.39,29.3,29.38,125800.0,24.3479,24.3978,24.323,24.3895,125800.0
2010-05-28 12:10:00,29.37,29.43,29.36,29.43,62800.0,24.3812,24.431,24.3729,24.431,62800.0
2010-05-28 12:20:00,29.44,29.46,29.42,29.45,58800.0,24.4393,24.4559,24.4227,24.4476,58800.0
2010-05-28 12:30:00,29.45,29.47,29.18,29.18,78200.0,24.4476,24.4642,24.2234,24.2234,78200.0
2010-05-28 12:40:00,29.18,29.3,29.09,29.19,78400.0,24.2234,24.323,24.1487,24.2317,78400.0
2010-05-28 12:50:00,29.19,29.27,29.18,29.23,17400.0,24.2317,24.2981,24.2234,24.2649,17400.0
2010-05-28 13:00:00,29.24,29.33,29.24,29.29,60400.0,24.2732,24.3479,24.2732,24.3147,60400.0
2010-05-28 13:10:00,29.29,29.37,29.28,29.37,57200.0,24.3147,24.3812,24.3064,24.3812,57200.0
2010-05-28 13:20:00,29.36,29.36,29.3,29.3,35800.0,24.3729,24.3729,24.323,24.323,35800.0
2010-05-28 13:30:00,29.32,29.35,29.29,29.31,37400.0,24.3396,24.3645,24.3147,24.3313,37400.0
2010-05-28 13:40:00,29.32,29.35,29.27,29.29,112400.0,24.3396,24.3645,24.2981,24.3147,112400.0
2010-05-28 13:50:00,29.29,29.36,29.29,29.31,89600.0,24.3147,24.3729,24.3147,24.3313,89600.0
2010-05-28 14:00:00,29.29,29.31,29.15,29.21,85200.0,24.3147,24.3313,24.1985,24.2483,85200.0
2010-05-28 14:10:00,29.21,29.25,29.17,29.22,41600.0,24.2483,24.2815,24.2151,24.2566,41600.0
2010-05-28 14:20:00,29.23,29.24,29.18,29.22,30800.0,24.2649,24.2732,24.2234,24.2566,30800.0
2010-05-28 14:30:00,29.23,29.3,29.22,29.29,35800.0,24.2649,24.323,24.2566,24.3147,35800.0
2010-05-28 14:40:00,29.29,29.43,29.28,29.39,54200.0,24.3147,24.431,24.3064,24.3978,54200.0
2010-05-28 14:50:00,29.39,29.46,29.34,29.35,40200.0,24.3978,24.4559,24.3562,24.3645,40200.0
2010-05-28 15:00:00,29.36,29.38,29.31,29.38,54600.0,24.3729,24.3895,24.3313,24.3895,54600.0
2010-05-28 15:10:00,29.38,29.47,29.38,29.43,97600.0,24.3895,24.4642,24.3895,24.431,97600.0
2010-05-28 15:20:00,29.43,29.48,29.39,29.43,72200.0,24.431,24.4725,24.3978,24.431,72200.0
2010-05-28 15:30:00,29.43,29.5,29.43,29.46,115200.0,24.431,24.4891,24.431,24.4559,115200.0
2010-05-28 15:40:00,29.46,29.48,29.25,29.35,146000.0,24.4559,24.4725,24.2815,24.3645,146000.0
2010-05-28 15:50:00,29.35,29.39,29.15,29.18,312200.0,24.3645,24.3978,24.1985,24.2234,312200.0
2010-06-01 09:30:00,28.82,28.82,28.59,28.68,362400.0,23.9246,23.9246,23.7336,23.8084,362400.0
2010-06-01 09:40:00,28.71,28.81,28.67,28.77,60400.0,23.8333,23.9163,23.8001,23.8831,60400.0
2010-06-01 09:50:00,28.75,28.79,28.73,28.77,69400.0,23.8665,23.8997,23.8499,23.8831,69400.0
2010-06-01 10:00:00,28.77,29.0,28.77,28.97,113600.0,23.8831,24.074,23.8831,24.0491,113600.0
2010-06-01 10:10:00,28.98,29.09,28.96,29.08,72200.0,24.0574,24.1487,24.0408,24.1404,72200.0
2010-06-01 10:20:00,29.1,29.3,29.08,29.26,139200.0,24.157,24.323,24.1404,24.2898,139200.0
2010-06-01 10:30:00,29.28,29.43,29.28,29.38,162600.0,24.3064,24.431,24.3064,24.3895,162600.0
2010-06-01 10:40:00,29.38,29.4,29.31,29.35,71600.0,24.3895,24.4061,24.3313,24.3645,71600.0
2010-06-01 10:50:00,29.36,29.39,29.35,29.35,85200.0,24.3729,24.3978,24.3645,24.3645,85200.0
2010-06-01 11:00:00,29.35,29.35,29.28,29.28,53400.0,24.3645,24.3645,24.3064,24.3064,53400.0
2010-06-01 11:10:00,29.28,29.34,29.28,29.31,90000.0,24.3064,24.3562,24.3064,24.3313,90000.0
2010-06-01 11:20:00,29.31,29.38,29.31,29.38,101800.0,24.3313,24.3895,24.3313,24.3895,101800.0
2010-06-01 11:30:00,29.38,29.46,29.33,29.36,94200.0,24.3895,24.4559,24.3479,24.3729,94200.0
2010-06-01 11:40:00,29.36,29.37,29.28,29.32,161000.0,24.3729,24.3812,24.3064,24.3396,161000.0
2010-06-01 11:50:00,29.33,29.36,29.25,29.29,132600.0,24.3479,24.3729,24.2815,24.3147,132600.0
2010-06-01 12:00:00,29.29,29.33,29.27,29.29,88600.0,24.3147,24.3479,24.2981,24.3147,88600.0
2010-06-01 12:10:00,29.29,29.43,29.29,29.4,180000.0,24.3147,24.431,24.3147,24.4061,180000.0
2010-06-01 12:20:00,29.4,29.44,29.38,29.43,94200.0,24.4061,24.4393,24.3895,24.431,94200.0
2010-06-01 12:30:00,29.43,29.43,29.4,29.41,55800.0,24.431,24.431,24.4061,24.4144,55800.0
2010-06-01 12:40:00,29.42,29.43,29.39,29.41,43200.0,24.4227,24.431,24.3978,24.4144,43200.0
2010-06-01 12:50:00,29.42,29.42,29.27,29.27,48400.0,24.4227,24.4227,24.2981,24.2981,48400.0
2010-06-01 13:00:00,29.28,29.35,29.27,29.32,50600.0,24.3064,24.3645,24.2981,24.3396,50600.0
2010-06-01 13:10:00,29.33,29.47,29.32,29.45,38400.0,24.3479,24.4642,24.3396,24.4476,38400.0
2010-06-01 13:20:00,29.46,29.49,29.43,29.43,85600.0,24.4559,24.4808,24.431,24.431,85600.0
2010-06-01 13:30:00,29.44,29.49,29.43,29.48,62800.0,24.4393,24.4808,24.431,24.4725,62800.0
2010-06-01 13:40:00,29.48,29.48,29.42,29.48,28400.0,24.4725,24.4725,24.4227,24.4725,28400.0
2010-06-01 13:50:00,29.47,29.47,29.37,29.37,36200.0,24.4642,24.4642,24.3812,24.3812,36200.0
2010-06-01 14:00:00,29.36,29.36,29.25,29.27,97600.0,24.3729,24.3729,24.2815,24.2981,97600.0
2010-06-01 14:10:00,29.3,29.35,29.26,29.3,54800.0,24.323,24.3645,24.2898,24.323,54800.0
2010-06-01 14:20:00,29.29,29.35,29.25,29.31,72400.0,24.3147,24.3645,24.2815,24.3313,72400.0
2010-06-01 14:30:00,29.32,29.38,29.32,29.34,69800.0,24.3396,24.3895,24.3396,24.3562,69800.0
2010-06-01 14:40:00,29.34,29.45,29.34,29.4,94000.0,24.3562,24.4476,24.3562,24.4061,94000.0
2010-06-01 14:50:00,29.41,29.42,29.33,29.39,106600.0,24.4144,24.4227,24.3479,24.3978,106600.0
2010-06-01 15:00:00,29.39,29.4,29.32,29.34,82000.0,24.3978,24.4061,24.3396,24.3562,82000.0
2010-06-01 15:10:00,29.34,29.41,29.31,29.34,100200.0,24.3562,24.4144,24.3313,24.3562,100200.0
2010-06-01 15:20:00,29.34,29.36,29.2,29.27,213000.0,24.3562,24.3729,24.24,24.2981,213000.0
2010-06-01 15:30:00,29.26,29.27,29.19,29.21,195200.0,24.2898,24.2981,24.2317,24.2483,195200.0
2010-06-01 15:40:00,29.2,29.23,29.04,29.08,224800.0,24.24,24.2649,24.1072,24.1404,224800.0
2010-06-01 15:50:00,29.08,29.09,28.93,28.96,404400.0,24.1404,24.1487,24.0159,24.0408,404400.0
2010-06-02 09:30:00,29.02,29.1,28.9,28.93,88400.0,24.0906,24.157,23.991,24.0159,88400.0
2010-06-02 09:40:00,28.93,28.93,28.73,28.74,77600.0,24.0159,24.0159,23.8499,23.8582,77600.0
2010-06-02 09:50:00,28.77,28.8,28.67,28.77,67400.0,23.8831,23.908,23.8001,23.8831,67400.0
2010-06-02 10:00:00,28.75,28.85,28.7,28.76,62600.0,23.8665,23.9495,23.825,23.8748,62600.0
2010-06-02 10:10:00,28.77,28.86,28.77,28.86,60400.0,23.8831,23.9578,23.8831,23.9578,60400.0
2010-06-02 10:20:00,28.86,28.89,28.84,28.84,55000.0,23.9578,23.9827,23.9412,23.9412,55000.0
2010-06-02 10:30:00,28.85,28.93,28.83,28.9,95800.0,23.9495,24.0159,23.9329,23.991,95800.0
2010-06-02 10:40:00,28.9,28.91,28.8,28.83,66000.0,23.991,23.9993,23.908,23.9329,66000.0
2010-06-02 10:50:00,28.82,28.86,28.79,28.85,85800.0,23.9246,23.9578,23.8997,23.9495,85800.0
2010-06-02 11:00:00,28.84,28.98,28.82,28.93,82400.0,23.9412,24.0574,23.9246,24.0159,82400.0
2010-06-02 11:10:00,28.93,28.99,28.89,28.92,63200.0,24.0159,24.0657,23.9827,24.0076,63200.0
2010-06-02 11:20:00,28.93,28.98,28.88,28.89,85400.0,24.0159,24.0574,23.9744,23.9827,85400.0
2010-06-02 11:30:00,28.9,29.03,28.89,28.94,110800.0,23.991,24.0989,23.9827,24.0242,110800.0
2010-06-02 11:40:00,28.95,29.04,28.93,29.02,89400.0,24.0325,24.1072,24.0159,24.0906,89400.0
2010-06-02 11:50:00,29.02,29.07,28.99,29.06,138600.0,24.0906,24.1321,24.0657,24.1238,138600.0
2010-06-02 12:00:00,29.06,29.12,29.06,29.07,91600.0,24.1238,24.1736,24.1238,24.1321,91600.0
2010-06-02 12:10:00,29.07,29.12,29.07,29.09,110200.0,24.1321,24.1736,24.1321,24.1487,110200.0
2010-06-02 12:20:00,29.09,29.11,29.05,29.06,102400.0,24.1487,24.1653,24.1155,24.1238,102400.0
2010-06-02 12:30:00,29.05,29.09,29.02,29.02,81400.0,24.1155,24.1487,24.0906,24.0906,81400.0
2010-06-02 12:40:00,29.03,29.1,29.02,29.1,70200.0,24.0989,24.157,24.0906,24.157,70200.0
2010-06-02 12:50:00,29.11,29.13,29.1,29.13,42400.0,24.1653,24.1819,24.157,24.1819,42400.0
2010-06-02 13:00:00,29.12,29.14,29.1,29.11,42000.0,24.1736,24.1902,24.157,24.1653,42000.0
2010-06-02 13:10:00,29.11,29.11,29.05,29.05,27400.0,24.1653,24.1653,24.1155,24.1155,27400.0
2010-06-02 13:20:00,29.05,29.1,29.04,29.09,40800.0,24.1155,24.157,24.1072,24.1487,40800.0
2010-06-02 13:30:00,29.09,29.11,29.08,29.09,43800.0,24.1487,24.1653,24.1404,24.1487,43800.0
2010-06-02 13:40:00,29.09,29.12,29.04,29.04,26800.0,24.1487,24.1736,24.1072,24.1072,26800.0
2010-06-02 13:50:00,29.04,29.06,28.99,29.01,40000.0,24.1072,24.1238,24.0657,24.0823,40000.0
2010-06-02 14:00:00,29.03,29.04,28.99,29.04,42000.0,24.0989,24.1072,24.0657,24.1072,42000.0
2010-06-02 14:10:00,29.05,29.05,29.0,29.0,45200.0,24.1155,24.1155,24.074,24.074,45200.0
2010-06-02 14:20:00,29.0,29.04,28.99,29.02,69400.0,24.074,24.1072,24.0657,24.0906,69400.0
2010-06-02 14:30:00,29.02,29.09,29.0,29.08,59800.0,24.0906,24.1487,24.074,24.1404,59800.0
2010-06-02 14:40:00,29.08,29.18,29.08,29.15,55800.0,24.1404,24.2234,24.1404,24.1985,55800.0
2010-06-02 14:50:00,29.16,29.23,29.16,29.23,62800.0,24.2068,24.2649,24.2068,24.2649,62800.0
2010-06-02 15:00:00,29.23,29.32,29.22,29.29,86000.0,24.2649,24.3396,24.2566,24.3147,86000.0
2010-06-02 15:10:00,29.29,29.33,29.25,29.28,81200.0,24.3147,24.3479,24.2815,24.3064,81200.0
2010-06-02 15:20:00,29.28,29.36,29.28,29.35,73000.0,24.3064,24.3729,24.3064,24.3645,73000.0
2010-06-02 15:30:00,29.35,29.38,29.25,29.28,159000.0,24.3645,24.3895,24.2815,24.3064,159000.0
2010-06-02 15:40:00,29.28,29.33,29.21,29.25,171600.0,24.3064,24.3479,24.2483,24.2815,171600.0
2010-06-02 15:50:00,29.24,29.41,29.24,29.36,354800.0,24.2732,24.4144,24.2732,24.3729,354800.0
2010-06-03 09:30:00,29.5,29.83,29.5,29.81,149200.0,24.4891,24.763,24.4891,24.7464,149200.0
2010-06-03 09:40:00,29.8,29.81,29.64,29.7,34400.0,24.7381,24.7464,24.6053,24.6551,34400.0
2010-06-03 09:50:00,29.7,29.77,29.68,29.76,99200.0,24.6551,24.7132,24.6385,24.7049,99200.0
2010-06-03 10:00:00,29.77,29.77,29.61,29.69,98800.0,24.7132,24.7132,24.5804,24.6468,98800.0
2010-06-03 10:10:00,29.68,29.69,29.56,29.58,63200.0,24.6385,24.6468,24.5389,24.5555,63200.0
2010-06-03 10:20:00,29.58,29.64,29.51,29.61,93800.0,24.5555,24.6053,24.4974,24.5804,93800.0
2010-06-03 10:30:00,29.61,29.66,29.58,29.65,87200.0,24.5804,24.6219,24.5555,24.6136,87200.0
2010-06-03 10:40:00,29.65,29.73,29.63,29.69,102000.0,24.6136,24.68,24.597,24.6468,102000.0
2010-06-03 10:50:00,29.7,29.77,29.69,29.7,115000.0,24.6551,24.7132,24.6468,24.6551,115000.0
2010-06-03 11:00:00,29.72,29.72,29.67,29.68,90600.0,24.6717,24.6717,24.6302,24.6385,90600.0
2010-06-03 11:10:00,29.68,29.7,29.68,29.69,74000.0,24.6385,24.6551,24.6385,24.6468,74000.0
2010-06-03 11:20:00,29.7,29.7,29.65,29.66,55000.0,24.6551,24.6551,24.6136,24.6219,55000.0
2010-06-03 11:30:00,29.65,29.72,29.65,29.72,41800.0,24.6136,24.6717,24.6136,24.6717,41800.0
2010-06-03 11:40:00,29.72,29.75,29.68,29.75,41000.0,24.6717,24.6966,24.6385,24.6966,41000.0
2010-06-03 11:50:00,29.74,29.75,29.68,29.7,79000.0,24.6883,24.6966,24.6385,24.6551,79000.0
2010-06-03 12:00:00,29.7,29.71,29.67,29.69,101200.0,24.6551,24.6634,24.6302,24.6468,101200.0
2010-06-03 12:10:00,29.69,29.71,29.59,29.64,70200.0,24.6468,24.6634,24.5638,24.6053,70200.0
2010-06-03 12:20:00,29.65,29.65,29.59,29.63,86000.0,24.6136,24.6136,24.5638,24.597,86000.0
2010-06-03 12:30:00,29.62,29.62,29.55,29.58,86000.0,24.5887,24.5887,24.5306,24.5555,86000.0
2010-06-03 12:40:00,29.57,29.59,29.52,29.57,63800.0,24.5472,24.5638,24.5057,24.5472,63800.0
2010-06-03 12:50:00,29.56,29.57,29.52,29.56,52600.0,24.5389,24.5472,24.5057,24.5389,52600.0
2010-06-03 13:00:00,29.57,29.61,29.55,29.61,53600.0,24.5472,24.5804,24.5306,24.5804,53600.0
2010-06-03 13:10:00,29.61,29.62,29.52,29.52,45400.0,24.5804,24.5887,24.5057,24.5057,45400.0
2010-06-03 13:20:00,29.53,29.55,29.51,29.55,52200.0,24.514,24.5306,24.4974,24.5306,52200.0
2010-06-03 13:30:00,29.56,29.59,29.5,29.52,53000.0,24.5389,24.5638,24.4891,24.5057,53000.0
2010-06-03 13:40:00,29.52,29.62,29.52,29.61,44200.0,24.5057,24.5887,24.5057,24.5804,44200.0
2010-06-03 13:50:00,29.61,29.64,29.61,29.63,79600.0,24.5804,24.6053,24.5804,24.597,79600.0
2010-06-03 14:00:00,29.63,29.66,29.6,29.64,57800.0,24.597,24.6219,24.5721,24.6053,57800.0
2010-06-03 14:10:00,29.65,29.69,29.61,29.63,91200.0,24.6136,24.6468,24.5804,24.597,91200.0
2010-06-03 14:20:00,29.61,29.67,29.57,29.57,71200.0,24.5804,24.6302,24.5472,24.5472,71200.0
2010-06-03 14:30:00,29.59,29.68,29.57,29.64,75400.0,24.5638,24.6385,24.5472,24.6053,75400.0
2010-06-03 14:40:00,29.64,29.73,29.64,29.71,64400.0,24.6053,24.68,24.6053,24.6634,64400.0
2010-06-03 14:50:00,29.7,29.74,29.67,29.71,67400.0,24.6551,24.6883,24.6302,24.6634,67400.0
2010-06-03 15:00:00,29.71,29.78,29.7,29.78,115800.0,24.6634,24.7215,24.6551,24.7215,115800.0
2010-06-03 15:10:00,29.77,29.78,29.68,29.7,97200.0,24.7132,24.7215,24.6385,24.6551,97200.0
2010-06-03 15:20:00,29.68,29.83,29.68,29.83,128600.0,24.6385,24.763,24.6385,24.763,128600.0
2010-06-03 15:30:00,29.83,29.83,29.72,29.8,168400.0,24.763,24.763,24.6717,24.7381,168400.0
2010-06-03 15:40:00,29.8,29.84,29.68,29.69,172800.0,24.7381,24.7713,24.6385,24.6468,172800.0
2010-06-03 15:50:00,29.7,29.86,29.68,29.78,372400.0,24.6551,24.7879,24.6385,24.7215,372400.0
2010-06-04 09:30:00,29.02,29.18,29.0,29.1,108000.0,24.0906,24.2234,24.074,24.157,108000.0
2010-06-04 09:40:00,29.09,29.1,28.88,28.99,78800.0,24.1487,24.157,23.9744,24.0657,78800.0
2010-06-04 09:50:00,29.0,29.05,28.92,28.92,116400.0,24.074,24.1155,24.0076,24.0076,116400.0
2010-06-04 10:00:00,28.94,29.0,28.92,28.95,90800.0,24.0242,24.074,24.0076,24.0325,90800.0
2010-06-04 10:10:00,28.96,29.01,28.88,28.95,156600.0,24.0408,24.0823,23.9744,24.0325,156600.0
2010-06-04 10:20:00,28.93,29.03,28.91,28.95,127600.0,24.0159,24.0989,23.9993,24.0325,127600.0
2010-06-04 10:30:00,28.94,28.98,28.88,28.88,98200.0,24.0242,24.0574,23.9744,23.9744,98200.0
2010-06-04 10:40:00,28.9,28.9,28.8,28.84,115600.0,23.991,23.991,23.908,23.9412,115600.0
2010-06-04 10:50:00,28.84,28.86,28.76,28.79,135400.0,23.9412,23.9578,23.8748,23.8997,135400.0
2010-06-04 11:00:00,28.78,28.81,28.77,28.79,57800.0,23.8914,23.9163,23.8831,23.8997,57800.0
2010-06-04 11:10:00,28.78,28.79,28.66,28.67,173200.0,23.8914,23.8997,23.7918,23.8001,173200.0
2010-06-04 11:20:00,28.68,28.68,28.56,28.57,75000.0,23.8084,23.8084,23.7087,23.717,75000.0
2010-06-04 11:30:00,28.57,28.61,28.56,28.58,71200.0,23.717,23.7502,23.7087,23.7253,71200.0
2010-06-04 11:40:00,28.59,28.61,28.56,28.58,58400.0,23.7336,23.7502,23.7087,23.7253,58400.0
2010-06-04 11:50:00,28.58,28.59,28.53,28.56,87000.0,23.7253,23.7336,23.6838,23.7087,87000.0
2010-06-04 12:00:00,28.57,28.57,28.42,28.42,87200.0,23.717,23.717,23.5925,23.5925,87200.0
2010-06-04 12:10:00,28.42,28.51,28.42,28.48,84600.0,23.5925,23.6672,23.5925,23.6423,84600.0
2010-06-04 12:20:00,28.49,28.52,28.48,28.51,57000.0,23.6506,23.6755,23.6423,23.6672,57000.0
2010-06-04 12:30:00,28.5,28.52,28.48,28.49,45600.0,23.6589,23.6755,23.6423,23.6506,45600.0
2010-06-04 12:40:00,28.48,28.49,28.43,28.43,69400.0,23.6423,23.6506,23.6008,23.6008,69400.0
2010-06-04 12:50:00,28.44,28.49,28.43,28.43,34600.0,23.6091,23.6506,23.6008,23.6008,34600.0
2010-06-04 13:00:00,28.44,28.45,28.36,28.39,65400.0,23.6091,23.6174,23.5427,23.5676,65400.0
2010-06-04 13:10:00,28.39,28.4,28.27,28.3,99000.0,23.5676,23.5759,23.468,23.4929,99000.0
2010-06-04 13:20:00,28.3,28.3,28.16,28.2,253400.0,23.4929,23.4929,23.3767,23.4099,253400.0
2010-06-04 13:30:00,28.2,28.21,28.11,28.13,148600.0,23.4099,23.4182,23.3352,23.3518,148600.0
2010-06-04 13:40:00,28.14,28.18,28.11,28.18,50400.0,23.3601,23.3933,23.3352,23.3933,50400.0
2010-06-04 13:50:00,28.18,28.2,28.11,28.14,64000.0,23.3933,23.4099,23.3352,23.3601,64000.0
2010-06-04 14:00:00,28.15,28.18,28.07,28.07,73600.0,23.3684,23.3933,23.302,23.302,73600.0
2010-06-04 14:10:00,28.07,28.11,28.06,28.06,69400.0,23.302,23.3352,23.2937,23.2937,69400.0
2010-06-04 14:20:00,28.07,28.08,27.96,28.02,193800.0,23.302,23.3103,23.2107,23.2605,193800.0
2010-06-04 14:30:00,28.02,28.04,27.94,27.96,179600.0,23.2605,23.2771,23.1941,23.2107,179600.0
2010-06-04 14:40:00,27.96,27.98,27.85,27.87,182200.0,23.2107,23.2273,23.1193,23.1359,182200.0
2010-06-04 14:50:00,27.87,27.92,27.77,27.88,272600.0,23.1359,23.1775,23.0529,23.1442,272600.0
2010-06-04 15:00:00,27.88,27.96,27.88,27.93,274000.0,23.1442,23.2107,23.1442,23.1858,274000.0
2010-06-04 15:10:00,27.93,27.96,27.72,27.8,320400.0,23.1858,23.2107,23.0114,23.0778,320400.0
2010-06-04 15:20:00,27.81,27.84,27.75,27.75,195200.0,23.0861,23.111,23.0363,23.0363,195200.0
2010-06-04 15:30:00,27.76,27.82,27.73,27.77,263200.0,23.0446,23.0944,23.0197,23.0529,263200.0
2010-06-04 15:40:00,27.77,27.79,27.61,27.72,450400.0,23.0529,23.0695,22.9201,23.0114,450400.0
2010-06-04 15:50:00,27.72,27.76,27.61,27.75,841600.0,23.0114,23.0446,22.9201,23.0363,841600.0
2010-06-07 09:30:00,27.71,28.05,27.7,27.72,180200.0,23.0031,23.2854,22.9948,23.0114,180200.0
2010-06-07 09:40:00,27.73,27.73,27.53,27.55,228200.0,23.0197,23.0197,22.8537,22.8703,228200.0
2010-06-07 09:50:00,27.54,27.63,27.54,27.59,207200.0,22.862,22.9367,22.862,22.9035,207200.0
2010-06-07 10:00:00,27.57,27.73,27.54,27.71,306000.0,22.8869,23.0197,22.862,23.0031,306000.0
2010-06-07 10:10:00,27.72,27.91,27.71,27.83,228400.0,23.0114,23.1692,23.0031,23.1027,228400.0
2010-06-07 10:20:00,27.84,27.89,27.81,27.86,101800.0,23.111,23.1525,23.0861,23.1276,101800.0
2010-06-07 10:30:00,27.86,27.86,27.68,27.7,115800.0,23.1276,23.1276,22.9782,22.9948,115800.0
2010-06-07 10:40:00,27.71,27.73,27.55,27.57,140000.0,23.0031,23.0197,22.8703,22.8869,140000.0
2010-06-07 10:50:00,27.56,27.59,27.53,27.54,120200.0,22.8786,22.9035,22.8537,22.862,120200.0
2010-06-07 11:00:00,27.54,27.61,27.54,27.6,110000.0,22.862,22.9201,22.862,22.9118,110000.0
2010-06-07 11:10:00,27.6,27.6,27.48,27.56,267800.0,22.9118,22.9118,22.8122,22.8786,267800.0
2010-06-07 11:20:00,27.56,27.64,27.54,27.57,109400.0,22.8786,22.945,22.862,22.8869,109400.0
2010-06-07 11:30:00,27.57,27.63,27.52,27.59,118600.0,22.8869,22.9367,22.8454,22.9035,118600.0
2010-06-07 11:40:00,27.58,27.61,27.55,27.59,83800.0,22.8952,22.9201,22.8703,22.9035,83800.0
2010-06-07 11:50:00,27.6,27.68,27.6,27.68,49800.0,22.9118,22.9782,22.9118,22.9782,49800.0
2010-06-07 12:00:00,27.67,27.74,27.66,27.71,105600.0,22.9699,23.028,22.9616,23.0031,105600.0
2010-06-07 12:10:00,27.7,27.74,27.64,27.67,48600.0,22.9948,23.028,22.945,22.9699,48600.0
2010-06-07 12:20:00,27.67,27.71,27.64,27.65,61600.0,22.9699,23.0031,22.945,22.9533,61600.0
2010-06-07 12:30:00,27.65,27.65,27.61,27.64,35400.0,22.9533,22.9533,22.9201,22.945,35400.0
2010-06-07 12:40:00,27.65,27.7,27.64,27.67,57400.0,22.9533,22.9948,22.945,22.9699,57400.0
2010-06-07 12:50:00,27.68,27.73,27.68,27.68,80400.0,22.9782,23.0197,22.9782,22.9782,80400.0
2010-06-07 13:00:00,27.68,27.7,27.65,27.67,60400.0,22.9782,22.9948,22.9533,22.9699,60400.0
2010-06-07 13:10:00,27.66,27.71,27.64,27.71,58200.0,22.9616,23.0031,22.945,23.0031,58200.0
2010-06-07 13:20:00,27.71,27.73,27.68,27.71,81000.0,23.0031,23.0197,22.9782,23.0031,81000.0
2010-06-07 13:30:00,27.7,27.72,27.66,27.66,80200.0,22.9948,23.0114,22.9616,22.9616,80200.0
2010-06-07 13:40:00,27.65,27.67,27.58,27.6,51000.0,22.9533,22.9699,22.8952,22.9118,51000.0
2010-06-07 13:50:00,27.6,27.62,27.54,27.59,68800.0,22.9118,22.9284,22.862,22.9035,68800.0
2010-06-07 14:00:00,27.58,27.65,27.56,27.64,81600.0,22.8952,22.9533,22.8786,22.945,81600.0
2010-06-07 14:10:00,27.65,27.66,27.56,27.57,68400.0,22.9533,22.9616,22.8786,22.8869,68400.0
2010-06-07 14:20:00,27.56,27.64,27.55,27.61,119000.0,22.8786,22.945,22.8703,22.9201,119000.0
2010-06-07 14:30:00,27.61,27.63,27.57,27.58,125400.0,22.9201,22.9367,22.8869,22.8952,125400.0
2010-06-07 14:40:00,27.58,27.63,27.57,27.61,264400.0,22.8952,22.9367,22.8869,22.9201,264400.0
2010-06-07 14:50:00,27.61,27.61,27.57,27.58,148200.0,22.9201,22.9201,22.8869,22.8952,148200.0
2010-06-07 15:00:00,27.58,27.66,27.58,27.64,133400.0,22.8952,22.9616,22.8952,22.945,133400.0
2010-06-07 15:10:00,27.64,27.68,27.57,27.59,269800.0,22.945,22.9782,22.8869,22.9035,269800.0
2010-06-07 15:20:00,27.59,27.59,27.57,27.58,360200.0,22.9035,22.9035,22.8869,22.8952,360200.0
2010-06-07 15:30:00,27.58,27.59,27.49,27.52,294600.0,22.8952,22.9035,22.8205,22.8454,294600.0
2010-06-07 15:40:00,27.52,27.52,27.4,27.41,380800.0,22.8454,22.8454,22.7458,22.7541,380800.0
2010-06-07 15:50:00,27.42,27.51,27.36,27.4,792000.0,22.7624,22.8371,22.7126,22.7458,792000.0
2010-06-08 09:30:00,27.41,27.79,27.41,27.62,131800.0,22.7541,23.0695,22.7541,22.9284,131800.0
2010-06-08 09:40:00,27.59,27.6,27.47,27.53,51800.0,22.9035,22.9118,22.8039,22.8537,51800.0
2010-06-08 09:50:00,27.54,27.54,27.26,27.32,95600.0,22.862,22.862,22.6296,22.6794,95600.0
2010-06-08 10:00:00,27.34,27.5,27.32,27.48,54000.0,22.696,22.8288,22.6794,22.8122,54000.0
2010-06-08 10:10:00,27.48,27.48,27.27,27.29,45000.0,22.8122,22.8122,22.6379,22.6545,45000.0
2010-06-08 10:20:00,27.27,27.33,27.23,27.32,44600.0,22.6379,22.6877,22.6047,22.6794,44600.0
2010-06-08 10:30:00,27.31,27.32,27.25,27.25,58600.0,22.6711,22.6794,22.6213,22.6213,58600.0
2010-06-08 10:40:00,27.24,27.24,27.17,27.22,73000.0,22.613,22.613,22.5548,22.5964,73000.0
2010-06-08 10:50:00,27.22,27.29,27.18,27.29,68800.0,22.5964,22.6545,22.5631,22.6545,68800.0
2010-06-08 11:00:00,27.28,27.29,27.1,27.17,79800.0,22.6462,22.6545,22.4967,22.5548,79800.0
2010-06-08 11:10:00,27.18,27.23,27.09,27.21,103800.0,22.5631,22.6047,22.4884,22.5881,103800.0
2010-06-08 11:20:00,27.21,27.41,27.21,27.33,102400.0,22.5881,22.7541,22.5881,22.6877,102400.0
2010-06-08 11:30:00,27.32,27.47,27.32,27.43,151000.0,22.6794,22.8039,22.6794,22.7707,151000.0
2010-06-08 11:40:00,27.43,27.43,27.33,27.36,82800.0,22.7707,22.7707,22.6877,22.7126,82800.0
2010-06-08 11:50:00,27.37,27.5,27.36,27.5,94000.0,22.7209,22.8288,22.7126,22.8288,94000.0
2010-06-08 12:00:00,27.5,27.57,27.49,27.52,100200.0,22.8288,22.8869,22.8205,22.8454,100200.0
2010-06-08 12:10:00,27.52,27.56,27.5,27.54,61600.0,22.8454,22.8786,22.8288,22.862,61600.0
2010-06-08 12:20:00,27.53,27.54,27.49,27.53,41600.0,22.8537,22.862,22.8205,22.8537,41600.0
2010-06-08 12:30:00,27.53,27.56,27.53,27.53,30200.0,22.8537,22.8786,22.8537,22.8537,30200.0
2010-06-08 12:40:00,27.54,27.61,27.53,27.55,48800.0,22.862,22.9201,22.8537,22.8703,48800.0
2010-06-08 12:50:00,27.55,27.64,27.55,27.62,81400.0,22.8703,22.945,22.8703,22.9284,81400.0
2010-06-08 13:00:00,27.62,27.64,27.52,27.52,27400.0,22.9284,22.945,22.8454,22.8454,27400.0
2010-06-08 13:10:00,27.52,27.53,27.48,27.48,49400.0,22.8454,22.8537,22.8122,22.8122,49400.0
2010-06-08 13:20:00,27.48,27.5,27.43,27.47,83200.0,22.8122,22.8288,22.7707,22.8039,83200.0
2010-06-08 13:30:00,27.48,27.5,27.42,27.46,97400.0,22.8122,22.8288,22.7624,22.7956,97400.0
2010-06-08 13:40:00,27.46,27.46,27.36,27.36,47400.0,22.7956,22.7956,22.7126,22.7126,47400.0
2010-06-08 13:50:00,27.35,27.39,27.28,27.39,113600.0,22.7043,22.7375,22.6462,22.7375,113600.0
2010-06-08 14:00:00,27.4,27.42,27.35,27.36,43800.0,22.7458,22.7624,22.7043,22.7126,43800.0
2010-06-08 14:10:00,27.36,27.36,27.3,27.36,41000.0,22.7126,22.7126,22.6628,22.7126,41000.0
2010-06-08 14:20:00,27.37,27.54,27.37,27.51,53000.0,22.7209,22.862,22.7209,22.8371,53000.0
2010-06-08 14:30:00,27.52,27.6,27.51,27.57,80600.0,22.8454,22.9118,22.8371,22.8869,80600.0
2010-06-08 14:40:00,27.57,27.65,27.56,27.59,63200.0,22.8869,22.9533,22.8786,22.9035,63200.0
2010-06-08 14:50:00,27.61,27.61,27.51,27.53,118200.0,22.9201,22.9201,22.8371,22.8537,118200.0
2010-06-08 15:00:00,27.54,27.61,27.51,27.6,145400.0,22.862,22.9201,22.8371,22.9118,145400.0
2010-06-08 15:10:00,27.61,27.62,27.55,27.61,144000.0,22.9201,22.9284,22.8703,22.9201,144000.0
2010-06-08 15:20:00,27.6,27.82,27.58,27.81,339800.0,22.9118,23.0944,22.8952,23.0861,339800.0
2010-06-08 15:30:00,27.81,27.89,27.76,27.89,425800.0,23.0861,23.1525,23.0446,23.1525,425800.0
2010-06-08 15:40:00,27.88,28.11,27.84,28.07,631000.0,23.1442,23.3352,23.111,23.302,631000.0
2010-06-08 15:50:00,28.06,28.1,27.97,28.02,434000.0,23.2937,23.3269,23.219,23.2605,434000.0
2010-06-09 09:30:00,28.07,28.23,28.04,28.21,131400.0,23.302,23.4348,23.2771,23.4182,131400.0
2010-06-09 09:40:00,28.21,28.33,28.21,28.29,110000.0,23.4182,23.5178,23.4182,23.4846,110000.0
2010-06-09 09:50:00,28.27,28.41,28.27,28.41,77400.0,23.468,23.5842,23.468,23.5842,77400.0
2010-06-09 10:00:00,28.41,28.49,28.34,28.4,131800.0,23.5842,23.6506,23.5261,23.5759,131800.0
2010-06-09 10:10:00,28.4,28.56,28.38,28.48,127800.0,23.5759,23.7087,23.5593,23.6423,127800.0
2010-06-09 10:20:00,28.49,28.6,28.49,28.57,74800.0,23.6506,23.7419,23.6506,23.717,74800.0
2010-06-09 10:30:00,28.58,28.6,28.48,28.52,97000.0,23.7253,23.7419,23.6423,23.6755,97000.0
2010-06-09 10:40:00,28.5,28.67,28.44,28.64,85600.0,23.6589,23.8001,23.6091,23.7752,85600.0
2010-06-09 10:50:00,28.65,28.74,28.64,28.74,82400.0,23.7835,23.8582,23.7752,23.8582,82400.0
2010-06-09 11:00:00,28.74,28.86,28.7,28.86,103000.0,23.8582,23.9578,23.825,23.9578,103000.0
2010-06-09 11:10:00,28.86,28.87,28.75,28.77,92200.0,23.9578,23.9661,23.8665,23.8831,92200.0
2010-06-09 11:20:00,28.76,28.96,28.75,28.93,136000.0,23.8748,24.0408,23.8665,24.0159,136000.0
2010-06-09 11:30:00,28.93,29.11,28.93,29.0,195200.0,24.0159,24.1653,24.0159,24.074,195200.0
2010-06-09 11:40:00,29.0,29.09,29.0,29.02,187600.0,24.074,24.1487,24.074,24.0906,187600.0
2010-06-09 11:50:00,29.01,29.14,28.99,29.03,109800.0,24.0823,24.1902,24.0657,24.0989,109800.0
2010-06-09 12:00:00,29.03,29.05,28.98,29.02,70200.0,24.0989,24.1155,24.0574,24.0906,70200.0
2010-06-09 12:10:00,29.03,29.07,28.99,29.05,54800.0,24.0989,24.1321,24.0657,24.1155,54800.0
2010-06-09 12:20:00,29.05,29.14,29.04,29.11,43400.0,24.1155,24.1902,24.1072,24.1653,43400.0
2010-06-09 12:30:00,29.11,29.11,29.03,29.07,51600.0,24.1653,24.1653,24.0989,24.1321,51600.0
2010-06-09 12:40:00,29.07,29.09,29.04,29.08,35200.0,24.1321,24.1487,24.1072,24.1404,35200.0
2010-06-09 12:50:00,29.08,29.09,28.98,28.98,43400.0,24.1404,24.1487,24.0574,24.0574,43400.0
2010-06-09 13:00:00,28.98,29.02,28.97,28.99,52200.0,24.0574,24.0906,24.0491,24.0657,52200.0
2010-06-09 13:10:00,28.99,29.04,28.98,29.04,29400.0,24.0657,24.1072,24.0574,24.1072,29400.0
2010-06-09 13:20:00,29.04,29.06,28.98,28.99,58800.0,24.1072,24.1238,24.0574,24.0657,58800.0
2010-06-09 13:30:00,28.99,29.0,28.84,28.84,114800.0,24.0657,24.074,23.9412,23.9412,114800.0
2010-06-09 13:40:00,28.84,28.9,28.84,28.88,96000.0,23.9412,23.991,23.9412,23.9744,96000.0
2010-06-09 13:50:00,28.9,28.94,28.88,28.93,81800.0,23.991,24.0242,23.9744,24.0159,81800.0
2010-06-09 14:00:00,28.93,28.95,28.8,28.82,111800.0,24.0159,24.0325,23.908,23.9246,111800.0
2010-06-09 14:10:00,28.81,28.93,28.79,28.88,74600.0,23.9163,24.0159,23.8997,23.9744,74600.0
2010-06-09 14:20:00,28.86,28.91,28.81,28.91,81800.0,23.9578,23.9993,23.9163,23.9993,81800.0
2010-06-09 14:30:00,28.9,28.98,28.89,28.97,112600.0,23.991,24.0574,23.9827,24.0491,112600.0
2010-06-09 14:40:00,28.97,28.97,28.81,28.83,69200.0,24.0491,24.0491,23.9163,23.9329,69200.0
2010-06-09 14:50:00,28.82,28.83,28.76,28.77,107000.0,23.9246,23.9329,23.8748,23.8831,107000.0
2010-06-09 15:00:00,28.77,28.78,28.7,28.7,134600.0,23.8831,23.8914,23.825,23.825,134600.0
2010-06-09 15:10:00,28.7,28.71,28.54,28.56,263800.0,23.825,23.8333,23.6921,23.7087,263800.0
2010-06-09 15:20:00,28.55,28.63,28.48,28.61,203200.0,23.7004,23.7668,23.6423,23.7502,203200.0
2010-06-09 15:30:00,28.61,28.65,28.46,28.5,257800.0,23.7502,23.7835,23.6257,23.6589,257800.0
2010-06-09 15:40:00,28.51,28.55,28.41,28.43,163200.0,23.6672,23.7004,23.5842,23.6008,163200.0
2010-06-09 15:50:00,28.44,28.65,28.38,28.5,345600.0,23.6091,23.7835,23.5593,23.6589,345600.0
2010-06-10 09:30:00,28.77,28.98,28.77,28.78,119600.0,23.8831,24.0574,23.8831,23.8914,119600.0
2010-06-10 09:40:00,28.81,28.96,28.8,28.9,66400.0,23.9163,24.0408,23.908,23.991,66400.0
2010-06-10 09:50:00,28.91,29.03,28.89,28.95,179200.0,23.9993,24.0989,23.9827,24.0325,179200.0
2010-06-10 10:00:00,28.97,29.09,28.97,29.01,64000.0,24.0491,24.1487,24.0491,24.0823,64000.0
2010-06-10 10:10:00,29.01,29.02,28.97,29.0,37600.0,24.0823,24.0906,24.0491,24.074,37600.0
2010-06-10 10:20:00,28.99,29.0,28.86,28.94,37800.0,24.0657,24.074,23.9578,24.0242,37800.0
2010-06-10 10:30:00,28.96,28.99,28.91,28.93,16400.0,24.0408,24.0657,23.9993,24.0159,16400.0
2010-06-10 10:40:00,28.93,28.96,28.88,28.95,46400.0,24.0159,24.0408,23.9744,24.0325,46400.0
2010-06-10 10:50:00,28.95,28.96,28.9,28.93,25000.0,24.0325,24.0408,23.991,24.0159,25000.0
2010-06-10 11:00:00,28.93,28.93,28.91,28.91,61400.0,24.0159,24.0159,23.9993,23.9993,61400.0
2010-06-10 11:10:00,28.91,28.93,28.88,28.89,68600.0,23.9993,24.0159,23.9744,23.9827,68600.0
2010-06-10 11:20:00,28.88,28.9,28.85,28.86,60800.0,23.9744,23.991,23.9495,23.9578,60800.0
2010-06-10 11:30:00,28.88,28.92,28.84,28.92,42400.0,23.9744,24.0076,23.9412,24.0076,42400.0
2010-06-10 11:40:00,28.92,28.93,28.83,28.84,30200.0,24.0076,24.0159,23.9329,23.9412,30200.0
2010-06-10 11:50:00,28.83,28.95,28.83,28.92,34600.0,23.9329,24.0325,23.9329,24.0076,34600.0
2010-06-10 12:00:00,28.93,28.95,28.75,28.77,43400.0,24.0159,24.0325,23.8665,23.8831,43400.0
2010-06-10 12:10:00,28.77,28.83,28.76,28.79,21000.0,23.8831,23.9329,23.8748,23.8997,21000.0
2010-06-10 12:20:00,28.8,28.87,28.8,28.85,30400.0,23.908,23.9661,23.908,23.9495,30400.0
2010-06-10 12:30:00,28.85,28.89,28.82,28.83,35800.0,23.9495,23.9827,23.9246,23.9329,35800.0
2010-06-10 12:40:00,28.83,28.83,28.75,28.79,24200.0,23.9329,23.9329,23.8665,23.8997,24200.0
2010-06-10 12:50:00,28.79,28.83,28.77,28.81,20800.0,23.8997,23.9329,23.8831,23.9163,20800.0
2010-06-10 13:00:00,28.8,28.82,28.75,28.77,25400.0,23.908,23.9246,23.8665,23.8831,25400.0
2010-06-10 13:10:00,28.79,28.83,28.74,28.78,33000.0,23.8997,23.9329,23.8582,23.8914,33000.0
2010-06-10 13:20:00,28.77,28.83,28.76,28.8,32600.0,23.8831,23.9329,23.8748,23.908,32600.0
2010-06-10 13:30:00,28.79,28.86,28.79,28.84,47200.0,23.8997,23.9578,23.8997,23.9412,47200.0
2010-06-10 13:40:00,28.85,28.91,28.82,28.91,33400.0,23.9495,23.9993,23.9246,23.9993,33400.0
2010-06-10 13:50:00,28.92,28.93,28.9,28.91,41000.0,24.0076,24.0159,23.991,23.9993,41000.0
2010-06-10 14:00:00,28.91,28.92,28.83,28.84,24600.0,23.9993,24.0076,23.9329,23.9412,24600.0
2010-06-10 14:10:00,28.85,28.93,28.84,28.92,31200.0,23.9495,24.0159,23.9412,24.0076,31200.0
2010-06-10 14:20:00,28.92,28.92,28.85,28.87,59400.0,24.0076,24.0076,23.9495,23.9661,59400.0
2010-06-10 14:30:00,28.86,28.96,28.86,28.94,55400.0,23.9578,24.0408,23.9578,24.0242,55400.0
2010-06-10 14:40:00,28.94,29.01,28.94,28.99,59400.0,24.0242,24.0823,24.0242,24.0657,59400.0
2010-06-10 14:50:00,29.0,29.0,28.94,28.95,51400.0,24.074,24.074,24.0242,24.0325,51400.0
2010-06-10 15:00:00,28.94,29.0,28.91,28.98,56600.0,24.0242,24.074,23.9993,24.0574,56600.0
2010-06-10 15:10:00,28.98,29.04,28.93,29.03,84800.0,24.0574,24.1072,24.0159,24.0989,84800.0
2010-06-10 15:20:00,29.03,29.09,29.0,29.0,87600.0,24.0989,24.1487,24.074,24.074,87600.0
2010-06-10 15:30:00,29.0,29.05,28.96,28.97,100200.0,24.074,24.1155,24.0408,24.0491,100200.0
2010-06-10 15:40:00,28.97,29.04,28.95,29.0,236000.0,24.0491,24.1072,24.0325,24.074,236000.0
2010-06-10 15:50:00,29.0,29.09,28.99,29.06,435200.0,24.074,24.1487,24.0657,24.1238,435200.0
2010-06-11 09:30:00,28.75,28.8,28.36,28.5,93600.0,23.8665,23.908,23.5427,23.6589,93600.0
2010-06-11 09:40:00,28.5,28.63,28.47,28.58,106200.0,23.6589,23.7668,23.634,23.7253,106200.0
2010-06-11 09:50:00,28.58,28.74,28.57,28.74,127000.0,23.7253,23.8582,23.717,23.8582,127000.0
2010-06-11 10:00:00,28.72,28.8,28.6,28.78,125600.0,23.8416,23.908,23.7419,23.8914,125600.0
2010-06-11 10:10:00,28.78,28.83,28.74,28.77,78200.0,23.8914,23.9329,23.8582,23.8831,78200.0
2010-06-11 10:20:00,28.77,28.84,28.77,28.83,73600.0,23.8831,23.9412,23.8831,23.9329,73600.0
2010-06-11 10:30:00,28.83,28.89,28.77,28.77,72200.0,23.9329,23.9827,23.8831,23.8831,72200.0
2010-06-11 10:40:00,28.78,28.8,28.71,28.73,52200.0,23.8914,23.908,23.8333,23.8499,52200.0
2010-06-11 10:50:00,28.73,28.75,28.68,28.72,58400.0,23.8499,23.8665,23.8084,23.8416,58400.0
2010-06-11 11:00:00,28.73,28.73,28.62,28.64,30200.0,23.8499,23.8499,23.7585,23.7752,30200.0
2010-06-11 11:10:00,28.64,28.67,28.5,28.51,130200.0,23.7752,23.8001,23.6589,23.6672,130200.0
2010-06-11 11:20:00,28.5,28.5,28.49,28.5,150600.0,23.6589,23.6589,23.6506,23.6589,150600.0
2010-06-11 11:30:00,28.5,28.5,28.48,28.49,77400.0,23.6589,23.6589,23.6423,23.6506,77400.0
2010-06-11 11:40:00,28.48,28.5,28.46,28.47,44600.0,23.6423,23.6589,23.6257,23.634,44600.0
2010-06-11 11:50:00,28.48,28.5,28.47,28.5,81800.0,23.6423,23.6589,23.634,23.6589,81800.0
2010-06-11 12:00:00,28.5,28.61,28.5,28.59,82800.0,23.6589,23.7502,23.6589,23.7336,82800.0
2010-06-11 12:10:00,28.59,28.61,28.56,28.59,46200.0,23.7336,23.7502,23.7087,23.7336,46200.0
2010-06-11 12:20:00,28.6,28.61,28.55,28.56,32600.0,23.7419,23.7502,23.7004,23.7087,32600.0
2010-06-11 12:30:00,28.57,28.57,28.46,28.46,68400.0,23.717,23.717,23.6257,23.6257,68400.0
2010-06-11 12:40:00,28.46,28.49,28.46,28.47,73800.0,23.6257,23.6506,23.6257,23.634,73800.0
2010-06-11 12:50:00,28.48,28.48,28.43,28.46,64000.0,23.6423,23.6423,23.6008,23.6257,64000.0
2010-06-11 13:00:00,28.46,28.6,28.46,28.58,31800.0,23.6257,23.7419,23.6257,23.7253,31800.0
2010-06-11 13:10:00,28.58,28.6,28.57,28.59,18200.0,23.7253,23.7419,23.717,23.7336,18200.0
2010-06-11 13:20:00,28.59,28.59,28.54,28.57,48000.0,23.7336,23.7336,23.6921,23.717,48000.0
2010-06-11 13:30:00,28.57,28.59,28.54,28.56,43600.0,23.717,23.7336,23.6921,23.7087,43600.0
2010-06-11 13:40:00,28.57,28.57,28.45,28.46,32000.0,23.717,23.717,23.6174,23.6257,32000.0
2010-06-11 13:50:00,28.46,28.52,28.43,28.49,194800.0,23.6257,23.6755,23.6008,23.6506,194800.0
2010-06-11 14:00:00,28.5,28.6,28.49,28.6,80600.0,23.6589,23.7419,23.6506,23.7419,80600.0
2010-06-11 14:10:00,28.59,28.61,28.53,28.53,71800.0,23.7336,23.7502,23.6838,23.6838,71800.0
2010-06-11 14:20:00,28.53,28.56,28.46,28.47,152600.0,23.6838,23.7087,23.6257,23.634,152600.0
2010-06-11 14:30:00,28.47,28.57,28.47,28.54,49400.0,23.634,23.717,23.634,23.6921,49400.0
2010-06-11 14:40:00,28.54,28.64,28.53,28.64,41400.0,23.6921,23.7752,23.6838,23.7752,41400.0
2010-06-11 14:50:00,28.64,28.65,28.59,28.61,44200.0,23.7752,23.7835,23.7336,23.7502,44200.0
2010-06-11 15:00:00,28.6,28.67,28.6,28.61,60800.0,23.7419,23.8001,23.7419,23.7502,60800.0
2010-06-11 15:10:00,28.61,28.67,28.6,28.65,79000.0,23.7502,23.8001,23.7419,23.7835,79000.0
2010-06-11 15:20:00,28.64,28.72,28.62,28.68,78400.0,23.7752,23.8416,23.7585,23.8084,78400.0
2010-06-11 15:30:00,28.67,28.78,28.66,28.78,112800.0,23.8001,23.8914,23.7918,23.8914,112800.0
2010-06-11 15:40:00,28.78,28.87,28.77,28.85,205000.0,23.8914,23.9661,23.8831,23.9495,205000.0
2010-06-11 15:50:00,28.85,28.93,28.82,28.92,270200.0,23.9495,24.0159,23.9246,24.0076,270200.0
2010-06-14 09:30:00,29.0,29.36,28.88,28.91,110200.0,24.074,24.3729,23.9744,23.9993,110200.0
2010-06-14 09:40:00,28.92,28.97,28.79,28.8,107400.0,24.0076,24.0491,23.8997,23.908,107400.0
2010-06-14 09:50:00,28.8,28.85,28.71,28.74,97200.0,23.908,23.9495,23.8333,23.8582,97200.0
2010-06-14 10:00:00,28.72,28.83,28.72,28.77,117600.0,23.8416,23.9329,23.8416,23.8831,117600.0
2010-06-14 10:10:00,28.77,28.84,28.75,28.8,75000.0,23.8831,23.9412,23.8665,23.908,75000.0
2010-06-14 10:20:00,28.81,28.88,28.8,28.86,126400.0,23.9163,23.9744,23.908,23.9578,126400.0
2010-06-14 10:30:00,28.86,28.91,28.83,28.9,126000.0,23.9578,23.9993,23.9329,23.991,126000.0
2010-06-14 10:40:00,28.89,28.97,28.85,28.96,97600.0,23.9827,24.0491,23.9495,24.0408,97600.0
2010-06-14 10:50:00,28.96,29.1,28.9,29.1,153400.0,24.0408,24.157,23.991,24.157,153400.0
2010-06-14 11:00:00,29.1,29.17,29.08,29.14,50000.0,24.157,24.2151,24.1404,24.1902,50000.0
2010-06-14 11:10:00,29.14,29.15,29.09,29.13,46000.0,24.1902,24.1985,24.1487,24.1819,46000.0
2010-06-14 11:20:00,29.13,29.17,29.08,29.09,51800.0,24.1819,24.2151,24.1404,24.1487,51800.0
2010-06-14 11:30:00,29.09,29.13,29.08,29.1,66800.0,24.1487,24.1819,24.1404,24.157,66800.0
2010-06-14 11:40:00,29.1,29.15,29.09,29.15,24200.0,24.157,24.1985,24.1487,24.1985,24200.0
2010-06-14 11:50:00,29.15,29.16,29.11,29.11,30600.0,24.1985,24.2068,24.1653,24.1653,30600.0
2010-06-14 12:00:00,29.11,29.13,29.08,29.11,74000.0,24.1653,24.1819,24.1404,24.1653,74000.0
2010-06-14 12:10:00,29.12,29.18,29.12,29.14,30000.0,24.1736,24.2234,24.1736,24.1902,30000.0
2010-06-14 12:20:00,29.13,29.23,29.13,29.21,42000.0,24.1819,24.2649,24.1819,24.2483,42000.0
2010-06-14 12:30:00,29.21,29.22,29.17,29.18,48000.0,24.2483,24.2566,24.2151,24.2234,48000.0
2010-06-14 12:40:00,29.18,29.18,29.13,29.13,71600.0,24.2234,24.2234,24.1819,24.1819,71600.0
2010-06-14 12:50:00,29.13,29.18,29.11,29.15,84000.0,24.1819,24.2234,24.1653,24.1985,84000.0
2010-06-14 13:00:00,29.14,29.21,29.13,29.17,87600.0,24.1902,24.2483,24.1819,24.2151,87600.0
2010-06-14 13:10:00,29.18,29.23,29.15,29.2,64800.0,24.2234,24.2649,24.1985,24.24,64800.0
2010-06-14 13:20:00,29.19,29.23,29.14,29.16,51400.0,24.2317,24.2649,24.1902,24.2068,51400.0
2010-06-14 13:30:00,29.16,29.24,29.15,29.22,50800.0,24.2068,24.2732,24.1985,24.2566,50800.0
2010-06-14 13:40:00,29.22,29.24,29.18,29.18,38800.0,24.2566,24.2732,24.2234,24.2234,38800.0
2010-06-14 13:50:00,29.17,29.21,29.11,29.11,66800.0,24.2151,24.2483,24.1653,24.1653,66800.0
2010-06-14 14:00:00,29.11,29.14,29.08,29.1,68600.0,24.1653,24.1902,24.1404,24.157,68600.0
2010-06-14 14:10:00,29.1,29.12,29.02,29.08,53000.0,24.157,24.1736,24.0906,24.1404,53000.0
2010-06-14 14:20:00,29.07,29.15,29.07,29.14,64800.0,24.1321,24.1985,24.1321,24.1902,64800.0
2010-06-14 14:30:00,29.14,29.14,29.07,29.09,98800.0,24.1902,24.1902,24.1321,24.1487,98800.0
2010-06-14 14:40:00,29.08,29.17,29.07,29.15,56600.0,24.1404,24.2151,24.1321,24.1985,56600.0
2010-06-14 14:50:00,29.16,29.21,29.14,29.2,56400.0,24.2068,24.2483,24.1902,24.24,56400.0
2010-06-14 15:00:00,29.2,29.25,29.15,29.21,90200.0,24.24,24.2815,24.1985,24.2483,90200.0
2010-06-14 15:10:00,29.22,29.24,29.16,29.22,62200.0,24.2566,24.2732,24.2068,24.2566,62200.0
2010-06-14 15:20:00,29.2,29.21,29.11,29.14,68400.0,24.24,24.2483,24.1653,24.1902,68400.0
2010-06-14 15:30:00,29.14,29.15,29.0,29.02,121200.0,24.1902,24.1985,24.074,24.0906,121200.0
2010-06-14 15:40:00,29.02,29.1,29.0,29.09,124200.0,24.0906,24.157,24.074,24.1487,124200.0
2010-06-14 15:50:00,29.08,29.09,28.98,29.07,453000.0,24.1404,24.1487,24.0574,24.1321,453000.0
2010-06-15 09:30:00,29.21,29.46,29.03,29.35,119600.0,24.2483,24.4559,24.0989,24.3645,119600.0
2010-06-15 09:40:00,29.35,29.37,29.25,29.29,41000.0,24.3645,24.3812,24.2815,24.3147,41000.0
2010-06-15 09:50:00,29.29,29.45,29.29,29.4,59600.0,24.3147,24.4476,24.3147,24.4061,59600.0
2010-06-15 10:00:00,29.4,29.4,29.3,29.37,58800.0,24.4061,24.4061,24.323,24.3812,58800.0
2010-06-15 10:10:00,29.36,29.45,29.34,29.45,64200.0,24.3729,24.4476,24.3562,24.4476,64200.0
2010-06-15 10:20:00,29.43,29.55,29.43,29.47,53800.0,24.431,24.5306,24.431,24.4642,53800.0
2010-06-15 10:30:00,29.49,29.55,29.47,29.49,51800.0,24.4808,24.5306,24.4642,24.4808,51800.0
2010-06-15 10:40:00,29.5,29.58,29.48,29.58,45200.0,24.4891,24.5555,24.4725,24.5555,45200.0
2010-06-15 10:50:00,29.58,29.59,29.52,29.59,41000.0,24.5555,24.5638,24.5057,24.5638,41000.0
2010-06-15 11:00:00,29.58,29.59,29.53,29.56,35200.0,24.5555,24.5638,24.514,24.5389,35200.0
2010-06-15 11:10:00,29.55,29.57,29.51,29.54,39400.0,24.5306,24.5472,24.4974,24.5223,39400.0
2010-06-15 11:20:00,29.55,29.57,29.49,29.5,34600.0,24.5306,24.5472,24.4808,24.4891,34600.0
2010-06-15 11:30:00,29.49,29.49,29.43,29.46,48400.0,24.4808,24.4808,24.431,24.4559,48400.0
2010-06-15 11:40:00,29.47,29.5,29.45,29.46,51200.0,24.4642,24.4891,24.4476,24.4559,51200.0
2010-06-15 11:50:00,29.46,29.55,29.45,29.49,38400.0,24.4559,24.5306,24.4476,24.4808,38400.0
2010-06-15 12:00:00,29.49,29.52,29.48,29.49,35200.0,24.4808,24.5057,24.4725,24.4808,35200.0
2010-06-15 12:10:00,29.49,29.51,29.47,29.47,23200.0,24.4808,24.4974,24.4642,24.4642,23200.0
2010-06-15 12:20:00,29.48,29.51,29.46,29.5,44000.0,24.4725,24.4974,24.4559,24.4891,44000.0
2010-06-15 12:30:00,29.49,29.5,29.46,29.46,19800.0,24.4808,24.4891,24.4559,24.4559,19800.0
2010-06-15 12:40:00,29.46,29.49,29.45,29.45,73800.0,24.4559,24.4808,24.4476,24.4476,73800.0
2010-06-15 12:50:00,29.46,29.5,29.45,29.5,75800.0,24.4559,24.4891,24.4476,24.4891,75800.0
2010-06-15 13:00:00,29.5,29.51,29.41,29.41,77800.0,24.4891,24.4974,24.4144,24.4144,77800.0
2010-06-15 13:10:00,29.41,29.61,29.4,29.61,111800.0,24.4144,24.5804,24.4061,24.5804,111800.0
2010-06-15 13:20:00,29.6,29.61,29.57,29.57,34400.0,24.5721,24.5804,24.5472,24.5472,34400.0
2010-06-15 13:30:00,29.58,29.6,29.54,29.58,41600.0,24.5555,24.5721,24.5223,24.5555,41600.0
2010-06-15 13:40:00,29.58,29.59,29.52,29.52,40200.0,24.5555,24.5638,24.5057,24.5057,40200.0
2010-06-15 13:50:00,29.51,29.52,29.48,29.52,50200.0,24.4974,24.5057,24.4725,24.5057,50200.0
2010-06-15 14:00:00,29.52,29.59,29.5,29.59,61600.0,24.5057,24.5638,24.4891,24.5638,61600.0
2010-06-15 14:10:00,29.59,29.66,29.58,29.66,51000.0,24.5638,24.6219,24.5555,24.6219,51000.0
2010-06-15 14:20:00,29.66,29.7,29.65,29.7,136200.0,24.6219,24.6551,24.6136,24.6551,136200.0
2010-06-15 14:30:00,29.69,29.8,29.68,29.79,84000.0,24.6468,24.7381,24.6385,24.7298,84000.0
2010-06-15 14:40:00,29.79,29.82,29.75,29.82,86400.0,24.7298,24.7547,24.6966,24.7547,86400.0
2010-06-15 14:50:00,29.82,29.83,29.8,29.83,102400.0,24.7547,24.763,24.7381,24.763,102400.0
2010-06-15 15:00:00,29.82,29.84,29.8,29.81,121200.0,24.7547,24.7713,24.7381,24.7464,121200.0
2010-06-15 15:10:00,29.81,29.9,29.81,29.88,108200.0,24.7464,24.8211,24.7464,24.8045,108200.0
2010-06-15 15:20:00,29.88,29.99,29.85,29.99,165800.0,24.8045,24.8958,24.7796,24.8958,165800.0
2010-06-15 15:30:00,29.99,30.08,29.99,30.07,302400.0,24.8958,24.9705,24.8958,24.9622,302400.0
2010-06-15 15:40:00,30.07,30.08,29.99,30.05,191800.0,24.9622,24.9705,24.8958,24.9456,191800.0
2010-06-15 15:50:00,30.05,30.15,30.05,30.13,308600.0,24.9456,25.0287,24.9456,25.0121,308600.0
2010-06-16 09:30:00,29.85,29.97,29.61,29.77,78400.0,24.7796,24.8792,24.5804,24.7132,78400.0
2010-06-16 09:40:00,29.8,29.92,29.77,29.85,60200.0,24.7381,24.8377,24.7132,24.7796,60200.0
2010-06-16 09:50:00,29.83,29.83,29.72,29.77,55600.0,24.763,24.763,24.6717,24.7132,55600.0
2010-06-16 10:00:00,29.77,29.8,29.75,29.75,67200.0,24.7132,24.7381,24.6966,24.6966,67200.0
2010-06-16 10:10:00,29.75,29.77,29.72,29.75,55400.0,24.6966,24.7132,24.6717,24.6966,55400.0
2010-06-16 10:20:00,29.75,29.75,29.67,29.67,103600.0,24.6966,24.6966,24.6302,24.6302,103600.0
2010-06-16 10:30:00,29.67,29.68,29.6,29.61,84600.0,24.6302,24.6385,24.5721,24.5804,84600.0
2010-06-16 10:40:00,29.63,29.65,29.58,29.61,62000.0,24.597,24.6136,24.5555,24.5804,62000.0
2010-06-16 10:50:00,29.61,29.66,29.56,29.61,47400.0,24.5804,24.6219,24.5389,24.5804,47400.0
2010-06-16 11:00:00,29.61,29.66,29.58,29.61,84000.0,24.5804,24.6219,24.5555,24.5804,84000.0
2010-06-16 11:10:00,29.61,29.67,29.6,29.6,46200.0,24.5804,24.6302,24.5721,24.5721,46200.0
2010-06-16 11:20:00,29.6,29.66,29.57,29.65,145200.0,24.5721,24.6219,24.5472,24.6136,145200.0
2010-06-16 11:30:00,29.66,29.67,29.59,29.61,33200.0,24.6219,24.6302,24.5638,24.5804,33200.0
2010-06-16 11:40:00,29.61,29.61,29.58,29.6,33800.0,24.5804,24.5804,24.5555,24.5721,33800.0
2010-06-16 11:50:00,29.6,29.62,29.59,29.6,36800.0,24.5721,24.5887,24.5638,24.5721,36800.0
2010-06-16 12:00:00,29.61,29.78,29.61,29.77,53800.0,24.5804,24.7215,24.5804,24.7132,53800.0
2010-06-16 12:10:00,29.76,29.77,29.7,29.75,40800.0,24.7049,24.7132,24.6551,24.6966,40800.0
2010-06-16 12:20:00,29.76,29.78,29.75,29.75,29600.0,24.7049,24.7215,24.6966,24.6966,29600.0
2010-06-16 12:30:00,29.75,29.8,29.74,29.77,48400.0,24.6966,24.7381,24.6883,24.7132,48400.0
2010-06-16 12:40:00,29.76,29.83,29.75,29.8,61000.0,24.7049,24.763,24.6966,24.7381,61000.0
2010-06-16 12:50:00,29.79,29.8,29.77,29.77,27800.0,24.7298,24.7381,24.7132,24.7132,27800.0
2010-06-16 13:00:00,29.78,29.85,29.76,29.85,61400.0,24.7215,24.7796,24.7049,24.7796,61400.0
2010-06-16 13:10:00,29.84,29.85,29.79,29.81,54000.0,24.7713,24.7796,24.7298,24.7464,54000.0
2010-06-16 13:20:00,29.81,29.97,29.81,29.97,127200.0,24.7464,24.8792,24.7464,24.8792,127200.0
2010-06-16 13:30:00,29.96,29.99,29.93,29.99,94400.0,24.8709,24.8958,24.846,24.8958,94400.0
2010-06-16 13:40:00,29.98,30.0,29.94,29.94,77200.0,24.8875,24.9041,24.8543,24.8543,77200.0
2010-06-16 13:50:00,29.94,29.98,29.89,29.91,51600.0,24.8543,24.8875,24.8128,24.8294,51600.0
2010-06-16 14:00:00,29.91,29.95,29.91,29.93,32600.0,24.8294,24.8626,24.8294,24.846,32600.0
2010-06-16 14:10:00,29.93,29.93,29.88,29.9,38000.0,24.846,24.846,24.8045,24.8211,38000.0
2010-06-16 14:20:00,29.9,29.92,29.86,29.91,55600.0,24.8211,24.8377,24.7879,24.8294,55600.0
2010-06-16 14:30:00,29.9,29.93,29.85,29.85,69600.0,24.8211,24.846,24.7796,24.7796,69600.0
2010-06-16 14:40:00,29.85,29.95,29.82,29.94,73800.0,24.7796,24.8626,24.7547,24.8543,73800.0
2010-06-16 14:50:00,29.93,29.94,29.86,29.86,65800.0,24.846,24.8543,24.7879,24.7879,65800.0
2010-06-16 15:00:00,29.86,29.86,29.8,29.82,77400.0,24.7879,24.7879,24.7381,24.7547,77400.0
2010-06-16 15:10:00,29.82,29.85,29.75,29.77,92400.0,24.7547,24.7796,24.6966,24.7132,92400.0
2010-06-16 15:20:00,29.77,29.8,29.71,29.73,116800.0,24.7132,24.7381,24.6634,24.68,116800.0
2010-06-16 15:30:00,29.72,29.75,29.67,29.73,312800.0,24.6717,24.6966,24.6302,24.68,312800.0
2010-06-16 15:40:00,29.73,29.75,29.68,29.74,214600.0,24.68,24.6966,24.6385,24.6883,214600.0
2010-06-16 15:50:00,29.73,29.77,29.7,29.73,426400.0,24.68,24.7132,24.6551,24.68,426400.0
2010-06-17 09:30:00,29.92,29.92,29.61,29.71,84800.0,24.8377,24.8377,24.5804,24.6634,84800.0
2010-06-17 09:40:00,29.7,29.71,29.58,29.67,57200.0,24.6551,24.6634,24.5555,24.6302,57200.0
2010-06-17 09:50:00,29.65,29.72,29.63,29.7,45200.0,24.6136,24.6717,24.597,24.6551,45200.0
2010-06-17 10:00:00,29.7,29.7,29.53,29.58,108000.0,24.6551,24.6551,24.514,24.5555,108000.0
2010-06-17 10:10:00,29.58,29.59,29.36,29.43,99000.0,24.5555,24.5638,24.3729,24.431,99000.0
2010-06-17 10:20:00,29.43,29.49,29.33,29.41,43800.0,24.431,24.4808,24.3479,24.4144,43800.0
2010-06-17 10:30:00,29.41,29.46,29.36,29.39,43400.0,24.4144,24.4559,24.3729,24.3978,43400.0
2010-06-17 10:40:00,29.39,29.41,29.31,29.35,33400.0,24.3978,24.4144,24.3313,24.3645,33400.0
2010-06-17 10:50:00,29.34,29.41,29.31,29.34,54200.0,24.3562,24.4144,24.3313,24.3562,54200.0
2010-06-17 11:00:00,29.34,29.38,29.28,29.35,30800.0,24.3562,24.3895,24.3064,24.3645,30800.0
2010-06-17 11:10:00,29.35,29.4,29.34,29.37,26400.0,24.3645,24.4061,24.3562,24.3812,26400.0
2010-06-17 11:20:00,29.37,29.43,29.36,29.4,45400.0,24.3812,24.431,24.3729,24.4061,45400.0
2010-06-17 11:30:00,29.4,29.45,29.38,29.43,20600.0,24.4061,24.4476,24.3895,24.431,20600.0
2010-06-17 11:40:00,29.45,29.49,29.44,29.47,17800.0,24.4476,24.4808,24.4393,24.4642,17800.0
2010-06-17 11:50:00,29.47,29.54,29.47,29.49,20400.0,24.4642,24.5223,24.4642,24.4808,20400.0
2010-06-17 12:00:00,29.49,29.49,29.45,29.46,15000.0,24.4808,24.4808,24.4476,24.4559,15000.0
2010-06-17 12:10:00,29.47,29.52,29.47,29.5,12600.0,24.4642,24.5057,24.4642,24.4891,12600.0
2010-06-17 12:20:00,29.5,29.53,29.45,29.46,14000.0,24.4891,24.514,24.4476,24.4559,14000.0
2010-06-17 12:30:00,29.46,29.52,29.45,29.51,94000.0,24.4559,24.5057,24.4476,24.4974,94000.0
2010-06-17 12:40:00,29.52,29.55,29.46,29.48,31200.0,24.5057,24.5306,24.4559,24.4725,31200.0
2010-06-17 12:50:00,29.5,29.57,29.49,29.55,25000.0,24.4891,24.5472,24.4808,24.5306,25000.0
2010-06-17 13:00:00,29.55,29.57,29.52,29.55,20400.0,24.5306,24.5472,24.5057,24.5306,20400.0
2010-06-17 13:10:00,29.54,29.59,29.54,29.58,11400.0,24.5223,24.5638,24.5223,24.5555,11400.0
2010-06-17 13:20:00,29.59,29.61,29.57,29.59,17600.0,24.5638,24.5804,24.5472,24.5638,17600.0
2010-06-17 13:30:00,29.6,29.61,29.57,29.58,50000.0,24.5721,24.5804,24.5472,24.5555,50000.0
2010-06-17 13:40:00,29.57,29.6,29.57,29.58,41400.0,24.5472,24.5721,24.5472,24.5555,41400.0
2010-06-17 13:50:00,29.58,29.7,29.58,29.7,87800.0,24.5555,24.6551,24.5555,24.6551,87800.0
2010-06-17 14:00:00,29.69,29.72,29.68,29.7,34200.0,24.6468,24.6717,24.6385,24.6551,34200.0
2010-06-17 14:10:00,29.7,29.72,29.69,29.71,51600.0,24.6551,24.6717,24.6468,24.6634,51600.0
2010-06-17 14:20:00,29.7,29.73,29.68,29.68,34800.0,24.6551,24.68,24.6385,24.6385,34800.0
2010-06-17 14:30:00,29.68,29.71,29.67,29.68,47400.0,24.6385,24.6634,24.6302,24.6385,47400.0
2010-06-17 14:40:00,29.68,29.7,29.63,29.64,74800.0,24.6385,24.6551,24.597,24.6053,74800.0
2010-06-17 14:50:00,29.64,29.67,29.61,29.64,104600.0,24.6053,24.6302,24.5804,24.6053,104600.0
2010-06-17 15:00:00,29.63,29.65,29.6,29.63,74600.0,24.597,24.6136,24.5721,24.597,74600.0
2010-06-17 15:10:00,29.64,29.65,29.57,29.61,54800.0,24.6053,24.6136,24.5472,24.5804,54800.0
2010-06-17 15:20:00,29.61,29.65,29.55,29.56,70600.0,24.5804,24.6136,24.5306,24.5389,70600.0
2010-06-17 15:30:00,29.56,29.67,29.56,29.59,176200.0,24.5389,24.6302,24.5389,24.5638,176200.0
2010-06-17 15:40:00,29.61,29.75,29.59,29.72,221200.0,24.5804,24.6966,24.5638,24.6717,221200.0
2010-06-17 15:50:00,29.73,29.88,29.72,29.85,437200.0,24.68,24.8045,24.6717,24.7796,437200.0
2010-06-18 09:30:00,29.78,30.0,29.78,29.88,418600.0,24.7215,24.9041,24.7215,24.8045,418600.0
2010-06-18 09:40:00,29.88,29.88,29.78,29.78,28600.0,24.8045,24.8045,24.7215,24.7215,28600.0
2010-06-18 09:50:00,29.78,29.79,29.67,29.68,29000.0,24.7215,24.7298,24.6302,24.6385,29000.0
2010-06-18 10:00:00,29.68,29.72,29.66,29.68,44400.0,24.6385,24.6717,24.6219,24.6385,44400.0
2010-06-18 10:10:00,29.69,29.77,29.68,29.75,69200.0,24.6468,24.7132,24.6385,24.6966,69200.0
2010-06-18 10:20:00,29.76,29.81,29.74,29.8,52400.0,24.7049,24.7464,24.6883,24.7381,52400.0
2010-06-18 10:30:00,29.79,29.95,29.79,29.95,68200.0,24.7298,24.8626,24.7298,24.8626,68200.0
2010-06-18 10:40:00,29.95,30.0,29.93,30.0,65600.0,24.8626,24.9041,24.846,24.9041,65600.0
2010-06-18 10:50:00,30.0,30.05,29.97,30.0,67200.0,24.9041,24.9456,24.8792,24.9041,67200.0
2010-06-18 11:00:00,30.0,30.01,29.93,29.99,20600.0,24.9041,24.9124,24.846,24.8958,20600.0
2010-06-18 11:10:00,30.0,30.0,29.94,29.98,25000.0,24.9041,24.9041,24.8543,24.8875,25000.0
2010-06-18 11:20:00,29.98,29.99,29.93,29.93,34200.0,24.8875,24.8958,24.846,24.846,34200.0
2010-06-18 11:30:00,29.92,30.0,29.92,29.96,37400.0,24.8377,24.9041,24.8377,24.8709,37400.0
2010-06-18 11:40:00,29.97,30.0,29.92,29.98,38800.0,24.8792,24.9041,24.8377,24.8875,38800.0
2010-06-18 11:50:00,29.98,29.98,29.93,29.93,45800.0,24.8875,24.8875,24.846,24.846,45800.0
2010-06-18 12:00:00,29.93,30.02,29.93,30.0,32800.0,24.846,24.9207,24.846,24.9041,32800.0
2010-06-18 12:10:00,30.02,30.04,30.0,30.03,28600.0,24.9207,24.9373,24.9041,24.929,28600.0
2010-06-18 12:20:00,30.03,30.05,30.01,30.03,88800.0,24.929,24.9456,24.9124,24.929,88800.0
2010-06-18 12:30:00,30.03,30.05,30.0,30.05,47000.0,24.929,24.9456,24.9041,24.9456,47000.0
2010-06-18 12:40:00,30.05,30.07,30.02,30.06,35600.0,24.9456,24.9622,24.9207,24.9539,35600.0
2010-06-18 12:50:00,30.07,30.09,30.03,30.04,45200.0,24.9622,24.9789,24.929,24.9373,45200.0
2010-06-18 13:00:00,30.03,30.06,30.03,30.03,82600.0,24.929,24.9539,24.929,24.929,82600.0
2010-06-18 13:10:00,30.03,30.04,30.03,30.03,52000.0,24.929,24.9373,24.929,24.929,52000.0
2010-06-18 13:20:00,30.03,30.05,30.03,30.03,36000.0,24.929,24.9456,24.929,24.929,36000.0
2010-06-18 13:30:00,30.03,30.06,30.03,30.06,17600.0,24.929,24.9539,24.929,24.9539,17600.0
2010-06-18 13:40:00,30.08,30.08,30.03,30.04,33000.0,24.9705,24.9705,24.929,24.9373,33000.0
2010-06-18 13:50:00,30.04,30.09,30.03,30.05,26600.0,24.9373,24.9789,24.929,24.9456,26600.0
2010-06-18 14:00:00,30.05,30.06,30.0,30.0,32800.0,24.9456,24.9539,24.9041,24.9041,32800.0
2010-06-18 14:10:00,30.0,30.06,30.0,30.0,48800.0,24.9041,24.9539,24.9041,24.9041,48800.0
2010-06-18 14:20:00,30.0,30.0,29.97,30.0,29600.0,24.9041,24.9041,24.8792,24.9041,29600.0
2010-06-18 14:30:00,29.99,30.0,29.96,29.99,22000.0,24.8958,24.9041,24.8709,24.8958,22000.0
2010-06-18 14:40:00,30.0,30.0,29.97,29.99,38400.0,24.9041,24.9041,24.8792,24.8958,38400.0
2010-06-18 14:50:00,29.99,30.0,29.97,29.97,19800.0,24.8958,24.9041,24.8792,24.8792,19800.0
2010-06-18 15:00:00,29.96,29.97,29.88,29.88,88600.0,24.8709,24.8792,24.8045,24.8045,88600.0
2010-06-18 15:10:00,29.88,29.89,29.85,29.85,49000.0,24.8045,24.8128,24.7796,24.7796,49000.0
2010-06-18 15:20:00,29.85,29.92,29.85,29.9,53400.0,24.7796,24.8377,24.7796,24.8211,53400.0
2010-06-18 15:30:00,29.91,29.94,29.9,29.94,119400.0,24.8294,24.8543,24.8211,24.8543,119400.0
2010-06-18 15:40:00,29.94,29.98,29.91,29.98,184000.0,24.8543,24.8875,24.8294,24.8875,184000.0
2010-06-18 15:50:00,29.97,29.99,29.95,29.98,295200.0,24.8792,24.8958,24.8626,24.8875,295200.0
2010-06-21 09:30:00,30.4,30.4,30.09,30.14,145000.0,25.2362,25.2362,24.9789,25.0204,145000.0
2010-06-21 09:40:00,30.16,30.16,30.02,30.04,73000.0,25.037,25.037,24.9207,24.9373,73000.0
2010-06-21 09:50:00,30.03,30.06,29.98,30.03,84200.0,24.929,24.9539,24.8875,24.929,84200.0
2010-06-21 10:00:00,30.04,30.07,29.99,30.03,97800.0,24.9373,24.9622,24.8958,24.929,97800.0
2010-06-21 10:10:00,30.04,30.13,30.03,30.07,57400.0,24.9373,25.0121,24.929,24.9622,57400.0
2010-06-21 10:20:00,30.06,30.08,29.99,30.01,110200.0,24.9539,24.9705,24.8958,24.9124,110200.0
2010-06-21 10:30:00,30.01,30.04,29.93,29.98,68800.0,24.9124,24.9373,24.846,24.8875,68800.0
2010-06-21 10:40:00,29.99,30.0,29.92,29.94,66200.0,24.8958,24.9041,24.8377,24.8543,66200.0
2010-06-21 10:50:00,29.93,29.93,29.85,29.9,53200.0,24.846,24.846,24.7796,24.8211,53200.0
2010-06-21 11:00:00,29.9,29.92,29.82,29.88,58800.0,24.8211,24.8377,24.7547,24.8045,58800.0
2010-06-21 11:10:00,29.88,29.9,29.86,29.89,35600.0,24.8045,24.8211,24.7879,24.8128,35600.0
2010-06-21 11:20:00,29.89,29.9,29.86,29.87,62800.0,24.8128,24.8211,24.7879,24.7962,62800.0
2010-06-21 11:30:00,29.86,29.9,29.85,29.85,24200.0,24.7879,24.8211,24.7796,24.7796,24200.0
2010-06-21 11:40:00,29.83,29.84,29.78,29.78,31000.0,24.763,24.7713,24.7215,24.7215,31000.0
2010-06-21 11:50:00,29.77,29.77,29.74,29.76,56400.0,24.7132,24.7132,24.6883,24.7049,56400.0
2010-06-21 12:00:00,29.76,29.77,29.7,29.71,37600.0,24.7049,24.7132,24.6551,24.6634,37600.0
2010-06-21 12:10:00,29.71,29.74,29.7,29.73,25800.0,24.6634,24.6883,24.6551,24.68,25800.0
2010-06-21 12:20:00,29.73,29.77,29.72,29.73,34400.0,24.68,24.7132,24.6717,24.68,34400.0
2010-06-21 12:30:00,29.73,29.73,29.66,29.66,37600.0,24.68,24.68,24.6219,24.6219,37600.0
2010-06-21 12:40:00,29.67,29.69,29.64,29.68,26200.0,24.6302,24.6468,24.6053,24.6385,26200.0
2010-06-21 12:50:00,29.68,29.68,29.62,29.64,38800.0,24.6385,24.6385,24.5887,24.6053,38800.0
2010-06-21 13:00:00,29.64,29.65,29.61,29.63,45400.0,24.6053,24.6136,24.5804,24.597,45400.0
2010-06-21 13:10:00,29.64,29.67,29.64,29.66,27600.0,24.6053,24.6302,24.6053,24.6219,27600.0
2010-06-21 13:20:00,29.65,29.65,29.62,29.63,42800.0,24.6136,24.6136,24.5887,24.597,42800.0
2010-06-21 13:30:00,29.62,29.65,29.57,29.57,51800.0,24.5887,24.6136,24.5472,24.5472,51800.0
2010-06-21 13:40:00,29.57,29.61,29.55,29.58,62200.0,24.5472,24.5804,24.5306,24.5555,62200.0
2010-06-21 13:50:00,29.58,29.63,29.58,29.59,57000.0,24.5555,24.597,24.5555,24.5638,57000.0
2010-06-21 14:00:00,29.59,29.6,29.57,29.6,77400.0,24.5638,24.5721,24.5472,24.5721,77400.0
2010-06-21 14:10:00,29.61,29.68,29.6,29.66,76400.0,24.5804,24.6385,24.5721,24.6219,76400.0
2010-06-21 14:20:00,29.66,29.75,29.66,29.74,164400.0,24.6219,24.6966,24.6219,24.6883,164400.0
2010-06-21 14:30:00,29.74,29.84,29.74,29.81,113400.0,24.6883,24.7713,24.6883,24.7464,113400.0
2010-06-21 14:40:00,29.81,29.86,29.79,29.8,73400.0,24.7464,24.7879,24.7298,24.7381,73400.0
2010-06-21 14:50:00,29.8,29.81,29.74,29.75,56600.0,24.7381,24.7464,24.6883,24.6966,56600.0
2010-06-21 15:00:00,29.75,29.75,29.66,29.67,97400.0,24.6966,24.6966,24.6219,24.6302,97400.0
2010-06-21 15:10:00,29.67,29.67,29.43,29.43,100600.0,24.6302,24.6302,24.431,24.431,100600.0
2010-06-21 15:20:00,29.43,29.48,29.39,29.41,135800.0,24.431,24.4725,24.3978,24.4144,135800.0
2010-06-21 15:30:00,29.41,29.51,29.4,29.47,143200.0,24.4144,24.4974,24.4061,24.4642,143200.0
2010-06-21 15:40:00,29.46,29.47,29.33,29.39,188000.0,24.4559,24.4642,24.3479,24.3978,188000.0
2010-06-21 15:50:00,29.4,29.49,29.38,29.48,270600.0,24.4061,24.4808,24.3895,24.4725,270600.0
2010-06-22 09:30:00,29.46,29.75,29.45,29.55,72400.0,24.4559,24.6966,24.4476,24.5306,72400.0
2010-06-22 09:40:00,29.59,29.67,29.52,29.65,49800.0,24.5638,24.6302,24.5057,24.6136,49800.0
2010-06-22 09:50:00,29.66,29.67,29.45,29.48,57000.0,24.6219,24.6302,24.4476,24.4725,57000.0
2010-06-22 10:00:00,29.46,29.49,29.33,29.4,54800.0,24.4559,24.4808,24.3479,24.4061,54800.0
2010-06-22 10:10:00,29.41,29.53,29.41,29.43,73200.0,24.4144,24.514,24.4144,24.431,73200.0
2010-06-22 10:20:00,29.43,29.46,29.42,29.43,101400.0,24.431,24.4559,24.4227,24.431,101400.0
2010-06-22 10:30:00,29.43,29.45,29.38,29.43,57000.0,24.431,24.4476,24.3895,24.431,57000.0
2010-06-22 10:40:00,29.44,29.48,29.43,29.46,62600.0,24.4393,24.4725,24.431,24.4559,62600.0
2010-06-22 10:50:00,29.46,29.5,29.44,29.49,48000.0,24.4559,24.4891,24.4393,24.4808,48000.0
2010-06-22 11:00:00,29.5,29.52,29.45,29.47,136200.0,24.4891,24.5057,24.4476,24.4642,136200.0
2010-06-22 11:10:00,29.48,29.53,29.46,29.53,78400.0,24.4725,24.514,24.4559,24.514,78400.0
2010-06-22 11:20:00,29.53,29.56,29.5,29.55,72000.0,24.514,24.5389,24.4891,24.5306,72000.0
2010-06-22 11:30:00,29.56,29.71,29.54,29.71,59400.0,24.5389,24.6634,24.5223,24.6634,59400.0
2010-06-22 11:40:00,29.71,29.84,29.7,29.81,96600.0,24.6634,24.7713,24.6551,24.7464,96600.0
2010-06-22 11:50:00,29.8,29.83,29.73,29.75,62800.0,24.7381,24.763,24.68,24.6966,62800.0
2010-06-22 12:00:00,29.75,29.78,29.74,29.75,58000.0,24.6966,24.7215,24.6883,24.6966,58000.0
2010-06-22 12:10:00,29.75,29.78,29.75,29.77,31200.0,24.6966,24.7215,24.6966,24.7132,31200.0
2010-06-22 12:20:00,29.77,29.8,29.75,29.75,25400.0,24.7132,24.7381,24.6966,24.6966,25400.0
2010-06-22 12:30:00,29.75,29.75,29.66,29.66,40000.0,24.6966,24.6966,24.6219,24.6219,40000.0
2010-06-22 12:40:00,29.66,29.67,29.61,29.61,18000.0,24.6219,24.6302,24.5804,24.5804,18000.0
2010-06-22 12:50:00,29.61,29.63,29.59,29.6,33600.0,24.5804,24.597,24.5638,24.5721,33600.0
2010-06-22 13:00:00,29.59,29.63,29.57,29.6,31200.0,24.5638,24.597,24.5472,24.5721,31200.0
2010-06-22 13:10:00,29.61,29.61,29.55,29.55,27400.0,24.5804,24.5804,24.5306,24.5306,27400.0
2010-06-22 13:20:00,29.56,29.56,29.48,29.49,34400.0,24.5389,24.5389,24.4725,24.4808,34400.0
2010-06-22 13:30:00,29.49,29.54,29.49,29.54,41800.0,24.4808,24.5223,24.4808,24.5223,41800.0
2010-06-22 13:40:00,29.53,29.59,29.52,29.56,35800.0,24.514,24.5638,24.5057,24.5389,35800.0
2010-06-22 13:50:00,29.56,29.56,29.46,29.46,32800.0,24.5389,24.5389,24.4559,24.4559,32800.0
2010-06-22 14:00:00,29.45,29.45,29.36,29.36,91600.0,24.4476,24.4476,24.3729,24.3729,91600.0
2010-06-22 14:10:00,29.36,29.43,29.35,29.38,32000.0,24.3729,24.431,24.3645,24.3895,32000.0
2010-06-22 14:20:00,29.38,29.38,29.31,29.32,37400.0,24.3895,24.3895,24.3313,24.3396,37400.0
2010-06-22 14:30:00,29.32,29.37,29.28,29.32,83000.0,24.3396,24.3812,24.3064,24.3396,83000.0
2010-06-22 14:40:00,29.32,29.32,29.1,29.1,119200.0,24.3396,24.3396,24.157,24.157,119200.0
2010-06-22 14:50:00,29.1,29.13,29.0,29.03,183000.0,24.157,24.1819,24.074,24.0989,183000.0
2010-06-22 15:00:00,29.03,29.08,29.0,29.01,91600.0,24.0989,24.1404,24.074,24.0823,91600.0
2010-06-22 15:10:00,29.01,29.11,29.0,29.09,66200.0,24.0823,24.1653,24.074,24.1487,66200.0
2010-06-22 15:20:00,29.09,29.1,28.95,28.98,69800.0,24.1487,24.157,24.0325,24.0574,69800.0
2010-06-22 15:30:00,28.97,28.97,28.87,28.95,131800.0,24.0491,24.0491,23.9661,24.0325,131800.0
2010-06-22 15:40:00,28.95,28.96,28.88,28.92,121200.0,24.0325,24.0408,23.9744,24.0076,121200.0
2010-06-22 15:50:00,28.91,28.93,28.81,28.88,210600.0,23.9993,24.0159,23.9163,23.9744,210600.0
2010-06-23 09:30:00,28.85,28.85,28.57,28.68,113400.0,23.9495,23.9495,23.717,23.8084,113400.0
2010-06-23 09:40:00,28.67,28.7,28.6,28.65,39000.0,23.8001,23.825,23.7419,23.7835,39000.0
2010-06-23 09:50:00,28.66,28.7,28.57,28.59,76600.0,23.7918,23.825,23.717,23.7336,76600.0
2010-06-23 10:00:00,28.57,28.58,28.39,28.42,75400.0,23.717,23.7253,23.5676,23.5925,75400.0
2010-06-23 10:10:00,28.42,28.45,28.38,28.41,105400.0,23.5925,23.6174,23.5593,23.5842,105400.0
2010-06-23 10:20:00,28.41,28.45,28.35,28.35,43200.0,23.5842,23.6174,23.5344,23.5344,43200.0
2010-06-23 10:30:00,28.34,28.49,28.33,28.45,72800.0,23.5261,23.6506,23.5178,23.6174,72800.0
2010-06-23 10:40:00,28.44,28.45,28.38,28.43,38000.0,23.6091,23.6174,23.5593,23.6008,38000.0
2010-06-23 10:50:00,28.43,28.43,28.39,28.39,49600.0,23.6008,23.6008,23.5676,23.5676,49600.0
2010-06-23 11:00:00,28.4,28.4,28.34,28.35,49600.0,23.5759,23.5759,23.5261,23.5344,49600.0
2010-06-23 11:10:00,28.35,28.36,28.24,28.25,121200.0,23.5344,23.5427,23.4431,23.4514,121200.0
2010-06-23 11:20:00,28.26,28.29,28.26,28.27,43400.0,23.4597,23.4846,23.4597,23.468,43400.0
2010-06-23 11:30:00,28.27,28.29,28.2,28.22,63400.0,23.468,23.4846,23.4099,23.4265,63400.0
2010-06-23 11:40:00,28.22,28.3,28.21,28.27,90400.0,23.4265,23.4929,23.4182,23.468,90400.0
2010-06-23 11:50:00,28.26,28.38,28.25,28.35,38200.0,23.4597,23.5593,23.4514,23.5344,38200.0
2010-06-23 12:00:00,28.35,28.4,28.34,28.4,60000.0,23.5344,23.5759,23.5261,23.5759,60000.0
2010-06-23 12:10:00,28.39,28.41,28.33,28.36,33000.0,23.5676,23.5842,23.5178,23.5427,33000.0
2010-06-23 12:20:00,28.36,28.38,28.34,28.35,26600.0,23.5427,23.5593,23.5261,23.5344,26600.0
2010-06-23 12:30:00,28.35,28.36,28.3,28.35,19200.0,23.5344,23.5427,23.4929,23.5344,19200.0
2010-06-23 12:40:00,28.35,28.43,28.35,28.42,17200.0,23.5344,23.6008,23.5344,23.5925,17200.0
2010-06-23 12:50:00,28.43,28.47,28.43,28.46,39800.0,23.6008,23.634,23.6008,23.6257,39800.0
2010-06-23 13:00:00,28.46,28.47,28.42,28.47,52200.0,23.6257,23.634,23.5925,23.634,52200.0
2010-06-23 13:10:00,28.49,28.49,28.42,28.43,22600.0,23.6506,23.6506,23.5925,23.6008,22600.0
2010-06-23 13:20:00,28.43,28.51,28.43,28.51,44000.0,23.6008,23.6672,23.6008,23.6672,44000.0
2010-06-23 13:30:00,28.5,28.55,28.48,28.5,85200.0,23.6589,23.7004,23.6423,23.6589,85200.0
2010-06-23 13:40:00,28.5,28.52,28.46,28.48,40600.0,23.6589,23.6755,23.6257,23.6423,40600.0
2010-06-23 13:50:00,28.48,28.5,28.47,28.48,28200.0,23.6423,23.6589,23.634,23.6423,28200.0
2010-06-23 14:00:00,28.49,28.5,28.47,28.48,40800.0,23.6506,23.6589,23.634,23.6423,40800.0
2010-06-23 14:10:00,28.49,28.5,28.39,28.4,52000.0,23.6506,23.6589,23.5676,23.5759,52000.0
2010-06-23 14:20:00,28.39,28.5,28.36,28.5,72800.0,23.5676,23.6589,23.5427,23.6589,72800.0
2010-06-23 14:30:00,28.5,28.66,28.5,28.63,72600.0,23.6589,23.7918,23.6589,23.7668,72600.0
2010-06-23 14:40:00,28.64,28.65,28.5,28.5,74400.0,23.7752,23.7835,23.6589,23.6589,74400.0
2010-06-23 14:50:00,28.5,28.58,28.48,28.52,53000.0,23.6589,23.7253,23.6423,23.6755,53000.0
2010-06-23 15:00:00,28.52,28.58,28.46,28.5,91000.0,23.6755,23.7253,23.6257,23.6589,91000.0
2010-06-23 15:10:00,28.49,28.58,28.49,28.55,72600.0,23.6506,23.7253,23.6506,23.7004,72600.0
2010-06-23 15:20:00,28.55,28.67,28.55,28.65,76800.0,23.7004,23.8001,23.7004,23.7835,76800.0
2010-06-23 15:30:00,28.65,28.68,28.57,28.68,132000.0,23.7835,23.8084,23.717,23.8084,132000.0
2010-06-23 15:40:00,28.68,28.75,28.63,28.72,228000.0,23.8084,23.8665,23.7668,23.8416,228000.0
2010-06-23 15:50:00,28.72,28.74,28.64,28.67,225200.0,23.8416,23.8582,23.7752,23.8001,225200.0
2010-06-24 09:30:00,28.52,28.6,28.47,28.52,33200.0,23.6755,23.7419,23.634,23.6755,33200.0
2010-06-24 09:40:00,28.53,28.54,28.45,28.5,18200.0,23.6838,23.6921,23.6174,23.6589,18200.0
2010-06-24 09:50:00,28.5,28.5,28.38,28.4,37200.0,23.6589,23.6589,23.5593,23.5759,37200.0
2010-06-24 10:00:00,28.4,28.5,28.4,28.47,62400.0,23.5759,23.6589,23.5759,23.634,62400.0
2010-06-24 10:10:00,28.46,28.5,28.41,28.45,66200.0,23.6257,23.6589,23.5842,23.6174,66200.0
2010-06-24 10:20:00,28.44,28.47,28.42,28.43,40000.0,23.6091,23.634,23.5925,23.6008,40000.0
2010-06-24 10:30:00,28.43,28.48,28.41,28.47,39600.0,23.6008,23.6423,23.5842,23.634,39600.0
2010-06-24 10:40:00,28.47,28.47,28.31,28.38,30600.0,23.634,23.634,23.5012,23.5593,30600.0
2010-06-24 10:50:00,28.37,28.37,28.23,28.3,51600.0,23.551,23.551,23.4348,23.4929,51600.0
2010-06-24 11:00:00,28.29,28.3,28.2,28.22,37200.0,23.4846,23.4929,23.4099,23.4265,37200.0
2010-06-24 11:10:00,28.23,28.35,28.23,28.34,74000.0,23.4348,23.5344,23.4348,23.5261,74000.0
2010-06-24 11:20:00,28.33,28.38,28.33,28.33,28600.0,23.5178,23.5593,23.5178,23.5178,28600.0
2010-06-24 11:30:00,28.33,28.39,28.32,28.38,37400.0,23.5178,23.5676,23.5095,23.5593,37400.0
2010-06-24 11:40:00,28.38,28.43,28.36,28.41,27600.0,23.5593,23.6008,23.5427,23.5842,27600.0
2010-06-24 11:50:00,28.41,28.45,28.4,28.42,67800.0,23.5842,23.6174,23.5759,23.5925,67800.0
2010-06-24 12:00:00,28.42,28.57,28.42,28.53,48400.0,23.5925,23.717,23.5925,23.6838,48400.0
2010-06-24 12:10:00,28.52,28.53,28.47,28.47,30200.0,23.6755,23.6838,23.634,23.634,30200.0
2010-06-24 12:20:00,28.47,28.48,28.41,28.43,46400.0,23.634,23.6423,23.5842,23.6008,46400.0
2010-06-24 12:30:00,28.42,28.44,28.35,28.35,39600.0,23.5925,23.6091,23.5344,23.5344,39600.0
2010-06-24 12:40:00,28.36,28.37,28.33,28.35,22600.0,23.5427,23.551,23.5178,23.5344,22600.0
2010-06-24 12:50:00,28.36,28.43,28.36,28.42,10200.0,23.5427,23.6008,23.5427,23.5925,10200.0
2010-06-24 13:00:00,28.42,28.47,28.38,28.46,17200.0,23.5925,23.634,23.5593,23.6257,17200.0
2010-06-24 13:10:00,28.45,28.52,28.45,28.5,43000.0,23.6174,23.6755,23.6174,23.6589,43000.0
2010-06-24 13:20:00,28.49,28.5,28.42,28.42,20600.0,23.6506,23.6589,23.5925,23.5925,20600.0
2010-06-24 13:30:00,28.42,28.54,28.42,28.51,63600.0,23.5925,23.6921,23.5925,23.6672,63600.0
2010-06-24 13:40:00,28.51,28.52,28.47,28.5,21000.0,23.6672,23.6755,23.634,23.6589,21000.0
2010-06-24 13:50:00,28.5,28.58,28.5,28.56,30400.0,23.6589,23.7253,23.6589,23.7087,30400.0
2010-06-24 14:00:00,28.55,28.59,28.54,28.57,35000.0,23.7004,23.7336,23.6921,23.717,35000.0
2010-06-24 14:10:00,28.58,28.59,28.55,28.58,38000.0,23.7253,23.7336,23.7004,23.7253,38000.0
2010-06-24 14:20:00,28.57,28.61,28.55,28.6,29800.0,23.717,23.7502,23.7004,23.7419,29800.0
2010-06-24 14:30:00,28.58,28.59,28.5,28.5,40200.0,23.7253,23.7336,23.6589,23.6589,40200.0
2010-06-24 14:40:00,28.5,28.52,28.43,28.45,70000.0,23.6589,23.6755,23.6008,23.6174,70000.0
2010-06-24 14:50:00,28.46,28.46,28.39,28.42,46200.0,23.6257,23.6257,23.5676,23.5925,46200.0
2010-06-24 15:00:00,28.43,28.48,28.37,28.38,85400.0,23.6008,23.6423,23.551,23.5593,85400.0
2010-06-24 15:10:00,28.38,28.39,28.24,28.26,155200.0,23.5593,23.5676,23.4431,23.4597,155200.0
2010-06-24 15:20:00,28.28,28.41,28.27,28.36,78400.0,23.4763,23.5842,23.468,23.5427,78400.0
2010-06-24 15:30:00,28.36,28.38,28.28,28.32,96200.0,23.5427,23.5593,23.4763,23.5095,96200.0
2010-06-24 15:40:00,28.32,28.36,28.28,28.32,209400.0,23.5095,23.5427,23.4763,23.5095,209400.0
2010-06-24 15:50:00,28.32,28.32,28.18,28.25,322000.0,23.5095,23.5095,23.3933,23.4514,322000.0
2010-06-25 09:30:00,28.36,28.36,28.08,28.15,85800.0,23.5427,23.5427,23.3103,23.3684,85800.0
2010-06-25 09:40:00,28.19,28.28,28.19,28.25,30600.0,23.4016,23.4763,23.4016,23.4514,30600.0
2010-06-25 09:50:00,28.24,28.36,28.17,28.3,65000.0,23.4431,23.5427,23.385,23.4929,65000.0
2010-06-25 10:00:00,28.29,28.38,28.29,28.36,46600.0,23.4846,23.5593,23.4846,23.5427,46600.0
2010-06-25 10:10:00,28.36,28.38,28.28,28.29,17800.0,23.5427,23.5593,23.4763,23.4846,17800.0
2010-06-25 10:20:00,28.29,28.29,28.18,28.19,20600.0,23.4846,23.4846,23.3933,23.4016,20600.0
2010-06-25 10:30:00,28.2,28.2,28.07,28.11,31000.0,23.4099,23.4099,23.302,23.3352,31000.0
2010-06-25 10:40:00,28.11,28.17,28.11,28.13,26800.0,23.3352,23.385,23.3352,23.3518,26800.0
2010-06-25 10:50:00,28.13,28.14,28.0,28.05,50800.0,23.3518,23.3601,23.2439,23.2854,50800.0
2010-06-25 11:00:00,28.05,28.08,28.04,28.05,29600.0,23.2854,23.3103,23.2771,23.2854,29600.0
2010-06-25 11:10:00,28.05,28.05,28.0,28.03,27200.0,23.2854,23.2854,23.2439,23.2688,27200.0
2010-06-25 11:20:00,28.03,28.15,27.97,28.15,44400.0,23.2688,23.3684,23.219,23.3684,44400.0
2010-06-25 11:30:00,28.16,28.17,28.05,28.05,42000.0,23.3767,23.385,23.2854,23.2854,42000.0
2010-06-25 11:40:00,28.05,28.11,28.0,28.11,15400.0,23.2854,23.3352,23.2439,23.3352,15400.0
2010-06-25 11:50:00,28.11,28.17,28.1,28.1,17800.0,23.3352,23.385,23.3269,23.3269,17800.0
2010-06-25 12:00:00,28.1,28.17,28.1,28.17,14200.0,23.3269,23.385,23.3269,23.385,14200.0
2010-06-25 12:10:00,28.17,28.18,28.14,28.17,13400.0,23.385,23.3933,23.3601,23.385,13400.0
2010-06-25 12:20:00,28.17,28.23,28.16,28.18,28800.0,23.385,23.4348,23.3767,23.3933,28800.0
2010-06-25 12:30:00,28.18,28.25,28.17,28.23,17600.0,23.3933,23.4514,23.385,23.4348,17600.0
2010-06-25 12:40:00,28.2,28.23,28.18,28.23,11800.0,23.4099,23.4348,23.3933,23.4348,11800.0
2010-06-25 12:50:00,28.22,28.22,28.13,28.19,17800.0,23.4265,23.4265,23.3518,23.4016,17800.0
2010-06-25 13:00:00,28.18,28.27,28.18,28.27,26400.0,23.3933,23.468,23.3933,23.468,26400.0
2010-06-25 13:10:00,28.27,28.29,28.22,28.26,33800.0,23.468,23.4846,23.4265,23.4597,33800.0
2010-06-25 13:20:00,28.27,28.39,28.27,28.39,20800.0,23.468,23.5676,23.468,23.5676,20800.0
2010-06-25 13:30:00,28.42,28.53,28.4,28.45,54600.0,23.5925,23.6838,23.5759,23.6174,54600.0
2010-06-25 13:40:00,28.45,28.45,28.4,28.42,18000.0,23.6174,23.6174,23.5759,23.5925,18000.0
2010-06-25 13:50:00,28.42,28.42,28.36,28.38,13800.0,23.5925,23.5925,23.5427,23.5593,13800.0
2010-06-25 14:00:00,28.39,28.4,28.33,28.34,26200.0,23.5676,23.5759,23.5178,23.5261,26200.0
2010-06-25 14:10:00,28.35,28.42,28.35,28.42,32400.0,23.5344,23.5925,23.5344,23.5925,32400.0
2010-06-25 14:20:00,28.41,28.41,28.34,28.39,22800.0,23.5842,23.5842,23.5261,23.5676,22800.0
2010-06-25 14:30:00,28.38,28.39,28.34,28.36,35800.0,23.5593,23.5676,23.5261,23.5427,35800.0
2010-06-25 14:40:00,28.38,28.41,28.3,28.34,61800.0,23.5593,23.5842,23.4929,23.5261,61800.0
2010-06-25 14:50:00,28.34,28.36,28.32,28.35,44600.0,23.5261,23.5427,23.5095,23.5344,44600.0
2010-06-25 15:00:00,28.34,28.36,28.27,28.29,49000.0,23.5261,23.5427,23.468,23.4846,49000.0
2010-06-25 15:10:00,28.3,28.32,28.18,28.21,51600.0,23.4929,23.5095,23.3933,23.4182,51600.0
2010-06-25 15:20:00,28.21,28.25,28.2,28.23,47800.0,23.4182,23.4514,23.4099,23.4348,47800.0
2010-06-25 15:30:00,28.22,28.35,28.21,28.35,112600.0,23.4265,23.5344,23.4182,23.5344,112600.0
2010-06-25 15:40:00,28.35,28.36,28.07,28.08,255200.0,23.5344,23.5427,23.302,23.3103,255200.0
2010-06-25 15:50:00,28.09,28.13,28.02,28.13,273600.0,23.3186,23.3518,23.2605,23.3518,273600.0
2010-06-28 09:30:00,28.23,28.23,28.12,28.13,33600.0,23.4348,23.4348,23.3435,23.3518,33600.0
2010-06-28 09:40:00,28.15,28.15,28.0,28.04,17800.0,23.3684,23.3684,23.2439,23.2771,17800.0
2010-06-28 09:50:00,28.04,28.06,27.95,28.03,36400.0,23.2771,23.2937,23.2024,23.2688,36400.0
2010-06-28 10:00:00,28.03,28.07,28.0,28.03,27200.0,23.2688,23.302,23.2439,23.2688,27200.0
2010-06-28 10:10:00,28.03,28.06,28.01,28.02,13400.0,23.2688,23.2937,23.2522,23.2605,13400.0
2010-06-28 10:20:00,28.04,28.08,28.02,28.03,23800.0,23.2771,23.3103,23.2605,23.2688,23800.0
2010-06-28 10:30:00,28.03,28.07,28.0,28.01,18200.0,23.2688,23.302,23.2439,23.2522,18200.0
2010-06-28 10:40:00,28.0,28.05,28.0,28.02,43800.0,23.2439,23.2854,23.2439,23.2605,43800.0
2010-06-28 10:50:00,28.01,28.14,28.0,28.14,40200.0,23.2522,23.3601,23.2439,23.3601,40200.0
2010-06-28 11:00:00,28.14,28.23,28.11,28.22,16600.0,23.3601,23.4348,23.3352,23.4265,16600.0
2010-06-28 11:10:00,28.22,28.28,28.22,28.24,13400.0,23.4265,23.4763,23.4265,23.4431,13400.0
2010-06-28 11:20:00,28.23,28.29,28.23,28.28,10400.0,23.4348,23.4846,23.4348,23.4763,10400.0
2010-06-28 11:30:00,28.29,28.35,28.28,28.3,16600.0,23.4846,23.5344,23.4763,23.4929,16600.0
2010-06-28 11:40:00,28.31,28.35,28.27,28.29,13400.0,23.5012,23.5344,23.468,23.4846,13400.0
2010-06-28 11:50:00,28.3,28.32,28.24,28.25,11600.0,23.4929,23.5095,23.4431,23.4514,11600.0
2010-06-28 12:00:00,28.25,28.25,28.17,28.18,34600.0,23.4514,23.4514,23.385,23.3933,34600.0
2010-06-28 12:10:00,28.18,28.18,28.13,28.14,10600.0,23.3933,23.3933,23.3518,23.3601,10600.0
2010-06-28 12:20:00,28.14,28.15,28.1,28.15,11600.0,23.3601,23.3684,23.3269,23.3684,11600.0
2010-06-28 12:30:00,28.15,28.16,28.11,28.11,13000.0,23.3684,23.3767,23.3352,23.3352,13000.0
2010-06-28 12:40:00,28.11,28.15,28.08,28.15,10800.0,23.3352,23.3684,23.3103,23.3684,10800.0
2010-06-28 12:50:00,28.16,28.17,28.12,28.16,18200.0,23.3767,23.385,23.3435,23.3767,18200.0
2010-06-28 13:00:00,28.16,28.16,28.11,28.11,26800.0,23.3767,23.3767,23.3352,23.3352,26800.0
2010-06-28 13:10:00,28.12,28.12,28.05,28.07,14000.0,23.3435,23.3435,23.2854,23.302,14000.0
2010-06-28 13:20:00,28.09,28.13,28.07,28.11,8200.0,23.3186,23.3518,23.302,23.3352,8200.0
2010-06-28 13:30:00,28.1,28.1,28.05,28.08,28800.0,23.3269,23.3269,23.2854,23.3103,28800.0
2010-06-28 13:40:00,28.08,28.1,28.07,28.09,12400.0,23.3103,23.3269,23.302,23.3186,12400.0
2010-06-28 13:50:00,28.1,28.17,28.1,28.16,26600.0,23.3269,23.385,23.3269,23.3767,26600.0
2010-06-28 14:00:00,28.15,28.15,28.11,28.11,30800.0,23.3684,23.3684,23.3352,23.3352,30800.0
2010-06-28 14:10:00,28.11,28.14,28.11,28.11,25800.0,23.3352,23.3601,23.3352,23.3352,25800.0
2010-06-28 14:20:00,28.12,28.12,28.09,28.1,23400.0,23.3435,23.3435,23.3186,23.3269,23400.0
2010-06-28 14:30:00,28.08,28.13,28.07,28.12,35000.0,23.3103,23.3518,23.302,23.3435,35000.0
2010-06-28 14:40:00,28.12,28.17,28.12,28.17,20200.0,23.3435,23.385,23.3435,23.385,20200.0
2010-06-28 14:50:00,28.18,28.18,28.14,28.18,18400.0,23.3933,23.3933,23.3601,23.3933,18400.0
2010-06-28 15:00:00,28.19,28.23,28.18,28.2,42000.0,23.4016,23.4348,23.3933,23.4099,42000.0
2010-06-28 15:10:00,28.2,28.2,28.11,28.17,35600.0,23.4099,23.4099,23.3352,23.385,35600.0
2010-06-28 15:20:00,28.18,28.18,28.09,28.11,34000.0,23.3933,23.3933,23.3186,23.3352,34000.0
2010-06-28 15:30:00,28.1,28.15,28.08,28.13,62800.0,23.3269,23.3684,23.3103,23.3518,62800.0
2010-06-28 15:40:00,28.13,28.21,28.12,28.17,72200.0,23.3518,23.4182,23.3435,23.385,72200.0
2010-06-28 15:50:00,28.17,28.17,28.07,28.08,153000.0,23.385,23.385,23.302,23.3103,153000.0
2010-06-29 09:30:00,27.91,27.91,27.68,27.7,146000.0,23.1692,23.1692,22.9782,22.9948,146000.0
2010-06-29 09:40:00,27.7,27.84,27.61,27.64,119800.0,22.9948,23.111,22.9201,22.945,119800.0
2010-06-29 09:50:00,27.65,27.77,27.61,27.76,54200.0,22.9533,23.0529,22.9201,23.0446,54200.0
2010-06-29 10:00:00,27.74,27.75,27.43,27.55,129000.0,23.028,23.0363,22.7707,22.8703,129000.0
2010-06-29 10:10:00,27.54,27.57,27.41,27.45,42200.0,22.862,22.8869,22.7541,22.7873,42200.0
2010-06-29 10:20:00,27.46,27.51,27.4,27.41,64800.0,22.7956,22.8371,22.7458,22.7541,64800.0
2010-06-29 10:30:00,27.4,27.52,27.4,27.52,46200.0,22.7458,22.8454,22.7458,22.8454,46200.0
2010-06-29 10:40:00,27.51,27.55,27.49,27.55,34800.0,22.8371,22.8703,22.8205,22.8703,34800.0
2010-06-29 10:50:00,27.56,27.72,27.54,27.71,136400.0,22.8786,23.0114,22.862,23.0031,136400.0
2010-06-29 11:00:00,27.72,27.72,27.65,27.72,46400.0,23.0114,23.0114,22.9533,23.0114,46400.0
2010-06-29 11:10:00,27.72,27.78,27.68,27.69,74600.0,23.0114,23.0612,22.9782,22.9865,74600.0
2010-06-29 11:20:00,27.69,27.73,27.68,27.68,80000.0,22.9865,23.0197,22.9782,22.9782,80000.0
2010-06-29 11:30:00,27.68,27.73,27.67,27.69,60600.0,22.9782,23.0197,22.9699,22.9865,60600.0
2010-06-29 11:40:00,27.7,27.73,27.67,27.72,77400.0,22.9948,23.0197,22.9699,23.0114,77400.0
2010-06-29 11:50:00,27.71,27.73,27.65,27.66,51600.0,23.0031,23.0197,22.9533,22.9616,51600.0
2010-06-29 12:00:00,27.67,27.68,27.63,27.68,59400.0,22.9699,22.9782,22.9367,22.9782,59400.0
2010-06-29 12:10:00,27.68,27.75,27.66,27.71,43600.0,22.9782,23.0363,22.9616,23.0031,43600.0
2010-06-29 12:20:00,27.7,27.81,27.7,27.75,44400.0,22.9948,23.0861,22.9948,23.0363,44400.0
2010-06-29 12:30:00,27.75,27.76,27.69,27.7,17200.0,23.0363,23.0446,22.9865,22.9948,17200.0
2010-06-29 12:40:00,27.7,27.76,27.69,27.76,27600.0,22.9948,23.0446,22.9865,23.0446,27600.0
2010-06-29 12:50:00,27.77,27.77,27.7,27.71,30000.0,23.0529,23.0529,22.9948,23.0031,30000.0
2010-06-29 13:00:00,27.71,27.72,27.67,27.72,28000.0,23.0031,23.0114,22.9699,23.0114,28000.0
2010-06-29 13:10:00,27.71,27.71,27.64,27.66,26200.0,23.0031,23.0031,22.945,22.9616,26200.0
2010-06-29 13:20:00,27.66,27.67,27.6,27.63,50800.0,22.9616,22.9699,22.9118,22.9367,50800.0
2010-06-29 13:30:00,27.64,27.64,27.51,27.52,39600.0,22.945,22.945,22.8371,22.8454,39600.0
2010-06-29 13:40:00,27.53,27.6,27.53,27.57,45400.0,22.8537,22.9118,22.8537,22.8869,45400.0
2010-06-29 13:50:00,27.58,27.66,27.54,27.65,26800.0,22.8952,22.9616,22.862,22.9533,26800.0
2010-06-29 14:00:00,27.65,27.72,27.64,27.72,23800.0,22.9533,23.0114,22.945,23.0114,23800.0
2010-06-29 14:10:00,27.71,27.76,27.71,27.75,36600.0,23.0031,23.0446,23.0031,23.0363,36600.0
2010-06-29 14:20:00,27.74,27.79,27.72,27.75,74200.0,23.028,23.0695,23.0114,23.0363,74200.0
2010-06-29 14:30:00,27.75,27.77,27.7,27.72,134200.0,23.0363,23.0529,22.9948,23.0114,134200.0
2010-06-29 14:40:00,27.72,27.74,27.68,27.7,65800.0,23.0114,23.028,22.9782,22.9948,65800.0
2010-06-29 14:50:00,27.69,27.73,27.63,27.64,74200.0,22.9865,23.0197,22.9367,22.945,74200.0
2010-06-29 15:00:00,27.65,27.72,27.63,27.64,84800.0,22.9533,23.0114,22.9367,22.945,84800.0
2010-06-29 15:10:00,27.63,27.7,27.57,27.58,66600.0,22.9367,22.9948,22.8869,22.8952,66600.0
2010-06-29 15:20:00,27.57,27.6,27.47,27.55,114400.0,22.8869,22.9118,22.8039,22.8703,114400.0
2010-06-29 15:30:00,27.54,27.59,27.5,27.57,114400.0,22.862,22.9035,22.8288,22.8869,114400.0
2010-06-29 15:40:00,27.57,27.57,27.48,27.57,301200.0,22.8869,22.8869,22.8122,22.8869,301200.0
2010-06-29 15:50:00,27.57,27.8,27.53,27.73,672400.0,22.8869,23.0778,22.8537,23.0197,672400.0
2010-06-30 09:30:00,27.71,27.83,27.67,27.74,51000.0,23.0031,23.1027,22.9699,23.028,51000.0
2010-06-30 09:40:00,27.75,27.99,27.72,27.97,67200.0,23.0363,23.2356,23.0114,23.219,67200.0
2010-06-30 09:50:00,27.97,28.05,27.93,28.04,43000.0,23.219,23.2854,23.1858,23.2771,43000.0
2010-06-30 10:00:00,28.05,28.05,27.9,27.96,103800.0,23.2854,23.2854,23.1608,23.2107,103800.0
2010-06-30 10:10:00,27.96,28.11,27.95,28.1,41000.0,23.2107,23.3352,23.2024,23.3269,41000.0
2010-06-30 10:20:00,28.1,28.1,28.0,28.05,61200.0,23.3269,23.3269,23.2439,23.2854,61200.0
2010-06-30 10:30:00,28.03,28.12,28.03,28.12,36400.0,23.2688,23.3435,23.2688,23.3435,36400.0
2010-06-30 10:40:00,28.11,28.13,28.02,28.02,40400.0,23.3352,23.3518,23.2605,23.2605,40400.0
2010-06-30 10:50:00,28.02,28.06,28.0,28.03,52400.0,23.2605,23.2937,23.2439,23.2688,52400.0
2010-06-30 11:00:00,28.0,28.08,28.0,28.07,57200.0,23.2439,23.3103,23.2439,23.302,57200.0
2010-06-30 11:10:00,28.07,28.16,28.07,28.15,72400.0,23.302,23.3767,23.302,23.3684,72400.0
2010-06-30 11:20:00,28.15,28.22,28.15,28.19,69600.0,23.3684,23.4265,23.3684,23.4016,69600.0
2010-06-30 11:30:00,28.18,28.19,28.15,28.17,62800.0,23.3933,23.4016,23.3684,23.385,62800.0
2010-06-30 11:40:00,28.17,28.25,28.17,28.24,43000.0,23.385,23.4514,23.385,23.4431,43000.0
2010-06-30 11:50:00,28.25,28.31,28.24,28.27,47400.0,23.4514,23.5012,23.4431,23.468,47400.0
2010-06-30 12:00:00,28.27,28.28,28.22,28.23,54400.0,23.468,23.4763,23.4265,23.4348,54400.0
2010-06-30 12:10:00,28.24,28.28,28.24,28.25,34400.0,23.4431,23.4763,23.4431,23.4514,34400.0
2010-06-30 12:20:00,28.25,28.26,28.18,28.18,30800.0,23.4514,23.4597,23.3933,23.3933,30800.0
2010-06-30 12:30:00,28.18,28.23,28.17,28.23,34800.0,23.3933,23.4348,23.385,23.4348,34800.0
2010-06-30 12:40:00,28.23,28.25,28.17,28.17,43200.0,23.4348,23.4514,23.385,23.385,43200.0
2010-06-30 12:50:00,28.18,28.23,28.18,28.22,40400.0,23.3933,23.4348,23.3933,23.4265,40400.0
2010-06-30 13:00:00,28.22,28.27,28.21,28.24,40800.0,23.4265,23.468,23.4182,23.4431,40800.0
2010-06-30 13:10:00,28.24,28.25,28.21,28.21,30000.0,23.4431,23.4514,23.4182,23.4182,30000.0
2010-06-30 13:20:00,28.21,28.22,28.18,28.2,75400.0,23.4182,23.4265,23.3933,23.4099,75400.0
2010-06-30 13:30:00,28.2,28.22,28.16,28.2,62800.0,23.4099,23.4265,23.3767,23.4099,62800.0
2010-06-30 13:40:00,28.2,28.27,28.19,28.25,99400.0,23.4099,23.468,23.4016,23.4514,99400.0
2010-06-30 13:50:00,28.25,28.31,28.23,28.27,102400.0,23.4514,23.5012,23.4348,23.468,102400.0
2010-06-30 14:00:00,28.26,28.3,28.18,28.21,168000.0,23.4597,23.4929,23.3933,23.4182,168000.0
2010-06-30 14:10:00,28.21,28.23,28.11,28.16,69800.0,23.4182,23.4348,23.3352,23.3767,69800.0
2010-06-30 14:20:00,28.16,28.16,28.05,28.08,82600.0,23.3767,23.3767,23.2854,23.3103,82600.0
2010-06-30 14:30:00,28.08,28.11,28.05,28.09,53400.0,23.3103,23.3352,23.2854,23.3186,53400.0
2010-06-30 14:40:00,28.09,28.1,28.01,28.1,110400.0,23.3186,23.3269,23.2522,23.3269,110400.0
2010-06-30 14:50:00,28.09,28.14,28.06,28.08,46200.0,23.3186,23.3601,23.2937,23.3103,46200.0
2010-06-30 15:00:00,28.08,28.14,28.07,28.13,79800.0,23.3103,23.3601,23.302,23.3518,79800.0
2010-06-30 15:10:00,28.13,28.14,28.06,28.09,87800.0,23.3518,23.3601,23.2937,23.3186,87800.0
2010-06-30 15:20:00,28.08,28.13,28.0,28.0,151800.0,23.3103,23.3518,23.2439,23.2439,151800.0
2010-06-30 15:30:00,28.0,28.01,27.87,27.87,304600.0,23.2439,23.2522,23.1359,23.1359,304600.0
2010-06-30 15:40:00,27.88,27.89,27.73,27.82,288600.0,23.1442,23.1525,23.0197,23.0944,288600.0
2010-06-30 15:50:00,27.82,27.89,27.76,27.85,477600.0,23.0944,23.1525,23.0446,23.1193,477600.0
2010-07-01 09:30:00,27.89,28.18,27.81,28.18,113800.0,23.1525,23.3933,23.0861,23.3933,113800.0
2010-07-01 09:40:00,28.19,28.19,28.13,28.14,84400.0,23.4016,23.4016,23.3518,23.3601,84400.0
2010-07-01 09:50:00,28.14,28.16,27.98,28.0,118000.0,23.3601,23.3767,23.2273,23.2439,118000.0
2010-07-01 10:00:00,27.99,28.0,27.87,27.99,314000.0,23.2356,23.2439,23.1359,23.2356,314000.0
2010-07-01 10:10:00,27.98,28.0,27.88,27.91,100200.0,23.2273,23.2439,23.1442,23.1692,100200.0
2010-07-01 10:20:00,27.91,27.97,27.89,27.97,65400.0,23.1692,23.219,23.1525,23.219,65400.0
2010-07-01 10:30:00,27.96,28.02,27.86,27.87,114000.0,23.2107,23.2605,23.1276,23.1359,114000.0
2010-07-01 10:40:00,27.86,27.88,27.79,27.85,131000.0,23.1276,23.1442,23.0695,23.1193,131000.0
2010-07-01 10:50:00,27.84,27.85,27.78,27.84,112000.0,23.111,23.1193,23.0612,23.111,112000.0
2010-07-01 11:00:00,27.83,27.84,27.72,27.74,173400.0,23.1027,23.111,23.0114,23.028,173400.0
2010-07-01 11:10:00,27.75,27.83,27.7,27.82,210000.0,23.0363,23.1027,22.9948,23.0944,210000.0
2010-07-01 11:20:00,27.83,27.9,27.8,27.9,79000.0,23.1027,23.1608,23.0778,23.1608,79000.0
2010-07-01 11:30:00,27.9,27.98,27.88,27.97,74200.0,23.1608,23.2273,23.1442,23.219,74200.0
2010-07-01 11:40:00,27.97,28.0,27.93,27.98,81600.0,23.219,23.2439,23.1858,23.2273,81600.0
2010-07-01 11:50:00,27.97,28.04,27.97,28.03,56400.0,23.219,23.2771,23.219,23.2688,56400.0
2010-07-01 12:00:00,28.02,28.02,27.98,27.98,85800.0,23.2605,23.2605,23.2273,23.2273,85800.0
2010-07-01 12:10:00,27.98,28.04,27.98,28.02,57200.0,23.2273,23.2771,23.2273,23.2605,57200.0
2010-07-01 12:20:00,28.0,28.03,27.99,28.02,54800.0,23.2439,23.2688,23.2356,23.2605,54800.0
2010-07-01 12:30:00,28.02,28.12,28.0,28.09,88600.0,23.2605,23.3435,23.2439,23.3186,88600.0
2010-07-01 12:40:00,28.09,28.29,28.08,28.27,123400.0,23.3186,23.4846,23.3103,23.468,123400.0
2010-07-01 12:50:00,28.28,28.34,28.26,28.28,104400.0,23.4763,23.5261,23.4597,23.4763,104400.0
2010-07-01 13:00:00,28.28,28.32,28.24,28.32,109800.0,23.4763,23.5095,23.4431,23.5095,109800.0
2010-07-01 13:10:00,28.31,28.36,28.27,28.36,84200.0,23.5012,23.5427,23.468,23.5427,84200.0
2010-07-01 13:20:00,28.36,28.39,28.24,28.25,76600.0,23.5427,23.5676,23.4431,23.4514,76600.0
2010-07-01 13:30:00,28.25,28.36,28.25,28.36,91200.0,23.4514,23.5427,23.4514,23.5427,91200.0
2010-07-01 13:40:00,28.38,28.39,28.33,28.36,127800.0,23.5593,23.5676,23.5178,23.5427,127800.0
2010-07-01 13:50:00,28.36,28.41,28.35,28.41,54400.0,23.5427,23.5842,23.5344,23.5842,54400.0
2010-07-01 14:00:00,28.4,28.4,28.32,28.32,43200.0,23.5759,23.5759,23.5095,23.5095,43200.0
2010-07-01 14:10:00,28.32,28.44,28.31,28.41,85600.0,23.5095,23.6091,23.5012,23.5842,85600.0
2010-07-01 14:20:00,28.41,28.45,28.36,28.39,104200.0,23.5842,23.6174,23.5427,23.5676,104200.0
2010-07-01 14:30:00,28.39,28.39,28.3,28.34,69600.0,23.5676,23.5676,23.4929,23.5261,69600.0
2010-07-01 14:40:00,28.34,28.34,28.21,28.22,74800.0,23.5261,23.5261,23.4182,23.4265,74800.0
2010-07-01 14:50:00,28.23,28.29,28.18,28.28,72200.0,23.4348,23.4846,23.3933,23.4763,72200.0
2010-07-01 15:00:00,28.29,28.43,28.29,28.4,164000.0,23.4846,23.6008,23.4846,23.5759,164000.0
2010-07-01 15:10:00,28.4,28.44,28.36,28.4,143200.0,23.5759,23.6091,23.5427,23.5759,143200.0
2010-07-01 15:20:00,28.39,28.46,28.35,28.46,135800.0,23.5676,23.6257,23.5344,23.6257,135800.0
2010-07-01 15:30:00,28.45,28.52,28.41,28.49,210800.0,23.6174,23.6755,23.5842,23.6506,210800.0
2010-07-01 15:40:00,28.48,28.53,28.37,28.38,169400.0,23.6423,23.6838,23.551,23.5593,169400.0
2010-07-01 15:50:00,28.38,28.52,28.34,28.48,373800.0,23.5593,23.6755,23.5261,23.6423,373800.0
2010-07-02 09:30:00,28.1,28.78,28.05,28.75,99000.0,23.3269,23.8914,23.2854,23.8665,99000.0
2010-07-02 09:40:00,28.77,28.95,28.72,28.92,110200.0,23.8831,24.0325,23.8416,24.0076,110200.0
2010-07-02 09:50:00,28.9,28.92,28.7,28.77,78400.0,23.991,24.0076,23.825,23.8831,78400.0
2010-07-02 10:00:00,28.77,28.78,28.64,28.72,65400.0,23.8831,23.8914,23.7752,23.8416,65400.0
2010-07-02 10:10:00,28.72,28.79,28.72,28.78,52800.0,23.8416,23.8997,23.8416,23.8914,52800.0
2010-07-02 10:20:00,28.79,28.85,28.78,28.82,61200.0,23.8997,23.9495,23.8914,23.9246,61200.0
2010-07-02 10:30:00,28.82,28.84,28.78,28.8,91200.0,23.9246,23.9412,23.8914,23.908,91200.0
2010-07-02 10:40:00,28.8,28.83,28.79,28.83,45600.0,23.908,23.9329,23.8997,23.9329,45600.0
2010-07-02 10:50:00,28.83,28.84,28.76,28.78,67000.0,23.9329,23.9412,23.8748,23.8914,67000.0
2010-07-02 11:00:00,28.77,28.78,28.71,28.75,98800.0,23.8831,23.8914,23.8333,23.8665,98800.0
2010-07-02 11:10:00,28.75,28.75,28.66,28.67,87400.0,23.8665,23.8665,23.7918,23.8001,87400.0
2010-07-02 11:20:00,28.67,28.68,28.5,28.51,106400.0,23.8001,23.8084,23.6589,23.6672,106400.0
2010-07-02 11:30:00,28.52,28.56,28.47,28.47,58400.0,23.6755,23.7087,23.634,23.634,58400.0
2010-07-02 11:40:00,28.47,28.53,28.43,28.52,47000.0,23.634,23.6838,23.6008,23.6755,47000.0
2010-07-02 11:50:00,28.52,28.6,28.52,28.59,68400.0,23.6755,23.7419,23.6755,23.7336,68400.0
2010-07-02 12:00:00,28.59,28.74,28.58,28.74,188600.0,23.7336,23.8582,23.7253,23.8582,188600.0
2010-07-02 12:10:00,28.73,28.77,28.73,28.75,71000.0,23.8499,23.8831,23.8499,23.8665,71000.0
2010-07-02 12:20:00,28.75,28.78,28.73,28.77,41400.0,23.8665,23.8914,23.8499,23.8831,41400.0
2010-07-02 12:30:00,28.77,28.77,28.68,28.71,38000.0,23.8831,23.8831,23.8084,23.8333,38000.0
2010-07-02 12:40:00,28.73,28.76,28.68,28.7,45400.0,23.8499,23.8748,23.8084,23.825,45400.0
2010-07-02 12:50:00,28.7,28.74,28.63,28.65,70000.0,23.825,23.8582,23.7668,23.7835,70000.0
2010-07-02 13:00:00,28.64,28.68,28.58,28.68,111000.0,23.7752,23.8084,23.7253,23.8084,111000.0
2010-07-02 13:10:00,28.68,28.68,28.6,28.64,61600.0,23.8084,23.8084,23.7419,23.7752,61600.0
2010-07-02 13:20:00,28.65,28.66,28.58,28.63,105800.0,23.7835,23.7918,23.7253,23.7668,105800.0
2010-07-02 13:30:00,28.63,28.68,28.61,28.66,96600.0,23.7668,23.8084,23.7502,23.7918,96600.0
2010-07-02 13:40:00,28.66,28.75,28.63,28.75,94400.0,23.7918,23.8665,23.7668,23.8665,94400.0
2010-07-02 13:50:00,28.75,28.86,28.75,28.84,113200.0,23.8665,23.9578,23.8665,23.9412,113200.0
2010-07-02 14:00:00,28.84,28.84,28.76,28.77,48800.0,23.9412,23.9412,23.8748,23.8831,48800.0
2010-07-02 14:10:00,28.77,28.78,28.74,28.77,62400.0,23.8831,23.8914,23.8582,23.8831,62400.0
2010-07-02 14:20:00,28.77,28.8,28.74,28.75,55400.0,23.8831,23.908,23.8582,23.8665,55400.0
2010-07-02 14:30:00,28.76,28.76,28.66,28.7,106200.0,23.8748,23.8748,23.7918,23.825,106200.0
2010-07-02 14:40:00,28.7,28.72,28.65,28.67,85600.0,23.825,23.8416,23.7835,23.8001,85600.0
2010-07-02 14:50:00,28.67,28.72,28.64,28.72,54200.0,23.8001,23.8416,23.7752,23.8416,54200.0
2010-07-02 15:00:00,28.73,28.85,28.7,28.85,122600.0,23.8499,23.9495,23.825,23.9495,122600.0
2010-07-02 15:10:00,28.84,28.85,28.8,28.84,84200.0,23.9412,23.9495,23.908,23.9412,84200.0
2010-07-02 15:20:00,28.83,28.9,28.82,28.85,91800.0,23.9329,23.991,23.9246,23.9495,91800.0
2010-07-02 15:30:00,28.84,28.96,28.83,28.96,140600.0,23.9412,24.0408,23.9329,24.0408,140600.0
2010-07-02 15:40:00,28.96,29.0,28.91,28.93,187800.0,24.0408,24.074,23.9993,24.0159,187800.0
2010-07-02 15:50:00,28.93,28.93,28.7,28.7,355800.0,24.0159,24.0159,23.825,23.825,355800.0
2010-07-06 09:30:00,29.08,29.21,28.99,29.2,87000.0,24.1404,24.2483,24.0657,24.24,87000.0
2010-07-06 09:40:00,29.2,29.22,29.16,29.2,88400.0,24.24,24.2566,24.2068,24.24,88400.0
2010-07-06 09:50:00,29.2,29.55,29.19,29.49,128200.0,24.24,24.5306,24.2317,24.4808,128200.0
2010-07-06 10:00:00,29.49,29.61,29.43,29.57,274600.0,24.4808,24.5804,24.431,24.5472,274600.0
2010-07-06 10:10:00,29.58,29.7,29.57,29.67,127800.0,24.5555,24.6551,24.5472,24.6302,127800.0
2010-07-06 10:20:00,29.68,29.69,29.59,29.6,130600.0,24.6385,24.6468,24.5638,24.5721,130600.0
2010-07-06 10:30:00,29.6,29.72,29.59,29.68,142200.0,24.5721,24.6717,24.5638,24.6385,142200.0
2010-07-06 10:40:00,29.69,29.76,29.66,29.74,191400.0,24.6468,24.7049,24.6219,24.6883,191400.0
2010-07-06 10:50:00,29.75,29.85,29.74,29.81,151800.0,24.6966,24.7796,24.6883,24.7464,151800.0
2010-07-06 11:00:00,29.82,29.91,29.81,29.91,211200.0,24.7547,24.8294,24.7464,24.8294,211200.0
2010-07-06 11:10:00,29.9,29.95,29.74,29.75,195600.0,24.8211,24.8626,24.6883,24.6966,195600.0
2010-07-06 11:20:00,29.75,29.8,29.56,29.56,265000.0,24.6966,24.7381,24.5389,24.5389,265000.0
2010-07-06 11:30:00,29.56,29.64,29.53,29.58,108000.0,24.5389,24.6053,24.514,24.5555,108000.0
2010-07-06 11:40:00,29.58,29.63,29.54,29.61,72600.0,24.5555,24.597,24.5223,24.5804,72600.0
2010-07-06 11:50:00,29.61,29.68,29.6,29.65,72800.0,24.5804,24.6385,24.5721,24.6136,72800.0
2010-07-06 12:00:00,29.66,29.69,29.64,29.67,63600.0,24.6219,24.6468,24.6053,24.6302,63600.0
2010-07-06 12:10:00,29.66,29.68,29.59,29.63,46800.0,24.6219,24.6385,24.5638,24.597,46800.0
2010-07-06 12:20:00,29.63,29.65,29.5,29.53,64800.0,24.597,24.6136,24.4891,24.514,64800.0
2010-07-06 12:30:00,29.53,29.53,29.47,29.5,89600.0,24.514,24.514,24.4642,24.4891,89600.0
2010-07-06 12:40:00,29.5,29.5,29.37,29.37,66000.0,24.4891,24.4891,24.3812,24.3812,66000.0
2010-07-06 12:50:00,29.38,29.39,29.29,29.3,82400.0,24.3895,24.3978,24.3147,24.323,82400.0
2010-07-06 13:00:00,29.31,29.41,29.3,29.36,61000.0,24.3313,24.4144,24.323,24.3729,61000.0
2010-07-06 13:10:00,29.36,29.38,29.26,29.27,59400.0,24.3729,24.3895,24.2898,24.2981,59400.0
2010-07-06 13:20:00,29.29,29.33,29.25,29.32,64600.0,24.3147,24.3479,24.2815,24.3396,64600.0
2010-07-06 13:30:00,29.31,29.34,29.24,29.24,52400.0,24.3313,24.3562,24.2732,24.2732,52400.0
2010-07-06 13:40:00,29.24,29.25,29.15,29.17,77600.0,24.2732,24.2815,24.1985,24.2151,77600.0
2010-07-06 13:50:00,29.18,29.21,29.12,29.14,107000.0,24.2234,24.2483,24.1736,24.1902,107000.0
2010-07-06 14:00:00,29.14,29.23,29.13,29.19,115400.0,24.1902,24.2649,24.1819,24.2317,115400.0
2010-07-06 14:10:00,29.2,29.28,29.14,29.27,168200.0,24.24,24.3064,24.1902,24.2981,168200.0
2010-07-06 14:20:00,29.27,29.27,29.18,29.25,61000.0,24.2981,24.2981,24.2234,24.2815,61000.0
2010-07-06 14:30:00,29.26,29.32,29.25,29.29,59200.0,24.2898,24.3396,24.2815,24.3147,59200.0
2010-07-06 14:40:00,29.3,29.32,29.24,29.25,62400.0,24.323,24.3396,24.2732,24.2815,62400.0
2010-07-06 14:50:00,29.25,29.3,29.16,29.18,95400.0,24.2815,24.323,24.2068,24.2234,95400.0
2010-07-06 15:00:00,29.18,29.21,29.11,29.16,175800.0,24.2234,24.2483,24.1653,24.2068,175800.0
2010-07-06 15:10:00,29.16,29.25,29.08,29.22,234400.0,24.2068,24.2815,24.1404,24.2566,234400.0
2010-07-06 15:20:00,29.21,29.26,29.13,29.19,188000.0,24.2483,24.2898,24.1819,24.2317,188000.0
2010-07-06 15:30:00,29.2,29.22,29.14,29.15,185000.0,24.24,24.2566,24.1902,24.1985,185000.0
2010-07-06 15:40:00,29.15,29.31,29.14,29.21,260600.0,24.1985,24.3313,24.1902,24.2483,260600.0
2010-07-06 15:50:00,29.21,29.32,29.15,29.32,281400.0,24.2483,24.3396,24.1985,24.3396,281400.0
2010-07-07 09:30:00,29.44,29.9,29.44,29.78,237400.0,24.4393,24.8211,24.4393,24.7215,237400.0
2010-07-07 09:40:00,29.75,29.78,29.56,29.62,144800.0,24.6966,24.7215,24.5389,24.5887,144800.0
2010-07-07 09:50:00,29.64,29.66,29.57,29.59,100200.0,24.6053,24.6219,24.5472,24.5638,100200.0
2010-07-07 10:00:00,29.6,29.7,29.58,29.6,83000.0,24.5721,24.6551,24.5555,24.5721,83000.0
2010-07-07 10:10:00,29.61,29.65,29.52,29.53,100400.0,24.5804,24.6136,24.5057,24.514,100400.0
2010-07-07 10:20:00,29.53,29.56,29.5,29.52,52400.0,24.514,24.5389,24.4891,24.5057,52400.0
2010-07-07 10:30:00,29.52,29.71,29.51,29.7,68200.0,24.5057,24.6634,24.4974,24.6551,68200.0
2010-07-07 10:40:00,29.7,29.79,29.69,29.78,89400.0,24.6551,24.7298,24.6468,24.7215,89400.0
2010-07-07 10:50:00,29.78,29.91,29.78,29.86,117600.0,24.7215,24.8294,24.7215,24.7879,117600.0
2010-07-07 11:00:00,29.86,29.88,29.79,29.83,92800.0,24.7879,24.8045,24.7298,24.763,92800.0
2010-07-07 11:10:00,29.83,29.88,29.71,29.71,82400.0,24.763,24.8045,24.6634,24.6634,82400.0
2010-07-07 11:20:00,29.71,29.8,29.68,29.77,113000.0,24.6634,24.7381,24.6385,24.7132,113000.0
2010-07-07 11:30:00,29.77,29.79,29.74,29.78,105400.0,24.7132,24.7298,24.6883,24.7215,105400.0
2010-07-07 11:40:00,29.78,29.78,29.64,29.66,78600.0,24.7215,24.7215,24.6053,24.6219,78600.0
2010-07-07 11:50:00,29.65,29.7,29.62,29.66,50600.0,24.6136,24.6551,24.5887,24.6219,50600.0
2010-07-07 12:00:00,29.66,29.68,29.63,29.66,68200.0,24.6219,24.6385,24.597,24.6219,68200.0
2010-07-07 12:10:00,29.65,29.68,29.62,29.62,100400.0,24.6136,24.6385,24.5887,24.5887,100400.0
2010-07-07 12:20:00,29.61,29.68,29.6,29.68,63600.0,24.5804,24.6385,24.5721,24.6385,63600.0
2010-07-07 12:30:00,29.68,29.72,29.68,29.7,47400.0,24.6385,24.6717,24.6385,24.6551,47400.0
2010-07-07 12:40:00,29.69,29.7,29.63,29.68,61000.0,24.6468,24.6551,24.597,24.6385,61000.0
2010-07-07 12:50:00,29.68,29.78,29.68,29.76,44600.0,24.6385,24.7215,24.6385,24.7049,44600.0
2010-07-07 13:00:00,29.75,29.75,29.72,29.74,47800.0,24.6966,24.6966,24.6717,24.6883,47800.0
2010-07-07 13:10:00,29.74,29.82,29.74,29.78,110800.0,24.6883,24.7547,24.6883,24.7215,110800.0
2010-07-07 13:20:00,29.78,29.82,29.78,29.81,57400.0,24.7215,24.7547,24.7215,24.7464,57400.0
2010-07-07 13:30:00,29.81,29.82,29.77,29.79,74600.0,24.7464,24.7547,24.7132,24.7298,74600.0
2010-07-07 13:40:00,29.78,29.84,29.78,29.84,67400.0,24.7215,24.7713,24.7215,24.7713,67400.0
2010-07-07 13:50:00,29.84,29.85,29.8,29.84,114800.0,24.7713,24.7796,24.7381,24.7713,114800.0
2010-07-07 14:00:00,29.85,29.95,29.85,29.93,48600.0,24.7796,24.8626,24.7796,24.846,48600.0
2010-07-07 14:10:00,29.93,29.94,29.9,29.93,49000.0,24.846,24.8543,24.8211,24.846,49000.0
2010-07-07 14:20:00,29.93,29.98,29.92,29.96,43600.0,24.846,24.8875,24.8377,24.8709,43600.0
2010-07-07 14:30:00,29.96,29.98,29.91,29.91,68200.0,24.8709,24.8875,24.8294,24.8294,68200.0
2010-07-07 14:40:00,29.9,29.96,29.89,29.93,46400.0,24.8211,24.8709,24.8128,24.846,46400.0
2010-07-07 14:50:00,29.93,30.07,29.93,30.06,129800.0,24.846,24.9622,24.846,24.9539,129800.0
2010-07-07 15:00:00,30.05,30.06,29.93,29.97,148200.0,24.9456,24.9539,24.846,24.8792,148200.0
2010-07-07 15:10:00,29.98,30.05,29.97,30.03,152800.0,24.8875,24.9456,24.8792,24.929,152800.0
2010-07-07 15:20:00,30.03,30.12,30.01,30.09,109200.0,24.929,25.0038,24.9124,24.9789,109200.0
2010-07-07 15:30:00,30.1,30.15,30.09,30.13,186200.0,24.9872,25.0287,24.9789,25.0121,186200.0
2010-07-07 15:40:00,30.13,30.21,30.11,30.19,246600.0,25.0121,25.0785,24.9955,25.0619,246600.0
2010-07-07 15:50:00,30.18,30.2,30.14,30.18,357600.0,25.0536,25.0702,25.0204,25.0536,357600.0
2010-07-08 09:30:00,30.44,30.63,30.23,30.61,77600.0,25.2694,25.4271,25.0951,25.4105,77600.0
2010-07-08 09:40:00,30.6,30.61,30.32,30.32,110400.0,25.4022,25.4105,25.1698,25.1698,110400.0
2010-07-08 09:50:00,30.33,30.42,30.28,30.41,32000.0,25.1781,25.2528,25.1366,25.2445,32000.0
2010-07-08 10:00:00,30.41,30.45,30.3,30.31,48000.0,25.2445,25.2777,25.1532,25.1615,48000.0
2010-07-08 10:10:00,30.33,30.42,30.33,30.39,22600.0,25.1781,25.2528,25.1781,25.2279,22600.0
2010-07-08 10:20:00,30.39,30.41,30.33,30.37,40000.0,25.2279,25.2445,25.1781,25.2113,40000.0
2010-07-08 10:30:00,30.36,30.42,30.31,30.33,162200.0,25.203,25.2528,25.1615,25.1781,162200.0
2010-07-08 10:40:00,30.33,30.33,30.25,30.31,75600.0,25.1781,25.1781,25.1117,25.1615,75600.0
2010-07-08 10:50:00,30.3,30.33,30.22,30.23,74800.0,25.1532,25.1781,25.0868,25.0951,74800.0
2010-07-08 11:00:00,30.24,30.35,30.22,30.32,90400.0,25.1034,25.1947,25.0868,25.1698,90400.0
2010-07-08 11:10:00,30.31,30.36,30.31,30.35,61400.0,25.1615,25.203,25.1615,25.1947,61400.0
2010-07-08 11:20:00,30.34,30.34,30.25,30.25,44600.0,25.1864,25.1864,25.1117,25.1117,44600.0
2010-07-08 11:30:00,30.25,30.34,30.25,30.32,48800.0,25.1117,25.1864,25.1117,25.1698,48800.0
2010-07-08 11:40:00,30.31,30.31,30.23,30.25,50400.0,25.1615,25.1615,25.0951,25.1117,50400.0
2010-07-08 11:50:00,30.25,30.25,30.16,30.18,51400.0,25.1117,25.1117,25.037,25.0536,51400.0
2010-07-08 12:00:00,30.18,30.29,30.14,30.26,65000.0,25.0536,25.1449,25.0204,25.12,65000.0
2010-07-08 12:10:00,30.25,30.31,30.23,30.31,41400.0,25.1117,25.1615,25.0951,25.1615,41400.0
2010-07-08 12:20:00,30.31,30.33,30.27,30.29,35800.0,25.1615,25.1781,25.1283,25.1449,35800.0
2010-07-08 12:30:00,30.28,30.32,30.23,30.3,33200.0,25.1366,25.1698,25.0951,25.1532,33200.0
2010-07-08 12:40:00,30.3,30.35,30.27,30.34,30000.0,25.1532,25.1947,25.1283,25.1864,30000.0
2010-07-08 12:50:00,30.35,30.39,30.33,30.37,47800.0,25.1947,25.2279,25.1781,25.2113,47800.0
2010-07-08 13:00:00,30.37,30.45,30.35,30.45,26200.0,25.2113,25.2777,25.1947,25.2777,26200.0
2010-07-08 13:10:00,30.45,30.5,30.43,30.49,44000.0,25.2777,25.3192,25.2611,25.3109,44000.0
2010-07-08 13:20:00,30.49,30.5,30.46,30.46,34400.0,25.3109,25.3192,25.286,25.286,34400.0
2010-07-08 13:30:00,30.46,30.5,30.44,30.44,35400.0,25.286,25.3192,25.2694,25.2694,35400.0
2010-07-08 13:40:00,30.45,30.48,30.43,30.48,33000.0,25.2777,25.3026,25.2611,25.3026,33000.0
2010-07-08 13:50:00,30.49,30.49,30.4,30.42,33200.0,25.3109,25.3109,25.2362,25.2528,33200.0
2010-07-08 14:00:00,30.43,30.47,30.41,30.43,36400.0,25.2611,25.2943,25.2445,25.2611,36400.0
2010-07-08 14:10:00,30.43,30.44,30.36,30.43,52000.0,25.2611,25.2694,25.203,25.2611,52000.0
2010-07-08 14:20:00,30.42,30.46,30.36,30.43,47800.0,25.2528,25.286,25.203,25.2611,47800.0
2010-07-08 14:30:00,30.44,30.48,30.43,30.47,40000.0,25.2694,25.3026,25.2611,25.2943,40000.0
2010-07-08 14:40:00,30.47,30.54,30.46,30.54,54400.0,25.2943,25.3524,25.286,25.3524,54400.0
2010-07-08 14:50:00,30.54,30.57,30.5,30.54,53400.0,25.3524,25.3773,25.3192,25.3524,53400.0
2010-07-08 15:00:00,30.54,30.55,30.45,30.49,92600.0,25.3524,25.3607,25.2777,25.3109,92600.0
2010-07-08 15:10:00,30.49,30.55,30.46,30.53,66200.0,25.3109,25.3607,25.286,25.3441,66200.0
2010-07-08 15:20:00,30.53,30.63,30.53,30.62,94200.0,25.3441,25.4271,25.3441,25.4188,94200.0
2010-07-08 15:30:00,30.62,30.72,30.61,30.71,157000.0,25.4188,25.5018,25.4105,25.4935,157000.0
2010-07-08 15:40:00,30.71,30.8,30.7,30.75,231600.0,25.4935,25.5682,25.4852,25.5267,231600.0
2010-07-08 15:50:00,30.75,30.79,30.7,30.76,195000.0,25.5267,25.5599,25.4852,25.535,195000.0
2010-07-09 09:30:00,30.68,30.78,30.6,30.78,71000.0,25.4686,25.5516,25.4022,25.5516,71000.0
2010-07-09 09:40:00,30.79,30.85,30.79,30.83,52800.0,25.5599,25.6098,25.5599,25.5932,52800.0
2010-07-09 09:50:00,30.83,30.85,30.8,30.85,28200.0,25.5932,25.6098,25.5682,25.6098,28200.0
2010-07-09 10:00:00,30.86,30.89,30.85,30.88,118200.0,25.6181,25.643,25.6098,25.6347,118200.0
2010-07-09 10:10:00,30.88,30.88,30.84,30.86,67400.0,25.6347,25.6347,25.6015,25.6181,67400.0
2010-07-09 10:20:00,30.86,30.88,30.84,30.86,55400.0,25.6181,25.6347,25.6015,25.6181,55400.0
2010-07-09 10:30:00,30.86,31.02,30.86,31.02,286000.0,25.6181,25.7509,25.6181,25.7509,286000.0
2010-07-09 10:40:00,31.01,31.12,31.0,31.08,114000.0,25.7426,25.8339,25.7343,25.8007,114000.0
2010-07-09 10:50:00,31.08,31.18,31.08,31.14,92600.0,25.8007,25.8837,25.8007,25.8505,92600.0
2010-07-09 11:00:00,31.14,31.22,31.1,31.1,80600.0,25.8505,25.9169,25.8173,25.8173,80600.0
2010-07-09 11:10:00,31.1,31.1,30.93,31.01,181600.0,25.8173,25.8173,25.6762,25.7426,181600.0
2010-07-09 11:20:00,31.0,31.01,30.94,30.97,54000.0,25.7343,25.7426,25.6845,25.7094,54000.0
2010-07-09 11:30:00,30.98,31.07,30.98,31.07,30800.0,25.7177,25.7924,25.7177,25.7924,30800.0
2010-07-09 11:40:00,31.08,31.15,31.08,31.13,57400.0,25.8007,25.8588,25.8007,25.8422,57400.0
2010-07-09 11:50:00,31.13,31.19,31.1,31.15,51600.0,25.8422,25.892,25.8173,25.8588,51600.0
2010-07-09 12:00:00,31.14,31.24,31.13,31.22,50600.0,25.8505,25.9335,25.8422,25.9169,50600.0
2010-07-09 12:10:00,31.21,31.25,31.21,31.24,47400.0,25.9086,25.9418,25.9086,25.9335,47400.0
2010-07-09 12:20:00,31.25,31.25,31.2,31.24,41600.0,25.9418,25.9418,25.9003,25.9335,41600.0
2010-07-09 12:30:00,31.23,31.27,31.18,31.25,43400.0,25.9252,25.9584,25.8837,25.9418,43400.0
2010-07-09 12:40:00,31.25,31.31,31.25,31.3,42200.0,25.9418,25.9916,25.9418,25.9833,42200.0
2010-07-09 12:50:00,31.3,31.36,31.28,31.32,68000.0,25.9833,26.0331,25.9667,25.9999,68000.0
2010-07-09 13:00:00,31.32,31.32,31.24,31.25,163200.0,25.9999,25.9999,25.9335,25.9418,163200.0
2010-07-09 13:10:00,31.25,31.29,31.21,31.24,47200.0,25.9418,25.975,25.9086,25.9335,47200.0
2010-07-09 13:20:00,31.25,31.25,31.24,31.24,38800.0,25.9418,25.9418,25.9335,25.9335,38800.0
2010-07-09 13:30:00,31.23,31.25,31.22,31.22,65200.0,25.9252,25.9418,25.9169,25.9169,65200.0
2010-07-09 13:40:00,31.22,31.23,31.16,31.17,105000.0,25.9169,25.9252,25.8671,25.8754,105000.0
2010-07-09 13:50:00,31.17,31.19,31.16,31.18,160800.0,25.8754,25.892,25.8671,25.8837,160800.0
2010-07-09 14:00:00,31.17,31.18,31.15,31.16,74600.0,25.8754,25.8837,25.8588,25.8671,74600.0
2010-07-09 14:10:00,31.16,31.16,31.08,31.11,75600.0,25.8671,25.8671,25.8007,25.8256,75600.0
2010-07-09 14:20:00,31.11,31.15,31.1,31.11,85800.0,25.8256,25.8588,25.8173,25.8256,85800.0
2010-07-09 14:30:00,31.11,31.13,31.1,31.11,60600.0,25.8256,25.8422,25.8173,25.8256,60600.0
2010-07-09 14:40:00,31.11,31.15,31.09,31.09,148400.0,25.8256,25.8588,25.809,25.809,148400.0
2010-07-09 14:50:00,31.09,31.18,31.09,31.16,110400.0,25.809,25.8837,25.809,25.8671,110400.0
2010-07-09 15:00:00,31.17,31.2,31.17,31.19,111800.0,25.8754,25.9003,25.8754,25.892,111800.0
2010-07-09 15:10:00,31.19,31.24,31.18,31.19,126800.0,25.892,25.9335,25.8837,25.892,126800.0
2010-07-09 15:20:00,31.19,31.21,31.12,31.14,88000.0,25.892,25.9086,25.8339,25.8505,88000.0
2010-07-09 15:30:00,31.14,31.17,31.12,31.14,133000.0,25.8505,25.8754,25.8339,25.8505,133000.0
2010-07-09 15:40:00,31.13,31.18,31.09,31.11,185800.0,25.8422,25.8837,25.809,25.8256,185800.0
2010-07-09 15:50:00,31.11,31.16,31.09,31.11,311200.0,25.8256,25.8671,25.809,25.8256,311200.0
2010-07-12 09:30:00,30.95,31.13,30.8,31.0,63000.0,25.6928,25.8422,25.5682,25.7343,63000.0
2010-07-12 09:40:00,31.04,31.1,31.0,31.02,131800.0,25.7675,25.8173,25.7343,25.7509,131800.0
2010-07-12 09:50:00,31.03,31.2,31.02,31.2,30200.0,25.7592,25.9003,25.7509,25.9003,30200.0
2010-07-12 10:00:00,31.22,31.22,31.14,31.14,46200.0,25.9169,25.9169,25.8505,25.8505,46200.0
2010-07-12 10:10:00,31.15,31.15,31.07,31.14,89600.0,25.8588,25.8588,25.7924,25.8505,89600.0
2010-07-12 10:20:00,31.14,31.14,31.01,31.01,74800.0,25.8505,25.8505,25.7426,25.7426,74800.0
2010-07-12 10:30:00,31.01,31.06,30.99,31.06,53200.0,25.7426,25.7841,25.726,25.7841,53200.0
2010-07-12 10:40:00,31.06,31.07,30.93,30.93,67000.0,25.7841,25.7924,25.6762,25.6762,67000.0
2010-07-12 10:50:00,30.93,30.96,30.88,30.92,64000.0,25.6762,25.7011,25.6347,25.6679,64000.0
2010-07-12 11:00:00,30.93,30.93,30.76,30.78,76800.0,25.6762,25.6762,25.535,25.5516,76800.0
2010-07-12 11:10:00,30.77,30.85,30.75,30.84,31800.0,25.5433,25.6098,25.5267,25.6015,31800.0
2010-07-12 11:20:00,30.84,30.86,30.78,30.86,34000.0,25.6015,25.6181,25.5516,25.6181,34000.0
2010-07-12 11:30:00,30.85,30.87,30.84,30.86,26800.0,25.6098,25.6264,25.6015,25.6181,26800.0
2010-07-12 11:40:00,30.86,30.88,30.85,30.86,33000.0,25.6181,25.6347,25.6098,25.6181,33000.0
2010-07-12 11:50:00,30.86,30.92,30.84,30.89,40400.0,25.6181,25.6679,25.6015,25.643,40400.0
2010-07-12 12:00:00,30.89,31.06,30.89,31.0,101200.0,25.643,25.7841,25.643,25.7343,101200.0
2010-07-12 12:10:00,31.0,31.0,30.95,30.99,55800.0,25.7343,25.7343,25.6928,25.726,55800.0
2010-07-12 12:20:00,30.99,31.0,30.96,30.97,25600.0,25.726,25.7343,25.7011,25.7094,25600.0
2010-07-12 12:30:00,30.97,31.0,30.95,31.0,38200.0,25.7094,25.7343,25.6928,25.7343,38200.0
2010-07-12 12:40:00,31.0,31.0,30.95,30.99,53000.0,25.7343,25.7343,25.6928,25.726,53000.0
2010-07-12 12:50:00,30.99,31.0,30.95,30.96,45200.0,25.726,25.7343,25.6928,25.7011,45200.0
2010-07-12 13:00:00,30.96,30.98,30.95,30.97,42200.0,25.7011,25.7177,25.6928,25.7094,42200.0
2010-07-12 13:10:00,30.97,31.02,30.96,31.02,63800.0,25.7094,25.7509,25.7011,25.7509,63800.0
2010-07-12 13:20:00,31.03,31.04,30.97,30.98,59400.0,25.7592,25.7675,25.7094,25.7177,59400.0
2010-07-12 13:30:00,30.98,30.99,30.94,30.96,28600.0,25.7177,25.726,25.6845,25.7011,28600.0
2010-07-12 13:40:00,30.96,30.99,30.93,30.98,24800.0,25.7011,25.726,25.6762,25.7177,24800.0
2010-07-12 13:50:00,30.98,31.0,30.97,31.0,67400.0,25.7177,25.7343,25.7094,25.7343,67400.0
2010-07-12 14:00:00,31.0,31.0,30.94,30.96,23600.0,25.7343,25.7343,25.6845,25.7011,23600.0
2010-07-12 14:10:00,30.97,31.0,30.93,30.93,44000.0,25.7094,25.7343,25.6762,25.6762,44000.0
2010-07-12 14:20:00,30.93,31.0,30.93,31.0,86800.0,25.6762,25.7343,25.6762,25.7343,86800.0
2010-07-12 14:30:00,30.99,31.0,30.96,31.0,79600.0,25.726,25.7343,25.7011,25.7343,79600.0
2010-07-12 14:40:00,31.0,31.02,30.97,30.99,96600.0,25.7343,25.7509,25.7094,25.726,96600.0
2010-07-12 14:50:00,30.99,31.0,30.93,30.99,106800.0,25.726,25.7343,25.6762,25.726,106800.0
2010-07-12 15:00:00,30.99,31.0,30.93,30.95,57000.0,25.726,25.7343,25.6762,25.6928,57000.0
2010-07-12 15:10:00,30.95,30.99,30.94,30.98,65600.0,25.6928,25.726,25.6845,25.7177,65600.0
2010-07-12 15:20:00,30.97,31.03,30.97,31.03,53800.0,25.7094,25.7592,25.7094,25.7592,53800.0
2010-07-12 15:30:00,31.02,31.06,31.0,31.05,73400.0,25.7509,25.7841,25.7343,25.7758,73400.0
2010-07-12 15:40:00,31.05,31.09,31.02,31.02,80600.0,25.7758,25.809,25.7509,25.7509,80600.0
2010-07-12 15:50:00,31.02,31.1,30.99,31.08,233400.0,25.7509,25.8173,25.726,25.8007,233400.0
2010-07-13 09:30:00,31.36,31.68,31.24,31.68,99600.0,26.0331,26.2988,25.9335,26.2988,99600.0
2010-07-13 09:40:00,31.68,31.78,31.59,31.64,142800.0,26.2988,26.3818,26.2241,26.2656,142800.0
2010-07-13 09:50:00,31.65,31.7,31.61,31.68,77400.0,26.2739,26.3154,26.2407,26.2988,77400.0
2010-07-13 10:00:00,31.69,31.88,31.69,31.87,86400.0,26.3071,26.4648,26.3071,26.4565,86400.0
2010-07-13 10:10:00,31.87,31.88,31.82,31.84,273200.0,26.4565,26.4648,26.415,26.4316,273200.0
2010-07-13 10:20:00,31.84,31.85,31.79,31.8,48600.0,26.4316,26.4399,26.3901,26.3984,48600.0
2010-07-13 10:30:00,31.8,31.83,31.78,31.8,112800.0,26.3984,26.4233,26.3818,26.3984,112800.0
2010-07-13 10:40:00,31.79,31.85,31.77,31.84,96600.0,26.3901,26.4399,26.3735,26.4316,96600.0
2010-07-13 10:50:00,31.84,31.88,31.77,31.78,130400.0,26.4316,26.4648,26.3735,26.3818,130400.0
2010-07-13 11:00:00,31.78,31.85,31.77,31.83,68000.0,26.3818,26.4399,26.3735,26.4233,68000.0
2010-07-13 11:10:00,31.83,31.91,31.82,31.86,73200.0,26.4233,26.4897,26.415,26.4482,73200.0
2010-07-13 11:20:00,31.85,31.86,31.81,31.85,59600.0,26.4399,26.4482,26.4067,26.4399,59600.0
2010-07-13 11:30:00,31.84,31.91,31.84,31.85,87600.0,26.4316,26.4897,26.4316,26.4399,87600.0
2010-07-13 11:40:00,31.85,31.96,31.85,31.95,63800.0,26.4399,26.5312,26.4399,26.5229,63800.0
2010-07-13 11:50:00,31.96,31.98,31.91,31.92,46000.0,26.5312,26.5478,26.4897,26.498,46000.0
2010-07-13 12:00:00,31.92,31.99,31.89,31.98,30400.0,26.498,26.5561,26.4731,26.5478,30400.0
2010-07-13 12:10:00,31.99,32.0,31.97,31.99,82400.0,26.5561,26.5644,26.5395,26.5561,82400.0
2010-07-13 12:20:00,31.99,32.01,31.95,32.01,50200.0,26.5561,26.5727,26.5229,26.5727,50200.0
2010-07-13 12:30:00,32.01,32.02,31.98,31.99,28800.0,26.5727,26.581,26.5478,26.5561,28800.0
2010-07-13 12:40:00,31.99,32.0,31.91,31.91,84200.0,26.5561,26.5644,26.4897,26.4897,84200.0
2010-07-13 12:50:00,31.92,31.95,31.89,31.93,90600.0,26.498,26.5229,26.4731,26.5063,90600.0
2010-07-13 13:00:00,31.93,31.95,31.93,31.94,102800.0,26.5063,26.5229,26.5063,26.5146,102800.0
2010-07-13 13:10:00,31.94,31.95,31.87,31.89,27000.0,26.5146,26.5229,26.4565,26.4731,27000.0
2010-07-13 13:20:00,31.88,31.92,31.86,31.9,108800.0,26.4648,26.498,26.4482,26.4814,108800.0
2010-07-13 13:30:00,31.9,31.93,31.86,31.9,54000.0,26.4814,26.5063,26.4482,26.4814,54000.0
2010-07-13 13:40:00,31.91,31.91,31.86,31.87,21200.0,26.4897,26.4897,26.4482,26.4565,21200.0
2010-07-13 13:50:00,31.87,31.87,31.81,31.82,36000.0,26.4565,26.4565,26.4067,26.415,36000.0
2010-07-13 14:00:00,31.83,31.93,31.83,31.93,46000.0,26.4233,26.5063,26.4233,26.5063,46000.0
2010-07-13 14:10:00,31.93,31.99,31.93,31.99,47800.0,26.5063,26.5561,26.5063,26.5561,47800.0
2010-07-13 14:20:00,31.99,31.99,31.87,31.9,67400.0,26.5561,26.5561,26.4565,26.4814,67400.0
2010-07-13 14:30:00,31.9,31.97,31.9,31.96,33800.0,26.4814,26.5395,26.4814,26.5312,33800.0
2010-07-13 14:40:00,31.97,32.02,31.96,32.01,90200.0,26.5395,26.581,26.5312,26.5727,90200.0
2010-07-13 14:50:00,32.01,32.01,31.98,32.0,111400.0,26.5727,26.5727,26.5478,26.5644,111400.0
2010-07-13 15:00:00,32.0,32.01,31.97,31.97,88400.0,26.5644,26.5727,26.5395,26.5395,88400.0
2010-07-13 15:10:00,31.97,32.0,31.97,32.0,99600.0,26.5395,26.5644,26.5395,26.5644,99600.0
2010-07-13 15:20:00,32.0,32.0,31.98,32.0,82800.0,26.5644,26.5644,26.5478,26.5644,82800.0
2010-07-13 15:30:00,32.0,32.0,31.96,31.99,128800.0,26.5644,26.5644,26.5312,26.5561,128800.0
2010-07-13 15:40:00,32.0,32.0,31.93,31.95,168400.0,26.5644,26.5644,26.5063,26.5229,168400.0
2010-07-13 15:50:00,31.94,31.98,31.84,31.86,272200.0,26.5146,26.5478,26.4316,26.4482,272200.0
2010-07-14 09:30:00,31.71,31.92,31.52,31.77,101600.0,26.3237,26.498,26.1659,26.3735,101600.0
2010-07-14 09:40:00,31.78,31.9,31.75,31.87,88000.0,26.3818,26.4814,26.3569,26.4565,88000.0
2010-07-14 09:50:00,31.86,31.93,31.84,31.92,58000.0,26.4482,26.5063,26.4316,26.498,58000.0
2010-07-14 10:00:00,31.91,31.92,31.81,31.88,81800.0,26.4897,26.498,26.4067,26.4648,81800.0
2010-07-14 10:10:00,31.88,31.93,31.86,31.91,80600.0,26.4648,26.5063,26.4482,26.4897,80600.0
2010-07-14 10:20:00,31.91,31.93,31.86,31.9,78400.0,26.4897,26.5063,26.4482,26.4814,78400.0
2010-07-14 10:30:00,31.91,32.0,31.9,32.0,61200.0,26.4897,26.5644,26.4814,26.5644,61200.0
2010-07-14 10:40:00,32.01,32.08,31.99,32.08,192000.0,26.5727,26.6308,26.5561,26.6308,192000.0
2010-07-14 10:50:00,32.08,32.12,32.07,32.11,48800.0,26.6308,26.664,26.6225,26.6557,48800.0
2010-07-14 11:00:00,32.11,32.21,32.11,32.19,104800.0,26.6557,26.7387,26.6557,26.7221,104800.0
2010-07-14 11:10:00,32.19,32.27,32.17,32.26,85600.0,26.7221,26.7886,26.7055,26.7803,85600.0
2010-07-14 11:20:00,32.27,32.3,32.22,32.29,52800.0,26.7886,26.8135,26.747,26.8052,52800.0
2010-07-14 11:30:00,32.27,32.3,32.2,32.23,79000.0,26.7886,26.8135,26.7304,26.7553,79000.0
2010-07-14 11:40:00,32.22,32.24,32.18,32.23,35600.0,26.747,26.7636,26.7138,26.7553,35600.0
2010-07-14 11:50:00,32.23,32.29,32.22,32.27,51000.0,26.7553,26.8052,26.747,26.7886,51000.0
2010-07-14 12:00:00,32.27,32.33,32.27,32.32,187000.0,26.7886,26.8384,26.7886,26.8301,187000.0
2010-07-14 12:10:00,32.32,32.34,32.28,32.28,204800.0,26.8301,26.8467,26.7969,26.7969,204800.0
2010-07-14 12:20:00,32.28,32.33,32.23,32.32,42600.0,26.7969,26.8384,26.7553,26.8301,42600.0
2010-07-14 12:30:00,32.32,32.33,32.27,32.32,32400.0,26.8301,26.8384,26.7886,26.8301,32400.0
2010-07-14 12:40:00,32.31,32.32,32.27,32.29,18200.0,26.8218,26.8301,26.7886,26.8052,18200.0
2010-07-14 12:50:00,32.29,32.37,32.29,32.34,60800.0,26.8052,26.8716,26.8052,26.8467,60800.0
2010-07-14 13:00:00,32.35,32.38,32.29,32.37,115000.0,26.855,26.8799,26.8052,26.8716,115000.0
2010-07-14 13:10:00,32.35,32.4,32.35,32.37,101400.0,26.855,26.8965,26.855,26.8716,101400.0
2010-07-14 13:20:00,32.37,32.4,32.35,32.38,30600.0,26.8716,26.8965,26.855,26.8799,30600.0
2010-07-14 13:30:00,32.39,32.42,32.38,32.38,32200.0,26.8882,26.9131,26.8799,26.8799,32200.0
2010-07-14 13:40:00,32.37,32.39,32.35,32.38,263000.0,26.8716,26.8882,26.855,26.8799,263000.0
2010-07-14 13:50:00,32.37,32.38,32.34,32.37,65000.0,26.8716,26.8799,26.8467,26.8716,65000.0
2010-07-14 14:00:00,32.36,32.38,32.28,32.36,221200.0,26.8633,26.8799,26.7969,26.8633,221200.0
2010-07-14 14:10:00,32.35,32.39,32.19,32.21,138000.0,26.855,26.8882,26.7221,26.7387,138000.0
2010-07-14 14:20:00,32.21,32.23,32.09,32.17,134200.0,26.7387,26.7553,26.6391,26.7055,134200.0
2010-07-14 14:30:00,32.17,32.18,32.08,32.08,134800.0,26.7055,26.7138,26.6308,26.6308,134800.0
2010-07-14 14:40:00,32.08,32.21,32.07,32.18,118200.0,26.6308,26.7387,26.6225,26.7138,118200.0
2010-07-14 14:50:00,32.18,32.25,32.17,32.24,69800.0,26.7138,26.7719,26.7055,26.7636,69800.0
2010-07-14 15:00:00,32.25,32.37,32.24,32.32,117400.0,26.7719,26.8716,26.7636,26.8301,117400.0
2010-07-14 15:10:00,32.33,32.44,32.29,32.4,122200.0,26.8384,26.9297,26.8052,26.8965,122200.0
2010-07-14 15:20:00,32.4,32.45,32.37,32.42,89000.0,26.8965,26.938,26.8716,26.9131,89000.0
2010-07-14 15:30:00,32.42,32.45,32.39,32.43,245200.0,26.9131,26.938,26.8882,26.9214,245200.0
2010-07-14 15:40:00,32.43,32.48,32.37,32.47,234200.0,26.9214,26.9629,26.8716,26.9546,234200.0
2010-07-14 15:50:00,32.47,32.57,32.45,32.56,378400.0,26.9546,27.0376,26.938,27.0293,378400.0
2010-07-15 09:30:00,32.49,32.5,32.38,32.44,243200.0,26.9712,26.9795,26.8799,26.9297,243200.0
2010-07-15 09:40:00,32.45,32.45,32.39,32.4,91000.0,26.938,26.938,26.8882,26.8965,91000.0
2010-07-15 09:50:00,32.4,32.43,32.36,32.42,60000.0,26.8965,26.9214,26.8633,26.9131,60000.0
2010-07-15 10:00:00,32.4,32.42,32.18,32.2,302600.0,26.8965,26.9131,26.7138,26.7304,302600.0
2010-07-15 10:10:00,32.19,32.2,32.13,32.14,245600.0,26.7221,26.7304,26.6723,26.6806,245600.0
2010-07-15 10:20:00,32.13,32.17,32.06,32.15,103200.0,26.6723,26.7055,26.6142,26.6889,103200.0
2010-07-15 10:30:00,32.15,32.21,32.13,32.2,79600.0,26.6889,26.7387,26.6723,26.7304,79600.0
2010-07-15 10:40:00,32.2,32.26,32.17,32.23,118200.0,26.7304,26.7803,26.7055,26.7553,118200.0
2010-07-15 10:50:00,32.24,32.28,32.19,32.2,134400.0,26.7636,26.7969,26.7221,26.7304,134400.0
2010-07-15 11:00:00,32.19,32.22,32.15,32.2,122000.0,26.7221,26.747,26.6889,26.7304,122000.0
2010-07-15 11:10:00,32.21,32.25,32.21,32.22,61000.0,26.7387,26.7719,26.7387,26.747,61000.0
2010-07-15 11:20:00,32.22,32.27,32.22,32.27,150600.0,26.747,26.7886,26.747,26.7886,150600.0
2010-07-15 11:30:00,32.27,32.27,32.23,32.26,78400.0,26.7886,26.7886,26.7553,26.7803,78400.0
2010-07-15 11:40:00,32.26,32.27,32.2,32.24,56000.0,26.7803,26.7886,26.7304,26.7636,56000.0
2010-07-15 11:50:00,32.24,32.27,32.18,32.19,155600.0,26.7636,26.7886,26.7138,26.7221,155600.0
2010-07-15 12:00:00,32.2,32.33,32.19,32.25,368400.0,26.7304,26.8384,26.7221,26.7719,368400.0
2010-07-15 12:10:00,32.25,32.33,32.24,32.28,163800.0,26.7719,26.8384,26.7636,26.7969,163800.0
2010-07-15 12:20:00,32.27,32.31,32.26,32.3,93600.0,26.7886,26.8218,26.7803,26.8135,93600.0
2010-07-15 12:30:00,32.29,32.32,32.27,32.29,80600.0,26.8052,26.8301,26.7886,26.8052,80600.0
2010-07-15 12:40:00,32.29,32.3,32.27,32.27,206200.0,26.8052,26.8135,26.7886,26.7886,206200.0
2010-07-15 12:50:00,32.27,32.29,32.27,32.27,151600.0,26.7886,26.8052,26.7886,26.7886,151600.0
2010-07-15 13:00:00,32.28,32.32,32.26,32.27,97800.0,26.7969,26.8301,26.7803,26.7886,97800.0
2010-07-15 13:10:00,32.27,32.38,32.27,32.38,216800.0,26.7886,26.8799,26.7886,26.8799,216800.0
2010-07-15 13:20:00,32.4,32.4,32.35,32.39,67000.0,26.8965,26.8965,26.855,26.8882,67000.0
2010-07-15 13:30:00,32.38,32.41,32.37,32.38,107800.0,26.8799,26.9048,26.8716,26.8799,107800.0
2010-07-15 13:40:00,32.39,32.43,32.38,32.41,61400.0,26.8882,26.9214,26.8799,26.9048,61400.0
2010-07-15 13:50:00,32.42,32.43,32.39,32.42,40600.0,26.9131,26.9214,26.8882,26.9131,40600.0
2010-07-15 14:00:00,32.42,32.46,32.35,32.39,181000.0,26.9131,26.9463,26.855,26.8882,181000.0
2010-07-15 14:10:00,32.39,32.43,32.38,32.4,158200.0,26.8882,26.9214,26.8799,26.8965,158200.0
2010-07-15 14:20:00,32.4,32.41,32.37,32.38,143400.0,26.8965,26.9048,26.8716,26.8799,143400.0
2010-07-15 14:30:00,32.38,32.4,32.35,32.38,207600.0,26.8799,26.8965,26.855,26.8799,207600.0
2010-07-15 14:40:00,32.38,32.42,32.36,32.38,230400.0,26.8799,26.9131,26.8633,26.8799,230400.0
2010-07-15 14:50:00,32.39,32.4,32.31,32.33,61600.0,26.8882,26.8965,26.8218,26.8384,61600.0
2010-07-15 15:00:00,32.33,32.38,32.3,32.3,81000.0,26.8384,26.8799,26.8135,26.8135,81000.0
2010-07-15 15:10:00,32.3,32.31,32.24,32.29,116600.0,26.8135,26.8218,26.7636,26.8052,116600.0
2010-07-15 15:20:00,32.3,32.38,32.26,32.37,128600.0,26.8135,26.8799,26.7803,26.8716,128600.0
2010-07-15 15:30:00,32.38,32.43,32.33,32.38,252600.0,26.8799,26.9214,26.8384,26.8799,252600.0
2010-07-15 15:40:00,32.39,32.5,32.37,32.45,229400.0,26.8882,26.9795,26.8716,26.938,229400.0
2010-07-15 15:50:00,32.45,32.5,32.42,32.44,667200.0,26.938,26.9795,26.9131,26.9297,667200.0
2010-07-16 09:30:00,32.24,32.32,32.19,32.28,248400.0,26.7636,26.8301,26.7221,26.7969,248400.0
2010-07-16 09:40:00,32.28,32.28,32.11,32.17,32200.0,26.7969,26.7969,26.6557,26.7055,32200.0
2010-07-16 09:50:00,32.17,32.18,31.92,31.96,52200.0,26.7055,26.7138,26.498,26.5312,52200.0
2010-07-16 10:00:00,31.96,31.98,31.85,31.86,37000.0,26.5312,26.5478,26.4399,26.4482,37000.0
2010-07-16 10:10:00,31.87,31.99,31.86,31.99,58800.0,26.4565,26.5561,26.4482,26.5561,58800.0
2010-07-16 10:20:00,31.99,32.04,31.96,31.99,52200.0,26.5561,26.5976,26.5312,26.5561,52200.0
2010-07-16 10:30:00,31.98,31.98,31.88,31.92,100400.0,26.5478,26.5478,26.4648,26.498,100400.0
2010-07-16 10:40:00,31.91,32.08,31.89,32.02,75400.0,26.4897,26.6308,26.4731,26.581,75400.0
2010-07-16 10:50:00,32.02,32.1,31.99,32.08,47200.0,26.581,26.6474,26.5561,26.6308,47200.0
2010-07-16 11:00:00,32.08,32.1,32.0,32.04,37200.0,26.6308,26.6474,26.5644,26.5976,37200.0
2010-07-16 11:10:00,32.04,32.04,31.97,31.98,44400.0,26.5976,26.5976,26.5395,26.5478,44400.0
2010-07-16 11:20:00,31.97,32.04,31.9,32.03,67800.0,26.5395,26.5976,26.4814,26.5893,67800.0
2010-07-16 11:30:00,32.02,32.02,31.95,32.0,78600.0,26.581,26.581,26.5229,26.5644,78600.0
2010-07-16 11:40:00,31.99,32.02,31.96,31.99,56000.0,26.5561,26.581,26.5312,26.5561,56000.0
2010-07-16 11:50:00,31.99,32.04,31.96,31.97,74400.0,26.5561,26.5976,26.5312,26.5395,74400.0
2010-07-16 12:00:00,31.97,32.0,31.92,31.98,71400.0,26.5395,26.5644,26.498,26.5478,71400.0
2010-07-16 12:10:00,31.99,32.01,31.77,31.79,77800.0,26.5561,26.5727,26.3735,26.3901,77800.0
2010-07-16 12:20:00,31.79,31.85,31.78,31.82,71600.0,26.3901,26.4399,26.3818,26.415,71600.0
2010-07-16 12:30:00,31.82,31.83,31.79,31.8,34600.0,26.415,26.4233,26.3901,26.3984,34600.0
2010-07-16 12:40:00,31.8,31.87,31.8,31.85,48600.0,26.3984,26.4565,26.3984,26.4399,48600.0
2010-07-16 12:50:00,31.84,31.85,31.73,31.76,52800.0,26.4316,26.4399,26.3403,26.3652,52800.0
2010-07-16 13:00:00,31.75,31.86,31.75,31.86,40600.0,26.3569,26.4482,26.3569,26.4482,40600.0
2010-07-16 13:10:00,31.86,31.9,31.84,31.89,45400.0,26.4482,26.4814,26.4316,26.4731,45400.0
2010-07-16 13:20:00,31.9,31.9,31.83,31.86,39000.0,26.4814,26.4814,26.4233,26.4482,39000.0
2010-07-16 13:30:00,31.84,31.93,31.84,31.93,37600.0,26.4316,26.5063,26.4316,26.5063,37600.0
2010-07-16 13:40:00,31.92,31.92,31.86,31.89,58400.0,26.498,26.498,26.4482,26.4731,58400.0
2010-07-16 13:50:00,31.89,31.9,31.78,31.88,60000.0,26.4731,26.4814,26.3818,26.4648,60000.0
2010-07-16 14:00:00,31.87,31.92,31.84,31.91,56400.0,26.4565,26.498,26.4316,26.4897,56400.0
2010-07-16 14:10:00,31.92,31.94,31.81,31.85,60000.0,26.498,26.5146,26.4067,26.4399,60000.0
2010-07-16 14:20:00,31.85,31.89,31.82,31.86,35800.0,26.4399,26.4731,26.415,26.4482,35800.0
2010-07-16 14:30:00,31.87,31.89,31.81,31.82,52000.0,26.4565,26.4731,26.4067,26.415,52000.0
2010-07-16 14:40:00,31.82,31.85,31.79,31.81,54000.0,26.415,26.4399,26.3901,26.4067,54000.0
2010-07-16 14:50:00,31.82,31.86,31.77,31.82,70400.0,26.415,26.4482,26.3735,26.415,70400.0
2010-07-16 15:00:00,31.83,31.84,31.73,31.74,85000.0,26.4233,26.4316,26.3403,26.3486,85000.0
2010-07-16 15:10:00,31.74,31.74,31.65,31.66,101800.0,26.3486,26.3486,26.2739,26.2822,101800.0
2010-07-16 15:20:00,31.66,31.71,31.59,31.66,95600.0,26.2822,26.3237,26.2241,26.2822,95600.0
2010-07-16 15:30:00,31.66,31.82,31.65,31.77,154400.0,26.2822,26.415,26.2739,26.3735,154400.0
2010-07-16 15:40:00,31.77,31.83,31.74,31.75,186200.0,26.3735,26.4233,26.3486,26.3569,186200.0
2010-07-16 15:50:00,31.76,31.82,31.7,31.74,485800.0,26.3652,26.415,26.3154,26.3486,485800.0
2010-07-19 09:30:00,31.95,32.05,31.86,31.93,65200.0,26.5229,26.6059,26.4482,26.5063,65200.0
2010-07-19 09:40:00,31.92,31.95,31.84,31.9,46400.0,26.498,26.5229,26.4316,26.4814,46400.0
2010-07-19 09:50:00,31.9,31.93,31.79,31.79,52000.0,26.4814,26.5063,26.3901,26.3901,52000.0
2010-07-19 10:00:00,31.78,31.84,31.71,31.79,57600.0,26.3818,26.4316,26.3237,26.3901,57600.0
2010-07-19 10:10:00,31.79,31.8,31.68,31.68,40600.0,26.3901,26.3984,26.2988,26.2988,40600.0
2010-07-19 10:20:00,31.68,31.7,31.58,31.59,34600.0,26.2988,26.3154,26.2158,26.2241,34600.0
2010-07-19 10:30:00,31.58,31.63,31.56,31.56,54200.0,26.2158,26.2573,26.1992,26.1992,54200.0
2010-07-19 10:40:00,31.56,31.6,31.49,31.5,33600.0,26.1992,26.2324,26.141,26.1493,33600.0
2010-07-19 10:50:00,31.5,31.56,31.46,31.54,28000.0,26.1493,26.1992,26.1161,26.1826,28000.0
2010-07-19 11:00:00,31.54,31.57,31.5,31.5,53400.0,26.1826,26.2075,26.1493,26.1493,53400.0
2010-07-19 11:10:00,31.5,31.57,31.48,31.56,27000.0,26.1493,26.2075,26.1327,26.1992,27000.0
2010-07-19 11:20:00,31.55,31.59,31.52,31.53,10400.0,26.1909,26.2241,26.1659,26.1742,10400.0
2010-07-19 11:30:00,31.52,31.53,31.48,31.5,11200.0,26.1659,26.1742,26.1327,26.1493,11200.0
2010-07-19 11:40:00,31.49,31.56,31.49,31.55,12200.0,26.141,26.1992,26.141,26.1909,12200.0
2010-07-19 11:50:00,31.55,31.64,31.55,31.63,31400.0,26.1909,26.2656,26.1909,26.2573,31400.0
2010-07-19 12:00:00,31.63,31.64,31.54,31.56,14800.0,26.2573,26.2656,26.1826,26.1992,14800.0
2010-07-19 12:10:00,31.58,31.61,31.54,31.6,24400.0,26.2158,26.2407,26.1826,26.2324,24400.0
2010-07-19 12:20:00,31.61,31.69,31.61,31.67,23600.0,26.2407,26.3071,26.2407,26.2905,23600.0
2010-07-19 12:30:00,31.67,31.67,31.63,31.65,17000.0,26.2905,26.2905,26.2573,26.2739,17000.0
2010-07-19 12:40:00,31.65,31.66,31.63,31.64,14000.0,26.2739,26.2822,26.2573,26.2656,14000.0
2010-07-19 12:50:00,31.64,31.66,31.57,31.58,26200.0,26.2656,26.2822,26.2075,26.2158,26200.0
2010-07-19 13:00:00,31.58,31.6,31.56,31.57,28000.0,26.2158,26.2324,26.1992,26.2075,28000.0
2010-07-19 13:10:00,31.57,31.57,31.47,31.47,25200.0,26.2075,26.2075,26.1244,26.1244,25200.0
2010-07-19 13:20:00,31.47,31.49,31.45,31.45,26600.0,26.1244,26.141,26.1078,26.1078,26600.0
2010-07-19 13:30:00,31.46,31.49,31.45,31.46,27600.0,26.1161,26.141,26.1078,26.1161,27600.0
2010-07-19 13:40:00,31.46,31.51,31.45,31.5,19600.0,26.1161,26.1576,26.1078,26.1493,19600.0
2010-07-19 13:50:00,31.5,31.5,31.46,31.49,27000.0,26.1493,26.1493,26.1161,26.141,27000.0
2010-07-19 14:00:00,31.49,31.49,31.38,31.41,141200.0,26.141,26.141,26.0497,26.0746,141200.0
2010-07-19 14:10:00,31.4,31.42,31.38,31.4,98400.0,26.0663,26.0829,26.0497,26.0663,98400.0
2010-07-19 14:20:00,31.41,31.42,31.36,31.38,58800.0,26.0746,26.0829,26.0331,26.0497,58800.0
2010-07-19 14:30:00,31.39,31.42,31.38,31.4,61400.0,26.058,26.0829,26.0497,26.0663,61400.0
2010-07-19 14:40:00,31.4,31.42,31.39,31.4,140600.0,26.0663,26.0829,26.058,26.0663,140600.0
2010-07-19 14:50:00,31.4,31.44,31.39,31.39,145600.0,26.0663,26.0995,26.058,26.058,145600.0
2010-07-19 15:00:00,31.41,31.46,31.41,31.45,111400.0,26.0746,26.1161,26.0746,26.1078,111400.0
2010-07-19 15:10:00,31.45,31.46,31.41,31.41,173000.0,26.1078,26.1161,26.0746,26.0746,173000.0
2010-07-19 15:20:00,31.41,31.41,31.24,31.31,237000.0,26.0746,26.0746,25.9335,25.9916,237000.0
2010-07-19 15:30:00,31.31,31.34,31.28,31.32,190200.0,25.9916,26.0165,25.9667,25.9999,190200.0
2010-07-19 15:40:00,31.31,31.33,31.28,31.31,287000.0,25.9916,26.0082,25.9667,25.9916,287000.0
2010-07-19 15:50:00,31.31,31.4,31.3,31.39,254200.0,25.9916,26.0663,25.9833,26.058,254200.0
2010-07-20 09:30:00,31.13,31.22,30.94,30.99,179600.0,25.8422,25.9169,25.6845,25.726,179600.0
2010-07-20 09:40:00,30.97,31.01,30.92,30.93,103600.0,25.7094,25.7426,25.6679,25.6762,103600.0
2010-07-20 09:50:00,30.93,31.0,30.89,30.91,103800.0,25.6762,25.7343,25.643,25.6596,103800.0
2010-07-20 10:00:00,30.91,30.91,30.75,30.75,70400.0,25.6596,25.6596,25.5267,25.5267,70400.0
2010-07-20 10:10:00,30.75,30.8,30.69,30.8,115200.0,25.5267,25.5682,25.4769,25.5682,115200.0
2010-07-20 10:20:00,30.8,30.82,30.75,30.82,74800.0,25.5682,25.5849,25.5267,25.5849,74800.0
2010-07-20 10:30:00,30.83,30.85,30.73,30.73,103600.0,25.5932,25.6098,25.5101,25.5101,103600.0
2010-07-20 10:40:00,30.73,30.78,30.7,30.71,85400.0,25.5101,25.5516,25.4852,25.4935,85400.0
2010-07-20 10:50:00,30.71,30.74,30.68,30.72,56000.0,25.4935,25.5184,25.4686,25.5018,56000.0
2010-07-20 11:00:00,30.72,30.82,30.72,30.77,92200.0,25.5018,25.5849,25.5018,25.5433,92200.0
2010-07-20 11:10:00,30.79,30.82,30.69,30.8,83000.0,25.5599,25.5849,25.4769,25.5682,83000.0
2010-07-20 11:20:00,30.81,30.81,30.74,30.75,62000.0,25.5766,25.5766,25.5184,25.5267,62000.0
2010-07-20 11:30:00,30.75,30.76,30.66,30.68,71200.0,25.5267,25.535,25.452,25.4686,71200.0
2010-07-20 11:40:00,30.67,30.68,30.6,30.66,170800.0,25.4603,25.4686,25.4022,25.452,170800.0
2010-07-20 11:50:00,30.66,30.67,30.59,30.64,78600.0,25.452,25.4603,25.3939,25.4354,78600.0
2010-07-20 12:00:00,30.64,30.68,30.62,30.64,109200.0,25.4354,25.4686,25.4188,25.4354,109200.0
2010-07-20 12:10:00,30.65,30.66,30.56,30.56,57400.0,25.4437,25.452,25.369,25.369,57400.0
2010-07-20 12:20:00,30.56,30.56,30.49,30.52,92800.0,25.369,25.369,25.3109,25.3358,92800.0
2010-07-20 12:30:00,30.52,30.57,30.5,30.54,99800.0,25.3358,25.3773,25.3192,25.3524,99800.0
2010-07-20 12:40:00,30.54,30.62,30.53,30.61,53000.0,25.3524,25.4188,25.3441,25.4105,53000.0
2010-07-20 12:50:00,30.61,30.61,30.53,30.57,162400.0,25.4105,25.4105,25.3441,25.3773,162400.0
2010-07-20 13:00:00,30.57,30.63,30.53,30.54,146400.0,25.3773,25.4271,25.3441,25.3524,146400.0
2010-07-20 13:10:00,30.55,30.57,30.49,30.54,111600.0,25.3607,25.3773,25.3109,25.3524,111600.0
2010-07-20 13:20:00,30.55,30.6,30.53,30.58,57600.0,25.3607,25.4022,25.3441,25.3856,57600.0
2010-07-20 13:30:00,30.59,30.75,30.56,30.75,164400.0,25.3939,25.5267,25.369,25.5267,164400.0
2010-07-20 13:40:00,30.75,30.77,30.72,30.73,99000.0,25.5267,25.5433,25.5018,25.5101,99000.0
2010-07-20 13:50:00,30.74,30.85,30.72,30.82,167800.0,25.5184,25.6098,25.5018,25.5849,167800.0
2010-07-20 14:00:00,30.82,30.83,30.77,30.77,96400.0,25.5849,25.5932,25.5433,25.5433,96400.0
2010-07-20 14:10:00,30.78,30.81,30.77,30.79,196600.0,25.5516,25.5766,25.5433,25.5599,196600.0
2010-07-20 14:20:00,30.8,30.81,30.74,30.75,103000.0,25.5682,25.5766,25.5184,25.5267,103000.0
2010-07-20 14:30:00,30.76,30.8,30.75,30.77,104400.0,25.535,25.5682,25.5267,25.5433,104400.0
2010-07-20 14:40:00,30.77,30.85,30.75,30.85,130200.0,25.5433,25.6098,25.5267,25.6098,130200.0
2010-07-20 14:50:00,30.85,30.91,30.84,30.9,105000.0,25.6098,25.6596,25.6015,25.6513,105000.0
2010-07-20 15:00:00,30.9,30.93,30.85,30.89,130000.0,25.6513,25.6762,25.6098,25.643,130000.0
2010-07-20 15:10:00,30.89,31.03,30.86,30.99,90600.0,25.643,25.7592,25.6181,25.726,90600.0
2010-07-20 15:20:00,30.98,31.04,30.95,31.03,216200.0,25.7177,25.7675,25.6928,25.7592,216200.0
2010-07-20 15:30:00,31.04,31.11,31.03,31.06,175600.0,25.7675,25.8256,25.7592,25.7841,175600.0
2010-07-20 15:40:00,31.07,31.17,31.04,31.17,125400.0,25.7924,25.8754,25.7675,25.8754,125400.0
2010-07-20 15:50:00,31.17,31.21,31.1,31.21,230000.0,25.8754,25.9086,25.8173,25.9086,230000.0
2010-07-21 09:30:00,31.34,31.53,31.18,31.18,119400.0,26.0165,26.1742,25.8837,25.8837,119400.0
2010-07-21 09:40:00,31.16,31.2,30.88,30.93,163000.0,25.8671,25.9003,25.6347,25.6762,163000.0
2010-07-21 09:50:00,30.97,30.97,30.75,30.85,100200.0,25.7094,25.7094,25.5267,25.6098,100200.0
2010-07-21 10:00:00,30.85,30.99,30.82,30.99,52200.0,25.6098,25.726,25.5849,25.726,52200.0
2010-07-21 10:10:00,30.98,31.03,30.97,30.98,89600.0,25.7177,25.7592,25.7094,25.7177,89600.0
2010-07-21 10:20:00,30.98,31.0,30.93,30.96,84200.0,25.7177,25.7343,25.6762,25.7011,84200.0
2010-07-21 10:30:00,30.95,31.0,30.93,30.93,98600.0,25.6928,25.7343,25.6762,25.6762,98600.0
2010-07-21 10:40:00,30.94,30.99,30.92,30.98,57800.0,25.6845,25.726,25.6679,25.7177,57800.0
2010-07-21 10:50:00,30.97,30.99,30.91,30.92,200400.0,25.7094,25.726,25.6596,25.6679,200400.0
2010-07-21 11:00:00,30.91,30.99,30.91,30.93,41800.0,25.6596,25.726,25.6596,25.6762,41800.0
2010-07-21 11:10:00,30.93,30.98,30.88,30.9,33600.0,25.6762,25.7177,25.6347,25.6513,33600.0
2010-07-21 11:20:00,30.92,30.95,30.89,30.92,32200.0,25.6679,25.6928,25.643,25.6679,32200.0
2010-07-21 11:30:00,30.91,30.92,30.86,30.89,30600.0,25.6596,25.6679,25.6181,25.643,30600.0
2010-07-21 11:40:00,30.9,30.91,30.84,30.86,30000.0,25.6513,25.6596,25.6015,25.6181,30000.0
2010-07-21 11:50:00,30.86,30.9,30.84,30.87,42600.0,25.6181,25.6513,25.6015,25.6264,42600.0
2010-07-21 12:00:00,30.86,30.89,30.83,30.84,67000.0,25.6181,25.643,25.5932,25.6015,67000.0
2010-07-21 12:10:00,30.84,30.89,30.82,30.84,44400.0,25.6015,25.643,25.5849,25.6015,44400.0
2010-07-21 12:20:00,30.83,30.89,30.82,30.88,76000.0,25.5932,25.643,25.5849,25.6347,76000.0
2010-07-21 12:30:00,30.88,30.89,30.84,30.88,93600.0,25.6347,25.643,25.6015,25.6347,93600.0
2010-07-21 12:40:00,30.87,30.89,30.84,30.86,114200.0,25.6264,25.643,25.6015,25.6181,114200.0
2010-07-21 12:50:00,30.87,30.87,30.82,30.83,58600.0,25.6264,25.6264,25.5849,25.5932,58600.0
2010-07-21 13:00:00,30.84,30.87,30.82,30.87,67800.0,25.6015,25.6264,25.5849,25.6264,67800.0
2010-07-21 13:10:00,30.88,30.93,30.85,30.89,41800.0,25.6347,25.6762,25.6098,25.643,41800.0
2010-07-21 13:20:00,30.9,30.93,30.84,30.9,86000.0,25.6513,25.6762,25.6015,25.6513,86000.0
2010-07-21 13:30:00,30.89,30.93,30.88,30.88,38000.0,25.643,25.6762,25.6347,25.6347,38000.0
2010-07-21 13:40:00,30.88,30.88,30.81,30.85,61200.0,25.6347,25.6347,25.5766,25.6098,61200.0
2010-07-21 13:50:00,30.85,30.9,30.82,30.82,44600.0,25.6098,25.6513,25.5849,25.5849,44600.0
2010-07-21 14:00:00,30.83,30.84,30.7,30.7,88000.0,25.5932,25.6015,25.4852,25.4852,88000.0
2010-07-21 14:10:00,30.69,30.7,30.52,30.57,67200.0,25.4769,25.4852,25.3358,25.3773,67200.0
2010-07-21 14:20:00,30.57,30.6,30.49,30.56,91000.0,25.3773,25.4022,25.3109,25.369,91000.0
2010-07-21 14:30:00,30.54,30.56,30.45,30.5,68000.0,25.3524,25.369,25.2777,25.3192,68000.0
2010-07-21 14:40:00,30.5,30.57,30.5,30.56,68000.0,25.3192,25.3773,25.3192,25.369,68000.0
2010-07-21 14:50:00,30.56,30.58,30.36,30.4,59800.0,25.369,25.3856,25.203,25.2362,59800.0
2010-07-21 15:00:00,30.4,30.48,30.37,30.47,126600.0,25.2362,25.3026,25.2113,25.2943,126600.0
2010-07-21 15:10:00,30.47,30.58,30.46,30.5,106200.0,25.2943,25.3856,25.286,25.3192,106200.0
2010-07-21 15:20:00,30.49,30.57,30.48,30.5,70000.0,25.3109,25.3773,25.3026,25.3192,70000.0
2010-07-21 15:30:00,30.5,30.55,30.47,30.5,172800.0,25.3192,25.3607,25.2943,25.3192,172800.0
2010-07-21 15:40:00,30.5,30.58,30.46,30.55,110200.0,25.3192,25.3856,25.286,25.3607,110200.0
2010-07-21 15:50:00,30.55,30.59,30.5,30.56,184600.0,25.3607,25.3939,25.3192,25.369,184600.0
2010-07-22 09:30:00,30.88,31.08,30.88,31.02,78200.0,25.6347,25.8007,25.6347,25.7509,78200.0
2010-07-22 09:40:00,31.02,31.09,30.97,30.98,62600.0,25.7509,25.809,25.7094,25.7177,62600.0
2010-07-22 09:50:00,30.99,31.03,30.94,30.97,88200.0,25.726,25.7592,25.6845,25.7094,88200.0
2010-07-22 10:00:00,30.99,31.06,30.97,31.02,133600.0,25.726,25.7841,25.7094,25.7509,133600.0
2010-07-22 10:10:00,31.02,31.05,30.95,30.95,86000.0,25.7509,25.7758,25.6928,25.6928,86000.0
2010-07-22 10:20:00,30.93,30.95,30.86,30.87,130800.0,25.6762,25.6928,25.6181,25.6264,130800.0
2010-07-22 10:30:00,30.87,30.88,30.73,30.86,183200.0,25.6264,25.6347,25.5101,25.6181,183200.0
2010-07-22 10:40:00,30.87,30.97,30.87,30.88,41200.0,25.6264,25.7094,25.6264,25.6347,41200.0
2010-07-22 10:50:00,30.88,30.95,30.85,30.88,53000.0,25.6347,25.6928,25.6098,25.6347,53000.0
2010-07-22 11:00:00,30.88,30.93,30.86,30.89,78800.0,25.6347,25.6762,25.6181,25.643,78800.0
2010-07-22 11:10:00,30.89,31.01,30.89,31.0,150000.0,25.643,25.7426,25.643,25.7343,150000.0
2010-07-22 11:20:00,31.0,31.17,30.95,31.15,284000.0,25.7343,25.8754,25.6928,25.8588,284000.0
2010-07-22 11:30:00,31.14,31.21,31.14,31.14,110000.0,25.8505,25.9086,25.8505,25.8505,110000.0
2010-07-22 11:40:00,31.15,31.21,31.14,31.21,73800.0,25.8588,25.9086,25.8505,25.9086,73800.0
2010-07-22 11:50:00,31.22,31.27,31.17,31.2,149800.0,25.9169,25.9584,25.8754,25.9003,149800.0
2010-07-22 12:00:00,31.2,31.23,31.16,31.21,38200.0,25.9003,25.9252,25.8671,25.9086,38200.0
2010-07-22 12:10:00,31.19,31.2,31.17,31.2,31000.0,25.892,25.9003,25.8754,25.9003,31000.0
2010-07-22 12:20:00,31.21,31.24,31.16,31.2,44200.0,25.9086,25.9335,25.8671,25.9003,44200.0
2010-07-22 12:30:00,31.2,31.24,31.18,31.2,35400.0,25.9003,25.9335,25.8837,25.9003,35400.0
2010-07-22 12:40:00,31.2,31.22,31.15,31.16,20200.0,25.9003,25.9169,25.8588,25.8671,20200.0
2010-07-22 12:50:00,31.16,31.2,31.16,31.19,18800.0,25.8671,25.9003,25.8671,25.892,18800.0
2010-07-22 13:00:00,31.2,31.22,31.18,31.18,94800.0,25.9003,25.9169,25.8837,25.8837,94800.0
2010-07-22 13:10:00,31.18,31.18,31.16,31.18,19600.0,25.8837,25.8837,25.8671,25.8837,19600.0
2010-07-22 13:20:00,31.19,31.22,31.17,31.18,78600.0,25.892,25.9169,25.8754,25.8837,78600.0
2010-07-22 13:30:00,31.18,31.21,31.15,31.17,46600.0,25.8837,25.9086,25.8588,25.8754,46600.0
2010-07-22 13:40:00,31.17,31.19,31.13,31.16,49400.0,25.8754,25.892,25.8422,25.8671,49400.0
2010-07-22 13:50:00,31.16,31.18,31.11,31.12,27800.0,25.8671,25.8837,25.8256,25.8339,27800.0
2010-07-22 14:00:00,31.13,31.18,31.13,31.18,20800.0,25.8422,25.8837,25.8422,25.8837,20800.0
2010-07-22 14:10:00,31.18,31.18,31.11,31.12,36600.0,25.8837,25.8837,25.8256,25.8339,36600.0
2010-07-22 14:20:00,31.13,31.17,31.1,31.17,24800.0,25.8422,25.8754,25.8173,25.8754,24800.0
2010-07-22 14:30:00,31.16,31.17,31.09,31.1,38800.0,25.8671,25.8754,25.809,25.8173,38800.0
2010-07-22 14:40:00,31.09,31.11,31.06,31.1,37000.0,25.809,25.8256,25.7841,25.8173,37000.0
2010-07-22 14:50:00,31.1,31.11,31.08,31.11,56400.0,25.8173,25.8256,25.8007,25.8256,56400.0
2010-07-22 15:00:00,31.1,31.15,31.08,31.1,87600.0,25.8173,25.8588,25.8007,25.8173,87600.0
2010-07-22 15:10:00,31.1,31.18,31.08,31.18,75000.0,25.8173,25.8837,25.8007,25.8837,75000.0
2010-07-22 15:20:00,31.18,31.21,31.14,31.15,111000.0,25.8837,25.9086,25.8505,25.8588,111000.0
2010-07-22 15:30:00,31.15,31.17,30.96,31.0,92600.0,25.8588,25.8754,25.7011,25.7343,92600.0
2010-07-22 15:40:00,31.01,31.1,30.98,31.08,179200.0,25.7426,25.8173,25.7177,25.8007,179200.0
2010-07-22 15:50:00,31.08,31.17,31.05,31.12,121200.0,25.8007,25.8754,25.7758,25.8339,121200.0
2010-07-23 09:30:00,30.47,30.7,30.25,30.63,186200.0,25.2943,25.4852,25.1117,25.4271,186200.0
2010-07-23 09:40:00,30.62,30.86,30.6,30.71,128200.0,25.4188,25.6181,25.4022,25.4935,128200.0
2010-07-23 09:50:00,30.72,30.73,30.52,30.56,86200.0,25.5018,25.5101,25.3358,25.369,86200.0
2010-07-23 10:00:00,30.55,30.67,30.54,30.67,147600.0,25.3607,25.4603,25.3524,25.4603,147600.0
2010-07-23 10:10:00,30.67,30.7,30.59,30.6,133000.0,25.4603,25.4852,25.3939,25.4022,133000.0
2010-07-23 10:20:00,30.6,30.6,30.51,30.57,112600.0,25.4022,25.4022,25.3275,25.3773,112600.0
2010-07-23 10:30:00,30.58,30.67,30.56,30.63,289000.0,25.3856,25.4603,25.369,25.4271,289000.0
2010-07-23 10:40:00,30.64,30.65,30.61,30.62,173400.0,25.4354,25.4437,25.4105,25.4188,173400.0
2010-07-23 10:50:00,30.62,30.62,30.57,30.58,81800.0,25.4188,25.4188,25.3773,25.3856,81800.0
2010-07-23 11:00:00,30.58,30.6,30.49,30.6,121400.0,25.3856,25.4022,25.3109,25.4022,121400.0
2010-07-23 11:10:00,30.6,30.63,30.6,30.63,127400.0,25.4022,25.4271,25.4022,25.4271,127400.0
2010-07-23 11:20:00,30.63,30.7,30.62,30.7,79000.0,25.4271,25.4852,25.4188,25.4852,79000.0
2010-07-23 11:30:00,30.69,30.83,30.68,30.82,62800.0,25.4769,25.5932,25.4686,25.5849,62800.0
2010-07-23 11:40:00,30.82,30.82,30.63,30.66,70400.0,25.5849,25.5849,25.4271,25.452,70400.0
2010-07-23 11:50:00,30.66,30.68,30.57,30.6,173800.0,25.452,25.4686,25.3773,25.4022,173800.0
2010-07-23 12:00:00,30.63,30.71,30.55,30.64,136400.0,25.4271,25.4935,25.3607,25.4354,136400.0
2010-07-23 12:10:00,30.64,30.83,30.62,30.81,205200.0,25.4354,25.5932,25.4188,25.5766,205200.0
2010-07-23 12:20:00,30.82,30.84,30.73,30.79,191600.0,25.5849,25.6015,25.5101,25.5599,191600.0
2010-07-23 12:30:00,30.8,30.85,30.73,30.77,98800.0,25.5682,25.6098,25.5101,25.5433,98800.0
2010-07-23 12:40:00,30.76,30.77,30.69,30.75,61600.0,25.535,25.5433,25.4769,25.5267,61600.0
2010-07-23 12:50:00,30.77,30.87,30.74,30.85,36200.0,25.5433,25.6264,25.5184,25.6098,36200.0
2010-07-23 13:00:00,30.86,30.88,30.8,30.8,157800.0,25.6181,25.6347,25.5682,25.5682,157800.0
2010-07-23 13:10:00,30.8,30.99,30.79,30.95,178000.0,25.5682,25.726,25.5599,25.6928,178000.0
2010-07-23 13:20:00,30.96,31.11,30.95,31.04,67800.0,25.7011,25.8256,25.6928,25.7675,67800.0
2010-07-23 13:30:00,31.06,31.11,31.04,31.07,75200.0,25.7841,25.8256,25.7675,25.7924,75200.0
2010-07-23 13:40:00,31.06,31.09,31.03,31.03,48200.0,25.7841,25.809,25.7592,25.7592,48200.0
2010-07-23 13:50:00,31.03,31.07,31.0,31.05,45600.0,25.7592,25.7924,25.7343,25.7758,45600.0
2010-07-23 14:00:00,31.04,31.11,31.03,31.07,44200.0,25.7675,25.8256,25.7592,25.7924,44200.0
2010-07-23 14:10:00,31.08,31.11,31.06,31.1,60000.0,25.8007,25.8256,25.7841,25.8173,60000.0
2010-07-23 14:20:00,31.1,31.11,31.05,31.1,74800.0,25.8173,25.8256,25.7758,25.8173,74800.0
2010-07-23 14:30:00,31.11,31.15,31.09,31.14,82800.0,25.8256,25.8588,25.809,25.8505,82800.0
2010-07-23 14:40:00,31.14,31.24,31.13,31.24,63400.0,25.8505,25.9335,25.8422,25.9335,63400.0
2010-07-23 14:50:00,31.24,31.26,31.18,31.2,84400.0,25.9335,25.9501,25.8837,25.9003,84400.0
2010-07-23 15:00:00,31.2,31.21,31.13,31.18,155000.0,25.9003,25.9086,25.8422,25.8837,155000.0
2010-07-23 15:10:00,31.17,31.2,31.11,31.2,104800.0,25.8754,25.9003,25.8256,25.9003,104800.0
2010-07-23 15:20:00,31.2,31.24,31.17,31.22,71800.0,25.9003,25.9335,25.8754,25.9169,71800.0
2010-07-23 15:30:00,31.22,31.26,31.14,31.16,166800.0,25.9169,25.9501,25.8505,25.8671,166800.0
2010-07-23 15:40:00,31.17,31.25,31.12,31.21,181800.0,25.8754,25.9418,25.8339,25.9086,181800.0
2010-07-23 15:50:00,31.21,31.35,31.21,31.33,293800.0,25.9086,26.0248,25.9086,26.0082,293800.0
2010-07-26 09:30:00,30.78,31.18,30.78,30.83,254000.0,25.5516,25.8837,25.5516,25.5932,254000.0
2010-07-26 09:40:00,30.82,30.96,30.81,30.86,212000.0,25.5849,25.7011,25.5766,25.6181,212000.0
2010-07-26 09:50:00,30.86,30.93,30.7,30.93,242200.0,25.6181,25.6762,25.4852,25.6762,242200.0
2010-07-26 10:00:00,30.91,31.12,30.88,31.11,112400.0,25.6596,25.8339,25.6347,25.8256,112400.0
2010-07-26 10:10:00,31.11,31.22,31.11,31.21,98600.0,25.8256,25.9169,25.8256,25.9086,98600.0
2010-07-26 10:20:00,31.21,31.25,31.14,31.23,98600.0,25.9086,25.9418,25.8505,25.9252,98600.0
2010-07-26 10:30:00,31.23,31.25,31.11,31.18,83200.0,25.9252,25.9418,25.8256,25.8837,83200.0
2010-07-26 10:40:00,31.18,31.21,31.16,31.21,89200.0,25.8837,25.9086,25.8671,25.9086,89200.0
2010-07-26 10:50:00,31.22,31.32,31.2,31.32,88000.0,25.9169,25.9999,25.9003,25.9999,88000.0
2010-07-26 11:00:00,31.34,31.38,31.3,31.32,98200.0,26.0165,26.0497,25.9833,25.9999,98200.0
2010-07-26 11:10:00,31.33,31.38,31.31,31.38,1026000.0,26.0082,26.0497,25.9916,26.0497,1026000.0
2010-07-26 11:20:00,31.37,31.4,31.29,31.32,74800.0,26.0414,26.0663,25.975,25.9999,74800.0
2010-07-26 11:30:00,31.31,31.32,31.22,31.22,121400.0,25.9916,25.9999,25.9169,25.9169,121400.0
2010-07-26 11:40:00,31.22,31.3,31.17,31.29,128000.0,25.9169,25.9833,25.8754,25.975,128000.0
2010-07-26 11:50:00,31.29,31.34,31.27,31.28,101000.0,25.975,26.0165,25.9584,25.9667,101000.0
2010-07-26 12:00:00,31.28,31.31,31.24,31.27,63000.0,25.9667,25.9916,25.9335,25.9584,63000.0
2010-07-26 12:10:00,31.27,31.29,31.24,31.29,39400.0,25.9584,25.975,25.9335,25.975,39400.0
2010-07-26 12:20:00,31.29,31.32,31.29,31.32,29200.0,25.975,25.9999,25.975,25.9999,29200.0
2010-07-26 12:30:00,31.31,31.32,31.25,31.29,75800.0,25.9916,25.9999,25.9418,25.975,75800.0
2010-07-26 12:40:00,31.29,31.3,31.27,31.29,26200.0,25.975,25.9833,25.9584,25.975,26200.0
2010-07-26 12:50:00,31.29,31.3,31.28,31.29,255800.0,25.975,25.9833,25.9667,25.975,255800.0
2010-07-26 13:00:00,31.29,31.29,31.25,31.25,59200.0,25.975,25.975,25.9418,25.9418,59200.0
2010-07-26 13:10:00,31.25,31.27,31.25,31.26,26800.0,25.9418,25.9584,25.9418,25.9501,26800.0
2010-07-26 13:20:00,31.27,31.28,31.25,31.27,48800.0,25.9584,25.9667,25.9418,25.9584,48800.0
2010-07-26 13:30:00,31.28,31.31,31.27,31.29,45400.0,25.9667,25.9916,25.9584,25.975,45400.0
2010-07-26 13:40:00,31.3,31.32,31.28,31.3,34800.0,25.9833,25.9999,25.9667,25.9833,34800.0
2010-07-26 13:50:00,31.3,31.39,31.3,31.37,68200.0,25.9833,26.058,25.9833,26.0414,68200.0
2010-07-26 14:00:00,31.37,31.38,31.33,31.33,71400.0,26.0414,26.0497,26.0082,26.0082,71400.0
2010-07-26 14:10:00,31.33,31.34,31.32,31.33,33600.0,26.0082,26.0165,25.9999,26.0082,33600.0
2010-07-26 14:20:00,31.33,31.34,31.25,31.27,35400.0,26.0082,26.0165,25.9418,25.9584,35400.0
2010-07-26 14:30:00,31.27,31.3,31.24,31.25,61000.0,25.9584,25.9833,25.9335,25.9418,61000.0
2010-07-26 14:40:00,31.25,31.3,31.24,31.24,41800.0,25.9418,25.9833,25.9335,25.9335,41800.0
2010-07-26 14:50:00,31.25,31.25,31.18,31.22,107800.0,25.9418,25.9418,25.8837,25.9169,107800.0
2010-07-26 15:00:00,31.23,31.32,31.22,31.3,48200.0,25.9252,25.9999,25.9169,25.9833,48200.0
2010-07-26 15:10:00,31.3,31.32,31.28,31.31,37200.0,25.9833,25.9999,25.9667,25.9916,37200.0
2010-07-26 15:20:00,31.3,31.4,31.3,31.35,68200.0,25.9833,26.0663,25.9833,26.0248,68200.0
2010-07-26 15:30:00,31.35,31.36,31.31,31.35,101000.0,26.0248,26.0331,25.9916,26.0248,101000.0
2010-07-26 15:40:00,31.35,31.43,31.34,31.42,125200.0,26.0248,26.0912,26.0165,26.0829,125200.0
2010-07-26 15:50:00,31.42,31.49,31.42,31.46,221800.0,26.0829,26.141,26.0829,26.1161,221800.0
2010-07-27 09:30:00,31.63,31.95,31.57,31.81,86000.0,26.2573,26.5229,26.2075,26.4067,86000.0
2010-07-27 09:40:00,31.81,31.81,31.6,31.6,50800.0,26.4067,26.4067,26.2324,26.2324,50800.0
2010-07-27 09:50:00,31.61,31.7,31.59,31.67,102000.0,26.2407,26.3154,26.2241,26.2905,102000.0
2010-07-27 10:00:00,31.66,31.8,31.62,31.63,143000.0,26.2822,26.3984,26.249,26.2573,143000.0
2010-07-27 10:10:00,31.63,31.68,31.63,31.68,59400.0,26.2573,26.2988,26.2573,26.2988,59400.0
2010-07-27 10:20:00,31.7,31.72,31.66,31.72,91800.0,26.3154,26.332,26.2822,26.332,91800.0
2010-07-27 10:30:00,31.72,31.73,31.68,31.71,51600.0,26.332,26.3403,26.2988,26.3237,51600.0
2010-07-27 10:40:00,31.69,31.76,31.69,31.73,216000.0,26.3071,26.3652,26.3071,26.3403,216000.0
2010-07-27 10:50:00,31.73,31.77,31.71,31.73,137400.0,26.3403,26.3735,26.3237,26.3403,137400.0
2010-07-27 11:00:00,31.73,31.74,31.65,31.67,98200.0,26.3403,26.3486,26.2739,26.2905,98200.0
2010-07-27 11:10:00,31.67,31.68,31.56,31.58,76200.0,26.2905,26.2988,26.1992,26.2158,76200.0
2010-07-27 11:20:00,31.57,31.58,31.49,31.56,154800.0,26.2075,26.2158,26.141,26.1992,154800.0
2010-07-27 11:30:00,31.56,31.66,31.53,31.6,112000.0,26.1992,26.2822,26.1742,26.2324,112000.0
2010-07-27 11:40:00,31.6,31.63,31.56,31.56,73000.0,26.2324,26.2573,26.1992,26.1992,73000.0
2010-07-27 11:50:00,31.57,31.66,31.57,31.66,78800.0,26.2075,26.2822,26.2075,26.2822,78800.0
2010-07-27 12:00:00,31.66,31.69,31.65,31.69,76000.0,26.2822,26.3071,26.2739,26.3071,76000.0
2010-07-27 12:10:00,31.7,31.74,31.7,31.74,131000.0,26.3154,26.3486,26.3154,26.3486,131000.0
2010-07-27 12:20:00,31.74,31.74,31.68,31.72,73000.0,26.3486,26.3486,26.2988,26.332,73000.0
2010-07-27 12:30:00,31.72,31.75,31.71,31.75,94400.0,26.332,26.3569,26.3237,26.3569,94400.0
2010-07-27 12:40:00,31.75,31.76,31.71,31.71,85400.0,26.3569,26.3652,26.3237,26.3237,85400.0
2010-07-27 12:50:00,31.71,31.76,31.71,31.73,118400.0,26.3237,26.3652,26.3237,26.3403,118400.0
2010-07-27 13:00:00,31.72,31.75,31.72,31.74,87400.0,26.332,26.3569,26.332,26.3486,87400.0
2010-07-27 13:10:00,31.75,31.76,31.72,31.75,108600.0,26.3569,26.3652,26.332,26.3569,108600.0
2010-07-27 13:20:00,31.76,31.76,31.73,31.74,82600.0,26.3652,26.3652,26.3403,26.3486,82600.0
2010-07-27 13:30:00,31.74,31.74,31.68,31.69,96200.0,26.3486,26.3486,26.2988,26.3071,96200.0
2010-07-27 13:40:00,31.68,31.79,31.65,31.78,154600.0,26.2988,26.3901,26.2739,26.3818,154600.0
2010-07-27 13:50:00,31.78,31.8,31.74,31.78,66000.0,26.3818,26.3984,26.3486,26.3818,66000.0
2010-07-27 14:00:00,31.77,31.81,31.75,31.81,246000.0,26.3735,26.4067,26.3569,26.4067,246000.0
2010-07-27 14:10:00,31.81,31.89,31.77,31.89,151600.0,26.4067,26.4731,26.3735,26.4731,151600.0
2010-07-27 14:20:00,31.88,31.9,31.84,31.9,91400.0,26.4648,26.4814,26.4316,26.4814,91400.0
2010-07-27 14:30:00,31.9,31.91,31.77,31.78,79400.0,26.4814,26.4897,26.3735,26.3818,79400.0
2010-07-27 14:40:00,31.79,31.85,31.79,31.83,73200.0,26.3901,26.4399,26.3901,26.4233,73200.0
2010-07-27 14:50:00,31.82,31.84,31.75,31.78,95600.0,26.415,26.4316,26.3569,26.3818,95600.0
2010-07-27 15:00:00,31.77,31.8,31.75,31.8,65800.0,26.3735,26.3984,26.3569,26.3984,65800.0
2010-07-27 15:10:00,31.8,31.85,31.79,31.83,103800.0,26.3984,26.4399,26.3901,26.4233,103800.0
2010-07-27 15:20:00,31.83,31.83,31.8,31.83,124000.0,26.4233,26.4233,26.3984,26.4233,124000.0
2010-07-27 15:30:00,31.83,31.89,31.8,31.83,218800.0,26.4233,26.4731,26.3984,26.4233,218800.0
2010-07-27 15:40:00,31.82,31.84,31.75,31.75,224000.0,26.415,26.4316,26.3569,26.3569,224000.0
2010-07-27 15:50:00,31.75,31.76,31.68,31.72,391800.0,26.3569,26.3652,26.2988,26.332,391800.0
2010-07-28 09:30:00,31.68,31.68,31.45,31.5,63400.0,26.2988,26.2988,26.1078,26.1493,63400.0
2010-07-28 09:40:00,31.49,31.49,31.36,31.4,25200.0,26.141,26.141,26.0331,26.0663,25200.0
2010-07-28 09:50:00,31.4,31.44,31.32,31.44,21600.0,26.0663,26.0995,25.9999,26.0995,21600.0
2010-07-28 10:00:00,31.46,31.51,31.41,31.42,30400.0,26.1161,26.1576,26.0746,26.0829,30400.0
2010-07-28 10:10:00,31.43,31.45,31.34,31.43,43600.0,26.0912,26.1078,26.0165,26.0912,43600.0
2010-07-28 10:20:00,31.43,31.43,31.36,31.41,31800.0,26.0912,26.0912,26.0331,26.0746,31800.0
2010-07-28 10:30:00,31.4,31.41,31.32,31.37,59000.0,26.0663,26.0746,25.9999,26.0414,59000.0
2010-07-28 10:40:00,31.37,31.42,31.35,31.39,62000.0,26.0414,26.0829,26.0248,26.058,62000.0
2010-07-28 10:50:00,31.39,31.44,31.37,31.38,60200.0,26.058,26.0995,26.0414,26.0497,60200.0
2010-07-28 11:00:00,31.38,31.38,31.36,31.38,73200.0,26.0497,26.0497,26.0331,26.0497,73200.0
2010-07-28 11:10:00,31.39,31.47,31.38,31.39,59400.0,26.058,26.1244,26.0497,26.058,59400.0
2010-07-28 11:20:00,31.38,31.41,31.34,31.38,70000.0,26.0497,26.0746,26.0165,26.0497,70000.0
2010-07-28 11:30:00,31.37,31.4,31.35,31.35,29400.0,26.0414,26.0663,26.0248,26.0248,29400.0
2010-07-28 11:40:00,31.35,31.35,31.27,31.27,39800.0,26.0248,26.0248,25.9584,25.9584,39800.0
2010-07-28 11:50:00,31.28,31.28,31.23,31.25,39200.0,25.9667,25.9667,25.9252,25.9418,39200.0
2010-07-28 12:00:00,31.25,31.28,31.24,31.24,31200.0,25.9418,25.9667,25.9335,25.9335,31200.0
2010-07-28 12:10:00,31.24,31.31,31.23,31.31,30000.0,25.9335,25.9916,25.9252,25.9916,30000.0
2010-07-28 12:20:00,31.31,31.33,31.28,31.29,30400.0,25.9916,26.0082,25.9667,25.975,30400.0
2010-07-28 12:30:00,31.28,31.29,31.22,31.23,41200.0,25.9667,25.975,25.9169,25.9252,41200.0
2010-07-28 12:40:00,31.23,31.28,31.2,31.2,29000.0,25.9252,25.9667,25.9003,25.9003,29000.0
2010-07-28 12:50:00,31.19,31.24,31.17,31.24,53200.0,25.892,25.9335,25.8754,25.9335,53200.0
2010-07-28 13:00:00,31.24,31.31,31.24,31.31,58600.0,25.9335,25.9916,25.9335,25.9916,58600.0
2010-07-28 13:10:00,31.3,31.34,31.29,31.29,47800.0,25.9833,26.0165,25.975,25.975,47800.0
2010-07-28 13:20:00,31.28,31.29,31.22,31.27,42200.0,25.9667,25.975,25.9169,25.9584,42200.0
2010-07-28 13:30:00,31.27,31.27,31.22,31.22,23200.0,25.9584,25.9584,25.9169,25.9169,23200.0
2010-07-28 13:40:00,31.22,31.24,31.2,31.24,30800.0,25.9169,25.9335,25.9003,25.9335,30800.0
2010-07-28 13:50:00,31.24,31.27,31.22,31.23,25400.0,25.9335,25.9584,25.9169,25.9252,25400.0
2010-07-28 14:00:00,31.23,31.25,31.19,31.23,42600.0,25.9252,25.9418,25.892,25.9252,42600.0
2010-07-28 14:10:00,31.22,31.23,31.06,31.06,63000.0,25.9169,25.9252,25.7841,25.7841,63000.0
2010-07-28 14:20:00,31.06,31.11,31.05,31.11,53600.0,25.7841,25.8256,25.7758,25.8256,53600.0
2010-07-28 14:30:00,31.11,31.15,31.1,31.12,49000.0,25.8256,25.8588,25.8173,25.8339,49000.0
2010-07-28 14:40:00,31.13,31.14,31.06,31.07,53800.0,25.8422,25.8505,25.7841,25.7924,53800.0
2010-07-28 14:50:00,31.07,31.11,31.05,31.06,49600.0,25.7924,25.8256,25.7758,25.7841,49600.0
2010-07-28 15:00:00,31.06,31.08,30.98,30.98,63600.0,25.7841,25.8007,25.7177,25.7177,63600.0
2010-07-28 15:10:00,30.99,31.0,30.95,30.98,48200.0,25.726,25.7343,25.6928,25.7177,48200.0
2010-07-28 15:20:00,30.97,31.03,30.95,31.0,54600.0,25.7094,25.7592,25.6928,25.7343,54600.0
2010-07-28 15:30:00,31.0,31.05,31.0,31.0,83600.0,25.7343,25.7758,25.7343,25.7343,83600.0
2010-07-28 15:40:00,31.0,31.08,31.0,31.07,140600.0,25.7343,25.8007,25.7343,25.7924,140600.0
2010-07-28 15:50:00,31.07,31.08,30.99,31.02,285600.0,25.7924,25.8007,25.726,25.7509,285600.0
2010-07-29 09:30:00,31.11,31.46,31.11,31.44,63800.0,25.8256,26.1161,25.8256,26.0995,63800.0
2010-07-29 09:40:00,31.43,31.46,31.39,31.42,60200.0,26.0912,26.1161,26.058,26.0829,60200.0
2010-07-29 09:50:00,31.42,31.42,31.34,31.35,26200.0,26.0829,26.0829,26.0165,26.0248,26200.0
2010-07-29 10:00:00,31.34,31.35,31.28,31.3,85200.0,26.0165,26.0248,25.9667,25.9833,85200.0
2010-07-29 10:10:00,31.31,31.36,31.31,31.36,46000.0,25.9916,26.0331,25.9916,26.0331,46000.0
2010-07-29 10:20:00,31.35,31.35,31.24,31.32,70200.0,26.0248,26.0248,25.9335,25.9999,70200.0
2010-07-29 10:30:00,31.31,31.31,31.24,31.27,84200.0,25.9916,25.9916,25.9335,25.9584,84200.0
2010-07-29 10:40:00,31.27,31.28,31.24,31.27,61600.0,25.9584,25.9667,25.9335,25.9584,61600.0
2010-07-29 10:50:00,31.25,31.26,31.18,31.18,30000.0,25.9418,25.9501,25.8837,25.8837,30000.0
2010-07-29 11:00:00,31.2,31.22,31.13,31.15,95400.0,25.9003,25.9169,25.8422,25.8588,95400.0
2010-07-29 11:10:00,31.14,31.16,31.08,31.09,88000.0,25.8505,25.8671,25.8007,25.809,88000.0
2010-07-29 11:20:00,31.08,31.14,31.07,31.07,135600.0,25.8007,25.8505,25.7924,25.7924,135600.0
2010-07-29 11:30:00,31.07,31.09,30.99,31.07,149200.0,25.7924,25.809,25.726,25.7924,149200.0
2010-07-29 11:40:00,31.06,31.07,30.98,30.99,98000.0,25.7841,25.7924,25.7177,25.726,98000.0
2010-07-29 11:50:00,30.99,31.0,30.91,30.97,60200.0,25.726,25.7343,25.6596,25.7094,60200.0
2010-07-29 12:00:00,30.96,30.99,30.89,30.98,87600.0,25.7011,25.726,25.643,25.7177,87600.0
2010-07-29 12:10:00,30.98,31.1,30.98,31.1,32000.0,25.7177,25.8173,25.7177,25.8173,32000.0
2010-07-29 12:20:00,31.09,31.1,31.07,31.08,26600.0,25.809,25.8173,25.7924,25.8007,26600.0
2010-07-29 12:30:00,31.07,31.07,31.0,31.02,55600.0,25.7924,25.7924,25.7343,25.7509,55600.0
2010-07-29 12:40:00,31.02,31.03,30.98,31.02,47000.0,25.7509,25.7592,25.7177,25.7509,47000.0
2010-07-29 12:50:00,31.03,31.08,31.0,31.05,45400.0,25.7592,25.8007,25.7343,25.7758,45400.0
2010-07-29 13:00:00,31.05,31.16,31.04,31.15,54200.0,25.7758,25.8671,25.7675,25.8588,54200.0
2010-07-29 13:10:00,31.15,31.16,31.09,31.14,34200.0,25.8588,25.8671,25.809,25.8505,34200.0
2010-07-29 13:20:00,31.15,31.15,31.11,31.15,35400.0,25.8588,25.8588,25.8256,25.8588,35400.0
2010-07-29 13:30:00,31.16,31.2,31.15,31.18,48200.0,25.8671,25.9003,25.8588,25.8837,48200.0
2010-07-29 13:40:00,31.18,31.21,31.13,31.15,47400.0,25.8837,25.9086,25.8422,25.8588,47400.0
2010-07-29 13:50:00,31.16,31.16,31.11,31.11,25400.0,25.8671,25.8671,25.8256,25.8256,25400.0
2010-07-29 14:00:00,31.11,31.14,31.08,31.09,93800.0,25.8256,25.8505,25.8007,25.809,93800.0
2010-07-29 14:10:00,31.08,31.13,31.07,31.13,36200.0,25.8007,25.8422,25.7924,25.8422,36200.0
2010-07-29 14:20:00,31.14,31.15,31.11,31.14,82200.0,25.8505,25.8588,25.8256,25.8505,82200.0
2010-07-29 14:30:00,31.14,31.18,31.11,31.17,53400.0,25.8505,25.8837,25.8256,25.8754,53400.0
2010-07-29 14:40:00,31.17,31.24,31.16,31.24,63600.0,25.8754,25.9335,25.8671,25.9335,63600.0
2010-07-29 14:50:00,31.24,31.28,31.16,31.23,79800.0,25.9335,25.9667,25.8671,25.9252,79800.0
2010-07-29 15:00:00,31.22,31.23,31.14,31.15,94600.0,25.9169,25.9252,25.8505,25.8588,94600.0
2010-07-29 15:10:00,31.15,31.3,31.15,31.26,73400.0,25.8588,25.9833,25.8588,25.9501,73400.0
2010-07-29 15:20:00,31.27,31.31,31.24,31.3,89600.0,25.9584,25.9916,25.9335,25.9833,89600.0
2010-07-29 15:30:00,31.29,31.3,31.24,31.25,128200.0,25.975,25.9833,25.9335,25.9418,128200.0
2010-07-29 15:40:00,31.24,31.24,31.16,31.17,143600.0,25.9335,25.9335,25.8671,25.8754,143600.0
2010-07-29 15:50:00,31.18,31.23,31.16,31.17,278800.0,25.8837,25.9252,25.8671,25.8754,278800.0
2010-07-30 09:30:00,30.93,31.0,30.83,30.89,85400.0,25.6762,25.7343,25.5932,25.643,85400.0
2010-07-30 09:40:00,30.86,31.09,30.86,30.97,49400.0,25.6181,25.809,25.6181,25.7094,49400.0
2010-07-30 09:50:00,30.98,31.15,30.94,31.11,40800.0,25.7177,25.8588,25.6845,25.8256,40800.0
2010-07-30 10:00:00,31.11,31.11,31.07,31.08,39000.0,25.8256,25.8256,25.7924,25.8007,39000.0
2010-07-30 10:10:00,31.09,31.09,31.0,31.03,25400.0,25.809,25.809,25.7343,25.7592,25400.0
2010-07-30 10:20:00,31.03,31.04,30.9,30.99,137200.0,25.7592,25.7675,25.6513,25.726,137200.0
2010-07-30 10:30:00,30.99,31.05,30.99,31.02,49800.0,25.726,25.7758,25.726,25.7509,49800.0
2010-07-30 10:40:00,31.02,31.16,31.02,31.1,78600.0,25.7509,25.8671,25.7509,25.8173,78600.0
2010-07-30 10:50:00,31.1,31.1,30.97,31.03,169000.0,25.8173,25.8173,25.7094,25.7592,169000.0
2010-07-30 11:00:00,31.03,31.11,31.03,31.11,49000.0,25.7592,25.8256,25.7592,25.8256,49000.0
2010-07-30 11:10:00,31.11,31.13,31.04,31.06,71000.0,25.8256,25.8422,25.7675,25.7841,71000.0
2010-07-30 11:20:00,31.07,31.07,31.01,31.01,35200.0,25.7924,25.7924,25.7426,25.7426,35200.0
2010-07-30 11:30:00,31.02,31.1,31.02,31.07,39400.0,25.7509,25.8173,25.7509,25.7924,39400.0
2010-07-30 11:40:00,31.08,31.14,31.07,31.14,38600.0,25.8007,25.8505,25.7924,25.8505,38600.0
2010-07-30 11:50:00,31.14,31.18,31.11,31.17,39000.0,25.8505,25.8837,25.8256,25.8754,39000.0
2010-07-30 12:00:00,31.17,31.18,31.13,31.16,18600.0,25.8754,25.8837,25.8422,25.8671,18600.0
2010-07-30 12:10:00,31.16,31.18,31.11,31.14,76000.0,25.8671,25.8837,25.8256,25.8505,76000.0
2010-07-30 12:20:00,31.12,31.15,31.11,31.12,47800.0,25.8339,25.8588,25.8256,25.8339,47800.0
2010-07-30 12:30:00,31.11,31.17,31.11,31.17,55600.0,25.8256,25.8754,25.8256,25.8754,55600.0
2010-07-30 12:40:00,31.16,31.21,31.14,31.2,43800.0,25.8671,25.9086,25.8505,25.9003,43800.0
2010-07-30 12:50:00,31.2,31.22,31.16,31.16,29800.0,25.9003,25.9169,25.8671,25.8671,29800.0
2010-07-30 13:00:00,31.16,31.18,31.14,31.14,23800.0,25.8671,25.8837,25.8505,25.8505,23800.0
2010-07-30 13:10:00,31.14,31.15,31.06,31.08,50600.0,25.8505,25.8588,25.7841,25.8007,50600.0
2010-07-30 13:20:00,31.09,31.12,31.07,31.09,44800.0,25.809,25.8339,25.7924,25.809,44800.0
2010-07-30 13:30:00,31.09,31.11,31.01,31.01,47200.0,25.809,25.8256,25.7426,25.7426,47200.0
2010-07-30 13:40:00,31.02,31.07,31.02,31.06,20800.0,25.7509,25.7924,25.7509,25.7841,20800.0
2010-07-30 13:50:00,31.07,31.09,31.0,31.0,123800.0,25.7924,25.809,25.7343,25.7343,123800.0
2010-07-30 14:00:00,31.0,31.08,31.0,31.03,101200.0,25.7343,25.8007,25.7343,25.7592,101200.0
2010-07-30 14:10:00,31.03,31.13,31.03,31.12,32000.0,25.7592,25.8422,25.7592,25.8339,32000.0
2010-07-30 14:20:00,31.12,31.16,31.09,31.12,37800.0,25.8339,25.8671,25.809,25.8339,37800.0
2010-07-30 14:30:00,31.12,31.12,31.07,31.08,37200.0,25.8339,25.8339,25.7924,25.8007,37200.0
2010-07-30 14:40:00,31.08,31.14,31.08,31.11,57400.0,25.8007,25.8505,25.8007,25.8256,57400.0
2010-07-30 14:50:00,31.11,31.13,31.07,31.08,65800.0,25.8256,25.8422,25.7924,25.8007,65800.0
2010-07-30 15:00:00,31.09,31.13,31.06,31.13,60000.0,25.809,25.8422,25.7841,25.8422,60000.0
2010-07-30 15:10:00,31.13,31.2,31.13,31.18,73000.0,25.8422,25.9003,25.8422,25.8837,73000.0
2010-07-30 15:20:00,31.19,31.26,31.16,31.22,217000.0,25.892,25.9501,25.8671,25.9169,217000.0
2010-07-30 15:30:00,31.22,31.24,31.19,31.2,125000.0,25.9169,25.9335,25.892,25.9003,125000.0
2010-07-30 15:40:00,31.2,31.28,31.18,31.18,161800.0,25.9003,25.9667,25.8837,25.8837,161800.0
2010-07-30 15:50:00,31.18,31.22,31.11,31.13,351800.0,25.8837,25.9169,25.8256,25.8422,351800.0
2010-08-02 09:30:00,31.61,31.61,31.41,31.45,121000.0,26.2407,26.2407,26.0746,26.1078,121000.0
2010-08-02 09:40:00,31.45,31.46,31.36,31.42,71200.0,26.1078,26.1161,26.0331,26.0829,71200.0
2010-08-02 09:50:00,31.4,31.49,31.22,31.36,234200.0,26.0663,26.141,25.9169,26.0331,234200.0
2010-08-02 10:00:00,31.36,31.57,31.35,31.52,104400.0,26.0331,26.2075,26.0248,26.1659,104400.0
2010-08-02 10:10:00,31.52,31.6,31.51,31.59,65200.0,26.1659,26.2324,26.1576,26.2241,65200.0
2010-08-02 10:20:00,31.59,31.68,31.59,31.68,57000.0,26.2241,26.2988,26.2241,26.2988,57000.0
2010-08-02 10:30:00,31.68,31.72,31.65,31.71,69800.0,26.2988,26.332,26.2739,26.3237,69800.0
2010-08-02 10:40:00,31.71,31.76,31.7,31.75,42000.0,26.3237,26.3652,26.3154,26.3569,42000.0
2010-08-02 10:50:00,31.75,31.79,31.74,31.75,55400.0,26.3569,26.3901,26.3486,26.3569,55400.0
2010-08-02 11:00:00,31.74,31.78,31.7,31.78,166200.0,26.3486,26.3818,26.3154,26.3818,166200.0
2010-08-02 11:10:00,31.78,31.79,31.74,31.76,78800.0,26.3818,26.3901,26.3486,26.3652,78800.0
2010-08-02 11:20:00,31.76,31.78,31.66,31.68,202600.0,26.3652,26.3818,26.2822,26.2988,202600.0
2010-08-02 11:30:00,31.68,31.8,31.68,31.79,170600.0,26.2988,26.3984,26.2988,26.3901,170600.0
2010-08-02 11:40:00,31.79,31.8,31.73,31.77,82400.0,26.3901,26.3984,26.3403,26.3735,82400.0
2010-08-02 11:50:00,31.77,31.83,31.77,31.83,39400.0,26.3735,26.4233,26.3735,26.4233,39400.0
2010-08-02 12:00:00,31.83,31.84,31.8,31.83,28400.0,26.4233,26.4316,26.3984,26.4233,28400.0
2010-08-02 12:10:00,31.83,31.83,31.76,31.81,48200.0,26.4233,26.4233,26.3652,26.4067,48200.0
2010-08-02 12:20:00,31.81,31.81,31.78,31.79,46800.0,26.4067,26.4067,26.3818,26.3901,46800.0
2010-08-02 12:30:00,31.79,31.83,31.79,31.83,49000.0,26.3901,26.4233,26.3901,26.4233,49000.0
2010-08-02 12:40:00,31.82,31.86,31.82,31.84,50200.0,26.415,26.4482,26.415,26.4316,50200.0
2010-08-02 12:50:00,31.83,31.89,31.82,31.88,59400.0,26.4233,26.4731,26.415,26.4648,59400.0
2010-08-02 13:00:00,31.88,31.94,31.86,31.92,97600.0,26.4648,26.5146,26.4482,26.498,97600.0
2010-08-02 13:10:00,31.93,31.96,31.91,31.91,29600.0,26.5063,26.5312,26.4897,26.4897,29600.0
2010-08-02 13:20:00,31.91,31.92,31.86,31.86,61400.0,26.4897,26.498,26.4482,26.4482,61400.0
2010-08-02 13:30:00,31.85,31.85,31.79,31.83,55800.0,26.4399,26.4399,26.3901,26.4233,55800.0
2010-08-02 13:40:00,31.84,31.86,31.82,31.86,29000.0,26.4316,26.4482,26.415,26.4482,29000.0
2010-08-02 13:50:00,31.86,31.91,31.84,31.91,32000.0,26.4482,26.4897,26.4316,26.4897,32000.0
2010-08-02 14:00:00,31.91,31.96,31.9,31.96,62800.0,26.4897,26.5312,26.4814,26.5312,62800.0
2010-08-02 14:10:00,31.95,32.0,31.95,31.99,84600.0,26.5229,26.5644,26.5229,26.5561,84600.0
2010-08-02 14:20:00,31.99,32.02,31.96,32.02,61600.0,26.5561,26.581,26.5312,26.581,61600.0
2010-08-02 14:30:00,32.02,32.05,31.99,32.04,91000.0,26.581,26.6059,26.5561,26.5976,91000.0
2010-08-02 14:40:00,32.04,32.08,31.93,32.04,175000.0,26.5976,26.6308,26.5063,26.5976,175000.0
2010-08-02 14:50:00,32.04,32.04,31.98,31.98,78000.0,26.5976,26.5976,26.5478,26.5478,78000.0
2010-08-02 15:00:00,31.98,31.98,31.93,31.96,114600.0,26.5478,26.5478,26.5063,26.5312,114600.0
2010-08-02 15:10:00,31.95,31.95,31.89,31.9,78400.0,26.5229,26.5229,26.4731,26.4814,78400.0
2010-08-02 15:20:00,31.9,31.92,31.87,31.89,125400.0,26.4814,26.498,26.4565,26.4731,125400.0
2010-08-02 15:30:00,31.89,31.9,31.78,31.79,161800.0,26.4731,26.4814,26.3818,26.3901,161800.0
2010-08-02 15:40:00,31.79,31.79,31.71,31.71,276400.0,26.3901,26.3901,26.3237,26.3237,276400.0
2010-08-02 15:50:00,31.71,31.76,31.7,31.74,245400.0,26.3237,26.3652,26.3154,26.3486,245400.0
2010-08-03 09:30:00,31.7,31.74,31.31,31.43,74200.0,26.3154,26.3486,25.9916,26.0912,74200.0
2010-08-03 09:40:00,31.42,31.49,31.35,31.4,134800.0,26.0829,26.141,26.0248,26.0663,134800.0
2010-08-03 09:50:00,31.37,31.39,31.18,31.23,126400.0,26.0414,26.058,25.8837,25.9252,126400.0
2010-08-03 10:00:00,31.23,31.23,31.09,31.14,119200.0,25.9252,25.9252,25.809,25.8505,119200.0
2010-08-03 10:10:00,31.14,31.25,31.11,31.25,88400.0,25.8505,25.9418,25.8256,25.9418,88400.0
2010-08-03 10:20:00,31.25,31.25,31.18,31.25,85200.0,25.9418,25.9418,25.8837,25.9418,85200.0
2010-08-03 10:30:00,31.25,31.36,31.22,31.36,71600.0,25.9418,26.0331,25.9169,26.0331,71600.0
2010-08-03 10:40:00,31.36,31.46,31.3,31.41,291600.0,26.0331,26.1161,25.9833,26.0746,291600.0
2010-08-03 10:50:00,31.41,31.51,31.41,31.48,64600.0,26.0746,26.1576,26.0746,26.1327,64600.0
2010-08-03 11:00:00,31.48,31.49,31.44,31.46,47400.0,26.1327,26.141,26.0995,26.1161,47400.0
2010-08-03 11:10:00,31.45,31.46,31.36,31.39,177800.0,26.1078,26.1161,26.0331,26.058,177800.0
2010-08-03 11:20:00,31.4,31.4,31.2,31.3,274800.0,26.0663,26.0663,25.9003,25.9833,274800.0
2010-08-03 11:30:00,31.3,31.3,31.24,31.28,74000.0,25.9833,25.9833,25.9335,25.9667,74000.0
2010-08-03 11:40:00,31.27,31.29,31.22,31.25,47200.0,25.9584,25.975,25.9169,25.9418,47200.0
2010-08-03 11:50:00,31.25,31.33,31.25,31.28,29600.0,25.9418,26.0082,25.9418,25.9667,29600.0
2010-08-03 12:00:00,31.28,31.28,31.22,31.23,21600.0,25.9667,25.9667,25.9169,25.9252,21600.0
2010-08-03 12:10:00,31.23,31.31,31.22,31.3,31400.0,25.9252,25.9916,25.9169,25.9833,31400.0
2010-08-03 12:20:00,31.3,31.35,31.27,31.32,39600.0,25.9833,26.0248,25.9584,25.9999,39600.0
2010-08-03 12:30:00,31.31,31.38,31.3,31.37,54000.0,25.9916,26.0497,25.9833,26.0414,54000.0
2010-08-03 12:40:00,31.37,31.43,31.36,31.41,51200.0,26.0414,26.0912,26.0331,26.0746,51200.0
2010-08-03 12:50:00,31.41,31.44,31.4,31.43,50600.0,26.0746,26.0995,26.0663,26.0912,50600.0
2010-08-03 13:00:00,31.43,31.43,31.35,31.38,66400.0,26.0912,26.0912,26.0248,26.0497,66400.0
2010-08-03 13:10:00,31.37,31.43,31.36,31.43,32800.0,26.0414,26.0912,26.0331,26.0912,32800.0
2010-08-03 13:20:00,31.43,31.45,31.41,31.42,30000.0,26.0912,26.1078,26.0746,26.0829,30000.0
2010-08-03 13:30:00,31.42,31.45,31.41,31.43,34600.0,26.0829,26.1078,26.0746,26.0912,34600.0
2010-08-03 13:40:00,31.42,31.45,31.42,31.43,28600.0,26.0829,26.1078,26.0829,26.0912,28600.0
2010-08-03 13:50:00,31.44,31.45,31.42,31.43,65400.0,26.0995,26.1078,26.0829,26.0912,65400.0
2010-08-03 14:00:00,31.43,31.43,31.4,31.43,31200.0,26.0912,26.0912,26.0663,26.0912,31200.0
2010-08-03 14:10:00,31.43,31.45,31.42,31.43,69600.0,26.0912,26.1078,26.0829,26.0912,69600.0
2010-08-03 14:20:00,31.43,31.44,31.4,31.44,29000.0,26.0912,26.0995,26.0663,26.0995,29000.0
2010-08-03 14:30:00,31.44,31.45,31.37,31.39,65400.0,26.0995,26.1078,26.0414,26.058,65400.0
2010-08-03 14:40:00,31.4,31.4,31.35,31.36,44800.0,26.0663,26.0663,26.0248,26.0331,44800.0
2010-08-03 14:50:00,31.35,31.39,31.35,31.36,51200.0,26.0248,26.058,26.0248,26.0331,51200.0
2010-08-03 15:00:00,31.36,31.39,31.35,31.38,50200.0,26.0331,26.058,26.0248,26.0497,50200.0
2010-08-03 15:10:00,31.38,31.42,31.38,31.38,79800.0,26.0497,26.0829,26.0497,26.0497,79800.0
2010-08-03 15:20:00,31.38,31.39,31.31,31.32,66000.0,26.0497,26.058,25.9916,25.9999,66000.0
2010-08-03 15:30:00,31.33,31.39,31.33,31.38,102000.0,26.0082,26.058,26.0082,26.0497,102000.0
2010-08-03 15:40:00,31.38,31.43,31.34,31.39,145400.0,26.0497,26.0912,26.0165,26.058,145400.0
2010-08-03 15:50:00,31.39,31.4,31.34,31.39,215600.0,26.058,26.0663,26.0165,26.058,215600.0
2010-08-04 09:30:00,31.52,31.53,31.42,31.43,31400.0,26.1659,26.1742,26.0829,26.0912,31400.0
2010-08-04 09:40:00,31.45,31.55,31.4,31.45,180400.0,26.1078,26.1909,26.0663,26.1078,180400.0
2010-08-04 09:50:00,31.43,31.56,31.43,31.56,27400.0,26.0912,26.1992,26.0912,26.1992,27400.0
2010-08-04 10:00:00,31.58,31.68,31.55,31.55,93400.0,26.2158,26.2988,26.1909,26.1909,93400.0
2010-08-04 10:10:00,31.55,31.57,31.46,31.49,134000.0,26.1909,26.2075,26.1161,26.141,134000.0
2010-08-04 10:20:00,31.49,31.52,31.48,31.51,67600.0,26.141,26.1659,26.1327,26.1576,67600.0
2010-08-04 10:30:00,31.51,31.52,31.45,31.47,54600.0,26.1576,26.1659,26.1078,26.1244,54600.0
2010-08-04 10:40:00,31.47,31.52,31.46,31.46,88200.0,26.1244,26.1659,26.1161,26.1161,88200.0
2010-08-04 10:50:00,31.46,31.5,31.44,31.5,45400.0,26.1161,26.1493,26.0995,26.1493,45400.0
2010-08-04 11:00:00,31.5,31.51,31.48,31.5,55800.0,26.1493,26.1576,26.1327,26.1493,55800.0
2010-08-04 11:10:00,31.5,31.52,31.49,31.52,43400.0,26.1493,26.1659,26.141,26.1659,43400.0
2010-08-04 11:20:00,31.52,31.59,31.5,31.58,53400.0,26.1659,26.2241,26.1493,26.2158,53400.0
2010-08-04 11:30:00,31.58,31.6,31.58,31.59,55800.0,26.2158,26.2324,26.2158,26.2241,55800.0
2010-08-04 11:40:00,31.59,31.6,31.56,31.58,119600.0,26.2241,26.2324,26.1992,26.2158,119600.0
2010-08-04 11:50:00,31.58,31.59,31.53,31.54,106000.0,26.2158,26.2241,26.1742,26.1826,106000.0
2010-08-04 12:00:00,31.54,31.57,31.54,31.57,27800.0,26.1826,26.2075,26.1826,26.2075,27800.0
2010-08-04 12:10:00,31.58,31.58,31.55,31.56,44200.0,26.2158,26.2158,26.1909,26.1992,44200.0
2010-08-04 12:20:00,31.55,31.58,31.55,31.58,90000.0,26.1909,26.2158,26.1909,26.2158,90000.0
2010-08-04 12:30:00,31.57,31.62,31.57,31.6,26400.0,26.2075,26.249,26.2075,26.2324,26400.0
2010-08-04 12:40:00,31.6,31.61,31.55,31.6,59600.0,26.2324,26.2407,26.1909,26.2324,59600.0
2010-08-04 12:50:00,31.6,31.61,31.56,31.6,44000.0,26.2324,26.2407,26.1992,26.2324,44000.0
2010-08-04 13:00:00,31.59,31.61,31.56,31.56,40800.0,26.2241,26.2407,26.1992,26.1992,40800.0
2010-08-04 13:10:00,31.56,31.56,31.54,31.56,22400.0,26.1992,26.1992,26.1826,26.1992,22400.0
2010-08-04 13:20:00,31.56,31.6,31.56,31.6,28000.0,26.1992,26.2324,26.1992,26.2324,28000.0
2010-08-04 13:30:00,31.6,31.61,31.57,31.6,46800.0,26.2324,26.2407,26.2075,26.2324,46800.0
2010-08-04 13:40:00,31.6,31.62,31.58,31.62,39800.0,26.2324,26.249,26.2158,26.249,39800.0
2010-08-04 13:50:00,31.62,31.62,31.57,31.61,33400.0,26.249,26.249,26.2075,26.2407,33400.0
2010-08-04 14:00:00,31.61,31.7,31.61,31.68,59400.0,26.2407,26.3154,26.2407,26.2988,59400.0
2010-08-04 14:10:00,31.68,31.68,31.66,31.66,69800.0,26.2988,26.2988,26.2822,26.2822,69800.0
2010-08-04 14:20:00,31.66,31.67,31.63,31.66,50200.0,26.2822,26.2905,26.2573,26.2822,50200.0
2010-08-04 14:30:00,31.66,31.7,31.65,31.68,42800.0,26.2822,26.3154,26.2739,26.2988,42800.0
2010-08-04 14:40:00,31.67,31.75,31.67,31.75,51800.0,26.2905,26.3569,26.2905,26.3569,51800.0
2010-08-04 14:50:00,31.75,31.75,31.73,31.74,38000.0,26.3569,26.3569,26.3403,26.3486,38000.0
2010-08-04 15:00:00,31.74,31.75,31.71,31.72,102800.0,26.3486,26.3569,26.3237,26.332,102800.0
2010-08-04 15:10:00,31.72,31.77,31.72,31.73,76000.0,26.332,26.3735,26.332,26.3403,76000.0
2010-08-04 15:20:00,31.73,31.74,31.7,31.71,102600.0,26.3403,26.3486,26.3154,26.3237,102600.0
2010-08-04 15:30:00,31.72,31.73,31.67,31.68,103400.0,26.332,26.3403,26.2905,26.2988,103400.0
2010-08-04 15:40:00,31.68,31.74,31.68,31.71,98200.0,26.2988,26.3486,26.2988,26.3237,98200.0
2010-08-04 15:50:00,31.71,31.72,31.63,31.65,259400.0,26.3237,26.332,26.2573,26.2739,259400.0
2010-08-05 09:30:00,31.49,31.62,31.38,31.52,67000.0,26.141,26.249,26.0497,26.1659,67000.0
2010-08-05 09:40:00,31.52,31.52,31.45,31.48,40200.0,26.1659,26.1659,26.1078,26.1327,40200.0
2010-08-05 09:50:00,31.48,31.74,31.47,31.72,95200.0,26.1327,26.3486,26.1244,26.332,95200.0
2010-08-05 10:00:00,31.72,31.78,31.65,31.65,69600.0,26.332,26.3818,26.2739,26.2739,69600.0
2010-08-05 10:10:00,31.64,31.68,31.61,31.64,49200.0,26.2656,26.2988,26.2407,26.2656,49200.0
2010-08-05 10:20:00,31.63,31.7,31.61,31.67,53800.0,26.2573,26.3154,26.2407,26.2905,53800.0
2010-08-05 10:30:00,31.68,31.73,31.66,31.72,55200.0,26.2988,26.3403,26.2822,26.332,55200.0
2010-08-05 10:40:00,31.73,31.73,31.64,31.71,40400.0,26.3403,26.3403,26.2656,26.3237,40400.0
2010-08-05 10:50:00,31.71,31.73,31.66,31.73,71000.0,26.3237,26.3403,26.2822,26.3403,71000.0
2010-08-05 11:00:00,31.72,31.75,31.68,31.75,61600.0,26.332,26.3569,26.2988,26.3569,61600.0
2010-08-05 11:10:00,31.75,31.78,31.72,31.73,46200.0,26.3569,26.3818,26.332,26.3403,46200.0
2010-08-05 11:20:00,31.73,31.75,31.66,31.75,44000.0,26.3403,26.3569,26.2822,26.3569,44000.0
2010-08-05 11:30:00,31.74,31.74,31.68,31.7,47200.0,26.3486,26.3486,26.2988,26.3154,47200.0
2010-08-05 11:40:00,31.72,31.8,31.72,31.74,103800.0,26.332,26.3984,26.332,26.3486,103800.0
2010-08-05 11:50:00,31.73,31.8,31.73,31.73,50400.0,26.3403,26.3984,26.3403,26.3403,50400.0
2010-08-05 12:00:00,31.73,31.8,31.72,31.78,37200.0,26.3403,26.3984,26.332,26.3818,37200.0
2010-08-05 12:10:00,31.78,31.83,31.77,31.8,86800.0,26.3818,26.4233,26.3735,26.3984,86800.0
2010-08-05 12:20:00,31.8,31.84,31.79,31.82,52200.0,26.3984,26.4316,26.3901,26.415,52200.0
2010-08-05 12:30:00,31.82,31.84,31.75,31.79,116200.0,26.415,26.4316,26.3569,26.3901,116200.0
2010-08-05 12:40:00,31.79,31.86,31.78,31.86,40400.0,26.3901,26.4482,26.3818,26.4482,40400.0
2010-08-05 12:50:00,31.85,31.91,31.82,31.89,62800.0,26.4399,26.4897,26.415,26.4731,62800.0
2010-08-05 13:00:00,31.89,31.89,31.81,31.81,75200.0,26.4731,26.4731,26.4067,26.4067,75200.0
2010-08-05 13:10:00,31.81,31.85,31.8,31.82,76800.0,26.4067,26.4399,26.3984,26.415,76800.0
2010-08-05 13:20:00,31.81,31.83,31.78,31.78,47800.0,26.4067,26.4233,26.3818,26.3818,47800.0
2010-08-05 13:30:00,31.78,31.8,31.74,31.74,69600.0,26.3818,26.3984,26.3486,26.3486,69600.0
2010-08-05 13:40:00,31.74,31.77,31.72,31.75,45600.0,26.3486,26.3735,26.332,26.3569,45600.0
2010-08-05 13:50:00,31.75,31.77,31.72,31.75,40800.0,26.3569,26.3735,26.332,26.3569,40800.0
2010-08-05 14:00:00,31.75,31.75,31.68,31.68,55400.0,26.3569,26.3569,26.2988,26.2988,55400.0
2010-08-05 14:10:00,31.68,31.73,31.67,31.69,46800.0,26.2988,26.3403,26.2905,26.3071,46800.0
2010-08-05 14:20:00,31.69,31.72,31.68,31.7,49400.0,26.3071,26.332,26.2988,26.3154,49400.0
2010-08-05 14:30:00,31.69,31.71,31.66,31.66,55000.0,26.3071,26.3237,26.2822,26.2822,55000.0
2010-08-05 14:40:00,31.67,31.7,31.66,31.68,44800.0,26.2905,26.3154,26.2822,26.2988,44800.0
2010-08-05 14:50:00,31.68,31.71,31.64,31.64,65200.0,26.2988,26.3237,26.2656,26.2656,65200.0
2010-08-05 15:00:00,31.64,31.74,31.64,31.7,143200.0,26.2656,26.3486,26.2656,26.3154,143200.0
2010-08-05 15:10:00,31.7,31.74,31.67,31.7,67000.0,26.3154,26.3486,26.2905,26.3154,67000.0
2010-08-05 15:20:00,31.7,31.77,31.65,31.65,193000.0,26.3154,26.3735,26.2739,26.2739,193000.0
2010-08-05 15:30:00,31.65,31.69,31.63,31.64,91200.0,26.2739,26.3071,26.2573,26.2656,91200.0
2010-08-05 15:40:00,31.64,31.68,31.59,31.64,175200.0,26.2656,26.2988,26.2241,26.2656,175200.0
2010-08-05 15:50:00,31.63,31.66,31.59,31.65,163200.0,26.2573,26.2822,26.2241,26.2739,163200.0
2010-08-06 09:30:00,31.35,31.7,31.27,31.61,68400.0,26.0248,26.3154,25.9584,26.2407,68400.0
2010-08-06 09:40:00,31.61,31.66,31.6,31.64,65000.0,26.2407,26.2822,26.2324,26.2656,65000.0
2010-08-06 09:50:00,31.65,31.84,31.65,31.83,40400.0,26.2739,26.4316,26.2739,26.4233,40400.0
2010-08-06 10:00:00,31.84,31.86,31.75,31.76,65800.0,26.4316,26.4482,26.3569,26.3652,65800.0
2010-08-06 10:10:00,31.78,31.81,31.71,31.77,40600.0,26.3818,26.4067,26.3237,26.3735,40600.0
2010-08-06 10:20:00,31.79,31.79,31.67,31.75,39200.0,26.3901,26.3901,26.2905,26.3569,39200.0
2010-08-06 10:30:00,31.74,31.76,31.66,31.67,39000.0,26.3486,26.3652,26.2822,26.2905,39000.0
2010-08-06 10:40:00,31.67,31.67,31.46,31.49,57200.0,26.2905,26.2905,26.1161,26.141,57200.0
2010-08-06 10:50:00,31.48,31.48,31.35,31.38,66200.0,26.1327,26.1327,26.0248,26.0497,66200.0
2010-08-06 11:00:00,31.37,31.42,31.33,31.38,135400.0,26.0414,26.0829,26.0082,26.0497,135400.0
2010-08-06 11:10:00,31.39,31.5,31.39,31.47,75400.0,26.058,26.1493,26.058,26.1244,75400.0
2010-08-06 11:20:00,31.47,31.49,31.41,31.43,49400.0,26.1244,26.141,26.0746,26.0912,49400.0
2010-08-06 11:30:00,31.43,31.46,31.4,31.46,42000.0,26.0912,26.1161,26.0663,26.1161,42000.0
2010-08-06 11:40:00,31.45,31.48,31.43,31.45,37400.0,26.1078,26.1327,26.0912,26.1078,37400.0
2010-08-06 11:50:00,31.45,31.48,31.4,31.46,111200.0,26.1078,26.1327,26.0663,26.1161,111200.0
2010-08-06 12:00:00,31.47,31.47,31.38,31.42,34800.0,26.1244,26.1244,26.0497,26.0829,34800.0
2010-08-06 12:10:00,31.41,31.46,31.4,31.43,33000.0,26.0746,26.1161,26.0663,26.0912,33000.0
2010-08-06 12:20:00,31.43,31.46,31.41,31.45,103000.0,26.0912,26.1161,26.0746,26.1078,103000.0
2010-08-06 12:30:00,31.44,31.47,31.43,31.47,28600.0,26.0995,26.1244,26.0912,26.1244,28600.0
2010-08-06 12:40:00,31.47,31.49,31.45,31.45,30600.0,26.1244,26.141,26.1078,26.1078,30600.0
2010-08-06 12:50:00,31.45,31.47,31.43,31.44,43800.0,26.1078,26.1244,26.0912,26.0995,43800.0
2010-08-06 13:00:00,31.44,31.49,31.43,31.48,64000.0,26.0995,26.141,26.0912,26.1327,64000.0
2010-08-06 13:10:00,31.48,31.49,31.44,31.46,53200.0,26.1327,26.141,26.0995,26.1161,53200.0
2010-08-06 13:20:00,31.45,31.5,31.44,31.48,42400.0,26.1078,26.1493,26.0995,26.1327,42400.0
2010-08-06 13:30:00,31.49,31.55,31.48,31.51,79400.0,26.141,26.1909,26.1327,26.1576,79400.0
2010-08-06 13:40:00,31.5,31.57,31.5,31.54,66600.0,26.1493,26.2075,26.1493,26.1826,66600.0
2010-08-06 13:50:00,31.53,31.54,31.5,31.54,39800.0,26.1742,26.1826,26.1493,26.1826,39800.0
2010-08-06 14:00:00,31.54,31.58,31.5,31.57,58200.0,26.1826,26.2158,26.1493,26.2075,58200.0
2010-08-06 14:10:00,31.57,31.61,31.55,31.59,43000.0,26.2075,26.2407,26.1909,26.2241,43000.0
2010-08-06 14:20:00,31.59,31.64,31.57,31.64,21200.0,26.2241,26.2656,26.2075,26.2656,21200.0
2010-08-06 14:30:00,31.64,31.65,31.6,31.61,42800.0,26.2656,26.2739,26.2324,26.2407,42800.0
2010-08-06 14:40:00,31.61,31.67,31.6,31.66,63400.0,26.2407,26.2905,26.2324,26.2822,63400.0
2010-08-06 14:50:00,31.66,31.73,31.66,31.71,109400.0,26.2822,26.3403,26.2822,26.3237,109400.0
2010-08-06 15:00:00,31.71,31.73,31.68,31.71,66000.0,26.3237,26.3403,26.2988,26.3237,66000.0
2010-08-06 15:10:00,31.71,31.72,31.67,31.71,49200.0,26.3237,26.332,26.2905,26.3237,49200.0
2010-08-06 15:20:00,31.71,31.76,31.7,31.73,50000.0,26.3237,26.3652,26.3154,26.3403,50000.0
2010-08-06 15:30:00,31.73,31.73,31.7,31.72,101400.0,26.3403,26.3403,26.3154,26.332,101400.0
2010-08-06 15:40:00,31.72,31.77,31.7,31.76,106200.0,26.332,26.3735,26.3154,26.3652,106200.0
2010-08-06 15:50:00,31.77,31.77,31.7,31.74,204000.0,26.3735,26.3735,26.3154,26.3486,204000.0
2010-08-09 09:30:00,31.83,32.15,31.83,32.0,74600.0,26.4233,26.6889,26.4233,26.5644,74600.0
2010-08-09 09:40:00,31.99,31.99,31.83,31.93,16800.0,26.5561,26.5561,26.4233,26.5063,16800.0
2010-08-09 09:50:00,31.92,31.98,31.91,31.92,11800.0,26.498,26.5478,26.4897,26.498,11800.0
2010-08-09 10:00:00,31.91,32.02,31.91,32.0,16400.0,26.4897,26.581,26.4897,26.5644,16400.0
2010-08-09 10:10:00,32.0,32.0,31.98,31.98,23200.0,26.5644,26.5644,26.5478,26.5478,23200.0
2010-08-09 10:20:00,31.98,31.98,31.88,31.9,40800.0,26.5478,26.5478,26.4648,26.4814,40800.0
2010-08-09 10:30:00,31.9,31.95,31.89,31.91,22800.0,26.4814,26.5229,26.4731,26.4897,22800.0
2010-08-09 10:40:00,31.91,31.95,31.9,31.95,27200.0,26.4897,26.5229,26.4814,26.5229,27200.0
2010-08-09 10:50:00,31.95,31.96,31.91,31.95,37400.0,26.5229,26.5312,26.4897,26.5229,37400.0
2010-08-09 11:00:00,31.95,31.96,31.91,31.92,28400.0,26.5229,26.5312,26.4897,26.498,28400.0
2010-08-09 11:10:00,31.91,31.96,31.86,31.88,154200.0,26.4897,26.5312,26.4482,26.4648,154200.0
2010-08-09 11:20:00,31.88,31.91,31.87,31.9,62400.0,26.4648,26.4897,26.4565,26.4814,62400.0
2010-08-09 11:30:00,31.89,31.93,31.87,31.9,130600.0,26.4731,26.5063,26.4565,26.4814,130600.0
2010-08-09 11:40:00,31.9,31.93,31.9,31.92,41400.0,26.4814,26.5063,26.4814,26.498,41400.0
2010-08-09 11:50:00,31.92,31.93,31.9,31.92,28000.0,26.498,26.5063,26.4814,26.498,28000.0
2010-08-09 12:00:00,31.91,31.99,31.91,31.98,32200.0,26.4897,26.5561,26.4897,26.5478,32200.0
2010-08-09 12:10:00,31.99,32.06,31.99,32.04,62200.0,26.5561,26.6142,26.5561,26.5976,62200.0
2010-08-09 12:20:00,32.04,32.06,32.01,32.02,19200.0,26.5976,26.6142,26.5727,26.581,19200.0
2010-08-09 12:30:00,32.02,32.02,31.97,31.97,21600.0,26.581,26.581,26.5395,26.5395,21600.0
2010-08-09 12:40:00,31.97,32.01,31.96,31.99,22800.0,26.5395,26.5727,26.5312,26.5561,22800.0
2010-08-09 12:50:00,32.0,32.02,31.98,32.0,19800.0,26.5644,26.581,26.5478,26.5644,19800.0
2010-08-09 13:00:00,32.0,32.02,31.99,32.02,18600.0,26.5644,26.581,26.5561,26.581,18600.0
2010-08-09 13:10:00,32.01,32.05,32.0,32.04,53200.0,26.5727,26.6059,26.5644,26.5976,53200.0
2010-08-09 13:20:00,32.04,32.04,31.95,31.98,51200.0,26.5976,26.5976,26.5229,26.5478,51200.0
2010-08-09 13:30:00,31.97,31.99,31.97,31.98,11400.0,26.5395,26.5561,26.5395,26.5478,11400.0
2010-08-09 13:40:00,31.98,32.01,31.96,32.0,19600.0,26.5478,26.5727,26.5312,26.5644,19600.0
2010-08-09 13:50:00,32.01,32.05,31.98,32.04,112600.0,26.5727,26.6059,26.5478,26.5976,112600.0
2010-08-09 14:00:00,32.03,32.05,32.02,32.04,13600.0,26.5893,26.6059,26.581,26.5976,13600.0
2010-08-09 14:10:00,32.04,32.04,31.97,31.97,25000.0,26.5976,26.5976,26.5395,26.5395,25000.0
2010-08-09 14:20:00,31.97,31.98,31.96,31.97,23200.0,26.5395,26.5478,26.5312,26.5395,23200.0
2010-08-09 14:30:00,31.97,32.03,31.96,32.02,38000.0,26.5395,26.5893,26.5312,26.581,38000.0
2010-08-09 14:40:00,32.02,32.06,31.99,32.04,113600.0,26.581,26.6142,26.5561,26.5976,113600.0
2010-08-09 14:50:00,32.04,32.04,31.98,32.0,43600.0,26.5976,26.5976,26.5478,26.5644,43600.0
2010-08-09 15:00:00,32.0,32.01,31.94,31.95,48400.0,26.5644,26.5727,26.5146,26.5229,48400.0
2010-08-09 15:10:00,31.95,31.96,31.93,31.95,38400.0,26.5229,26.5312,26.5063,26.5229,38400.0
2010-08-09 15:20:00,31.94,31.97,31.94,31.97,36000.0,26.5146,26.5395,26.5146,26.5395,36000.0
2010-08-09 15:30:00,31.97,31.99,31.96,31.96,50600.0,26.5395,26.5561,26.5312,26.5312,50600.0
2010-08-09 15:40:00,31.96,32.0,31.96,31.99,89400.0,26.5312,26.5644,26.5312,26.5561,89400.0
2010-08-09 15:50:00,31.99,32.0,31.92,31.96,126000.0,26.5561,26.5644,26.498,26.5312,126000.0
2010-08-10 09:30:00,31.65,31.68,31.53,31.54,27000.0,26.2739,26.2988,26.1742,26.1826,27000.0
2010-08-10 09:40:00,31.53,31.53,31.4,31.5,34800.0,26.1742,26.1742,26.0663,26.1493,34800.0
2010-08-10 09:50:00,31.51,31.54,31.45,31.54,30800.0,26.1576,26.1826,26.1078,26.1826,30800.0
2010-08-10 10:00:00,31.53,31.59,31.49,31.57,19200.0,26.1742,26.2241,26.141,26.2075,19200.0
2010-08-10 10:10:00,31.57,31.66,31.57,31.63,23400.0,26.2075,26.2822,26.2075,26.2573,23400.0
2010-08-10 10:20:00,31.63,31.67,31.58,31.58,76200.0,26.2573,26.2905,26.2158,26.2158,76200.0
2010-08-10 10:30:00,31.58,31.58,31.5,31.5,38000.0,26.2158,26.2158,26.1493,26.1493,38000.0
2010-08-10 10:40:00,31.51,31.55,31.5,31.5,29800.0,26.1576,26.1909,26.1493,26.1493,29800.0
2010-08-10 10:50:00,31.49,31.5,31.46,31.46,25200.0,26.141,26.1493,26.1161,26.1161,25200.0
2010-08-10 11:00:00,31.46,31.51,31.46,31.47,78600.0,26.1161,26.1576,26.1161,26.1244,78600.0
2010-08-10 11:10:00,31.46,31.52,31.46,31.49,87800.0,26.1161,26.1659,26.1161,26.141,87800.0
2010-08-10 11:20:00,31.49,31.5,31.48,31.49,66800.0,26.141,26.1493,26.1327,26.141,66800.0
2010-08-10 11:30:00,31.48,31.53,31.48,31.53,53200.0,26.1327,26.1742,26.1327,26.1742,53200.0
2010-08-10 11:40:00,31.52,31.53,31.46,31.47,48600.0,26.1659,26.1742,26.1161,26.1244,48600.0
2010-08-10 11:50:00,31.47,31.49,31.43,31.45,53000.0,26.1244,26.141,26.0912,26.1078,53000.0
2010-08-10 12:00:00,31.46,31.48,31.43,31.44,103400.0,26.1161,26.1327,26.0912,26.0995,103400.0
2010-08-10 12:10:00,31.44,31.47,31.43,31.45,37200.0,26.0995,26.1244,26.0912,26.1078,37200.0
2010-08-10 12:20:00,31.45,31.46,31.43,31.45,29800.0,26.1078,26.1161,26.0912,26.1078,29800.0
2010-08-10 12:30:00,31.45,31.46,31.43,31.46,37400.0,26.1078,26.1161,26.0912,26.1161,37400.0
2010-08-10 12:40:00,31.46,31.48,31.44,31.47,26600.0,26.1161,26.1327,26.0995,26.1244,26600.0
2010-08-10 12:50:00,31.47,31.49,31.44,31.47,36200.0,26.1244,26.141,26.0995,26.1244,36200.0
2010-08-10 13:00:00,31.48,31.5,31.47,31.47,21400.0,26.1327,26.1493,26.1244,26.1244,21400.0
2010-08-10 13:10:00,31.47,31.48,31.45,31.47,30800.0,26.1244,26.1327,26.1078,26.1244,30800.0
2010-08-10 13:20:00,31.46,31.47,31.42,31.46,35200.0,26.1161,26.1244,26.0829,26.1161,35200.0
2010-08-10 13:30:00,31.46,31.5,31.46,31.49,32200.0,26.1161,26.1493,26.1161,26.141,32200.0
2010-08-10 13:40:00,31.49,31.5,31.46,31.46,92000.0,26.141,26.1493,26.1161,26.1161,92000.0
2010-08-10 13:50:00,31.46,31.47,31.4,31.45,39200.0,26.1161,26.1244,26.0663,26.1078,39200.0
2010-08-10 14:00:00,31.45,31.49,31.44,31.46,46800.0,26.1078,26.141,26.0995,26.1161,46800.0
2010-08-10 14:10:00,31.46,31.57,31.39,31.48,154200.0,26.1161,26.2075,26.058,26.1327,154200.0
2010-08-10 14:20:00,31.47,31.53,31.46,31.5,216200.0,26.1244,26.1742,26.1161,26.1493,216200.0
2010-08-10 14:30:00,31.53,31.55,31.43,31.5,375400.0,26.1742,26.1909,26.0912,26.1493,375400.0
2010-08-10 14:40:00,31.5,31.56,31.47,31.47,256400.0,26.1493,26.1992,26.1244,26.1244,256400.0
2010-08-10 14:50:00,31.48,31.48,31.41,31.41,131800.0,26.1327,26.1327,26.0746,26.0746,131800.0
2010-08-10 15:00:00,31.42,31.56,31.42,31.54,202400.0,26.0829,26.1992,26.0829,26.1826,202400.0
2010-08-10 15:10:00,31.54,31.54,31.4,31.42,107200.0,26.1826,26.1826,26.0663,26.0829,107200.0
2010-08-10 15:20:00,31.42,31.5,31.38,31.47,82400.0,26.0829,26.1493,26.0497,26.1244,82400.0
2010-08-10 15:30:00,31.48,31.56,31.45,31.53,99200.0,26.1327,26.1992,26.1078,26.1742,99200.0
2010-08-10 15:40:00,31.53,31.61,31.53,31.56,126400.0,26.1742,26.2407,26.1742,26.1992,126400.0
2010-08-10 15:50:00,31.56,31.56,31.43,31.47,152600.0,26.1992,26.1992,26.0912,26.1244,152600.0
2010-08-11 09:30:00,30.88,31.0,30.74,30.9,58200.0,25.6347,25.7343,25.5184,25.6513,58200.0
2010-08-11 09:40:00,30.92,30.92,30.75,30.86,34600.0,25.6679,25.6679,25.5267,25.6181,34600.0
2010-08-11 09:50:00,30.87,30.93,30.84,30.86,61400.0,25.6264,25.6762,25.6015,25.6181,61400.0
2010-08-11 10:00:00,30.86,30.99,30.86,30.88,155600.0,25.6181,25.726,25.6181,25.6347,155600.0
2010-08-11 10:10:00,30.88,30.88,30.75,30.76,62200.0,25.6347,25.6347,25.5267,25.535,62200.0
2010-08-11 10:20:00,30.75,30.85,30.75,30.82,25200.0,25.5267,25.6098,25.5267,25.5849,25200.0
2010-08-11 10:30:00,30.82,30.83,30.77,30.82,50400.0,25.5849,25.5932,25.5433,25.5849,50400.0
2010-08-11 10:40:00,30.82,30.82,30.61,30.63,218000.0,25.5849,25.5849,25.4105,25.4271,218000.0
2010-08-11 10:50:00,30.63,30.64,30.58,30.6,126600.0,25.4271,25.4354,25.3856,25.4022,126600.0
2010-08-11 11:00:00,30.6,30.61,30.57,30.59,131400.0,25.4022,25.4105,25.3773,25.3939,131400.0
2010-08-11 11:10:00,30.59,30.59,30.54,30.55,62800.0,25.3939,25.3939,25.3524,25.3607,62800.0
2010-08-11 11:20:00,30.55,30.56,30.48,30.5,93800.0,25.3607,25.369,25.3026,25.3192,93800.0
2010-08-11 11:30:00,30.5,30.54,30.48,30.52,64400.0,25.3192,25.3524,25.3026,25.3358,64400.0
2010-08-11 11:40:00,30.53,30.6,30.53,30.58,54000.0,25.3441,25.4022,25.3441,25.3856,54000.0
2010-08-11 11:50:00,30.58,30.66,30.58,30.65,130200.0,25.3856,25.452,25.3856,25.4437,130200.0
2010-08-11 12:00:00,30.65,30.7,30.65,30.66,114200.0,25.4437,25.4852,25.4437,25.452,114200.0
2010-08-11 12:10:00,30.66,30.67,30.6,30.6,58400.0,25.452,25.4603,25.4022,25.4022,58400.0
2010-08-11 12:20:00,30.61,30.61,30.56,30.56,30800.0,25.4105,25.4105,25.369,25.369,30800.0
2010-08-11 12:30:00,30.57,30.57,30.51,30.53,51400.0,25.3773,25.3773,25.3275,25.3441,51400.0
2010-08-11 12:40:00,30.53,30.53,30.46,30.46,67400.0,25.3441,25.3441,25.286,25.286,67400.0
2010-08-11 12:50:00,30.46,30.46,30.32,30.36,114400.0,25.286,25.286,25.1698,25.203,114400.0
2010-08-11 13:00:00,30.36,30.38,30.33,30.35,129400.0,25.203,25.2196,25.1781,25.1947,129400.0
2010-08-11 13:10:00,30.36,30.39,30.3,30.38,77600.0,25.203,25.2279,25.1532,25.2196,77600.0
2010-08-11 13:20:00,30.39,30.39,30.33,30.34,58200.0,25.2279,25.2279,25.1781,25.1864,58200.0
2010-08-11 13:30:00,30.34,30.43,30.34,30.4,213200.0,25.1864,25.2611,25.1864,25.2362,213200.0
2010-08-11 13:40:00,30.41,30.48,30.4,30.45,109000.0,25.2445,25.3026,25.2362,25.2777,109000.0
2010-08-11 13:50:00,30.45,30.47,30.4,30.43,120000.0,25.2777,25.2943,25.2362,25.2611,120000.0
2010-08-11 14:00:00,30.44,30.5,30.44,30.48,130200.0,25.2694,25.3192,25.2694,25.3026,130200.0
2010-08-11 14:10:00,30.47,30.47,30.38,30.4,92000.0,25.2943,25.2943,25.2196,25.2362,92000.0
2010-08-11 14:20:00,30.4,30.5,30.4,30.49,61200.0,25.2362,25.3192,25.2362,25.3109,61200.0
2010-08-11 14:30:00,30.49,30.5,30.43,30.46,70400.0,25.3109,25.3192,25.2611,25.286,70400.0
2010-08-11 14:40:00,30.45,30.45,30.28,30.3,149600.0,25.2777,25.2777,25.1366,25.1532,149600.0
2010-08-11 14:50:00,30.3,30.31,30.21,30.25,152600.0,25.1532,25.1615,25.0785,25.1117,152600.0
2010-08-11 15:00:00,30.25,30.28,30.21,30.25,132400.0,25.1117,25.1366,25.0785,25.1117,132400.0
2010-08-11 15:10:00,30.25,30.33,30.24,30.27,263800.0,25.1117,25.1781,25.1034,25.1283,263800.0
2010-08-11 15:20:00,30.26,30.32,30.18,30.18,219800.0,25.12,25.1698,25.0536,25.0536,219800.0
2010-08-11 15:30:00,30.18,30.25,30.15,30.18,296600.0,25.0536,25.1117,25.0287,25.0536,296600.0
2010-08-11 15:40:00,30.18,30.18,30.08,30.13,413000.0,25.0536,25.0536,24.9705,25.0121,413000.0
2010-08-11 15:50:00,30.1,30.18,30.05,30.16,490400.0,24.9872,25.0536,24.9456,25.037,490400.0
2010-08-12 09:30:00,27.36,27.89,27.31,27.88,1891600.0,22.7126,23.1525,22.6711,23.1442,1891600.0
2010-08-12 09:40:00,27.89,29.05,27.85,28.87,1757000.0,23.1525,24.1155,23.1193,23.9661,1757000.0
2010-08-12 09:50:00,28.88,28.98,28.39,28.72,1288800.0,23.9744,24.0574,23.5676,23.8416,1288800.0
2010-08-12 10:00:00,28.72,29.37,28.5,29.32,1206200.0,23.8416,24.3812,23.6589,24.3396,1206200.0
2010-08-12 10:10:00,29.32,29.58,29.17,29.25,1112800.0,24.3396,24.5555,24.2151,24.2815,1112800.0
2010-08-12 10:20:00,29.24,29.47,29.18,29.25,594200.0,24.2732,24.4642,24.2234,24.2815,594200.0
2010-08-12 10:30:00,29.25,29.25,29.0,29.08,562800.0,24.2815,24.2815,24.074,24.1404,562800.0
2010-08-12 10:40:00,29.07,29.1,28.92,29.04,803000.0,24.1321,24.157,24.0076,24.1072,803000.0
2010-08-12 10:50:00,29.04,29.2,29.0,29.12,314200.0,24.1072,24.24,24.074,24.1736,314200.0
2010-08-12 11:00:00,29.12,29.21,28.96,29.16,360200.0,24.1736,24.2483,24.0408,24.2068,360200.0
2010-08-12 11:10:00,29.15,29.43,29.09,29.4,156400.0,24.1985,24.431,24.1487,24.4061,156400.0
2010-08-12 11:20:00,29.4,29.45,29.3,29.34,121000.0,24.4061,24.4476,24.323,24.3562,121000.0
2010-08-12 11:30:00,29.33,29.4,29.25,29.28,101400.0,24.3479,24.4061,24.2815,24.3064,101400.0
2010-08-12 11:40:00,29.29,29.35,29.25,29.28,147200.0,24.3147,24.3645,24.2815,24.3064,147200.0
2010-08-12 11:50:00,29.28,29.39,29.25,29.31,134800.0,24.3064,24.3978,24.2815,24.3313,134800.0
2010-08-12 12:00:00,29.31,29.37,29.28,29.32,87600.0,24.3313,24.3812,24.3064,24.3396,87600.0
2010-08-12 12:10:00,29.33,29.33,29.17,29.21,132400.0,24.3479,24.3479,24.2151,24.2483,132400.0
2010-08-12 12:20:00,29.21,29.25,29.04,29.07,194000.0,24.2483,24.2815,24.1072,24.1321,194000.0
2010-08-12 12:30:00,29.08,29.11,28.84,28.84,486200.0,24.1404,24.1653,23.9412,23.9412,486200.0
2010-08-12 12:40:00,28.83,28.99,28.8,28.85,150000.0,23.9329,24.0657,23.908,23.9495,150000.0
2010-08-12 12:50:00,28.84,28.98,28.8,28.89,124800.0,23.9412,24.0574,23.908,23.9827,124800.0
2010-08-12 13:00:00,28.9,28.98,28.85,28.9,87600.0,23.991,24.0574,23.9495,23.991,87600.0
2010-08-12 13:10:00,28.9,28.95,28.84,28.93,133000.0,23.991,24.0325,23.9412,24.0159,133000.0
2010-08-12 13:20:00,28.93,28.93,28.85,28.86,100600.0,24.0159,24.0159,23.9495,23.9578,100600.0
2010-08-12 13:30:00,28.85,28.88,28.78,28.83,138400.0,23.9495,23.9744,23.8914,23.9329,138400.0
2010-08-12 13:40:00,28.83,28.98,28.83,28.93,92600.0,23.9329,24.0574,23.9329,24.0159,92600.0
2010-08-12 13:50:00,28.93,28.98,28.83,28.9,100000.0,24.0159,24.0574,23.9329,23.991,100000.0
2010-08-12 14:00:00,28.9,28.95,28.78,28.94,357400.0,23.991,24.0325,23.8914,24.0242,357400.0
2010-08-12 14:10:00,28.94,28.95,28.85,28.85,62400.0,24.0242,24.0325,23.9495,23.9495,62400.0
2010-08-12 14:20:00,28.85,28.9,28.8,28.83,94000.0,23.9495,23.991,23.908,23.9329,94000.0
2010-08-12 14:30:00,28.83,28.84,28.7,28.72,256200.0,23.9329,23.9412,23.825,23.8416,256200.0
2010-08-12 14:40:00,28.72,28.75,28.66,28.72,185400.0,23.8416,23.8665,23.7918,23.8416,185400.0
2010-08-12 14:50:00,28.71,28.92,28.71,28.79,156200.0,23.8333,24.0076,23.8333,23.8997,156200.0
2010-08-12 15:00:00,28.8,28.96,28.79,28.9,279200.0,23.908,24.0408,23.8997,23.991,279200.0
2010-08-12 15:10:00,28.9,29.08,28.9,29.01,232000.0,23.991,24.1404,23.991,24.0823,232000.0
2010-08-12 15:20:00,29.02,29.28,29.01,29.18,804800.0,24.0906,24.3064,24.0823,24.2234,804800.0
2010-08-12 15:30:00,29.18,29.27,29.08,29.14,721600.0,24.2234,24.2981,24.1404,24.1902,721600.0
2010-08-12 15:40:00,29.12,29.31,29.08,29.3,751600.0,24.1736,24.3313,24.1404,24.323,751600.0
2010-08-12 15:50:00,29.3,29.55,29.14,29.4,1064800.0,24.323,24.5306,24.1902,24.4061,1064800.0
2010-08-13 09:30:00,29.24,29.26,28.7,29.24,251400.0,24.2732,24.2898,23.825,24.2732,251400.0
2010-08-13 09:40:00,29.25,29.36,29.0,29.16,168200.0,24.2815,24.3729,24.074,24.2068,168200.0
2010-08-13 09:50:00,29.14,29.18,28.95,29.09,183200.0,24.1902,24.2234,24.0325,24.1487,183200.0
2010-08-13 10:00:00,29.08,29.09,29.0,29.06,155400.0,24.1404,24.1487,24.074,24.1238,155400.0
2010-08-13 10:10:00,29.05,29.16,29.05,29.07,146400.0,24.1155,24.2068,24.1155,24.1321,146400.0
2010-08-13 10:20:00,29.07,29.08,28.76,28.9,252400.0,24.1321,24.1404,23.8748,23.991,252400.0
2010-08-13 10:30:00,28.91,28.93,28.7,28.85,142000.0,23.9993,24.0159,23.825,23.9495,142000.0
2010-08-13 10:40:00,28.84,28.9,28.78,28.85,56200.0,23.9412,23.991,23.8914,23.9495,56200.0
2010-08-13 10:50:00,28.83,28.96,28.83,28.91,55000.0,23.9329,24.0408,23.9329,23.9993,55000.0
2010-08-13 11:00:00,28.9,28.92,28.84,28.84,95000.0,23.991,24.0076,23.9412,23.9412,95000.0
2010-08-13 11:10:00,28.85,28.85,28.75,28.75,72400.0,23.9495,23.9495,23.8665,23.8665,72400.0
2010-08-13 11:20:00,28.75,28.76,28.65,28.7,127200.0,23.8665,23.8748,23.7835,23.825,127200.0
2010-08-13 11:30:00,28.7,28.72,28.66,28.68,58600.0,23.825,23.8416,23.7918,23.8084,58600.0
2010-08-13 11:40:00,28.68,28.75,28.68,28.72,39000.0,23.8084,23.8665,23.8084,23.8416,39000.0
2010-08-13 11:50:00,28.73,28.8,28.72,28.73,60600.0,23.8499,23.908,23.8416,23.8499,60600.0
2010-08-13 12:00:00,28.73,28.82,28.7,28.8,52200.0,23.8499,23.9246,23.825,23.908,52200.0
2010-08-13 12:10:00,28.81,28.85,28.81,28.81,46200.0,23.9163,23.9495,23.9163,23.9163,46200.0
2010-08-13 12:20:00,28.81,28.81,28.75,28.78,44800.0,23.9163,23.9163,23.8665,23.8914,44800.0
2010-08-13 12:30:00,28.78,28.81,28.75,28.75,77200.0,23.8914,23.9163,23.8665,23.8665,77200.0
2010-08-13 12:40:00,28.76,28.84,28.76,28.84,26400.0,23.8748,23.9412,23.8748,23.9412,26400.0
2010-08-13 12:50:00,28.84,28.89,28.8,28.86,81600.0,23.9412,23.9827,23.908,23.9578,81600.0
2010-08-13 13:00:00,28.86,28.94,28.86,28.93,72800.0,23.9578,24.0242,23.9578,24.0159,72800.0
2010-08-13 13:10:00,28.93,29.0,28.93,28.95,68200.0,24.0159,24.074,24.0159,24.0325,68200.0
2010-08-13 13:20:00,28.95,28.96,28.9,28.96,49600.0,24.0325,24.0408,23.991,24.0408,49600.0
2010-08-13 13:30:00,28.96,28.97,28.88,28.93,66800.0,24.0408,24.0491,23.9744,24.0159,66800.0
2010-08-13 13:40:00,28.92,28.94,28.88,28.88,47000.0,24.0076,24.0242,23.9744,23.9744,47000.0
2010-08-13 13:50:00,28.88,28.91,28.85,28.85,33600.0,23.9744,23.9993,23.9495,23.9495,33600.0
2010-08-13 14:00:00,28.85,28.86,28.82,28.82,63800.0,23.9495,23.9578,23.9246,23.9246,63800.0
2010-08-13 14:10:00,28.82,28.89,28.82,28.89,78400.0,23.9246,23.9827,23.9246,23.9827,78400.0
2010-08-13 14:20:00,28.89,28.89,28.77,28.79,90000.0,23.9827,23.9827,23.8831,23.8997,90000.0
2010-08-13 14:30:00,28.79,28.8,28.72,28.73,70600.0,23.8997,23.908,23.8416,23.8499,70600.0
2010-08-13 14:40:00,28.73,28.78,28.73,28.75,69800.0,23.8499,23.8914,23.8499,23.8665,69800.0
2010-08-13 14:50:00,28.77,28.82,28.75,28.8,69200.0,23.8831,23.9246,23.8665,23.908,69200.0
2010-08-13 15:00:00,28.8,28.86,28.8,28.86,89800.0,23.908,23.9578,23.908,23.9578,89800.0
2010-08-13 15:10:00,28.86,28.86,28.81,28.85,64600.0,23.9578,23.9578,23.9163,23.9495,64600.0
2010-08-13 15:20:00,28.86,28.96,28.85,28.92,113600.0,23.9578,24.0408,23.9495,24.0076,113600.0
2010-08-13 15:30:00,28.91,28.94,28.89,28.93,150800.0,23.9993,24.0242,23.9827,24.0159,150800.0
2010-08-13 15:40:00,28.93,28.93,28.84,28.86,199800.0,24.0159,24.0159,23.9412,23.9578,199800.0
2010-08-13 15:50:00,28.86,28.92,28.85,28.9,242400.0,23.9578,24.0076,23.9495,23.991,242400.0
2010-08-16 09:30:00,28.77,28.77,28.45,28.6,259400.0,23.8831,23.8831,23.6174,23.7419,259400.0
2010-08-16 09:40:00,28.61,28.79,28.61,28.77,130600.0,23.7502,23.8997,23.7502,23.8831,130600.0
2010-08-16 09:50:00,28.78,28.8,28.69,28.71,126200.0,23.8914,23.908,23.8167,23.8333,126200.0
2010-08-16 10:00:00,28.71,28.8,28.68,28.7,136600.0,23.8333,23.908,23.8084,23.825,136600.0
2010-08-16 10:10:00,28.72,28.75,28.6,28.62,173600.0,23.8416,23.8665,23.7419,23.7585,173600.0
2010-08-16 10:20:00,28.61,28.61,28.42,28.47,179800.0,23.7502,23.7502,23.5925,23.634,179800.0
2010-08-16 10:30:00,28.48,28.59,28.48,28.57,59800.0,23.6423,23.7336,23.6423,23.717,59800.0
2010-08-16 10:40:00,28.57,28.62,28.55,28.55,99400.0,23.717,23.7585,23.7004,23.7004,99400.0
2010-08-16 10:50:00,28.56,28.63,28.55,28.57,74400.0,23.7087,23.7668,23.7004,23.717,74400.0
2010-08-16 11:00:00,28.58,28.6,28.53,28.53,120600.0,23.7253,23.7419,23.6838,23.6838,120600.0
2010-08-16 11:10:00,28.53,28.56,28.44,28.44,95400.0,23.6838,23.7087,23.6091,23.6091,95400.0
2010-08-16 11:20:00,28.44,28.54,28.43,28.47,98600.0,23.6091,23.6921,23.6008,23.634,98600.0
2010-08-16 11:30:00,28.48,28.53,28.47,28.52,84400.0,23.6423,23.6838,23.634,23.6755,84400.0
2010-08-16 11:40:00,28.52,28.53,28.46,28.48,149000.0,23.6755,23.6838,23.6257,23.6423,149000.0
2010-08-16 11:50:00,28.47,28.58,28.47,28.57,59000.0,23.634,23.7253,23.634,23.717,59000.0
2010-08-16 12:00:00,28.57,28.65,28.56,28.64,58600.0,23.717,23.7835,23.7087,23.7752,58600.0
2010-08-16 12:10:00,28.64,28.66,28.63,28.66,31600.0,23.7752,23.7918,23.7668,23.7918,31600.0
2010-08-16 12:20:00,28.66,28.7,28.65,28.7,43400.0,23.7918,23.825,23.7835,23.825,43400.0
2010-08-16 12:30:00,28.7,28.72,28.66,28.68,71600.0,23.825,23.8416,23.7918,23.8084,71600.0
2010-08-16 12:40:00,28.68,28.68,28.62,28.63,136400.0,23.8084,23.8084,23.7585,23.7668,136400.0
2010-08-16 12:50:00,28.63,28.67,28.63,28.65,23000.0,23.7668,23.8001,23.7668,23.7835,23000.0
2010-08-16 13:00:00,28.65,28.73,28.64,28.64,62200.0,23.7835,23.8499,23.7752,23.7752,62200.0
2010-08-16 13:10:00,28.65,28.66,28.6,28.61,67200.0,23.7835,23.7918,23.7419,23.7502,67200.0
2010-08-16 13:20:00,28.61,28.63,28.55,28.6,130800.0,23.7502,23.7668,23.7004,23.7419,130800.0
2010-08-16 13:30:00,28.6,28.61,28.56,28.59,55600.0,23.7419,23.7502,23.7087,23.7336,55600.0
2010-08-16 13:40:00,28.58,28.61,28.55,28.56,87200.0,23.7253,23.7502,23.7004,23.7087,87200.0
2010-08-16 13:50:00,28.56,28.56,28.48,28.52,81000.0,23.7087,23.7087,23.6423,23.6755,81000.0
2010-08-16 14:00:00,28.52,28.61,28.51,28.53,78400.0,23.6755,23.7502,23.6672,23.6838,78400.0
2010-08-16 14:10:00,28.53,28.59,28.5,28.58,49800.0,23.6838,23.7336,23.6589,23.7253,49800.0
2010-08-16 14:20:00,28.58,28.63,28.56,28.56,39600.0,23.7253,23.7668,23.7087,23.7087,39600.0
2010-08-16 14:30:00,28.56,28.61,28.56,28.6,39000.0,23.7087,23.7502,23.7087,23.7419,39000.0
2010-08-16 14:40:00,28.61,28.61,28.57,28.59,57800.0,23.7502,23.7502,23.717,23.7336,57800.0
2010-08-16 14:50:00,28.59,28.6,28.52,28.54,132200.0,23.7336,23.7419,23.6755,23.6921,132200.0
2010-08-16 15:00:00,28.53,28.57,28.52,28.55,76400.0,23.6838,23.717,23.6755,23.7004,76400.0
2010-08-16 15:10:00,28.55,28.55,28.5,28.54,106600.0,23.7004,23.7004,23.6589,23.6921,106600.0
2010-08-16 15:20:00,28.54,28.61,28.5,28.59,77600.0,23.6921,23.7502,23.6589,23.7336,77600.0
2010-08-16 15:30:00,28.6,28.63,28.58,28.61,120400.0,23.7419,23.7668,23.7253,23.7502,120400.0
2010-08-16 15:40:00,28.61,28.71,28.59,28.64,174200.0,23.7502,23.8333,23.7336,23.7752,174200.0
2010-08-16 15:50:00,28.64,28.74,28.63,28.71,331800.0,23.7752,23.8582,23.7668,23.8333,331800.0
2010-08-17 09:30:00,28.86,29.0,28.82,28.93,106800.0,23.9578,24.074,23.9246,24.0159,106800.0
2010-08-17 09:40:00,28.93,28.93,28.65,28.7,220600.0,24.0159,24.0159,23.7835,23.825,220600.0
2010-08-17 09:50:00,28.71,28.82,28.69,28.82,66800.0,23.8333,23.9246,23.8167,23.9246,66800.0
2010-08-17 10:00:00,28.84,28.86,28.75,28.78,87200.0,23.9412,23.9578,23.8665,23.8914,87200.0
2010-08-17 10:10:00,28.76,28.79,28.64,28.66,100400.0,23.8748,23.8997,23.7752,23.7918,100400.0
2010-08-17 10:20:00,28.65,28.76,28.64,28.67,115000.0,23.7835,23.8748,23.7752,23.8001,115000.0
2010-08-17 10:30:00,28.68,28.77,28.65,28.77,54000.0,23.8084,23.8831,23.7835,23.8831,54000.0
2010-08-17 10:40:00,28.77,28.82,28.74,28.81,95400.0,23.8831,23.9246,23.8582,23.9163,95400.0
2010-08-17 10:50:00,28.81,28.86,28.79,28.84,171000.0,23.9163,23.9578,23.8997,23.9412,171000.0
2010-08-17 11:00:00,28.84,28.97,28.84,28.96,187200.0,23.9412,24.0491,23.9412,24.0408,187200.0
2010-08-17 11:10:00,28.96,29.04,28.94,29.02,137400.0,24.0408,24.1072,24.0242,24.0906,137400.0
2010-08-17 11:20:00,29.02,29.06,29.0,29.02,43200.0,24.0906,24.1238,24.074,24.0906,43200.0
2010-08-17 11:30:00,29.02,29.08,29.02,29.06,47800.0,24.0906,24.1404,24.0906,24.1238,47800.0
2010-08-17 11:40:00,29.06,29.06,29.0,29.05,55000.0,24.1238,24.1238,24.074,24.1155,55000.0
2010-08-17 11:50:00,29.05,29.13,29.05,29.11,37000.0,24.1155,24.1819,24.1155,24.1653,37000.0
2010-08-17 12:00:00,29.12,29.15,29.08,29.09,35400.0,24.1736,24.1985,24.1404,24.1487,35400.0
2010-08-17 12:10:00,29.08,29.1,29.03,29.08,41800.0,24.1404,24.157,24.0989,24.1404,41800.0
2010-08-17 12:20:00,29.09,29.09,29.03,29.04,37200.0,24.1487,24.1487,24.0989,24.1072,37200.0
2010-08-17 12:30:00,29.04,29.11,29.04,29.11,43200.0,24.1072,24.1653,24.1072,24.1653,43200.0
2010-08-17 12:40:00,29.11,29.11,29.04,29.06,45800.0,24.1653,24.1653,24.1072,24.1238,45800.0
2010-08-17 12:50:00,29.06,29.1,29.04,29.06,125600.0,24.1238,24.157,24.1072,24.1238,125600.0
2010-08-17 13:00:00,29.07,29.13,29.06,29.13,58600.0,24.1321,24.1819,24.1238,24.1819,58600.0
2010-08-17 13:10:00,29.13,29.25,29.13,29.25,81200.0,24.1819,24.2815,24.1819,24.2815,81200.0
2010-08-17 13:20:00,29.25,29.32,29.25,29.32,59800.0,24.2815,24.3396,24.2815,24.3396,59800.0
2010-08-17 13:30:00,29.32,29.35,29.29,29.32,110200.0,24.3396,24.3645,24.3147,24.3396,110200.0
2010-08-17 13:40:00,29.32,29.44,29.31,29.43,73000.0,24.3396,24.4393,24.3313,24.431,73000.0
2010-08-17 13:50:00,29.42,29.44,29.38,29.43,101600.0,24.4227,24.4393,24.3895,24.431,101600.0
2010-08-17 14:00:00,29.43,29.43,29.37,29.38,64400.0,24.431,24.431,24.3812,24.3895,64400.0
2010-08-17 14:10:00,29.38,29.43,29.36,29.36,181000.0,24.3895,24.431,24.3729,24.3729,181000.0
2010-08-17 14:20:00,29.36,29.43,29.35,29.42,65200.0,24.3729,24.431,24.3645,24.4227,65200.0
2010-08-17 14:30:00,29.43,29.5,29.43,29.5,104000.0,24.431,24.4891,24.431,24.4891,104000.0
2010-08-17 14:40:00,29.5,29.55,29.45,29.53,137600.0,24.4891,24.5306,24.4476,24.514,137600.0
2010-08-17 14:50:00,29.54,29.56,29.51,29.54,111000.0,24.5223,24.5389,24.4974,24.5223,111000.0
2010-08-17 15:00:00,29.53,29.54,29.46,29.48,146600.0,24.514,24.5223,24.4559,24.4725,146600.0
2010-08-17 15:10:00,29.48,29.5,29.43,29.46,111400.0,24.4725,24.4891,24.431,24.4559,111400.0
2010-08-17 15:20:00,29.46,29.48,29.44,29.47,120400.0,24.4559,24.4725,24.4393,24.4642,120400.0
2010-08-17 15:30:00,29.47,29.47,29.34,29.37,219800.0,24.4642,24.4642,24.3562,24.3812,219800.0
2010-08-17 15:40:00,29.36,29.37,29.29,29.31,265200.0,24.3729,24.3812,24.3147,24.3313,265200.0
2010-08-17 15:50:00,29.31,29.35,29.25,29.29,389400.0,24.3313,24.3645,24.2815,24.3147,389400.0
2010-08-18 09:30:00,29.3,29.31,29.07,29.16,66000.0,24.323,24.3313,24.1321,24.2068,66000.0
2010-08-18 09:40:00,29.15,29.25,29.09,29.13,63800.0,24.1985,24.2815,24.1487,24.1819,63800.0
2010-08-18 09:50:00,29.13,29.17,29.08,29.14,35800.0,24.1819,24.2151,24.1404,24.1902,35800.0
2010-08-18 10:00:00,29.14,29.23,29.13,29.21,43800.0,24.1902,24.2649,24.1819,24.2483,43800.0
2010-08-18 10:10:00,29.21,29.25,29.18,29.19,36200.0,24.2483,24.2815,24.2234,24.2317,36200.0
2010-08-18 10:20:00,29.18,29.18,29.07,29.08,44000.0,24.2234,24.2234,24.1321,24.1404,44000.0
2010-08-18 10:30:00,29.09,29.14,29.09,29.11,33200.0,24.1487,24.1902,24.1487,24.1653,33200.0
2010-08-18 10:40:00,29.11,29.15,29.1,29.11,68200.0,24.1653,24.1985,24.157,24.1653,68200.0
2010-08-18 10:50:00,29.11,29.14,29.08,29.14,70200.0,24.1653,24.1902,24.1404,24.1902,70200.0
2010-08-18 11:00:00,29.14,29.23,29.11,29.21,37800.0,24.1902,24.2649,24.1653,24.2483,37800.0
2010-08-18 11:10:00,29.2,29.21,29.13,29.14,35600.0,24.24,24.2483,24.1819,24.1902,35600.0
2010-08-18 11:20:00,29.14,29.31,29.14,29.25,72200.0,24.1902,24.3313,24.1902,24.2815,72200.0
2010-08-18 11:30:00,29.25,29.28,29.22,29.25,55000.0,24.2815,24.3064,24.2566,24.2815,55000.0
2010-08-18 11:40:00,29.25,29.3,29.23,29.28,34800.0,24.2815,24.323,24.2649,24.3064,34800.0
2010-08-18 11:50:00,29.28,29.31,29.24,29.26,70800.0,24.3064,24.3313,24.2732,24.2898,70800.0
2010-08-18 12:00:00,29.27,29.29,29.22,29.24,63400.0,24.2981,24.3147,24.2566,24.2732,63400.0
2010-08-18 12:10:00,29.23,29.27,29.21,29.26,40000.0,24.2649,24.2981,24.2483,24.2898,40000.0
2010-08-18 12:20:00,29.26,29.28,29.23,29.28,40800.0,24.2898,24.3064,24.2649,24.3064,40800.0
2010-08-18 12:30:00,29.28,29.29,29.21,29.22,57400.0,24.3064,24.3147,24.2483,24.2566,57400.0
2010-08-18 12:40:00,29.21,29.29,29.21,29.29,49800.0,24.2483,24.3147,24.2483,24.3147,49800.0
2010-08-18 12:50:00,29.28,29.42,29.25,29.4,164200.0,24.3064,24.4227,24.2815,24.4061,164200.0
2010-08-18 13:00:00,29.4,29.52,29.38,29.5,50800.0,24.4061,24.5057,24.3895,24.4891,50800.0
2010-08-18 13:10:00,29.5,29.55,29.47,29.54,92400.0,24.4891,24.5306,24.4642,24.5223,92400.0
2010-08-18 13:20:00,29.55,29.56,29.5,29.56,37200.0,24.5306,24.5389,24.4891,24.5389,37200.0
2010-08-18 13:30:00,29.57,29.61,29.56,29.56,74600.0,24.5472,24.5804,24.5389,24.5389,74600.0
2010-08-18 13:40:00,29.57,29.61,29.55,29.6,47600.0,24.5472,24.5804,24.5306,24.5721,47600.0
2010-08-18 13:50:00,29.59,29.61,29.53,29.54,118800.0,24.5638,24.5804,24.514,24.5223,118800.0
2010-08-18 14:00:00,29.55,29.59,29.5,29.52,48200.0,24.5306,24.5638,24.4891,24.5057,48200.0
2010-08-18 14:10:00,29.52,29.56,29.51,29.53,43600.0,24.5057,24.5389,24.4974,24.514,43600.0
2010-08-18 14:20:00,29.53,29.56,29.49,29.5,41800.0,24.514,24.5389,24.4808,24.4891,41800.0
2010-08-18 14:30:00,29.5,29.53,29.46,29.5,75600.0,24.4891,24.514,24.4559,24.4891,75600.0
2010-08-18 14:40:00,29.5,29.54,29.48,29.53,109600.0,24.4891,24.5223,24.4725,24.514,109600.0
2010-08-18 14:50:00,29.53,29.58,29.53,29.55,68800.0,24.514,24.5555,24.514,24.5306,68800.0
2010-08-18 15:00:00,29.55,29.57,29.5,29.52,92000.0,24.5306,24.5472,24.4891,24.5057,92000.0
2010-08-18 15:10:00,29.52,29.54,29.46,29.47,67600.0,24.5057,24.5223,24.4559,24.4642,67600.0
2010-08-18 15:20:00,29.48,29.5,29.43,29.48,75400.0,24.4725,24.4891,24.431,24.4725,75400.0
2010-08-18 15:30:00,29.48,29.54,29.46,29.49,120000.0,24.4725,24.5223,24.4559,24.4808,120000.0
2010-08-18 15:40:00,29.49,29.5,29.43,29.45,159800.0,24.4808,24.4891,24.431,24.4476,159800.0
2010-08-18 15:50:00,29.45,29.47,29.35,29.36,482600.0,24.4476,24.4642,24.3645,24.3729,482600.0
2010-08-19 09:30:00,29.25,29.25,29.14,29.2,55000.0,24.2815,24.2815,24.1902,24.24,55000.0
2010-08-19 09:40:00,29.18,29.32,29.18,29.22,34000.0,24.2234,24.3396,24.2234,24.2566,34000.0
2010-08-19 09:50:00,29.22,29.22,29.09,29.17,39600.0,24.2566,24.2566,24.1487,24.2151,39600.0
2010-08-19 10:00:00,29.15,29.15,28.84,28.91,70000.0,24.1985,24.1985,23.9412,23.9993,70000.0
2010-08-19 10:10:00,28.92,29.04,28.89,29.0,41200.0,24.0076,24.1072,23.9827,24.074,41200.0
2010-08-19 10:20:00,28.99,29.0,28.89,28.98,65600.0,24.0657,24.074,23.9827,24.0574,65600.0
2010-08-19 10:30:00,28.97,29.06,28.93,28.93,107200.0,24.0491,24.1238,24.0159,24.0159,107200.0
2010-08-19 10:40:00,28.94,28.97,28.86,28.97,60400.0,24.0242,24.0491,23.9578,24.0491,60400.0
2010-08-19 10:50:00,28.97,28.97,28.88,28.91,48400.0,24.0491,24.0491,23.9744,23.9993,48400.0
2010-08-19 11:00:00,28.91,28.94,28.84,28.86,122400.0,23.9993,24.0242,23.9412,23.9578,122400.0
2010-08-19 11:10:00,28.86,28.89,28.83,28.88,27800.0,23.9578,23.9827,23.9329,23.9744,27800.0
2010-08-19 11:20:00,28.89,28.93,28.84,28.85,25800.0,23.9827,24.0159,23.9412,23.9495,25800.0
2010-08-19 11:30:00,28.86,28.87,28.74,28.79,49000.0,23.9578,23.9661,23.8582,23.8997,49000.0
2010-08-19 11:40:00,28.79,28.83,28.75,28.78,54600.0,23.8997,23.9329,23.8665,23.8914,54600.0
2010-08-19 11:50:00,28.78,28.79,28.72,28.79,67000.0,23.8914,23.8997,23.8416,23.8997,67000.0
2010-08-19 12:00:00,28.78,28.81,28.78,28.8,33600.0,23.8914,23.9163,23.8914,23.908,33600.0
2010-08-19 12:10:00,28.79,28.82,28.74,28.81,52400.0,23.8997,23.9246,23.8582,23.9163,52400.0
2010-08-19 12:20:00,28.82,28.84,28.78,28.83,32400.0,23.9246,23.9412,23.8914,23.9329,32400.0
2010-08-19 12:30:00,28.82,28.82,28.77,28.81,27000.0,23.9246,23.9246,23.8831,23.9163,27000.0
2010-08-19 12:40:00,28.81,28.82,28.8,28.81,18000.0,23.9163,23.9246,23.908,23.9163,18000.0
2010-08-19 12:50:00,28.8,28.83,28.75,28.81,59400.0,23.908,23.9329,23.8665,23.9163,59400.0
2010-08-19 13:00:00,28.82,28.86,28.79,28.81,28400.0,23.9246,23.9578,23.8997,23.9163,28400.0
2010-08-19 13:10:00,28.82,28.86,28.8,28.86,28400.0,23.9246,23.9578,23.908,23.9578,28400.0
2010-08-19 13:20:00,28.87,28.89,28.86,28.87,30000.0,23.9661,23.9827,23.9578,23.9661,30000.0
2010-08-19 13:30:00,28.86,28.87,28.82,28.87,40000.0,23.9578,23.9661,23.9246,23.9661,40000.0
2010-08-19 13:40:00,28.87,28.87,28.8,28.8,21000.0,23.9661,23.9661,23.908,23.908,21000.0
2010-08-19 13:50:00,28.81,28.81,28.75,28.75,31000.0,23.9163,23.9163,23.8665,23.8665,31000.0
2010-08-19 14:00:00,28.75,28.81,28.74,28.81,64600.0,23.8665,23.9163,23.8582,23.9163,64600.0
2010-08-19 14:10:00,28.8,28.82,28.79,28.82,49800.0,23.908,23.9246,23.8997,23.9246,49800.0
2010-08-19 14:20:00,28.83,28.88,28.82,28.87,42400.0,23.9329,23.9744,23.9246,23.9661,42400.0
2010-08-19 14:30:00,28.88,28.9,28.85,28.88,82800.0,23.9744,23.991,23.9495,23.9744,82800.0
2010-08-19 14:40:00,28.88,28.88,28.84,28.88,77800.0,23.9744,23.9744,23.9412,23.9744,77800.0
2010-08-19 14:50:00,28.88,28.93,28.87,28.92,75600.0,23.9744,24.0159,23.9661,24.0076,75600.0
2010-08-19 15:00:00,28.91,28.95,28.89,28.92,101800.0,23.9993,24.0325,23.9827,24.0076,101800.0
2010-08-19 15:10:00,28.93,29.04,28.93,29.0,54400.0,24.0159,24.1072,24.0159,24.074,54400.0
2010-08-19 15:20:00,29.0,29.07,28.98,29.02,91200.0,24.074,24.1321,24.0574,24.0906,91200.0
2010-08-19 15:30:00,29.01,29.11,29.0,29.07,150000.0,24.0823,24.1653,24.074,24.1321,150000.0
2010-08-19 15:40:00,29.07,29.08,29.02,29.04,163600.0,24.1321,24.1404,24.0906,24.1072,163600.0
2010-08-19 15:50:00,29.04,29.08,29.0,29.04,313000.0,24.1072,24.1404,24.074,24.1072,313000.0
2010-08-20 09:30:00,28.78,28.97,28.78,28.86,247400.0,23.8914,24.0491,23.8914,23.9578,247400.0
2010-08-20 09:40:00,28.86,28.86,28.67,28.68,71800.0,23.9578,23.9578,23.8001,23.8084,71800.0
2010-08-20 09:50:00,28.69,28.79,28.67,28.78,40200.0,23.8167,23.8997,23.8001,23.8914,40200.0
2010-08-20 10:00:00,28.78,28.81,28.75,28.8,48400.0,23.8914,23.9163,23.8665,23.908,48400.0
2010-08-20 10:10:00,28.79,28.8,28.72,28.76,46800.0,23.8997,23.908,23.8416,23.8748,46800.0
2010-08-20 10:20:00,28.74,28.78,28.71,28.76,33200.0,23.8582,23.8914,23.8333,23.8748,33200.0
2010-08-20 10:30:00,28.78,28.81,28.75,28.76,50000.0,23.8914,23.9163,23.8665,23.8748,50000.0
2010-08-20 10:40:00,28.76,28.78,28.74,28.75,43400.0,23.8748,23.8914,23.8582,23.8665,43400.0
2010-08-20 10:50:00,28.75,28.79,28.74,28.76,59000.0,23.8665,23.8997,23.8582,23.8748,59000.0
2010-08-20 11:00:00,28.76,28.84,28.75,28.83,35800.0,23.8748,23.9412,23.8665,23.9329,35800.0
2010-08-20 11:10:00,28.84,28.87,28.82,28.84,44400.0,23.9412,23.9661,23.9246,23.9412,44400.0
2010-08-20 11:20:00,28.84,28.84,28.8,28.84,36600.0,23.9412,23.9412,23.908,23.9412,36600.0
2010-08-20 11:30:00,28.84,28.85,28.71,28.73,121800.0,23.9412,23.9495,23.8333,23.8499,121800.0
2010-08-20 11:40:00,28.73,28.74,28.67,28.67,79000.0,23.8499,23.8582,23.8001,23.8001,79000.0
2010-08-20 11:50:00,28.66,28.68,28.61,28.65,81600.0,23.7918,23.8084,23.7502,23.7835,81600.0
2010-08-20 12:00:00,28.65,28.74,28.65,28.74,15800.0,23.7835,23.8582,23.7835,23.8582,15800.0
2010-08-20 12:10:00,28.74,28.74,28.66,28.66,32600.0,23.8582,23.8582,23.7918,23.7918,32600.0
2010-08-20 12:20:00,28.66,28.72,28.66,28.67,31200.0,23.7918,23.8416,23.7918,23.8001,31200.0
2010-08-20 12:30:00,28.67,28.68,28.63,28.63,38600.0,23.8001,23.8084,23.7668,23.7668,38600.0
2010-08-20 12:40:00,28.63,28.63,28.6,28.63,19800.0,23.7668,23.7668,23.7419,23.7668,19800.0
2010-08-20 12:50:00,28.63,28.64,28.59,28.59,35000.0,23.7668,23.7752,23.7336,23.7336,35000.0
2010-08-20 13:00:00,28.61,28.66,28.6,28.61,51200.0,23.7502,23.7918,23.7419,23.7502,51200.0
2010-08-20 13:10:00,28.61,28.62,28.59,28.61,30000.0,23.7502,23.7585,23.7336,23.7502,30000.0
2010-08-20 13:20:00,28.61,28.68,28.61,28.67,33000.0,23.7502,23.8084,23.7502,23.8001,33000.0
2010-08-20 13:30:00,28.67,28.67,28.58,28.61,29400.0,23.8001,23.8001,23.7253,23.7502,29400.0
2010-08-20 13:40:00,28.6,28.61,28.56,28.57,38200.0,23.7419,23.7502,23.7087,23.717,38200.0
2010-08-20 13:50:00,28.58,28.63,28.57,28.59,20200.0,23.7253,23.7668,23.717,23.7336,20200.0
2010-08-20 14:00:00,28.59,28.65,28.58,28.64,29200.0,23.7336,23.7835,23.7253,23.7752,29200.0
2010-08-20 14:10:00,28.64,28.67,28.64,28.65,48000.0,23.7752,23.8001,23.7752,23.7835,48000.0
2010-08-20 14:20:00,28.65,28.66,28.64,28.64,26800.0,23.7835,23.7918,23.7752,23.7752,26800.0
2010-08-20 14:30:00,28.64,28.7,28.64,28.67,51200.0,23.7752,23.825,23.7752,23.8001,51200.0
2010-08-20 14:40:00,28.67,28.74,28.67,28.71,44200.0,23.8001,23.8582,23.8001,23.8333,44200.0
2010-08-20 14:50:00,28.7,28.74,28.68,28.7,66200.0,23.825,23.8582,23.8084,23.825,66200.0
2010-08-20 15:00:00,28.7,28.75,28.68,28.75,40600.0,23.825,23.8665,23.8084,23.8665,40600.0
2010-08-20 15:10:00,28.75,28.78,28.71,28.72,34200.0,23.8665,23.8914,23.8333,23.8416,34200.0
2010-08-20 15:20:00,28.72,28.77,28.69,28.77,31000.0,23.8416,23.8831,23.8167,23.8831,31000.0
2010-08-20 15:30:00,28.77,28.8,28.73,28.74,106000.0,23.8831,23.908,23.8499,23.8582,106000.0
2010-08-20 15:40:00,28.75,28.75,28.68,28.72,172600.0,23.8665,23.8665,23.8084,23.8416,172600.0
2010-08-20 15:50:00,28.72,28.73,28.63,28.68,349600.0,23.8416,23.8499,23.7668,23.8084,349600.0
2010-08-23 09:30:00,28.85,28.93,28.6,28.91,78800.0,23.9495,24.0159,23.7419,23.9993,78800.0
2010-08-23 09:40:00,28.91,28.93,28.78,28.9,54800.0,23.9993,24.0159,23.8914,23.991,54800.0
2010-08-23 09:50:00,28.91,28.92,28.85,28.9,65400.0,23.9993,24.0076,23.9495,23.991,65400.0
2010-08-23 10:00:00,28.9,28.91,28.73,28.77,62000.0,23.991,23.9993,23.8499,23.8831,62000.0
2010-08-23 10:10:00,28.77,28.8,28.71,28.8,49400.0,23.8831,23.908,23.8333,23.908,49400.0
2010-08-23 10:20:00,28.79,28.79,28.68,28.74,48600.0,23.8997,23.8997,23.8084,23.8582,48600.0
2010-08-23 10:30:00,28.74,28.83,28.72,28.83,55000.0,23.8582,23.9329,23.8416,23.9329,55000.0
2010-08-23 10:40:00,28.84,28.84,28.61,28.63,53800.0,23.9412,23.9412,23.7502,23.7668,53800.0
2010-08-23 10:50:00,28.63,28.66,28.61,28.63,39600.0,23.7668,23.7918,23.7502,23.7668,39600.0
2010-08-23 11:00:00,28.64,28.65,28.57,28.64,66400.0,23.7752,23.7835,23.717,23.7752,66400.0
2010-08-23 11:10:00,28.64,28.67,28.6,28.61,36400.0,23.7752,23.8001,23.7419,23.7502,36400.0
2010-08-23 11:20:00,28.63,28.63,28.5,28.54,55200.0,23.7668,23.7668,23.6589,23.6921,55200.0
2010-08-23 11:30:00,28.54,28.59,28.52,28.59,39400.0,23.6921,23.7336,23.6755,23.7336,39400.0
2010-08-23 11:40:00,28.59,28.61,28.58,28.59,34600.0,23.7336,23.7502,23.7253,23.7336,34600.0
2010-08-23 11:50:00,28.59,28.6,28.48,28.5,71600.0,23.7336,23.7419,23.6423,23.6589,71600.0
2010-08-23 12:00:00,28.5,28.54,28.5,28.52,47800.0,23.6589,23.6921,23.6589,23.6755,47800.0
2010-08-23 12:10:00,28.52,28.57,28.5,28.51,32600.0,23.6755,23.717,23.6589,23.6672,32600.0
2010-08-23 12:20:00,28.52,28.62,28.52,28.62,47000.0,23.6755,23.7585,23.6755,23.7585,47000.0
2010-08-23 12:30:00,28.62,28.67,28.59,28.61,32000.0,23.7585,23.8001,23.7336,23.7502,32000.0
2010-08-23 12:40:00,28.6,28.64,28.58,28.63,40800.0,23.7419,23.7752,23.7253,23.7668,40800.0
2010-08-23 12:50:00,28.63,28.65,28.61,28.65,48600.0,23.7668,23.7835,23.7502,23.7835,48600.0
2010-08-23 13:00:00,28.64,28.65,28.55,28.57,68800.0,23.7752,23.7835,23.7004,23.717,68800.0
2010-08-23 13:10:00,28.57,28.58,28.52,28.55,58400.0,23.717,23.7253,23.6755,23.7004,58400.0
2010-08-23 13:20:00,28.55,28.58,28.54,28.56,44400.0,23.7004,23.7253,23.6921,23.7087,44400.0
2010-08-23 13:30:00,28.56,28.59,28.54,28.54,63600.0,23.7087,23.7336,23.6921,23.6921,63600.0
2010-08-23 13:40:00,28.53,28.56,28.5,28.53,51000.0,23.6838,23.7087,23.6589,23.6838,51000.0
2010-08-23 13:50:00,28.54,28.56,28.5,28.51,44800.0,23.6921,23.7087,23.6589,23.6672,44800.0
2010-08-23 14:00:00,28.52,28.61,28.5,28.6,61000.0,23.6755,23.7502,23.6589,23.7419,61000.0
2010-08-23 14:10:00,28.6,28.61,28.58,28.6,79400.0,23.7419,23.7502,23.7253,23.7419,79400.0
2010-08-23 14:20:00,28.59,28.6,28.52,28.52,43000.0,23.7336,23.7419,23.6755,23.6755,43000.0
2010-08-23 14:30:00,28.52,28.59,28.52,28.56,54000.0,23.6755,23.7336,23.6755,23.7087,54000.0
2010-08-23 14:40:00,28.56,28.56,28.5,28.53,64200.0,23.7087,23.7087,23.6589,23.6838,64200.0
2010-08-23 14:50:00,28.52,28.52,28.5,28.5,68800.0,23.6755,23.6755,23.6589,23.6589,68800.0
2010-08-23 15:00:00,28.5,28.54,28.48,28.48,147600.0,23.6589,23.6921,23.6423,23.6423,147600.0
2010-08-23 15:10:00,28.48,28.5,28.44,28.48,84800.0,23.6423,23.6589,23.6091,23.6423,84800.0
2010-08-23 15:20:00,28.48,28.49,28.36,28.37,126800.0,23.6423,23.6506,23.5427,23.551,126800.0
2010-08-23 15:30:00,28.38,28.39,28.29,28.31,170400.0,23.5593,23.5676,23.4846,23.5012,170400.0
2010-08-23 15:40:00,28.31,28.36,28.31,28.36,194000.0,23.5012,23.5427,23.5012,23.5427,194000.0
2010-08-23 15:50:00,28.36,28.36,28.24,28.27,214600.0,23.5427,23.5427,23.4431,23.468,214600.0
2010-08-24 09:30:00,27.85,28.0,27.85,27.93,72400.0,23.1193,23.2439,23.1193,23.1858,72400.0
2010-08-24 09:40:00,27.92,28.05,27.91,28.01,62400.0,23.1775,23.2854,23.1692,23.2522,62400.0
2010-08-24 09:50:00,28.01,28.03,27.95,28.0,54600.0,23.2522,23.2688,23.2024,23.2439,54600.0
2010-08-24 10:00:00,28.0,28.0,27.75,27.96,131400.0,23.2439,23.2439,23.0363,23.2107,131400.0
2010-08-24 10:10:00,27.97,28.08,27.96,28.02,63200.0,23.219,23.3103,23.2107,23.2605,63200.0
2010-08-24 10:20:00,28.03,28.13,28.03,28.07,29000.0,23.2688,23.3518,23.2688,23.302,29000.0
2010-08-24 10:30:00,28.06,28.11,28.05,28.08,87800.0,23.2937,23.3352,23.2854,23.3103,87800.0
2010-08-24 10:40:00,28.08,28.18,28.08,28.17,38600.0,23.3103,23.3933,23.3103,23.385,38600.0
2010-08-24 10:50:00,28.16,28.19,28.11,28.17,59200.0,23.3767,23.4016,23.3352,23.385,59200.0
2010-08-24 11:00:00,28.18,28.22,28.15,28.15,35800.0,23.3933,23.4265,23.3684,23.3684,35800.0
2010-08-24 11:10:00,28.14,28.14,28.09,28.11,52600.0,23.3601,23.3601,23.3186,23.3352,52600.0
2010-08-24 11:20:00,28.12,28.16,28.09,28.12,137000.0,23.3435,23.3767,23.3186,23.3435,137000.0
2010-08-24 11:30:00,28.14,28.18,28.09,28.11,121600.0,23.3601,23.3933,23.3186,23.3352,121600.0
2010-08-24 11:40:00,28.11,28.14,28.06,28.07,83200.0,23.3352,23.3601,23.2937,23.302,83200.0
2010-08-24 11:50:00,28.07,28.07,28.02,28.02,72800.0,23.302,23.302,23.2605,23.2605,72800.0
2010-08-24 12:00:00,28.03,28.09,28.0,28.09,51800.0,23.2688,23.3186,23.2439,23.3186,51800.0
2010-08-24 12:10:00,28.09,28.14,28.08,28.1,55600.0,23.3186,23.3601,23.3103,23.3269,55600.0
2010-08-24 12:20:00,28.1,28.12,28.08,28.11,54000.0,23.3269,23.3435,23.3103,23.3352,54000.0
2010-08-24 12:30:00,28.11,28.17,28.11,28.16,64600.0,23.3352,23.385,23.3352,23.3767,64600.0
2010-08-24 12:40:00,28.15,28.2,28.15,28.2,37600.0,23.3684,23.4099,23.3684,23.4099,37600.0
2010-08-24 12:50:00,28.2,28.23,28.18,28.22,58400.0,23.4099,23.4348,23.3933,23.4265,58400.0
2010-08-24 13:00:00,28.22,28.27,28.18,28.26,75000.0,23.4265,23.468,23.3933,23.4597,75000.0
2010-08-24 13:10:00,28.25,28.33,28.25,28.32,85800.0,23.4514,23.5178,23.4514,23.5095,85800.0
2010-08-24 13:20:00,28.32,28.39,28.29,28.37,62400.0,23.5095,23.5676,23.4846,23.551,62400.0
2010-08-24 13:30:00,28.37,28.38,28.25,28.26,97600.0,23.551,23.5593,23.4514,23.4597,97600.0
2010-08-24 13:40:00,28.27,28.27,28.12,28.14,133200.0,23.468,23.468,23.3435,23.3601,133200.0
2010-08-24 13:50:00,28.14,28.16,28.1,28.13,57000.0,23.3601,23.3767,23.3269,23.3518,57000.0
2010-08-24 14:00:00,28.14,28.25,28.13,28.24,85800.0,23.3601,23.4514,23.3518,23.4431,85800.0
2010-08-24 14:10:00,28.24,28.29,28.18,28.25,69000.0,23.4431,23.4846,23.3933,23.4514,69000.0
2010-08-24 14:20:00,28.25,28.29,28.22,28.23,65200.0,23.4514,23.4846,23.4265,23.4348,65200.0
2010-08-24 14:30:00,28.23,28.27,28.18,28.26,78200.0,23.4348,23.468,23.3933,23.4597,78200.0
2010-08-24 14:40:00,28.27,28.29,28.22,28.26,54400.0,23.468,23.4846,23.4265,23.4597,54400.0
2010-08-24 14:50:00,28.25,28.27,28.22,28.25,61000.0,23.4514,23.468,23.4265,23.4514,61000.0
2010-08-24 15:00:00,28.25,28.34,28.24,28.33,70800.0,23.4514,23.5261,23.4431,23.5178,70800.0
2010-08-24 15:10:00,28.33,28.33,28.25,28.27,52000.0,23.5178,23.5178,23.4514,23.468,52000.0
2010-08-24 15:20:00,28.26,28.35,28.22,28.3,117200.0,23.4597,23.5344,23.4265,23.4929,117200.0
2010-08-24 15:30:00,28.31,28.34,28.22,28.25,124400.0,23.5012,23.5261,23.4265,23.4514,124400.0
2010-08-24 15:40:00,28.25,28.3,28.22,28.27,165000.0,23.4514,23.4929,23.4265,23.468,165000.0
2010-08-24 15:50:00,28.27,28.29,28.17,28.22,191200.0,23.468,23.4846,23.385,23.4265,191200.0
2010-08-25 09:30:00,28.01,28.08,27.97,28.0,51000.0,23.2522,23.3103,23.219,23.2439,51000.0
2010-08-25 09:40:00,28.01,28.13,28.0,28.03,99200.0,23.2522,23.3518,23.2439,23.2688,99200.0
2010-08-25 09:50:00,28.04,28.12,28.02,28.12,89800.0,23.2771,23.3435,23.2605,23.3435,89800.0
2010-08-25 10:00:00,28.11,28.15,28.0,28.1,84600.0,23.3352,23.3684,23.2439,23.3269,84600.0
2010-08-25 10:10:00,28.11,28.11,28.0,28.03,38400.0,23.3352,23.3352,23.2439,23.2688,38400.0
2010-08-25 10:20:00,28.03,28.05,27.99,27.99,36400.0,23.2688,23.2854,23.2356,23.2356,36400.0
2010-08-25 10:30:00,27.99,28.01,27.93,27.94,55400.0,23.2356,23.2522,23.1858,23.1941,55400.0
2010-08-25 10:40:00,27.95,28.03,27.95,28.03,47800.0,23.2024,23.2688,23.2024,23.2688,47800.0
2010-08-25 10:50:00,28.03,28.1,27.99,28.09,82800.0,23.2688,23.3269,23.2356,23.3186,82800.0
2010-08-25 11:00:00,28.1,28.15,28.07,28.09,44400.0,23.3269,23.3684,23.302,23.3186,44400.0
2010-08-25 11:10:00,28.09,28.14,28.02,28.11,35800.0,23.3186,23.3601,23.2605,23.3352,35800.0
2010-08-25 11:20:00,28.11,28.17,28.11,28.13,53800.0,23.3352,23.385,23.3352,23.3518,53800.0
2010-08-25 11:30:00,28.13,28.14,28.05,28.05,25200.0,23.3518,23.3601,23.2854,23.2854,25200.0
2010-08-25 11:40:00,28.05,28.06,28.0,28.0,66200.0,23.2854,23.2937,23.2439,23.2439,66200.0
2010-08-25 11:50:00,28.01,28.1,28.01,28.05,46800.0,23.2522,23.3269,23.2522,23.2854,46800.0
2010-08-25 12:00:00,28.04,28.07,28.02,28.03,39800.0,23.2771,23.302,23.2605,23.2688,39800.0
2010-08-25 12:10:00,28.03,28.07,28.02,28.04,51600.0,23.2688,23.302,23.2605,23.2771,51600.0
2010-08-25 12:20:00,28.04,28.05,27.99,27.99,56400.0,23.2771,23.2854,23.2356,23.2356,56400.0
2010-08-25 12:30:00,28.0,28.02,27.97,27.97,73600.0,23.2439,23.2605,23.219,23.219,73600.0
2010-08-25 12:40:00,27.96,28.0,27.94,27.99,32400.0,23.2107,23.2439,23.1941,23.2356,32400.0
2010-08-25 12:50:00,27.99,28.01,27.98,28.0,73400.0,23.2356,23.2522,23.2273,23.2439,73400.0
2010-08-25 13:00:00,28.0,28.04,27.99,28.03,53600.0,23.2439,23.2771,23.2356,23.2688,53600.0
2010-08-25 13:10:00,28.03,28.07,28.02,28.06,40800.0,23.2688,23.302,23.2605,23.2937,40800.0
2010-08-25 13:20:00,28.06,28.06,28.0,28.01,38400.0,23.2937,23.2937,23.2439,23.2522,38400.0
2010-08-25 13:30:00,28.0,28.05,28.0,28.03,38000.0,23.2439,23.2854,23.2439,23.2688,38000.0
2010-08-25 13:40:00,28.04,28.06,28.02,28.05,45600.0,23.2771,23.2937,23.2605,23.2854,45600.0
2010-08-25 13:50:00,28.05,28.05,28.02,28.02,68200.0,23.2854,23.2854,23.2605,23.2605,68200.0
2010-08-25 14:00:00,28.02,28.06,28.02,28.04,88200.0,23.2605,23.2937,23.2605,23.2771,88200.0
2010-08-25 14:10:00,28.04,28.09,28.02,28.09,85200.0,23.2771,23.3186,23.2605,23.3186,85200.0
2010-08-25 14:20:00,28.09,28.12,28.08,28.11,41200.0,23.3186,23.3435,23.3103,23.3352,41200.0
2010-08-25 14:30:00,28.11,28.25,28.11,28.25,118000.0,23.3352,23.4514,23.3352,23.4514,118000.0
2010-08-25 14:40:00,28.25,28.31,28.24,28.3,205200.0,23.4514,23.5012,23.4431,23.4929,205200.0
2010-08-25 14:50:00,28.3,28.35,28.29,28.35,86800.0,23.4929,23.5344,23.4846,23.5344,86800.0
2010-08-25 15:00:00,28.34,28.39,28.34,28.35,195800.0,23.5261,23.5676,23.5261,23.5344,195800.0
2010-08-25 15:10:00,28.35,28.41,28.35,28.36,110200.0,23.5344,23.5842,23.5344,23.5427,110200.0
2010-08-25 15:20:00,28.36,28.4,28.32,28.38,115000.0,23.5427,23.5759,23.5095,23.5593,115000.0
2010-08-25 15:30:00,28.38,28.51,28.38,28.48,217400.0,23.5593,23.6672,23.5593,23.6423,217400.0
2010-08-25 15:40:00,28.48,28.54,28.43,28.5,169200.0,23.6423,23.6921,23.6008,23.6589,169200.0
2010-08-25 15:50:00,28.5,28.53,28.43,28.45,222200.0,23.6589,23.6838,23.6008,23.6174,222200.0
2010-08-26 09:30:00,28.53,28.6,28.47,28.59,74200.0,23.6838,23.7419,23.634,23.7336,74200.0
2010-08-26 09:40:00,28.59,28.66,28.56,28.57,57400.0,23.7336,23.7918,23.7087,23.717,57400.0
2010-08-26 09:50:00,28.56,28.63,28.52,28.61,97800.0,23.7087,23.7668,23.6755,23.7502,97800.0
2010-08-26 10:00:00,28.6,28.71,28.58,28.63,91000.0,23.7419,23.8333,23.7253,23.7668,91000.0
2010-08-26 10:10:00,28.63,28.68,28.62,28.63,80600.0,23.7668,23.8084,23.7585,23.7668,80600.0
2010-08-26 10:20:00,28.64,28.66,28.57,28.6,60600.0,23.7752,23.7918,23.717,23.7419,60600.0
2010-08-26 10:30:00,28.61,28.67,28.6,28.67,52200.0,23.7502,23.8001,23.7419,23.8001,52200.0
2010-08-26 10:40:00,28.66,28.68,28.63,28.65,60400.0,23.7918,23.8084,23.7668,23.7835,60400.0
2010-08-26 10:50:00,28.64,28.67,28.6,28.61,74000.0,23.7752,23.8001,23.7419,23.7502,74000.0
2010-08-26 11:00:00,28.62,28.63,28.43,28.45,82000.0,23.7585,23.7668,23.6008,23.6174,82000.0
2010-08-26 11:10:00,28.45,28.53,28.42,28.5,60800.0,23.6174,23.6838,23.5925,23.6589,60800.0
2010-08-26 11:20:00,28.5,28.52,28.46,28.5,50800.0,23.6589,23.6755,23.6257,23.6589,50800.0
2010-08-26 11:30:00,28.49,28.5,28.46,28.5,42000.0,23.6506,23.6589,23.6257,23.6589,42000.0
2010-08-26 11:40:00,28.5,28.53,28.46,28.51,77600.0,23.6589,23.6838,23.6257,23.6672,77600.0
2010-08-26 11:50:00,28.51,28.53,28.44,28.53,38800.0,23.6672,23.6838,23.6091,23.6838,38800.0
2010-08-26 12:00:00,28.53,28.54,28.48,28.49,34400.0,23.6838,23.6921,23.6423,23.6506,34400.0
2010-08-26 12:10:00,28.49,28.49,28.44,28.48,31400.0,23.6506,23.6506,23.6091,23.6423,31400.0
2010-08-26 12:20:00,28.48,28.54,28.48,28.5,36800.0,23.6423,23.6921,23.6423,23.6589,36800.0
2010-08-26 12:30:00,28.5,28.51,28.47,28.47,28800.0,23.6589,23.6672,23.634,23.634,28800.0
2010-08-26 12:40:00,28.48,28.5,28.45,28.49,28200.0,23.6423,23.6589,23.6174,23.6506,28200.0
2010-08-26 12:50:00,28.49,28.49,28.39,28.45,48600.0,23.6506,23.6506,23.5676,23.6174,48600.0
2010-08-26 13:00:00,28.45,28.46,28.39,28.39,36000.0,23.6174,23.6257,23.5676,23.5676,36000.0
2010-08-26 13:10:00,28.39,28.42,28.37,28.41,36400.0,23.5676,23.5925,23.551,23.5842,36400.0
2010-08-26 13:20:00,28.42,28.42,28.39,28.41,40600.0,23.5925,23.5925,23.5676,23.5842,40600.0
2010-08-26 13:30:00,28.4,28.42,28.37,28.4,66600.0,23.5759,23.5925,23.551,23.5759,66600.0
2010-08-26 13:40:00,28.4,28.43,28.39,28.4,37600.0,23.5759,23.6008,23.5676,23.5759,37600.0
2010-08-26 13:50:00,28.4,28.45,28.4,28.41,42000.0,23.5759,23.6174,23.5759,23.5842,42000.0
2010-08-26 14:00:00,28.4,28.42,28.37,28.37,47200.0,23.5759,23.5925,23.551,23.551,47200.0
2010-08-26 14:10:00,28.38,28.42,28.35,28.39,106000.0,23.5593,23.5925,23.5344,23.5676,106000.0
2010-08-26 14:20:00,28.39,28.41,28.37,28.39,35200.0,23.5676,23.5842,23.551,23.5676,35200.0
2010-08-26 14:30:00,28.37,28.38,28.32,28.35,54800.0,23.551,23.5593,23.5095,23.5344,54800.0
2010-08-26 14:40:00,28.35,28.36,28.32,28.35,61200.0,23.5344,23.5427,23.5095,23.5344,61200.0
2010-08-26 14:50:00,28.34,28.36,28.3,28.31,74400.0,23.5261,23.5427,23.4929,23.5012,74400.0
2010-08-26 15:00:00,28.31,28.33,28.28,28.32,128600.0,23.5012,23.5178,23.4763,23.5095,128600.0
2010-08-26 15:10:00,28.32,28.38,28.28,28.36,77000.0,23.5095,23.5593,23.4763,23.5427,77000.0
2010-08-26 15:20:00,28.36,28.4,28.32,28.36,79400.0,23.5427,23.5759,23.5095,23.5427,79400.0
2010-08-26 15:30:00,28.36,28.39,28.34,28.37,115600.0,23.5427,23.5676,23.5261,23.551,115600.0
2010-08-26 15:40:00,28.36,28.47,28.35,28.41,194200.0,23.5427,23.634,23.5344,23.5842,194200.0
2010-08-26 15:50:00,28.41,28.41,28.29,28.32,222400.0,23.5842,23.5842,23.4846,23.5095,222400.0
2010-08-27 09:30:00,28.54,28.63,28.48,28.51,30800.0,23.6921,23.7668,23.6423,23.6672,30800.0
2010-08-27 09:40:00,28.51,28.51,28.35,28.38,26200.0,23.6672,23.6672,23.5344,23.5593,26200.0
2010-08-27 09:50:00,28.36,28.48,28.3,28.33,45600.0,23.5427,23.6423,23.4929,23.5178,45600.0
2010-08-27 10:00:00,28.34,28.38,28.11,28.21,39800.0,23.5261,23.5593,23.3352,23.4182,39800.0
2010-08-27 10:10:00,28.24,28.35,28.16,28.32,46400.0,23.4431,23.5344,23.3767,23.5095,46400.0
2010-08-27 10:20:00,28.34,28.49,28.29,28.47,81400.0,23.5261,23.6506,23.4846,23.634,81400.0
2010-08-27 10:30:00,28.48,28.59,28.48,28.54,44600.0,23.6423,23.7336,23.6423,23.6921,44600.0
2010-08-27 10:40:00,28.52,28.56,28.48,28.49,27800.0,23.6755,23.7087,23.6423,23.6506,27800.0
2010-08-27 10:50:00,28.49,28.51,28.42,28.51,23400.0,23.6506,23.6672,23.5925,23.6672,23400.0
2010-08-27 11:00:00,28.51,28.7,28.5,28.68,41000.0,23.6672,23.825,23.6589,23.8084,41000.0
2010-08-27 11:10:00,28.66,28.78,28.63,28.67,50200.0,23.7918,23.8914,23.7668,23.8001,50200.0
2010-08-27 11:20:00,28.68,28.76,28.67,28.72,43400.0,23.8084,23.8748,23.8001,23.8416,43400.0
2010-08-27 11:30:00,28.72,28.77,28.67,28.67,34600.0,23.8416,23.8831,23.8001,23.8001,34600.0
2010-08-27 11:40:00,28.67,28.72,28.63,28.69,23600.0,23.8001,23.8416,23.7668,23.8167,23600.0
2010-08-27 11:50:00,28.71,28.74,28.64,28.67,32400.0,23.8333,23.8582,23.7752,23.8001,32400.0
2010-08-27 12:00:00,28.67,28.68,28.64,28.65,17600.0,23.8001,23.8084,23.7752,23.7835,17600.0
2010-08-27 12:10:00,28.65,28.72,28.65,28.71,18200.0,23.7835,23.8416,23.7835,23.8333,18200.0
2010-08-27 12:20:00,28.72,28.75,28.68,28.72,43000.0,23.8416,23.8665,23.8084,23.8416,43000.0
2010-08-27 12:30:00,28.73,28.75,28.69,28.7,30200.0,23.8499,23.8665,23.8167,23.825,30200.0
2010-08-27 12:40:00,28.7,28.7,28.6,28.63,22800.0,23.825,23.825,23.7419,23.7668,22800.0
2010-08-27 12:50:00,28.63,28.64,28.56,28.58,30200.0,23.7668,23.7752,23.7087,23.7253,30200.0
2010-08-27 13:00:00,28.6,28.63,28.58,28.61,26200.0,23.7419,23.7668,23.7253,23.7502,26200.0
2010-08-27 13:10:00,28.61,28.63,28.53,28.55,29800.0,23.7502,23.7668,23.6838,23.7004,29800.0
2010-08-27 13:20:00,28.55,28.63,28.55,28.62,33400.0,23.7004,23.7668,23.7004,23.7585,33400.0
2010-08-27 13:30:00,28.63,28.7,28.61,28.63,46600.0,23.7668,23.825,23.7502,23.7668,46600.0
2010-08-27 13:40:00,28.64,28.66,28.54,28.55,29400.0,23.7752,23.7918,23.6921,23.7004,29400.0
2010-08-27 13:50:00,28.55,28.64,28.55,28.64,27800.0,23.7004,23.7752,23.7004,23.7752,27800.0
2010-08-27 14:00:00,28.66,28.7,28.56,28.61,51400.0,23.7918,23.825,23.7087,23.7502,51400.0
2010-08-27 14:10:00,28.6,28.67,28.6,28.67,73200.0,23.7419,23.8001,23.7419,23.8001,73200.0
2010-08-27 14:20:00,28.67,28.68,28.61,28.64,40000.0,23.8001,23.8084,23.7502,23.7752,40000.0
2010-08-27 14:30:00,28.65,28.71,28.63,28.71,41600.0,23.7835,23.8333,23.7668,23.8333,41600.0
2010-08-27 14:40:00,28.71,28.73,28.6,28.6,104200.0,23.8333,23.8499,23.7419,23.7419,104200.0
2010-08-27 14:50:00,28.6,28.65,28.58,28.61,68400.0,23.7419,23.7835,23.7253,23.7502,68400.0
2010-08-27 15:00:00,28.61,28.63,28.57,28.6,66600.0,23.7502,23.7668,23.717,23.7419,66600.0
2010-08-27 15:10:00,28.6,28.63,28.57,28.59,64800.0,23.7419,23.7668,23.717,23.7336,64800.0
2010-08-27 15:20:00,28.58,28.72,28.58,28.69,66800.0,23.7253,23.8416,23.7253,23.8167,66800.0
2010-08-27 15:30:00,28.69,28.72,28.64,28.64,62400.0,23.8167,23.8416,23.7752,23.7752,62400.0
2010-08-27 15:40:00,28.64,28.71,28.63,28.69,107600.0,23.7752,23.8333,23.7668,23.8167,107600.0
2010-08-27 15:50:00,28.69,28.74,28.65,28.68,166600.0,23.8167,23.8582,23.7835,23.8084,166600.0
2010-08-30 09:30:00,28.61,28.62,28.41,28.43,40400.0,23.7502,23.7585,23.5842,23.6008,40400.0
2010-08-30 09:40:00,28.45,28.52,28.42,28.49,35600.0,23.6174,23.6755,23.5925,23.6506,35600.0
2010-08-30 09:50:00,28.49,28.53,28.44,28.53,37400.0,23.6506,23.6838,23.6091,23.6838,37400.0
2010-08-30 10:00:00,28.53,28.54,28.47,28.49,48600.0,23.6838,23.6921,23.634,23.6506,48600.0
2010-08-30 10:10:00,28.48,28.5,28.41,28.43,85400.0,23.6423,23.6589,23.5842,23.6008,85400.0
2010-08-30 10:20:00,28.43,28.46,28.35,28.36,67600.0,23.6008,23.6257,23.5344,23.5427,67600.0
2010-08-30 10:30:00,28.35,28.36,28.29,28.32,43400.0,23.5344,23.5427,23.4846,23.5095,43400.0
2010-08-30 10:40:00,28.32,28.32,28.27,28.3,50200.0,23.5095,23.5095,23.468,23.4929,50200.0
2010-08-30 10:50:00,28.31,28.36,28.3,28.33,38000.0,23.5012,23.5427,23.4929,23.5178,38000.0
2010-08-30 11:00:00,28.34,28.38,28.32,28.36,64600.0,23.5261,23.5593,23.5095,23.5427,64600.0
2010-08-30 11:10:00,28.36,28.36,28.31,28.32,54600.0,23.5427,23.5427,23.5012,23.5095,54600.0
2010-08-30 11:20:00,28.32,28.38,28.32,28.35,91000.0,23.5095,23.5593,23.5095,23.5344,91000.0
2010-08-30 11:30:00,28.35,28.36,28.22,28.23,42800.0,23.5344,23.5427,23.4265,23.4348,42800.0
2010-08-30 11:40:00,28.23,28.23,28.14,28.15,53600.0,23.4348,23.4348,23.3601,23.3684,53600.0
2010-08-30 11:50:00,28.15,28.16,28.11,28.14,49200.0,23.3684,23.3767,23.3352,23.3601,49200.0
2010-08-30 12:00:00,28.13,28.15,28.09,28.09,32000.0,23.3518,23.3684,23.3186,23.3186,32000.0
2010-08-30 12:10:00,28.09,28.12,28.07,28.08,30600.0,23.3186,23.3435,23.302,23.3103,30600.0
2010-08-30 12:20:00,28.09,28.1,28.06,28.06,24000.0,23.3186,23.3269,23.2937,23.2937,24000.0
2010-08-30 12:30:00,28.07,28.13,28.07,28.12,30000.0,23.302,23.3518,23.302,23.3435,30000.0
2010-08-30 12:40:00,28.12,28.22,28.12,28.18,34800.0,23.3435,23.4265,23.3435,23.3933,34800.0
2010-08-30 12:50:00,28.18,28.21,28.15,28.16,56800.0,23.3933,23.4182,23.3684,23.3767,56800.0
2010-08-30 13:00:00,28.17,28.23,28.16,28.2,48800.0,23.385,23.4348,23.3767,23.4099,48800.0
2010-08-30 13:10:00,28.2,28.23,28.17,28.22,60200.0,23.4099,23.4348,23.385,23.4265,60200.0
2010-08-30 13:20:00,28.22,28.22,28.08,28.08,45600.0,23.4265,23.4265,23.3103,23.3103,45600.0
2010-08-30 13:30:00,28.09,28.12,28.08,28.1,64200.0,23.3186,23.3435,23.3103,23.3269,64200.0
2010-08-30 13:40:00,28.1,28.16,28.1,28.1,19200.0,23.3269,23.3767,23.3269,23.3269,19200.0
2010-08-30 13:50:00,28.1,28.11,28.05,28.08,30200.0,23.3269,23.3352,23.2854,23.3103,30200.0
2010-08-30 14:00:00,28.08,28.14,28.02,28.03,68400.0,23.3103,23.3601,23.2605,23.2688,68400.0
2010-08-30 14:10:00,28.03,28.04,27.98,28.01,37000.0,23.2688,23.2771,23.2273,23.2522,37000.0
2010-08-30 14:20:00,28.0,28.09,28.0,28.06,47000.0,23.2439,23.3186,23.2439,23.2937,47000.0
2010-08-30 14:30:00,28.06,28.11,28.02,28.04,43000.0,23.2937,23.3352,23.2605,23.2771,43000.0
2010-08-30 14:40:00,28.05,28.07,27.98,27.98,43600.0,23.2854,23.302,23.2273,23.2273,43600.0
2010-08-30 14:50:00,27.98,28.04,27.98,28.0,75200.0,23.2273,23.2771,23.2273,23.2439,75200.0
2010-08-30 15:00:00,28.02,28.04,27.99,28.0,76800.0,23.2605,23.2771,23.2356,23.2439,76800.0
2010-08-30 15:10:00,28.0,28.0,27.92,27.94,80800.0,23.2439,23.2439,23.1775,23.1941,80800.0
2010-08-30 15:20:00,27.94,27.96,27.88,27.9,69800.0,23.1941,23.2107,23.1442,23.1608,69800.0
2010-08-30 15:30:00,27.91,27.98,27.89,27.98,106600.0,23.1692,23.2273,23.1525,23.2273,106600.0
2010-08-30 15:40:00,27.98,27.98,27.89,27.9,291600.0,23.2273,23.2273,23.1525,23.1608,291600.0
2010-08-30 15:50:00,27.9,27.93,27.83,27.83,307000.0,23.1608,23.1858,23.1027,23.1027,307000.0
2010-08-31 09:30:00,27.66,27.75,27.66,27.73,98600.0,22.9616,23.0363,22.9616,23.0197,98600.0
2010-08-31 09:40:00,27.73,27.96,27.7,27.96,127000.0,23.0197,23.2107,22.9948,23.2107,127000.0
2010-08-31 09:50:00,27.96,28.02,27.91,27.98,104200.0,23.2107,23.2605,23.1692,23.2273,104200.0
2010-08-31 10:00:00,27.99,28.09,27.98,28.03,105200.0,23.2356,23.3186,23.2273,23.2688,105200.0
2010-08-31 10:10:00,28.06,28.11,28.02,28.02,80000.0,23.2937,23.3352,23.2605,23.2605,80000.0
2010-08-31 10:20:00,28.02,28.06,28.0,28.05,67600.0,23.2605,23.2937,23.2439,23.2854,67600.0
2010-08-31 10:30:00,28.06,28.16,28.01,28.07,111400.0,23.2937,23.3767,23.2522,23.302,111400.0
2010-08-31 10:40:00,28.07,28.11,28.0,28.11,93000.0,23.302,23.3352,23.2439,23.3352,93000.0
2010-08-31 10:50:00,28.11,28.16,28.1,28.16,72600.0,23.3352,23.3767,23.3269,23.3767,72600.0
2010-08-31 11:00:00,28.15,28.18,28.11,28.11,51400.0,23.3684,23.3933,23.3352,23.3352,51400.0
2010-08-31 11:10:00,28.1,28.18,28.06,28.13,53800.0,23.3269,23.3933,23.2937,23.3518,53800.0
2010-08-31 11:20:00,28.13,28.21,28.13,28.17,46800.0,23.3518,23.4182,23.3518,23.385,46800.0
2010-08-31 11:30:00,28.16,28.2,28.12,28.14,62400.0,23.3767,23.4099,23.3435,23.3601,62400.0
2010-08-31 11:40:00,28.16,28.18,28.11,28.13,57200.0,23.3767,23.3933,23.3352,23.3518,57200.0
2010-08-31 11:50:00,28.13,28.15,28.06,28.11,215600.0,23.3518,23.3684,23.2937,23.3352,215600.0
2010-08-31 12:00:00,28.11,28.15,28.09,28.1,85400.0,23.3352,23.3684,23.3186,23.3269,85400.0
2010-08-31 12:10:00,28.1,28.12,28.09,28.12,43600.0,23.3269,23.3435,23.3186,23.3435,43600.0
2010-08-31 12:20:00,28.12,28.15,28.1,28.13,113200.0,23.3435,23.3684,23.3269,23.3518,113200.0
2010-08-31 12:30:00,28.13,28.21,28.11,28.21,88400.0,23.3518,23.4182,23.3352,23.4182,88400.0
2010-08-31 12:40:00,28.21,28.23,28.11,28.21,100000.0,23.4182,23.4348,23.3352,23.4182,100000.0
2010-08-31 12:50:00,28.22,28.22,28.14,28.15,61000.0,23.4265,23.4265,23.3601,23.3684,61000.0
2010-08-31 13:00:00,28.15,28.19,28.14,28.18,61400.0,23.3684,23.4016,23.3601,23.3933,61400.0
2010-08-31 13:10:00,28.18,28.23,28.18,28.21,21400.0,23.3933,23.4348,23.3933,23.4182,21400.0
2010-08-31 13:20:00,28.22,28.3,28.21,28.28,112600.0,23.4265,23.4929,23.4182,23.4763,112600.0
2010-08-31 13:30:00,28.27,28.3,28.25,28.28,30400.0,23.468,23.4929,23.4514,23.4763,30400.0
2010-08-31 13:40:00,28.28,28.28,28.22,28.23,22000.0,23.4763,23.4763,23.4265,23.4348,22000.0
2010-08-31 13:50:00,28.23,28.24,28.18,28.18,29200.0,23.4348,23.4431,23.3933,23.3933,29200.0
2010-08-31 14:00:00,28.18,28.25,28.14,28.23,71000.0,23.3933,23.4514,23.3601,23.4348,71000.0
2010-08-31 14:10:00,28.24,28.28,28.15,28.15,43800.0,23.4431,23.4763,23.3684,23.3684,43800.0
2010-08-31 14:20:00,28.12,28.15,28.09,28.13,45600.0,23.3435,23.3684,23.3186,23.3518,45600.0
2010-08-31 14:30:00,28.12,28.14,28.04,28.07,54200.0,23.3435,23.3601,23.2771,23.302,54200.0
2010-08-31 14:40:00,28.07,28.1,28.01,28.01,78800.0,23.302,23.3269,23.2522,23.2522,78800.0
2010-08-31 14:50:00,28.01,28.09,28.0,28.04,60400.0,23.2522,23.3186,23.2439,23.2771,60400.0
2010-08-31 15:00:00,28.04,28.1,28.04,28.08,67200.0,23.2771,23.3269,23.2771,23.3103,67200.0
2010-08-31 15:10:00,28.08,28.08,28.0,28.03,112200.0,23.3103,23.3103,23.2439,23.2688,112200.0
2010-08-31 15:20:00,28.04,28.07,28.02,28.05,99400.0,23.2771,23.302,23.2605,23.2854,99400.0
2010-08-31 15:30:00,28.06,28.11,28.0,28.04,159200.0,23.2937,23.3352,23.2439,23.2771,159200.0
2010-08-31 15:40:00,28.03,28.18,28.02,28.13,161800.0,23.2688,23.3933,23.2605,23.3518,161800.0
2010-08-31 15:50:00,28.11,28.15,28.01,28.06,220000.0,23.3352,23.3684,23.2522,23.2937,220000.0
2010-09-01 09:30:00,28.45,28.69,28.42,28.5,50200.0,23.6174,23.8167,23.5925,23.6589,50200.0
2010-09-01 09:40:00,28.5,28.62,28.5,28.62,57000.0,23.6589,23.7585,23.6589,23.7585,57000.0
2010-09-01 09:50:00,28.61,28.85,28.61,28.83,121400.0,23.7502,23.9495,23.7502,23.9329,121400.0
2010-09-01 10:00:00,28.82,29.03,28.81,29.03,109400.0,23.9246,24.0989,23.9163,24.0989,109400.0
2010-09-01 10:10:00,29.03,29.09,29.0,29.05,81400.0,24.0989,24.1487,24.074,24.1155,81400.0
2010-09-01 10:20:00,29.05,29.07,28.96,28.99,30400.0,24.1155,24.1321,24.0408,24.0657,30400.0
2010-09-01 10:30:00,28.99,29.02,28.96,28.99,41400.0,24.0657,24.0906,24.0408,24.0657,41400.0
2010-09-01 10:40:00,28.99,29.0,28.94,28.96,33400.0,24.0657,24.074,24.0242,24.0408,33400.0
2010-09-01 10:50:00,28.97,29.02,28.93,28.93,47800.0,24.0491,24.0906,24.0159,24.0159,47800.0
2010-09-01 11:00:00,28.93,28.96,28.9,28.91,59200.0,24.0159,24.0408,23.991,23.9993,59200.0
2010-09-01 11:10:00,28.91,28.91,28.85,28.86,36600.0,23.9993,23.9993,23.9495,23.9578,36600.0
2010-09-01 11:20:00,28.86,28.96,28.86,28.91,36800.0,23.9578,24.0408,23.9578,23.9993,36800.0
2010-09-01 11:30:00,28.91,28.92,28.9,28.91,56800.0,23.9993,24.0076,23.991,23.9993,56800.0
2010-09-01 11:40:00,28.91,28.92,28.9,28.91,71400.0,23.9993,24.0076,23.991,23.9993,71400.0
2010-09-01 11:50:00,28.92,28.93,28.9,28.92,30000.0,24.0076,24.0159,23.991,24.0076,30000.0
2010-09-01 12:00:00,28.92,28.96,28.92,28.94,22800.0,24.0076,24.0408,24.0076,24.0242,22800.0
2010-09-01 12:10:00,28.95,28.95,28.9,28.91,30800.0,24.0325,24.0325,23.991,23.9993,30800.0
2010-09-01 12:20:00,28.9,28.91,28.81,28.82,41800.0,23.991,23.9993,23.9163,23.9246,41800.0
2010-09-01 12:30:00,28.83,28.85,28.8,28.84,26400.0,23.9329,23.9495,23.908,23.9412,26400.0
2010-09-01 12:40:00,28.84,28.9,28.83,28.9,71000.0,23.9412,23.991,23.9329,23.991,71000.0
2010-09-01 12:50:00,28.89,28.92,28.88,28.91,24200.0,23.9827,24.0076,23.9744,23.9993,24200.0
2010-09-01 13:00:00,28.91,28.93,28.9,28.92,22800.0,23.9993,24.0159,23.991,24.0076,22800.0
2010-09-01 13:10:00,28.92,28.92,28.9,28.91,13200.0,24.0076,24.0076,23.991,23.9993,13200.0
2010-09-01 13:20:00,28.91,28.92,28.9,28.91,20000.0,23.9993,24.0076,23.991,23.9993,20000.0
2010-09-01 13:30:00,28.91,28.94,28.91,28.93,19200.0,23.9993,24.0242,23.9993,24.0159,19200.0
2010-09-01 13:40:00,28.94,28.95,28.92,28.93,34600.0,24.0242,24.0325,24.0076,24.0159,34600.0
2010-09-01 13:50:00,28.94,28.95,28.91,28.92,29000.0,24.0242,24.0325,23.9993,24.0076,29000.0
2010-09-01 14:00:00,28.92,28.96,28.9,28.93,53400.0,24.0076,24.0408,23.991,24.0159,53400.0
2010-09-01 14:10:00,28.93,28.93,28.9,28.91,44600.0,24.0159,24.0159,23.991,23.9993,44600.0
2010-09-01 14:20:00,28.91,28.96,28.91,28.94,62200.0,23.9993,24.0408,23.9993,24.0242,62200.0
2010-09-01 14:30:00,28.94,28.95,28.92,28.95,61400.0,24.0242,24.0325,24.0076,24.0325,61400.0
2010-09-01 14:40:00,28.95,28.97,28.93,28.95,47400.0,24.0325,24.0491,24.0159,24.0325,47400.0
2010-09-01 14:50:00,28.95,28.96,28.93,28.95,69400.0,24.0325,24.0408,24.0159,24.0325,69400.0
2010-09-01 15:00:00,28.95,28.98,28.93,28.95,79000.0,24.0325,24.0574,24.0159,24.0325,79000.0
2010-09-01 15:10:00,28.95,28.96,28.93,28.94,46200.0,24.0325,24.0408,24.0159,24.0242,46200.0
2010-09-01 15:20:00,28.95,28.96,28.93,28.96,123600.0,24.0325,24.0408,24.0159,24.0408,123600.0
2010-09-01 15:30:00,28.95,28.98,28.93,28.96,129200.0,24.0325,24.0574,24.0159,24.0408,129200.0
2010-09-01 15:40:00,28.96,29.03,28.95,29.0,226600.0,24.0408,24.0989,24.0325,24.074,226600.0
2010-09-01 15:50:00,29.0,29.02,28.95,29.02,427600.0,24.074,24.0906,24.0325,24.0906,427600.0
2010-09-02 09:30:00,28.99,29.11,28.95,29.03,110800.0,24.0657,24.1653,24.0325,24.0989,110800.0
2010-09-02 09:40:00,29.05,29.05,28.97,29.03,40000.0,24.1155,24.1155,24.0491,24.0989,40000.0
2010-09-02 09:50:00,29.04,29.06,29.0,29.06,25400.0,24.1072,24.1238,24.074,24.1238,25400.0
2010-09-02 10:00:00,29.05,29.13,29.03,29.04,43200.0,24.1155,24.1819,24.0989,24.1072,43200.0
2010-09-02 10:10:00,29.05,29.05,28.96,28.96,32000.0,24.1155,24.1155,24.0408,24.0408,32000.0
2010-09-02 10:20:00,28.96,29.03,28.92,29.03,28400.0,24.0408,24.0989,24.0076,24.0989,28400.0
2010-09-02 10:30:00,29.04,29.07,28.99,29.03,42800.0,24.1072,24.1321,24.0657,24.0989,42800.0
2010-09-02 10:40:00,29.02,29.06,28.99,29.0,44400.0,24.0906,24.1238,24.0657,24.074,44400.0
2010-09-02 10:50:00,29.01,29.05,29.0,29.03,38200.0,24.0823,24.1155,24.074,24.0989,38200.0
2010-09-02 11:00:00,29.04,29.06,28.97,28.98,36200.0,24.1072,24.1238,24.0491,24.0574,36200.0
2010-09-02 11:10:00,28.98,29.0,28.93,28.97,46000.0,24.0574,24.074,24.0159,24.0491,46000.0
2010-09-02 11:20:00,28.97,29.0,28.95,28.97,41200.0,24.0491,24.074,24.0325,24.0491,41200.0
2010-09-02 11:30:00,28.98,29.0,28.94,28.95,31000.0,24.0574,24.074,24.0242,24.0325,31000.0
2010-09-02 11:40:00,28.94,28.98,28.92,28.92,27600.0,24.0242,24.0574,24.0076,24.0076,27600.0
2010-09-02 11:50:00,28.92,28.93,28.89,28.9,23000.0,24.0076,24.0159,23.9827,23.991,23000.0
2010-09-02 12:00:00,28.9,28.9,28.88,28.88,26000.0,23.991,23.991,23.9744,23.9744,26000.0
2010-09-02 12:10:00,28.88,28.89,28.84,28.85,49400.0,23.9744,23.9827,23.9412,23.9495,49400.0
2010-09-02 12:20:00,28.85,28.88,28.84,28.88,19800.0,23.9495,23.9744,23.9412,23.9744,19800.0
2010-09-02 12:30:00,28.88,28.89,28.85,28.88,44200.0,23.9744,23.9827,23.9495,23.9744,44200.0
2010-09-02 12:40:00,28.87,28.93,28.86,28.93,159200.0,23.9661,24.0159,23.9578,24.0159,159200.0
2010-09-02 12:50:00,28.92,29.03,28.92,29.03,151400.0,24.0076,24.0989,24.0076,24.0989,151400.0
2010-09-02 13:00:00,29.01,29.03,29.0,29.0,25200.0,24.0823,24.0989,24.074,24.074,25200.0
2010-09-02 13:10:00,29.0,29.03,29.0,29.02,57200.0,24.074,24.0989,24.074,24.0906,57200.0
2010-09-02 13:20:00,29.03,29.04,29.02,29.03,42800.0,24.0989,24.1072,24.0906,24.0989,42800.0
2010-09-02 13:30:00,29.03,29.05,29.03,29.03,50400.0,24.0989,24.1155,24.0989,24.0989,50400.0
2010-09-02 13:40:00,29.03,29.06,29.03,29.04,27600.0,24.0989,24.1238,24.0989,24.1072,27600.0
2010-09-02 13:50:00,29.04,29.04,29.01,29.02,23800.0,24.1072,24.1072,24.0823,24.0906,23800.0
2010-09-02 14:00:00,29.02,29.09,29.02,29.08,36200.0,24.0906,24.1487,24.0906,24.1404,36200.0
2010-09-02 14:10:00,29.09,29.15,29.08,29.14,48400.0,24.1487,24.1985,24.1404,24.1902,48400.0
2010-09-02 14:20:00,29.15,29.16,29.07,29.07,27200.0,24.1985,24.2068,24.1321,24.1321,27200.0
2010-09-02 14:30:00,29.08,29.11,29.08,29.1,26400.0,24.1404,24.1653,24.1404,24.157,26400.0
2010-09-02 14:40:00,29.1,29.11,29.08,29.09,27400.0,24.157,24.1653,24.1404,24.1487,27400.0
2010-09-02 14:50:00,29.09,29.11,29.08,29.08,32600.0,24.1487,24.1653,24.1404,24.1404,32600.0
2010-09-02 15:00:00,29.08,29.11,29.06,29.11,53000.0,24.1404,24.1653,24.1238,24.1653,53000.0
2010-09-02 15:10:00,29.11,29.12,29.07,29.09,36400.0,24.1653,24.1736,24.1321,24.1487,36400.0
2010-09-02 15:20:00,29.1,29.11,29.07,29.1,55400.0,24.157,24.1653,24.1321,24.157,55400.0
2010-09-02 15:30:00,29.11,29.16,29.09,29.13,87400.0,24.1653,24.2068,24.1487,24.1819,87400.0
2010-09-02 15:40:00,29.13,29.21,29.11,29.18,113800.0,24.1819,24.2483,24.1653,24.2234,113800.0
2010-09-02 15:50:00,29.18,29.19,29.14,29.18,137600.0,24.2234,24.2317,24.1902,24.2234,137600.0
2010-09-03 09:30:00,29.38,29.52,29.36,29.5,50200.0,24.3895,24.5057,24.3729,24.4891,50200.0
2010-09-03 09:40:00,29.52,29.52,29.24,29.25,61600.0,24.5057,24.5057,24.2732,24.2815,61600.0
2010-09-03 09:50:00,29.24,29.43,29.24,29.43,55200.0,24.2732,24.431,24.2732,24.431,55200.0
2010-09-03 10:00:00,29.4,29.53,29.35,29.5,332600.0,24.4061,24.514,24.3645,24.4891,332600.0
2010-09-03 10:10:00,29.5,29.54,29.49,29.54,153800.0,24.4891,24.5223,24.4808,24.5223,153800.0
2010-09-03 10:20:00,29.54,29.61,29.54,29.61,134600.0,24.5223,24.5804,24.5223,24.5804,134600.0
2010-09-03 10:30:00,29.61,29.65,29.56,29.64,115800.0,24.5804,24.6136,24.5389,24.6053,115800.0
2010-09-03 10:40:00,29.65,29.75,29.64,29.75,124200.0,24.6136,24.6966,24.6053,24.6966,124200.0
2010-09-03 10:50:00,29.75,29.76,29.72,29.75,124800.0,24.6966,24.7049,24.6717,24.6966,124800.0
2010-09-03 11:00:00,29.75,29.75,29.64,29.64,55200.0,24.6966,24.6966,24.6053,24.6053,55200.0
2010-09-03 11:10:00,29.63,29.65,29.56,29.62,62800.0,24.597,24.6136,24.5389,24.5887,62800.0
2010-09-03 11:20:00,29.61,29.61,29.51,29.55,38800.0,24.5804,24.5804,24.4974,24.5306,38800.0
2010-09-03 11:30:00,29.55,29.56,29.5,29.55,53600.0,24.5306,24.5389,24.4891,24.5306,53600.0
2010-09-03 11:40:00,29.54,29.55,29.5,29.5,59400.0,24.5223,24.5306,24.4891,24.4891,59400.0
2010-09-03 11:50:00,29.5,29.55,29.48,29.5,44600.0,24.4891,24.5306,24.4725,24.4891,44600.0
2010-09-03 12:00:00,29.49,29.52,29.49,29.5,45600.0,24.4808,24.5057,24.4808,24.4891,45600.0
2010-09-03 12:10:00,29.49,29.55,29.49,29.54,33400.0,24.4808,24.5306,24.4808,24.5223,33400.0
2010-09-03 12:20:00,29.54,29.55,29.5,29.52,43800.0,24.5223,24.5306,24.4891,24.5057,43800.0
2010-09-03 12:30:00,29.52,29.6,29.52,29.59,26800.0,24.5057,24.5721,24.5057,24.5638,26800.0
2010-09-03 12:40:00,29.58,29.63,29.58,29.61,42600.0,24.5555,24.597,24.5555,24.5804,42600.0
2010-09-03 12:50:00,29.62,29.68,29.62,29.66,39200.0,24.5887,24.6385,24.5887,24.6219,39200.0
2010-09-03 13:00:00,29.65,29.65,29.6,29.63,39000.0,24.6136,24.6136,24.5721,24.597,39000.0
2010-09-03 13:10:00,29.63,29.68,29.63,29.67,21000.0,24.597,24.6385,24.597,24.6302,21000.0
2010-09-03 13:20:00,29.67,29.69,29.65,29.67,27600.0,24.6302,24.6468,24.6136,24.6302,27600.0
2010-09-03 13:30:00,29.68,29.76,29.68,29.76,47000.0,24.6385,24.7049,24.6385,24.7049,47000.0
2010-09-03 13:40:00,29.78,29.88,29.77,29.86,89800.0,24.7215,24.8045,24.7132,24.7879,89800.0
2010-09-03 13:50:00,29.86,29.9,29.86,29.89,69800.0,24.7879,24.8211,24.7879,24.8128,69800.0
2010-09-03 14:00:00,29.89,29.89,29.78,29.78,80800.0,24.8128,24.8128,24.7215,24.7215,80800.0
2010-09-03 14:10:00,29.78,29.8,29.74,29.74,51800.0,24.7215,24.7381,24.6883,24.6883,51800.0
2010-09-03 14:20:00,29.74,29.77,29.7,29.75,67200.0,24.6883,24.7132,24.6551,24.6966,67200.0
2010-09-03 14:30:00,29.75,29.75,29.7,29.7,63200.0,24.6966,24.6966,24.6551,24.6551,63200.0
2010-09-03 14:40:00,29.71,29.73,29.67,29.67,34000.0,24.6634,24.68,24.6302,24.6302,34000.0
2010-09-03 14:50:00,29.66,29.66,29.6,29.61,73000.0,24.6219,24.6219,24.5721,24.5804,73000.0
2010-09-03 15:00:00,29.6,29.64,29.56,29.57,54800.0,24.5721,24.6053,24.5389,24.5472,54800.0
2010-09-03 15:10:00,29.57,29.61,29.56,29.61,32400.0,24.5472,24.5804,24.5389,24.5804,32400.0
2010-09-03 15:20:00,29.61,29.65,29.59,29.6,75000.0,24.5804,24.6136,24.5638,24.5721,75000.0
2010-09-03 15:30:00,29.6,29.61,29.55,29.56,96800.0,24.5721,24.5804,24.5306,24.5389,96800.0
2010-09-03 15:40:00,29.56,29.62,29.55,29.59,146400.0,24.5389,24.5887,24.5306,24.5638,146400.0
2010-09-03 15:50:00,29.59,29.61,29.52,29.59,263800.0,24.5638,24.5804,24.5057,24.5638,263800.0
2010-09-07 09:30:00,29.39,29.39,29.29,29.31,42000.0,24.3978,24.3978,24.3147,24.3313,42000.0
2010-09-07 09:40:00,29.32,29.32,29.21,29.23,39800.0,24.3396,24.3396,24.2483,24.2649,39800.0
2010-09-07 09:50:00,29.21,29.22,29.05,29.05,39400.0,24.2483,24.2566,24.1155,24.1155,39400.0
2010-09-07 10:00:00,29.06,29.21,29.06,29.18,45800.0,24.1238,24.2483,24.1238,24.2234,45800.0
2010-09-07 10:10:00,29.18,29.2,29.08,29.09,50200.0,24.2234,24.24,24.1404,24.1487,50200.0
2010-09-07 10:20:00,29.08,29.11,29.06,29.11,53000.0,24.1404,24.1653,24.1238,24.1653,53000.0
2010-09-07 10:30:00,29.11,29.15,29.1,29.15,58800.0,24.1653,24.1985,24.157,24.1985,58800.0
2010-09-07 10:40:00,29.15,29.17,29.06,29.06,61400.0,24.1985,24.2151,24.1238,24.1238,61400.0
2010-09-07 10:50:00,29.06,29.06,28.93,28.97,84000.0,24.1238,24.1238,24.0159,24.0491,84000.0
2010-09-07 11:00:00,28.96,29.0,28.95,28.97,88000.0,24.0408,24.074,24.0325,24.0491,88000.0
2010-09-07 11:10:00,28.97,28.99,28.95,28.98,50800.0,24.0491,24.0657,24.0325,24.0574,50800.0
2010-09-07 11:20:00,28.99,28.99,28.95,28.99,54000.0,24.0657,24.0657,24.0325,24.0657,54000.0
2010-09-07 11:30:00,28.99,29.0,28.96,28.98,28600.0,24.0657,24.074,24.0408,24.0574,28600.0
2010-09-07 11:40:00,28.97,28.98,28.92,28.94,47200.0,24.0491,24.0574,24.0076,24.0242,47200.0
2010-09-07 11:50:00,28.94,28.94,28.86,28.92,55600.0,24.0242,24.0242,23.9578,24.0076,55600.0
2010-09-07 12:00:00,28.93,28.94,28.89,28.94,41200.0,24.0159,24.0242,23.9827,24.0242,41200.0
2010-09-07 12:10:00,28.94,28.94,28.88,28.9,33800.0,24.0242,24.0242,23.9744,23.991,33800.0
2010-09-07 12:20:00,28.9,28.9,28.84,28.84,40800.0,23.991,23.991,23.9412,23.9412,40800.0
2010-09-07 12:30:00,28.85,28.87,28.82,28.84,42800.0,23.9495,23.9661,23.9246,23.9412,42800.0
2010-09-07 12:40:00,28.84,28.85,28.83,28.85,42400.0,23.9412,23.9495,23.9329,23.9495,42400.0
2010-09-07 12:50:00,28.85,28.91,28.84,28.91,35800.0,23.9495,23.9993,23.9412,23.9993,35800.0
2010-09-07 13:00:00,28.91,28.95,28.89,28.94,48600.0,23.9993,24.0325,23.9827,24.0242,48600.0
2010-09-07 13:10:00,28.95,28.96,28.93,28.93,45200.0,24.0325,24.0408,24.0159,24.0159,45200.0
2010-09-07 13:20:00,28.93,28.93,28.86,28.87,48800.0,24.0159,24.0159,23.9578,23.9661,48800.0
2010-09-07 13:30:00,28.88,28.88,28.84,28.85,29000.0,23.9744,23.9744,23.9412,23.9495,29000.0
2010-09-07 13:40:00,28.85,28.86,28.82,28.82,29400.0,23.9495,23.9578,23.9246,23.9246,29400.0
2010-09-07 13:50:00,28.83,28.87,28.83,28.86,32000.0,23.9329,23.9661,23.9329,23.9578,32000.0
2010-09-07 14:00:00,28.86,28.86,28.83,28.83,60800.0,23.9578,23.9578,23.9329,23.9329,60800.0
2010-09-07 14:10:00,28.83,28.86,28.82,28.83,68000.0,23.9329,23.9578,23.9246,23.9329,68000.0
2010-09-07 14:20:00,28.83,28.84,28.81,28.81,78200.0,23.9329,23.9412,23.9163,23.9163,78200.0
2010-09-07 14:30:00,28.81,28.82,28.73,28.73,77000.0,23.9163,23.9246,23.8499,23.8499,77000.0
2010-09-07 14:40:00,28.74,28.75,28.71,28.72,49400.0,23.8582,23.8665,23.8333,23.8416,49400.0
2010-09-07 14:50:00,28.72,28.77,28.71,28.72,71600.0,23.8416,23.8831,23.8333,23.8416,71600.0
2010-09-07 15:00:00,28.72,28.75,28.7,28.74,84200.0,23.8416,23.8665,23.825,23.8582,84200.0
2010-09-07 15:10:00,28.74,28.75,28.71,28.73,80800.0,23.8582,23.8665,23.8333,23.8499,80800.0
2010-09-07 15:20:00,28.74,28.8,28.73,28.8,127400.0,23.8582,23.908,23.8499,23.908,127400.0
2010-09-07 15:30:00,28.8,28.86,28.78,28.85,139400.0,23.908,23.9578,23.8914,23.9495,139400.0
2010-09-07 15:40:00,28.84,28.86,28.83,28.85,124000.0,23.9412,23.9578,23.9329,23.9495,124000.0
2010-09-07 15:50:00,28.85,28.85,28.74,28.8,287800.0,23.9495,23.9495,23.8582,23.908,287800.0
2010-09-08 09:30:00,28.86,28.95,28.8,28.95,48600.0,23.9578,24.0325,23.908,24.0325,48600.0
2010-09-08 09:40:00,28.95,29.07,28.95,29.03,15600.0,24.0325,24.1321,24.0325,24.0989,15600.0
2010-09-08 09:50:00,29.02,29.09,28.98,29.08,77600.0,24.0906,24.1487,24.0574,24.1404,77600.0
2010-09-08 10:00:00,29.1,29.11,29.05,29.06,20000.0,24.157,24.1653,24.1155,24.1238,20000.0
2010-09-08 10:10:00,29.07,29.18,29.07,29.09,29600.0,24.1321,24.2234,24.1321,24.1487,29600.0
2010-09-08 10:20:00,29.09,29.12,29.07,29.1,18600.0,24.1487,24.1736,24.1321,24.157,18600.0
2010-09-08 10:30:00,29.09,29.2,29.09,29.16,31800.0,24.1487,24.24,24.1487,24.2068,31800.0
2010-09-08 10:40:00,29.15,29.18,29.15,29.17,18400.0,24.1985,24.2234,24.1985,24.2151,18400.0
2010-09-08 10:50:00,29.18,29.21,29.16,29.18,14200.0,24.2234,24.2483,24.2068,24.2234,14200.0
2010-09-08 11:00:00,29.18,29.19,29.12,29.12,16000.0,24.2234,24.2317,24.1736,24.1736,16000.0
2010-09-08 11:10:00,29.13,29.16,29.1,29.15,17000.0,24.1819,24.2068,24.157,24.1985,17000.0
2010-09-08 11:20:00,29.15,29.15,29.11,29.12,27000.0,24.1985,24.1985,24.1653,24.1736,27000.0
2010-09-08 11:30:00,29.13,29.13,29.08,29.1,35800.0,24.1819,24.1819,24.1404,24.157,35800.0
2010-09-08 11:40:00,29.1,29.16,29.09,29.15,44000.0,24.157,24.2068,24.1487,24.1985,44000.0
2010-09-08 11:50:00,29.15,29.19,29.11,29.19,20800.0,24.1985,24.2317,24.1653,24.2317,20800.0
2010-09-08 12:00:00,29.18,29.2,29.17,29.17,14200.0,24.2234,24.24,24.2151,24.2151,14200.0
2010-09-08 12:10:00,29.18,29.18,29.1,29.11,26000.0,24.2234,24.2234,24.157,24.1653,26000.0
2010-09-08 12:20:00,29.11,29.15,29.11,29.14,15200.0,24.1653,24.1985,24.1653,24.1902,15200.0
2010-09-08 12:30:00,29.15,29.16,29.11,29.16,49000.0,24.1985,24.2068,24.1653,24.2068,49000.0
2010-09-08 12:40:00,29.17,29.22,29.16,29.2,24200.0,24.2151,24.2566,24.2068,24.24,24200.0
2010-09-08 12:50:00,29.2,29.23,29.19,29.23,16000.0,24.24,24.2649,24.2317,24.2649,16000.0
2010-09-08 13:00:00,29.23,29.24,29.18,29.23,19600.0,24.2649,24.2732,24.2234,24.2649,19600.0
2010-09-08 13:10:00,29.23,29.23,29.2,29.21,8600.0,24.2649,24.2649,24.24,24.2483,8600.0
2010-09-08 13:20:00,29.21,29.24,29.21,29.24,21600.0,24.2483,24.2732,24.2483,24.2732,21600.0
2010-09-08 13:30:00,29.23,29.25,29.19,29.21,87000.0,24.2649,24.2815,24.2317,24.2483,87000.0
2010-09-08 13:40:00,29.2,29.22,29.15,29.18,54400.0,24.24,24.2566,24.1985,24.2234,54400.0
2010-09-08 13:50:00,29.18,29.22,29.18,29.21,48400.0,24.2234,24.2566,24.2234,24.2483,48400.0
2010-09-08 14:00:00,29.19,29.2,29.12,29.13,90200.0,24.2317,24.24,24.1736,24.1819,90200.0
2010-09-08 14:10:00,29.12,29.14,29.07,29.12,61000.0,24.1736,24.1902,24.1321,24.1736,61000.0
2010-09-08 14:20:00,29.11,29.18,29.11,29.18,40400.0,24.1653,24.2234,24.1653,24.2234,40400.0
2010-09-08 14:30:00,29.18,29.21,29.17,29.18,30000.0,24.2234,24.2483,24.2151,24.2234,30000.0
2010-09-08 14:40:00,29.19,29.24,29.19,29.23,38000.0,24.2317,24.2732,24.2317,24.2649,38000.0
2010-09-08 14:50:00,29.23,29.28,29.23,29.26,49600.0,24.2649,24.3064,24.2649,24.2898,49600.0
2010-09-08 15:00:00,29.25,29.32,29.25,29.27,88000.0,24.2815,24.3396,24.2815,24.2981,88000.0
2010-09-08 15:10:00,29.27,29.28,29.23,29.24,72600.0,24.2981,24.3064,24.2649,24.2732,72600.0
2010-09-08 15:20:00,29.25,29.29,29.23,29.23,77800.0,24.2815,24.3147,24.2649,24.2649,77800.0
2010-09-08 15:30:00,29.23,29.27,29.22,29.23,120600.0,24.2649,24.2981,24.2566,24.2649,120600.0
2010-09-08 15:40:00,29.23,29.24,29.15,29.16,152000.0,24.2649,24.2732,24.1985,24.2068,152000.0
2010-09-08 15:50:00,29.17,29.21,29.16,29.2,204400.0,24.2151,24.2483,24.2068,24.24,204400.0
2010-09-09 09:30:00,29.43,29.56,29.4,29.4,26800.0,24.431,24.5389,24.4061,24.4061,26800.0
2010-09-09 09:40:00,29.36,29.4,29.21,29.22,52600.0,24.3729,24.4061,24.2483,24.2566,52600.0
2010-09-09 09:50:00,29.2,29.37,29.2,29.36,34600.0,24.24,24.3812,24.24,24.3729,34600.0
2010-09-09 10:00:00,29.36,29.38,29.28,29.28,34800.0,24.3729,24.3895,24.3064,24.3064,34800.0
2010-09-09 10:10:00,29.28,29.28,29.22,29.26,29200.0,24.3064,24.3064,24.2566,24.2898,29200.0
2010-09-09 10:20:00,29.27,29.38,29.25,29.38,107800.0,24.2981,24.3895,24.2815,24.3895,107800.0
2010-09-09 10:30:00,29.38,29.4,29.36,29.4,77200.0,24.3895,24.4061,24.3729,24.4061,77200.0
2010-09-09 10:40:00,29.41,29.41,29.36,29.39,53800.0,24.4144,24.4144,24.3729,24.3978,53800.0
2010-09-09 10:50:00,29.39,29.41,29.33,29.38,46800.0,24.3978,24.4144,24.3479,24.3895,46800.0
2010-09-09 11:00:00,29.38,29.46,29.38,29.46,53400.0,24.3895,24.4559,24.3895,24.4559,53400.0
2010-09-09 11:10:00,29.46,29.5,29.43,29.44,44400.0,24.4559,24.4891,24.431,24.4393,44400.0
2010-09-09 11:20:00,29.44,29.47,29.42,29.44,44000.0,24.4393,24.4642,24.4227,24.4393,44000.0
2010-09-09 11:30:00,29.44,29.44,29.41,29.42,49000.0,24.4393,24.4393,24.4144,24.4227,49000.0
2010-09-09 11:40:00,29.42,29.43,29.36,29.37,25000.0,24.4227,24.431,24.3729,24.3812,25000.0
2010-09-09 11:50:00,29.36,29.38,29.33,29.35,35400.0,24.3729,24.3895,24.3479,24.3645,35400.0
2010-09-09 12:00:00,29.35,29.36,29.27,29.27,58800.0,24.3645,24.3729,24.2981,24.2981,58800.0
2010-09-09 12:10:00,29.27,29.28,29.25,29.26,36000.0,24.2981,24.3064,24.2815,24.2898,36000.0
2010-09-09 12:20:00,29.26,29.27,29.25,29.25,46200.0,24.2898,24.2981,24.2815,24.2815,46200.0
2010-09-09 12:30:00,29.25,29.26,29.24,29.25,13800.0,24.2815,24.2898,24.2732,24.2815,13800.0
2010-09-09 12:40:00,29.25,29.26,29.22,29.25,41400.0,24.2815,24.2898,24.2566,24.2815,41400.0
2010-09-09 12:50:00,29.24,29.25,29.17,29.17,24800.0,24.2732,24.2815,24.2151,24.2151,24800.0
2010-09-09 13:00:00,29.15,29.18,29.14,29.16,36200.0,24.1985,24.2234,24.1902,24.2068,36200.0
2010-09-09 13:10:00,29.16,29.16,29.11,29.16,14400.0,24.2068,24.2068,24.1653,24.2068,14400.0
2010-09-09 13:20:00,29.16,29.16,29.11,29.11,12800.0,24.2068,24.2068,24.1653,24.1653,12800.0
2010-09-09 13:30:00,29.11,29.15,29.1,29.14,24600.0,24.1653,24.1985,24.157,24.1902,24600.0
2010-09-09 13:40:00,29.14,29.15,29.11,29.14,22000.0,24.1902,24.1985,24.1653,24.1902,22000.0
2010-09-09 13:50:00,29.13,29.14,29.06,29.07,18600.0,24.1819,24.1902,24.1238,24.1321,18600.0
2010-09-09 14:00:00,29.09,29.14,29.09,29.1,42600.0,24.1487,24.1902,24.1487,24.157,42600.0
2010-09-09 14:10:00,29.11,29.11,29.07,29.1,27600.0,24.1653,24.1653,24.1321,24.157,27600.0
2010-09-09 14:20:00,29.09,29.09,29.05,29.06,29800.0,24.1487,24.1487,24.1155,24.1238,29800.0
2010-09-09 14:30:00,29.06,29.12,29.06,29.1,119000.0,24.1238,24.1736,24.1238,24.157,119000.0
2010-09-09 14:40:00,29.1,29.11,29.08,29.11,28600.0,24.157,24.1653,24.1404,24.1653,28600.0
2010-09-09 14:50:00,29.11,29.14,29.09,29.13,42200.0,24.1653,24.1902,24.1487,24.1819,42200.0
2010-09-09 15:00:00,29.14,29.19,29.13,29.16,99600.0,24.1902,24.2317,24.1819,24.2068,99600.0
2010-09-09 15:10:00,29.17,29.17,29.11,29.16,37800.0,24.2151,24.2151,24.1653,24.2068,37800.0
2010-09-09 15:20:00,29.17,29.21,29.16,29.2,41000.0,24.2151,24.2483,24.2068,24.24,41000.0
2010-09-09 15:30:00,29.21,29.27,29.18,29.27,62600.0,24.2483,24.2981,24.2234,24.2981,62600.0
2010-09-09 15:40:00,29.27,29.27,29.22,29.24,101600.0,24.2981,24.2981,24.2566,24.2732,101600.0
2010-09-09 15:50:00,29.24,29.25,29.17,29.19,90800.0,24.2732,24.2815,24.2151,24.2317,90800.0
2010-09-10 09:30:00,29.27,29.28,29.18,29.26,50000.0,24.2981,24.3064,24.2234,24.2898,50000.0
2010-09-10 09:40:00,29.27,29.34,29.27,29.33,57400.0,24.2981,24.3562,24.2981,24.3479,57400.0
2010-09-10 09:50:00,29.33,29.44,29.32,29.39,89600.0,24.3479,24.4393,24.3396,24.3978,89600.0
2010-09-10 10:00:00,29.38,29.43,29.36,29.41,61800.0,24.3895,24.431,24.3729,24.4144,61800.0
2010-09-10 10:10:00,29.42,29.43,29.37,29.43,37000.0,24.4227,24.431,24.3812,24.431,37000.0
2010-09-10 10:20:00,29.43,29.46,29.42,29.43,41200.0,24.431,24.4559,24.4227,24.431,41200.0
2010-09-10 10:30:00,29.43,29.47,29.43,29.43,57600.0,24.431,24.4642,24.431,24.431,57600.0
2010-09-10 10:40:00,29.43,29.44,29.4,29.41,37000.0,24.431,24.4393,24.4061,24.4144,37000.0
2010-09-10 10:50:00,29.41,29.46,29.38,29.41,54000.0,24.4144,24.4559,24.3895,24.4144,54000.0
2010-09-10 11:00:00,29.41,29.42,29.25,29.27,58400.0,24.4144,24.4227,24.2815,24.2981,58400.0
2010-09-10 11:10:00,29.27,29.29,29.24,29.26,30200.0,24.2981,24.3147,24.2732,24.2898,30200.0
2010-09-10 11:20:00,29.26,29.37,29.26,29.36,15400.0,24.2898,24.3812,24.2898,24.3729,15400.0
2010-09-10 11:30:00,29.38,29.39,29.36,29.38,34800.0,24.3895,24.3978,24.3729,24.3895,34800.0
2010-09-10 11:40:00,29.38,29.4,29.35,29.4,32800.0,24.3895,24.4061,24.3645,24.4061,32800.0
2010-09-10 11:50:00,29.4,29.41,29.34,29.36,29800.0,24.4061,24.4144,24.3562,24.3729,29800.0
2010-09-10 12:00:00,29.36,29.36,29.31,29.32,31600.0,24.3729,24.3729,24.3313,24.3396,31600.0
2010-09-10 12:10:00,29.31,29.35,29.29,29.33,29200.0,24.3313,24.3645,24.3147,24.3479,29200.0
2010-09-10 12:20:00,29.34,29.36,29.34,29.35,12800.0,24.3562,24.3729,24.3562,24.3645,12800.0
2010-09-10 12:30:00,29.34,29.35,29.3,29.31,36600.0,24.3562,24.3645,24.323,24.3313,36600.0
2010-09-10 12:40:00,29.32,29.38,29.32,29.38,14200.0,24.3396,24.3895,24.3396,24.3895,14200.0
2010-09-10 12:50:00,29.37,29.38,29.34,29.35,14000.0,24.3812,24.3895,24.3562,24.3645,14000.0
2010-09-10 13:00:00,29.35,29.38,29.34,29.37,35400.0,24.3645,24.3895,24.3562,24.3812,35400.0
2010-09-10 13:10:00,29.38,29.39,29.36,29.36,14600.0,24.3895,24.3978,24.3729,24.3729,14600.0
2010-09-10 13:20:00,29.36,29.36,29.31,29.32,17600.0,24.3729,24.3729,24.3313,24.3396,17600.0
2010-09-10 13:30:00,29.32,29.35,29.31,29.35,55000.0,24.3396,24.3645,24.3313,24.3645,55000.0
2010-09-10 13:40:00,29.35,29.38,29.35,29.35,74600.0,24.3645,24.3895,24.3645,24.3645,74600.0
2010-09-10 13:50:00,29.35,29.36,29.32,29.32,64600.0,24.3645,24.3729,24.3396,24.3396,64600.0
2010-09-10 14:00:00,29.32,29.35,29.31,29.33,24600.0,24.3396,24.3645,24.3313,24.3479,24600.0
2010-09-10 14:10:00,29.34,29.35,29.25,29.27,70000.0,24.3562,24.3645,24.2815,24.2981,70000.0
2010-09-10 14:20:00,29.27,29.31,29.27,29.29,27200.0,24.2981,24.3313,24.2981,24.3147,27200.0
2010-09-10 14:30:00,29.3,29.3,29.27,29.27,44000.0,24.323,24.323,24.2981,24.2981,44000.0
2010-09-10 14:40:00,29.27,29.33,29.25,29.29,39800.0,24.2981,24.3479,24.2815,24.3147,39800.0
2010-09-10 14:50:00,29.28,29.3,29.28,29.29,29200.0,24.3064,24.323,24.3064,24.3147,29200.0
2010-09-10 15:00:00,29.3,29.31,29.27,29.28,60400.0,24.323,24.3313,24.2981,24.3064,60400.0
2010-09-10 15:10:00,29.28,29.3,29.27,29.29,41200.0,24.3064,24.323,24.2981,24.3147,41200.0
2010-09-10 15:20:00,29.28,29.36,29.28,29.36,66000.0,24.3064,24.3729,24.3064,24.3729,66000.0
2010-09-10 15:30:00,29.36,29.36,29.33,29.33,42200.0,24.3729,24.3729,24.3479,24.3479,42200.0
2010-09-10 15:40:00,29.32,29.36,29.31,29.36,125800.0,24.3396,24.3729,24.3313,24.3729,125800.0
2010-09-10 15:50:00,29.35,29.36,29.32,29.36,116800.0,24.3645,24.3729,24.3396,24.3729,116800.0
2010-09-13 09:30:00,29.67,29.72,29.45,29.48,107600.0,24.6302,24.6717,24.4476,24.4725,107600.0
2010-09-13 09:40:00,29.48,29.5,29.35,29.35,62600.0,24.4725,24.4891,24.3645,24.3645,62600.0
2010-09-13 09:50:00,29.35,29.36,29.29,29.3,48200.0,24.3645,24.3729,24.3147,24.323,48200.0
2010-09-13 10:00:00,29.29,29.49,29.29,29.47,123400.0,24.3147,24.4808,24.3147,24.4642,123400.0
2010-09-13 10:10:00,29.46,29.47,29.36,29.36,38800.0,24.4559,24.4642,24.3729,24.3729,38800.0
2010-09-13 10:20:00,29.36,29.43,29.34,29.43,48400.0,24.3729,24.431,24.3562,24.431,48400.0
2010-09-13 10:30:00,29.45,29.54,29.45,29.48,49200.0,24.4476,24.5223,24.4476,24.4725,49200.0
2010-09-13 10:40:00,29.47,29.52,29.47,29.48,35600.0,24.4642,24.5057,24.4642,24.4725,35600.0
2010-09-13 10:50:00,29.49,29.5,29.44,29.46,54200.0,24.4808,24.4891,24.4393,24.4559,54200.0
2010-09-13 11:00:00,29.46,29.47,29.4,29.43,62200.0,24.4559,24.4642,24.4061,24.431,62200.0
2010-09-13 11:10:00,29.43,29.48,29.43,29.48,51600.0,24.431,24.4725,24.431,24.4725,51600.0
2010-09-13 11:20:00,29.48,29.52,29.48,29.51,28400.0,24.4725,24.5057,24.4725,24.4974,28400.0
2010-09-13 11:30:00,29.5,29.56,29.45,29.56,52400.0,24.4891,24.5389,24.4476,24.5389,52400.0
2010-09-13 11:40:00,29.55,29.59,29.54,29.55,106200.0,24.5306,24.5638,24.5223,24.5306,106200.0
2010-09-13 11:50:00,29.55,29.57,29.54,29.54,35400.0,24.5306,24.5472,24.5223,24.5223,35400.0
2010-09-13 12:00:00,29.54,29.57,29.53,29.55,77800.0,24.5223,24.5472,24.514,24.5306,77800.0
2010-09-13 12:10:00,29.55,29.57,29.46,29.5,33400.0,24.5306,24.5472,24.4559,24.4891,33400.0
2010-09-13 12:20:00,29.5,29.52,29.41,29.43,48200.0,24.4891,24.5057,24.4144,24.431,48200.0
2010-09-13 12:30:00,29.43,29.45,29.41,29.42,27000.0,24.431,24.4476,24.4144,24.4227,27000.0
2010-09-13 12:40:00,29.41,29.43,29.38,29.38,26200.0,24.4144,24.431,24.3895,24.3895,26200.0
2010-09-13 12:50:00,29.39,29.39,29.35,29.36,32600.0,24.3978,24.3978,24.3645,24.3729,32600.0
2010-09-13 13:00:00,29.37,29.4,29.31,29.31,40800.0,24.3812,24.4061,24.3313,24.3313,40800.0
2010-09-13 13:10:00,29.31,29.33,29.3,29.32,42200.0,24.3313,24.3479,24.323,24.3396,42200.0
2010-09-13 13:20:00,29.33,29.41,29.33,29.4,28600.0,24.3479,24.4144,24.3479,24.4061,28600.0
2010-09-13 13:30:00,29.4,29.4,29.37,29.38,28400.0,24.4061,24.4061,24.3812,24.3895,28400.0
2010-09-13 13:40:00,29.37,29.38,29.35,29.38,17600.0,24.3812,24.3895,24.3645,24.3895,17600.0
2010-09-13 13:50:00,29.38,29.38,29.32,29.32,17400.0,24.3895,24.3895,24.3396,24.3396,17400.0
2010-09-13 14:00:00,29.32,29.32,29.28,29.3,39000.0,24.3396,24.3396,24.3064,24.323,39000.0
2010-09-13 14:10:00,29.3,29.34,29.3,29.34,23600.0,24.323,24.3562,24.323,24.3562,23600.0
2010-09-13 14:20:00,29.33,29.37,29.3,29.36,34200.0,24.3479,24.3812,24.323,24.3729,34200.0
2010-09-13 14:30:00,29.36,29.41,29.36,29.41,34400.0,24.3729,24.4144,24.3729,24.4144,34400.0
2010-09-13 14:40:00,29.4,29.41,29.36,29.38,79400.0,24.4061,24.4144,24.3729,24.3895,79400.0
2010-09-13 14:50:00,29.38,29.4,29.34,29.39,80600.0,24.3895,24.4061,24.3562,24.3978,80600.0
2010-09-13 15:00:00,29.39,29.41,29.36,29.41,74000.0,24.3978,24.4144,24.3729,24.4144,74000.0
2010-09-13 15:10:00,29.41,29.44,29.4,29.44,64400.0,24.4144,24.4393,24.4061,24.4393,64400.0
2010-09-13 15:20:00,29.45,29.46,29.41,29.42,86600.0,24.4476,24.4559,24.4144,24.4227,86600.0
2010-09-13 15:30:00,29.42,29.45,29.4,29.43,74400.0,24.4227,24.4476,24.4061,24.431,74400.0
2010-09-13 15:40:00,29.43,29.48,29.41,29.41,202800.0,24.431,24.4725,24.4144,24.4144,202800.0
2010-09-13 15:50:00,29.42,29.44,29.39,29.42,209800.0,24.4227,24.4393,24.3978,24.4227,209800.0
2010-09-14 09:30:00,29.3,29.4,29.25,29.26,57800.0,24.323,24.4061,24.2815,24.2898,57800.0
2010-09-14 09:40:00,29.29,29.36,29.28,29.32,65000.0,24.3147,24.3729,24.3064,24.3396,65000.0
2010-09-14 09:50:00,29.3,29.34,29.23,29.27,56200.0,24.323,24.3562,24.2649,24.2981,56200.0
2010-09-14 10:00:00,29.27,29.3,29.22,29.24,80400.0,24.2981,24.323,24.2566,24.2732,80400.0
2010-09-14 10:10:00,29.25,29.28,29.19,29.28,42000.0,24.2815,24.3064,24.2317,24.3064,42000.0
2010-09-14 10:20:00,29.28,29.39,29.25,29.36,91000.0,24.3064,24.3978,24.2815,24.3729,91000.0
2010-09-14 10:30:00,29.36,29.39,29.35,29.38,26800.0,24.3729,24.3978,24.3645,24.3895,26800.0
2010-09-14 10:40:00,29.39,29.52,29.37,29.5,41000.0,24.3978,24.5057,24.3812,24.4891,41000.0
2010-09-14 10:50:00,29.51,29.51,29.45,29.45,25200.0,24.4974,24.4974,24.4476,24.4476,25200.0
2010-09-14 11:00:00,29.46,29.5,29.43,29.5,63600.0,24.4559,24.4891,24.431,24.4891,63600.0
2010-09-14 11:10:00,29.5,29.57,29.48,29.56,161800.0,24.4891,24.5472,24.4725,24.5389,161800.0
2010-09-14 11:20:00,29.55,29.65,29.55,29.65,64200.0,24.5306,24.6136,24.5306,24.6136,64200.0
2010-09-14 11:30:00,29.65,29.7,29.64,29.68,53000.0,24.6136,24.6551,24.6053,24.6385,53000.0
2010-09-14 11:40:00,29.68,29.77,29.68,29.75,62400.0,24.6385,24.7132,24.6385,24.6966,62400.0
2010-09-14 11:50:00,29.75,29.76,29.68,29.74,25800.0,24.6966,24.7049,24.6385,24.6883,25800.0
2010-09-14 12:00:00,29.74,29.75,29.7,29.73,24800.0,24.6883,24.6966,24.6551,24.68,24800.0
2010-09-14 12:10:00,29.73,29.79,29.72,29.78,53000.0,24.68,24.7298,24.6717,24.7215,53000.0
2010-09-14 12:20:00,29.78,29.78,29.74,29.75,23000.0,24.7215,24.7215,24.6883,24.6966,23000.0
2010-09-14 12:30:00,29.75,29.75,29.66,29.68,18800.0,24.6966,24.6966,24.6219,24.6385,18800.0
2010-09-14 12:40:00,29.68,29.68,29.61,29.61,22000.0,24.6385,24.6385,24.5804,24.5804,22000.0
2010-09-14 12:50:00,29.61,29.63,29.55,29.55,30600.0,24.5804,24.597,24.5306,24.5306,30600.0
2010-09-14 13:00:00,29.55,29.58,29.54,29.56,27800.0,24.5306,24.5555,24.5223,24.5389,27800.0
2010-09-14 13:10:00,29.56,29.57,29.53,29.54,24800.0,24.5389,24.5472,24.514,24.5223,24800.0
2010-09-14 13:20:00,29.55,29.55,29.52,29.55,23000.0,24.5306,24.5306,24.5057,24.5306,23000.0
2010-09-14 13:30:00,29.55,29.57,29.52,29.53,25200.0,24.5306,24.5472,24.5057,24.514,25200.0
2010-09-14 13:40:00,29.53,29.55,29.48,29.53,38000.0,24.514,24.5306,24.4725,24.514,38000.0
2010-09-14 13:50:00,29.54,29.55,29.52,29.55,41600.0,24.5223,24.5306,24.5057,24.5306,41600.0
2010-09-14 14:00:00,29.55,29.56,29.53,29.54,29600.0,24.5306,24.5389,24.514,24.5223,29600.0
2010-09-14 14:10:00,29.55,29.55,29.52,29.54,20200.0,24.5306,24.5306,24.5057,24.5223,20200.0
2010-09-14 14:20:00,29.54,29.55,29.5,29.52,41800.0,24.5223,24.5306,24.4891,24.5057,41800.0
2010-09-14 14:30:00,29.53,29.54,29.52,29.54,31200.0,24.514,24.5223,24.5057,24.5223,31200.0
2010-09-14 14:40:00,29.54,29.57,29.54,29.55,34800.0,24.5223,24.5472,24.5223,24.5306,34800.0
2010-09-14 14:50:00,29.55,29.59,29.55,29.57,24200.0,24.5306,24.5638,24.5306,24.5472,24200.0
2010-09-14 15:00:00,29.57,29.59,29.55,29.57,33200.0,24.5472,24.5638,24.5306,24.5472,33200.0
2010-09-14 15:10:00,29.58,29.58,29.5,29.5,41800.0,24.5555,24.5555,24.4891,24.4891,41800.0
2010-09-14 15:20:00,29.5,29.55,29.5,29.54,41400.0,24.4891,24.5306,24.4891,24.5223,41400.0
2010-09-14 15:30:00,29.54,29.61,29.54,29.59,67400.0,24.5223,24.5804,24.5223,24.5638,67400.0
2010-09-14 15:40:00,29.59,29.59,29.46,29.52,164000.0,24.5638,24.5638,24.4559,24.5057,164000.0
2010-09-14 15:50:00,29.53,29.53,29.46,29.48,242200.0,24.514,24.514,24.4559,24.4725,242200.0
2010-09-15 09:30:00,29.57,29.69,29.27,29.44,62200.0,24.5472,24.6468,24.2981,24.4393,62200.0
2010-09-15 09:40:00,29.45,29.54,29.41,29.54,280800.0,24.4476,24.5223,24.4144,24.5223,280800.0
2010-09-15 09:50:00,29.54,29.6,29.53,29.6,47200.0,24.5223,24.5721,24.514,24.5721,47200.0
2010-09-15 10:00:00,29.6,29.63,29.54,29.57,54200.0,24.5721,24.597,24.5223,24.5472,54200.0
2010-09-15 10:10:00,29.56,29.58,29.51,29.53,70200.0,24.5389,24.5555,24.4974,24.514,70200.0
2010-09-15 10:20:00,29.53,29.55,29.49,29.53,46200.0,24.514,24.5306,24.4808,24.514,46200.0
2010-09-15 10:30:00,29.53,29.57,29.53,29.55,31400.0,24.514,24.5472,24.514,24.5306,31400.0
2010-09-15 10:40:00,29.55,29.61,29.54,29.59,40400.0,24.5306,24.5804,24.5223,24.5638,40400.0
2010-09-15 10:50:00,29.59,29.68,29.57,29.68,34000.0,24.5638,24.6385,24.5472,24.6385,34000.0
2010-09-15 11:00:00,29.68,29.68,29.6,29.62,22600.0,24.6385,24.6385,24.5721,24.5887,22600.0
2010-09-15 11:10:00,29.61,29.65,29.6,29.63,19000.0,24.5804,24.6136,24.5721,24.597,19000.0
2010-09-15 11:20:00,29.63,29.72,29.63,29.68,33800.0,24.597,24.6717,24.597,24.6385,33800.0
2010-09-15 11:30:00,29.68,29.72,29.68,29.69,31000.0,24.6385,24.6717,24.6385,24.6468,31000.0
2010-09-15 11:40:00,29.69,29.7,29.67,29.67,33800.0,24.6468,24.6551,24.6302,24.6302,33800.0
2010-09-15 11:50:00,29.68,29.72,29.67,29.69,38600.0,24.6385,24.6717,24.6302,24.6468,38600.0
2010-09-15 12:00:00,29.69,29.71,29.64,29.65,39000.0,24.6468,24.6634,24.6053,24.6136,39000.0
2010-09-15 12:10:00,29.65,29.67,29.59,29.61,33000.0,24.6136,24.6302,24.5638,24.5804,33000.0
2010-09-15 12:20:00,29.61,29.66,29.61,29.66,28000.0,24.5804,24.6219,24.5804,24.6219,28000.0
2010-09-15 12:30:00,29.65,29.7,29.65,29.69,25600.0,24.6136,24.6551,24.6136,24.6468,25600.0
2010-09-15 12:40:00,29.7,29.7,29.65,29.66,27000.0,24.6551,24.6551,24.6136,24.6219,27000.0
2010-09-15 12:50:00,29.66,29.68,29.65,29.67,24600.0,24.6219,24.6385,24.6136,24.6302,24600.0
2010-09-15 13:00:00,29.67,29.73,29.67,29.68,50200.0,24.6302,24.68,24.6302,24.6385,50200.0
2010-09-15 13:10:00,29.67,29.67,29.63,29.67,53800.0,24.6302,24.6302,24.597,24.6302,53800.0
2010-09-15 13:20:00,29.68,29.68,29.65,29.65,36400.0,24.6385,24.6385,24.6136,24.6136,36400.0
2010-09-15 13:30:00,29.65,29.67,29.65,29.65,40800.0,24.6136,24.6302,24.6136,24.6136,40800.0
2010-09-15 13:40:00,29.66,29.68,29.64,29.64,46400.0,24.6219,24.6385,24.6053,24.6053,46400.0
2010-09-15 13:50:00,29.64,29.68,29.63,29.67,29600.0,24.6053,24.6385,24.597,24.6302,29600.0
2010-09-15 14:00:00,29.67,29.68,29.67,29.68,29200.0,24.6302,24.6385,24.6302,24.6385,29200.0
2010-09-15 14:10:00,29.68,29.68,29.65,29.65,35000.0,24.6385,24.6385,24.6136,24.6136,35000.0
2010-09-15 14:20:00,29.66,29.68,29.65,29.67,35800.0,24.6219,24.6385,24.6136,24.6302,35800.0
2010-09-15 14:30:00,29.67,29.68,29.66,29.66,29800.0,24.6302,24.6385,24.6219,24.6219,29800.0
2010-09-15 14:40:00,29.66,29.68,29.64,29.65,50000.0,24.6219,24.6385,24.6053,24.6136,50000.0
2010-09-15 14:50:00,29.65,29.7,29.64,29.7,29800.0,24.6136,24.6551,24.6053,24.6551,29800.0
2010-09-15 15:00:00,29.7,29.7,29.65,29.67,70200.0,24.6551,24.6551,24.6136,24.6302,70200.0
2010-09-15 15:10:00,29.68,29.7,29.67,29.7,48000.0,24.6385,24.6551,24.6302,24.6551,48000.0
2010-09-15 15:20:00,29.69,29.78,29.67,29.77,101200.0,24.6468,24.7215,24.6302,24.7132,101200.0
2010-09-15 15:30:00,29.77,29.77,29.7,29.71,100600.0,24.7132,24.7132,24.6551,24.6634,100600.0
2010-09-15 15:40:00,29.71,29.71,29.66,29.68,127400.0,24.6634,24.6634,24.6219,24.6385,127400.0
2010-09-15 15:50:00,29.68,29.71,29.65,29.67,143800.0,24.6385,24.6634,24.6136,24.6302,143800.0
2010-09-16 09:30:00,29.62,29.68,29.55,29.68,57800.0,24.5887,24.6385,24.5306,24.6385,57800.0
2010-09-16 09:40:00,29.65,29.65,29.55,29.59,13400.0,24.6136,24.6136,24.5306,24.5638,13400.0
2010-09-16 09:50:00,29.58,29.68,29.57,29.66,51600.0,24.5555,24.6385,24.5472,24.6219,51600.0
2010-09-16 10:00:00,29.65,29.75,29.59,29.75,104600.0,24.6136,24.6966,24.5638,24.6966,104600.0
2010-09-16 10:10:00,29.75,29.76,29.66,29.67,51200.0,24.6966,24.7049,24.6219,24.6302,51200.0
2010-09-16 10:20:00,29.67,29.79,29.66,29.78,152600.0,24.6302,24.7298,24.6219,24.7215,152600.0
2010-09-16 10:30:00,29.77,29.77,29.67,29.67,38000.0,24.7132,24.7132,24.6302,24.6302,38000.0
2010-09-16 10:40:00,29.66,29.71,29.65,29.69,40000.0,24.6219,24.6634,24.6136,24.6468,40000.0
2010-09-16 10:50:00,29.7,29.7,29.65,29.65,28400.0,24.6551,24.6551,24.6136,24.6136,28400.0
2010-09-16 11:00:00,29.65,29.65,29.61,29.61,27400.0,24.6136,24.6136,24.5804,24.5804,27400.0
2010-09-16 11:10:00,29.61,29.64,29.6,29.63,22400.0,24.5804,24.6053,24.5721,24.597,22400.0
2010-09-16 11:20:00,29.64,29.64,29.52,29.57,34600.0,24.6053,24.6053,24.5057,24.5472,34600.0
2010-09-16 11:30:00,29.57,29.57,29.53,29.54,20800.0,24.5472,24.5472,24.514,24.5223,20800.0
2010-09-16 11:40:00,29.54,29.54,29.5,29.5,19800.0,24.5223,24.5223,24.4891,24.4891,19800.0
2010-09-16 11:50:00,29.5,29.5,29.45,29.47,23400.0,24.4891,24.4891,24.4476,24.4642,23400.0
2010-09-16 12:00:00,29.46,29.49,29.44,29.45,28600.0,24.4559,24.4808,24.4393,24.4476,28600.0
2010-09-16 12:10:00,29.45,29.48,29.42,29.48,18800.0,24.4476,24.4725,24.4227,24.4725,18800.0
2010-09-16 12:20:00,29.47,29.49,29.45,29.46,17200.0,24.4642,24.4808,24.4476,24.4559,17200.0
2010-09-16 12:30:00,29.47,29.5,29.46,29.5,25000.0,24.4642,24.4891,24.4559,24.4891,25000.0
2010-09-16 12:40:00,29.5,29.53,29.5,29.52,14400.0,24.4891,24.514,24.4891,24.5057,14400.0
2010-09-16 12:50:00,29.53,29.58,29.53,29.57,28000.0,24.514,24.5555,24.514,24.5472,28000.0
2010-09-16 13:00:00,29.58,29.58,29.54,29.56,18600.0,24.5555,24.5555,24.5223,24.5389,18600.0
2010-09-16 13:10:00,29.56,29.56,29.52,29.54,27800.0,24.5389,24.5389,24.5057,24.5223,27800.0
2010-09-16 13:20:00,29.55,29.58,29.54,29.57,25200.0,24.5306,24.5555,24.5223,24.5472,25200.0
2010-09-16 13:30:00,29.56,29.57,29.53,29.55,24200.0,24.5389,24.5472,24.514,24.5306,24200.0
2010-09-16 13:40:00,29.55,29.58,29.54,29.55,27000.0,24.5306,24.5555,24.5223,24.5306,27000.0
2010-09-16 13:50:00,29.55,29.58,29.53,29.58,33000.0,24.5306,24.5555,24.514,24.5555,33000.0
2010-09-16 14:00:00,29.57,29.61,29.55,29.56,23400.0,24.5472,24.5804,24.5306,24.5389,23400.0
2010-09-16 14:10:00,29.56,29.59,29.55,29.56,28000.0,24.5389,24.5638,24.5306,24.5389,28000.0
2010-09-16 14:20:00,29.56,29.61,29.55,29.6,24600.0,24.5389,24.5804,24.5306,24.5721,24600.0
2010-09-16 14:30:00,29.6,29.61,29.58,29.59,21000.0,24.5721,24.5804,24.5555,24.5638,21000.0
2010-09-16 14:40:00,29.6,29.61,29.56,29.56,18000.0,24.5721,24.5804,24.5389,24.5389,18000.0
2010-09-16 14:50:00,29.56,29.6,29.54,29.56,30400.0,24.5389,24.5721,24.5223,24.5389,30400.0
2010-09-16 15:00:00,29.56,29.64,29.56,29.63,45200.0,24.5389,24.6053,24.5389,24.597,45200.0
2010-09-16 15:10:00,29.63,29.67,29.62,29.66,36000.0,24.597,24.6302,24.5887,24.6219,36000.0
2010-09-16 15:20:00,29.66,29.66,29.61,29.65,65000.0,24.6219,24.6219,24.5804,24.6136,65000.0
2010-09-16 15:30:00,29.65,29.7,29.65,29.68,101400.0,24.6136,24.6551,24.6136,24.6385,101400.0
2010-09-16 15:40:00,29.68,29.72,29.68,29.72,133000.0,24.6385,24.6717,24.6385,24.6717,133000.0
2010-09-16 15:50:00,29.71,29.72,29.59,29.61,391000.0,24.6634,24.6717,24.5638,24.5804,391000.0
2010-09-17 09:30:00,29.68,29.76,29.58,29.73,326800.0,24.6385,24.7049,24.5555,24.68,326800.0
2010-09-17 09:40:00,29.75,29.79,29.68,29.73,25200.0,24.6966,24.7298,24.6385,24.68,25200.0
2010-09-17 09:50:00,29.71,29.71,29.6,29.61,62000.0,24.6634,24.6634,24.5721,24.5804,62000.0
2010-09-17 10:00:00,29.6,29.61,29.54,29.55,41000.0,24.5721,24.5804,24.5223,24.5306,41000.0
2010-09-17 10:10:00,29.54,29.63,29.54,29.61,44200.0,24.5223,24.597,24.5223,24.5804,44200.0
2010-09-17 10:20:00,29.61,29.61,29.56,29.6,41200.0,24.5804,24.5804,24.5389,24.5721,41200.0
2010-09-17 10:30:00,29.6,29.61,29.54,29.6,34600.0,24.5721,24.5804,24.5223,24.5721,34600.0
2010-09-17 10:40:00,29.6,29.71,29.58,29.68,37000.0,24.5721,24.6634,24.5555,24.6385,37000.0
2010-09-17 10:50:00,29.67,29.68,29.65,29.67,20000.0,24.6302,24.6385,24.6136,24.6302,20000.0
2010-09-17 11:00:00,29.67,29.76,29.67,29.73,35800.0,24.6302,24.7049,24.6302,24.68,35800.0
2010-09-17 11:10:00,29.73,29.75,29.67,29.75,53400.0,24.68,24.6966,24.6302,24.6966,53400.0
2010-09-17 11:20:00,29.75,29.8,29.72,29.73,44600.0,24.6966,24.7381,24.6717,24.68,44600.0
2010-09-17 11:30:00,29.73,29.73,29.63,29.66,33000.0,24.68,24.68,24.597,24.6219,33000.0
2010-09-17 11:40:00,29.66,29.67,29.6,29.6,23600.0,24.6219,24.6302,24.5721,24.5721,23600.0
2010-09-17 11:50:00,29.61,29.68,29.59,29.68,26200.0,24.5804,24.6385,24.5638,24.6385,26200.0
2010-09-17 12:00:00,29.66,29.7,29.65,29.69,23600.0,24.6219,24.6551,24.6136,24.6468,23600.0
2010-09-17 12:10:00,29.69,29.7,29.68,29.69,19800.0,24.6468,24.6551,24.6385,24.6468,19800.0
2010-09-17 12:20:00,29.69,29.69,29.68,29.69,15200.0,24.6468,24.6468,24.6385,24.6468,15200.0
2010-09-17 12:30:00,29.69,29.7,29.62,29.63,26000.0,24.6468,24.6551,24.5887,24.597,26000.0
2010-09-17 12:40:00,29.63,29.63,29.58,29.59,25800.0,24.597,24.597,24.5555,24.5638,25800.0
2010-09-17 12:50:00,29.59,29.6,29.55,29.57,16200.0,24.5638,24.5721,24.5306,24.5472,16200.0
2010-09-17 13:00:00,29.57,29.59,29.56,29.58,38600.0,24.5472,24.5638,24.5389,24.5555,38600.0
2010-09-17 13:10:00,29.58,29.58,29.54,29.54,22400.0,24.5555,24.5555,24.5223,24.5223,22400.0
2010-09-17 13:20:00,29.55,29.71,29.55,29.62,32400.0,24.5306,24.6634,24.5306,24.5887,32400.0
2010-09-17 13:30:00,29.63,29.67,29.62,29.62,39400.0,24.597,24.6302,24.5887,24.5887,39400.0
2010-09-17 13:40:00,29.62,29.62,29.6,29.6,17200.0,24.5887,24.5887,24.5721,24.5721,17200.0
2010-09-17 13:50:00,29.6,29.61,29.57,29.58,22200.0,24.5721,24.5804,24.5472,24.5555,22200.0
2010-09-17 14:00:00,29.58,29.61,29.56,29.6,24400.0,24.5555,24.5804,24.5389,24.5721,24400.0
2010-09-17 14:10:00,29.6,29.61,29.46,29.46,173600.0,24.5721,24.5804,24.4559,24.4559,173600.0
2010-09-17 14:20:00,29.47,29.48,29.4,29.42,123600.0,24.4642,24.4725,24.4061,24.4227,123600.0
2010-09-17 14:30:00,29.42,29.43,29.39,29.41,104800.0,24.4227,24.431,24.3978,24.4144,104800.0
2010-09-17 14:40:00,29.41,29.42,29.38,29.38,60200.0,24.4144,24.4227,24.3895,24.3895,60200.0
2010-09-17 14:50:00,29.39,29.4,29.38,29.38,60600.0,24.3978,24.4061,24.3895,24.3895,60600.0
2010-09-17 15:00:00,29.39,29.41,29.36,29.4,109600.0,24.3978,24.4144,24.3729,24.4061,109600.0
2010-09-17 15:10:00,29.4,29.42,29.36,29.39,57400.0,24.4061,24.4227,24.3729,24.3978,57400.0
2010-09-17 15:20:00,29.39,29.42,29.35,29.35,142800.0,24.3978,24.4227,24.3645,24.3645,142800.0
2010-09-17 15:30:00,29.35,29.46,29.35,29.45,129000.0,24.3645,24.4559,24.3645,24.4476,129000.0
2010-09-17 15:40:00,29.45,29.5,29.45,29.49,212000.0,24.4476,24.4891,24.4476,24.4808,212000.0
2010-09-17 15:50:00,29.49,29.5,29.43,29.43,339600.0,24.4808,24.4891,24.431,24.431,339600.0
2010-09-20 09:30:00,29.48,29.6,29.48,29.58,27600.0,24.4725,24.5721,24.4725,24.5555,27600.0
2010-09-20 09:40:00,29.57,29.57,29.49,29.53,42800.0,24.5472,24.5472,24.4808,24.514,42800.0
2010-09-20 09:50:00,29.53,29.6,29.52,29.58,50000.0,24.514,24.5721,24.5057,24.5555,50000.0
2010-09-20 10:00:00,29.57,29.67,29.52,29.65,38800.0,24.5472,24.6302,24.5057,24.6136,38800.0
2010-09-20 10:10:00,29.65,29.74,29.63,29.72,46000.0,24.6136,24.6883,24.597,24.6717,46000.0
2010-09-20 10:20:00,29.72,29.84,29.71,29.83,90000.0,24.6717,24.7713,24.6634,24.763,90000.0
2010-09-20 10:30:00,29.82,29.86,29.81,29.83,45600.0,24.7547,24.7879,24.7464,24.763,45600.0
2010-09-20 10:40:00,29.84,29.86,29.8,29.8,35200.0,24.7713,24.7879,24.7381,24.7381,35200.0
2010-09-20 10:50:00,29.81,29.83,29.8,29.81,24200.0,24.7464,24.763,24.7381,24.7464,24200.0
2010-09-20 11:00:00,29.82,29.88,29.8,29.86,33400.0,24.7547,24.8045,24.7381,24.7879,33400.0
2010-09-20 11:10:00,29.88,29.95,29.88,29.95,54400.0,24.8045,24.8626,24.8045,24.8626,54400.0
2010-09-20 11:20:00,29.95,30.03,29.92,30.02,282200.0,24.8626,24.929,24.8377,24.9207,282200.0
2010-09-20 11:30:00,30.02,30.08,30.0,30.0,52400.0,24.9207,24.9705,24.9041,24.9041,52400.0
2010-09-20 11:40:00,30.0,30.04,30.0,30.04,47400.0,24.9041,24.9373,24.9041,24.9373,47400.0
2010-09-20 11:50:00,30.03,30.05,30.01,30.02,36600.0,24.929,24.9456,24.9124,24.9207,36600.0
2010-09-20 12:00:00,30.01,30.02,30.0,30.01,42600.0,24.9124,24.9207,24.9041,24.9124,42600.0
2010-09-20 12:10:00,30.01,30.02,30.0,30.02,31800.0,24.9124,24.9207,24.9041,24.9207,31800.0
2010-09-20 12:20:00,30.02,30.02,30.0,30.0,43200.0,24.9207,24.9207,24.9041,24.9041,43200.0
2010-09-20 12:30:00,30.0,30.01,29.93,29.93,98400.0,24.9041,24.9124,24.846,24.846,98400.0
2010-09-20 12:40:00,29.93,29.95,29.91,29.94,16800.0,24.846,24.8626,24.8294,24.8543,16800.0
2010-09-20 12:50:00,29.93,29.95,29.92,29.94,17800.0,24.846,24.8626,24.8377,24.8543,17800.0
2010-09-20 13:00:00,29.95,29.96,29.93,29.93,14400.0,24.8626,24.8709,24.846,24.846,14400.0
2010-09-20 13:10:00,29.93,29.93,29.9,29.93,20000.0,24.846,24.846,24.8211,24.846,20000.0
2010-09-20 13:20:00,29.93,29.95,29.92,29.95,15400.0,24.846,24.8626,24.8377,24.8626,15400.0
2010-09-20 13:30:00,29.95,29.95,29.91,29.94,21200.0,24.8626,24.8626,24.8294,24.8543,21200.0
2010-09-20 13:40:00,29.95,29.95,29.91,29.92,17400.0,24.8626,24.8626,24.8294,24.8377,17400.0
2010-09-20 13:50:00,29.92,29.93,29.91,29.93,16600.0,24.8377,24.846,24.8294,24.846,16600.0
2010-09-20 14:00:00,29.93,29.93,29.91,29.92,20600.0,24.846,24.846,24.8294,24.8377,20600.0
2010-09-20 14:10:00,29.92,29.97,29.92,29.96,51000.0,24.8377,24.8792,24.8377,24.8709,51000.0
2010-09-20 14:20:00,29.96,30.06,29.95,30.06,108000.0,24.8709,24.9539,24.8626,24.9539,108000.0
2010-09-20 14:30:00,30.05,30.11,30.04,30.1,47400.0,24.9456,24.9955,24.9373,24.9872,47400.0
2010-09-20 14:40:00,30.1,30.11,30.09,30.1,47400.0,24.9872,24.9955,24.9789,24.9872,47400.0
2010-09-20 14:50:00,30.1,30.15,30.08,30.15,62800.0,24.9872,25.0287,24.9705,25.0287,62800.0
2010-09-20 15:00:00,30.15,30.19,30.11,30.11,96400.0,25.0287,25.0619,24.9955,24.9955,96400.0
2010-09-20 15:10:00,30.11,30.16,30.1,30.15,59000.0,24.9955,25.037,24.9872,25.0287,59000.0
2010-09-20 15:20:00,30.15,30.2,30.15,30.16,69400.0,25.0287,25.0702,25.0287,25.037,69400.0
2010-09-20 15:30:00,30.17,30.17,30.13,30.15,164800.0,25.0453,25.0453,25.0121,25.0287,164800.0
2010-09-20 15:40:00,30.15,30.18,30.13,30.17,152600.0,25.0287,25.0536,25.0121,25.0453,152600.0
2010-09-20 15:50:00,30.17,30.19,30.1,30.17,361000.0,25.0453,25.0619,24.9872,25.0453,361000.0
2010-09-21 09:30:00,30.18,30.21,30.15,30.16,78400.0,25.0536,25.0785,25.0287,25.037,78400.0
2010-09-21 09:40:00,30.18,30.25,30.15,30.22,57600.0,25.0536,25.1117,25.0287,25.0868,57600.0
2010-09-21 09:50:00,30.21,30.27,30.17,30.27,61200.0,25.0785,25.1283,25.0453,25.1283,61200.0
2010-09-21 10:00:00,30.25,30.33,30.25,30.3,58600.0,25.1117,25.1781,25.1117,25.1532,58600.0
2010-09-21 10:10:00,30.31,30.31,30.25,30.25,55600.0,25.1615,25.1615,25.1117,25.1117,55600.0
2010-09-21 10:20:00,30.26,30.29,30.23,30.25,66000.0,25.12,25.1449,25.0951,25.1117,66000.0
2010-09-21 10:30:00,30.27,30.3,30.25,30.27,30800.0,25.1283,25.1532,25.1117,25.1283,30800.0
2010-09-21 10:40:00,30.27,30.32,30.25,30.31,62000.0,25.1283,25.1698,25.1117,25.1615,62000.0
2010-09-21 10:50:00,30.31,30.32,30.22,30.25,35000.0,25.1615,25.1698,25.0868,25.1117,35000.0
2010-09-21 11:00:00,30.25,30.27,30.21,30.22,30400.0,25.1117,25.1283,25.0785,25.0868,30400.0
2010-09-21 11:10:00,30.22,30.25,30.2,30.2,35200.0,25.0868,25.1117,25.0702,25.0702,35200.0
2010-09-21 11:20:00,30.2,30.21,30.15,30.18,23200.0,25.0702,25.0785,25.0287,25.0536,23200.0
2010-09-21 11:30:00,30.17,30.17,30.13,30.16,73400.0,25.0453,25.0453,25.0121,25.037,73400.0
2010-09-21 11:40:00,30.17,30.21,30.16,30.17,20600.0,25.0453,25.0785,25.037,25.0453,20600.0
2010-09-21 11:50:00,30.17,30.18,30.15,30.15,27800.0,25.0453,25.0536,25.0287,25.0287,27800.0
2010-09-21 12:00:00,30.15,30.17,30.15,30.15,31000.0,25.0287,25.0453,25.0287,25.0287,31000.0
2010-09-21 12:10:00,30.15,30.18,30.15,30.17,36400.0,25.0287,25.0536,25.0287,25.0453,36400.0
2010-09-21 12:20:00,30.17,30.17,30.17,30.17,91000.0,25.0453,25.0453,25.0453,25.0453,91000.0
2010-09-21 12:30:00,30.17,30.18,30.15,30.16,26800.0,25.0453,25.0536,25.0287,25.037,26800.0
2010-09-21 12:40:00,30.16,30.16,30.15,30.15,19400.0,25.037,25.037,25.0287,25.0287,19400.0
2010-09-21 12:50:00,30.15,30.18,30.15,30.18,23600.0,25.0287,25.0536,25.0287,25.0536,23600.0
2010-09-21 13:00:00,30.18,30.18,30.11,30.14,46600.0,25.0536,25.0536,24.9955,25.0204,46600.0
2010-09-21 13:10:00,30.14,30.16,30.13,30.14,20400.0,25.0204,25.037,25.0121,25.0204,20400.0
2010-09-21 13:20:00,30.14,30.18,30.14,30.16,40400.0,25.0204,25.0536,25.0204,25.037,40400.0
2010-09-21 13:30:00,30.15,30.19,30.15,30.16,34800.0,25.0287,25.0619,25.0287,25.037,34800.0
2010-09-21 13:40:00,30.16,30.19,30.15,30.18,35400.0,25.037,25.0619,25.0287,25.0536,35400.0
2010-09-21 13:50:00,30.18,30.18,30.16,30.16,31600.0,25.0536,25.0536,25.037,25.037,31600.0
2010-09-21 14:00:00,30.15,30.2,30.15,30.18,39600.0,25.0287,25.0702,25.0287,25.0536,39600.0
2010-09-21 14:10:00,30.18,30.35,30.09,30.31,94000.0,25.0536,25.1947,24.9789,25.1615,94000.0
2010-09-21 14:20:00,30.31,30.34,30.18,30.27,77400.0,25.1615,25.1864,25.0536,25.1283,77400.0
2010-09-21 14:30:00,30.27,30.42,30.23,30.42,84400.0,25.1283,25.2528,25.0951,25.2528,84400.0
2010-09-21 14:40:00,30.43,30.43,30.35,30.4,85600.0,25.2611,25.2611,25.1947,25.2362,85600.0
2010-09-21 14:50:00,30.4,30.41,30.35,30.38,120800.0,25.2362,25.2445,25.1947,25.2196,120800.0
2010-09-21 15:00:00,30.38,30.41,30.33,30.4,120800.0,25.2196,25.2445,25.1781,25.2362,120800.0
2010-09-21 15:10:00,30.39,30.39,30.31,30.35,81800.0,25.2279,25.2279,25.1615,25.1947,81800.0
2010-09-21 15:20:00,30.35,30.35,30.25,30.3,91000.0,25.1947,25.1947,25.1117,25.1532,91000.0
2010-09-21 15:30:00,30.29,30.29,30.15,30.2,123200.0,25.1449,25.1449,25.0287,25.0702,123200.0
2010-09-21 15:40:00,30.18,30.22,30.15,30.2,131400.0,25.0536,25.0868,25.0287,25.0702,131400.0
2010-09-21 15:50:00,30.19,30.23,30.16,30.18,145200.0,25.0619,25.0951,25.037,25.0536,145200.0
2010-09-22 09:30:00,30.15,30.32,30.13,30.29,53600.0,25.0287,25.1698,25.0121,25.1449,53600.0
2010-09-22 09:40:00,30.3,30.31,30.24,30.27,31000.0,25.1532,25.1615,25.1034,25.1283,31000.0
2010-09-22 09:50:00,30.28,30.28,30.18,30.2,34600.0,25.1366,25.1366,25.0536,25.0702,34600.0
2010-09-22 10:00:00,30.21,30.21,30.08,30.14,34600.0,25.0785,25.0785,24.9705,25.0204,34600.0
2010-09-22 10:10:00,30.16,30.24,30.13,30.21,25000.0,25.037,25.1034,25.0121,25.0785,25000.0
2010-09-22 10:20:00,30.2,30.27,30.19,30.21,43400.0,25.0702,25.1283,25.0619,25.0785,43400.0
2010-09-22 10:30:00,30.2,30.21,30.11,30.11,20200.0,25.0702,25.0785,24.9955,24.9955,20200.0
2010-09-22 10:40:00,30.11,30.15,30.1,30.14,16400.0,24.9955,25.0287,24.9872,25.0204,16400.0
2010-09-22 10:50:00,30.13,30.18,30.12,30.18,18200.0,25.0121,25.0536,25.0038,25.0536,18200.0
2010-09-22 11:00:00,30.18,30.18,30.11,30.13,22200.0,25.0536,25.0536,24.9955,25.0121,22200.0
2010-09-22 11:10:00,30.13,30.17,30.05,30.17,21000.0,25.0121,25.0453,24.9456,25.0453,21000.0
2010-09-22 11:20:00,30.16,30.16,29.99,30.03,29800.0,25.037,25.037,24.8958,24.929,29800.0
2010-09-22 11:30:00,30.03,30.04,29.99,29.99,20600.0,24.929,24.9373,24.8958,24.8958,20600.0
2010-09-22 11:40:00,30.0,30.05,29.99,30.02,39600.0,24.9041,24.9456,24.8958,24.9207,39600.0
2010-09-22 11:50:00,30.02,30.04,30.0,30.03,23800.0,24.9207,24.9373,24.9041,24.929,23800.0
2010-09-22 12:00:00,30.03,30.04,29.97,30.0,14200.0,24.929,24.9373,24.8792,24.9041,14200.0
2010-09-22 12:10:00,30.0,30.06,29.98,30.05,23600.0,24.9041,24.9539,24.8875,24.9456,23600.0
2010-09-22 12:20:00,30.05,30.07,30.02,30.04,12800.0,24.9456,24.9622,24.9207,24.9373,12800.0
2010-09-22 12:30:00,30.03,30.06,30.0,30.03,20600.0,24.929,24.9539,24.9041,24.929,20600.0
2010-09-22 12:40:00,30.04,30.07,30.04,30.06,15000.0,24.9373,24.9622,24.9373,24.9539,15000.0
2010-09-22 12:50:00,30.06,30.06,30.02,30.02,20600.0,24.9539,24.9539,24.9207,24.9207,20600.0
2010-09-22 13:00:00,30.02,30.02,29.93,29.93,30000.0,24.9207,24.9207,24.846,24.846,30000.0
2010-09-22 13:10:00,29.93,29.93,29.9,29.9,25600.0,24.846,24.846,24.8211,24.8211,25600.0
2010-09-22 13:20:00,29.91,29.98,29.91,29.96,21600.0,24.8294,24.8875,24.8294,24.8709,21600.0
2010-09-22 13:30:00,29.96,29.97,29.95,29.96,28600.0,24.8709,24.8792,24.8626,24.8709,28600.0
2010-09-22 13:40:00,29.96,30.02,29.96,30.02,9200.0,24.8709,24.9207,24.8709,24.9207,9200.0
2010-09-22 13:50:00,30.02,30.04,30.01,30.02,9400.0,24.9207,24.9373,24.9124,24.9207,9400.0
2010-09-22 14:00:00,30.02,30.03,29.99,30.0,15400.0,24.9207,24.929,24.8958,24.9041,15400.0
2010-09-22 14:10:00,30.0,30.0,29.94,29.95,30800.0,24.9041,24.9041,24.8543,24.8626,30800.0
2010-09-22 14:20:00,29.95,30.0,29.95,30.0,28000.0,24.8626,24.9041,24.8626,24.9041,28000.0
2010-09-22 14:30:00,30.0,30.06,29.97,30.06,59800.0,24.9041,24.9539,24.8792,24.9539,59800.0
2010-09-22 14:40:00,30.06,30.21,30.06,30.16,170000.0,24.9539,25.0785,24.9539,25.037,170000.0
2010-09-22 14:50:00,30.16,30.24,30.16,30.23,79200.0,25.037,25.1034,25.037,25.0951,79200.0
2010-09-22 15:00:00,30.23,30.24,30.18,30.18,70600.0,25.0951,25.1034,25.0536,25.0536,70600.0
2010-09-22 15:10:00,30.18,30.23,30.17,30.18,87400.0,25.0536,25.0951,25.0453,25.0536,87400.0
2010-09-22 15:20:00,30.18,30.21,30.17,30.18,152800.0,25.0536,25.0785,25.0453,25.0536,152800.0
2010-09-22 15:30:00,30.18,30.22,30.17,30.21,184200.0,25.0536,25.0868,25.0453,25.0785,184200.0
2010-09-22 15:40:00,30.21,30.21,30.18,30.18,152600.0,25.0785,25.0785,25.0536,25.0536,152600.0
2010-09-22 15:50:00,30.18,30.26,30.17,30.2,360000.0,25.0536,25.12,25.0453,25.0702,360000.0
2010-09-23 09:30:00,29.98,30.0,29.82,29.97,88200.0,24.8875,24.9041,24.7547,24.8792,88200.0
2010-09-23 09:40:00,29.97,30.02,29.9,30.02,66600.0,24.8792,24.9207,24.8211,24.9207,66600.0
2010-09-23 09:50:00,30.02,30.02,29.91,29.91,68600.0,24.9207,24.9207,24.8294,24.8294,68600.0
2010-09-23 10:00:00,29.91,30.04,29.91,29.99,54800.0,24.8294,24.9373,24.8294,24.8958,54800.0
2010-09-23 10:10:00,30.0,30.02,29.95,30.0,36400.0,24.9041,24.9207,24.8626,24.9041,36400.0
2010-09-23 10:20:00,30.02,30.07,30.0,30.07,53800.0,24.9207,24.9622,24.9041,24.9622,53800.0
2010-09-23 10:30:00,30.07,30.12,30.05,30.06,50600.0,24.9622,25.0038,24.9456,24.9539,50600.0
2010-09-23 10:40:00,30.05,30.1,30.04,30.04,29600.0,24.9456,24.9872,24.9373,24.9373,29600.0
2010-09-23 10:50:00,30.04,30.04,29.96,29.97,37800.0,24.9373,24.9373,24.8709,24.8792,37800.0
2010-09-23 11:00:00,29.96,29.98,29.93,29.93,30000.0,24.8709,24.8875,24.846,24.846,30000.0
2010-09-23 11:10:00,29.93,30.02,29.92,30.02,28400.0,24.846,24.9207,24.8377,24.9207,28400.0
2010-09-23 11:20:00,30.03,30.11,30.03,30.1,54800.0,24.929,24.9955,24.929,24.9872,54800.0
2010-09-23 11:30:00,30.1,30.18,30.09,30.15,146400.0,24.9872,25.0536,24.9789,25.0287,146400.0
2010-09-23 11:40:00,30.15,30.26,30.14,30.25,140800.0,25.0287,25.12,25.0204,25.1117,140800.0
2010-09-23 11:50:00,30.23,30.27,30.2,30.22,132000.0,25.0951,25.1283,25.0702,25.0868,132000.0
2010-09-23 12:00:00,30.22,30.22,30.16,30.18,62400.0,25.0868,25.0868,25.037,25.0536,62400.0
2010-09-23 12:10:00,30.18,30.21,30.17,30.2,26400.0,25.0536,25.0785,25.0453,25.0702,26400.0
2010-09-23 12:20:00,30.2,30.24,30.19,30.22,22400.0,25.0702,25.1034,25.0619,25.0868,22400.0
2010-09-23 12:30:00,30.22,30.22,30.15,30.15,55800.0,25.0868,25.0868,25.0287,25.0287,55800.0
2010-09-23 12:40:00,30.16,30.18,30.15,30.17,68400.0,25.037,25.0536,25.0287,25.0453,68400.0
2010-09-23 12:50:00,30.17,30.17,30.15,30.17,92400.0,25.0453,25.0453,25.0287,25.0453,92400.0
2010-09-23 13:00:00,30.17,30.18,30.15,30.16,54800.0,25.0453,25.0536,25.0287,25.037,54800.0
2010-09-23 13:10:00,30.16,30.18,30.15,30.16,32200.0,25.037,25.0536,25.0287,25.037,32200.0
2010-09-23 13:20:00,30.16,30.18,30.16,30.17,16600.0,25.037,25.0536,25.037,25.0453,16600.0
2010-09-23 13:30:00,30.17,30.2,30.16,30.18,45000.0,25.0453,25.0702,25.037,25.0536,45000.0
2010-09-23 13:40:00,30.18,30.18,30.15,30.16,41400.0,25.0536,25.0536,25.0287,25.037,41400.0
2010-09-23 13:50:00,30.16,30.18,30.15,30.16,45000.0,25.037,25.0536,25.0287,25.037,45000.0
2010-09-23 14:00:00,30.16,30.2,30.15,30.16,49400.0,25.037,25.0702,25.0287,25.037,49400.0
2010-09-23 14:10:00,30.15,30.17,30.15,30.15,135600.0,25.0287,25.0453,25.0287,25.0287,135600.0
2010-09-23 14:20:00,30.15,30.17,30.15,30.15,174800.0,25.0287,25.0453,25.0287,25.0287,174800.0
2010-09-23 14:30:00,30.15,30.17,30.09,30.09,170000.0,25.0287,25.0453,24.9789,24.9789,170000.0
2010-09-23 14:40:00,30.09,30.11,30.07,30.1,132800.0,24.9789,24.9955,24.9622,24.9872,132800.0
2010-09-23 14:50:00,30.1,30.11,30.07,30.1,191400.0,24.9872,24.9955,24.9622,24.9872,191400.0
2010-09-23 15:00:00,30.1,30.1,30.0,30.03,345000.0,24.9872,24.9872,24.9041,24.929,345000.0
2010-09-23 15:10:00,30.03,30.07,29.98,30.0,98600.0,24.929,24.9622,24.8875,24.9041,98600.0
2010-09-23 15:20:00,30.0,30.02,29.95,29.96,156000.0,24.9041,24.9207,24.8626,24.8709,156000.0
2010-09-23 15:30:00,29.96,30.03,29.95,29.99,196600.0,24.8709,24.929,24.8626,24.8958,196600.0
2010-09-23 15:40:00,29.99,30.02,29.94,29.98,250800.0,24.8958,24.9207,24.8543,24.8875,250800.0
2010-09-23 15:50:00,29.98,30.04,29.98,30.01,211600.0,24.8875,24.9373,24.8875,24.9124,211600.0
2010-09-24 09:30:00,30.4,30.53,30.33,30.49,55000.0,25.2362,25.3441,25.1781,25.3109,55000.0
2010-09-24 09:40:00,30.49,30.59,30.48,30.56,99200.0,25.3109,25.3939,25.3026,25.369,99200.0
2010-09-24 09:50:00,30.56,30.59,30.5,30.55,65200.0,25.369,25.3939,25.3192,25.3607,65200.0
2010-09-24 10:00:00,30.55,30.64,30.5,30.6,84800.0,25.3607,25.4354,25.3192,25.4022,84800.0
2010-09-24 10:10:00,30.59,30.64,30.53,30.54,41600.0,25.3939,25.4354,25.3441,25.3524,41600.0
2010-09-24 10:20:00,30.55,30.65,30.55,30.63,27800.0,25.3607,25.4437,25.3607,25.4271,27800.0
2010-09-24 10:30:00,30.63,30.63,30.6,30.61,47200.0,25.4271,25.4271,25.4022,25.4105,47200.0
2010-09-24 10:40:00,30.62,30.76,30.61,30.76,125600.0,25.4188,25.535,25.4105,25.535,125600.0
2010-09-24 10:50:00,30.76,30.84,30.73,30.79,86200.0,25.535,25.6015,25.5101,25.5599,86200.0
2010-09-24 11:00:00,30.79,30.93,30.78,30.93,135200.0,25.5599,25.6762,25.5516,25.6762,135200.0
2010-09-24 11:10:00,30.93,30.98,30.91,30.97,92200.0,25.6762,25.7177,25.6596,25.7094,92200.0
2010-09-24 11:20:00,30.97,31.03,30.93,30.95,64400.0,25.7094,25.7592,25.6762,25.6928,64400.0
2010-09-24 11:30:00,30.94,30.97,30.93,30.93,33000.0,25.6845,25.7094,25.6762,25.6762,33000.0
2010-09-24 11:40:00,30.93,30.93,30.84,30.85,73000.0,25.6762,25.6762,25.6015,25.6098,73000.0
2010-09-24 11:50:00,30.85,30.86,30.79,30.8,76400.0,25.6098,25.6181,25.5599,25.5682,76400.0
2010-09-24 12:00:00,30.8,30.8,30.73,30.75,29400.0,25.5682,25.5682,25.5101,25.5267,29400.0
2010-09-24 12:10:00,30.74,30.77,30.72,30.75,52800.0,25.5184,25.5433,25.5018,25.5267,52800.0
2010-09-24 12:20:00,30.75,30.79,30.73,30.77,35000.0,25.5267,25.5599,25.5101,25.5433,35000.0
2010-09-24 12:30:00,30.78,30.82,30.76,30.82,35200.0,25.5516,25.5849,25.535,25.5849,35200.0
2010-09-24 12:40:00,30.81,30.85,30.78,30.85,30200.0,25.5766,25.6098,25.5516,25.6098,30200.0
2010-09-24 12:50:00,30.85,30.85,30.79,30.83,40200.0,25.6098,25.6098,25.5599,25.5932,40200.0
2010-09-24 13:00:00,30.83,30.85,30.8,30.81,32600.0,25.5932,25.6098,25.5682,25.5766,32600.0
2010-09-24 13:10:00,30.8,30.8,30.75,30.75,10400.0,25.5682,25.5682,25.5267,25.5267,10400.0
2010-09-24 13:20:00,30.75,30.77,30.75,30.75,11200.0,25.5267,25.5433,25.5267,25.5267,11200.0
2010-09-24 13:30:00,30.76,30.8,30.75,30.75,31800.0,25.535,25.5682,25.5267,25.5267,31800.0
2010-09-24 13:40:00,30.75,30.75,30.71,30.72,26600.0,25.5267,25.5267,25.4935,25.5018,26600.0
2010-09-24 13:50:00,30.71,30.73,30.69,30.7,32400.0,25.4935,25.5101,25.4769,25.4852,32400.0
2010-09-24 14:00:00,30.71,30.72,30.68,30.68,18000.0,25.4935,25.5018,25.4686,25.4686,18000.0
2010-09-24 14:10:00,30.68,30.74,30.68,30.72,36200.0,25.4686,25.5184,25.4686,25.5018,36200.0
2010-09-24 14:20:00,30.72,30.75,30.71,30.75,18000.0,25.5018,25.5267,25.4935,25.5267,18000.0
2010-09-24 14:30:00,30.75,30.77,30.73,30.75,42600.0,25.5267,25.5433,25.5101,25.5267,42600.0
2010-09-24 14:40:00,30.75,30.78,30.74,30.76,41200.0,25.5267,25.5516,25.5184,25.535,41200.0
2010-09-24 14:50:00,30.76,30.77,30.75,30.75,41400.0,25.535,25.5433,25.5267,25.5267,41400.0
2010-09-24 15:00:00,30.75,30.75,30.7,30.72,45400.0,25.5267,25.5267,25.4852,25.5018,45400.0
2010-09-24 15:10:00,30.71,30.75,30.71,30.72,63800.0,25.4935,25.5267,25.4935,25.5018,63800.0
2010-09-24 15:20:00,30.72,30.73,30.67,30.69,46800.0,25.5018,25.5101,25.4603,25.4769,46800.0
2010-09-24 15:30:00,30.68,30.73,30.68,30.71,78800.0,25.4686,25.5101,25.4686,25.4935,78800.0
2010-09-24 15:40:00,30.71,30.74,30.68,30.7,112400.0,25.4935,25.5184,25.4686,25.4852,112400.0
2010-09-24 15:50:00,30.7,30.72,30.68,30.72,154200.0,25.4852,25.5018,25.4686,25.5018,154200.0
2010-09-27 09:30:00,30.84,30.89,30.75,30.86,56800.0,25.6015,25.643,25.5267,25.6181,56800.0
2010-09-27 09:40:00,30.83,30.93,30.83,30.88,42200.0,25.5932,25.6762,25.5932,25.6347,42200.0
2010-09-27 09:50:00,30.89,30.93,30.86,30.88,49200.0,25.643,25.6762,25.6181,25.6347,49200.0
2010-09-27 10:00:00,30.9,30.92,30.82,30.86,37400.0,25.6513,25.6679,25.5849,25.6181,37400.0
2010-09-27 10:10:00,30.86,30.86,30.77,30.78,15800.0,25.6181,25.6181,25.5433,25.5516,15800.0
2010-09-27 10:20:00,30.78,30.8,30.75,30.79,9600.0,25.5516,25.5682,25.5267,25.5599,9600.0
2010-09-27 10:30:00,30.8,30.8,30.72,30.72,18200.0,25.5682,25.5682,25.5018,25.5018,18200.0
2010-09-27 10:40:00,30.72,30.81,30.72,30.8,22000.0,25.5018,25.5766,25.5018,25.5682,22000.0
2010-09-27 10:50:00,30.78,30.81,30.78,30.81,8000.0,25.5516,25.5766,25.5516,25.5766,8000.0
2010-09-27 11:00:00,30.81,30.82,30.74,30.74,10800.0,25.5766,25.5849,25.5184,25.5184,10800.0
2010-09-27 11:10:00,30.75,30.75,30.67,30.67,13400.0,25.5267,25.5267,25.4603,25.4603,13400.0
2010-09-27 11:20:00,30.67,30.7,30.65,30.69,12000.0,25.4603,25.4852,25.4437,25.4769,12000.0
2010-09-27 11:30:00,30.7,30.71,30.63,30.65,14400.0,25.4852,25.4935,25.4271,25.4437,14400.0
2010-09-27 11:40:00,30.65,30.67,30.63,30.64,14600.0,25.4437,25.4603,25.4271,25.4354,14600.0
2010-09-27 11:50:00,30.64,30.65,30.63,30.63,9400.0,25.4354,25.4437,25.4271,25.4271,9400.0
2010-09-27 12:00:00,30.64,30.66,30.62,30.62,8000.0,25.4354,25.452,25.4188,25.4188,8000.0
2010-09-27 12:10:00,30.63,30.64,30.61,30.62,13600.0,25.4271,25.4354,25.4105,25.4188,13600.0
2010-09-27 12:20:00,30.62,30.64,30.6,30.64,8000.0,25.4188,25.4354,25.4022,25.4354,8000.0
2010-09-27 12:30:00,30.63,30.63,30.61,30.61,8000.0,25.4271,25.4271,25.4105,25.4105,8000.0
2010-09-27 12:40:00,30.61,30.64,30.61,30.61,10600.0,25.4105,25.4354,25.4105,25.4105,10600.0
2010-09-27 12:50:00,30.62,30.66,30.61,30.63,21000.0,25.4188,25.452,25.4105,25.4271,21000.0
2010-09-27 13:00:00,30.63,30.67,30.61,30.67,11200.0,25.4271,25.4603,25.4105,25.4603,11200.0
2010-09-27 13:10:00,30.68,30.68,30.64,30.65,8200.0,25.4686,25.4686,25.4354,25.4437,8200.0
2010-09-27 13:20:00,30.65,30.68,30.63,30.67,15200.0,25.4437,25.4686,25.4271,25.4603,15200.0
2010-09-27 13:30:00,30.66,30.66,30.65,30.66,7400.0,25.452,25.452,25.4437,25.452,7400.0
2010-09-27 13:40:00,30.66,30.71,30.63,30.68,48600.0,25.452,25.4935,25.4271,25.4686,48600.0
2010-09-27 13:50:00,30.68,30.72,30.68,30.71,24000.0,25.4686,25.5018,25.4686,25.4935,24000.0
2010-09-27 14:00:00,30.71,30.74,30.7,30.73,19000.0,25.4935,25.5184,25.4852,25.5101,19000.0
2010-09-27 14:10:00,30.73,30.75,30.71,30.74,21400.0,25.5101,25.5267,25.4935,25.5184,21400.0
2010-09-27 14:20:00,30.75,30.78,30.74,30.78,19000.0,25.5267,25.5516,25.5184,25.5516,19000.0
2010-09-27 14:30:00,30.78,30.8,30.75,30.77,23400.0,25.5516,25.5682,25.5267,25.5433,23400.0
2010-09-27 14:40:00,30.77,30.79,30.76,30.76,27000.0,25.5433,25.5599,25.535,25.535,27000.0
2010-09-27 14:50:00,30.76,30.77,30.72,30.72,21200.0,25.535,25.5433,25.5018,25.5018,21200.0
2010-09-27 15:00:00,30.73,30.74,30.7,30.72,20600.0,25.5101,25.5184,25.4852,25.5018,20600.0
2010-09-27 15:10:00,30.72,30.73,30.69,30.71,31400.0,25.5018,25.5101,25.4769,25.4935,31400.0
2010-09-27 15:20:00,30.71,30.74,30.7,30.73,62600.0,25.4935,25.5184,25.4852,25.5101,62600.0
2010-09-27 15:30:00,30.73,30.74,30.7,30.7,82600.0,25.5101,25.5184,25.4852,25.4852,82600.0
2010-09-27 15:40:00,30.7,30.71,30.64,30.66,76800.0,25.4852,25.4935,25.4354,25.452,76800.0
2010-09-27 15:50:00,30.66,30.71,30.63,30.67,324000.0,25.452,25.4935,25.4271,25.4603,324000.0
2010-09-28 09:30:00,30.79,30.79,30.56,30.58,48600.0,25.5599,25.5599,25.369,25.3856,48600.0
2010-09-28 09:40:00,30.56,30.59,30.5,30.54,31800.0,25.369,25.3939,25.3192,25.3524,31800.0
2010-09-28 09:50:00,30.54,30.64,30.54,30.59,51600.0,25.3524,25.4354,25.3524,25.3939,51600.0
2010-09-28 10:00:00,30.59,30.65,30.47,30.65,104000.0,25.3939,25.4437,25.2943,25.4437,104000.0
2010-09-28 10:10:00,30.65,30.68,30.61,30.66,34800.0,25.4437,25.4686,25.4105,25.452,34800.0
2010-09-28 10:20:00,30.66,30.75,30.62,30.73,17800.0,25.452,25.5267,25.4188,25.5101,17800.0
2010-09-28 10:30:00,30.73,30.86,30.73,30.79,66400.0,25.5101,25.6181,25.5101,25.5599,66400.0
2010-09-28 10:40:00,30.79,30.91,30.78,30.85,45600.0,25.5599,25.6596,25.5516,25.6098,45600.0
2010-09-28 10:50:00,30.84,30.92,30.83,30.83,39200.0,25.6015,25.6679,25.5932,25.5932,39200.0
2010-09-28 11:00:00,30.84,30.86,30.79,30.83,37800.0,25.6015,25.6181,25.5599,25.5932,37800.0
2010-09-28 11:10:00,30.83,30.94,30.83,30.92,34800.0,25.5932,25.6845,25.5932,25.6679,34800.0
2010-09-28 11:20:00,30.92,31.06,30.92,31.03,74800.0,25.6679,25.7841,25.6679,25.7592,74800.0
2010-09-28 11:30:00,31.03,31.11,31.02,31.08,89600.0,25.7592,25.8256,25.7509,25.8007,89600.0
2010-09-28 11:40:00,31.07,31.09,31.02,31.05,39200.0,25.7924,25.809,25.7509,25.7758,39200.0
2010-09-28 11:50:00,31.04,31.07,31.0,31.02,65000.0,25.7675,25.7924,25.7343,25.7509,65000.0
2010-09-28 12:00:00,31.02,31.03,30.93,30.93,48000.0,25.7509,25.7592,25.6762,25.6762,48000.0
2010-09-28 12:10:00,30.93,30.97,30.92,30.92,60000.0,25.6762,25.7094,25.6679,25.6679,60000.0
2010-09-28 12:20:00,30.93,30.97,30.92,30.95,36200.0,25.6762,25.7094,25.6679,25.6928,36200.0
2010-09-28 12:30:00,30.95,30.97,30.95,30.96,32000.0,25.6928,25.7094,25.6928,25.7011,32000.0
2010-09-28 12:40:00,30.96,30.98,30.94,30.96,24200.0,25.7011,25.7177,25.6845,25.7011,24200.0
2010-09-28 12:50:00,30.97,30.99,30.96,30.99,38000.0,25.7094,25.726,25.7011,25.726,38000.0
2010-09-28 13:00:00,30.99,31.01,30.96,31.0,110400.0,25.726,25.7426,25.7011,25.7343,110400.0
2010-09-28 13:10:00,31.0,31.0,30.98,30.98,25400.0,25.7343,25.7343,25.7177,25.7177,25400.0
2010-09-28 13:20:00,30.98,31.02,30.97,31.02,35200.0,25.7177,25.7509,25.7094,25.7509,35200.0
2010-09-28 13:30:00,31.02,31.13,31.02,31.11,63400.0,25.7509,25.8422,25.7509,25.8256,63400.0
2010-09-28 13:40:00,31.1,31.15,31.07,31.13,100600.0,25.8173,25.8588,25.7924,25.8422,100600.0
2010-09-28 13:50:00,31.13,31.22,31.13,31.2,77000.0,25.8422,25.9169,25.8422,25.9003,77000.0
2010-09-28 14:00:00,31.2,31.25,31.18,31.25,82600.0,25.9003,25.9418,25.8837,25.9418,82600.0
2010-09-28 14:10:00,31.25,31.3,31.25,31.26,84600.0,25.9418,25.9833,25.9418,25.9501,84600.0
2010-09-28 14:20:00,31.27,31.32,31.19,31.22,127400.0,25.9584,25.9999,25.892,25.9169,127400.0
2010-09-28 14:30:00,31.22,31.29,31.21,31.27,105800.0,25.9169,25.975,25.9086,25.9584,105800.0
2010-09-28 14:40:00,31.28,31.28,31.18,31.21,100000.0,25.9667,25.9667,25.8837,25.9086,100000.0
2010-09-28 14:50:00,31.21,31.25,31.18,31.23,99000.0,25.9086,25.9418,25.8837,25.9252,99000.0
2010-09-28 15:00:00,31.23,31.25,31.18,31.25,117000.0,25.9252,25.9418,25.8837,25.9418,117000.0
2010-09-28 15:10:00,31.25,31.3,31.22,31.28,145800.0,25.9418,25.9833,25.9169,25.9667,145800.0
2010-09-28 15:20:00,31.28,31.34,31.27,31.34,113000.0,25.9667,26.0165,25.9584,26.0165,113000.0
2010-09-28 15:30:00,31.34,31.36,31.31,31.34,246800.0,26.0165,26.0331,25.9916,26.0165,246800.0
2010-09-28 15:40:00,31.34,31.4,31.33,31.38,242600.0,26.0165,26.0663,26.0082,26.0497,242600.0
2010-09-28 15:50:00,31.38,31.45,31.37,31.39,325800.0,26.0497,26.1078,26.0414,26.058,325800.0
2010-09-29 09:30:00,31.34,31.81,31.27,31.74,130600.0,26.0165,26.4067,25.9584,26.3486,130600.0
2010-09-29 09:40:00,31.74,32.18,31.74,31.95,438200.0,26.3486,26.7138,26.3486,26.5229,438200.0
2010-09-29 09:50:00,31.95,32.1,31.85,32.1,193200.0,26.5229,26.6474,26.4399,26.6474,193200.0
2010-09-29 10:00:00,32.09,32.35,32.06,32.21,242400.0,26.6391,26.855,26.6142,26.7387,242400.0
2010-09-29 10:10:00,32.2,32.31,32.12,32.2,179200.0,26.7304,26.8218,26.664,26.7304,179200.0
2010-09-29 10:20:00,32.2,32.2,32.01,32.02,145200.0,26.7304,26.7304,26.5727,26.581,145200.0
2010-09-29 10:30:00,32.02,32.1,31.97,31.99,203000.0,26.581,26.6474,26.5395,26.5561,203000.0
2010-09-29 10:40:00,31.99,32.07,31.95,32.04,115200.0,26.5561,26.6225,26.5229,26.5976,115200.0
2010-09-29 10:50:00,32.05,32.07,31.97,32.05,94800.0,26.6059,26.6225,26.5395,26.6059,94800.0
2010-09-29 11:00:00,32.05,32.15,32.01,32.04,126200.0,26.6059,26.6889,26.5727,26.5976,126200.0
2010-09-29 11:10:00,32.04,32.04,31.97,32.01,62000.0,26.5976,26.5976,26.5395,26.5727,62000.0
2010-09-29 11:20:00,32.01,32.05,31.98,32.03,78000.0,26.5727,26.6059,26.5478,26.5893,78000.0
2010-09-29 11:30:00,32.03,32.04,31.99,32.02,54000.0,26.5893,26.5976,26.5561,26.581,54000.0
2010-09-29 11:40:00,32.02,32.03,32.0,32.0,38200.0,26.581,26.5893,26.5644,26.5644,38200.0
2010-09-29 11:50:00,32.0,32.04,32.0,32.01,53600.0,26.5644,26.5976,26.5644,26.5727,53600.0
2010-09-29 12:00:00,32.02,32.03,32.0,32.01,73200.0,26.581,26.5893,26.5644,26.5727,73200.0
2010-09-29 12:10:00,32.01,32.03,31.99,32.0,50400.0,26.5727,26.5893,26.5561,26.5644,50400.0
2010-09-29 12:20:00,32.0,32.02,31.93,31.98,80400.0,26.5644,26.581,26.5063,26.5478,80400.0
2010-09-29 12:30:00,31.98,32.0,31.92,31.94,74000.0,26.5478,26.5644,26.498,26.5146,74000.0
2010-09-29 12:40:00,31.94,31.96,31.91,31.94,50400.0,26.5146,26.5312,26.4897,26.5146,50400.0
2010-09-29 12:50:00,31.93,31.94,31.93,31.93,29000.0,26.5063,26.5146,26.5063,26.5063,29000.0
2010-09-29 13:00:00,31.93,32.0,31.92,31.97,60200.0,26.5063,26.5644,26.498,26.5395,60200.0
2010-09-29 13:10:00,31.98,32.01,31.95,32.0,36400.0,26.5478,26.5727,26.5229,26.5644,36400.0
2010-09-29 13:20:00,32.0,32.02,31.97,32.0,50400.0,26.5644,26.581,26.5395,26.5644,50400.0
2010-09-29 13:30:00,32.0,32.02,32.0,32.0,65000.0,26.5644,26.581,26.5644,26.5644,65000.0
2010-09-29 13:40:00,32.01,32.05,32.0,32.02,41600.0,26.5727,26.6059,26.5644,26.581,41600.0
2010-09-29 13:50:00,32.02,32.04,32.0,32.04,194800.0,26.581,26.5976,26.5644,26.5976,194800.0
2010-09-29 14:00:00,32.02,32.03,32.0,32.01,39600.0,26.581,26.5893,26.5644,26.5727,39600.0
2010-09-29 14:10:00,32.01,32.07,32.0,32.01,43000.0,26.5727,26.6225,26.5644,26.5727,43000.0
2010-09-29 14:20:00,32.0,32.02,32.0,32.01,89000.0,26.5644,26.581,26.5644,26.5727,89000.0
2010-09-29 14:30:00,32.01,32.01,32.0,32.0,53400.0,26.5727,26.5727,26.5644,26.5644,53400.0
2010-09-29 14:40:00,32.0,32.04,32.0,32.0,104000.0,26.5644,26.5976,26.5644,26.5644,104000.0
2010-09-29 14:50:00,32.0,32.08,31.99,32.07,118600.0,26.5644,26.6308,26.5561,26.6225,118600.0
2010-09-29 15:00:00,32.07,32.09,31.93,31.96,114600.0,26.6225,26.6391,26.5063,26.5312,114600.0
2010-09-29 15:10:00,31.96,31.98,31.89,31.95,154600.0,26.5312,26.5478,26.4731,26.5229,154600.0
2010-09-29 15:20:00,31.95,31.99,31.93,31.97,151800.0,26.5229,26.5561,26.5063,26.5395,151800.0
2010-09-29 15:30:00,31.97,32.0,31.93,32.0,198400.0,26.5395,26.5644,26.5063,26.5644,198400.0
2010-09-29 15:40:00,32.0,32.07,31.95,32.07,291600.0,26.5644,26.6225,26.5229,26.6225,291600.0
2010-09-29 15:50:00,32.08,32.09,32.01,32.05,298400.0,26.6308,26.6391,26.5727,26.6059,298400.0
2010-09-30 09:30:00,32.1,32.22,31.83,31.85,113600.0,26.6474,26.747,26.4233,26.4399,113600.0
2010-09-30 09:40:00,31.84,32.09,31.78,31.91,128600.0,26.4316,26.6391,26.3818,26.4897,128600.0
2010-09-30 09:50:00,31.92,31.92,31.7,31.72,75400.0,26.498,26.498,26.3154,26.332,75400.0
2010-09-30 10:00:00,31.73,31.75,31.67,31.71,47200.0,26.3403,26.3569,26.2905,26.3237,47200.0
2010-09-30 10:10:00,31.71,31.71,31.59,31.63,78800.0,26.3237,26.3237,26.2241,26.2573,78800.0
2010-09-30 10:20:00,31.62,31.63,31.57,31.61,34600.0,26.249,26.2573,26.2075,26.2407,34600.0
2010-09-30 10:30:00,31.61,31.66,31.59,31.59,38000.0,26.2407,26.2822,26.2241,26.2241,38000.0
2010-09-30 10:40:00,31.61,31.63,31.55,31.58,45200.0,26.2407,26.2573,26.1909,26.2158,45200.0
2010-09-30 10:50:00,31.58,31.59,31.53,31.54,31000.0,26.2158,26.2241,26.1742,26.1826,31000.0
2010-09-30 11:00:00,31.54,31.59,31.52,31.55,49600.0,26.1826,26.2241,26.1659,26.1909,49600.0
2010-09-30 11:10:00,31.55,31.58,31.51,31.53,40400.0,26.1909,26.2158,26.1576,26.1742,40400.0
2010-09-30 11:20:00,31.53,31.53,31.41,31.41,41600.0,26.1742,26.1742,26.0746,26.0746,41600.0
2010-09-30 11:30:00,31.41,31.43,31.39,31.41,45400.0,26.0746,26.0912,26.058,26.0746,45400.0
2010-09-30 11:40:00,31.41,31.45,31.38,31.42,30600.0,26.0746,26.1078,26.0497,26.0829,30600.0
2010-09-30 11:50:00,31.42,31.42,31.34,31.39,28600.0,26.0829,26.0829,26.0165,26.058,28600.0
2010-09-30 12:00:00,31.4,31.41,31.3,31.31,41000.0,26.0663,26.0746,25.9833,25.9916,41000.0
2010-09-30 12:10:00,31.31,31.37,31.3,31.37,31800.0,25.9916,26.0414,25.9833,26.0414,31800.0
2010-09-30 12:20:00,31.38,31.43,31.38,31.42,29600.0,26.0497,26.0912,26.0497,26.0829,29600.0
2010-09-30 12:30:00,31.41,31.43,31.4,31.4,41800.0,26.0746,26.0912,26.0663,26.0663,41800.0
2010-09-30 12:40:00,31.41,31.43,31.4,31.4,40800.0,26.0746,26.0912,26.0663,26.0663,40800.0
2010-09-30 12:50:00,31.42,31.48,31.41,31.45,35800.0,26.0829,26.1327,26.0746,26.1078,35800.0
2010-09-30 13:00:00,31.45,31.52,31.45,31.51,15400.0,26.1078,26.1659,26.1078,26.1576,15400.0
2010-09-30 13:10:00,31.5,31.56,31.5,31.52,29000.0,26.1493,26.1992,26.1493,26.1659,29000.0
2010-09-30 13:20:00,31.51,31.53,31.49,31.5,18200.0,26.1576,26.1742,26.141,26.1493,18200.0
2010-09-30 13:30:00,31.5,31.52,31.48,31.49,20200.0,26.1493,26.1659,26.1327,26.141,20200.0
2010-09-30 13:40:00,31.48,31.49,31.44,31.46,23000.0,26.1327,26.141,26.0995,26.1161,23000.0
2010-09-30 13:50:00,31.46,31.5,31.46,31.48,46400.0,26.1161,26.1493,26.1161,26.1327,46400.0
2010-09-30 14:00:00,31.49,31.53,31.46,31.47,27400.0,26.141,26.1742,26.1161,26.1244,27400.0
2010-09-30 14:10:00,31.47,31.48,31.43,31.47,45200.0,26.1244,26.1327,26.0912,26.1244,45200.0
2010-09-30 14:20:00,31.47,31.52,31.47,31.51,35000.0,26.1244,26.1659,26.1244,26.1576,35000.0
2010-09-30 14:30:00,31.51,31.57,31.5,31.5,35600.0,26.1576,26.2075,26.1493,26.1493,35600.0
2010-09-30 14:40:00,31.5,31.59,31.5,31.55,40400.0,26.1493,26.2241,26.1493,26.1909,40400.0
2010-09-30 14:50:00,31.55,31.58,31.53,31.53,36200.0,26.1909,26.2158,26.1742,26.1742,36200.0
2010-09-30 15:00:00,31.53,31.56,31.52,31.54,63200.0,26.1742,26.1992,26.1659,26.1826,63200.0
2010-09-30 15:10:00,31.54,31.56,31.48,31.52,72200.0,26.1826,26.1992,26.1327,26.1659,72200.0
2010-09-30 15:20:00,31.52,31.62,31.52,31.61,73000.0,26.1659,26.249,26.1659,26.2407,73000.0
2010-09-30 15:30:00,31.61,31.64,31.57,31.59,138400.0,26.2407,26.2656,26.2075,26.2241,138400.0
2010-09-30 15:40:00,31.59,31.61,31.54,31.6,119600.0,26.2241,26.2407,26.1826,26.2324,119600.0
2010-09-30 15:50:00,31.6,31.64,31.6,31.6,286000.0,26.2324,26.2656,26.2324,26.2324,286000.0
2010-10-01 09:30:00,32.01,32.02,31.78,31.78,53800.0,26.5727,26.581,26.3818,26.3818,53800.0
2010-10-01 09:40:00,31.77,31.79,31.65,31.69,53200.0,26.3735,26.3901,26.2739,26.3071,53200.0
2010-10-01 09:50:00,31.69,31.72,31.6,31.63,53200.0,26.3071,26.332,26.2324,26.2573,53200.0
2010-10-01 10:00:00,31.58,31.66,31.45,31.56,113800.0,26.2158,26.2822,26.1078,26.1992,113800.0
2010-10-01 10:10:00,31.55,31.68,31.55,31.63,58400.0,26.1909,26.2988,26.1909,26.2573,58400.0
2010-10-01 10:20:00,31.63,31.64,31.42,31.44,53000.0,26.2573,26.2656,26.0829,26.0995,53000.0
2010-10-01 10:30:00,31.43,31.5,31.35,31.4,91400.0,26.0912,26.1493,26.0248,26.0663,91400.0
2010-10-01 10:40:00,31.41,31.44,31.36,31.41,53600.0,26.0746,26.0995,26.0331,26.0746,53600.0
2010-10-01 10:50:00,31.4,31.47,31.38,31.43,36800.0,26.0663,26.1244,26.0497,26.0912,36800.0
2010-10-01 11:00:00,31.42,31.44,31.34,31.4,48000.0,26.0829,26.0995,26.0165,26.0663,48000.0
2010-10-01 11:10:00,31.4,31.42,31.32,31.39,49600.0,26.0663,26.0829,25.9999,26.058,49600.0
2010-10-01 11:20:00,31.39,31.45,31.36,31.4,47200.0,26.058,26.1078,26.0331,26.0663,47200.0
2010-10-01 11:30:00,31.4,31.52,31.38,31.52,88800.0,26.0663,26.1659,26.0497,26.1659,88800.0
2010-10-01 11:40:00,31.51,31.68,31.51,31.66,57000.0,26.1576,26.2988,26.1576,26.2822,57000.0
2010-10-01 11:50:00,31.65,31.73,31.65,31.73,58000.0,26.2739,26.3403,26.2739,26.3403,58000.0
2010-10-01 12:00:00,31.72,31.8,31.67,31.78,73000.0,26.332,26.3984,26.2905,26.3818,73000.0
2010-10-01 12:10:00,31.78,31.8,31.75,31.76,51000.0,26.3818,26.3984,26.3569,26.3652,51000.0
2010-10-01 12:20:00,31.75,31.75,31.68,31.69,17800.0,26.3569,26.3569,26.2988,26.3071,17800.0
2010-10-01 12:30:00,31.69,31.69,31.64,31.65,20600.0,26.3071,26.3071,26.2656,26.2739,20600.0
2010-10-01 12:40:00,31.65,31.65,31.62,31.63,15000.0,26.2739,26.2739,26.249,26.2573,15000.0
2010-10-01 12:50:00,31.63,31.68,31.63,31.68,21800.0,26.2573,26.2988,26.2573,26.2988,21800.0
2010-10-01 13:00:00,31.68,31.69,31.65,31.68,27800.0,26.2988,26.3071,26.2739,26.2988,27800.0
2010-10-01 13:10:00,31.68,31.86,31.68,31.81,82200.0,26.2988,26.4482,26.2988,26.4067,82200.0
2010-10-01 13:20:00,31.81,31.84,31.77,31.77,36400.0,26.4067,26.4316,26.3735,26.3735,36400.0
2010-10-01 13:30:00,31.77,31.77,31.71,31.71,24000.0,26.3735,26.3735,26.3237,26.3237,24000.0
2010-10-01 13:40:00,31.7,31.72,31.68,31.68,38200.0,26.3154,26.332,26.2988,26.2988,38200.0
2010-10-01 13:50:00,31.69,31.7,31.65,31.66,30800.0,26.3071,26.3154,26.2739,26.2822,30800.0
2010-10-01 14:00:00,31.67,31.71,31.67,31.7,36000.0,26.2905,26.3237,26.2905,26.3154,36000.0
2010-10-01 14:10:00,31.7,31.73,31.7,31.72,36400.0,26.3154,26.3403,26.3154,26.332,36400.0
2010-10-01 14:20:00,31.72,31.75,31.71,31.74,33600.0,26.332,26.3569,26.3237,26.3486,33600.0
2010-10-01 14:30:00,31.74,31.76,31.73,31.73,34800.0,26.3486,26.3652,26.3403,26.3403,34800.0
2010-10-01 14:40:00,31.72,31.75,31.71,31.72,32800.0,26.332,26.3569,26.3237,26.332,32800.0
2010-10-01 14:50:00,31.72,31.74,31.71,31.72,37800.0,26.332,26.3486,26.3237,26.332,37800.0
2010-10-01 15:00:00,31.73,31.75,31.71,31.71,87200.0,26.3403,26.3569,26.3237,26.3237,87200.0
2010-10-01 15:10:00,31.72,31.73,31.68,31.72,83200.0,26.332,26.3403,26.2988,26.332,83200.0
2010-10-01 15:20:00,31.72,31.75,31.68,31.69,66200.0,26.332,26.3569,26.2988,26.3071,66200.0
2010-10-01 15:30:00,31.7,31.73,31.68,31.7,67000.0,26.3154,26.3403,26.2988,26.3154,67000.0
2010-10-01 15:40:00,31.7,31.7,31.66,31.67,105800.0,26.3154,26.3154,26.2822,26.2905,105800.0
2010-10-01 15:50:00,31.67,31.68,31.61,31.66,229400.0,26.2905,26.2988,26.2407,26.2822,229400.0
2010-10-04 09:30:00,31.42,31.63,31.4,31.61,55000.0,26.0829,26.2573,26.0663,26.2407,55000.0
2010-10-04 09:40:00,31.63,31.71,31.58,31.68,19400.0,26.2573,26.3237,26.2158,26.2988,19400.0
2010-10-04 09:50:00,31.7,31.79,31.66,31.75,50000.0,26.3154,26.3901,26.2822,26.3569,50000.0
2010-10-04 10:00:00,31.75,31.82,31.68,31.74,65000.0,26.3569,26.415,26.2988,26.3486,65000.0
2010-10-04 10:10:00,31.72,31.84,31.72,31.81,39000.0,26.332,26.4316,26.332,26.4067,39000.0
2010-10-04 10:20:00,31.8,31.81,31.66,31.68,25200.0,26.3984,26.4067,26.2822,26.2988,25200.0
2010-10-04 10:30:00,31.68,31.69,31.58,31.65,20400.0,26.2988,26.3071,26.2158,26.2739,20400.0
2010-10-04 10:40:00,31.64,31.65,31.53,31.58,22800.0,26.2656,26.2739,26.1742,26.2158,22800.0
2010-10-04 10:50:00,31.58,31.64,31.57,31.63,17400.0,26.2158,26.2656,26.2075,26.2573,17400.0
2010-10-04 11:00:00,31.64,31.64,31.5,31.53,36000.0,26.2656,26.2656,26.1493,26.1742,36000.0
2010-10-04 11:10:00,31.54,31.54,31.42,31.45,63000.0,26.1826,26.1826,26.0829,26.1078,63000.0
2010-10-04 11:20:00,31.44,31.44,31.39,31.4,23600.0,26.0995,26.0995,26.058,26.0663,23600.0
2010-10-04 11:30:00,31.4,31.46,31.38,31.46,12600.0,26.0663,26.1161,26.0497,26.1161,12600.0
2010-10-04 11:40:00,31.46,31.5,31.43,31.43,21600.0,26.1161,26.1493,26.0912,26.0912,21600.0
2010-10-04 11:50:00,31.44,31.44,31.32,31.32,37800.0,26.0995,26.0995,25.9999,25.9999,37800.0
2010-10-04 12:00:00,31.31,31.32,31.23,31.27,33800.0,25.9916,25.9999,25.9252,25.9584,33800.0
2010-10-04 12:10:00,31.27,31.31,31.25,31.29,13800.0,25.9584,25.9916,25.9418,25.975,13800.0
2010-10-04 12:20:00,31.29,31.3,31.27,31.28,10800.0,25.975,25.9833,25.9584,25.9667,10800.0
2010-10-04 12:30:00,31.29,31.31,31.26,31.28,10800.0,25.975,25.9916,25.9501,25.9667,10800.0
2010-10-04 12:40:00,31.28,31.29,31.25,31.25,18800.0,25.9667,25.975,25.9418,25.9418,18800.0
2010-10-04 12:50:00,31.25,31.28,31.24,31.27,18200.0,25.9418,25.9667,25.9335,25.9584,18200.0
2010-10-04 13:00:00,31.28,31.33,31.27,31.32,15600.0,25.9667,26.0082,25.9584,25.9999,15600.0
2010-10-04 13:10:00,31.32,31.33,31.28,31.31,18600.0,25.9999,26.0082,25.9667,25.9916,18600.0
2010-10-04 13:20:00,31.31,31.36,31.31,31.33,13000.0,25.9916,26.0331,25.9916,26.0082,13000.0
2010-10-04 13:30:00,31.33,31.34,31.28,31.31,12000.0,26.0082,26.0165,25.9667,25.9916,12000.0
2010-10-04 13:40:00,31.31,31.34,31.31,31.34,9800.0,25.9916,26.0165,25.9916,26.0165,9800.0
2010-10-04 13:50:00,31.34,31.38,31.34,31.37,13200.0,26.0165,26.0497,26.0165,26.0414,13200.0
2010-10-04 14:00:00,31.37,31.39,31.34,31.36,22200.0,26.0414,26.058,26.0165,26.0331,22200.0
2010-10-04 14:10:00,31.36,31.39,31.35,31.36,31000.0,26.0331,26.058,26.0248,26.0331,31000.0
2010-10-04 14:20:00,31.36,31.4,31.35,31.38,41000.0,26.0331,26.0663,26.0248,26.0497,41000.0
2010-10-04 14:30:00,31.38,31.42,31.35,31.4,24200.0,26.0497,26.0829,26.0248,26.0663,24200.0
2010-10-04 14:40:00,31.4,31.43,31.39,31.41,22800.0,26.0663,26.0912,26.058,26.0746,22800.0
2010-10-04 14:50:00,31.41,31.42,31.36,31.39,29600.0,26.0746,26.0829,26.0331,26.058,29600.0
2010-10-04 15:00:00,31.38,31.45,31.38,31.42,52800.0,26.0497,26.1078,26.0497,26.0829,52800.0
2010-10-04 15:10:00,31.42,31.46,31.39,31.43,70000.0,26.0829,26.1161,26.058,26.0912,70000.0
2010-10-04 15:20:00,31.43,31.46,31.41,31.46,74000.0,26.0912,26.1161,26.0746,26.1161,74000.0
2010-10-04 15:30:00,31.46,31.47,31.41,31.41,45000.0,26.1161,26.1244,26.0746,26.0746,45000.0
2010-10-04 15:40:00,31.41,31.45,31.4,31.45,59000.0,26.0746,26.1078,26.0663,26.1078,59000.0
2010-10-04 15:50:00,31.44,31.48,31.42,31.48,127400.0,26.0995,26.1327,26.0829,26.1327,127400.0
2010-10-05 09:30:00,31.74,31.77,31.57,31.63,27000.0,26.3486,26.3735,26.2075,26.2573,27000.0
2010-10-05 09:40:00,31.64,31.64,31.58,31.61,30000.0,26.2656,26.2656,26.2158,26.2407,30000.0
2010-10-05 09:50:00,31.61,31.63,31.56,31.63,42000.0,26.2407,26.2573,26.1992,26.2573,42000.0
2010-10-05 10:00:00,31.6,31.63,31.47,31.55,63800.0,26.2324,26.2573,26.1244,26.1909,63800.0
2010-10-05 10:10:00,31.56,31.6,31.56,31.59,34800.0,26.1992,26.2324,26.1992,26.2241,34800.0
2010-10-05 10:20:00,31.58,31.71,31.53,31.7,42400.0,26.2158,26.3237,26.1742,26.3154,42400.0
2010-10-05 10:30:00,31.71,31.73,31.66,31.66,75200.0,26.3237,26.3403,26.2822,26.2822,75200.0
2010-10-05 10:40:00,31.65,31.67,31.62,31.63,48800.0,26.2739,26.2905,26.249,26.2573,48800.0
2010-10-05 10:50:00,31.64,31.72,31.64,31.64,32800.0,26.2656,26.332,26.2656,26.2656,32800.0
2010-10-05 11:00:00,31.64,31.68,31.64,31.68,27400.0,26.2656,26.2988,26.2656,26.2988,27400.0
2010-10-05 11:10:00,31.68,31.68,31.62,31.62,41400.0,26.2988,26.2988,26.249,26.249,41400.0
2010-10-05 11:20:00,31.63,31.67,31.61,31.66,22200.0,26.2573,26.2905,26.2407,26.2822,22200.0
2010-10-05 11:30:00,31.66,31.76,31.64,31.75,47200.0,26.2822,26.3652,26.2656,26.3569,47200.0
2010-10-05 11:40:00,31.76,31.8,31.74,31.75,37200.0,26.3652,26.3984,26.3486,26.3569,37200.0
2010-10-05 11:50:00,31.75,31.75,31.7,31.7,21800.0,26.3569,26.3569,26.3154,26.3154,21800.0
2010-10-05 12:00:00,31.69,31.72,31.66,31.66,38600.0,26.3071,26.332,26.2822,26.2822,38600.0
2010-10-05 12:10:00,31.67,31.68,31.66,31.68,27000.0,26.2905,26.2988,26.2822,26.2988,27000.0
2010-10-05 12:20:00,31.68,31.68,31.64,31.68,26600.0,26.2988,26.2988,26.2656,26.2988,26600.0
2010-10-05 12:30:00,31.68,31.71,31.67,31.68,19400.0,26.2988,26.3237,26.2905,26.2988,19400.0
2010-10-05 12:40:00,31.68,31.71,31.67,31.69,15600.0,26.2988,26.3237,26.2905,26.3071,15600.0
2010-10-05 12:50:00,31.69,31.75,31.69,31.74,23000.0,26.3071,26.3569,26.3071,26.3486,23000.0
2010-10-05 13:00:00,31.74,31.77,31.74,31.77,30000.0,26.3486,26.3735,26.3486,26.3735,30000.0
2010-10-05 13:10:00,31.78,31.82,31.77,31.78,24800.0,26.3818,26.415,26.3735,26.3818,24800.0
2010-10-05 13:20:00,31.78,31.81,31.76,31.77,25200.0,26.3818,26.4067,26.3652,26.3735,25200.0
2010-10-05 13:30:00,31.77,31.79,31.74,31.79,36400.0,26.3735,26.3901,26.3486,26.3901,36400.0
2010-10-05 13:40:00,31.78,31.78,31.73,31.73,22200.0,26.3818,26.3818,26.3403,26.3403,22200.0
2010-10-05 13:50:00,31.74,31.78,31.74,31.77,41400.0,26.3486,26.3818,26.3486,26.3735,41400.0
2010-10-05 14:00:00,31.77,31.78,31.72,31.73,37800.0,26.3735,26.3818,26.332,26.3403,37800.0
2010-10-05 14:10:00,31.73,31.74,31.69,31.7,31800.0,26.3403,26.3486,26.3071,26.3154,31800.0
2010-10-05 14:20:00,31.69,31.7,31.67,31.7,44000.0,26.3071,26.3154,26.2905,26.3154,44000.0
2010-10-05 14:30:00,31.7,31.75,31.67,31.68,81600.0,26.3154,26.3569,26.2905,26.2988,81600.0
2010-10-05 14:40:00,31.68,31.78,31.68,31.76,36800.0,26.2988,26.3818,26.2988,26.3652,36800.0
2010-10-05 14:50:00,31.75,31.79,31.74,31.79,85200.0,26.3569,26.3901,26.3486,26.3901,85200.0
2010-10-05 15:00:00,31.8,31.83,31.79,31.83,65600.0,26.3984,26.4233,26.3901,26.4233,65600.0
2010-10-05 15:10:00,31.83,31.88,31.82,31.88,64600.0,26.4233,26.4648,26.415,26.4648,64600.0
2010-10-05 15:20:00,31.88,31.92,31.87,31.9,97000.0,26.4648,26.498,26.4565,26.4814,97000.0
2010-10-05 15:30:00,31.9,31.91,31.86,31.87,75400.0,26.4814,26.4897,26.4482,26.4565,75400.0
2010-10-05 15:40:00,31.87,31.92,31.85,31.89,420200.0,26.4565,26.498,26.4399,26.4731,420200.0
2010-10-05 15:50:00,31.89,31.91,31.86,31.87,202000.0,26.4731,26.4897,26.4482,26.4565,202000.0
2010-10-06 09:30:00,31.73,31.8,31.59,31.75,68400.0,26.3403,26.3984,26.2241,26.3569,68400.0
2010-10-06 09:40:00,31.77,31.8,31.7,31.75,64400.0,26.3735,26.3984,26.3154,26.3569,64400.0
2010-10-06 09:50:00,31.72,31.79,31.72,31.75,26800.0,26.332,26.3901,26.332,26.3569,26800.0
2010-10-06 10:00:00,31.76,31.79,31.72,31.78,39800.0,26.3652,26.3901,26.332,26.3818,39800.0
2010-10-06 10:10:00,31.78,31.88,31.77,31.83,52400.0,26.3818,26.4648,26.3735,26.4233,52400.0
2010-10-06 10:20:00,31.82,31.82,31.7,31.77,52200.0,26.415,26.415,26.3154,26.3735,52200.0
2010-10-06 10:30:00,31.77,31.79,31.7,31.7,34000.0,26.3735,26.3901,26.3154,26.3154,34000.0
2010-10-06 10:40:00,31.7,31.75,31.69,31.71,62400.0,26.3154,26.3569,26.3071,26.3237,62400.0
2010-10-06 10:50:00,31.71,31.72,31.69,31.71,57400.0,26.3237,26.332,26.3071,26.3237,57400.0
2010-10-06 11:00:00,31.7,31.72,31.69,31.7,44800.0,26.3154,26.332,26.3071,26.3154,44800.0
2010-10-06 11:10:00,31.7,31.71,31.68,31.69,38400.0,26.3154,26.3237,26.2988,26.3071,38400.0
2010-10-06 11:20:00,31.7,31.71,31.68,31.7,47000.0,26.3154,26.3237,26.2988,26.3154,47000.0
2010-10-06 11:30:00,31.7,31.7,31.69,31.7,12800.0,26.3154,26.3154,26.3071,26.3154,12800.0
2010-10-06 11:40:00,31.71,31.73,31.69,31.7,26800.0,26.3237,26.3403,26.3071,26.3154,26800.0
2010-10-06 11:50:00,31.71,31.72,31.69,31.7,21400.0,26.3237,26.332,26.3071,26.3154,21400.0
2010-10-06 12:00:00,31.7,31.72,31.69,31.69,29200.0,26.3154,26.332,26.3071,26.3071,29200.0
2010-10-06 12:10:00,31.69,31.73,31.69,31.72,31000.0,26.3071,26.3403,26.3071,26.332,31000.0
2010-10-06 12:20:00,31.72,31.73,31.68,31.71,57800.0,26.332,26.3403,26.2988,26.3237,57800.0
2010-10-06 12:30:00,31.71,31.71,31.66,31.66,40000.0,26.3237,26.3237,26.2822,26.2822,40000.0
2010-10-06 12:40:00,31.66,31.68,31.62,31.62,20000.0,26.2822,26.2988,26.249,26.249,20000.0
2010-10-06 12:50:00,31.61,31.61,31.53,31.54,59400.0,26.2407,26.2407,26.1742,26.1826,59400.0
2010-10-06 13:00:00,31.54,31.54,31.5,31.52,6200.0,26.1826,26.1826,26.1493,26.1659,6200.0
2010-10-06 13:10:00,31.52,31.56,31.51,31.54,10000.0,26.1659,26.1992,26.1576,26.1826,10000.0
2010-10-06 13:20:00,31.52,31.57,31.52,31.56,9600.0,26.1659,26.2075,26.1659,26.1992,9600.0
2010-10-06 13:30:00,31.55,31.56,31.5,31.51,33200.0,26.1909,26.1992,26.1493,26.1576,33200.0
2010-10-06 13:40:00,31.52,31.52,31.5,31.5,25600.0,26.1659,26.1659,26.1493,26.1493,25600.0
2010-10-06 13:50:00,31.5,31.5,31.43,31.43,89600.0,26.1493,26.1493,26.0912,26.0912,89600.0
2010-10-06 14:00:00,31.42,31.45,31.38,31.38,149200.0,26.0829,26.1078,26.0497,26.0497,149200.0
2010-10-06 14:10:00,31.39,31.39,31.31,31.35,78200.0,26.058,26.058,25.9916,26.0248,78200.0
2010-10-06 14:20:00,31.35,31.37,31.31,31.32,77800.0,26.0248,26.0414,25.9916,25.9999,77800.0
2010-10-06 14:30:00,31.32,31.41,31.32,31.39,64000.0,25.9999,26.0746,25.9999,26.058,64000.0
2010-10-06 14:40:00,31.39,31.4,31.36,31.4,35800.0,26.058,26.0663,26.0331,26.0663,35800.0
2010-10-06 14:50:00,31.41,31.46,31.4,31.43,47400.0,26.0746,26.1161,26.0663,26.0912,47400.0
2010-10-06 15:00:00,31.44,31.45,31.4,31.42,97000.0,26.0995,26.1078,26.0663,26.0829,97000.0
2010-10-06 15:10:00,31.41,31.42,31.36,31.36,92800.0,26.0746,26.0829,26.0331,26.0331,92800.0
2010-10-06 15:20:00,31.37,31.39,31.36,31.38,58800.0,26.0414,26.058,26.0331,26.0497,58800.0
2010-10-06 15:30:00,31.38,31.39,31.31,31.36,74800.0,26.0497,26.058,25.9916,26.0331,74800.0
2010-10-06 15:40:00,31.36,31.38,31.33,31.37,126600.0,26.0331,26.0497,26.0082,26.0414,126600.0
2010-10-06 15:50:00,31.38,31.38,31.28,31.29,412600.0,26.0497,26.0497,25.9667,25.975,412600.0
2010-10-07 09:30:00,31.42,31.66,31.42,31.64,100200.0,26.0829,26.2822,26.0829,26.2656,100200.0
2010-10-07 09:40:00,31.64,31.72,31.62,31.67,78400.0,26.2656,26.332,26.249,26.2905,78400.0
2010-10-07 09:50:00,31.67,31.76,31.63,31.7,64800.0,26.2905,26.3652,26.2573,26.3154,64800.0
2010-10-07 10:00:00,31.68,31.73,31.58,31.65,65600.0,26.2988,26.3403,26.2158,26.2739,65600.0
2010-10-07 10:10:00,31.65,31.7,31.61,31.7,26800.0,26.2739,26.3154,26.2407,26.3154,26800.0
2010-10-07 10:20:00,31.7,31.71,31.62,31.67,29000.0,26.3154,26.3237,26.249,26.2905,29000.0
2010-10-07 10:30:00,31.67,31.83,31.65,31.75,66000.0,26.2905,26.4233,26.2739,26.3569,66000.0
2010-10-07 10:40:00,31.75,31.75,31.55,31.57,53600.0,26.3569,26.3569,26.1909,26.2075,53600.0
2010-10-07 10:50:00,31.58,31.67,31.57,31.64,25000.0,26.2158,26.2905,26.2075,26.2656,25000.0
2010-10-07 11:00:00,31.64,31.68,31.64,31.68,46000.0,26.2656,26.2988,26.2656,26.2988,46000.0
2010-10-07 11:10:00,31.68,31.68,31.63,31.63,36200.0,26.2988,26.2988,26.2573,26.2573,36200.0
2010-10-07 11:20:00,31.63,31.7,31.63,31.67,39000.0,26.2573,26.3154,26.2573,26.2905,39000.0
2010-10-07 11:30:00,31.67,31.71,31.61,31.61,37400.0,26.2905,26.3237,26.2407,26.2407,37400.0
2010-10-07 11:40:00,31.61,31.62,31.5,31.5,29600.0,26.2407,26.249,26.1493,26.1493,29600.0
2010-10-07 11:50:00,31.5,31.53,31.5,31.52,24400.0,26.1493,26.1742,26.1493,26.1659,24400.0
2010-10-07 12:00:00,31.52,31.53,31.43,31.49,29000.0,26.1659,26.1742,26.0912,26.141,29000.0
2010-10-07 12:10:00,31.49,31.5,31.45,31.45,15400.0,26.141,26.1493,26.1078,26.1078,15400.0
2010-10-07 12:20:00,31.45,31.48,31.41,31.42,13600.0,26.1078,26.1327,26.0746,26.0829,13600.0
2010-10-07 12:30:00,31.42,31.43,31.36,31.41,21400.0,26.0829,26.0912,26.0331,26.0746,21400.0
2010-10-07 12:40:00,31.41,31.42,31.36,31.38,32000.0,26.0746,26.0829,26.0331,26.0497,32000.0
2010-10-07 12:50:00,31.38,31.38,31.36,31.36,15800.0,26.0497,26.0497,26.0331,26.0331,15800.0
2010-10-07 13:00:00,31.36,31.41,31.35,31.41,30600.0,26.0331,26.0746,26.0248,26.0746,30600.0
2010-10-07 13:10:00,31.41,31.43,31.39,31.42,33400.0,26.0746,26.0912,26.058,26.0829,33400.0
2010-10-07 13:20:00,31.41,31.47,31.41,31.45,30600.0,26.0746,26.1244,26.0746,26.1078,30600.0
2010-10-07 13:30:00,31.45,31.45,31.39,31.4,30200.0,26.1078,26.1078,26.058,26.0663,30200.0
2010-10-07 13:40:00,31.4,31.43,31.38,31.41,23800.0,26.0663,26.0912,26.0497,26.0746,23800.0
2010-10-07 13:50:00,31.41,31.49,31.4,31.47,33400.0,26.0746,26.141,26.0663,26.1244,33400.0
2010-10-07 14:00:00,31.47,31.5,31.44,31.49,30000.0,26.1244,26.1493,26.0995,26.141,30000.0
2010-10-07 14:10:00,31.49,31.56,31.48,31.5,33600.0,26.141,26.1992,26.1327,26.1493,33600.0
2010-10-07 14:20:00,31.5,31.56,31.5,31.53,29800.0,26.1493,26.1992,26.1493,26.1742,29800.0
2010-10-07 14:30:00,31.53,31.56,31.51,31.56,23400.0,26.1742,26.1992,26.1576,26.1992,23400.0
2010-10-07 14:40:00,31.56,31.57,31.55,31.57,30800.0,26.1992,26.2075,26.1909,26.2075,30800.0
2010-10-07 14:50:00,31.56,31.61,31.55,31.58,76200.0,26.1992,26.2407,26.1909,26.2158,76200.0
2010-10-07 15:00:00,31.6,31.6,31.54,31.55,53000.0,26.2324,26.2324,26.1826,26.1909,53000.0
2010-10-07 15:10:00,31.55,31.56,31.52,31.55,74400.0,26.1909,26.1992,26.1659,26.1909,74400.0
2010-10-07 15:20:00,31.55,31.57,31.54,31.54,59800.0,26.1909,26.2075,26.1826,26.1826,59800.0
2010-10-07 15:30:00,31.53,31.56,31.5,31.56,114200.0,26.1742,26.1992,26.1493,26.1992,114200.0
2010-10-07 15:40:00,31.56,31.58,31.51,31.52,152800.0,26.1992,26.2158,26.1576,26.1659,152800.0
2010-10-07 15:50:00,31.52,31.53,31.49,31.52,288000.0,26.1659,26.1742,26.141,26.1659,288000.0
2010-10-08 09:30:00,31.5,31.79,31.5,31.74,62200.0,26.1493,26.3901,26.1493,26.3486,62200.0
2010-10-08 09:40:00,31.72,31.97,31.71,31.94,82800.0,26.332,26.5395,26.3237,26.5146,82800.0
2010-10-08 09:50:00,31.93,32.29,31.93,32.2,157600.0,26.5063,26.8052,26.5063,26.7304,157600.0
2010-10-08 10:00:00,32.2,32.28,32.16,32.2,71800.0,26.7304,26.7969,26.6972,26.7304,71800.0
2010-10-08 10:10:00,32.18,32.25,32.14,32.24,75600.0,26.7138,26.7719,26.6806,26.7636,75600.0
2010-10-08 10:20:00,32.25,32.32,32.2,32.2,67200.0,26.7719,26.8301,26.7304,26.7304,67200.0
2010-10-08 10:30:00,32.2,32.2,32.07,32.09,87200.0,26.7304,26.7304,26.6225,26.6391,87200.0
2010-10-08 10:40:00,32.09,32.09,32.04,32.06,45600.0,26.6391,26.6391,26.5976,26.6142,45600.0
2010-10-08 10:50:00,32.05,32.07,32.05,32.07,61400.0,26.6059,26.6225,26.6059,26.6225,61400.0
2010-10-08 11:00:00,32.07,32.17,32.07,32.13,48200.0,26.6225,26.7055,26.6225,26.6723,48200.0
2010-10-08 11:10:00,32.13,32.22,32.13,32.2,57600.0,26.6723,26.747,26.6723,26.7304,57600.0
2010-10-08 11:20:00,32.2,32.39,32.2,32.38,243800.0,26.7304,26.8882,26.7304,26.8799,243800.0
2010-10-08 11:30:00,32.38,32.47,32.38,32.41,67800.0,26.8799,26.9546,26.8799,26.9048,67800.0
2010-10-08 11:40:00,32.41,32.46,32.41,32.43,27400.0,26.9048,26.9463,26.9048,26.9214,27400.0
2010-10-08 11:50:00,32.44,32.48,32.44,32.45,20200.0,26.9297,26.9629,26.9297,26.938,20200.0
2010-10-08 12:00:00,32.46,32.59,32.43,32.57,111400.0,26.9463,27.0542,26.9214,27.0376,111400.0
2010-10-08 12:10:00,32.57,32.57,32.49,32.49,69000.0,27.0376,27.0376,26.9712,26.9712,69000.0
2010-10-08 12:20:00,32.49,32.49,32.45,32.45,25000.0,26.9712,26.9712,26.938,26.938,25000.0
2010-10-08 12:30:00,32.44,32.52,32.44,32.51,33800.0,26.9297,26.9961,26.9297,26.9878,33800.0
2010-10-08 12:40:00,32.5,32.57,32.49,32.54,25600.0,26.9795,27.0376,26.9712,27.0127,25600.0
2010-10-08 12:50:00,32.55,32.57,32.52,32.55,34200.0,27.021,27.0376,26.9961,27.021,34200.0
2010-10-08 13:00:00,32.54,32.56,32.54,32.55,29400.0,27.0127,27.0293,27.0127,27.021,29400.0
2010-10-08 13:10:00,32.55,32.56,32.54,32.56,40200.0,27.021,27.0293,27.0127,27.0293,40200.0
2010-10-08 13:20:00,32.56,32.6,32.54,32.58,35800.0,27.0293,27.0625,27.0127,27.0459,35800.0
2010-10-08 13:30:00,32.58,32.6,32.56,32.58,40400.0,27.0459,27.0625,27.0293,27.0459,40400.0
2010-10-08 13:40:00,32.57,32.58,32.52,32.55,36200.0,27.0376,27.0459,26.9961,27.021,36200.0
2010-10-08 13:50:00,32.55,32.6,32.54,32.6,43600.0,27.021,27.0625,27.0127,27.0625,43600.0
2010-10-08 14:00:00,32.6,32.73,32.59,32.71,133800.0,27.0625,27.1704,27.0542,27.1538,133800.0
2010-10-08 14:10:00,32.71,32.79,32.7,32.73,88400.0,27.1538,27.2202,27.1455,27.1704,88400.0
2010-10-08 14:20:00,32.73,32.75,32.71,32.74,50400.0,27.1704,27.187,27.1538,27.1787,50400.0
2010-10-08 14:30:00,32.74,32.74,32.68,32.7,45000.0,27.1787,27.1787,27.1289,27.1455,45000.0
2010-10-08 14:40:00,32.7,32.77,32.69,32.73,67000.0,27.1455,27.2036,27.1372,27.1704,67000.0
2010-10-08 14:50:00,32.72,32.77,32.71,32.76,84200.0,27.1621,27.2036,27.1538,27.1953,84200.0
2010-10-08 15:00:00,32.76,32.79,32.74,32.78,67200.0,27.1953,27.2202,27.1787,27.2119,67200.0
2010-10-08 15:10:00,32.78,32.89,32.77,32.88,91400.0,27.2119,27.3032,27.2036,27.2949,91400.0
2010-10-08 15:20:00,32.88,32.9,32.82,32.82,89800.0,27.2949,27.3115,27.2451,27.2451,89800.0
2010-10-08 15:30:00,32.82,32.97,32.82,32.95,135000.0,27.2451,27.3696,27.2451,27.353,135000.0
2010-10-08 15:40:00,32.95,32.98,32.88,32.91,185400.0,27.353,27.3779,27.2949,27.3198,185400.0
2010-10-08 15:50:00,32.92,32.95,32.83,32.83,373800.0,27.3281,27.353,27.2534,27.2534,373800.0
2010-10-11 09:30:00,32.81,32.85,32.68,32.8,35800.0,27.2368,27.27,27.1289,27.2285,35800.0
2010-10-11 09:40:00,32.81,32.84,32.77,32.81,30000.0,27.2368,27.2617,27.2036,27.2368,30000.0
2010-10-11 09:50:00,32.81,32.88,32.79,32.81,20000.0,27.2368,27.2949,27.2202,27.2368,20000.0
2010-10-11 10:00:00,32.8,32.85,32.77,32.8,43000.0,27.2285,27.27,27.2036,27.2285,43000.0
2010-10-11 10:10:00,32.8,32.85,32.8,32.83,21800.0,27.2285,27.27,27.2285,27.2534,21800.0
2010-10-11 10:20:00,32.84,32.91,32.83,32.9,33200.0,27.2617,27.3198,27.2534,27.3115,33200.0
2010-10-11 10:30:00,32.91,32.93,32.85,32.85,36800.0,27.3198,27.3364,27.27,27.27,36800.0
2010-10-11 10:40:00,32.85,32.87,32.84,32.87,27000.0,27.27,27.2866,27.2617,27.2866,27000.0
2010-10-11 10:50:00,32.85,32.87,32.83,32.85,22600.0,27.27,27.2866,27.2534,27.27,22600.0
2010-10-11 11:00:00,32.85,32.85,32.83,32.85,11800.0,27.27,27.27,27.2534,27.27,11800.0
2010-10-11 11:10:00,32.85,32.92,32.85,32.87,29400.0,27.27,27.3281,27.27,27.2866,29400.0
2010-10-11 11:20:00,32.88,32.89,32.85,32.87,20400.0,27.2949,27.3032,27.27,27.2866,20400.0
2010-10-11 11:30:00,32.88,32.88,32.83,32.85,20400.0,27.2949,27.2949,27.2534,27.27,20400.0
2010-10-11 11:40:00,32.87,32.93,32.85,32.87,71000.0,27.2866,27.3364,27.27,27.2866,71000.0
2010-10-11 11:50:00,32.88,32.88,32.84,32.85,14600.0,27.2949,27.2949,27.2617,27.27,14600.0
2010-10-11 12:00:00,32.85,32.88,32.85,32.88,19800.0,27.27,27.2949,27.27,27.2949,19800.0
2010-10-11 12:10:00,32.88,32.88,32.86,32.86,5600.0,27.2949,27.2949,27.2783,27.2783,5600.0
2010-10-11 12:20:00,32.87,32.88,32.84,32.86,16400.0,27.2866,27.2949,27.2617,27.2783,16400.0
2010-10-11 12:30:00,32.85,32.9,32.82,32.88,41200.0,27.27,27.3115,27.2451,27.2949,41200.0
2010-10-11 12:40:00,32.88,32.88,32.84,32.85,18800.0,27.2949,27.2949,27.2617,27.27,18800.0
2010-10-11 12:50:00,32.85,32.87,32.84,32.85,14400.0,27.27,27.2866,27.2617,27.27,14400.0
2010-10-11 13:00:00,32.86,32.87,32.85,32.87,9800.0,27.2783,27.2866,27.27,27.2866,9800.0
2010-10-11 13:10:00,32.88,32.88,32.86,32.87,5800.0,27.2949,27.2949,27.2783,27.2866,5800.0
2010-10-11 13:20:00,32.87,32.9,32.87,32.9,7800.0,27.2866,27.3115,27.2866,27.3115,7800.0
2010-10-11 13:30:00,32.9,32.9,32.87,32.89,7800.0,27.3115,27.3115,27.2866,27.3032,7800.0
2010-10-11 13:40:00,32.9,32.91,32.84,32.85,40600.0,27.3115,27.3198,27.2617,27.27,40600.0
2010-10-11 13:50:00,32.85,32.9,32.84,32.9,24000.0,27.27,27.3115,27.2617,27.3115,24000.0
2010-10-11 14:00:00,32.9,32.9,32.82,32.85,52800.0,27.3115,27.3115,27.2451,27.27,52800.0
2010-10-11 14:10:00,32.85,32.85,32.83,32.85,28800.0,27.27,27.27,27.2534,27.27,28800.0
2010-10-11 14:20:00,32.84,32.85,32.83,32.85,11400.0,27.2617,27.27,27.2534,27.27,11400.0
2010-10-11 14:30:00,32.85,32.85,32.83,32.84,38400.0,27.27,27.27,27.2534,27.2617,38400.0
2010-10-11 14:40:00,32.84,32.84,32.81,32.82,33200.0,27.2617,27.2617,27.2368,27.2451,33200.0
2010-10-11 14:50:00,32.82,32.83,32.8,32.82,26400.0,27.2451,27.2534,27.2285,27.2451,26400.0
2010-10-11 15:00:00,32.83,32.85,32.82,32.82,36000.0,27.2534,27.27,27.2451,27.2451,36000.0
2010-10-11 15:10:00,32.82,32.82,32.79,32.8,65000.0,27.2451,27.2451,27.2202,27.2285,65000.0
2010-10-11 15:20:00,32.8,32.81,32.73,32.73,95200.0,27.2285,27.2368,27.1704,27.1704,95200.0
2010-10-11 15:30:00,32.73,32.74,32.65,32.65,90800.0,27.1704,27.1787,27.104,27.104,90800.0
2010-10-11 15:40:00,32.65,32.72,32.63,32.72,100000.0,27.104,27.1621,27.0874,27.1621,100000.0
2010-10-11 15:50:00,32.72,32.72,32.68,32.7,92200.0,27.1621,27.1621,27.1289,27.1455,92200.0
2010-10-12 09:30:00,32.73,33.43,32.73,33.31,188200.0,27.1704,27.7515,27.1704,27.6519,188200.0
2010-10-12 09:40:00,33.32,33.42,33.28,33.34,145400.0,27.6602,27.7432,27.627,27.6768,145400.0
2010-10-12 09:50:00,33.34,33.54,33.27,33.42,226200.0,27.6768,27.8428,27.6187,27.7432,226200.0
2010-10-12 10:00:00,33.39,33.41,33.28,33.31,107200.0,27.7183,27.7349,27.627,27.6519,107200.0
2010-10-12 10:10:00,33.31,33.35,33.21,33.29,151000.0,27.6519,27.6851,27.5689,27.6353,151000.0
2010-10-12 10:20:00,33.28,33.28,33.05,33.09,79600.0,27.627,27.627,27.4361,27.4693,79600.0
2010-10-12 10:30:00,33.09,33.34,33.09,33.33,113800.0,27.4693,27.6768,27.4693,27.6685,113800.0
2010-10-12 10:40:00,33.35,33.4,33.21,33.24,79600.0,27.6851,27.7266,27.5689,27.5938,79600.0
2010-10-12 10:50:00,33.23,33.29,33.2,33.26,58200.0,27.5855,27.6353,27.5606,27.6104,58200.0
2010-10-12 11:00:00,33.26,33.4,33.22,33.4,49000.0,27.6104,27.7266,27.5772,27.7266,49000.0
2010-10-12 11:10:00,33.4,33.48,33.35,33.48,67200.0,27.7266,27.793,27.6851,27.793,67200.0
2010-10-12 11:20:00,33.48,33.58,33.48,33.58,80800.0,27.793,27.876,27.793,27.876,80800.0
2010-10-12 11:30:00,33.57,33.57,33.48,33.49,68000.0,27.8677,27.8677,27.793,27.8013,68000.0
2010-10-12 11:40:00,33.49,33.49,33.4,33.42,48400.0,27.8013,27.8013,27.7266,27.7432,48400.0
2010-10-12 11:50:00,33.42,33.54,33.41,33.54,60800.0,27.7432,27.8428,27.7349,27.8428,60800.0
2010-10-12 12:00:00,33.54,33.56,33.51,33.56,122600.0,27.8428,27.8594,27.8179,27.8594,122600.0
2010-10-12 12:10:00,33.56,33.62,33.55,33.59,110000.0,27.8594,27.9092,27.8511,27.8843,110000.0
2010-10-12 12:20:00,33.59,33.67,33.59,33.66,97000.0,27.8843,27.9507,27.8843,27.9424,97000.0
2010-10-12 12:30:00,33.65,33.69,33.6,33.69,180600.0,27.9341,27.9673,27.8926,27.9673,180600.0
2010-10-12 12:40:00,33.69,33.85,33.68,33.85,128400.0,27.9673,28.1002,27.959,28.1002,128400.0
2010-10-12 12:50:00,33.85,33.93,33.83,33.88,129800.0,28.1002,28.1666,28.0836,28.1251,129800.0
2010-10-12 13:00:00,33.88,33.88,33.67,33.75,157000.0,28.1251,28.1251,27.9507,28.0172,157000.0
2010-10-12 13:10:00,33.75,33.78,33.64,33.68,90000.0,28.0172,28.0421,27.9258,27.959,90000.0
2010-10-12 13:20:00,33.67,33.68,33.56,33.57,56200.0,27.9507,27.959,27.8594,27.8677,56200.0
2010-10-12 13:30:00,33.57,33.57,33.49,33.53,97600.0,27.8677,27.8677,27.8013,27.8345,97600.0
2010-10-12 13:40:00,33.53,33.57,33.49,33.55,69800.0,27.8345,27.8677,27.8013,27.8511,69800.0
2010-10-12 13:50:00,33.53,33.62,33.51,33.57,44600.0,27.8345,27.9092,27.8179,27.8677,44600.0
2010-10-12 14:00:00,33.56,33.62,33.49,33.55,93400.0,27.8594,27.9092,27.8013,27.8511,93400.0
2010-10-12 14:10:00,33.55,33.75,33.55,33.74,53800.0,27.8511,28.0172,27.8511,28.0089,53800.0
2010-10-12 14:20:00,33.73,33.74,33.69,33.72,47600.0,28.0006,28.0089,27.9673,27.9923,47600.0
2010-10-12 14:30:00,33.72,33.73,33.62,33.65,63800.0,27.9923,28.0006,27.9092,27.9341,63800.0
2010-10-12 14:40:00,33.66,33.74,33.64,33.71,95800.0,27.9424,28.0089,27.9258,27.984,95800.0
2010-10-12 14:50:00,33.71,33.77,33.71,33.72,72400.0,27.984,28.0338,27.984,27.9923,72400.0
2010-10-12 15:00:00,33.72,33.72,33.57,33.58,150200.0,27.9923,27.9923,27.8677,27.876,150200.0
2010-10-12 15:10:00,33.58,33.68,33.58,33.63,140000.0,27.876,27.959,27.876,27.9175,140000.0
2010-10-12 15:20:00,33.63,33.73,33.62,33.73,156400.0,27.9175,28.0006,27.9092,28.0006,156400.0
2010-10-12 15:30:00,33.73,33.73,33.63,33.63,141400.0,28.0006,28.0006,27.9175,27.9175,141400.0
2010-10-12 15:40:00,33.64,33.64,33.53,33.54,194000.0,27.9258,27.9258,27.8345,27.8428,194000.0
2010-10-12 15:50:00,33.55,33.57,33.49,33.51,245000.0,27.8511,27.8677,27.8013,27.8179,245000.0
2010-10-13 09:30:00,33.67,33.67,33.38,33.41,144600.0,27.9507,27.9507,27.71,27.7349,144600.0
2010-10-13 09:40:00,33.43,33.52,33.36,33.49,120000.0,27.7515,27.8262,27.6934,27.8013,120000.0
2010-10-13 09:50:00,33.49,33.49,33.37,33.37,159000.0,27.8013,27.8013,27.7017,27.7017,159000.0
2010-10-13 10:00:00,33.37,33.43,33.34,33.36,111000.0,27.7017,27.7515,27.6768,27.6934,111000.0
2010-10-13 10:10:00,33.37,33.37,33.23,33.24,62200.0,27.7017,27.7017,27.5855,27.5938,62200.0
2010-10-13 10:20:00,33.24,33.43,33.22,33.27,64800.0,27.5938,27.7515,27.5772,27.6187,64800.0
2010-10-13 10:30:00,33.28,33.3,33.2,33.27,40800.0,27.627,27.6436,27.5606,27.6187,40800.0
2010-10-13 10:40:00,33.27,33.34,33.23,33.24,47800.0,27.6187,27.6768,27.5855,27.5938,47800.0
2010-10-13 10:50:00,33.22,33.27,33.17,33.22,61000.0,27.5772,27.6187,27.5357,27.5772,61000.0
2010-10-13 11:00:00,33.23,33.38,33.18,33.38,101000.0,27.5855,27.71,27.544,27.71,101000.0
2010-10-13 11:10:00,33.38,33.43,33.33,33.33,83000.0,27.71,27.7515,27.6685,27.6685,83000.0
2010-10-13 11:20:00,33.33,33.4,33.29,33.34,48400.0,27.6685,27.7266,27.6353,27.6768,48400.0
2010-10-13 11:30:00,33.35,33.35,33.18,33.18,48800.0,27.6851,27.6851,27.544,27.544,48800.0
2010-10-13 11:40:00,33.19,33.19,33.13,33.18,91000.0,27.5523,27.5523,27.5025,27.544,91000.0
2010-10-13 11:50:00,33.18,33.2,33.17,33.17,45200.0,27.544,27.5606,27.5357,27.5357,45200.0
2010-10-13 12:00:00,33.18,33.2,33.09,33.1,59000.0,27.544,27.5606,27.4693,27.4776,59000.0
2010-10-13 12:10:00,33.09,33.12,33.08,33.1,66800.0,27.4693,27.4942,27.461,27.4776,66800.0
2010-10-13 12:20:00,33.12,33.2,33.12,33.16,56800.0,27.4942,27.5606,27.4942,27.5274,56800.0
2010-10-13 12:30:00,33.17,33.24,33.14,33.22,34600.0,27.5357,27.5938,27.5108,27.5772,34600.0
2010-10-13 12:40:00,33.22,33.22,33.17,33.18,27800.0,27.5772,27.5772,27.5357,27.544,27800.0
2010-10-13 12:50:00,33.18,33.26,33.15,33.24,86400.0,27.544,27.6104,27.5191,27.5938,86400.0
2010-10-13 13:00:00,33.24,33.25,33.18,33.21,43200.0,27.5938,27.6021,27.544,27.5689,43200.0
2010-10-13 13:10:00,33.22,33.26,33.22,33.25,34200.0,27.5772,27.6104,27.5772,27.6021,34200.0
2010-10-13 13:20:00,33.25,33.26,33.2,33.2,41800.0,27.6021,27.6104,27.5606,27.5606,41800.0
2010-10-13 13:30:00,33.21,33.26,33.21,33.25,41800.0,27.5689,27.6104,27.5689,27.6021,41800.0
2010-10-13 13:40:00,33.26,33.26,33.18,33.19,57000.0,27.6104,27.6104,27.544,27.5523,57000.0
2010-10-13 13:50:00,33.2,33.3,33.18,33.29,137800.0,27.5606,27.6436,27.544,27.6353,137800.0
2010-10-13 14:00:00,33.29,33.37,33.29,33.35,56200.0,27.6353,27.7017,27.6353,27.6851,56200.0
2010-10-13 14:10:00,33.35,33.51,33.35,33.51,82000.0,27.6851,27.8179,27.6851,27.8179,82000.0
2010-10-13 14:20:00,33.5,33.51,33.41,33.45,145800.0,27.8096,27.8179,27.7349,27.7681,145800.0
2010-10-13 14:30:00,33.45,33.5,33.44,33.48,138400.0,27.7681,27.8096,27.7598,27.793,138400.0
2010-10-13 14:40:00,33.48,33.49,33.37,33.4,75400.0,27.793,27.8013,27.7017,27.7266,75400.0
2010-10-13 14:50:00,33.4,33.41,33.35,33.38,44800.0,27.7266,27.7349,27.6851,27.71,44800.0
2010-10-13 15:00:00,33.38,33.42,33.35,33.36,79200.0,27.71,27.7432,27.6851,27.6934,79200.0
2010-10-13 15:10:00,33.36,33.36,33.31,33.32,94200.0,27.6934,27.6934,27.6519,27.6602,94200.0
2010-10-13 15:20:00,33.33,33.33,33.24,33.24,101800.0,27.6685,27.6685,27.5938,27.5938,101800.0
2010-10-13 15:30:00,33.24,33.34,33.24,33.28,104600.0,27.5938,27.6768,27.5938,27.627,104600.0
2010-10-13 15:40:00,33.28,33.36,33.27,33.28,100400.0,27.627,27.6934,27.6187,27.627,100400.0
2010-10-13 15:50:00,33.28,33.31,33.24,33.29,182200.0,27.627,27.6519,27.5938,27.6353,182200.0
2010-10-14 09:30:00,33.29,33.45,33.29,33.32,34400.0,27.6353,27.7681,27.6353,27.6602,34400.0
2010-10-14 09:40:00,33.32,33.33,33.23,33.23,41200.0,27.6602,27.6685,27.5855,27.5855,41200.0
2010-10-14 09:50:00,33.23,33.23,33.1,33.1,30800.0,27.5855,27.5855,27.4776,27.4776,30800.0
2010-10-14 10:00:00,33.11,33.17,33.1,33.12,34800.0,27.4859,27.5357,27.4776,27.4942,34800.0
2010-10-14 10:10:00,33.12,33.13,32.99,33.0,75600.0,27.4942,27.5025,27.3863,27.3946,75600.0
2010-10-14 10:20:00,33.01,33.02,32.96,32.96,44000.0,27.4029,27.4112,27.3613,27.3613,44000.0
2010-10-14 10:30:00,32.96,33.06,32.96,33.05,26200.0,27.3613,27.4444,27.3613,27.4361,26200.0
2010-10-14 10:40:00,33.04,33.17,33.04,33.16,23800.0,27.4278,27.5357,27.4278,27.5274,23800.0
2010-10-14 10:50:00,33.17,33.19,33.11,33.13,39000.0,27.5357,27.5523,27.4859,27.5025,39000.0
2010-10-14 11:00:00,33.12,33.14,33.09,33.14,20200.0,27.4942,27.5108,27.4693,27.5108,20200.0
2010-10-14 11:10:00,33.13,33.13,33.1,33.13,21200.0,27.5025,27.5025,27.4776,27.5025,21200.0
2010-10-14 11:20:00,33.13,33.13,33.0,33.0,37400.0,27.5025,27.5025,27.3946,27.3946,37400.0
2010-10-14 11:30:00,33.0,33.02,32.95,32.95,39800.0,27.3946,27.4112,27.353,27.353,39800.0
2010-10-14 11:40:00,32.95,32.97,32.83,32.86,54000.0,27.353,27.3696,27.2534,27.2783,54000.0
2010-10-14 11:50:00,32.86,32.95,32.85,32.95,25200.0,27.2783,27.353,27.27,27.353,25200.0
2010-10-14 12:00:00,32.94,32.97,32.93,32.96,34200.0,27.3447,27.3696,27.3364,27.3613,34200.0
2010-10-14 12:10:00,32.96,32.96,32.9,32.91,35600.0,27.3613,27.3613,27.3115,27.3198,35600.0
2010-10-14 12:20:00,32.92,32.93,32.82,32.85,59200.0,27.3281,27.3364,27.2451,27.27,59200.0
2010-10-14 12:30:00,32.86,32.86,32.8,32.82,56000.0,27.2783,27.2783,27.2285,27.2451,56000.0
2010-10-14 12:40:00,32.82,32.85,32.81,32.83,38600.0,27.2451,27.27,27.2368,27.2534,38600.0
2010-10-14 12:50:00,32.83,32.9,32.83,32.88,27600.0,27.2534,27.3115,27.2534,27.2949,27600.0
2010-10-14 13:00:00,32.88,32.93,32.87,32.92,84000.0,27.2949,27.3364,27.2866,27.3281,84000.0
2010-10-14 13:10:00,32.91,32.92,32.88,32.89,37600.0,27.3198,27.3281,27.2949,27.3032,37600.0
2010-10-14 13:20:00,32.88,32.92,32.86,32.91,21600.0,27.2949,27.3281,27.2783,27.3198,21600.0
2010-10-14 13:30:00,32.91,33.01,32.91,33.0,59800.0,27.3198,27.4029,27.3198,27.3946,59800.0
2010-10-14 13:40:00,33.01,33.02,32.96,32.97,20400.0,27.4029,27.4112,27.3613,27.3696,20400.0
2010-10-14 13:50:00,32.97,33.03,32.97,33.03,33600.0,27.3696,27.4195,27.3696,27.4195,33600.0
2010-10-14 14:00:00,33.03,33.06,33.02,33.03,30000.0,27.4195,27.4444,27.4112,27.4195,30000.0
2010-10-14 14:10:00,33.04,33.06,33.0,33.04,35800.0,27.4278,27.4444,27.3946,27.4278,35800.0
2010-10-14 14:20:00,33.04,33.06,33.02,33.02,31400.0,27.4278,27.4444,27.4112,27.4112,31400.0
2010-10-14 14:30:00,33.02,33.06,32.99,33.01,36400.0,27.4112,27.4444,27.3863,27.4029,36400.0
2010-10-14 14:40:00,33.01,33.05,33.0,33.05,54600.0,27.4029,27.4361,27.3946,27.4361,54600.0
2010-10-14 14:50:00,33.05,33.08,33.01,33.02,41000.0,27.4361,27.461,27.4029,27.4112,41000.0
2010-10-14 15:00:00,33.01,33.08,32.99,33.08,51200.0,27.4029,27.461,27.3863,27.461,51200.0
2010-10-14 15:10:00,33.08,33.14,33.07,33.1,59000.0,27.461,27.5108,27.4527,27.4776,59000.0
2010-10-14 15:20:00,33.11,33.18,33.11,33.13,64400.0,27.4859,27.544,27.4859,27.5025,64400.0
2010-10-14 15:30:00,33.13,33.22,33.11,33.22,133600.0,27.5025,27.5772,27.4859,27.5772,133600.0
2010-10-14 15:40:00,33.22,33.24,33.18,33.22,162400.0,27.5772,27.5938,27.544,27.5772,162400.0
2010-10-14 15:50:00,33.22,33.3,33.21,33.27,213000.0,27.5772,27.6436,27.5689,27.6187,213000.0
2010-10-15 09:30:00,33.52,33.76,33.52,33.72,188400.0,27.8262,28.0255,27.8262,27.9923,188400.0
2010-10-15 09:40:00,33.71,33.79,33.62,33.79,65800.0,27.984,28.0504,27.9092,28.0504,65800.0
2010-10-15 09:50:00,33.77,33.84,33.67,33.7,72000.0,28.0338,28.0919,27.9507,27.9756,72000.0
2010-10-15 10:00:00,33.66,33.73,33.63,33.7,59400.0,27.9424,28.0006,27.9175,27.9756,59400.0
2010-10-15 10:10:00,33.71,33.77,33.66,33.71,62400.0,27.984,28.0338,27.9424,27.984,62400.0
2010-10-15 10:20:00,33.72,33.74,33.65,33.7,85800.0,27.9923,28.0089,27.9341,27.9756,85800.0
2010-10-15 10:30:00,33.69,33.69,33.61,33.64,42000.0,27.9673,27.9673,27.9009,27.9258,42000.0
2010-10-15 10:40:00,33.65,33.69,33.62,33.66,40600.0,27.9341,27.9673,27.9092,27.9424,40600.0
2010-10-15 10:50:00,33.66,33.69,33.63,33.63,32600.0,27.9424,27.9673,27.9175,27.9175,32600.0
2010-10-15 11:00:00,33.63,33.7,33.63,33.69,47400.0,27.9175,27.9756,27.9175,27.9673,47400.0
2010-10-15 11:10:00,33.69,33.7,33.66,33.68,32800.0,27.9673,27.9756,27.9424,27.959,32800.0
2010-10-15 11:20:00,33.67,33.67,33.62,33.63,45600.0,27.9507,27.9507,27.9092,27.9175,45600.0
2010-10-15 11:30:00,33.63,33.71,33.63,33.66,39200.0,27.9175,27.984,27.9175,27.9424,39200.0
2010-10-15 11:40:00,33.65,33.65,33.57,33.57,27800.0,27.9341,27.9341,27.8677,27.8677,27800.0
2010-10-15 11:50:00,33.58,33.64,33.56,33.58,48200.0,27.876,27.9258,27.8594,27.876,48200.0
2010-10-15 12:00:00,33.58,33.63,33.53,33.58,22400.0,27.876,27.9175,27.8345,27.876,22400.0
2010-10-15 12:10:00,33.57,33.62,33.53,33.61,37400.0,27.8677,27.9092,27.8345,27.9009,37400.0
2010-10-15 12:20:00,33.6,33.65,33.59,33.65,28200.0,27.8926,27.9341,27.8843,27.9341,28200.0
2010-10-15 12:30:00,33.65,33.7,33.65,33.67,21400.0,27.9341,27.9756,27.9341,27.9507,21400.0
2010-10-15 12:40:00,33.68,33.69,33.63,33.68,16200.0,27.959,27.9673,27.9175,27.959,16200.0
2010-10-15 12:50:00,33.69,33.7,33.67,33.67,20600.0,27.9673,27.9756,27.9507,27.9507,20600.0
2010-10-15 13:00:00,33.69,33.7,33.66,33.69,27800.0,27.9673,27.9756,27.9424,27.9673,27800.0
2010-10-15 13:10:00,33.69,33.69,33.64,33.64,15800.0,27.9673,27.9673,27.9258,27.9258,15800.0
2010-10-15 13:20:00,33.63,33.68,33.63,33.65,18800.0,27.9175,27.959,27.9175,27.9341,18800.0
2010-10-15 13:30:00,33.65,33.66,33.6,33.6,33400.0,27.9341,27.9424,27.8926,27.8926,33400.0
2010-10-15 13:40:00,33.6,33.6,33.5,33.58,42200.0,27.8926,27.8926,27.8096,27.876,42200.0
2010-10-15 13:50:00,33.58,33.63,33.52,33.56,29600.0,27.876,27.9175,27.8262,27.8594,29600.0
2010-10-15 14:00:00,33.56,33.6,33.51,33.59,32200.0,27.8594,27.8926,27.8179,27.8843,32200.0
2010-10-15 14:10:00,33.6,33.65,33.58,33.63,40800.0,27.8926,27.9341,27.876,27.9175,40800.0
2010-10-15 14:20:00,33.63,33.7,33.61,33.67,34600.0,27.9175,27.9756,27.9009,27.9507,34600.0
2010-10-15 14:30:00,33.67,33.7,33.65,33.67,35400.0,27.9507,27.9756,27.9341,27.9507,35400.0
2010-10-15 14:40:00,33.68,33.69,33.66,33.67,99400.0,27.959,27.9673,27.9424,27.9507,99400.0
2010-10-15 14:50:00,33.67,33.7,33.65,33.67,52200.0,27.9507,27.9756,27.9341,27.9507,52200.0
2010-10-15 15:00:00,33.68,33.68,33.54,33.56,128200.0,27.959,27.959,27.8428,27.8594,128200.0
2010-10-15 15:10:00,33.57,33.58,33.55,33.55,80200.0,27.8677,27.876,27.8511,27.8511,80200.0
2010-10-15 15:20:00,33.55,33.57,33.54,33.54,78600.0,27.8511,27.8677,27.8428,27.8428,78600.0
2010-10-15 15:30:00,33.55,33.59,33.54,33.58,199600.0,27.8511,27.8843,27.8428,27.876,199600.0
2010-10-15 15:40:00,33.58,33.64,33.58,33.63,112400.0,27.876,27.9258,27.876,27.9175,112400.0
2010-10-15 15:50:00,33.63,33.66,33.6,33.62,133800.0,27.9175,27.9424,27.8926,27.9092,133800.0
2010-10-18 09:30:00,33.69,33.87,33.63,33.63,175000.0,27.9673,28.1168,27.9175,27.9175,175000.0
2010-10-18 09:40:00,33.6,33.66,33.56,33.63,64000.0,27.8926,27.9424,27.8594,27.9175,64000.0
2010-10-18 09:50:00,33.6,33.91,33.6,33.91,232800.0,27.8926,28.15,27.8926,28.15,232800.0
2010-10-18 10:00:00,33.89,33.92,33.71,33.74,103400.0,28.1334,28.1583,27.984,28.0089,103400.0
2010-10-18 10:10:00,33.72,33.75,33.63,33.64,34600.0,27.9923,28.0172,27.9175,27.9258,34600.0
2010-10-18 10:20:00,33.65,33.67,33.51,33.52,70000.0,27.9341,27.9507,27.8179,27.8262,70000.0
2010-10-18 10:30:00,33.52,33.61,33.49,33.6,37200.0,27.8262,27.9009,27.8013,27.8926,37200.0
2010-10-18 10:40:00,33.6,33.63,33.52,33.63,38600.0,27.8926,27.9175,27.8262,27.9175,38600.0
2010-10-18 10:50:00,33.63,33.73,33.63,33.72,16600.0,27.9175,28.0006,27.9175,27.9923,16600.0
2010-10-18 11:00:00,33.72,33.72,33.62,33.65,21800.0,27.9923,27.9923,27.9092,27.9341,21800.0
2010-10-18 11:10:00,33.66,33.66,33.57,33.59,15000.0,27.9424,27.9424,27.8677,27.8843,15000.0
2010-10-18 11:20:00,33.59,33.59,33.49,33.51,96200.0,27.8843,27.8843,27.8013,27.8179,96200.0
2010-10-18 11:30:00,33.51,33.52,33.45,33.47,14600.0,27.8179,27.8262,27.7681,27.7847,14600.0
2010-10-18 11:40:00,33.47,33.48,33.44,33.44,24800.0,27.7847,27.793,27.7598,27.7598,24800.0
2010-10-18 11:50:00,33.45,33.45,33.35,33.38,51600.0,27.7681,27.7681,27.6851,27.71,51600.0
2010-10-18 12:00:00,33.4,33.45,33.39,33.43,24200.0,27.7266,27.7681,27.7183,27.7515,24200.0
2010-10-18 12:10:00,33.45,33.48,33.44,33.48,10200.0,27.7681,27.793,27.7598,27.793,10200.0
2010-10-18 12:20:00,33.49,33.5,33.39,33.39,21600.0,27.8013,27.8096,27.7183,27.7183,21600.0
2010-10-18 12:30:00,33.4,33.44,33.4,33.42,12800.0,27.7266,27.7598,27.7266,27.7432,12800.0
2010-10-18 12:40:00,33.44,33.48,33.42,33.48,8800.0,27.7598,27.793,27.7432,27.793,8800.0
2010-10-18 12:50:00,33.47,33.48,33.42,33.43,14000.0,27.7847,27.793,27.7432,27.7515,14000.0
2010-10-18 13:00:00,33.44,33.47,33.44,33.46,12400.0,27.7598,27.7847,27.7598,27.7764,12400.0
2010-10-18 13:10:00,33.47,33.49,33.46,33.48,13400.0,27.7847,27.8013,27.7764,27.793,13400.0
2010-10-18 13:20:00,33.49,33.49,33.44,33.46,13000.0,27.8013,27.8013,27.7598,27.7764,13000.0
2010-10-18 13:30:00,33.46,33.5,33.45,33.5,12600.0,27.7764,27.8096,27.7681,27.8096,12600.0
2010-10-18 13:40:00,33.51,33.53,33.51,33.52,14200.0,27.8179,27.8345,27.8179,27.8262,14200.0
2010-10-18 13:50:00,33.52,33.52,33.47,33.47,14600.0,27.8262,27.8262,27.7847,27.7847,14600.0
2010-10-18 14:00:00,33.46,33.49,33.45,33.49,17200.0,27.7764,27.8013,27.7681,27.8013,17200.0
2010-10-18 14:10:00,33.49,33.52,33.48,33.52,28200.0,27.8013,27.8262,27.793,27.8262,28200.0
2010-10-18 14:20:00,33.51,33.58,33.51,33.57,30000.0,27.8179,27.876,27.8179,27.8677,30000.0
2010-10-18 14:30:00,33.57,33.57,33.52,33.54,39600.0,27.8677,27.8677,27.8262,27.8428,39600.0
2010-10-18 14:40:00,33.54,33.55,33.48,33.51,46800.0,27.8428,27.8511,27.793,27.8179,46800.0
2010-10-18 14:50:00,33.51,33.52,33.49,33.52,26000.0,27.8179,27.8262,27.8013,27.8262,26000.0
2010-10-18 15:00:00,33.51,33.62,33.51,33.61,50800.0,27.8179,27.9092,27.8179,27.9009,50800.0
2010-10-18 15:10:00,33.6,33.61,33.58,33.58,31000.0,27.8926,27.9009,27.876,27.876,31000.0
2010-10-18 15:20:00,33.59,33.6,33.57,33.59,38000.0,27.8843,27.8926,27.8677,27.8843,38000.0
2010-10-18 15:30:00,33.59,33.65,33.57,33.62,55800.0,27.8843,27.9341,27.8677,27.9092,55800.0
2010-10-18 15:40:00,33.62,33.63,33.52,33.53,127800.0,27.9092,27.9175,27.8262,27.8345,127800.0
2010-10-18 15:50:00,33.53,33.56,33.5,33.54,167200.0,27.8345,27.8594,27.8096,27.8428,167200.0
2010-10-19 09:30:00,33.13,33.27,32.92,33.22,64200.0,27.5025,27.6187,27.3281,27.5772,64200.0
2010-10-19 09:40:00,33.19,33.21,33.13,33.15,42400.0,27.5523,27.5689,27.5025,27.5191,42400.0
2010-10-19 09:50:00,33.16,33.16,32.99,33.12,33800.0,27.5274,27.5274,27.3863,27.4942,33800.0
2010-10-19 10:00:00,33.12,33.23,33.04,33.19,39400.0,27.4942,27.5855,27.4278,27.5523,39400.0
2010-10-19 10:10:00,33.2,33.33,33.19,33.32,31400.0,27.5606,27.6685,27.5523,27.6602,31400.0
2010-10-19 10:20:00,33.32,33.41,33.3,33.41,48400.0,27.6602,27.7349,27.6436,27.7349,48400.0
2010-10-19 10:30:00,33.42,33.46,33.38,33.44,60400.0,27.7432,27.7764,27.71,27.7598,60400.0
2010-10-19 10:40:00,33.43,33.43,33.34,33.35,13800.0,27.7515,27.7515,27.6768,27.6851,13800.0
2010-10-19 10:50:00,33.35,33.39,33.29,33.29,20000.0,27.6851,27.7183,27.6353,27.6353,20000.0
2010-10-19 11:00:00,33.27,33.31,33.24,33.25,19600.0,27.6187,27.6519,27.5938,27.6021,19600.0
2010-10-19 11:10:00,33.26,33.37,33.26,33.37,18200.0,27.6104,27.7017,27.6104,27.7017,18200.0
2010-10-19 11:20:00,33.34,33.35,33.27,33.3,26600.0,27.6768,27.6851,27.6187,27.6436,26600.0
2010-10-19 11:30:00,33.3,33.41,33.3,33.39,21000.0,27.6436,27.7349,27.6436,27.7183,21000.0
2010-10-19 11:40:00,33.38,33.43,33.33,33.42,23200.0,27.71,27.7515,27.6685,27.7432,23200.0
2010-10-19 11:50:00,33.42,33.46,33.41,33.45,30800.0,27.7432,27.7764,27.7349,27.7681,30800.0
2010-10-19 12:00:00,33.46,33.48,33.45,33.48,41200.0,27.7764,27.793,27.7681,27.793,41200.0
2010-10-19 12:10:00,33.48,33.49,33.47,33.48,26000.0,27.793,27.8013,27.7847,27.793,26000.0
2010-10-19 12:20:00,33.45,33.47,33.42,33.42,25000.0,27.7681,27.7847,27.7432,27.7432,25000.0
2010-10-19 12:30:00,33.41,33.41,33.35,33.35,9600.0,27.7349,27.7349,27.6851,27.6851,9600.0
2010-10-19 12:40:00,33.32,33.36,33.32,33.35,12800.0,27.6602,27.6934,27.6602,27.6851,12800.0
2010-10-19 12:50:00,33.34,33.35,33.31,33.32,20000.0,27.6768,27.6851,27.6519,27.6602,20000.0
2010-10-19 13:00:00,33.33,33.38,33.31,33.37,24200.0,27.6685,27.71,27.6519,27.7017,24200.0
2010-10-19 13:10:00,33.37,33.39,33.35,33.39,39800.0,27.7017,27.7183,27.6851,27.7183,39800.0
2010-10-19 13:20:00,33.39,33.39,33.32,33.32,13600.0,27.7183,27.7183,27.6602,27.6602,13600.0
2010-10-19 13:30:00,33.3,33.32,33.27,33.32,18400.0,27.6436,27.6602,27.6187,27.6602,18400.0
2010-10-19 13:40:00,33.33,33.33,33.24,33.25,25400.0,27.6685,27.6685,27.5938,27.6021,25400.0
2010-10-19 13:50:00,33.26,33.26,33.13,33.13,67600.0,27.6104,27.6104,27.5025,27.5025,67600.0
2010-10-19 14:00:00,33.13,33.13,32.93,32.96,110200.0,27.5025,27.5025,27.3364,27.3613,110200.0
2010-10-19 14:10:00,32.96,33.0,32.93,32.94,48600.0,27.3613,27.3946,27.3364,27.3447,48600.0
2010-10-19 14:20:00,32.95,32.97,32.85,32.92,73000.0,27.353,27.3696,27.27,27.3281,73000.0
2010-10-19 14:30:00,32.92,32.95,32.87,32.87,90000.0,27.3281,27.353,27.2866,27.2866,90000.0
2010-10-19 14:40:00,32.88,32.94,32.87,32.93,52400.0,27.2949,27.3447,27.2866,27.3364,52400.0
2010-10-19 14:50:00,32.94,32.95,32.88,32.88,65800.0,27.3447,27.353,27.2949,27.2949,65800.0
2010-10-19 15:00:00,32.88,32.96,32.87,32.87,136400.0,27.2949,27.3613,27.2866,27.2866,136400.0
2010-10-19 15:10:00,32.85,32.9,32.77,32.78,143200.0,27.27,27.3115,27.2036,27.2119,143200.0
2010-10-19 15:20:00,32.78,32.83,32.71,32.74,110400.0,27.2119,27.2534,27.1538,27.1787,110400.0
2010-10-19 15:30:00,32.74,32.85,32.73,32.82,173600.0,27.1787,27.27,27.1704,27.2451,173600.0
2010-10-19 15:40:00,32.83,32.83,32.72,32.74,295400.0,27.2534,27.2534,27.1621,27.1787,295400.0
2010-10-19 15:50:00,32.74,32.77,32.7,32.76,374000.0,27.1787,27.2036,27.1455,27.1953,374000.0
2010-10-20 09:30:00,32.69,32.92,32.6,32.73,82000.0,27.1372,27.3281,27.0625,27.1704,82000.0
2010-10-20 09:40:00,32.74,32.99,32.74,32.91,156400.0,27.1787,27.3863,27.1787,27.3198,156400.0
2010-10-20 09:50:00,32.91,33.08,32.91,33.01,96800.0,27.3198,27.461,27.3198,27.4029,96800.0
2010-10-20 10:00:00,33.01,33.06,32.95,32.97,100200.0,27.4029,27.4444,27.353,27.3696,100200.0
2010-10-20 10:10:00,32.96,33.01,32.94,32.95,66000.0,27.3613,27.4029,27.3447,27.353,66000.0
2010-10-20 10:20:00,32.95,32.96,32.93,32.95,32800.0,27.353,27.3613,27.3364,27.353,32800.0
2010-10-20 10:30:00,32.95,33.02,32.93,33.01,79200.0,27.353,27.4112,27.3364,27.4029,79200.0
2010-10-20 10:40:00,33.01,33.14,33.0,33.14,58000.0,27.4029,27.5108,27.3946,27.5108,58000.0
2010-10-20 10:50:00,33.14,33.2,33.1,33.16,32800.0,27.5108,27.5606,27.4776,27.5274,32800.0
2010-10-20 11:00:00,33.17,33.23,33.17,33.21,38200.0,27.5357,27.5855,27.5357,27.5689,38200.0
2010-10-20 11:10:00,33.21,33.21,33.1,33.13,35000.0,27.5689,27.5689,27.4776,27.5025,35000.0
2010-10-20 11:20:00,33.13,33.16,33.1,33.14,35000.0,27.5025,27.5274,27.4776,27.5108,35000.0
2010-10-20 11:30:00,33.15,33.18,33.1,33.1,32400.0,27.5191,27.544,27.4776,27.4776,32400.0
2010-10-20 11:40:00,33.1,33.12,33.09,33.09,21200.0,27.4776,27.4942,27.4693,27.4693,21200.0
2010-10-20 11:50:00,33.09,33.12,33.09,33.09,19200.0,27.4693,27.4942,27.4693,27.4693,19200.0
2010-10-20 12:00:00,33.09,33.16,33.09,33.13,21000.0,27.4693,27.5274,27.4693,27.5025,21000.0
2010-10-20 12:10:00,33.14,33.17,33.12,33.16,37400.0,27.5108,27.5357,27.4942,27.5274,37400.0
2010-10-20 12:20:00,33.17,33.19,33.17,33.18,12000.0,27.5357,27.5523,27.5357,27.544,12000.0
2010-10-20 12:30:00,33.19,33.19,33.16,33.18,15400.0,27.5523,27.5523,27.5274,27.544,15400.0
2010-10-20 12:40:00,33.18,33.19,33.13,33.19,15200.0,27.544,27.5523,27.5025,27.5523,15200.0
2010-10-20 12:50:00,33.19,33.19,33.13,33.15,24400.0,27.5523,27.5523,27.5025,27.5191,24400.0
2010-10-20 13:00:00,33.15,33.2,33.13,33.19,25400.0,27.5191,27.5606,27.5025,27.5523,25400.0
2010-10-20 13:10:00,33.18,33.2,33.16,33.2,19600.0,27.544,27.5606,27.5274,27.5606,19600.0
2010-10-20 13:20:00,33.19,33.21,33.18,33.19,22000.0,27.5523,27.5689,27.544,27.5523,22000.0
2010-10-20 13:30:00,33.18,33.2,33.18,33.19,30400.0,27.544,27.5606,27.544,27.5523,30400.0
2010-10-20 13:40:00,33.18,33.21,33.18,33.2,33000.0,27.544,27.5689,27.544,27.5606,33000.0
2010-10-20 13:50:00,33.19,33.21,33.18,33.18,28600.0,27.5523,27.5689,27.544,27.544,28600.0
2010-10-20 14:00:00,33.19,33.23,33.15,33.15,69200.0,27.5523,27.5855,27.5191,27.5191,69200.0
2010-10-20 14:10:00,33.16,33.23,33.15,33.23,26000.0,27.5274,27.5855,27.5191,27.5855,26000.0
2010-10-20 14:20:00,33.23,33.24,33.17,33.18,23000.0,27.5855,27.5938,27.5357,27.544,23000.0
2010-10-20 14:30:00,33.18,33.24,33.18,33.22,34000.0,27.544,27.5938,27.544,27.5772,34000.0
2010-10-20 14:40:00,33.21,33.24,33.14,33.15,34000.0,27.5689,27.5938,27.5108,27.5191,34000.0
2010-10-20 14:50:00,33.15,33.2,33.13,33.2,48200.0,27.5191,27.5606,27.5025,27.5606,48200.0
2010-10-20 15:00:00,33.2,33.2,33.13,33.17,68000.0,27.5606,27.5606,27.5025,27.5357,68000.0
2010-10-20 15:10:00,33.17,33.22,33.16,33.2,56000.0,27.5357,27.5772,27.5274,27.5606,56000.0
2010-10-20 15:20:00,33.2,33.23,33.18,33.23,37400.0,27.5606,27.5855,27.544,27.5855,37400.0
2010-10-20 15:30:00,33.22,33.22,33.14,33.18,105200.0,27.5772,27.5772,27.5108,27.544,105200.0
2010-10-20 15:40:00,33.17,33.21,33.15,33.16,114200.0,27.5357,27.5689,27.5191,27.5274,114200.0
2010-10-20 15:50:00,33.16,33.18,33.08,33.13,255200.0,27.5274,27.544,27.461,27.5025,255200.0
2010-10-21 09:30:00,33.33,33.43,33.31,33.41,40400.0,27.6685,27.7515,27.6519,27.7349,40400.0
2010-10-21 09:40:00,33.43,33.56,33.42,33.49,38000.0,27.7515,27.8594,27.7432,27.8013,38000.0
2010-10-21 09:50:00,33.49,33.49,33.44,33.45,60200.0,27.8013,27.8013,27.7598,27.7681,60200.0
2010-10-21 10:00:00,33.45,33.68,33.38,33.68,104800.0,27.7681,27.959,27.71,27.959,104800.0
2010-10-21 10:10:00,33.68,33.7,33.65,33.66,65600.0,27.959,27.9756,27.9341,27.9424,65600.0
2010-10-21 10:20:00,33.66,33.68,33.64,33.65,39000.0,27.9424,27.959,27.9258,27.9341,39000.0
2010-10-21 10:30:00,33.66,33.74,33.66,33.73,17800.0,27.9424,28.0089,27.9424,28.0006,17800.0
2010-10-21 10:40:00,33.73,33.77,33.72,33.77,27000.0,28.0006,28.0338,27.9923,28.0338,27000.0
2010-10-21 10:50:00,33.79,33.82,33.73,33.8,39400.0,28.0504,28.0753,28.0006,28.0587,39400.0
2010-10-21 11:00:00,33.81,33.85,33.8,33.83,30800.0,28.067,28.1002,28.0587,28.0836,30800.0
2010-10-21 11:10:00,33.82,33.83,33.8,33.83,39600.0,28.0753,28.0836,28.0587,28.0836,39600.0
2010-10-21 11:20:00,33.84,33.87,33.81,33.83,116600.0,28.0919,28.1168,28.067,28.0836,116600.0
2010-10-21 11:30:00,33.83,33.85,33.77,33.79,109200.0,28.0836,28.1002,28.0338,28.0504,109200.0
2010-10-21 11:40:00,33.78,33.81,33.72,33.72,96800.0,28.0421,28.067,27.9923,27.9923,96800.0
2010-10-21 11:50:00,33.73,33.8,33.73,33.8,39400.0,28.0006,28.0587,28.0006,28.0587,39400.0
2010-10-21 12:00:00,33.8,33.8,33.68,33.7,123600.0,28.0587,28.0587,27.959,27.9756,123600.0
2010-10-21 12:10:00,33.69,33.69,33.52,33.56,82800.0,27.9673,27.9673,27.8262,27.8594,82800.0
2010-10-21 12:20:00,33.55,33.62,33.52,33.6,26400.0,27.8511,27.9092,27.8262,27.8926,26400.0
2010-10-21 12:30:00,33.63,33.66,33.61,33.62,37600.0,27.9175,27.9424,27.9009,27.9092,37600.0
2010-10-21 12:40:00,33.61,33.61,33.48,33.48,156800.0,27.9009,27.9009,27.793,27.793,156800.0
2010-10-21 12:50:00,33.47,33.48,33.41,33.47,41600.0,27.7847,27.793,27.7349,27.7847,41600.0
2010-10-21 13:00:00,33.47,33.47,33.41,33.41,340000.0,27.7847,27.7847,27.7349,27.7349,340000.0
2010-10-21 13:10:00,33.43,33.43,33.38,33.39,18800.0,27.7515,27.7515,27.71,27.7183,18800.0
2010-10-21 13:20:00,33.4,33.43,33.37,33.43,15200.0,27.7266,27.7515,27.7017,27.7515,15200.0
2010-10-21 13:30:00,33.42,33.42,33.35,33.37,108800.0,27.7432,27.7432,27.6851,27.7017,108800.0
2010-10-21 13:40:00,33.38,33.38,33.3,33.3,40000.0,27.71,27.71,27.6436,27.6436,40000.0
2010-10-21 13:50:00,33.31,33.31,33.12,33.13,66600.0,27.6519,27.6519,27.4942,27.5025,66600.0
2010-10-21 14:00:00,33.13,33.13,33.08,33.11,149000.0,27.5025,27.5025,27.461,27.4859,149000.0
2010-10-21 14:10:00,33.12,33.13,33.07,33.1,135600.0,27.4942,27.5025,27.4527,27.4776,135600.0
2010-10-21 14:20:00,33.1,33.11,33.05,33.06,78800.0,27.4776,27.4859,27.4361,27.4444,78800.0
2010-10-21 14:30:00,33.06,33.06,33.04,33.05,39200.0,27.4444,27.4444,27.4278,27.4361,39200.0
2010-10-21 14:40:00,33.04,33.06,33.02,33.06,97800.0,27.4278,27.4444,27.4112,27.4444,97800.0
2010-10-21 14:50:00,33.06,33.06,33.02,33.04,123000.0,27.4444,27.4444,27.4112,27.4278,123000.0
2010-10-21 15:00:00,33.04,33.06,33.01,33.05,117600.0,27.4278,27.4444,27.4029,27.4361,117600.0
2010-10-21 15:10:00,33.05,33.13,33.04,33.11,119000.0,27.4361,27.5025,27.4278,27.4859,119000.0
2010-10-21 15:20:00,33.12,33.19,33.1,33.15,81000.0,27.4942,27.5523,27.4776,27.5191,81000.0
2010-10-21 15:30:00,33.15,33.18,33.12,33.13,86400.0,27.5191,27.544,27.4942,27.5025,86400.0
2010-10-21 15:40:00,33.13,33.15,33.03,33.07,179000.0,27.5025,27.5191,27.4195,27.4527,179000.0
2010-10-21 15:50:00,33.07,33.08,33.04,33.07,300800.0,27.4527,27.461,27.4278,27.4527,300800.0
2010-10-22 09:30:00,33.14,33.34,33.14,33.26,95800.0,27.5108,27.6768,27.5108,27.6104,95800.0
2010-10-22 09:40:00,33.26,33.29,33.18,33.19,156600.0,27.6104,27.6353,27.544,27.5523,156600.0
2010-10-22 09:50:00,33.19,33.22,33.14,33.16,36200.0,27.5523,27.5772,27.5108,27.5274,36200.0
2010-10-22 10:00:00,33.17,33.21,32.99,33.02,148400.0,27.5357,27.5689,27.3863,27.4112,148400.0
2010-10-22 10:10:00,33.03,33.26,33.02,33.24,28800.0,27.4195,27.6104,27.4112,27.5938,28800.0
2010-10-22 10:20:00,33.24,33.26,33.19,33.25,31400.0,27.5938,27.6104,27.5523,27.6021,31400.0
2010-10-22 10:30:00,33.25,33.26,33.24,33.24,85000.0,27.6021,27.6104,27.5938,27.5938,85000.0
2010-10-22 10:40:00,33.24,33.27,33.22,33.26,31600.0,27.5938,27.6187,27.5772,27.6104,31600.0
2010-10-22 10:50:00,33.26,33.26,33.23,33.23,44800.0,27.6104,27.6104,27.5855,27.5855,44800.0
2010-10-22 11:00:00,33.23,33.26,33.23,33.25,46000.0,27.5855,27.6104,27.5855,27.6021,46000.0
2010-10-22 11:10:00,33.25,33.26,33.24,33.25,48600.0,27.6021,27.6104,27.5938,27.6021,48600.0
2010-10-22 11:20:00,33.25,33.26,33.23,33.24,22400.0,27.6021,27.6104,27.5855,27.5938,22400.0
2010-10-22 11:30:00,33.25,33.26,33.23,33.25,34800.0,27.6021,27.6104,27.5855,27.6021,34800.0
2010-10-22 11:40:00,33.25,33.3,33.24,33.26,41600.0,27.6021,27.6436,27.5938,27.6104,41600.0
2010-10-22 11:50:00,33.27,33.28,33.24,33.26,12200.0,27.6187,27.627,27.5938,27.6104,12200.0
2010-10-22 12:00:00,33.26,33.27,33.24,33.26,14200.0,27.6104,27.6187,27.5938,27.6104,14200.0
2010-10-22 12:10:00,33.25,33.26,33.23,33.25,13000.0,27.6021,27.6104,27.5855,27.6021,13000.0
2010-10-22 12:20:00,33.24,33.26,33.24,33.24,29000.0,27.5938,27.6104,27.5938,27.5938,29000.0
2010-10-22 12:30:00,33.25,33.26,33.24,33.24,22400.0,27.6021,27.6104,27.5938,27.5938,22400.0
2010-10-22 12:40:00,33.24,33.24,33.2,33.2,16000.0,27.5938,27.5938,27.5606,27.5606,16000.0
2010-10-22 12:50:00,33.2,33.24,33.19,33.24,21800.0,27.5606,27.5938,27.5523,27.5938,21800.0
2010-10-22 13:00:00,33.24,33.25,33.22,33.23,30600.0,27.5938,27.6021,27.5772,27.5855,30600.0
2010-10-22 13:10:00,33.22,33.24,33.2,33.22,29600.0,27.5772,27.5938,27.5606,27.5772,29600.0
2010-10-22 13:20:00,33.22,33.22,33.19,33.2,44000.0,27.5772,27.5772,27.5523,27.5606,44000.0
2010-10-22 13:30:00,33.18,33.2,33.16,33.2,9600.0,27.544,27.5606,27.5274,27.5606,9600.0
2010-10-22 13:40:00,33.19,33.21,33.19,33.21,13200.0,27.5523,27.5689,27.5523,27.5689,13200.0
2010-10-22 13:50:00,33.21,33.21,33.12,33.12,20000.0,27.5689,27.5689,27.4942,27.4942,20000.0
2010-10-22 14:00:00,33.12,33.15,33.12,33.13,17000.0,27.4942,27.5191,27.4942,27.5025,17000.0
2010-10-22 14:10:00,33.13,33.14,33.1,33.13,31200.0,27.5025,27.5108,27.4776,27.5025,31200.0
2010-10-22 14:20:00,33.13,33.18,33.1,33.18,29000.0,27.5025,27.544,27.4776,27.544,29000.0
2010-10-22 14:30:00,33.19,33.21,33.15,33.16,47600.0,27.5523,27.5689,27.5191,27.5274,47600.0
2010-10-22 14:40:00,33.16,33.17,33.12,33.15,24400.0,27.5274,27.5357,27.4942,27.5191,24400.0
2010-10-22 14:50:00,33.15,33.16,33.09,33.12,33600.0,27.5191,27.5274,27.4693,27.4942,33600.0
2010-10-22 15:00:00,33.12,33.21,33.12,33.18,44800.0,27.4942,27.5689,27.4942,27.544,44800.0
2010-10-22 15:10:00,33.18,33.18,33.12,33.13,41000.0,27.544,27.544,27.4942,27.5025,41000.0
2010-10-22 15:20:00,33.12,33.13,33.11,33.13,89000.0,27.4942,27.5025,27.4859,27.5025,89000.0
2010-10-22 15:30:00,33.12,33.13,33.11,33.11,60800.0,27.4942,27.5025,27.4859,27.4859,60800.0
2010-10-22 15:40:00,33.11,33.13,33.1,33.12,105000.0,27.4859,27.5025,27.4776,27.4942,105000.0
2010-10-22 15:50:00,33.12,33.14,33.1,33.13,183000.0,27.4942,27.5108,27.4776,27.5025,183000.0
2010-10-25 09:30:00,33.38,33.49,33.07,33.38,337200.0,27.71,27.8013,27.4527,27.71,337200.0
2010-10-25 09:40:00,33.37,33.38,33.26,33.28,21600.0,27.7017,27.71,27.6104,27.627,21600.0
2010-10-25 09:50:00,33.3,33.35,33.24,33.34,27800.0,27.6436,27.6851,27.5938,27.6768,27800.0
2010-10-25 10:00:00,33.34,33.44,33.34,33.38,36000.0,27.6768,27.7598,27.6768,27.71,36000.0
2010-10-25 10:10:00,33.39,33.43,33.31,33.38,29600.0,27.7183,27.7515,27.6519,27.71,29600.0
2010-10-25 10:20:00,33.39,33.44,33.39,33.4,19000.0,27.7183,27.7598,27.7183,27.7266,19000.0
2010-10-25 10:30:00,33.41,33.42,33.3,33.35,32200.0,27.7349,27.7432,27.6436,27.6851,32200.0
2010-10-25 10:40:00,33.35,33.37,33.27,33.36,22600.0,27.6851,27.7017,27.6187,27.6934,22600.0
2010-10-25 10:50:00,33.33,33.34,33.3,33.31,11600.0,27.6685,27.6768,27.6436,27.6519,11600.0
2010-10-25 11:00:00,33.31,33.31,33.23,33.25,48800.0,27.6519,27.6519,27.5855,27.6021,48800.0
2010-10-25 11:10:00,33.25,33.27,33.2,33.22,66200.0,27.6021,27.6187,27.5606,27.5772,66200.0
2010-10-25 11:20:00,33.22,33.27,33.22,33.27,15600.0,27.5772,27.6187,27.5772,27.6187,15600.0
2010-10-25 11:30:00,33.27,33.27,33.18,33.19,31800.0,27.6187,27.6187,27.544,27.5523,31800.0
2010-10-25 11:40:00,33.2,33.22,33.18,33.19,17400.0,27.5606,27.5772,27.544,27.5523,17400.0
2010-10-25 11:50:00,33.19,33.21,33.19,33.21,15000.0,27.5523,27.5689,27.5523,27.5689,15000.0
2010-10-25 12:00:00,33.21,33.21,33.17,33.18,22000.0,27.5689,27.5689,27.5357,27.544,22000.0
2010-10-25 12:10:00,33.18,33.18,33.14,33.14,29000.0,27.544,27.544,27.5108,27.5108,29000.0
2010-10-25 12:20:00,33.13,33.14,33.03,33.03,28800.0,27.5025,27.5108,27.4195,27.4195,28800.0
2010-10-25 12:30:00,33.03,33.06,33.0,33.01,25600.0,27.4195,27.4444,27.3946,27.4029,25600.0
2010-10-25 12:40:00,33.01,33.07,33.0,33.06,28200.0,27.4029,27.4527,27.3946,27.4444,28200.0
2010-10-25 12:50:00,33.06,33.07,33.04,33.06,12200.0,27.4444,27.4527,27.4278,27.4444,12200.0
2010-10-25 13:00:00,33.06,33.12,33.02,33.12,25600.0,27.4444,27.4942,27.4112,27.4942,25600.0
2010-10-25 13:10:00,33.13,33.14,33.1,33.1,19600.0,27.5025,27.5108,27.4776,27.4776,19600.0
2010-10-25 13:20:00,33.1,33.13,33.1,33.13,19000.0,27.4776,27.5025,27.4776,27.5025,19000.0
2010-10-25 13:30:00,33.13,33.13,33.06,33.07,24800.0,27.5025,27.5025,27.4444,27.4527,24800.0
2010-10-25 13:40:00,33.07,33.07,33.01,33.02,44800.0,27.4527,27.4527,27.4029,27.4112,44800.0
2010-10-25 13:50:00,33.03,33.03,32.97,32.98,30400.0,27.4195,27.4195,27.3696,27.3779,30400.0
2010-10-25 14:00:00,32.98,32.98,32.97,32.97,40000.0,27.3779,27.3779,27.3696,27.3696,40000.0
2010-10-25 14:10:00,32.98,32.98,32.94,32.95,46200.0,27.3779,27.3779,27.3447,27.353,46200.0
2010-10-25 14:20:00,32.96,33.04,32.96,33.04,28000.0,27.3613,27.4278,27.3613,27.4278,28000.0
2010-10-25 14:30:00,33.04,33.05,32.95,32.99,50800.0,27.4278,27.4361,27.353,27.3863,50800.0
2010-10-25 14:40:00,32.99,32.99,32.95,32.96,31200.0,27.3863,27.3863,27.353,27.3613,31200.0
2010-10-25 14:50:00,32.96,32.98,32.96,32.98,55000.0,27.3613,27.3779,27.3613,27.3779,55000.0
2010-10-25 15:00:00,32.98,33.01,32.98,32.99,74600.0,27.3779,27.4029,27.3779,27.3863,74600.0
2010-10-25 15:10:00,32.99,32.99,32.96,32.96,48200.0,27.3863,27.3863,27.3613,27.3613,48200.0
2010-10-25 15:20:00,32.96,33.01,32.95,32.98,89000.0,27.3613,27.4029,27.353,27.3779,89000.0
2010-10-25 15:30:00,32.98,33.01,32.88,32.88,131400.0,27.3779,27.4029,27.2949,27.2949,131400.0
2010-10-25 15:40:00,32.88,32.92,32.77,32.82,202400.0,27.2949,27.3281,27.2036,27.2451,202400.0
2010-10-25 15:50:00,32.81,32.85,32.74,32.75,323000.0,27.2368,27.27,27.1787,27.187,323000.0
2010-10-26 09:30:00,32.59,32.68,32.24,32.38,59400.0,27.0542,27.1289,26.7636,26.8799,59400.0
2010-10-26 09:40:00,32.38,32.56,32.37,32.53,100200.0,26.8799,27.0293,26.8716,27.0044,100200.0
2010-10-26 09:50:00,32.55,32.56,32.41,32.43,24600.0,27.021,27.0293,26.9048,26.9214,24600.0
2010-10-26 10:00:00,32.43,32.56,32.4,32.55,68800.0,26.9214,27.0293,26.8965,27.021,68800.0
2010-10-26 10:10:00,32.56,32.6,32.54,32.6,24000.0,27.0293,27.0625,27.0127,27.0625,24000.0
2010-10-26 10:20:00,32.6,32.6,32.51,32.52,46600.0,27.0625,27.0625,26.9878,26.9961,46600.0
2010-10-26 10:30:00,32.51,32.56,32.46,32.49,62800.0,26.9878,27.0293,26.9463,26.9712,62800.0
2010-10-26 10:40:00,32.48,32.49,32.43,32.47,26400.0,26.9629,26.9712,26.9214,26.9546,26400.0
2010-10-26 10:50:00,32.47,32.51,32.45,32.5,27600.0,26.9546,26.9878,26.938,26.9795,27600.0
2010-10-26 11:00:00,32.5,32.52,32.42,32.43,92400.0,26.9795,26.9961,26.9131,26.9214,92400.0
2010-10-26 11:10:00,32.45,32.51,32.43,32.51,34800.0,26.938,26.9878,26.9214,26.9878,34800.0
2010-10-26 11:20:00,32.51,32.52,32.45,32.45,38400.0,26.9878,26.9961,26.938,26.938,38400.0
2010-10-26 11:30:00,32.45,32.49,32.43,32.49,25000.0,26.938,26.9712,26.9214,26.9712,25000.0
2010-10-26 11:40:00,32.49,32.5,32.45,32.47,19000.0,26.9712,26.9795,26.938,26.9546,19000.0
2010-10-26 11:50:00,32.47,32.51,32.47,32.49,59800.0,26.9546,26.9878,26.9546,26.9712,59800.0
2010-10-26 12:00:00,32.5,32.51,32.48,32.49,20600.0,26.9795,26.9878,26.9629,26.9712,20600.0
2010-10-26 12:10:00,32.49,32.51,32.48,32.49,39000.0,26.9712,26.9878,26.9629,26.9712,39000.0
2010-10-26 12:20:00,32.49,32.51,32.48,32.49,20600.0,26.9712,26.9878,26.9629,26.9712,20600.0
2010-10-26 12:30:00,32.5,32.52,32.49,32.49,28600.0,26.9795,26.9961,26.9712,26.9712,28600.0
2010-10-26 12:40:00,32.49,32.51,32.44,32.44,14400.0,26.9712,26.9878,26.9297,26.9297,14400.0
2010-10-26 12:50:00,32.44,32.47,32.44,32.46,15000.0,26.9297,26.9546,26.9297,26.9463,15000.0
2010-10-26 13:00:00,32.46,32.5,32.46,32.49,21600.0,26.9463,26.9795,26.9463,26.9712,21600.0
2010-10-26 13:10:00,32.49,32.53,32.49,32.52,33000.0,26.9712,27.0044,26.9712,26.9961,33000.0
2010-10-26 13:20:00,32.52,32.6,32.51,32.51,101600.0,26.9961,27.0625,26.9878,26.9878,101600.0
2010-10-26 13:30:00,32.51,32.57,32.5,32.55,67600.0,26.9878,27.0376,26.9795,27.021,67600.0
2010-10-26 13:40:00,32.55,32.61,32.51,32.51,76000.0,27.021,27.0708,26.9878,26.9878,76000.0
2010-10-26 13:50:00,32.52,32.52,32.49,32.5,43600.0,26.9961,26.9961,26.9712,26.9795,43600.0
2010-10-26 14:00:00,32.49,32.51,32.42,32.44,44800.0,26.9712,26.9878,26.9131,26.9297,44800.0
2010-10-26 14:10:00,32.44,32.44,32.41,32.42,26000.0,26.9297,26.9297,26.9048,26.9131,26000.0
2010-10-26 14:20:00,32.43,32.43,32.35,32.38,35200.0,26.9214,26.9214,26.855,26.8799,35200.0
2010-10-26 14:30:00,32.38,32.47,32.37,32.45,50600.0,26.8799,26.9546,26.8716,26.938,50600.0
2010-10-26 14:40:00,32.45,32.47,32.4,32.41,51200.0,26.938,26.9546,26.8965,26.9048,51200.0
2010-10-26 14:50:00,32.4,32.45,32.38,32.38,45600.0,26.8965,26.938,26.8799,26.8799,45600.0
2010-10-26 15:00:00,32.38,32.44,32.38,32.42,76400.0,26.8799,26.9297,26.8799,26.9131,76400.0
2010-10-26 15:10:00,32.42,32.43,32.35,32.38,136400.0,26.9131,26.9214,26.855,26.8799,136400.0
2010-10-26 15:20:00,32.38,32.4,32.34,32.34,109800.0,26.8799,26.8965,26.8467,26.8467,109800.0
2010-10-26 15:30:00,32.35,32.41,32.34,32.4,103000.0,26.855,26.9048,26.8467,26.8965,103000.0
2010-10-26 15:40:00,32.4,32.41,32.33,32.36,170800.0,26.8965,26.9048,26.8384,26.8633,170800.0
2010-10-26 15:50:00,32.36,32.41,32.35,32.4,217800.0,26.8633,26.9048,26.855,26.8965,217800.0
2010-10-27 09:30:00,32.15,32.19,31.96,32.15,61400.0,26.6889,26.7221,26.5312,26.6889,61400.0
2010-10-27 09:40:00,32.18,32.46,32.18,32.46,87000.0,26.7138,26.9463,26.7138,26.9463,87000.0
2010-10-27 09:50:00,32.47,32.52,32.27,32.28,127200.0,26.9546,26.9961,26.7886,26.7969,127200.0
2010-10-27 10:00:00,32.27,32.48,32.26,32.47,104200.0,26.7886,26.9629,26.7803,26.9546,104200.0
2010-10-27 10:10:00,32.47,32.64,32.47,32.55,80800.0,26.9546,27.0957,26.9546,27.021,80800.0
2010-10-27 10:20:00,32.55,32.55,32.46,32.52,57800.0,27.021,27.021,26.9463,26.9961,57800.0
2010-10-27 10:30:00,32.52,32.58,32.52,32.55,33200.0,26.9961,27.0459,26.9961,27.021,33200.0
2010-10-27 10:40:00,32.54,32.55,32.45,32.45,53800.0,27.0127,27.021,26.938,26.938,53800.0
2010-10-27 10:50:00,32.45,32.45,32.27,32.28,44600.0,26.938,26.938,26.7886,26.7969,44600.0
2010-10-27 11:00:00,32.28,32.32,32.25,32.26,66200.0,26.7969,26.8301,26.7719,26.7803,66200.0
2010-10-27 11:10:00,32.26,32.32,32.26,32.3,36000.0,26.7803,26.8301,26.7803,26.8135,36000.0
2010-10-27 11:20:00,32.29,32.29,32.21,32.22,38800.0,26.8052,26.8052,26.7387,26.747,38800.0
2010-10-27 11:30:00,32.24,32.34,32.2,32.32,44400.0,26.7636,26.8467,26.7304,26.8301,44400.0
2010-10-27 11:40:00,32.32,32.42,32.32,32.4,25000.0,26.8301,26.9131,26.8301,26.8965,25000.0
2010-10-27 11:50:00,32.41,32.41,32.35,32.37,40800.0,26.9048,26.9048,26.855,26.8716,40800.0
2010-10-27 12:00:00,32.38,32.44,32.38,32.42,45000.0,26.8799,26.9297,26.8799,26.9131,45000.0
2010-10-27 12:10:00,32.41,32.45,32.39,32.4,33200.0,26.9048,26.938,26.8882,26.8965,33200.0
2010-10-27 12:20:00,32.4,32.44,32.39,32.41,25200.0,26.8965,26.9297,26.8882,26.9048,25200.0
2010-10-27 12:30:00,32.41,32.45,32.41,32.41,25400.0,26.9048,26.938,26.9048,26.9048,25400.0
2010-10-27 12:40:00,32.41,32.43,32.4,32.42,31000.0,26.9048,26.9214,26.8965,26.9131,31000.0
2010-10-27 12:50:00,32.42,32.43,32.4,32.4,18000.0,26.9131,26.9214,26.8965,26.8965,18000.0
2010-10-27 13:00:00,32.4,32.46,32.4,32.44,22400.0,26.8965,26.9463,26.8965,26.9297,22400.0
2010-10-27 13:10:00,32.43,32.43,32.27,32.31,30800.0,26.9214,26.9214,26.7886,26.8218,30800.0
2010-10-27 13:20:00,32.32,32.38,32.31,32.38,20600.0,26.8301,26.8799,26.8218,26.8799,20600.0
2010-10-27 13:30:00,32.38,32.38,32.3,32.3,22400.0,26.8799,26.8799,26.8135,26.8135,22400.0
2010-10-27 13:40:00,32.3,32.35,32.29,32.34,25800.0,26.8135,26.855,26.8052,26.8467,25800.0
2010-10-27 13:50:00,32.34,32.4,32.31,32.4,30400.0,26.8467,26.8965,26.8218,26.8965,30400.0
2010-10-27 14:00:00,32.4,32.44,32.4,32.43,37200.0,26.8965,26.9297,26.8965,26.9214,37200.0
2010-10-27 14:10:00,32.42,32.44,32.38,32.39,48400.0,26.9131,26.9297,26.8799,26.8882,48400.0
2010-10-27 14:20:00,32.38,32.41,32.37,32.37,23600.0,26.8799,26.9048,26.8716,26.8716,23600.0
2010-10-27 14:30:00,32.35,32.41,32.32,32.4,54600.0,26.855,26.9048,26.8301,26.8965,54600.0
2010-10-27 14:40:00,32.4,32.41,32.33,32.35,128400.0,26.8965,26.9048,26.8384,26.855,128400.0
2010-10-27 14:50:00,32.35,32.42,32.31,32.33,96000.0,26.855,26.9131,26.8218,26.8384,96000.0
2010-10-27 15:00:00,32.34,32.38,32.31,32.35,65000.0,26.8467,26.8799,26.8218,26.855,65000.0
2010-10-27 15:10:00,32.35,32.35,32.31,32.33,84200.0,26.855,26.855,26.8218,26.8384,84200.0
2010-10-27 15:20:00,32.32,32.35,32.27,32.28,81600.0,26.8301,26.855,26.7886,26.7969,81600.0
2010-10-27 15:30:00,32.27,32.38,32.27,32.37,91000.0,26.7886,26.8799,26.7886,26.8716,91000.0
2010-10-27 15:40:00,32.38,32.38,32.32,32.35,112800.0,26.8799,26.8799,26.8301,26.855,112800.0
2010-10-27 15:50:00,32.35,32.45,32.35,32.37,159400.0,26.855,26.938,26.855,26.8716,159400.0
2010-10-28 09:30:00,32.43,32.77,32.43,32.48,80200.0,26.9214,27.2036,26.9214,26.9629,80200.0
2010-10-28 09:40:00,32.48,32.48,32.29,32.32,47600.0,26.9629,26.9629,26.8052,26.8301,47600.0
2010-10-28 09:50:00,32.3,32.45,32.29,32.33,38200.0,26.8135,26.938,26.8052,26.8384,38200.0
2010-10-28 10:00:00,32.34,32.35,32.21,32.3,56800.0,26.8467,26.855,26.7387,26.8135,56800.0
2010-10-28 10:10:00,32.28,32.28,32.01,32.04,73000.0,26.7969,26.7969,26.5727,26.5976,73000.0
2010-10-28 10:20:00,32.03,32.03,31.95,31.96,130200.0,26.5893,26.5893,26.5229,26.5312,130200.0
2010-10-28 10:30:00,31.97,31.99,31.83,31.88,97400.0,26.5395,26.5561,26.4233,26.4648,97400.0
2010-10-28 10:40:00,31.9,32.02,31.88,32.02,59600.0,26.4814,26.581,26.4648,26.581,59600.0
2010-10-28 10:50:00,32.01,32.12,31.99,32.1,29000.0,26.5727,26.664,26.5561,26.6474,29000.0
2010-10-28 11:00:00,32.1,32.16,32.09,32.15,45200.0,26.6474,26.6972,26.6391,26.6889,45200.0
2010-10-28 11:10:00,32.15,32.16,32.09,32.13,46200.0,26.6889,26.6972,26.6391,26.6723,46200.0
2010-10-28 11:20:00,32.13,32.2,32.13,32.2,23400.0,26.6723,26.7304,26.6723,26.7304,23400.0
2010-10-28 11:30:00,32.19,32.23,32.17,32.23,29600.0,26.7221,26.7553,26.7055,26.7553,29600.0
2010-10-28 11:40:00,32.23,32.24,32.18,32.19,38800.0,26.7553,26.7636,26.7138,26.7221,38800.0
2010-10-28 11:50:00,32.18,32.24,32.16,32.16,30200.0,26.7138,26.7636,26.6972,26.6972,30200.0
2010-10-28 12:00:00,32.16,32.18,32.15,32.17,49400.0,26.6972,26.7138,26.6889,26.7055,49400.0
2010-10-28 12:10:00,32.16,32.17,32.13,32.13,32200.0,26.6972,26.7055,26.6723,26.6723,32200.0
2010-10-28 12:20:00,32.13,32.18,32.13,32.14,22000.0,26.6723,26.7138,26.6723,26.6806,22000.0
2010-10-28 12:30:00,32.14,32.17,32.13,32.15,15000.0,26.6806,26.7055,26.6723,26.6889,15000.0
2010-10-28 12:40:00,32.16,32.22,32.16,32.21,26400.0,26.6972,26.747,26.6972,26.7387,26400.0
2010-10-28 12:50:00,32.21,32.24,32.19,32.21,20200.0,26.7387,26.7636,26.7221,26.7387,20200.0
2010-10-28 13:00:00,32.23,32.31,32.22,32.3,19600.0,26.7553,26.8218,26.747,26.8135,19600.0
2010-10-28 13:10:00,32.29,32.37,32.29,32.36,14400.0,26.8052,26.8716,26.8052,26.8633,14400.0
2010-10-28 13:20:00,32.36,32.37,32.27,32.32,20400.0,26.8633,26.8716,26.7886,26.8301,20400.0
2010-10-28 13:30:00,32.32,32.44,32.32,32.42,50200.0,26.8301,26.9297,26.8301,26.9131,50200.0
2010-10-28 13:40:00,32.41,32.41,32.3,32.36,414600.0,26.9048,26.9048,26.8135,26.8633,414600.0
2010-10-28 13:50:00,32.34,32.35,32.24,32.24,39000.0,26.8467,26.855,26.7636,26.7636,39000.0
2010-10-28 14:00:00,32.24,32.25,32.19,32.24,31400.0,26.7636,26.7719,26.7221,26.7636,31400.0
2010-10-28 14:10:00,32.24,32.25,32.18,32.21,50200.0,26.7636,26.7719,26.7138,26.7387,50200.0
2010-10-28 14:20:00,32.21,32.24,32.18,32.21,25800.0,26.7387,26.7636,26.7138,26.7387,25800.0
2010-10-28 14:30:00,32.21,32.25,32.16,32.17,26600.0,26.7387,26.7719,26.6972,26.7055,26600.0
2010-10-28 14:40:00,32.17,32.21,32.16,32.19,43200.0,26.7055,26.7387,26.6972,26.7221,43200.0
2010-10-28 14:50:00,32.19,32.23,32.17,32.18,68600.0,26.7221,26.7553,26.7055,26.7138,68600.0
2010-10-28 15:00:00,32.18,32.19,32.16,32.16,77400.0,26.7138,26.7221,26.6972,26.6972,77400.0
2010-10-28 15:10:00,32.16,32.18,32.1,32.16,121800.0,26.6972,26.7138,26.6474,26.6972,121800.0
2010-10-28 15:20:00,32.16,32.16,32.12,32.13,81800.0,26.6972,26.6972,26.664,26.6723,81800.0
2010-10-28 15:30:00,32.13,32.16,32.1,32.15,241600.0,26.6723,26.6972,26.6474,26.6889,241600.0
2010-10-28 15:40:00,32.15,32.24,32.13,32.24,161800.0,26.6889,26.7636,26.6723,26.7636,161800.0
2010-10-28 15:50:00,32.24,32.26,32.18,32.19,213600.0,26.7636,26.7803,26.7138,26.7221,213600.0
2010-10-29 09:30:00,34.97,35.99,34.63,35.74,1399400.0,29.0299,29.8767,28.7477,29.6691,1399400.0
2010-10-29 09:40:00,35.74,36.84,35.73,36.6,1087800.0,29.6691,30.5823,29.6608,30.383,1087800.0
2010-10-29 09:50:00,36.61,37.16,36.41,36.82,637200.0,30.3914,30.8479,30.2253,30.5657,637200.0
2010-10-29 10:00:00,36.82,36.88,36.48,36.73,668000.0,30.5657,30.6155,30.2834,30.491,668000.0
2010-10-29 10:10:00,36.73,36.84,36.54,36.59,695600.0,30.491,30.5823,30.3332,30.3747,695600.0
2010-10-29 10:20:00,36.58,36.78,36.52,36.69,213000.0,30.3664,30.5325,30.3166,30.4578,213000.0
2010-10-29 10:30:00,36.69,36.71,36.54,36.61,287600.0,30.4578,30.4744,30.3332,30.3914,287600.0
2010-10-29 10:40:00,36.62,36.72,36.56,36.62,333800.0,30.3997,30.4827,30.3498,30.3997,333800.0
2010-10-29 10:50:00,36.62,36.65,36.25,36.27,371000.0,30.3997,30.4246,30.0925,30.1091,371000.0
2010-10-29 11:00:00,36.28,36.45,36.25,36.44,244000.0,30.1174,30.2585,30.0925,30.2502,244000.0
2010-10-29 11:10:00,36.43,36.55,36.34,36.52,135800.0,30.2419,30.3415,30.1672,30.3166,135800.0
2010-10-29 11:20:00,36.53,36.57,36.26,36.26,159800.0,30.3249,30.3581,30.1008,30.1008,159800.0
2010-10-29 11:30:00,36.26,36.33,35.97,36.22,415000.0,30.1008,30.1589,29.8601,30.0676,415000.0
2010-10-29 11:40:00,36.21,36.3,36.15,36.27,124600.0,30.0593,30.134,30.0095,30.1091,124600.0
2010-10-29 11:50:00,36.28,36.28,36.07,36.08,140600.0,30.1174,30.1174,29.9431,29.9514,140600.0
2010-10-29 12:00:00,36.08,36.32,36.07,36.2,149600.0,29.9514,30.1506,29.9431,30.051,149600.0
2010-10-29 12:10:00,36.2,36.33,36.19,36.26,122600.0,30.051,30.1589,30.0427,30.1008,122600.0
2010-10-29 12:20:00,36.26,36.26,36.13,36.15,171200.0,30.1008,30.1008,29.9929,30.0095,171200.0
2010-10-29 12:30:00,36.15,36.22,36.12,36.21,149400.0,30.0095,30.0676,29.9846,30.0593,149400.0
2010-10-29 12:40:00,36.21,36.22,36.1,36.14,116000.0,30.0593,30.0676,29.968,30.0012,116000.0
2010-10-29 12:50:00,36.15,36.27,36.15,36.26,98400.0,30.0095,30.1091,30.0095,30.1008,98400.0
2010-10-29 13:00:00,36.26,36.4,36.24,36.35,146800.0,30.1008,30.217,30.0842,30.1755,146800.0
2010-10-29 13:10:00,36.35,36.35,36.24,36.27,121600.0,30.1755,30.1755,30.0842,30.1091,121600.0
2010-10-29 13:20:00,36.27,36.27,36.19,36.2,181200.0,30.1091,30.1091,30.0427,30.051,181200.0
2010-10-29 13:30:00,36.2,36.2,35.83,35.88,203600.0,30.051,30.051,29.7438,29.7853,203600.0
2010-10-29 13:40:00,35.88,36.04,35.85,36.02,120800.0,29.7853,29.9182,29.7604,29.9016,120800.0
2010-10-29 13:50:00,36.02,36.04,35.89,35.98,112600.0,29.9016,29.9182,29.7937,29.8684,112600.0
2010-10-29 14:00:00,35.98,36.0,35.85,35.99,150800.0,29.8684,29.885,29.7604,29.8767,150800.0
2010-10-29 14:10:00,35.99,35.99,35.82,35.9,121400.0,29.8767,29.8767,29.7355,29.802,121400.0
2010-10-29 14:20:00,35.9,35.91,35.7,35.73,157400.0,29.802,29.8103,29.6359,29.6608,157400.0
2010-10-29 14:30:00,35.72,35.77,35.63,35.65,194800.0,29.6525,29.694,29.5778,29.5944,194800.0
2010-10-29 14:40:00,35.66,35.66,35.51,35.53,215000.0,29.6027,29.6027,29.4782,29.4948,215000.0
2010-10-29 14:50:00,35.52,35.53,35.45,35.47,225800.0,29.4865,29.4948,29.4284,29.445,225800.0
2010-10-29 15:00:00,35.46,35.46,35.33,35.36,306000.0,29.4367,29.4367,29.3288,29.3537,306000.0
2010-10-29 15:10:00,35.36,35.48,35.26,35.48,238000.0,29.3537,29.4533,29.2707,29.4533,238000.0
2010-10-29 15:20:00,35.48,35.74,35.48,35.54,327600.0,29.4533,29.6691,29.4533,29.5031,327600.0
2010-10-29 15:30:00,35.54,35.73,35.49,35.69,240000.0,29.5031,29.6608,29.4616,29.6276,240000.0
2010-10-29 15:40:00,35.69,35.74,35.63,35.72,304600.0,29.6276,29.6691,29.5778,29.6525,304600.0
2010-10-29 15:50:00,35.73,35.73,35.57,35.59,485800.0,29.6608,29.6608,29.528,29.5446,485800.0
2010-11-01 09:30:00,35.19,35.49,34.74,35.38,264800.0,29.2126,29.4616,28.839,29.3703,264800.0
2010-11-01 09:40:00,35.38,35.41,35.05,35.05,161600.0,29.3703,29.3952,29.0963,29.0963,161600.0
2010-11-01 09:50:00,35.06,35.07,34.77,35.06,248600.0,29.1046,29.1129,28.8639,29.1046,248600.0
2010-11-01 10:00:00,35.08,35.18,34.99,35.07,109600.0,29.1212,29.2043,29.0465,29.1129,109600.0
2010-11-01 10:10:00,35.07,35.09,34.99,35.01,193800.0,29.1129,29.1295,29.0465,29.0631,193800.0
2010-11-01 10:20:00,35.02,35.02,34.92,34.94,283800.0,29.0714,29.0714,28.9884,29.005,283800.0
2010-11-01 10:30:00,34.94,34.96,34.77,34.84,145200.0,29.005,29.0216,28.8639,28.922,145200.0
2010-11-01 10:40:00,34.84,34.99,34.84,34.95,70600.0,28.922,29.0465,28.922,29.0133,70600.0
2010-11-01 10:50:00,34.95,34.95,34.85,34.88,67400.0,29.0133,29.0133,28.9303,28.9552,67400.0
2010-11-01 11:00:00,34.89,34.9,34.79,34.85,91800.0,28.9635,28.9718,28.8805,28.9303,91800.0
2010-11-01 11:10:00,34.82,34.88,34.79,34.88,98800.0,28.9054,28.9552,28.8805,28.9552,98800.0
2010-11-01 11:20:00,34.9,34.96,34.81,34.81,45800.0,28.9718,29.0216,28.8971,28.8971,45800.0
2010-11-01 11:30:00,34.81,34.82,34.74,34.79,84800.0,28.8971,28.9054,28.839,28.8805,84800.0
2010-11-01 11:40:00,34.79,34.88,34.77,34.85,71600.0,28.8805,28.9552,28.8639,28.9303,71600.0
2010-11-01 11:50:00,34.85,34.88,34.8,34.87,97000.0,28.9303,28.9552,28.8888,28.9469,97000.0
2010-11-01 12:00:00,34.87,34.87,34.76,34.76,68400.0,28.9469,28.9469,28.8556,28.8556,68400.0
2010-11-01 12:10:00,34.76,34.79,34.72,34.76,55000.0,28.8556,28.8805,28.8224,28.8556,55000.0
2010-11-01 12:20:00,34.77,34.83,34.74,34.75,53000.0,28.8639,28.9137,28.839,28.8473,53000.0
2010-11-01 12:30:00,34.75,34.83,34.74,34.76,43000.0,28.8473,28.9137,28.839,28.8556,43000.0
2010-11-01 12:40:00,34.76,34.76,34.65,34.65,60800.0,28.8556,28.8556,28.7643,28.7643,60800.0
2010-11-01 12:50:00,34.66,34.71,34.56,34.7,124600.0,28.7726,28.8141,28.6896,28.8058,124600.0
2010-11-01 13:00:00,34.69,34.82,34.69,34.82,118200.0,28.7975,28.9054,28.7975,28.9054,118200.0
2010-11-01 13:10:00,34.81,34.82,34.71,34.76,40000.0,28.8971,28.9054,28.8141,28.8556,40000.0
2010-11-01 13:20:00,34.76,34.79,34.7,34.79,53600.0,28.8556,28.8805,28.8058,28.8805,53600.0
2010-11-01 13:30:00,34.78,34.88,34.77,34.86,78000.0,28.8722,28.9552,28.8639,28.9386,78000.0
2010-11-01 13:40:00,34.87,34.88,34.85,34.88,87000.0,28.9469,28.9552,28.9303,28.9552,87000.0
2010-11-01 13:50:00,34.88,34.92,34.88,34.91,55600.0,28.9552,28.9884,28.9552,28.9801,55600.0
2010-11-01 14:00:00,34.91,34.99,34.91,34.97,96000.0,28.9801,29.0465,28.9801,29.0299,96000.0
2010-11-01 14:10:00,34.97,34.97,34.77,34.88,93200.0,29.0299,29.0299,28.8639,28.9552,93200.0
2010-11-01 14:20:00,34.89,34.97,34.87,34.96,73600.0,28.9635,29.0299,28.9469,29.0216,73600.0
2010-11-01 14:30:00,34.97,34.97,34.76,34.82,90600.0,29.0299,29.0299,28.8556,28.9054,90600.0
2010-11-01 14:40:00,34.82,34.87,34.77,34.85,104400.0,28.9054,28.9469,28.8639,28.9303,104400.0
2010-11-01 14:50:00,34.84,34.91,34.84,34.88,75400.0,28.922,28.9801,28.922,28.9552,75400.0
2010-11-01 15:00:00,34.88,34.91,34.83,34.84,145200.0,28.9552,28.9801,28.9137,28.922,145200.0
2010-11-01 15:10:00,34.83,34.85,34.79,34.83,119200.0,28.9137,28.9303,28.8805,28.9137,119200.0
2010-11-01 15:20:00,34.83,34.9,34.81,34.87,123200.0,28.9137,28.9718,28.8971,28.9469,123200.0
2010-11-01 15:30:00,34.87,34.9,34.86,34.87,163400.0,28.9469,28.9718,28.9386,28.9469,163400.0
2010-11-01 15:40:00,34.87,34.89,34.83,34.88,145200.0,28.9469,28.9635,28.9137,28.9552,145200.0
2010-11-01 15:50:00,34.88,35.0,34.86,34.95,255600.0,28.9552,29.0548,28.9386,29.0133,255600.0
2010-11-02 09:30:00,35.08,35.11,34.97,34.98,145400.0,29.1212,29.1461,29.0299,29.0382,145400.0
2010-11-02 09:40:00,35.0,35.04,34.95,35.0,125800.0,29.0548,29.088,29.0133,29.0548,125800.0
2010-11-02 09:50:00,35.0,35.02,34.96,34.99,193600.0,29.0548,29.0714,29.0216,29.0465,193600.0
2010-11-02 10:00:00,35.0,35.08,34.98,35.06,145400.0,29.0548,29.1212,29.0382,29.1046,145400.0
2010-11-02 10:10:00,35.05,35.06,34.78,34.81,154600.0,29.0963,29.1046,28.8722,28.8971,154600.0
2010-11-02 10:20:00,34.82,34.85,34.72,34.79,87800.0,28.9054,28.9303,28.8224,28.8805,87800.0
2010-11-02 10:30:00,34.79,35.0,34.79,35.0,103200.0,28.8805,29.0548,28.8805,29.0548,103200.0
2010-11-02 10:40:00,35.0,35.0,34.96,34.98,97800.0,29.0548,29.0548,29.0216,29.0382,97800.0
2010-11-02 10:50:00,34.97,35.1,34.97,35.07,106200.0,29.0299,29.1378,29.0299,29.1129,106200.0
2010-11-02 11:00:00,35.07,35.07,35.02,35.06,27200.0,29.1129,29.1129,29.0714,29.1046,27200.0
2010-11-02 11:10:00,35.06,35.08,35.04,35.05,58800.0,29.1046,29.1212,29.088,29.0963,58800.0
2010-11-02 11:20:00,35.06,35.06,34.96,34.97,82000.0,29.1046,29.1046,29.0216,29.0299,82000.0
2010-11-02 11:30:00,34.98,35.03,34.98,34.98,52400.0,29.0382,29.0797,29.0382,29.0382,52400.0
2010-11-02 11:40:00,34.98,35.01,34.97,34.99,30800.0,29.0382,29.0631,29.0299,29.0465,30800.0
2010-11-02 11:50:00,35.0,35.0,34.97,34.99,27800.0,29.0548,29.0548,29.0299,29.0465,27800.0
2010-11-02 12:00:00,34.99,35.02,34.99,35.01,53200.0,29.0465,29.0714,29.0465,29.0631,53200.0
2010-11-02 12:10:00,35.01,35.04,34.99,35.04,77400.0,29.0631,29.088,29.0465,29.088,77400.0
2010-11-02 12:20:00,35.04,35.06,35.02,35.03,96800.0,29.088,29.1046,29.0714,29.0797,96800.0
2010-11-02 12:30:00,35.03,35.1,35.03,35.08,47800.0,29.0797,29.1378,29.0797,29.1212,47800.0
2010-11-02 12:40:00,35.08,35.16,35.08,35.16,64200.0,29.1212,29.1877,29.1212,29.1877,64200.0
2010-11-02 12:50:00,35.16,35.18,35.13,35.17,24600.0,29.1877,29.2043,29.1627,29.196,24600.0
2010-11-02 13:00:00,35.17,35.26,35.17,35.25,45400.0,29.196,29.2707,29.196,29.2624,45400.0
2010-11-02 13:10:00,35.26,35.26,35.23,35.25,20600.0,29.2707,29.2707,29.2458,29.2624,20600.0
2010-11-02 13:20:00,35.24,35.28,35.24,35.26,21600.0,29.2541,29.2873,29.2541,29.2707,21600.0
2010-11-02 13:30:00,35.25,35.31,35.24,35.3,34400.0,29.2624,29.3122,29.2541,29.3039,34400.0
2010-11-02 13:40:00,35.3,35.35,35.29,35.31,32600.0,29.3039,29.3454,29.2956,29.3122,32600.0
2010-11-02 13:50:00,35.31,35.37,35.31,35.36,19400.0,29.3122,29.362,29.3122,29.3537,19400.0
2010-11-02 14:00:00,35.35,35.35,35.23,35.23,35600.0,29.3454,29.3454,29.2458,29.2458,35600.0
2010-11-02 14:10:00,35.23,35.28,35.19,35.19,30000.0,29.2458,29.2873,29.2126,29.2126,30000.0
2010-11-02 14:20:00,35.2,35.26,35.2,35.24,21800.0,29.2209,29.2707,29.2209,29.2541,21800.0
2010-11-02 14:30:00,35.24,35.26,35.17,35.19,29400.0,29.2541,29.2707,29.196,29.2126,29400.0
2010-11-02 14:40:00,35.18,35.2,35.14,35.17,27000.0,29.2043,29.2209,29.171,29.196,27000.0
2010-11-02 14:50:00,35.18,35.24,35.18,35.2,39000.0,29.2043,29.2541,29.2043,29.2209,39000.0
2010-11-02 15:00:00,35.2,35.21,35.15,35.16,35600.0,29.2209,29.2292,29.1793,29.1877,35600.0
2010-11-02 15:10:00,35.16,35.23,35.13,35.23,56200.0,29.1877,29.2458,29.1627,29.2458,56200.0
2010-11-02 15:20:00,35.22,35.27,35.22,35.24,67800.0,29.2375,29.279,29.2375,29.2541,67800.0
2010-11-02 15:30:00,35.24,35.3,35.24,35.3,89000.0,29.2541,29.3039,29.2541,29.3039,89000.0
2010-11-02 15:40:00,35.29,35.32,35.23,35.31,120200.0,29.2956,29.3205,29.2458,29.3122,120200.0
2010-11-02 15:50:00,35.32,35.35,35.27,35.29,168600.0,29.3205,29.3454,29.279,29.2956,168600.0
2010-11-03 09:30:00,35.27,35.58,35.27,35.31,82200.0,29.279,29.5363,29.279,29.3122,82200.0
2010-11-03 09:40:00,35.32,35.38,35.26,35.27,51400.0,29.3205,29.3703,29.2707,29.279,51400.0
2010-11-03 09:50:00,35.28,35.34,35.25,35.29,21400.0,29.2873,29.3371,29.2624,29.2956,21400.0
2010-11-03 10:00:00,35.32,35.37,35.26,35.37,39000.0,29.3205,29.362,29.2707,29.362,39000.0
2010-11-03 10:10:00,35.37,35.42,35.3,35.31,39800.0,29.362,29.4035,29.3039,29.3122,39800.0
2010-11-03 10:20:00,35.31,35.32,35.18,35.19,33800.0,29.3122,29.3205,29.2043,29.2126,33800.0
2010-11-03 10:30:00,35.2,35.3,35.14,35.14,77400.0,29.2209,29.3039,29.171,29.171,77400.0
2010-11-03 10:40:00,35.14,35.15,35.06,35.08,52400.0,29.171,29.1793,29.1046,29.1212,52400.0
2010-11-03 10:50:00,35.09,35.12,35.07,35.08,19200.0,29.1295,29.1544,29.1129,29.1212,19200.0
2010-11-03 11:00:00,35.08,35.15,35.05,35.1,24200.0,29.1212,29.1793,29.0963,29.1378,24200.0
2010-11-03 11:10:00,35.08,35.13,35.04,35.1,34000.0,29.1212,29.1627,29.088,29.1378,34000.0
2010-11-03 11:20:00,35.09,35.14,35.06,35.13,24800.0,29.1295,29.171,29.1046,29.1627,24800.0
2010-11-03 11:30:00,35.13,35.26,35.12,35.26,48000.0,29.1627,29.2707,29.1544,29.2707,48000.0
2010-11-03 11:40:00,35.26,35.27,35.24,35.26,70200.0,29.2707,29.279,29.2541,29.2707,70200.0
2010-11-03 11:50:00,35.26,35.29,35.25,35.27,34800.0,29.2707,29.2956,29.2624,29.279,34800.0
2010-11-03 12:00:00,35.27,35.33,35.24,35.33,67200.0,29.279,29.3288,29.2541,29.3288,67200.0
2010-11-03 12:10:00,35.32,35.32,35.29,35.31,51800.0,29.3205,29.3205,29.2956,29.3122,51800.0
2010-11-03 12:20:00,35.3,35.32,35.26,35.32,62600.0,29.3039,29.3205,29.2707,29.3205,62600.0
2010-11-03 12:30:00,35.32,35.37,35.32,35.37,66400.0,29.3205,29.362,29.3205,29.362,66400.0
2010-11-03 12:40:00,35.37,35.39,35.35,35.35,37800.0,29.362,29.3786,29.3454,29.3454,37800.0
2010-11-03 12:50:00,35.36,35.43,35.34,35.42,140600.0,29.3537,29.4118,29.3371,29.4035,140600.0
2010-11-03 13:00:00,35.42,35.46,35.4,35.4,153800.0,29.4035,29.4367,29.3869,29.3869,153800.0
2010-11-03 13:10:00,35.4,35.42,35.4,35.4,30600.0,29.3869,29.4035,29.3869,29.3869,30600.0
2010-11-03 13:20:00,35.41,35.45,35.38,35.38,24400.0,29.3952,29.4284,29.3703,29.3703,24400.0
2010-11-03 13:30:00,35.38,35.4,35.35,35.36,17200.0,29.3703,29.3869,29.3454,29.3537,17200.0
2010-11-03 13:40:00,35.36,35.41,35.35,35.41,25000.0,29.3537,29.3952,29.3454,29.3952,25000.0
2010-11-03 13:50:00,35.41,35.42,35.35,35.37,76000.0,29.3952,29.4035,29.3454,29.362,76000.0
2010-11-03 14:00:00,35.37,35.51,35.36,35.49,91400.0,29.362,29.4782,29.3537,29.4616,91400.0
2010-11-03 14:10:00,35.49,35.58,35.3,35.54,73000.0,29.4616,29.5363,29.3039,29.5031,73000.0
2010-11-03 14:20:00,35.55,35.67,35.29,35.31,128600.0,29.5114,29.611,29.2956,29.3122,128600.0
2010-11-03 14:30:00,35.3,35.39,35.21,35.38,164200.0,29.3039,29.3786,29.2292,29.3703,164200.0
2010-11-03 14:40:00,35.37,35.5,35.33,35.39,105000.0,29.362,29.4699,29.3288,29.3786,105000.0
2010-11-03 14:50:00,35.37,35.43,35.34,35.37,49800.0,29.362,29.4118,29.3371,29.362,49800.0
2010-11-03 15:00:00,35.36,35.47,35.33,35.46,56000.0,29.3537,29.445,29.3288,29.4367,56000.0
2010-11-03 15:10:00,35.46,35.51,35.43,35.44,54600.0,29.4367,29.4782,29.4118,29.4201,54600.0
2010-11-03 15:20:00,35.45,35.46,35.39,35.42,62200.0,29.4284,29.4367,29.3786,29.4035,62200.0
2010-11-03 15:30:00,35.42,35.45,35.34,35.35,77200.0,29.4035,29.4284,29.3371,29.3454,77200.0
2010-11-03 15:40:00,35.37,35.41,35.31,35.38,90000.0,29.362,29.3952,29.3122,29.3703,90000.0
2010-11-03 15:50:00,35.38,35.48,35.35,35.47,158000.0,29.3703,29.4533,29.3454,29.445,158000.0
2010-11-04 09:30:00,35.9,36.2,35.87,36.0,141800.0,29.802,30.051,29.777,29.885,141800.0
2010-11-04 09:40:00,36.01,36.3,36.0,36.19,148600.0,29.8933,30.134,29.885,30.0427,148600.0
2010-11-04 09:50:00,36.22,36.31,36.13,36.18,91400.0,30.0676,30.1423,29.9929,30.0344,91400.0
2010-11-04 10:00:00,36.19,36.19,36.07,36.1,86000.0,30.0427,30.0427,29.9431,29.968,86000.0
2010-11-04 10:10:00,36.1,36.13,36.06,36.13,88800.0,29.968,29.9929,29.9348,29.9929,88800.0
2010-11-04 10:20:00,36.13,36.15,36.1,36.14,71800.0,29.9929,30.0095,29.968,30.0012,71800.0
2010-11-04 10:30:00,36.14,36.15,36.12,36.13,64600.0,30.0012,30.0095,29.9846,29.9929,64600.0
2010-11-04 10:40:00,36.13,36.15,36.11,36.13,55400.0,29.9929,30.0095,29.9763,29.9929,55400.0
2010-11-04 10:50:00,36.14,36.38,36.13,36.35,146800.0,30.0012,30.2004,29.9929,30.1755,146800.0
2010-11-04 11:00:00,36.34,36.45,36.33,36.43,109800.0,30.1672,30.2585,30.1589,30.2419,109800.0
2010-11-04 11:10:00,36.44,36.47,36.37,36.4,74000.0,30.2502,30.2751,30.1921,30.217,74000.0
2010-11-04 11:20:00,36.41,36.52,36.41,36.5,164400.0,30.2253,30.3166,30.2253,30.3,164400.0
2010-11-04 11:30:00,36.5,36.54,36.49,36.52,77200.0,30.3,30.3332,30.2917,30.3166,77200.0
2010-11-04 11:40:00,36.52,36.57,36.41,36.44,98400.0,30.3166,30.3581,30.2253,30.2502,98400.0
2010-11-04 11:50:00,36.43,36.49,36.26,36.27,91600.0,30.2419,30.2917,30.1008,30.1091,91600.0
2010-11-04 12:00:00,36.27,36.27,36.21,36.26,110600.0,30.1091,30.1091,30.0593,30.1008,110600.0
2010-11-04 12:10:00,36.26,36.27,36.23,36.26,92600.0,30.1008,30.1091,30.0759,30.1008,92600.0
2010-11-04 12:20:00,36.26,36.35,36.26,36.29,89200.0,30.1008,30.1755,30.1008,30.1257,89200.0
2010-11-04 12:30:00,36.29,36.31,36.27,36.27,50800.0,30.1257,30.1423,30.1091,30.1091,50800.0
2010-11-04 12:40:00,36.26,36.29,36.18,36.18,54600.0,30.1008,30.1257,30.0344,30.0344,54600.0
2010-11-04 12:50:00,36.18,36.18,36.09,36.13,40400.0,30.0344,30.0344,29.9597,29.9929,40400.0
2010-11-04 13:00:00,36.13,36.14,36.1,36.13,27200.0,29.9929,30.0012,29.968,29.9929,27200.0
2010-11-04 13:10:00,36.12,36.13,36.07,36.09,29800.0,29.9846,29.9929,29.9431,29.9597,29800.0
2010-11-04 13:20:00,36.09,36.12,36.05,36.06,29000.0,29.9597,29.9846,29.9265,29.9348,29000.0
2010-11-04 13:30:00,36.07,36.08,35.99,35.99,67400.0,29.9431,29.9514,29.8767,29.8767,67400.0
2010-11-04 13:40:00,35.99,36.0,35.96,36.0,55400.0,29.8767,29.885,29.8518,29.885,55400.0
2010-11-04 13:50:00,35.99,36.01,35.96,35.96,54800.0,29.8767,29.8933,29.8518,29.8518,54800.0
2010-11-04 14:00:00,35.95,35.97,35.91,35.92,41600.0,29.8435,29.8601,29.8103,29.8186,41600.0
2010-11-04 14:10:00,35.91,35.95,35.91,35.92,50200.0,29.8103,29.8435,29.8103,29.8186,50200.0
2010-11-04 14:20:00,35.92,35.95,35.88,35.88,49000.0,29.8186,29.8435,29.7853,29.7853,49000.0
2010-11-04 14:30:00,35.89,35.92,35.85,35.91,102000.0,29.7937,29.8186,29.7604,29.8103,102000.0
2010-11-04 14:40:00,35.92,35.92,35.85,35.85,47000.0,29.8186,29.8186,29.7604,29.7604,47000.0
2010-11-04 14:50:00,35.86,35.93,35.85,35.92,39600.0,29.7687,29.8269,29.7604,29.8186,39600.0
2010-11-04 15:00:00,35.92,35.95,35.92,35.92,93800.0,29.8186,29.8435,29.8186,29.8186,93800.0
2010-11-04 15:10:00,35.92,35.95,35.87,35.89,94600.0,29.8186,29.8435,29.777,29.7937,94600.0
2010-11-04 15:20:00,35.89,35.98,35.87,35.94,111800.0,29.7937,29.8684,29.777,29.8352,111800.0
2010-11-04 15:30:00,35.95,36.0,35.92,35.97,97200.0,29.8435,29.885,29.8186,29.8601,97200.0
2010-11-04 15:40:00,35.97,36.04,35.97,36.04,133600.0,29.8601,29.9182,29.8601,29.9182,133600.0
2010-11-04 15:50:00,36.04,36.1,36.04,36.07,185800.0,29.9182,29.968,29.9182,29.9431,185800.0
2010-11-05 09:30:00,36.01,36.09,35.88,36.0,52000.0,29.8933,29.9597,29.7853,29.885,52000.0
2010-11-05 09:40:00,36.02,36.15,36.01,36.11,67400.0,29.9016,30.0095,29.8933,29.9763,67400.0
2010-11-05 09:50:00,36.13,36.16,35.96,36.02,34000.0,29.9929,30.0178,29.8518,29.9016,34000.0
2010-11-05 10:00:00,36.01,36.15,36.01,36.12,29000.0,29.8933,30.0095,29.8933,29.9846,29000.0
2010-11-05 10:10:00,36.12,36.17,36.09,36.1,44400.0,29.9846,30.0261,29.9597,29.968,44400.0
2010-11-05 10:20:00,36.1,36.15,36.1,36.13,33400.0,29.968,30.0095,29.968,29.9929,33400.0
2010-11-05 10:30:00,36.15,36.23,36.15,36.18,31000.0,30.0095,30.0759,30.0095,30.0344,31000.0
2010-11-05 10:40:00,36.17,36.18,36.1,36.1,63800.0,30.0261,30.0344,29.968,29.968,63800.0
2010-11-05 10:50:00,36.12,36.12,36.05,36.05,26400.0,29.9846,29.9846,29.9265,29.9265,26400.0
2010-11-05 11:00:00,36.07,36.07,35.99,35.99,23800.0,29.9431,29.9431,29.8767,29.8767,23800.0
2010-11-05 11:10:00,36.0,36.0,35.94,35.95,45600.0,29.885,29.885,29.8352,29.8435,45600.0
2010-11-05 11:20:00,35.96,36.04,35.95,36.04,38600.0,29.8518,29.9182,29.8435,29.9182,38600.0
2010-11-05 11:30:00,36.03,36.07,35.99,35.99,82000.0,29.9099,29.9431,29.8767,29.8767,82000.0
2010-11-05 11:40:00,35.99,36.0,35.91,35.98,25600.0,29.8767,29.885,29.8103,29.8684,25600.0
2010-11-05 11:50:00,35.98,36.01,35.93,35.93,17400.0,29.8684,29.8933,29.8269,29.8269,17400.0
2010-11-05 12:00:00,35.93,36.0,35.91,36.0,29800.0,29.8269,29.885,29.8103,29.885,29800.0
2010-11-05 12:10:00,36.0,36.0,35.98,35.99,27200.0,29.885,29.885,29.8684,29.8767,27200.0
2010-11-05 12:20:00,35.99,36.01,35.96,35.97,95200.0,29.8767,29.8933,29.8518,29.8601,95200.0
2010-11-05 12:30:00,35.97,36.02,35.95,36.02,107400.0,29.8601,29.9016,29.8435,29.9016,107400.0
2010-11-05 12:40:00,36.02,36.12,36.01,36.12,60400.0,29.9016,29.9846,29.8933,29.9846,60400.0
2010-11-05 12:50:00,36.12,36.22,36.12,36.19,55000.0,29.9846,30.0676,29.9846,30.0427,55000.0
2010-11-05 13:00:00,36.19,36.2,36.15,36.17,26600.0,30.0427,30.051,30.0095,30.0261,26600.0
2010-11-05 13:10:00,36.18,36.18,36.13,36.13,35600.0,30.0344,30.0344,29.9929,29.9929,35600.0
2010-11-05 13:20:00,36.13,36.14,36.1,36.13,11400.0,29.9929,30.0012,29.968,29.9929,11400.0
2010-11-05 13:30:00,36.13,36.16,36.12,36.13,25200.0,29.9929,30.0178,29.9846,29.9929,25200.0
2010-11-05 13:40:00,36.13,36.14,36.13,36.13,24800.0,29.9929,30.0012,29.9929,29.9929,24800.0
2010-11-05 13:50:00,36.13,36.16,36.11,36.11,22200.0,29.9929,30.0178,29.9763,29.9763,22200.0
2010-11-05 14:00:00,36.11,36.15,36.09,36.13,42600.0,29.9763,30.0095,29.9597,29.9929,42600.0
2010-11-05 14:10:00,36.13,36.13,36.1,36.1,31000.0,29.9929,29.9929,29.968,29.968,31000.0
2010-11-05 14:20:00,36.1,36.13,36.09,36.13,39000.0,29.968,29.9929,29.9597,29.9929,39000.0
2010-11-05 14:30:00,36.13,36.15,36.1,36.1,51200.0,29.9929,30.0095,29.968,29.968,51200.0
2010-11-05 14:40:00,36.1,36.1,36.02,36.06,45400.0,29.968,29.968,29.9016,29.9348,45400.0
2010-11-05 14:50:00,36.06,36.06,36.0,36.02,35000.0,29.9348,29.9348,29.885,29.9016,35000.0
2010-11-05 15:00:00,36.02,36.04,36.0,36.01,37400.0,29.9016,29.9182,29.885,29.8933,37400.0
2010-11-05 15:10:00,36.01,36.02,36.0,36.01,75600.0,29.8933,29.9016,29.885,29.8933,75600.0
2010-11-05 15:20:00,36.01,36.06,35.98,36.05,66200.0,29.8933,29.9348,29.8684,29.9265,66200.0
2010-11-05 15:30:00,36.05,36.07,36.01,36.01,76800.0,29.9265,29.9431,29.8933,29.8933,76800.0
2010-11-05 15:40:00,36.01,36.11,35.98,36.1,90000.0,29.8933,29.9763,29.8684,29.968,90000.0
2010-11-05 15:50:00,36.1,36.14,36.07,36.1,108800.0,29.968,30.0012,29.9431,29.968,108800.0
2010-11-08 09:30:00,36.35,36.46,36.1,36.1,102200.0,30.1755,30.2668,29.968,29.968,102200.0
2010-11-08 09:40:00,36.1,36.13,35.87,35.88,30200.0,29.968,29.9929,29.777,29.7853,30200.0
2010-11-08 09:50:00,35.88,36.05,35.87,36.02,47000.0,29.7853,29.9265,29.777,29.9016,47000.0
2010-11-08 10:00:00,36.05,36.05,35.9,35.9,90600.0,29.9265,29.9265,29.802,29.802,90600.0
2010-11-08 10:10:00,35.9,35.98,35.86,35.92,82200.0,29.802,29.8684,29.7687,29.8186,82200.0
2010-11-08 10:20:00,35.92,35.99,35.89,35.94,40200.0,29.8186,29.8767,29.7937,29.8352,40200.0
2010-11-08 10:30:00,35.93,35.96,35.91,35.93,22200.0,29.8269,29.8518,29.8103,29.8269,22200.0
2010-11-08 10:40:00,35.93,35.97,35.92,35.94,36800.0,29.8269,29.8601,29.8186,29.8352,36800.0
2010-11-08 10:50:00,35.94,35.94,35.83,35.85,29800.0,29.8352,29.8352,29.7438,29.7604,29800.0
2010-11-08 11:00:00,35.85,35.92,35.82,35.89,30600.0,29.7604,29.8186,29.7355,29.7937,30600.0
2010-11-08 11:10:00,35.88,35.89,35.81,35.81,37600.0,29.7853,29.7937,29.7272,29.7272,37600.0
2010-11-08 11:20:00,35.82,35.88,35.79,35.86,39600.0,29.7355,29.7853,29.7106,29.7687,39600.0
2010-11-08 11:30:00,35.86,35.87,35.79,35.79,37400.0,29.7687,29.777,29.7106,29.7106,37400.0
2010-11-08 11:40:00,35.8,35.8,35.71,35.77,31400.0,29.7189,29.7189,29.6442,29.694,31400.0
2010-11-08 11:50:00,35.77,35.8,35.74,35.77,40600.0,29.694,29.7189,29.6691,29.694,40600.0
2010-11-08 12:00:00,35.77,35.77,35.72,35.72,46800.0,29.694,29.694,29.6525,29.6525,46800.0
2010-11-08 12:10:00,35.72,35.77,35.68,35.69,71200.0,29.6525,29.694,29.6193,29.6276,71200.0
2010-11-08 12:20:00,35.69,35.74,35.67,35.74,56800.0,29.6276,29.6691,29.611,29.6691,56800.0
2010-11-08 12:30:00,35.74,35.77,35.73,35.74,22600.0,29.6691,29.694,29.6608,29.6691,22600.0
2010-11-08 12:40:00,35.74,35.77,35.74,35.77,45200.0,29.6691,29.694,29.6691,29.694,45200.0
2010-11-08 12:50:00,35.77,35.94,35.77,35.92,104400.0,29.694,29.8352,29.694,29.8186,104400.0
2010-11-08 13:00:00,35.92,35.99,35.92,35.97,29800.0,29.8186,29.8767,29.8186,29.8601,29800.0
2010-11-08 13:10:00,35.98,36.0,35.97,35.99,60600.0,29.8684,29.885,29.8601,29.8767,60600.0
2010-11-08 13:20:00,35.99,36.01,35.97,35.97,36600.0,29.8767,29.8933,29.8601,29.8601,36600.0
2010-11-08 13:30:00,35.98,36.0,35.91,35.91,26600.0,29.8684,29.885,29.8103,29.8103,26600.0
2010-11-08 13:40:00,35.91,35.91,35.85,35.87,35600.0,29.8103,29.8103,29.7604,29.777,35600.0
2010-11-08 13:50:00,35.87,35.91,35.85,35.88,66000.0,29.777,29.8103,29.7604,29.7853,66000.0
2010-11-08 14:00:00,35.88,35.98,35.87,35.97,32400.0,29.7853,29.8684,29.777,29.8601,32400.0
2010-11-08 14:10:00,35.97,35.98,35.94,35.98,34200.0,29.8601,29.8684,29.8352,29.8684,34200.0
2010-11-08 14:20:00,35.98,36.0,35.94,35.97,62200.0,29.8684,29.885,29.8352,29.8601,62200.0
2010-11-08 14:30:00,35.97,35.97,35.84,35.85,52600.0,29.8601,29.8601,29.7521,29.7604,52600.0
2010-11-08 14:40:00,35.84,35.88,35.83,35.85,36600.0,29.7521,29.7853,29.7438,29.7604,36600.0
2010-11-08 14:50:00,35.84,35.88,35.83,35.85,38600.0,29.7521,29.7853,29.7438,29.7604,38600.0
2010-11-08 15:00:00,35.85,35.88,35.82,35.83,45000.0,29.7604,29.7853,29.7355,29.7438,45000.0
2010-11-08 15:10:00,35.83,35.91,35.83,35.91,52600.0,29.7438,29.8103,29.7438,29.8103,52600.0
2010-11-08 15:20:00,35.91,35.95,35.89,35.93,44000.0,29.8103,29.8435,29.7937,29.8269,44000.0
2010-11-08 15:30:00,35.92,35.96,35.88,35.91,81200.0,29.8186,29.8518,29.7853,29.8103,81200.0
2010-11-08 15:40:00,35.9,35.96,35.89,35.95,104200.0,29.802,29.8518,29.7937,29.8435,104200.0
2010-11-08 15:50:00,35.95,35.96,35.89,35.92,192000.0,29.8435,29.8518,29.7937,29.8186,192000.0
2010-11-09 09:30:00,35.91,35.91,35.66,35.77,37400.0,29.8103,29.8103,29.6027,29.694,37400.0
2010-11-09 09:40:00,35.72,35.75,35.51,35.51,77200.0,29.6525,29.6774,29.4782,29.4782,77200.0
2010-11-09 09:50:00,35.51,35.67,35.49,35.63,40000.0,29.4782,29.611,29.4616,29.5778,40000.0
2010-11-09 10:00:00,35.63,35.67,35.57,35.57,27200.0,29.5778,29.611,29.528,29.528,27200.0
2010-11-09 10:10:00,35.58,35.6,35.5,35.51,33600.0,29.5363,29.5529,29.4699,29.4782,33600.0
2010-11-09 10:20:00,35.51,35.56,35.43,35.43,36000.0,29.4782,29.5197,29.4118,29.4118,36000.0
2010-11-09 10:30:00,35.43,35.45,35.34,35.35,35200.0,29.4118,29.4284,29.3371,29.3454,35200.0
2010-11-09 10:40:00,35.37,35.38,35.33,35.33,31400.0,29.362,29.3703,29.3288,29.3288,31400.0
2010-11-09 10:50:00,35.34,35.35,35.26,35.32,30000.0,29.3371,29.3454,29.2707,29.3205,30000.0
2010-11-09 11:00:00,35.33,35.4,35.29,35.3,61600.0,29.3288,29.3869,29.2956,29.3039,61600.0
2010-11-09 11:10:00,35.31,35.44,35.3,35.43,29400.0,29.3122,29.4201,29.3039,29.4118,29400.0
2010-11-09 11:20:00,35.43,35.43,35.32,35.33,30400.0,29.4118,29.4118,29.3205,29.3288,30400.0
2010-11-09 11:30:00,35.33,35.35,35.3,35.35,29400.0,29.3288,29.3454,29.3039,29.3454,29400.0
2010-11-09 11:40:00,35.34,35.37,35.34,35.35,13600.0,29.3371,29.362,29.3371,29.3454,13600.0
2010-11-09 11:50:00,35.35,35.41,35.29,35.29,38000.0,29.3454,29.3952,29.2956,29.2956,38000.0
2010-11-09 12:00:00,35.27,35.34,35.27,35.32,30200.0,29.279,29.3371,29.279,29.3205,30200.0
2010-11-09 12:10:00,35.32,35.32,35.27,35.27,34200.0,29.3205,29.3205,29.279,29.279,34200.0
2010-11-09 12:20:00,35.29,35.29,35.26,35.29,28800.0,29.2956,29.2956,29.2707,29.2956,28800.0
2010-11-09 12:30:00,35.3,35.32,35.26,35.27,42000.0,29.3039,29.3205,29.2707,29.279,42000.0
2010-11-09 12:40:00,35.27,35.32,35.25,35.26,67200.0,29.279,29.3205,29.2624,29.2707,67200.0
2010-11-09 12:50:00,35.27,35.28,35.26,35.26,51000.0,29.279,29.2873,29.2707,29.2707,51000.0
2010-11-09 13:00:00,35.27,35.3,35.27,35.3,26600.0,29.279,29.3039,29.279,29.3039,26600.0
2010-11-09 13:10:00,35.29,35.33,35.27,35.27,27200.0,29.2956,29.3288,29.279,29.279,27200.0
2010-11-09 13:20:00,35.27,35.36,35.27,35.35,67200.0,29.279,29.3537,29.279,29.3454,67200.0
2010-11-09 13:30:00,35.36,35.39,35.33,35.33,43400.0,29.3537,29.3786,29.3288,29.3288,43400.0
2010-11-09 13:40:00,35.32,35.35,35.3,35.35,87200.0,29.3205,29.3454,29.3039,29.3454,87200.0
2010-11-09 13:50:00,35.35,35.38,35.31,35.38,55600.0,29.3454,29.3703,29.3122,29.3703,55600.0
2010-11-09 14:00:00,35.37,35.5,35.37,35.49,86200.0,29.362,29.4699,29.362,29.4616,86200.0
2010-11-09 14:10:00,35.49,35.59,35.46,35.5,117400.0,29.4616,29.5446,29.4367,29.4699,117400.0
2010-11-09 14:20:00,35.49,35.52,35.44,35.49,35000.0,29.4616,29.4865,29.4201,29.4616,35000.0
2010-11-09 14:30:00,35.49,35.52,35.48,35.49,35200.0,29.4616,29.4865,29.4533,29.4616,35200.0
2010-11-09 14:40:00,35.49,35.55,35.48,35.52,167200.0,29.4616,29.5114,29.4533,29.4865,167200.0
2010-11-09 14:50:00,35.52,35.58,35.51,35.56,66600.0,29.4865,29.5363,29.4782,29.5197,66600.0
2010-11-09 15:00:00,35.55,35.55,35.49,35.49,116800.0,29.5114,29.5114,29.4616,29.4616,116800.0
2010-11-09 15:10:00,35.48,35.55,35.47,35.5,118800.0,29.4533,29.5114,29.445,29.4699,118800.0
2010-11-09 15:20:00,35.49,35.54,35.47,35.49,94200.0,29.4616,29.5031,29.445,29.4616,94200.0
2010-11-09 15:30:00,35.49,35.51,35.41,35.45,111800.0,29.4616,29.4782,29.3952,29.4284,111800.0
2010-11-09 15:40:00,35.45,35.47,35.36,35.41,316600.0,29.4284,29.445,29.3537,29.3952,316600.0
2010-11-09 15:50:00,35.41,35.49,35.34,35.47,398000.0,29.3952,29.4616,29.3371,29.445,398000.0
2010-11-10 09:30:00,35.42,35.43,35.25,35.3,92400.0,29.4035,29.4118,29.2624,29.3039,92400.0
2010-11-10 09:40:00,35.31,35.38,35.28,35.31,151000.0,29.3122,29.3703,29.2873,29.3122,151000.0
2010-11-10 09:50:00,35.31,35.34,35.15,35.3,145000.0,29.3122,29.3371,29.1793,29.3039,145000.0
2010-11-10 10:00:00,35.3,35.32,35.16,35.16,59800.0,29.3039,29.3205,29.1877,29.1877,59800.0
2010-11-10 10:10:00,35.16,35.21,35.12,35.17,123600.0,29.1877,29.2292,29.1544,29.196,123600.0
2010-11-10 10:20:00,35.17,35.18,35.07,35.09,97800.0,29.196,29.2043,29.1129,29.1295,97800.0
2010-11-10 10:30:00,35.08,35.24,35.04,35.24,116400.0,29.1212,29.2541,29.088,29.2541,116400.0
2010-11-10 10:40:00,35.24,35.26,35.21,35.22,42000.0,29.2541,29.2707,29.2292,29.2375,42000.0
2010-11-10 10:50:00,35.22,35.25,35.19,35.21,58800.0,29.2375,29.2624,29.2126,29.2292,58800.0
2010-11-10 11:00:00,35.21,35.24,35.13,35.14,57400.0,29.2292,29.2541,29.1627,29.171,57400.0
2010-11-10 11:10:00,35.14,35.21,35.13,35.18,44400.0,29.171,29.2292,29.1627,29.2043,44400.0
2010-11-10 11:20:00,35.19,35.23,35.17,35.2,33800.0,29.2126,29.2458,29.196,29.2209,33800.0
2010-11-10 11:30:00,35.21,35.29,35.2,35.29,50800.0,29.2292,29.2956,29.2209,29.2956,50800.0
2010-11-10 11:40:00,35.27,35.29,35.23,35.29,33400.0,29.279,29.2956,29.2458,29.2956,33400.0
2010-11-10 11:50:00,35.29,35.37,35.29,35.3,69600.0,29.2956,29.362,29.2956,29.3039,69600.0
2010-11-10 12:00:00,35.31,35.37,35.3,35.31,33000.0,29.3122,29.362,29.3039,29.3122,33000.0
2010-11-10 12:10:00,35.31,35.35,35.3,35.3,38000.0,29.3122,29.3454,29.3039,29.3039,38000.0
2010-11-10 12:20:00,35.31,35.32,35.28,35.3,79800.0,29.3122,29.3205,29.2873,29.3039,79800.0
2010-11-10 12:30:00,35.31,35.35,35.3,35.3,51800.0,29.3122,29.3454,29.3039,29.3039,51800.0
2010-11-10 12:40:00,35.31,35.32,35.27,35.31,44800.0,29.3122,29.3205,29.279,29.3122,44800.0
2010-11-10 12:50:00,35.3,35.32,35.27,35.27,18600.0,29.3039,29.3205,29.279,29.279,18600.0
2010-11-10 13:00:00,35.27,35.27,35.18,35.2,72000.0,29.279,29.279,29.2043,29.2209,72000.0
2010-11-10 13:10:00,35.2,35.31,35.19,35.31,49800.0,29.2209,29.3122,29.2126,29.3122,49800.0
2010-11-10 13:20:00,35.31,35.35,35.28,35.31,60800.0,29.3122,29.3454,29.2873,29.3122,60800.0
2010-11-10 13:30:00,35.31,35.32,35.25,35.26,50800.0,29.3122,29.3205,29.2624,29.2707,50800.0
2010-11-10 13:40:00,35.26,35.26,35.19,35.25,60600.0,29.2707,29.2707,29.2126,29.2624,60600.0
2010-11-10 13:50:00,35.26,35.27,35.21,35.22,57800.0,29.2707,29.279,29.2292,29.2375,57800.0
2010-11-10 14:00:00,35.22,35.29,35.22,35.27,100000.0,29.2375,29.2956,29.2375,29.279,100000.0
2010-11-10 14:10:00,35.27,35.28,35.23,35.27,46600.0,29.279,29.2873,29.2458,29.279,46600.0
2010-11-10 14:20:00,35.27,35.29,35.24,35.27,74200.0,29.279,29.2956,29.2541,29.279,74200.0
2010-11-10 14:30:00,35.27,35.29,35.24,35.26,70200.0,29.279,29.2956,29.2541,29.2707,70200.0
2010-11-10 14:40:00,35.27,35.27,35.23,35.25,72200.0,29.279,29.279,29.2458,29.2624,72200.0
2010-11-10 14:50:00,35.24,35.26,35.21,35.24,61400.0,29.2541,29.2707,29.2292,29.2541,61400.0
2010-11-10 15:00:00,35.23,35.26,35.21,35.24,102600.0,29.2458,29.2707,29.2292,29.2541,102600.0
2010-11-10 15:10:00,35.23,35.29,35.22,35.24,61000.0,29.2458,29.2956,29.2375,29.2541,61000.0
2010-11-10 15:20:00,35.24,35.29,35.23,35.27,98600.0,29.2541,29.2956,29.2458,29.279,98600.0
2010-11-10 15:30:00,35.27,35.29,35.23,35.26,118600.0,29.279,29.2956,29.2458,29.2707,118600.0
2010-11-10 15:40:00,35.26,35.26,35.22,35.24,135000.0,29.2707,29.2707,29.2375,29.2541,135000.0
2010-11-10 15:50:00,35.24,35.25,35.2,35.23,223800.0,29.2541,29.2624,29.2209,29.2458,223800.0
2010-11-11 09:30:00,35.05,35.36,34.88,35.15,73800.0,29.0963,29.3537,28.9552,29.1793,73800.0
2010-11-11 09:40:00,35.13,35.24,35.12,35.18,78000.0,29.1627,29.2541,29.1544,29.2043,78000.0
2010-11-11 09:50:00,35.18,35.23,35.13,35.21,125000.0,29.2043,29.2458,29.1627,29.2292,125000.0
2010-11-11 10:00:00,35.21,35.46,35.21,35.46,76800.0,29.2292,29.4367,29.2292,29.4367,76800.0
2010-11-11 10:10:00,35.46,35.59,35.41,35.59,60800.0,29.4367,29.5446,29.3952,29.5446,60800.0
2010-11-11 10:20:00,35.58,35.6,35.52,35.56,114600.0,29.5363,29.5529,29.4865,29.5197,114600.0
2010-11-11 10:30:00,35.56,35.57,35.49,35.49,88000.0,29.5197,29.528,29.4616,29.4616,88000.0
2010-11-11 10:40:00,35.49,35.49,35.31,35.31,123400.0,29.4616,29.4616,29.3122,29.3122,123400.0
2010-11-11 10:50:00,35.31,35.35,35.29,35.33,29400.0,29.3122,29.3454,29.2956,29.3288,29400.0
2010-11-11 11:00:00,35.34,35.37,35.3,35.32,137000.0,29.3371,29.362,29.3039,29.3205,137000.0
2010-11-11 11:10:00,35.33,35.36,35.32,35.35,23800.0,29.3288,29.3537,29.3205,29.3454,23800.0
2010-11-11 11:20:00,35.35,35.36,35.3,35.33,29600.0,29.3454,29.3537,29.3039,29.3288,29600.0
2010-11-11 11:30:00,35.33,35.36,35.31,35.34,35400.0,29.3288,29.3537,29.3122,29.3371,35400.0
2010-11-11 11:40:00,35.34,35.37,35.3,35.33,32400.0,29.3371,29.362,29.3039,29.3288,32400.0
2010-11-11 11:50:00,35.33,35.37,35.31,35.35,29800.0,29.3288,29.362,29.3122,29.3454,29800.0
2010-11-11 12:00:00,35.35,35.43,35.32,35.33,129600.0,29.3454,29.4118,29.3205,29.3288,129600.0
2010-11-11 12:10:00,35.32,35.38,35.31,35.35,71000.0,29.3205,29.3703,29.3122,29.3454,71000.0
2010-11-11 12:20:00,35.35,35.41,35.35,35.36,16400.0,29.3454,29.3952,29.3454,29.3537,16400.0
2010-11-11 12:30:00,35.38,35.44,35.38,35.44,19200.0,29.3703,29.4201,29.3703,29.4201,19200.0
2010-11-11 12:40:00,35.43,35.46,35.41,35.45,15600.0,29.4118,29.4367,29.3952,29.4284,15600.0
2010-11-11 12:50:00,35.46,35.5,35.41,35.5,31200.0,29.4367,29.4699,29.3952,29.4699,31200.0
2010-11-11 13:00:00,35.49,35.52,35.46,35.51,22600.0,29.4616,29.4865,29.4367,29.4782,22600.0
2010-11-11 13:10:00,35.51,35.56,35.49,35.54,21200.0,29.4782,29.5197,29.4616,29.5031,21200.0
2010-11-11 13:20:00,35.54,35.57,35.52,35.55,21400.0,29.5031,29.528,29.4865,29.5114,21400.0
2010-11-11 13:30:00,35.55,35.6,35.55,35.58,30400.0,29.5114,29.5529,29.5114,29.5363,30400.0
2010-11-11 13:40:00,35.58,35.63,35.58,35.63,26000.0,29.5363,29.5778,29.5363,29.5778,26000.0
2010-11-11 13:50:00,35.63,35.66,35.6,35.63,23400.0,29.5778,29.6027,29.5529,29.5778,23400.0
2010-11-11 14:00:00,35.63,35.63,35.6,35.63,29200.0,29.5778,29.5778,29.5529,29.5778,29200.0
2010-11-11 14:10:00,35.65,35.73,35.63,35.72,28600.0,29.5944,29.6608,29.5778,29.6525,28600.0
2010-11-11 14:20:00,35.72,35.74,35.68,35.71,28200.0,29.6525,29.6691,29.6193,29.6442,28200.0
2010-11-11 14:30:00,35.71,35.77,35.71,35.74,42800.0,29.6442,29.694,29.6442,29.6691,42800.0
2010-11-11 14:40:00,35.74,35.77,35.72,35.75,37400.0,29.6691,29.694,29.6525,29.6774,37400.0
2010-11-11 14:50:00,35.74,35.76,35.73,35.74,60200.0,29.6691,29.6857,29.6608,29.6691,60200.0
2010-11-11 15:00:00,35.74,35.78,35.73,35.77,59800.0,29.6691,29.7023,29.6608,29.694,59800.0
2010-11-11 15:10:00,35.77,35.8,35.74,35.79,67400.0,29.694,29.7189,29.6691,29.7106,67400.0
2010-11-11 15:20:00,35.79,35.81,35.77,35.8,101600.0,29.7106,29.7272,29.694,29.7189,101600.0
2010-11-11 15:30:00,35.79,35.82,35.74,35.77,152200.0,29.7106,29.7355,29.6691,29.694,152200.0
2010-11-11 15:40:00,35.77,35.84,35.76,35.81,139400.0,29.694,29.7521,29.6857,29.7272,139400.0
2010-11-11 15:50:00,35.82,35.94,35.81,35.94,290800.0,29.7355,29.8352,29.7272,29.8352,290800.0
2010-11-12 09:30:00,35.6,35.69,35.46,35.68,69400.0,29.5529,29.6276,29.4367,29.6193,69400.0
2010-11-12 09:40:00,35.67,35.74,35.65,35.66,72200.0,29.611,29.6691,29.5944,29.6027,72200.0
2010-11-12 09:50:00,35.66,35.75,35.65,35.66,66000.0,29.6027,29.6774,29.5944,29.6027,66000.0
2010-11-12 10:00:00,35.67,35.71,35.65,35.67,50600.0,29.611,29.6442,29.5944,29.611,50600.0
2010-11-12 10:10:00,35.67,35.75,35.66,35.67,72600.0,29.611,29.6774,29.6027,29.611,72600.0
2010-11-12 10:20:00,35.67,35.73,35.67,35.73,82400.0,29.611,29.6608,29.611,29.6608,82400.0
2010-11-12 10:30:00,35.72,35.74,35.68,35.72,61200.0,29.6525,29.6691,29.6193,29.6525,61200.0
2010-11-12 10:40:00,35.74,35.78,35.71,35.74,31000.0,29.6691,29.7023,29.6442,29.6691,31000.0
2010-11-12 10:50:00,35.74,35.77,35.69,35.72,49600.0,29.6691,29.694,29.6276,29.6525,49600.0
2010-11-12 11:00:00,35.72,35.72,35.52,35.52,68600.0,29.6525,29.6525,29.4865,29.4865,68600.0
2010-11-12 11:10:00,35.53,35.59,35.52,35.56,41400.0,29.4948,29.5446,29.4865,29.5197,41400.0
2010-11-12 11:20:00,35.56,35.56,35.42,35.48,96200.0,29.5197,29.5197,29.4035,29.4533,96200.0
2010-11-12 11:30:00,35.48,35.49,35.42,35.42,23400.0,29.4533,29.4616,29.4035,29.4035,23400.0
2010-11-12 11:40:00,35.43,35.46,35.4,35.4,17800.0,29.4118,29.4367,29.3869,29.3869,17800.0
2010-11-12 11:50:00,35.41,35.41,35.38,35.38,44400.0,29.3952,29.3952,29.3703,29.3703,44400.0
2010-11-12 12:00:00,35.38,35.42,35.38,35.4,76800.0,29.3703,29.4035,29.3703,29.3869,76800.0
2010-11-12 12:10:00,35.39,35.42,35.38,35.38,24400.0,29.3786,29.4035,29.3703,29.3703,24400.0
2010-11-12 12:20:00,35.38,35.45,35.35,35.43,53200.0,29.3703,29.4284,29.3454,29.4118,53200.0
2010-11-12 12:30:00,35.43,35.47,35.38,35.4,35000.0,29.4118,29.445,29.3703,29.3869,35000.0
2010-11-12 12:40:00,35.38,35.44,35.38,35.4,31000.0,29.3703,29.4201,29.3703,29.3869,31000.0
2010-11-12 12:50:00,35.4,35.44,35.38,35.41,34600.0,29.3869,29.4201,29.3703,29.3952,34600.0
2010-11-12 13:00:00,35.4,35.44,35.38,35.41,21800.0,29.3869,29.4201,29.3703,29.3952,21800.0
2010-11-12 13:10:00,35.42,35.46,35.4,35.41,27600.0,29.4035,29.4367,29.3869,29.3952,27600.0
2010-11-12 13:20:00,35.41,35.48,35.4,35.44,19000.0,29.3952,29.4533,29.3869,29.4201,19000.0
2010-11-12 13:30:00,35.45,35.46,35.41,35.45,23200.0,29.4284,29.4367,29.3952,29.4284,23200.0
2010-11-12 13:40:00,35.46,35.52,35.45,35.52,44600.0,29.4367,29.4865,29.4284,29.4865,44600.0
2010-11-12 13:50:00,35.52,35.52,35.47,35.5,20600.0,29.4865,29.4865,29.445,29.4699,20600.0
2010-11-12 14:00:00,35.49,35.5,35.43,35.47,21200.0,29.4616,29.4699,29.4118,29.445,21200.0
2010-11-12 14:10:00,35.48,35.55,35.46,35.55,18200.0,29.4533,29.5114,29.4367,29.5114,18200.0
2010-11-12 14:20:00,35.55,35.55,35.45,35.46,18000.0,29.5114,29.5114,29.4284,29.4367,18000.0
2010-11-12 14:30:00,35.45,35.49,35.42,35.49,43200.0,29.4284,29.4616,29.4035,29.4616,43200.0
2010-11-12 14:40:00,35.49,35.54,35.47,35.53,36800.0,29.4616,29.5031,29.445,29.4948,36800.0
2010-11-12 14:50:00,35.54,35.6,35.54,35.59,34400.0,29.5031,29.5529,29.5031,29.5446,34400.0
2010-11-12 15:00:00,35.59,35.64,35.58,35.6,43400.0,29.5446,29.5861,29.5363,29.5529,43400.0
2010-11-12 15:10:00,35.6,35.65,35.59,35.64,56800.0,29.5529,29.5944,29.5446,29.5861,56800.0
2010-11-12 15:20:00,35.66,35.71,35.63,35.69,149200.0,29.6027,29.6442,29.5778,29.6276,149200.0
2010-11-12 15:30:00,35.69,35.77,35.67,35.74,121200.0,29.6276,29.694,29.611,29.6691,121200.0
2010-11-12 15:40:00,35.74,35.82,35.7,35.82,170000.0,29.6691,29.7355,29.6359,29.7355,170000.0
2010-11-12 15:50:00,35.82,35.96,35.81,35.89,356000.0,29.7355,29.8518,29.7272,29.7937,356000.0
2010-11-15 09:30:00,35.94,35.94,35.66,35.83,108200.0,29.8352,29.8352,29.6027,29.7438,108200.0
2010-11-15 09:40:00,35.82,35.82,35.73,35.74,80200.0,29.7355,29.7355,29.6608,29.6691,80200.0
2010-11-15 09:50:00,35.73,35.86,35.72,35.81,67800.0,29.6608,29.7687,29.6525,29.7272,67800.0
2010-11-15 10:00:00,35.81,35.85,35.78,35.8,64000.0,29.7272,29.7604,29.7023,29.7189,64000.0
2010-11-15 10:10:00,35.81,35.9,35.8,35.84,50200.0,29.7272,29.802,29.7189,29.7521,50200.0
2010-11-15 10:20:00,35.85,35.85,35.76,35.79,29600.0,29.7604,29.7604,29.6857,29.7106,29600.0
2010-11-15 10:30:00,35.79,35.95,35.77,35.95,45200.0,29.7106,29.8435,29.694,29.8435,45200.0
2010-11-15 10:40:00,35.95,35.95,35.91,35.94,26200.0,29.8435,29.8435,29.8103,29.8352,26200.0
2010-11-15 10:50:00,35.94,35.94,35.9,35.92,49200.0,29.8352,29.8352,29.802,29.8186,49200.0
2010-11-15 11:00:00,35.94,36.0,35.92,35.92,30800.0,29.8352,29.885,29.8186,29.8186,30800.0
2010-11-15 11:10:00,35.92,36.06,35.92,36.06,40400.0,29.8186,29.9348,29.8186,29.9348,40400.0
2010-11-15 11:20:00,36.08,36.14,36.07,36.11,55600.0,29.9514,30.0012,29.9431,29.9763,55600.0
2010-11-15 11:30:00,36.12,36.23,36.12,36.23,46600.0,29.9846,30.0759,29.9846,30.0759,46600.0
2010-11-15 11:40:00,36.23,36.23,36.18,36.21,39400.0,30.0759,30.0759,30.0344,30.0593,39400.0
2010-11-15 11:50:00,36.21,36.28,36.21,36.25,37800.0,30.0593,30.1174,30.0593,30.0925,37800.0
2010-11-15 12:00:00,36.25,36.31,36.21,36.22,51200.0,30.0925,30.1423,30.0593,30.0676,51200.0
2010-11-15 12:10:00,36.21,36.34,36.21,36.34,114800.0,30.0593,30.1672,30.0593,30.1672,114800.0
2010-11-15 12:20:00,36.34,36.53,36.34,36.49,154800.0,30.1672,30.3249,30.1672,30.2917,154800.0
2010-11-15 12:30:00,36.49,36.52,36.32,36.45,143800.0,30.2917,30.3166,30.1506,30.2585,143800.0
2010-11-15 12:40:00,36.45,36.56,36.43,36.49,93600.0,30.2585,30.3498,30.2419,30.2917,93600.0
2010-11-15 12:50:00,36.47,36.52,36.46,36.5,27000.0,30.2751,30.3166,30.2668,30.3,27000.0
2010-11-15 13:00:00,36.5,36.5,36.36,36.36,46200.0,30.3,30.3,30.1838,30.1838,46200.0
2010-11-15 13:10:00,36.36,36.45,36.35,36.4,52000.0,30.1838,30.2585,30.1755,30.217,52000.0
2010-11-15 13:20:00,36.41,36.43,36.4,36.4,18000.0,30.2253,30.2419,30.217,30.217,18000.0
2010-11-15 13:30:00,36.39,36.42,36.33,36.33,23200.0,30.2087,30.2336,30.1589,30.1589,23200.0
2010-11-15 13:40:00,36.34,36.41,36.33,36.34,37000.0,30.1672,30.2253,30.1589,30.1672,37000.0
2010-11-15 13:50:00,36.35,36.45,36.35,36.42,35600.0,30.1755,30.2585,30.1755,30.2336,35600.0
2010-11-15 14:00:00,36.42,36.44,36.35,36.39,53000.0,30.2336,30.2502,30.1755,30.2087,53000.0
2010-11-15 14:10:00,36.39,36.42,36.36,36.36,47600.0,30.2087,30.2336,30.1838,30.1838,47600.0
2010-11-15 14:20:00,36.37,36.38,36.32,36.35,45600.0,30.1921,30.2004,30.1506,30.1755,45600.0
2010-11-15 14:30:00,36.35,36.41,36.31,36.41,77400.0,30.1755,30.2253,30.1423,30.2253,77400.0
2010-11-15 14:40:00,36.41,36.43,36.38,36.4,43600.0,30.2253,30.2419,30.2004,30.217,43600.0
2010-11-15 14:50:00,36.41,36.42,36.38,36.4,49200.0,30.2253,30.2336,30.2004,30.217,49200.0
2010-11-15 15:00:00,36.39,36.41,36.33,36.41,98200.0,30.2087,30.2253,30.1589,30.2253,98200.0
2010-11-15 15:10:00,36.41,36.41,36.34,36.39,164800.0,30.2253,30.2253,30.1672,30.2087,164800.0
2010-11-15 15:20:00,36.38,36.42,36.35,36.4,129800.0,30.2004,30.2336,30.1755,30.217,129800.0
2010-11-15 15:30:00,36.39,36.4,36.35,36.39,135000.0,30.2087,30.217,30.1755,30.2087,135000.0
2010-11-15 15:40:00,36.4,36.44,36.37,36.37,157600.0,30.217,30.2502,30.1921,30.1921,157600.0
2010-11-15 15:50:00,36.37,36.39,36.35,36.35,215000.0,30.1921,30.2087,30.1755,30.1755,215000.0
2010-11-16 09:30:00,36.06,36.09,35.67,36.01,112200.0,29.9348,29.9597,29.611,29.8933,112200.0
2010-11-16 09:40:00,36.01,36.06,36.0,36.02,50000.0,29.8933,29.9348,29.885,29.9016,50000.0
2010-11-16 09:50:00,36.04,36.1,35.95,36.1,67400.0,29.9182,29.968,29.8435,29.968,67400.0
2010-11-16 10:00:00,36.06,36.07,36.0,36.01,45600.0,29.9348,29.9431,29.885,29.8933,45600.0
2010-11-16 10:10:00,36.01,36.07,35.99,36.04,38800.0,29.8933,29.9431,29.8767,29.9182,38800.0
2010-11-16 10:20:00,36.03,36.03,35.98,36.01,64200.0,29.9099,29.9099,29.8684,29.8933,64200.0
2010-11-16 10:30:00,36.02,36.02,35.73,35.74,81600.0,29.9016,29.9016,29.6608,29.6691,81600.0
2010-11-16 10:40:00,35.75,35.82,35.65,35.82,163400.0,29.6774,29.7355,29.5944,29.7355,163400.0
2010-11-16 10:50:00,35.81,35.82,35.7,35.8,56800.0,29.7272,29.7355,29.6359,29.7189,56800.0
2010-11-16 11:00:00,35.8,35.81,35.69,35.71,46600.0,29.7189,29.7272,29.6276,29.6442,46600.0
2010-11-16 11:10:00,35.71,35.76,35.63,35.65,30400.0,29.6442,29.6857,29.5778,29.5944,30400.0
2010-11-16 11:20:00,35.65,35.68,35.6,35.6,35800.0,29.5944,29.6193,29.5529,29.5529,35800.0
2010-11-16 11:30:00,35.6,35.6,35.5,35.51,41400.0,29.5529,29.5529,29.4699,29.4782,41400.0
2010-11-16 11:40:00,35.51,35.52,35.44,35.49,57000.0,29.4782,29.4865,29.4201,29.4616,57000.0
2010-11-16 11:50:00,35.49,35.49,35.33,35.38,79800.0,29.4616,29.4616,29.3288,29.3703,79800.0
2010-11-16 12:00:00,35.38,35.49,35.38,35.47,39400.0,29.3703,29.4616,29.3703,29.445,39400.0
2010-11-16 12:10:00,35.46,35.55,35.42,35.51,51600.0,29.4367,29.5114,29.4035,29.4782,51600.0
2010-11-16 12:20:00,35.52,35.54,35.48,35.51,31600.0,29.4865,29.5031,29.4533,29.4782,31600.0
2010-11-16 12:30:00,35.51,35.53,35.46,35.5,49400.0,29.4782,29.4948,29.4367,29.4699,49400.0
2010-11-16 12:40:00,35.5,35.52,35.46,35.48,39800.0,29.4699,29.4865,29.4367,29.4533,39800.0
2010-11-16 12:50:00,35.49,35.58,35.47,35.58,34600.0,29.4616,29.5363,29.445,29.5363,34600.0
2010-11-16 13:00:00,35.58,35.6,35.51,35.51,24800.0,29.5363,29.5529,29.4782,29.4782,24800.0
2010-11-16 13:10:00,35.52,35.54,35.51,35.54,26600.0,29.4865,29.5031,29.4782,29.5031,26600.0
2010-11-16 13:20:00,35.54,35.58,35.52,35.54,18400.0,29.5031,29.5363,29.4865,29.5031,18400.0
2010-11-16 13:30:00,35.53,35.58,35.51,35.58,25600.0,29.4948,29.5363,29.4782,29.5363,25600.0
2010-11-16 13:40:00,35.59,35.6,35.52,35.55,48000.0,29.5446,29.5529,29.4865,29.5114,48000.0
2010-11-16 13:50:00,35.55,35.66,35.55,35.63,35600.0,29.5114,29.6027,29.5114,29.5778,35600.0
2010-11-16 14:00:00,35.63,35.64,35.6,35.63,41800.0,29.5778,29.5861,29.5529,29.5778,41800.0
2010-11-16 14:10:00,35.63,35.66,35.57,35.58,40800.0,29.5778,29.6027,29.528,29.5363,40800.0
2010-11-16 14:20:00,35.59,35.63,35.49,35.52,65800.0,29.5446,29.5778,29.4616,29.4865,65800.0
2010-11-16 14:30:00,35.52,35.52,35.4,35.44,60600.0,29.4865,29.4865,29.3869,29.4201,60600.0
2010-11-16 14:40:00,35.44,35.46,35.38,35.43,51200.0,29.4201,29.4367,29.3703,29.4118,51200.0
2010-11-16 14:50:00,35.43,35.51,35.41,35.47,84200.0,29.4118,29.4782,29.3952,29.445,84200.0
2010-11-16 15:00:00,35.47,35.54,35.47,35.47,51800.0,29.445,29.5031,29.445,29.445,51800.0
2010-11-16 15:10:00,35.47,35.47,35.35,35.42,71800.0,29.445,29.445,29.3454,29.4035,71800.0
2010-11-16 15:20:00,35.42,35.44,35.35,35.38,94200.0,29.4035,29.4201,29.3454,29.3703,94200.0
2010-11-16 15:30:00,35.38,35.43,35.36,35.42,100800.0,29.3703,29.4118,29.3537,29.4035,100800.0
2010-11-16 15:40:00,35.42,35.49,35.42,35.45,105000.0,29.4035,29.4616,29.4035,29.4284,105000.0
2010-11-16 15:50:00,35.45,35.55,35.43,35.51,128600.0,29.4284,29.5114,29.4118,29.4782,128600.0
2010-11-17 09:30:00,35.19,35.54,35.12,35.22,146000.0,29.2126,29.5031,29.1544,29.2375,146000.0
2010-11-17 09:40:00,35.24,35.32,35.15,35.29,35800.0,29.2541,29.3205,29.1793,29.2956,35800.0
2010-11-17 09:50:00,35.3,35.4,35.26,35.3,24600.0,29.3039,29.3869,29.2707,29.3039,24600.0
2010-11-17 10:00:00,35.32,35.49,35.29,35.49,72800.0,29.3205,29.4616,29.2956,29.4616,72800.0
2010-11-17 10:10:00,35.49,35.56,35.48,35.56,24200.0,29.4616,29.5197,29.4533,29.5197,24200.0
2010-11-17 10:20:00,35.56,35.65,35.56,35.65,18000.0,29.5197,29.5944,29.5197,29.5944,18000.0
2010-11-17 10:30:00,35.66,35.69,35.61,35.62,11800.0,29.6027,29.6276,29.5612,29.5695,11800.0
2010-11-17 10:40:00,35.65,35.67,35.63,35.65,18600.0,29.5944,29.611,29.5778,29.5944,18600.0
2010-11-17 10:50:00,35.66,35.67,35.58,35.6,19400.0,29.6027,29.611,29.5363,29.5529,19400.0
2010-11-17 11:00:00,35.6,35.66,35.55,35.59,21200.0,29.5529,29.6027,29.5114,29.5446,21200.0
2010-11-17 11:10:00,35.6,35.68,35.6,35.67,18000.0,29.5529,29.6193,29.5529,29.611,18000.0
2010-11-17 11:20:00,35.66,35.69,35.63,35.65,15200.0,29.6027,29.6276,29.5778,29.5944,15200.0
2010-11-17 11:30:00,35.63,35.66,35.6,35.65,14200.0,29.5778,29.6027,29.5529,29.5944,14200.0
2010-11-17 11:40:00,35.66,35.71,35.65,35.66,20000.0,29.6027,29.6442,29.5944,29.6027,20000.0
2010-11-17 11:50:00,35.66,35.77,35.66,35.74,22200.0,29.6027,29.694,29.6027,29.6691,22200.0
2010-11-17 12:00:00,35.74,35.81,35.67,35.67,26400.0,29.6691,29.7272,29.611,29.611,26400.0
2010-11-17 12:10:00,35.67,35.72,35.67,35.72,16600.0,29.611,29.6525,29.611,29.6525,16600.0
2010-11-17 12:20:00,35.72,35.74,35.7,35.72,21400.0,29.6525,29.6691,29.6359,29.6525,21400.0
2010-11-17 12:30:00,35.74,35.74,35.7,35.73,13400.0,29.6691,29.6691,29.6359,29.6608,13400.0
2010-11-17 12:40:00,35.72,35.73,35.69,35.71,11200.0,29.6525,29.6608,29.6276,29.6442,11200.0
2010-11-17 12:50:00,35.73,35.77,35.73,35.73,19200.0,29.6608,29.694,29.6608,29.6608,19200.0
2010-11-17 13:00:00,35.73,35.77,35.73,35.77,27600.0,29.6608,29.694,29.6608,29.694,27600.0
2010-11-17 13:10:00,35.77,35.82,35.77,35.78,23000.0,29.694,29.7355,29.694,29.7023,23000.0
2010-11-17 13:20:00,35.78,35.82,35.77,35.77,23800.0,29.7023,29.7355,29.694,29.694,23800.0
2010-11-17 13:30:00,35.77,35.89,35.77,35.88,75000.0,29.694,29.7937,29.694,29.7853,75000.0
2010-11-17 13:40:00,35.88,35.9,35.83,35.9,42200.0,29.7853,29.802,29.7438,29.802,42200.0
2010-11-17 13:50:00,35.9,35.92,35.87,35.88,44400.0,29.802,29.8186,29.777,29.7853,44400.0
2010-11-17 14:00:00,35.88,35.9,35.87,35.88,40200.0,29.7853,29.802,29.777,29.7853,40200.0
2010-11-17 14:10:00,35.88,35.92,35.87,35.91,35800.0,29.7853,29.8186,29.777,29.8103,35800.0
2010-11-17 14:20:00,35.91,35.94,35.88,35.93,64200.0,29.8103,29.8352,29.7853,29.8269,64200.0
2010-11-17 14:30:00,35.93,36.04,35.93,36.04,77000.0,29.8269,29.9182,29.8269,29.9182,77000.0
2010-11-17 14:40:00,36.04,36.07,36.02,36.07,61200.0,29.9182,29.9431,29.9016,29.9431,61200.0
2010-11-17 14:50:00,36.06,36.08,36.01,36.06,46800.0,29.9348,29.9514,29.8933,29.9348,46800.0
2010-11-17 15:00:00,36.04,36.09,36.0,36.04,122400.0,29.9182,29.9597,29.885,29.9182,122400.0
2010-11-17 15:10:00,36.04,36.11,36.04,36.08,131200.0,29.9182,29.9763,29.9182,29.9514,131200.0
2010-11-17 15:20:00,36.08,36.09,35.99,36.02,147600.0,29.9514,29.9597,29.8767,29.9016,147600.0
2010-11-17 15:30:00,36.04,36.1,36.02,36.1,174800.0,29.9182,29.968,29.9016,29.968,174800.0
2010-11-17 15:40:00,36.11,36.19,36.1,36.17,207600.0,29.9763,30.0427,29.968,30.0261,207600.0
2010-11-17 15:50:00,36.17,36.2,36.13,36.18,258800.0,30.0261,30.051,29.9929,30.0344,258800.0
2010-11-18 09:30:00,36.94,37.49,36.56,37.4,192200.0,30.6653,31.1219,30.3498,31.0472,192200.0
2010-11-18 09:40:00,37.38,37.57,37.37,37.56,154200.0,31.0306,31.1883,31.0223,31.18,154200.0
2010-11-18 09:50:00,37.57,37.57,37.28,37.35,121000.0,31.1883,31.1883,30.9475,31.0057,121000.0
2010-11-18 10:00:00,37.35,37.47,37.28,37.34,96600.0,31.0057,31.1053,30.9475,30.9974,96600.0
2010-11-18 10:10:00,37.35,37.44,37.34,37.38,77800.0,31.0057,31.0804,30.9974,31.0306,77800.0
2010-11-18 10:20:00,37.37,37.37,37.19,37.2,100200.0,31.0223,31.0223,30.8728,30.8811,100200.0
2010-11-18 10:30:00,37.2,37.22,37.13,37.18,106200.0,30.8811,30.8977,30.823,30.8645,106200.0
2010-11-18 10:40:00,37.17,37.27,37.15,37.24,31600.0,30.8562,30.9392,30.8396,30.9143,31600.0
2010-11-18 10:50:00,37.24,37.32,37.24,37.29,32800.0,30.9143,30.9807,30.9143,30.9558,32800.0
2010-11-18 11:00:00,37.29,37.32,37.26,37.27,54600.0,30.9558,30.9807,30.9309,30.9392,54600.0
2010-11-18 11:10:00,37.27,37.31,37.16,37.16,81200.0,30.9392,30.9724,30.8479,30.8479,81200.0
2010-11-18 11:20:00,37.17,37.24,37.16,37.22,46800.0,30.8562,30.9143,30.8479,30.8977,46800.0
2010-11-18 11:30:00,37.22,37.29,37.22,37.27,47000.0,30.8977,30.9558,30.8977,30.9392,47000.0
2010-11-18 11:40:00,37.27,37.3,37.24,37.24,23200.0,30.9392,30.9641,30.9143,30.9143,23200.0
2010-11-18 11:50:00,37.24,37.28,37.24,37.27,27800.0,30.9143,30.9475,30.9143,30.9392,27800.0
2010-11-18 12:00:00,37.26,37.31,37.23,37.31,82600.0,30.9309,30.9724,30.906,30.9724,82600.0
2010-11-18 12:10:00,37.31,37.32,37.26,37.27,35200.0,30.9724,30.9807,30.9309,30.9392,35200.0
2010-11-18 12:20:00,37.28,37.32,37.27,37.32,25000.0,30.9475,30.9807,30.9392,30.9807,25000.0
2010-11-18 12:30:00,37.32,37.35,37.31,37.33,44000.0,30.9807,31.0057,30.9724,30.989,44000.0
2010-11-18 12:40:00,37.33,37.38,37.3,37.38,39000.0,30.989,31.0306,30.9641,31.0306,39000.0
2010-11-18 12:50:00,37.37,37.48,37.37,37.42,46400.0,31.0223,31.1136,31.0223,31.0638,46400.0
2010-11-18 13:00:00,37.42,37.42,37.38,37.38,32000.0,31.0638,31.0638,31.0306,31.0306,32000.0
2010-11-18 13:10:00,37.38,37.41,37.38,37.38,40200.0,31.0306,31.0555,31.0306,31.0306,40200.0
2010-11-18 13:20:00,37.38,37.39,37.3,37.32,59600.0,31.0306,31.0389,30.9641,30.9807,59600.0
2010-11-18 13:30:00,37.32,37.35,37.28,37.3,38600.0,30.9807,31.0057,30.9475,30.9641,38600.0
2010-11-18 13:40:00,37.3,37.32,37.26,37.27,61000.0,30.9641,30.9807,30.9309,30.9392,61000.0
2010-11-18 13:50:00,37.27,37.27,37.2,37.21,47200.0,30.9392,30.9392,30.8811,30.8894,47200.0
2010-11-18 14:00:00,37.21,37.25,37.18,37.21,57000.0,30.8894,30.9226,30.8645,30.8894,57000.0
2010-11-18 14:10:00,37.21,37.21,37.11,37.12,33000.0,30.8894,30.8894,30.8064,30.8147,33000.0
2010-11-18 14:20:00,37.12,37.13,37.08,37.12,87600.0,30.8147,30.823,30.7815,30.8147,87600.0
2010-11-18 14:30:00,37.11,37.13,37.02,37.04,105600.0,30.8064,30.823,30.7317,30.7483,105600.0
2010-11-18 14:40:00,37.03,37.15,37.01,37.15,47600.0,30.74,30.8396,30.7234,30.8396,47600.0
2010-11-18 14:50:00,37.15,37.2,37.12,37.14,56400.0,30.8396,30.8811,30.8147,30.8313,56400.0
2010-11-18 15:00:00,37.15,37.2,37.1,37.17,95200.0,30.8396,30.8811,30.7981,30.8562,95200.0
2010-11-18 15:10:00,37.17,37.26,37.16,37.23,98400.0,30.8562,30.9309,30.8479,30.906,98400.0
2010-11-18 15:20:00,37.23,37.28,37.21,37.27,127800.0,30.906,30.9475,30.8894,30.9392,127800.0
2010-11-18 15:30:00,37.27,37.31,37.2,37.27,182600.0,30.9392,30.9724,30.8811,30.9392,182600.0
2010-11-18 15:40:00,37.27,37.27,37.21,37.27,322000.0,30.9392,30.9392,30.8894,30.9392,322000.0
2010-11-18 15:50:00,37.26,37.37,37.22,37.3,499200.0,30.9309,31.0223,30.8977,30.9641,499200.0
2010-11-19 09:30:00,37.13,37.4,37.01,37.33,244400.0,30.823,31.0472,30.7234,30.989,244400.0
2010-11-19 09:40:00,37.29,37.46,37.26,37.38,84600.0,30.9558,31.097,30.9309,31.0306,84600.0
2010-11-19 09:50:00,37.38,37.44,37.35,37.37,106000.0,31.0306,31.0804,31.0057,31.0223,106000.0
2010-11-19 10:00:00,37.38,37.42,37.34,37.36,72200.0,31.0306,31.0638,30.9974,31.014,72200.0
2010-11-19 10:10:00,37.37,37.42,37.35,37.37,141000.0,31.0223,31.0638,31.0057,31.0223,141000.0
2010-11-19 10:20:00,37.38,37.51,37.36,37.51,46600.0,31.0306,31.1385,31.014,31.1385,46600.0
2010-11-19 10:30:00,37.51,37.57,37.46,37.52,67200.0,31.1385,31.1883,31.097,31.1468,67200.0
2010-11-19 10:40:00,37.52,37.56,37.49,37.52,29200.0,31.1468,31.18,31.1219,31.1468,29200.0
2010-11-19 10:50:00,37.52,37.57,37.49,37.49,47600.0,31.1468,31.1883,31.1219,31.1219,47600.0
2010-11-19 11:00:00,37.49,37.57,37.49,37.55,43400.0,31.1219,31.1883,31.1219,31.1717,43400.0
2010-11-19 11:10:00,37.53,37.63,37.52,37.62,78400.0,31.1551,31.2381,31.1468,31.2298,78400.0
2010-11-19 11:20:00,37.62,37.64,37.56,37.63,53400.0,31.2298,31.2464,31.18,31.2381,53400.0
2010-11-19 11:30:00,37.63,37.63,37.47,37.49,62800.0,31.2381,31.2381,31.1053,31.1219,62800.0
2010-11-19 11:40:00,37.48,37.55,37.48,37.51,47600.0,31.1136,31.1717,31.1136,31.1385,47600.0
2010-11-19 11:50:00,37.5,37.51,37.37,37.38,26800.0,31.1302,31.1385,31.0223,31.0306,26800.0
2010-11-19 12:00:00,37.4,37.47,37.37,37.47,32000.0,31.0472,31.1053,31.0223,31.1053,32000.0
2010-11-19 12:10:00,37.46,37.49,37.44,37.48,27600.0,31.097,31.1219,31.0804,31.1136,27600.0
2010-11-19 12:20:00,37.47,37.48,37.44,37.45,38000.0,31.1053,31.1136,31.0804,31.0887,38000.0
2010-11-19 12:30:00,37.45,37.49,37.44,37.49,28400.0,31.0887,31.1219,31.0804,31.1219,28400.0
2010-11-19 12:40:00,37.49,37.5,37.46,37.47,39200.0,31.1219,31.1302,31.097,31.1053,39200.0
2010-11-19 12:50:00,37.48,37.54,37.48,37.54,28600.0,31.1136,31.1634,31.1136,31.1634,28600.0
2010-11-19 13:00:00,37.53,37.55,37.45,37.45,68400.0,31.1551,31.1717,31.0887,31.0887,68400.0
2010-11-19 13:10:00,37.45,37.45,37.41,37.43,32600.0,31.0887,31.0887,31.0555,31.0721,32600.0
2010-11-19 13:20:00,37.42,37.44,37.41,37.43,28400.0,31.0638,31.0804,31.0555,31.0721,28400.0
2010-11-19 13:30:00,37.43,37.46,37.43,37.43,30600.0,31.0721,31.097,31.0721,31.0721,30600.0
2010-11-19 13:40:00,37.43,37.44,37.41,37.41,32800.0,31.0721,31.0804,31.0555,31.0555,32800.0
2010-11-19 13:50:00,37.42,37.46,37.41,37.46,39400.0,31.0638,31.097,31.0555,31.097,39400.0
2010-11-19 14:00:00,37.46,37.51,37.45,37.5,37800.0,31.097,31.1385,31.0887,31.1302,37800.0
2010-11-19 14:10:00,37.49,37.49,37.44,37.44,37800.0,31.1219,31.1219,31.0804,31.0804,37800.0
2010-11-19 14:20:00,37.45,37.46,37.43,37.45,104000.0,31.0887,31.097,31.0721,31.0887,104000.0
2010-11-19 14:30:00,37.45,37.47,37.44,37.47,77600.0,31.0887,31.1053,31.0804,31.1053,77600.0
2010-11-19 14:40:00,37.5,37.52,37.45,37.51,23400.0,31.1302,31.1468,31.0887,31.1385,23400.0
2010-11-19 14:50:00,37.52,37.54,37.47,37.48,49200.0,31.1468,31.1634,31.1053,31.1136,49200.0
2010-11-19 15:00:00,37.48,37.57,37.48,37.51,58200.0,31.1136,31.1883,31.1136,31.1385,58200.0
2010-11-19 15:10:00,37.51,37.56,37.48,37.54,44000.0,31.1385,31.18,31.1136,31.1634,44000.0
2010-11-19 15:20:00,37.54,37.57,37.54,37.55,64400.0,31.1634,31.1883,31.1634,31.1717,64400.0
2010-11-19 15:30:00,37.55,37.6,37.54,37.6,114800.0,31.1717,31.2132,31.1634,31.2132,114800.0
2010-11-19 15:40:00,37.6,37.81,37.6,37.78,276400.0,31.2132,31.3875,31.2132,31.3626,276400.0
2010-11-19 15:50:00,37.79,37.82,37.63,37.7,532600.0,31.3709,31.3958,31.2381,31.2962,532600.0
2010-11-22 09:30:00,37.52,37.7,37.41,37.55,63400.0,31.1468,31.2962,31.0555,31.1717,63400.0
2010-11-22 09:40:00,37.56,37.65,37.44,37.63,39200.0,31.18,31.2547,31.0804,31.2381,39200.0
2010-11-22 09:50:00,37.61,37.75,37.6,37.69,40600.0,31.2215,31.3377,31.2132,31.2879,40600.0
2010-11-22 10:00:00,37.7,37.72,37.6,37.67,39800.0,31.2962,31.3128,31.2132,31.2713,39800.0
2010-11-22 10:10:00,37.67,37.71,37.65,37.68,34200.0,31.2713,31.3045,31.2547,31.2796,34200.0
2010-11-22 10:20:00,37.67,37.7,37.59,37.59,33800.0,31.2713,31.2962,31.2049,31.2049,33800.0
2010-11-22 10:30:00,37.59,37.69,37.58,37.69,84400.0,31.2049,31.2879,31.1966,31.2879,84400.0
2010-11-22 10:40:00,37.69,37.69,37.63,37.66,48800.0,31.2879,31.2879,31.2381,31.263,48800.0
2010-11-22 10:50:00,37.67,37.72,37.62,37.66,62200.0,31.2713,31.3128,31.2298,31.263,62200.0
2010-11-22 11:00:00,37.66,37.75,37.63,37.74,123400.0,31.263,31.3377,31.2381,31.3294,123400.0
2010-11-22 11:10:00,37.73,37.73,37.63,37.66,27000.0,31.3211,31.3211,31.2381,31.263,27000.0
2010-11-22 11:20:00,37.65,37.65,37.57,37.6,18200.0,31.2547,31.2547,31.1883,31.2132,18200.0
2010-11-22 11:30:00,37.6,37.6,37.56,37.58,31600.0,31.2132,31.2132,31.18,31.1966,31600.0
2010-11-22 11:40:00,37.59,37.59,37.55,37.57,30400.0,31.2049,31.2049,31.1717,31.1883,30400.0
2010-11-22 11:50:00,37.58,37.58,37.55,37.55,32600.0,31.1966,31.1966,31.1717,31.1717,32600.0
2010-11-22 12:00:00,37.55,37.58,37.54,37.56,31000.0,31.1717,31.1966,31.1634,31.18,31000.0
2010-11-22 12:10:00,37.57,37.66,37.56,37.65,47400.0,31.1883,31.263,31.18,31.2547,47400.0
2010-11-22 12:20:00,37.65,37.66,37.51,37.52,48600.0,31.2547,31.263,31.1385,31.1468,48600.0
2010-11-22 12:30:00,37.52,37.52,37.46,37.47,29200.0,31.1468,31.1468,31.097,31.1053,29200.0
2010-11-22 12:40:00,37.47,37.5,37.42,37.43,34000.0,31.1053,31.1302,31.0638,31.0721,34000.0
2010-11-22 12:50:00,37.44,37.52,37.44,37.49,26600.0,31.0804,31.1468,31.0804,31.1219,26600.0
2010-11-22 13:00:00,37.49,37.54,37.49,37.53,27200.0,31.1219,31.1634,31.1219,31.1551,27200.0
2010-11-22 13:10:00,37.54,37.55,37.49,37.52,26800.0,31.1634,31.1717,31.1219,31.1468,26800.0
2010-11-22 13:20:00,37.52,37.54,37.49,37.54,29200.0,31.1468,31.1634,31.1219,31.1634,29200.0
2010-11-22 13:30:00,37.54,37.59,37.54,37.59,20200.0,31.1634,31.2049,31.1634,31.2049,20200.0
2010-11-22 13:40:00,37.59,37.6,37.57,37.59,17000.0,31.2049,31.2132,31.1883,31.2049,17000.0
2010-11-22 13:50:00,37.6,37.7,37.6,37.66,48600.0,31.2132,31.2962,31.2132,31.263,48600.0
2010-11-22 14:00:00,37.65,37.73,37.6,37.64,54400.0,31.2547,31.3211,31.2132,31.2464,54400.0
2010-11-22 14:10:00,37.66,37.76,37.66,37.72,31200.0,31.263,31.346,31.263,31.3128,31200.0
2010-11-22 14:20:00,37.7,37.77,37.7,37.76,36600.0,31.2962,31.3543,31.2962,31.346,36600.0
2010-11-22 14:30:00,37.77,37.77,37.74,37.77,15800.0,31.3543,31.3543,31.3294,31.3543,15800.0
2010-11-22 14:40:00,37.78,37.85,37.76,37.81,48400.0,31.3626,31.4207,31.346,31.3875,48400.0
2010-11-22 14:50:00,37.81,37.9,37.81,37.9,47000.0,31.3875,31.4622,31.3875,31.4622,47000.0
2010-11-22 15:00:00,37.9,37.94,37.88,37.88,48400.0,31.4622,31.4954,31.4456,31.4456,48400.0
2010-11-22 15:10:00,37.88,37.99,37.87,37.96,56400.0,31.4456,31.5369,31.4373,31.512,56400.0
2010-11-22 15:20:00,37.96,38.02,37.95,38.01,112200.0,31.512,31.5618,31.5037,31.5535,112200.0
2010-11-22 15:30:00,38.01,38.09,37.96,38.07,131400.0,31.5535,31.62,31.512,31.6034,131400.0
2010-11-22 15:40:00,38.07,38.15,38.06,38.12,153800.0,31.6034,31.6698,31.5951,31.6449,153800.0
2010-11-22 15:50:00,38.13,38.15,38.1,38.12,186000.0,31.6532,31.6698,31.6283,31.6449,186000.0
2010-11-23 09:30:00,37.81,37.88,37.64,37.66,84400.0,31.3875,31.4456,31.2464,31.263,84400.0
2010-11-23 09:40:00,37.64,37.75,37.59,37.67,97200.0,31.2464,31.3377,31.2049,31.2713,97200.0
2010-11-23 09:50:00,37.67,37.74,37.65,37.71,109200.0,31.2713,31.3294,31.2547,31.3045,109200.0
2010-11-23 10:00:00,37.72,37.83,37.63,37.79,59200.0,31.3128,31.4041,31.2381,31.3709,59200.0
2010-11-23 10:10:00,37.8,37.87,37.75,37.85,53200.0,31.3792,31.4373,31.3377,31.4207,53200.0
2010-11-23 10:20:00,37.85,37.94,37.81,37.83,70400.0,31.4207,31.4954,31.3875,31.4041,70400.0
2010-11-23 10:30:00,37.85,37.92,37.85,37.89,36400.0,31.4207,31.4788,31.4207,31.4539,36400.0
2010-11-23 10:40:00,37.9,37.92,37.81,37.81,36600.0,31.4622,31.4788,31.3875,31.3875,36600.0
2010-11-23 10:50:00,37.81,37.83,37.76,37.79,29200.0,31.3875,31.4041,31.346,31.3709,29200.0
2010-11-23 11:00:00,37.8,37.8,37.74,37.76,60000.0,31.3792,31.3792,31.3294,31.346,60000.0
2010-11-23 11:10:00,37.76,37.78,37.69,37.69,78000.0,31.346,31.3626,31.2879,31.2879,78000.0
2010-11-23 11:20:00,37.69,37.79,37.69,37.73,77000.0,31.2879,31.3709,31.2879,31.3211,77000.0
2010-11-23 11:30:00,37.73,37.84,37.71,37.81,53800.0,31.3211,31.4124,31.3045,31.3875,53800.0
2010-11-23 11:40:00,37.8,37.87,37.77,37.87,49800.0,31.3792,31.4373,31.3543,31.4373,49800.0
2010-11-23 11:50:00,37.88,37.88,37.83,37.87,46000.0,31.4456,31.4456,31.4041,31.4373,46000.0
2010-11-23 12:00:00,37.87,37.87,37.75,37.81,47400.0,31.4373,31.4373,31.3377,31.3875,47400.0
2010-11-23 12:10:00,37.81,37.84,37.77,37.78,35800.0,31.3875,31.4124,31.3543,31.3626,35800.0
2010-11-23 12:20:00,37.77,37.83,37.77,37.77,32400.0,31.3543,31.4041,31.3543,31.3543,32400.0
2010-11-23 12:30:00,37.77,37.81,37.77,37.77,44400.0,31.3543,31.3875,31.3543,31.3543,44400.0
2010-11-23 12:40:00,37.77,37.81,37.77,37.8,33400.0,31.3543,31.3875,31.3543,31.3792,33400.0
2010-11-23 12:50:00,37.8,37.82,37.77,37.8,92600.0,31.3792,31.3958,31.3543,31.3792,92600.0
2010-11-23 13:00:00,37.8,37.82,37.79,37.8,33000.0,31.3792,31.3958,31.3709,31.3792,33000.0
2010-11-23 13:10:00,37.79,37.84,37.78,37.84,40800.0,31.3709,31.4124,31.3626,31.4124,40800.0
2010-11-23 13:20:00,37.82,37.88,37.81,37.85,36600.0,31.3958,31.4456,31.3875,31.4207,36600.0
2010-11-23 13:30:00,37.87,37.88,37.82,37.84,34800.0,31.4373,31.4456,31.3958,31.4124,34800.0
2010-11-23 13:40:00,37.83,37.85,37.81,37.82,46400.0,31.4041,31.4207,31.3875,31.3958,46400.0
2010-11-23 13:50:00,37.82,37.85,37.82,37.85,42400.0,31.3958,31.4207,31.3958,31.4207,42400.0
2010-11-23 14:00:00,37.86,37.9,37.8,37.85,77800.0,31.429,31.4622,31.3792,31.4207,77800.0
2010-11-23 14:10:00,37.84,37.91,37.81,37.81,72000.0,31.4124,31.4705,31.3875,31.3875,72000.0
2010-11-23 14:20:00,37.82,37.91,37.81,37.85,74800.0,31.3958,31.4705,31.3875,31.4207,74800.0
2010-11-23 14:30:00,37.85,37.89,37.82,37.88,89800.0,31.4207,31.4539,31.3958,31.4456,89800.0
2010-11-23 14:40:00,37.87,37.93,37.85,37.88,87800.0,31.4373,31.4871,31.4207,31.4456,87800.0
2010-11-23 14:50:00,37.88,37.93,37.85,37.85,66600.0,31.4456,31.4871,31.4207,31.4207,66600.0
2010-11-23 15:00:00,37.84,37.88,37.83,37.85,74400.0,31.4124,31.4456,31.4041,31.4207,74400.0
2010-11-23 15:10:00,37.85,37.91,37.8,37.82,113200.0,31.4207,31.4705,31.3792,31.3958,113200.0
2010-11-23 15:20:00,37.82,37.84,37.78,37.83,162600.0,31.3958,31.4124,31.3626,31.4041,162600.0
2010-11-23 15:30:00,37.83,37.86,37.79,37.8,103000.0,31.4041,31.429,31.3709,31.3792,103000.0
2010-11-23 15:40:00,37.81,37.85,37.79,37.79,127000.0,31.3875,31.4207,31.3709,31.3709,127000.0
2010-11-23 15:50:00,37.79,37.81,37.72,37.79,219200.0,31.3709,31.3875,31.3128,31.3709,219200.0
2010-11-24 09:30:00,37.74,38.09,37.67,37.88,61200.0,31.6389,31.9324,31.5803,31.7563,61200.0
2010-11-24 09:40:00,37.85,37.87,37.66,37.7,50000.0,31.7312,31.7479,31.5719,31.6054,50000.0
2010-11-24 09:50:00,37.71,37.84,37.68,37.78,37600.0,31.6138,31.7228,31.5886,31.6725,37600.0
2010-11-24 10:00:00,37.72,37.81,37.69,37.79,37400.0,31.6222,31.6976,31.597,31.6809,37400.0
2010-11-24 10:10:00,37.79,37.88,37.74,37.88,107800.0,31.6809,31.7563,31.6389,31.7563,107800.0
2010-11-24 10:20:00,37.88,37.92,37.8,37.81,34400.0,31.7563,31.7898,31.6892,31.6976,34400.0
2010-11-24 10:30:00,37.79,37.88,37.77,37.84,28600.0,31.6809,31.7563,31.6641,31.7228,28600.0
2010-11-24 10:40:00,37.84,37.84,37.77,37.8,73400.0,31.7228,31.7228,31.6641,31.6892,73400.0
2010-11-24 10:50:00,37.8,37.9,37.79,37.8,42800.0,31.6892,31.7731,31.6809,31.6892,42800.0
2010-11-24 11:00:00,37.8,37.86,37.8,37.82,48800.0,31.6892,31.7395,31.6892,31.706,48800.0
2010-11-24 11:10:00,37.82,37.85,37.79,37.82,57000.0,31.706,31.7312,31.6809,31.706,57000.0
2010-11-24 11:20:00,37.83,37.87,37.8,37.85,49200.0,31.7144,31.7479,31.6892,31.7312,49200.0
2010-11-24 11:30:00,37.86,37.9,37.85,37.86,31600.0,31.7395,31.7731,31.7312,31.7395,31600.0
2010-11-24 11:40:00,37.85,37.88,37.8,37.81,33400.0,31.7312,31.7563,31.6892,31.6976,33400.0
2010-11-24 11:50:00,37.81,37.85,37.8,37.84,24600.0,31.6976,31.7312,31.6892,31.7228,24600.0
2010-11-24 12:00:00,37.83,37.88,37.83,37.87,37000.0,31.7144,31.7563,31.7144,31.7479,37000.0
2010-11-24 12:10:00,37.87,37.9,37.85,37.85,90000.0,31.7479,31.7731,31.7312,31.7312,90000.0
2010-11-24 12:20:00,37.86,37.93,37.85,37.88,76200.0,31.7395,31.7982,31.7312,31.7563,76200.0
2010-11-24 12:30:00,37.87,37.91,37.84,37.88,96800.0,31.7479,31.7815,31.7228,31.7563,96800.0
2010-11-24 12:40:00,37.88,37.93,37.88,37.93,40600.0,31.7563,31.7982,31.7563,31.7982,40600.0
2010-11-24 12:50:00,37.94,37.95,37.88,37.9,43800.0,31.8066,31.815,31.7563,31.7731,43800.0
2010-11-24 13:00:00,37.9,37.91,37.87,37.9,29200.0,31.7731,31.7815,31.7479,31.7731,29200.0
2010-11-24 13:10:00,37.88,37.9,37.87,37.87,31400.0,31.7563,31.7731,31.7479,31.7479,31400.0
2010-11-24 13:20:00,37.87,37.99,37.87,37.93,70600.0,31.7479,31.8485,31.7479,31.7982,70600.0
2010-11-24 13:30:00,37.94,38.03,37.94,38.02,62800.0,31.8066,31.8821,31.8066,31.8737,62800.0
2010-11-24 13:40:00,38.02,38.02,37.98,37.99,29600.0,31.8737,31.8737,31.8401,31.8485,29600.0
2010-11-24 13:50:00,37.99,38.0,37.95,37.96,27600.0,31.8485,31.8569,31.815,31.8234,27600.0
2010-11-24 14:00:00,37.96,37.97,37.89,37.92,44400.0,31.8234,31.8318,31.7647,31.7898,44400.0
2010-11-24 14:10:00,37.92,37.93,37.85,37.88,39800.0,31.7898,31.7982,31.7312,31.7563,39800.0
2010-11-24 14:20:00,37.88,37.96,37.88,37.95,28800.0,31.7563,31.8234,31.7563,31.815,28800.0
2010-11-24 14:30:00,37.96,38.01,37.94,38.0,46200.0,31.8234,31.8653,31.8066,31.8569,46200.0
2010-11-24 14:40:00,38.0,38.02,37.98,37.99,42800.0,31.8569,31.8737,31.8401,31.8485,42800.0
2010-11-24 14:50:00,38.0,38.06,37.98,37.99,68200.0,31.8569,31.9072,31.8401,31.8485,68200.0
2010-11-24 15:00:00,37.99,38.04,37.97,38.02,39400.0,31.8485,31.8904,31.8318,31.8737,39400.0
2010-11-24 15:10:00,38.02,38.06,37.98,37.99,53200.0,31.8737,31.9072,31.8401,31.8485,53200.0
2010-11-24 15:20:00,37.99,38.07,37.98,37.99,54600.0,31.8485,31.9156,31.8401,31.8485,54600.0
2010-11-24 15:30:00,37.99,38.02,37.92,37.98,132400.0,31.8485,31.8737,31.7898,31.8401,132400.0
2010-11-24 15:40:00,37.97,37.97,37.86,37.91,161800.0,31.8318,31.8318,31.7395,31.7815,161800.0
2010-11-24 15:50:00,37.91,37.97,37.88,37.97,194000.0,31.7815,31.8318,31.7563,31.8318,194000.0
2010-11-26 09:30:00,37.66,38.1,37.65,37.99,58200.0,31.5719,31.9407,31.5635,31.8485,58200.0
2010-11-26 09:40:00,38.0,38.08,37.96,38.08,26800.0,31.8569,31.924,31.8234,31.924,26800.0
2010-11-26 09:50:00,38.08,38.1,37.99,37.99,23400.0,31.924,31.9407,31.8485,31.8485,23400.0
2010-11-26 10:00:00,38.0,38.03,37.97,38.03,142400.0,31.8569,31.8821,31.8318,31.8821,142400.0
2010-11-26 10:10:00,38.03,38.1,38.03,38.09,15400.0,31.8821,31.9407,31.8821,31.9324,15400.0
2010-11-26 10:20:00,38.1,38.18,38.09,38.12,18800.0,31.9407,32.0078,31.9324,31.9575,18800.0
2010-11-26 10:30:00,38.14,38.16,38.02,38.02,17800.0,31.9743,31.991,31.8737,31.8737,17800.0
2010-11-26 10:40:00,38.02,38.06,37.97,38.0,23400.0,31.8737,31.9072,31.8318,31.8569,23400.0
2010-11-26 10:50:00,37.99,38.0,37.97,37.99,19800.0,31.8485,31.8569,31.8318,31.8485,19800.0
2010-11-26 11:00:00,38.01,38.02,37.98,37.99,39200.0,31.8653,31.8737,31.8401,31.8485,39200.0
2010-11-26 11:10:00,37.99,38.01,37.98,37.99,20200.0,31.8485,31.8653,31.8401,31.8485,20200.0
2010-11-26 11:20:00,37.99,38.01,37.98,37.98,12400.0,31.8485,31.8653,31.8401,31.8401,12400.0
2010-11-26 11:30:00,38.0,38.03,37.96,37.99,50800.0,31.8569,31.8821,31.8234,31.8485,50800.0
2010-11-26 11:40:00,37.99,38.01,37.95,37.95,23800.0,31.8485,31.8653,31.815,31.815,23800.0
2010-11-26 11:50:00,37.95,37.97,37.94,37.96,28600.0,31.815,31.8318,31.8066,31.8234,28600.0
2010-11-26 12:00:00,37.97,37.98,37.9,37.91,32200.0,31.8318,31.8401,31.7731,31.7815,32200.0
2010-11-26 12:10:00,37.91,37.91,37.9,37.91,41400.0,31.7815,31.7815,31.7731,31.7815,41400.0
2010-11-26 12:20:00,37.92,37.94,37.9,37.9,81800.0,31.7898,31.8066,31.7731,31.7731,81800.0
2010-11-26 12:30:00,37.9,37.95,37.9,37.91,58600.0,31.7731,31.815,31.7731,31.7815,58600.0
2010-11-26 12:40:00,37.9,37.94,37.9,37.9,38800.0,31.7731,31.8066,31.7731,31.7731,38800.0
2010-11-26 12:50:00,37.9,37.93,37.86,37.87,66600.0,31.7731,31.7982,31.7395,31.7479,66600.0
2010-11-29 09:30:00,37.55,37.65,37.07,37.33,156400.0,31.4797,31.5635,31.0773,31.2952,156400.0
2010-11-29 09:40:00,37.34,37.46,37.22,37.38,42600.0,31.3036,31.4042,31.203,31.3371,42600.0
2010-11-29 09:50:00,37.37,37.4,37.2,37.24,150600.0,31.3288,31.3539,31.1862,31.2198,150600.0
2010-11-29 10:00:00,37.26,37.26,37.05,37.1,272800.0,31.2365,31.2365,31.0605,31.1024,272800.0
2010-11-29 10:10:00,37.1,37.32,37.1,37.28,63800.0,31.1024,31.2868,31.1024,31.2533,63800.0
2010-11-29 10:20:00,37.28,37.29,37.12,37.15,147000.0,31.2533,31.2617,31.1192,31.1443,147000.0
2010-11-29 10:30:00,37.15,37.16,37.11,37.15,121800.0,31.1443,31.1527,31.1108,31.1443,121800.0
2010-11-29 10:40:00,37.16,37.27,37.15,37.22,41200.0,31.1527,31.2449,31.1443,31.203,41200.0
2010-11-29 10:50:00,37.22,37.24,37.18,37.18,19800.0,31.203,31.2198,31.1695,31.1695,19800.0
2010-11-29 11:00:00,37.18,37.26,37.17,37.24,21200.0,31.1695,31.2365,31.1611,31.2198,21200.0
2010-11-29 11:10:00,37.24,37.32,37.23,37.31,34600.0,31.2198,31.2868,31.2114,31.2785,34600.0
2010-11-29 11:20:00,37.32,37.35,37.24,37.3,48400.0,31.2868,31.312,31.2198,31.2701,48400.0
2010-11-29 11:30:00,37.29,37.31,37.26,37.27,56800.0,31.2617,31.2785,31.2365,31.2449,56800.0
2010-11-29 11:40:00,37.27,37.29,37.19,37.2,27000.0,31.2449,31.2617,31.1779,31.1862,27000.0
2010-11-29 11:50:00,37.2,37.24,37.2,37.23,33400.0,31.1862,31.2198,31.1862,31.2114,33400.0
2010-11-29 12:00:00,37.23,37.34,37.22,37.31,38200.0,31.2114,31.3036,31.203,31.2785,38200.0
2010-11-29 12:10:00,37.31,37.33,37.27,37.27,35000.0,31.2785,31.2952,31.2449,31.2449,35000.0
2010-11-29 12:20:00,37.28,37.34,37.28,37.29,20200.0,31.2533,31.3036,31.2533,31.2617,20200.0
2010-11-29 12:30:00,37.29,37.29,37.24,37.26,26200.0,31.2617,31.2617,31.2198,31.2365,26200.0
2010-11-29 12:40:00,37.26,37.3,37.25,37.3,51600.0,31.2365,31.2701,31.2282,31.2701,51600.0
2010-11-29 12:50:00,37.3,37.35,37.27,37.33,31800.0,31.2701,31.312,31.2449,31.2952,31800.0
2010-11-29 13:00:00,37.33,37.34,37.28,37.29,38400.0,31.2952,31.3036,31.2533,31.2617,38400.0
2010-11-29 13:10:00,37.3,37.35,37.29,37.35,17800.0,31.2701,31.312,31.2617,31.312,17800.0
2010-11-29 13:20:00,37.35,37.38,37.35,37.35,37000.0,31.312,31.3371,31.312,31.312,37000.0
2010-11-29 13:30:00,37.35,37.38,37.34,37.35,32400.0,31.312,31.3371,31.3036,31.312,32400.0
2010-11-29 13:40:00,37.35,37.4,37.35,37.37,24000.0,31.312,31.3539,31.312,31.3288,24000.0
2010-11-29 13:50:00,37.37,37.37,37.31,37.33,27200.0,31.3288,31.3288,31.2785,31.2952,27200.0
2010-11-29 14:00:00,37.34,37.35,37.33,37.35,29000.0,31.3036,31.312,31.2952,31.312,29000.0
2010-11-29 14:10:00,37.35,37.37,37.31,37.33,30600.0,31.312,31.3288,31.2785,31.2952,30600.0
2010-11-29 14:20:00,37.33,37.44,37.33,37.44,34600.0,31.2952,31.3874,31.2952,31.3874,34600.0
2010-11-29 14:30:00,37.44,37.5,37.42,37.48,55600.0,31.3874,31.4377,31.3707,31.421,55600.0
2010-11-29 14:40:00,37.48,37.52,37.48,37.5,47400.0,31.421,31.4545,31.421,31.4377,47400.0
2010-11-29 14:50:00,37.5,37.56,37.48,37.54,39400.0,31.4377,31.488,31.421,31.4713,39400.0
2010-11-29 15:00:00,37.55,37.59,37.54,37.56,60200.0,31.4797,31.5132,31.4713,31.488,60200.0
2010-11-29 15:10:00,37.56,37.56,37.51,37.54,102400.0,31.488,31.488,31.4461,31.4713,102400.0
2010-11-29 15:20:00,37.54,37.58,37.49,37.58,75600.0,31.4713,31.5048,31.4294,31.5048,75600.0
2010-11-29 15:30:00,37.57,37.57,37.49,37.52,122400.0,31.4964,31.4964,31.4294,31.4545,122400.0
2010-11-29 15:40:00,37.52,37.55,37.5,37.55,174600.0,31.4545,31.4797,31.4377,31.4797,174600.0
2010-11-29 15:50:00,37.55,37.56,37.44,37.46,352400.0,31.4797,31.488,31.3874,31.4042,352400.0
2010-11-30 09:30:00,37.24,37.24,37.0,37.16,225400.0,31.2198,31.2198,31.0186,31.1527,225400.0
2010-11-30 09:40:00,37.16,37.18,37.05,37.15,117800.0,31.1527,31.1695,31.0605,31.1443,117800.0
2010-11-30 09:50:00,37.18,37.25,37.17,37.23,62800.0,31.1695,31.2282,31.1611,31.2114,62800.0
2010-11-30 10:00:00,37.27,37.35,37.24,37.31,89800.0,31.2449,31.312,31.2198,31.2785,89800.0
2010-11-30 10:10:00,37.32,37.36,37.31,37.32,23000.0,31.2868,31.3204,31.2785,31.2868,23000.0
2010-11-30 10:20:00,37.34,37.49,37.32,37.46,16200.0,31.3036,31.4294,31.2868,31.4042,16200.0
2010-11-30 10:30:00,37.46,37.47,37.35,37.35,35400.0,31.4042,31.4126,31.312,31.312,35400.0
2010-11-30 10:40:00,37.34,37.34,37.29,37.31,25400.0,31.3036,31.3036,31.2617,31.2785,25400.0
2010-11-30 10:50:00,37.31,37.31,37.25,37.29,219600.0,31.2785,31.2785,31.2282,31.2617,219600.0
2010-11-30 11:00:00,37.3,37.38,37.29,37.35,30800.0,31.2701,31.3371,31.2617,31.312,30800.0
2010-11-30 11:10:00,37.34,37.36,37.3,37.32,33400.0,31.3036,31.3204,31.2701,31.2868,33400.0
2010-11-30 11:20:00,37.33,37.37,37.31,37.33,24800.0,31.2952,31.3288,31.2785,31.2952,24800.0
2010-11-30 11:30:00,37.32,37.38,37.32,37.38,32000.0,31.2868,31.3371,31.2868,31.3371,32000.0
2010-11-30 11:40:00,37.38,37.42,37.37,37.37,31600.0,31.3371,31.3707,31.3288,31.3288,31600.0
2010-11-30 11:50:00,37.37,37.45,37.33,37.4,33200.0,31.3288,31.3958,31.2952,31.3539,33200.0
2010-11-30 12:00:00,37.4,37.42,37.35,37.38,21600.0,31.3539,31.3707,31.312,31.3371,21600.0
2010-11-30 12:10:00,37.38,37.42,37.38,37.39,13800.0,31.3371,31.3707,31.3371,31.3455,13800.0
2010-11-30 12:20:00,37.4,37.44,37.4,37.42,20000.0,31.3539,31.3874,31.3539,31.3707,20000.0
2010-11-30 12:30:00,37.43,37.48,37.41,37.43,76600.0,31.3791,31.421,31.3623,31.3791,76600.0
2010-11-30 12:40:00,37.43,37.47,37.4,37.43,23800.0,31.3791,31.4126,31.3539,31.3791,23800.0
2010-11-30 12:50:00,37.42,37.47,37.42,37.44,28600.0,31.3707,31.4126,31.3707,31.3874,28600.0
2010-11-30 13:00:00,37.44,37.49,37.43,37.46,44400.0,31.3874,31.4294,31.3791,31.4042,44400.0
2010-11-30 13:10:00,37.46,37.5,37.45,37.49,61600.0,31.4042,31.4377,31.3958,31.4294,61600.0
2010-11-30 13:20:00,37.49,37.6,37.47,37.49,94200.0,31.4294,31.5216,31.4126,31.4294,94200.0
2010-11-30 13:30:00,37.49,37.55,37.45,37.52,47200.0,31.4294,31.4797,31.3958,31.4545,47200.0
2010-11-30 13:40:00,37.52,37.53,37.46,37.48,28400.0,31.4545,31.4629,31.4042,31.421,28400.0
2010-11-30 13:50:00,37.48,37.5,37.45,37.48,31400.0,31.421,31.4377,31.3958,31.421,31400.0
2010-11-30 14:00:00,37.49,37.5,37.47,37.48,23200.0,31.4294,31.4377,31.4126,31.421,23200.0
2010-11-30 14:10:00,37.48,37.49,37.38,37.39,50000.0,31.421,31.4294,31.3371,31.3455,50000.0
2010-11-30 14:20:00,37.4,37.4,37.27,37.29,52600.0,31.3539,31.3539,31.2449,31.2617,52600.0
2010-11-30 14:30:00,37.29,37.31,37.21,37.21,172600.0,31.2617,31.2785,31.1946,31.1946,172600.0
2010-11-30 14:40:00,37.22,37.31,37.13,37.3,223200.0,31.203,31.2785,31.1276,31.2701,223200.0
2010-11-30 14:50:00,37.3,37.36,37.16,37.19,315200.0,31.2701,31.3204,31.1527,31.1779,315200.0
2010-11-30 15:00:00,37.18,37.35,37.18,37.34,177000.0,31.1695,31.312,31.1695,31.3036,177000.0
2010-11-30 15:10:00,37.33,37.4,37.31,37.4,30200.0,31.2952,31.3539,31.2785,31.3539,30200.0
2010-11-30 15:20:00,37.4,37.48,37.38,37.47,82000.0,31.3539,31.421,31.3371,31.4126,82000.0
2010-11-30 15:30:00,37.47,37.52,37.46,37.52,120000.0,31.4126,31.4545,31.4042,31.4545,120000.0
2010-11-30 15:40:00,37.52,37.54,37.46,37.48,202600.0,31.4545,31.4713,31.4042,31.421,202600.0
2010-11-30 15:50:00,37.48,37.48,37.41,37.45,202600.0,31.421,31.421,31.3623,31.3958,202600.0
2010-12-01 09:30:00,38.14,38.5,38.14,38.23,154400.0,31.9743,32.2761,31.9743,32.0497,154400.0
2010-12-01 09:40:00,38.24,38.42,38.17,38.32,228400.0,32.0581,32.209,31.9994,32.1252,228400.0
2010-12-01 09:50:00,38.32,38.54,38.32,38.46,102400.0,32.1252,32.3096,32.1252,32.2425,102400.0
2010-12-01 10:00:00,38.48,38.49,38.28,38.33,58000.0,32.2593,32.2677,32.0916,32.1336,58000.0
2010-12-01 10:10:00,38.32,38.38,38.29,38.35,51000.0,32.1252,32.1755,32.1,32.1503,51000.0
2010-12-01 10:20:00,38.35,38.38,38.33,38.35,43000.0,32.1503,32.1755,32.1336,32.1503,43000.0
2010-12-01 10:30:00,38.34,38.35,38.3,38.3,81600.0,32.1419,32.1503,32.1084,32.1084,81600.0
2010-12-01 10:40:00,38.31,38.32,38.29,38.31,77000.0,32.1168,32.1252,32.1,32.1168,77000.0
2010-12-01 10:50:00,38.31,38.33,38.3,38.32,48400.0,32.1168,32.1336,32.1084,32.1252,48400.0
2010-12-01 11:00:00,38.31,38.33,38.29,38.32,52400.0,32.1168,32.1336,32.1,32.1252,52400.0
2010-12-01 11:10:00,38.32,38.35,38.29,38.29,60200.0,32.1252,32.1503,32.1,32.1,60200.0
2010-12-01 11:20:00,38.29,38.34,38.26,38.29,55600.0,32.1,32.1419,32.0749,32.1,55600.0
2010-12-01 11:30:00,38.29,38.34,38.28,38.31,50800.0,32.1,32.1419,32.0916,32.1168,50800.0
2010-12-01 11:40:00,38.31,38.34,38.28,38.3,39000.0,32.1168,32.1419,32.0916,32.1084,39000.0
2010-12-01 11:50:00,38.3,38.52,38.3,38.43,69800.0,32.1084,32.2928,32.1084,32.2174,69800.0
2010-12-01 12:00:00,38.42,38.42,38.32,38.33,57600.0,32.209,32.209,32.1252,32.1336,57600.0
2010-12-01 12:10:00,38.32,38.35,38.3,38.31,27600.0,32.1252,32.1503,32.1084,32.1168,27600.0
2010-12-01 12:20:00,38.31,38.34,38.29,38.3,35800.0,32.1168,32.1419,32.1,32.1084,35800.0
2010-12-01 12:30:00,38.31,38.34,38.3,38.31,41400.0,32.1168,32.1419,32.1084,32.1168,41400.0
2010-12-01 12:40:00,38.31,38.36,38.3,38.36,29400.0,32.1168,32.1587,32.1084,32.1587,29400.0
2010-12-01 12:50:00,38.36,38.42,38.34,38.4,22200.0,32.1587,32.209,32.1419,32.1922,22200.0
2010-12-01 13:00:00,38.4,38.41,38.37,38.39,24600.0,32.1922,32.2006,32.1671,32.1839,24600.0
2010-12-01 13:10:00,38.39,38.43,38.31,38.32,88600.0,32.1839,32.2174,32.1168,32.1252,88600.0
2010-12-01 13:20:00,38.33,38.38,38.33,38.35,59800.0,32.1336,32.1755,32.1336,32.1503,59800.0
2010-12-01 13:30:00,38.35,38.38,38.3,38.35,110200.0,32.1503,32.1755,32.1084,32.1503,110200.0
2010-12-01 13:40:00,38.37,38.37,38.32,38.35,47600.0,32.1671,32.1671,32.1252,32.1503,47600.0
2010-12-01 13:50:00,38.35,38.35,38.28,38.3,69400.0,32.1503,32.1503,32.0916,32.1084,69400.0
2010-12-01 14:00:00,38.3,38.34,38.29,38.33,51200.0,32.1084,32.1419,32.1,32.1336,51200.0
2010-12-01 14:10:00,38.33,38.38,38.32,38.38,44000.0,32.1336,32.1755,32.1252,32.1755,44000.0
2010-12-01 14:20:00,38.38,38.43,38.34,38.35,36600.0,32.1755,32.2174,32.1419,32.1503,36600.0
2010-12-01 14:30:00,38.35,38.46,38.35,38.42,48400.0,32.1503,32.2425,32.1503,32.209,48400.0
2010-12-01 14:40:00,38.43,38.46,38.41,38.45,44200.0,32.2174,32.2425,32.2006,32.2342,44200.0
2010-12-01 14:50:00,38.46,38.46,38.39,38.4,54800.0,32.2425,32.2425,32.1839,32.1922,54800.0
2010-12-01 15:00:00,38.4,38.49,38.39,38.48,97000.0,32.1922,32.2677,32.1839,32.2593,97000.0
2010-12-01 15:10:00,38.48,38.55,38.43,38.45,87600.0,32.2593,32.318,32.2174,32.2342,87600.0
2010-12-01 15:20:00,38.45,38.51,38.43,38.51,117600.0,32.2342,32.2845,32.2174,32.2845,117600.0
2010-12-01 15:30:00,38.5,38.52,38.49,38.51,75000.0,32.2761,32.2928,32.2677,32.2845,75000.0
2010-12-01 15:40:00,38.51,38.57,38.51,38.56,169400.0,32.2845,32.3348,32.2845,32.3264,169400.0
2010-12-01 15:50:00,38.56,38.58,38.53,38.58,218400.0,32.3264,32.3432,32.3012,32.3432,218400.0
2010-12-02 09:30:00,38.42,38.65,38.39,38.54,110400.0,32.209,32.4018,32.1839,32.3096,110400.0
2010-12-02 09:40:00,38.54,38.65,38.5,38.5,65600.0,32.3096,32.4018,32.2761,32.2761,65600.0
2010-12-02 09:50:00,38.51,38.51,38.38,38.46,52600.0,32.2845,32.2845,32.1755,32.2425,52600.0
2010-12-02 10:00:00,38.49,38.6,38.46,38.48,126800.0,32.2677,32.3599,32.2425,32.2593,126800.0
2010-12-02 10:10:00,38.45,38.48,38.35,38.35,33200.0,32.2342,32.2593,32.1503,32.1503,33200.0
2010-12-02 10:20:00,38.35,38.39,38.32,38.37,44600.0,32.1503,32.1839,32.1252,32.1671,44600.0
2010-12-02 10:30:00,38.36,38.44,38.35,38.38,57800.0,32.1587,32.2258,32.1503,32.1755,57800.0
2010-12-02 10:40:00,38.38,38.52,38.38,38.52,72800.0,32.1755,32.2928,32.1755,32.2928,72800.0
2010-12-02 10:50:00,38.52,38.62,38.5,38.62,58600.0,32.2928,32.3767,32.2761,32.3767,58600.0
2010-12-02 11:00:00,38.61,38.67,38.6,38.64,44600.0,32.3683,32.4186,32.3599,32.3935,44600.0
2010-12-02 11:10:00,38.63,38.72,38.61,38.7,38600.0,32.3851,32.4605,32.3683,32.4438,38600.0
2010-12-02 11:20:00,38.69,38.82,38.69,38.78,121600.0,32.4354,32.5444,32.4354,32.5108,121600.0
2010-12-02 11:30:00,38.78,38.79,38.72,38.77,46400.0,32.5108,32.5192,32.4605,32.5024,46400.0
2010-12-02 11:40:00,38.77,38.79,38.74,38.75,21600.0,32.5024,32.5192,32.4773,32.4857,21600.0
2010-12-02 11:50:00,38.76,38.77,38.71,38.72,57400.0,32.4941,32.5024,32.4521,32.4605,57400.0
2010-12-02 12:00:00,38.72,38.79,38.71,38.77,35800.0,32.4605,32.5192,32.4521,32.5024,35800.0
2010-12-02 12:10:00,38.77,38.78,38.73,38.78,34000.0,32.5024,32.5108,32.4689,32.5108,34000.0
2010-12-02 12:20:00,38.77,38.77,38.71,38.74,23800.0,32.5024,32.5024,32.4521,32.4773,23800.0
2010-12-02 12:30:00,38.74,38.77,38.74,38.74,23400.0,32.4773,32.5024,32.4773,32.4773,23400.0
2010-12-02 12:40:00,38.74,38.76,38.74,38.75,60000.0,32.4773,32.4941,32.4773,32.4857,60000.0
2010-12-02 12:50:00,38.75,38.75,38.67,38.67,23400.0,32.4857,32.4857,32.4186,32.4186,23400.0
2010-12-02 13:00:00,38.7,38.76,38.66,38.73,48000.0,32.4438,32.4941,32.4102,32.4689,48000.0
2010-12-02 13:10:00,38.73,38.76,38.72,38.74,31200.0,32.4689,32.4941,32.4605,32.4773,31200.0
2010-12-02 13:20:00,38.74,38.77,38.73,38.76,30800.0,32.4773,32.5024,32.4689,32.4941,30800.0
2010-12-02 13:30:00,38.76,38.8,38.74,38.77,35800.0,32.4941,32.5276,32.4773,32.5024,35800.0
2010-12-02 13:40:00,38.77,38.79,38.74,38.76,46200.0,32.5024,32.5192,32.4773,32.4941,46200.0
2010-12-02 13:50:00,38.76,38.78,38.75,38.77,84800.0,32.4941,32.5108,32.4857,32.5024,84800.0
2010-12-02 14:00:00,38.77,38.82,38.75,38.8,52800.0,32.5024,32.5444,32.4857,32.5276,52800.0
2010-12-02 14:10:00,38.8,38.8,38.73,38.74,36800.0,32.5276,32.5276,32.4689,32.4773,36800.0
2010-12-02 14:20:00,38.75,38.8,38.74,38.75,52200.0,32.4857,32.5276,32.4773,32.4857,52200.0
2010-12-02 14:30:00,38.75,38.79,38.74,38.79,64200.0,32.4857,32.5192,32.4773,32.5192,64200.0
2010-12-02 14:40:00,38.79,38.88,38.79,38.87,85200.0,32.5192,32.5947,32.5192,32.5863,85200.0
2010-12-02 14:50:00,38.87,38.95,38.8,38.8,104600.0,32.5863,32.6533,32.5276,32.5276,104600.0
2010-12-02 15:00:00,38.8,38.89,38.8,38.86,82800.0,32.5276,32.603,32.5276,32.5779,82800.0
2010-12-02 15:10:00,38.85,38.89,38.84,38.86,89200.0,32.5695,32.603,32.5611,32.5779,89200.0
2010-12-02 15:20:00,38.85,38.92,38.85,38.89,73200.0,32.5695,32.6282,32.5695,32.603,73200.0
2010-12-02 15:30:00,38.89,38.98,38.89,38.97,116200.0,32.603,32.6785,32.603,32.6701,116200.0
2010-12-02 15:40:00,38.97,39.0,38.94,38.99,169200.0,32.6701,32.6953,32.645,32.6869,169200.0
2010-12-02 15:50:00,38.99,39.02,38.96,38.99,183600.0,32.6869,32.712,32.6617,32.6869,183600.0
2010-12-03 09:30:00,38.93,38.98,38.85,38.91,59200.0,32.6366,32.6785,32.5695,32.6198,59200.0
2010-12-03 09:40:00,38.91,38.94,38.8,38.88,38800.0,32.6198,32.645,32.5276,32.5947,38800.0
2010-12-03 09:50:00,38.88,38.97,38.82,38.83,65600.0,32.5947,32.6701,32.5444,32.5527,65600.0
2010-12-03 10:00:00,38.84,38.9,38.81,38.84,52600.0,32.5611,32.6114,32.536,32.5611,52600.0
2010-12-03 10:10:00,38.85,38.87,38.71,38.78,168800.0,32.5695,32.5863,32.4521,32.5108,168800.0
2010-12-03 10:20:00,38.79,38.81,38.73,38.77,137000.0,32.5192,32.536,32.4689,32.5024,137000.0
2010-12-03 10:30:00,38.77,38.77,38.68,38.68,98800.0,32.5024,32.5024,32.427,32.427,98800.0
2010-12-03 10:40:00,38.68,38.69,38.58,38.59,116200.0,32.427,32.4354,32.3432,32.3515,116200.0
2010-12-03 10:50:00,38.58,38.63,38.55,38.63,51000.0,32.3432,32.3851,32.318,32.3851,51000.0
2010-12-03 11:00:00,38.63,38.74,38.63,38.7,47400.0,32.3851,32.4773,32.3851,32.4438,47400.0
2010-12-03 11:10:00,38.7,38.7,38.58,38.6,37000.0,32.4438,32.4438,32.3432,32.3599,37000.0
2010-12-03 11:20:00,38.61,38.64,38.59,38.6,46400.0,32.3683,32.3935,32.3515,32.3599,46400.0
2010-12-03 11:30:00,38.6,38.6,38.57,38.6,41600.0,32.3599,32.3599,32.3348,32.3599,41600.0
2010-12-03 11:40:00,38.61,38.67,38.57,38.59,28600.0,32.3683,32.4186,32.3348,32.3515,28600.0
2010-12-03 11:50:00,38.58,38.6,38.55,38.59,20400.0,32.3432,32.3599,32.318,32.3515,20400.0
2010-12-03 12:00:00,38.6,38.63,38.59,38.59,14000.0,32.3599,32.3851,32.3515,32.3515,14000.0
2010-12-03 12:10:00,38.6,38.61,38.56,38.58,17800.0,32.3599,32.3683,32.3264,32.3432,17800.0
2010-12-03 12:20:00,38.59,38.62,38.57,38.62,24000.0,32.3515,32.3767,32.3348,32.3767,24000.0
2010-12-03 12:30:00,38.62,38.64,38.6,38.63,26800.0,32.3767,32.3935,32.3599,32.3851,26800.0
2010-12-03 12:40:00,38.63,38.64,38.6,38.63,29200.0,32.3851,32.3935,32.3599,32.3851,29200.0
2010-12-03 12:50:00,38.63,38.63,38.62,38.62,30600.0,32.3851,32.3851,32.3767,32.3767,30600.0
2010-12-03 13:00:00,38.62,38.67,38.62,38.63,49200.0,32.3767,32.4186,32.3767,32.3851,49200.0
2010-12-03 13:10:00,38.63,38.65,38.6,38.6,22200.0,32.3851,32.4018,32.3599,32.3599,22200.0
2010-12-03 13:20:00,38.6,38.6,38.56,38.58,33600.0,32.3599,32.3599,32.3264,32.3432,33600.0
2010-12-03 13:30:00,38.57,38.58,38.54,38.54,32200.0,32.3348,32.3432,32.3096,32.3096,32200.0
2010-12-03 13:40:00,38.54,38.58,38.53,38.57,41400.0,32.3096,32.3432,32.3012,32.3348,41400.0
2010-12-03 13:50:00,38.57,38.59,38.56,38.57,23600.0,32.3348,32.3515,32.3264,32.3348,23600.0
2010-12-03 14:00:00,38.58,38.6,38.55,38.58,52600.0,32.3432,32.3599,32.318,32.3432,52600.0
2010-12-03 14:10:00,38.58,38.59,38.57,38.59,25800.0,32.3432,32.3515,32.3348,32.3515,25800.0
2010-12-03 14:20:00,38.59,38.61,38.55,38.59,30800.0,32.3515,32.3683,32.318,32.3515,30800.0
2010-12-03 14:30:00,38.59,38.62,38.59,38.6,30600.0,32.3515,32.3767,32.3515,32.3599,30600.0
2010-12-03 14:40:00,38.6,38.63,38.6,38.6,41600.0,32.3599,32.3851,32.3599,32.3599,41600.0
2010-12-03 14:50:00,38.6,38.63,38.59,38.61,27200.0,32.3599,32.3851,32.3515,32.3683,27200.0
2010-12-03 15:00:00,38.62,38.63,38.59,38.6,56000.0,32.3767,32.3851,32.3515,32.3599,56000.0
2010-12-03 15:10:00,38.6,38.62,38.57,38.58,33400.0,32.3599,32.3767,32.3348,32.3432,33400.0
2010-12-03 15:20:00,38.58,38.64,38.58,38.62,37000.0,32.3432,32.3935,32.3432,32.3767,37000.0
2010-12-03 15:30:00,38.63,38.68,38.62,38.67,90600.0,32.3851,32.427,32.3767,32.4186,90600.0
2010-12-03 15:40:00,38.68,38.73,38.64,38.66,238400.0,32.427,32.4689,32.3935,32.4102,238400.0
2010-12-03 15:50:00,38.66,38.7,38.65,38.67,190800.0,32.4102,32.4438,32.4018,32.4186,190800.0
2010-12-06 09:30:00,38.66,38.95,38.63,38.72,33000.0,32.4102,32.6533,32.3851,32.4605,33000.0
2010-12-06 09:40:00,38.72,38.77,38.68,38.7,34200.0,32.4605,32.5024,32.427,32.4438,34200.0
2010-12-06 09:50:00,38.69,38.72,38.66,38.7,19200.0,32.4354,32.4605,32.4102,32.4438,19200.0
2010-12-06 10:00:00,38.71,38.72,38.63,38.7,24000.0,32.4521,32.4605,32.3851,32.4438,24000.0
2010-12-06 10:10:00,38.71,38.73,38.69,38.7,16800.0,32.4521,32.4689,32.4354,32.4438,16800.0
2010-12-06 10:20:00,38.71,38.72,38.67,38.71,43200.0,32.4521,32.4605,32.4186,32.4521,43200.0
2010-12-06 10:30:00,38.7,38.74,38.67,38.7,48400.0,32.4438,32.4773,32.4186,32.4438,48400.0
2010-12-06 10:40:00,38.71,38.72,38.67,38.69,53200.0,32.4521,32.4605,32.4186,32.4354,53200.0
2010-12-06 10:50:00,38.69,38.73,38.68,38.72,46400.0,32.4354,32.4689,32.427,32.4605,46400.0
2010-12-06 11:00:00,38.71,38.72,38.69,38.7,18800.0,32.4521,32.4605,32.4354,32.4438,18800.0
2010-12-06 11:10:00,38.71,38.72,38.66,38.66,143400.0,32.4521,32.4605,32.4102,32.4102,143400.0
2010-12-06 11:20:00,38.66,38.7,38.61,38.7,68400.0,32.4102,32.4438,32.3683,32.4438,68400.0
2010-12-06 11:30:00,38.7,38.7,38.65,38.65,15600.0,32.4438,32.4438,32.4018,32.4018,15600.0
2010-12-06 11:40:00,38.66,38.7,38.63,38.63,14000.0,32.4102,32.4438,32.3851,32.3851,14000.0
2010-12-06 11:50:00,38.65,38.72,38.65,38.71,75200.0,32.4018,32.4605,32.4018,32.4521,75200.0
2010-12-06 12:00:00,38.72,38.72,38.68,38.68,30400.0,32.4605,32.4605,32.427,32.427,30400.0
2010-12-06 12:10:00,38.69,38.71,38.66,38.68,19600.0,32.4354,32.4521,32.4102,32.427,19600.0
2010-12-06 12:20:00,38.68,38.71,38.66,38.7,21400.0,32.427,32.4521,32.4102,32.4438,21400.0
2010-12-06 12:30:00,38.7,38.73,38.68,38.69,36000.0,32.4438,32.4689,32.427,32.4354,36000.0
2010-12-06 12:40:00,38.69,38.71,38.68,38.7,12000.0,32.4354,32.4521,32.427,32.4438,12000.0
2010-12-06 12:50:00,38.7,38.71,38.67,38.7,19000.0,32.4438,32.4521,32.4186,32.4438,19000.0
2010-12-06 13:00:00,38.7,38.82,38.7,38.81,97400.0,32.4438,32.5444,32.4438,32.536,97400.0
2010-12-06 13:10:00,38.81,38.84,38.79,38.81,17800.0,32.536,32.5611,32.5192,32.536,17800.0
2010-12-06 13:20:00,38.81,38.87,38.8,38.86,20800.0,32.536,32.5863,32.5276,32.5779,20800.0
2010-12-06 13:30:00,38.86,38.86,38.81,38.84,31400.0,32.5779,32.5779,32.536,32.5611,31400.0
2010-12-06 13:40:00,38.84,38.86,38.83,38.85,36800.0,32.5611,32.5779,32.5527,32.5695,36800.0
2010-12-06 13:50:00,38.85,38.88,38.83,38.87,78200.0,32.5695,32.5947,32.5527,32.5863,78200.0
2010-12-06 14:00:00,38.87,38.87,38.84,38.84,30800.0,32.5863,32.5863,32.5611,32.5611,30800.0
2010-12-06 14:10:00,38.84,38.85,38.8,38.84,31400.0,32.5611,32.5695,32.5276,32.5611,31400.0
2010-12-06 14:20:00,38.84,38.9,38.84,38.89,213800.0,32.5611,32.6114,32.5611,32.603,213800.0
2010-12-06 14:30:00,38.89,38.93,38.86,38.88,69600.0,32.603,32.6366,32.5779,32.5947,69600.0
2010-12-06 14:40:00,38.88,38.89,38.85,38.88,36600.0,32.5947,32.603,32.5695,32.5947,36600.0
2010-12-06 14:50:00,38.88,38.92,38.88,38.88,23800.0,32.5947,32.6282,32.5947,32.5947,23800.0
2010-12-06 15:00:00,38.89,38.91,38.87,38.9,29200.0,32.603,32.6198,32.5863,32.6114,29200.0
2010-12-06 15:10:00,38.9,38.95,38.89,38.94,33200.0,32.6114,32.6533,32.603,32.645,33200.0
2010-12-06 15:20:00,38.94,38.97,38.91,38.91,48200.0,32.645,32.6701,32.6198,32.6198,48200.0
2010-12-06 15:30:00,38.91,39.02,38.91,39.02,71400.0,32.6198,32.712,32.6198,32.712,71400.0
2010-12-06 15:40:00,39.02,39.05,38.99,39.02,116000.0,32.712,32.7372,32.6869,32.712,116000.0
2010-12-06 15:50:00,39.01,39.01,38.93,38.96,326200.0,32.7036,32.7036,32.6366,32.6617,326200.0
2010-12-07 09:30:00,39.24,39.41,39.22,39.29,66400.0,32.8965,33.039,32.8797,32.9384,66400.0
2010-12-07 09:40:00,39.25,39.37,39.25,39.29,102200.0,32.9048,33.0054,32.9048,32.9384,102200.0
2010-12-07 09:50:00,39.29,39.35,39.27,39.29,24200.0,32.9384,32.9887,32.9216,32.9384,24200.0
2010-12-07 10:00:00,39.29,39.35,39.27,39.32,73800.0,32.9384,32.9887,32.9216,32.9635,73800.0
2010-12-07 10:10:00,39.3,39.32,39.27,39.29,39200.0,32.9468,32.9635,32.9216,32.9384,39200.0
2010-12-07 10:20:00,39.3,39.32,39.22,39.26,17400.0,32.9468,32.9635,32.8797,32.9132,17400.0
2010-12-07 10:30:00,39.23,39.27,39.2,39.23,89400.0,32.8881,32.9216,32.8629,32.8881,89400.0
2010-12-07 10:40:00,39.24,39.28,39.23,39.25,17200.0,32.8965,32.93,32.8881,32.9048,17200.0
2010-12-07 10:50:00,39.26,39.29,39.19,39.22,24800.0,32.9132,32.9384,32.8545,32.8797,24800.0
2010-12-07 11:00:00,39.23,39.23,39.15,39.19,29000.0,32.8881,32.8881,32.821,32.8545,29000.0
2010-12-07 11:10:00,39.19,39.19,39.13,39.17,22000.0,32.8545,32.8545,32.8042,32.8378,22000.0
2010-12-07 11:20:00,39.17,39.23,39.16,39.16,39800.0,32.8378,32.8881,32.8294,32.8294,39800.0
2010-12-07 11:30:00,39.17,39.25,39.17,39.24,62800.0,32.8378,32.9048,32.8378,32.8965,62800.0
2010-12-07 11:40:00,39.23,39.26,39.2,39.21,16200.0,32.8881,32.9132,32.8629,32.8713,16200.0
2010-12-07 11:50:00,39.23,39.23,39.19,39.19,14400.0,32.8881,32.8881,32.8545,32.8545,14400.0
2010-12-07 12:00:00,39.19,39.21,39.11,39.12,25600.0,32.8545,32.8713,32.7875,32.7959,25600.0
2010-12-07 12:10:00,39.12,39.15,39.09,39.15,27000.0,32.7959,32.821,32.7707,32.821,27000.0
2010-12-07 12:20:00,39.15,39.18,39.15,39.17,18400.0,32.821,32.8462,32.821,32.8378,18400.0
2010-12-07 12:30:00,39.16,39.21,39.15,39.17,27000.0,32.8294,32.8713,32.821,32.8378,27000.0
2010-12-07 12:40:00,39.17,39.17,39.14,39.16,40600.0,32.8378,32.8378,32.8126,32.8294,40600.0
2010-12-07 12:50:00,39.16,39.17,39.12,39.14,26800.0,32.8294,32.8378,32.7959,32.8126,26800.0
2010-12-07 13:00:00,39.15,39.19,39.13,39.18,42800.0,32.821,32.8545,32.8042,32.8462,42800.0
2010-12-07 13:10:00,39.18,39.18,39.13,39.15,16600.0,32.8462,32.8462,32.8042,32.821,16600.0
2010-12-07 13:20:00,39.15,39.18,39.13,39.18,41800.0,32.821,32.8462,32.8042,32.8462,41800.0
2010-12-07 13:30:00,39.18,39.18,39.13,39.13,17000.0,32.8462,32.8462,32.8042,32.8042,17000.0
2010-12-07 13:40:00,39.13,39.19,39.12,39.19,15400.0,32.8042,32.8545,32.7959,32.8545,15400.0
2010-12-07 13:50:00,39.19,39.19,39.1,39.12,38400.0,32.8545,32.8545,32.7791,32.7959,38400.0
2010-12-07 14:00:00,39.11,39.13,39.1,39.11,30000.0,32.7875,32.8042,32.7791,32.7875,30000.0
2010-12-07 14:10:00,39.1,39.11,39.06,39.1,46000.0,32.7791,32.7875,32.7456,32.7791,46000.0
2010-12-07 14:20:00,39.1,39.13,39.1,39.13,28400.0,32.7791,32.8042,32.7791,32.8042,28400.0
2010-12-07 14:30:00,39.13,39.17,39.11,39.13,34600.0,32.8042,32.8378,32.7875,32.8042,34600.0
2010-12-07 14:40:00,39.13,39.15,39.1,39.12,95200.0,32.8042,32.821,32.7791,32.7959,95200.0
2010-12-07 14:50:00,39.12,39.13,38.92,38.95,59400.0,32.7959,32.8042,32.6282,32.6533,59400.0
2010-12-07 15:00:00,38.94,39.02,38.94,39.0,52600.0,32.645,32.712,32.645,32.6953,52600.0
2010-12-07 15:10:00,38.99,39.05,38.99,39.02,61800.0,32.6869,32.7372,32.6869,32.712,61800.0
2010-12-07 15:20:00,39.01,39.05,38.99,39.05,67600.0,32.7036,32.7372,32.6869,32.7372,67600.0
2010-12-07 15:30:00,39.05,39.07,39.0,39.07,85600.0,32.7372,32.7539,32.6953,32.7539,85600.0
2010-12-07 15:40:00,39.07,39.08,38.95,39.04,178200.0,32.7539,32.7623,32.6533,32.7288,178200.0
2010-12-07 15:50:00,39.05,39.08,39.02,39.04,236600.0,32.7372,32.7623,32.712,32.7288,236600.0
2010-12-08 09:30:00,38.91,39.12,38.86,38.99,45200.0,32.6198,32.7959,32.5779,32.6869,45200.0
2010-12-08 09:40:00,38.99,39.02,38.96,38.98,11000.0,32.6869,32.712,32.6617,32.6785,11000.0
2010-12-08 09:50:00,38.95,38.98,38.88,38.97,9200.0,32.6533,32.6785,32.5947,32.6701,9200.0
2010-12-08 10:00:00,38.96,38.96,38.91,38.95,27400.0,32.6617,32.6617,32.6198,32.6533,27400.0
2010-12-08 10:10:00,38.96,38.96,38.86,38.87,63800.0,32.6617,32.6617,32.5779,32.5863,63800.0
2010-12-08 10:20:00,38.86,38.86,38.77,38.83,17800.0,32.5779,32.5779,32.5024,32.5527,17800.0
2010-12-08 10:30:00,38.82,38.88,38.78,38.81,28400.0,32.5444,32.5947,32.5108,32.536,28400.0
2010-12-08 10:40:00,38.82,38.85,38.8,38.82,12000.0,32.5444,32.5695,32.5276,32.5444,12000.0
2010-12-08 10:50:00,38.82,38.95,38.82,38.93,10800.0,32.5444,32.6533,32.5444,32.6366,10800.0
2010-12-08 11:00:00,38.92,38.93,38.86,38.92,11200.0,32.6282,32.6366,32.5779,32.6282,11200.0
2010-12-08 11:10:00,38.9,38.93,38.85,38.85,14600.0,32.6114,32.6366,32.5695,32.5695,14600.0
2010-12-08 11:20:00,38.85,38.93,38.85,38.91,13600.0,32.5695,32.6366,32.5695,32.6198,13600.0
2010-12-08 11:30:00,38.9,38.91,38.84,38.85,20200.0,32.6114,32.6198,32.5611,32.5695,20200.0
2010-12-08 11:40:00,38.85,38.99,38.85,38.99,15400.0,32.5695,32.6869,32.5695,32.6869,15400.0
2010-12-08 11:50:00,38.99,39.01,38.92,38.93,23600.0,32.6869,32.7036,32.6282,32.6366,23600.0
2010-12-08 12:00:00,38.93,38.93,38.84,38.84,65800.0,32.6366,32.6366,32.5611,32.5611,65800.0
2010-12-08 12:10:00,38.84,38.86,38.78,38.78,69800.0,32.5611,32.5779,32.5108,32.5108,69800.0
2010-12-08 12:20:00,38.79,38.8,38.76,38.77,29800.0,32.5192,32.5276,32.4941,32.5024,29800.0
2010-12-08 12:30:00,38.77,38.77,38.73,38.74,23200.0,32.5024,32.5024,32.4689,32.4773,23200.0
2010-12-08 12:40:00,38.75,38.75,38.68,38.68,15600.0,32.4857,32.4857,32.427,32.427,15600.0
2010-12-08 12:50:00,38.68,38.7,38.65,38.66,21000.0,32.427,32.4438,32.4018,32.4102,21000.0
2010-12-08 13:00:00,38.66,38.69,38.63,38.67,31800.0,32.4102,32.4354,32.3851,32.4186,31800.0
2010-12-08 13:10:00,38.68,38.73,38.67,38.7,21000.0,32.427,32.4689,32.4186,32.4438,21000.0
2010-12-08 13:20:00,38.7,38.74,38.68,38.7,28200.0,32.4438,32.4773,32.427,32.4438,28200.0
2010-12-08 13:30:00,38.71,38.73,38.71,38.72,15000.0,32.4521,32.4689,32.4521,32.4605,15000.0
2010-12-08 13:40:00,38.73,38.77,38.69,38.7,21600.0,32.4689,32.5024,32.4354,32.4438,21600.0
2010-12-08 13:50:00,38.7,38.74,38.68,38.68,24200.0,32.4438,32.4773,32.427,32.427,24200.0
2010-12-08 14:00:00,38.68,38.73,38.68,38.72,28600.0,32.427,32.4689,32.427,32.4605,28600.0
2010-12-08 14:10:00,38.73,38.73,38.7,38.7,23800.0,32.4689,32.4689,32.4438,32.4438,23800.0
2010-12-08 14:20:00,38.7,38.72,38.7,38.72,35000.0,32.4438,32.4605,32.4438,32.4605,35000.0
2010-12-08 14:30:00,38.72,38.74,38.7,38.7,37000.0,32.4605,32.4773,32.4438,32.4438,37000.0
2010-12-08 14:40:00,38.7,38.78,38.7,38.73,36000.0,32.4438,32.5108,32.4438,32.4689,36000.0
2010-12-08 14:50:00,38.73,38.76,38.7,38.72,26200.0,32.4689,32.4941,32.4438,32.4605,26200.0
2010-12-08 15:00:00,38.72,38.75,38.7,38.7,62600.0,32.4605,32.4857,32.4438,32.4438,62600.0
2010-12-08 15:10:00,38.7,38.75,38.7,38.71,41400.0,32.4438,32.4857,32.4438,32.4521,41400.0
2010-12-08 15:20:00,38.71,38.77,38.7,38.75,76000.0,32.4521,32.5024,32.4438,32.4857,76000.0
2010-12-08 15:30:00,38.75,38.8,38.71,38.72,57200.0,32.4857,32.5276,32.4521,32.4605,57200.0
2010-12-08 15:40:00,38.72,38.72,38.69,38.71,148000.0,32.4605,32.4605,32.4354,32.4521,148000.0
2010-12-08 15:50:00,38.71,38.73,38.69,38.71,197000.0,32.4521,32.4689,32.4354,32.4521,197000.0
2010-12-09 09:30:00,38.85,39.02,38.81,38.97,80000.0,32.5695,32.712,32.536,32.6701,80000.0
2010-12-09 09:40:00,39.0,39.08,38.96,39.07,57800.0,32.6953,32.7623,32.6617,32.7539,57800.0
2010-12-09 09:50:00,39.08,39.22,39.08,39.18,58000.0,32.7623,32.8797,32.7623,32.8462,58000.0
2010-12-09 10:00:00,39.18,39.18,38.96,38.96,44800.0,32.8462,32.8462,32.6617,32.6617,44800.0
2010-12-09 10:10:00,38.96,38.96,38.83,38.9,65000.0,32.6617,32.6617,32.5527,32.6114,65000.0
2010-12-09 10:20:00,38.9,38.9,38.83,38.83,63400.0,32.6114,32.6114,32.5527,32.5527,63400.0
2010-12-09 10:30:00,38.84,38.9,38.81,38.87,45600.0,32.5611,32.6114,32.536,32.5863,45600.0
2010-12-09 10:40:00,38.87,38.87,38.77,38.8,43000.0,32.5863,32.5863,32.5024,32.5276,43000.0
2010-12-09 10:50:00,38.79,38.86,38.72,38.86,61000.0,32.5192,32.5779,32.4605,32.5779,61000.0
2010-12-09 11:00:00,38.85,39.0,38.84,39.0,50600.0,32.5695,32.6953,32.5611,32.6953,50600.0
2010-12-09 11:10:00,39.0,39.04,38.91,38.91,36600.0,32.6953,32.7288,32.6198,32.6198,36600.0
2010-12-09 11:20:00,38.91,38.94,38.88,38.91,44000.0,32.6198,32.645,32.5947,32.6198,44000.0
2010-12-09 11:30:00,38.91,39.01,38.91,39.0,48000.0,32.6198,32.7036,32.6198,32.6953,48000.0
2010-12-09 11:40:00,39.01,39.01,38.92,38.98,46600.0,32.7036,32.7036,32.6282,32.6785,46600.0
2010-12-09 11:50:00,38.99,39.01,38.96,38.98,39400.0,32.6869,32.7036,32.6617,32.6785,39400.0
2010-12-09 12:00:00,38.98,39.0,38.95,38.95,27400.0,32.6785,32.6953,32.6533,32.6533,27400.0
2010-12-09 12:10:00,38.95,38.97,38.92,38.93,28800.0,32.6533,32.6701,32.6282,32.6366,28800.0
2010-12-09 12:20:00,38.92,38.97,38.92,38.96,29000.0,32.6282,32.6701,32.6282,32.6617,29000.0
2010-12-09 12:30:00,38.95,39.0,38.93,38.94,28200.0,32.6533,32.6953,32.6366,32.645,28200.0
2010-12-09 12:40:00,38.94,39.01,38.94,39.0,56800.0,32.645,32.7036,32.645,32.6953,56800.0
2010-12-09 12:50:00,39.0,39.05,38.99,39.0,54400.0,32.6953,32.7372,32.6869,32.6953,54400.0
2010-12-09 13:00:00,39.0,39.12,38.99,39.11,49800.0,32.6953,32.7959,32.6869,32.7875,49800.0
2010-12-09 13:10:00,39.1,39.18,39.1,39.13,68000.0,32.7791,32.8462,32.7791,32.8042,68000.0
2010-12-09 13:20:00,39.13,39.15,39.11,39.14,60800.0,32.8042,32.821,32.7875,32.8126,60800.0
2010-12-09 13:30:00,39.14,39.15,39.08,39.08,30800.0,32.8126,32.821,32.7623,32.7623,30800.0
2010-12-09 13:40:00,39.08,39.2,39.08,39.2,96600.0,32.7623,32.8629,32.7623,32.8629,96600.0
2010-12-09 13:50:00,39.21,39.29,39.2,39.24,87000.0,32.8713,32.9384,32.8629,32.8965,87000.0
2010-12-09 14:00:00,39.24,39.24,39.1,39.13,41600.0,32.8965,32.8965,32.7791,32.8042,41600.0
2010-12-09 14:10:00,39.13,39.15,39.08,39.11,52800.0,32.8042,32.821,32.7623,32.7875,52800.0
2010-12-09 14:20:00,39.11,39.13,39.1,39.12,26800.0,32.7875,32.8042,32.7791,32.7959,26800.0
2010-12-09 14:30:00,39.11,39.11,39.06,39.1,46600.0,32.7875,32.7875,32.7456,32.7791,46600.0
2010-12-09 14:40:00,39.1,39.15,39.1,39.12,59000.0,32.7791,32.821,32.7791,32.7959,59000.0
2010-12-09 14:50:00,39.11,39.13,39.09,39.1,50600.0,32.7875,32.8042,32.7707,32.7791,50600.0
2010-12-09 15:00:00,39.1,39.1,39.02,39.05,86400.0,32.7791,32.7791,32.712,32.7372,86400.0
2010-12-09 15:10:00,39.06,39.06,39.0,39.02,61800.0,32.7456,32.7456,32.6953,32.712,61800.0
2010-12-09 15:20:00,39.02,39.04,39.01,39.02,61800.0,32.712,32.7288,32.7036,32.712,61800.0
2010-12-09 15:30:00,39.02,39.04,39.02,39.02,66400.0,32.712,32.7288,32.712,32.712,66400.0
2010-12-09 15:40:00,39.02,39.09,39.02,39.05,151200.0,32.712,32.7707,32.712,32.7372,151200.0
2010-12-09 15:50:00,39.05,39.12,39.04,39.12,228400.0,32.7372,32.7959,32.7288,32.7959,228400.0
2010-12-10 09:30:00,39.12,39.29,39.0,39.13,67600.0,32.7959,32.9384,32.6953,32.8042,67600.0
2010-12-10 09:40:00,39.13,39.15,38.92,38.93,26800.0,32.8042,32.821,32.6282,32.6366,26800.0
2010-12-10 09:50:00,38.93,38.96,38.88,38.88,25800.0,32.6366,32.6617,32.5947,32.5947,25800.0
2010-12-10 10:00:00,38.88,38.88,38.77,38.79,37600.0,32.5947,32.5947,32.5024,32.5192,37600.0
2010-12-10 10:10:00,38.79,38.81,38.7,38.75,120600.0,32.5192,32.536,32.4438,32.4857,120600.0
2010-12-10 10:20:00,38.76,38.85,38.75,38.85,27000.0,32.4941,32.5695,32.4857,32.5695,27000.0
2010-12-10 10:30:00,38.84,38.85,38.77,38.79,19000.0,32.5611,32.5695,32.5024,32.5192,19000.0
2010-12-10 10:40:00,38.77,38.81,38.76,38.8,18400.0,32.5024,32.536,32.4941,32.5276,18400.0
2010-12-10 10:50:00,38.81,38.92,38.8,38.89,23400.0,32.536,32.6282,32.5276,32.603,23400.0
2010-12-10 11:00:00,38.87,38.88,38.83,38.84,17400.0,32.5863,32.5947,32.5527,32.5611,17400.0
2010-12-10 11:10:00,38.85,38.89,38.8,38.81,33000.0,32.5695,32.603,32.5276,32.536,33000.0
2010-12-10 11:20:00,38.81,38.85,38.81,38.83,15000.0,32.536,32.5695,32.536,32.5527,15000.0
2010-12-10 11:30:00,38.83,38.84,38.82,38.82,16000.0,32.5527,32.5611,32.5444,32.5444,16000.0
2010-12-10 11:40:00,38.83,38.86,38.83,38.84,23000.0,32.5527,32.5779,32.5527,32.5611,23000.0
2010-12-10 11:50:00,38.85,38.88,38.83,38.87,19600.0,32.5695,32.5947,32.5527,32.5863,19600.0
2010-12-10 12:00:00,38.87,38.91,38.85,38.91,14800.0,32.5863,32.6198,32.5695,32.6198,14800.0
2010-12-10 12:10:00,38.92,38.93,38.88,38.91,16200.0,32.6282,32.6366,32.5947,32.6198,16200.0
2010-12-10 12:20:00,38.91,38.94,38.89,38.92,13200.0,32.6198,32.645,32.603,32.6282,13200.0
2010-12-10 12:30:00,38.93,38.96,38.91,38.96,12800.0,32.6366,32.6617,32.6198,32.6617,12800.0
2010-12-10 12:40:00,38.96,39.01,38.96,38.99,22200.0,32.6617,32.7036,32.6617,32.6869,22200.0
2010-12-10 12:50:00,38.99,39.02,38.99,38.99,23200.0,32.6869,32.712,32.6869,32.6869,23200.0
2010-12-10 13:00:00,39.0,39.05,39.0,39.05,59800.0,32.6953,32.7372,32.6953,32.7372,59800.0
2010-12-10 13:10:00,39.07,39.13,39.07,39.08,11200.0,32.7539,32.8042,32.7539,32.7623,11200.0
2010-12-10 13:20:00,39.09,39.11,39.07,39.08,15800.0,32.7707,32.7875,32.7539,32.7623,15800.0
2010-12-10 13:30:00,39.08,39.1,39.08,39.1,13800.0,32.7623,32.7791,32.7623,32.7791,13800.0
2010-12-10 13:40:00,39.08,39.08,39.04,39.05,14400.0,32.7623,32.7623,32.7288,32.7372,14400.0
2010-12-10 13:50:00,39.06,39.1,39.04,39.1,20800.0,32.7456,32.7791,32.7288,32.7791,20800.0
2010-12-10 14:00:00,39.09,39.1,39.05,39.07,18800.0,32.7707,32.7791,32.7372,32.7539,18800.0
2010-12-10 14:10:00,39.06,39.09,39.03,39.04,16400.0,32.7456,32.7707,32.7204,32.7288,16400.0
2010-12-10 14:20:00,39.04,39.04,38.98,38.98,26000.0,32.7288,32.7288,32.6785,32.6785,26000.0
2010-12-10 14:30:00,38.98,39.07,38.98,39.06,21800.0,32.6785,32.7539,32.6785,32.7456,21800.0
2010-12-10 14:40:00,39.06,39.12,39.03,39.12,47400.0,32.7456,32.7959,32.7204,32.7959,47400.0
2010-12-10 14:50:00,39.12,39.17,39.12,39.16,30000.0,32.7959,32.8378,32.7959,32.8294,30000.0
2010-12-10 15:00:00,39.15,39.17,39.1,39.13,27200.0,32.821,32.8378,32.7791,32.8042,27200.0
2010-12-10 15:10:00,39.13,39.13,39.04,39.06,30000.0,32.8042,32.8042,32.7288,32.7456,30000.0
2010-12-10 15:20:00,39.06,39.11,39.04,39.11,41600.0,32.7456,32.7875,32.7288,32.7875,41600.0
2010-12-10 15:30:00,39.11,39.12,39.04,39.08,46600.0,32.7875,32.7959,32.7288,32.7623,46600.0
2010-12-10 15:40:00,39.07,39.09,39.01,39.04,155400.0,32.7539,32.7707,32.7036,32.7288,155400.0
2010-12-10 15:50:00,39.04,39.12,39.02,39.06,343000.0,32.7288,32.7959,32.712,32.7456,343000.0
2010-12-13 09:30:00,39.09,39.09,38.77,38.9,88200.0,32.7707,32.7707,32.5024,32.6114,88200.0
2010-12-13 09:40:00,38.88,38.88,38.66,38.74,96000.0,32.5947,32.5947,32.4102,32.4773,96000.0
2010-12-13 09:50:00,38.73,38.76,38.6,38.65,113800.0,32.4689,32.4941,32.3599,32.4018,113800.0
2010-12-13 10:00:00,38.65,38.67,38.58,38.59,117000.0,32.4018,32.4186,32.3432,32.3515,117000.0
2010-12-13 10:10:00,38.58,38.6,38.42,38.42,129800.0,32.3432,32.3599,32.209,32.209,129800.0
2010-12-13 10:20:00,38.44,38.52,38.4,38.48,165600.0,32.2258,32.2928,32.1922,32.2593,165600.0
2010-12-13 10:30:00,38.48,38.48,38.4,38.44,106400.0,32.2593,32.2593,32.1922,32.2258,106400.0
2010-12-13 10:40:00,38.43,38.51,38.41,38.48,91000.0,32.2174,32.2845,32.2006,32.2593,91000.0
2010-12-13 10:50:00,38.47,38.5,38.42,38.43,79600.0,32.2509,32.2761,32.209,32.2174,79600.0
2010-12-13 11:00:00,38.43,38.46,38.4,38.45,93200.0,32.2174,32.2425,32.1922,32.2342,93200.0
2010-12-13 11:10:00,38.45,38.47,38.43,38.43,69000.0,32.2342,32.2509,32.2174,32.2174,69000.0
2010-12-13 11:20:00,38.43,38.43,38.28,38.29,133200.0,32.2174,32.2174,32.0916,32.1,133200.0
2010-12-13 11:30:00,38.29,38.3,38.16,38.21,137400.0,32.1,32.1084,31.991,32.033,137400.0
2010-12-13 11:40:00,38.2,38.26,38.19,38.24,64000.0,32.0246,32.0749,32.0162,32.0581,64000.0
2010-12-13 11:50:00,38.24,38.31,38.24,38.29,183600.0,32.0581,32.1168,32.0581,32.1,183600.0
2010-12-13 12:00:00,38.29,38.31,38.26,38.28,74800.0,32.1,32.1168,32.0749,32.0916,74800.0
2010-12-13 12:10:00,38.27,38.35,38.27,38.31,49400.0,32.0833,32.1503,32.0833,32.1168,49400.0
2010-12-13 12:20:00,38.31,38.4,38.27,38.38,81000.0,32.1168,32.1922,32.0833,32.1755,81000.0
2010-12-13 12:30:00,38.38,38.46,38.37,38.38,77200.0,32.1755,32.2425,32.1671,32.1755,77200.0
2010-12-13 12:40:00,38.38,38.41,38.37,38.41,60400.0,32.1755,32.2006,32.1671,32.2006,60400.0
2010-12-13 12:50:00,38.41,38.44,38.33,38.33,53600.0,32.2006,32.2258,32.1336,32.1336,53600.0
2010-12-13 13:00:00,38.33,38.33,38.27,38.31,89600.0,32.1336,32.1336,32.0833,32.1168,89600.0
2010-12-13 13:10:00,38.31,38.36,38.31,38.35,52000.0,32.1168,32.1587,32.1168,32.1503,52000.0
2010-12-13 13:20:00,38.35,38.35,38.24,38.28,78600.0,32.1503,32.1503,32.0581,32.0916,78600.0
2010-12-13 13:30:00,38.29,38.29,38.2,38.22,82600.0,32.1,32.1,32.0246,32.0413,82600.0
2010-12-13 13:40:00,38.22,38.31,38.21,38.31,99600.0,32.0413,32.1168,32.033,32.1168,99600.0
2010-12-13 13:50:00,38.31,38.31,38.27,38.27,68200.0,32.1168,32.1168,32.0833,32.0833,68200.0
2010-12-13 14:00:00,38.27,38.38,38.27,38.36,94000.0,32.0833,32.1755,32.0833,32.1587,94000.0
2010-12-13 14:10:00,38.36,38.41,38.35,38.41,72200.0,32.1587,32.2006,32.1503,32.2006,72200.0
2010-12-13 14:20:00,38.41,38.42,38.36,38.38,178400.0,32.2006,32.209,32.1587,32.1755,178400.0
2010-12-13 14:30:00,38.38,38.39,38.37,38.37,114400.0,32.1755,32.1839,32.1671,32.1671,114400.0
2010-12-13 14:40:00,38.37,38.38,38.37,38.38,75200.0,32.1671,32.1755,32.1671,32.1755,75200.0
2010-12-13 14:50:00,38.38,38.42,38.38,38.42,103800.0,32.1755,32.209,32.1755,32.209,103800.0
2010-12-13 15:00:00,38.43,38.49,38.4,38.4,108600.0,32.2174,32.2677,32.1922,32.1922,108600.0
2010-12-13 15:10:00,38.41,38.45,38.37,38.41,123600.0,32.2006,32.2342,32.1671,32.2006,123600.0
2010-12-13 15:20:00,38.41,38.45,38.38,38.38,117000.0,32.2006,32.2342,32.1755,32.1755,117000.0
2010-12-13 15:30:00,38.38,38.41,38.34,38.4,160800.0,32.1755,32.2006,32.1419,32.1922,160800.0
2010-12-13 15:40:00,38.4,38.4,38.27,38.34,330200.0,32.1922,32.1922,32.0833,32.1419,330200.0
2010-12-13 15:50:00,38.34,38.38,38.3,38.38,569800.0,32.1419,32.1755,32.1084,32.1755,569800.0
2010-12-14 09:30:00,38.37,38.88,38.37,38.82,77800.0,32.1671,32.5947,32.1671,32.5444,77800.0
2010-12-14 09:40:00,38.85,38.95,38.73,38.87,90400.0,32.5695,32.6533,32.4689,32.5863,90400.0
2010-12-14 09:50:00,38.88,38.9,38.84,38.87,69400.0,32.5947,32.6114,32.5611,32.5863,69400.0
2010-12-14 10:00:00,38.88,39.13,38.87,39.12,98800.0,32.5947,32.8042,32.5863,32.7959,98800.0
2010-12-14 10:10:00,39.12,39.37,39.1,39.18,178200.0,32.7959,33.0054,32.7791,32.8462,178200.0
2010-12-14 10:20:00,39.18,39.35,39.17,39.34,85000.0,32.8462,32.9887,32.8378,32.9803,85000.0
2010-12-14 10:30:00,39.33,39.54,39.31,39.49,109600.0,32.9719,33.148,32.9551,33.106,109600.0
2010-12-14 10:40:00,39.49,39.62,39.49,39.6,112800.0,33.106,33.215,33.106,33.1983,112800.0
2010-12-14 10:50:00,39.6,39.72,39.36,39.46,243800.0,33.1983,33.2989,32.9971,33.0809,243800.0
2010-12-14 11:00:00,39.45,39.52,39.31,39.38,140400.0,33.0725,33.1312,32.9551,33.0138,140400.0
2010-12-14 11:10:00,39.38,39.52,39.37,39.38,69400.0,33.0138,33.1312,33.0054,33.0138,69400.0
2010-12-14 11:20:00,39.38,39.51,39.38,39.49,33600.0,33.0138,33.1228,33.0138,33.106,33600.0
2010-12-14 11:30:00,39.49,39.52,39.46,39.48,28000.0,33.106,33.1312,33.0809,33.0977,28000.0
2010-12-14 11:40:00,39.48,39.49,39.41,39.44,30600.0,33.0977,33.106,33.039,33.0641,30600.0
2010-12-14 11:50:00,39.44,39.45,39.4,39.4,22800.0,33.0641,33.0725,33.0306,33.0306,22800.0
2010-12-14 12:00:00,39.4,39.46,39.4,39.45,41200.0,33.0306,33.0809,33.0306,33.0725,41200.0
2010-12-14 12:10:00,39.45,39.59,39.45,39.49,48000.0,33.0725,33.1899,33.0725,33.106,48000.0
2010-12-14 12:20:00,39.49,39.49,39.43,39.46,39400.0,33.106,33.106,33.0557,33.0809,39400.0
2010-12-14 12:30:00,39.47,39.48,39.42,39.42,25000.0,33.0893,33.0977,33.0474,33.0474,25000.0
2010-12-14 12:40:00,39.43,39.47,39.42,39.46,25600.0,33.0557,33.0893,33.0474,33.0809,25600.0
2010-12-14 12:50:00,39.46,39.52,39.45,39.45,19800.0,33.0809,33.1312,33.0725,33.0725,19800.0
2010-12-14 13:00:00,39.44,39.52,39.43,39.51,35800.0,33.0641,33.1312,33.0557,33.1228,35800.0
2010-12-14 13:10:00,39.51,39.52,39.44,39.46,23000.0,33.1228,33.1312,33.0641,33.0809,23000.0
2010-12-14 13:20:00,39.46,39.46,39.43,39.43,20600.0,33.0809,33.0809,33.0557,33.0557,20600.0
2010-12-14 13:30:00,39.44,39.45,39.43,39.43,19800.0,33.0641,33.0725,33.0557,33.0557,19800.0
2010-12-14 13:40:00,39.43,39.45,39.41,39.45,27400.0,33.0557,33.0725,33.039,33.0725,27400.0
2010-12-14 13:50:00,39.44,39.44,39.42,39.42,27800.0,33.0641,33.0641,33.0474,33.0474,27800.0
2010-12-14 14:00:00,39.42,39.43,39.39,39.43,38800.0,33.0474,33.0557,33.0222,33.0557,38800.0
2010-12-14 14:10:00,39.43,39.49,39.41,39.49,54400.0,33.0557,33.106,33.039,33.106,54400.0
2010-12-14 14:20:00,39.49,39.54,39.42,39.45,35600.0,33.106,33.148,33.0474,33.0725,35600.0
2010-12-14 14:30:00,39.44,39.49,39.43,39.43,39600.0,33.0641,33.106,33.0557,33.0557,39600.0
2010-12-14 14:40:00,39.43,39.46,39.38,39.43,70000.0,33.0557,33.0809,33.0138,33.0557,70000.0
2010-12-14 14:50:00,39.44,39.46,39.42,39.46,46800.0,33.0641,33.0809,33.0474,33.0809,46800.0
2010-12-14 15:00:00,39.46,39.47,39.42,39.43,56400.0,33.0809,33.0893,33.0474,33.0557,56400.0
2010-12-14 15:10:00,39.44,39.46,39.41,39.43,96400.0,33.0641,33.0809,33.039,33.0557,96400.0
2010-12-14 15:20:00,39.43,39.53,39.42,39.48,107600.0,33.0557,33.1396,33.0474,33.0977,107600.0
2010-12-14 15:30:00,39.48,39.51,39.38,39.47,199200.0,33.0977,33.1228,33.0138,33.0893,199200.0
2010-12-14 15:40:00,39.47,39.49,39.37,39.38,228200.0,33.0893,33.106,33.0054,33.0138,228200.0
2010-12-14 15:50:00,39.39,39.48,39.38,39.45,225600.0,33.0222,33.0977,33.0138,33.0725,225600.0
2010-12-15 09:30:00,39.32,39.45,39.29,39.35,31000.0,32.9635,33.0725,32.9384,32.9887,31000.0
2010-12-15 09:40:00,39.35,39.38,39.17,39.2,90200.0,32.9887,33.0138,32.8378,32.8629,90200.0
2010-12-15 09:50:00,39.23,39.29,39.18,39.26,35200.0,32.8881,32.9384,32.8462,32.9132,35200.0
2010-12-15 10:00:00,39.28,39.41,39.24,39.39,36200.0,32.93,33.039,32.8965,33.0222,36200.0
2010-12-15 10:10:00,39.38,39.4,39.32,39.33,37000.0,33.0138,33.0306,32.9635,32.9719,37000.0
2010-12-15 10:20:00,39.34,39.47,39.33,39.47,48400.0,32.9803,33.0893,32.9719,33.0893,48400.0
2010-12-15 10:30:00,39.48,39.49,39.38,39.38,37000.0,33.0977,33.106,33.0138,33.0138,37000.0
2010-12-15 10:40:00,39.36,39.43,39.35,39.38,26800.0,32.9971,33.0557,32.9887,33.0138,26800.0
2010-12-15 10:50:00,39.37,39.37,39.33,39.37,20800.0,33.0054,33.0054,32.9719,33.0054,20800.0
2010-12-15 11:00:00,39.34,39.43,39.34,39.42,18400.0,32.9803,33.0557,32.9803,33.0474,18400.0
2010-12-15 11:10:00,39.4,39.4,39.24,39.34,14000.0,33.0306,33.0306,32.8965,32.9803,14000.0
2010-12-15 11:20:00,39.34,39.37,39.3,39.31,19600.0,32.9803,33.0054,32.9468,32.9551,19600.0
2010-12-15 11:30:00,39.32,39.37,39.31,39.35,16800.0,32.9635,33.0054,32.9551,32.9887,16800.0
2010-12-15 11:40:00,39.34,39.38,39.32,39.33,20000.0,32.9803,33.0138,32.9635,32.9719,20000.0
2010-12-15 11:50:00,39.32,39.37,39.32,39.34,17600.0,32.9635,33.0054,32.9635,32.9803,17600.0
2010-12-15 12:00:00,39.35,39.35,39.29,39.31,13000.0,32.9887,32.9887,32.9384,32.9551,13000.0
2010-12-15 12:10:00,39.31,39.31,39.21,39.23,12600.0,32.9551,32.9551,32.8713,32.8881,12600.0
2010-12-15 12:20:00,39.23,39.31,39.23,39.3,24000.0,32.8881,32.9551,32.8881,32.9468,24000.0
2010-12-15 12:30:00,39.31,39.35,39.3,39.33,35000.0,32.9551,32.9887,32.9468,32.9719,35000.0
2010-12-15 12:40:00,39.33,39.33,39.23,39.26,20800.0,32.9719,32.9719,32.8881,32.9132,20800.0
2010-12-15 12:50:00,39.24,39.3,39.23,39.26,52000.0,32.8965,32.9468,32.8881,32.9132,52000.0
2010-12-15 13:00:00,39.27,39.27,39.23,39.27,20200.0,32.9216,32.9216,32.8881,32.9216,20200.0
2010-12-15 13:10:00,39.26,39.27,39.24,39.25,19800.0,32.9132,32.9216,32.8965,32.9048,19800.0
2010-12-15 13:20:00,39.25,39.31,39.25,39.31,16200.0,32.9048,32.9551,32.9048,32.9551,16200.0
2010-12-15 13:30:00,39.3,39.3,39.25,39.29,15800.0,32.9468,32.9468,32.9048,32.9384,15800.0
2010-12-15 13:40:00,39.29,39.3,39.26,39.3,24200.0,32.9384,32.9468,32.9132,32.9468,24200.0
2010-12-15 13:50:00,39.3,39.31,39.28,39.3,11400.0,32.9468,32.9551,32.93,32.9468,11400.0
2010-12-15 14:00:00,39.3,39.32,39.25,39.27,17200.0,32.9468,32.9635,32.9048,32.9216,17200.0
2010-12-15 14:10:00,39.26,39.28,39.25,39.25,36800.0,32.9132,32.93,32.9048,32.9048,36800.0
2010-12-15 14:20:00,39.25,39.27,39.25,39.25,36800.0,32.9048,32.9216,32.9048,32.9048,36800.0
2010-12-15 14:30:00,39.25,39.31,39.24,39.29,77600.0,32.9048,32.9551,32.8965,32.9384,77600.0
2010-12-15 14:40:00,39.3,39.33,39.26,39.31,46400.0,32.9468,32.9719,32.9132,32.9551,46400.0
2010-12-15 14:50:00,39.31,39.31,39.25,39.27,64400.0,32.9551,32.9551,32.9048,32.9216,64400.0
2010-12-15 15:00:00,39.3,39.33,39.26,39.26,90800.0,32.9468,32.9719,32.9132,32.9132,90800.0
2010-12-15 15:10:00,39.26,39.29,39.23,39.25,52400.0,32.9132,32.9384,32.8881,32.9048,52400.0
2010-12-15 15:20:00,39.25,39.33,39.24,39.28,61000.0,32.9048,32.9719,32.8965,32.93,61000.0
2010-12-15 15:30:00,39.28,39.31,39.24,39.28,87400.0,32.93,32.9551,32.8965,32.93,87400.0
2010-12-15 15:40:00,39.28,39.3,39.19,39.22,69000.0,32.93,32.9468,32.8545,32.8797,69000.0
2010-12-15 15:50:00,39.22,39.24,39.13,39.22,130200.0,32.8797,32.8965,32.8042,32.8797,130200.0
2010-12-16 09:30:00,39.24,39.27,39.1,39.16,23000.0,32.8965,32.9216,32.7791,32.8294,23000.0
2010-12-16 09:40:00,39.1,39.17,39.1,39.1,12600.0,32.7791,32.8378,32.7791,32.7791,12600.0
2010-12-16 09:50:00,39.1,39.11,38.83,38.83,41200.0,32.7791,32.7875,32.5527,32.5527,41200.0
2010-12-16 10:00:00,38.83,38.94,38.82,38.92,115400.0,32.5527,32.645,32.5444,32.6282,115400.0
2010-12-16 10:10:00,38.93,39.01,38.92,38.92,41000.0,32.6366,32.7036,32.6282,32.6282,41000.0
2010-12-16 10:20:00,38.93,39.02,38.93,39.02,17600.0,32.6366,32.712,32.6366,32.712,17600.0
2010-12-16 10:30:00,39.01,39.02,38.96,38.98,22600.0,32.7036,32.712,32.6617,32.6785,22600.0
2010-12-16 10:40:00,38.99,39.02,38.96,39.02,25200.0,32.6869,32.712,32.6617,32.712,25200.0
2010-12-16 10:50:00,39.02,39.02,38.93,38.99,48600.0,32.712,32.712,32.6366,32.6869,48600.0
2010-12-16 11:00:00,39.0,39.02,38.97,38.97,10400.0,32.6953,32.712,32.6701,32.6701,10400.0
2010-12-16 11:10:00,38.98,39.09,38.98,39.07,31400.0,32.6785,32.7707,32.6785,32.7539,31400.0
2010-12-16 11:20:00,39.08,39.1,39.0,39.1,25000.0,32.7623,32.7791,32.6953,32.7791,25000.0
2010-12-16 11:30:00,39.1,39.17,39.1,39.1,31200.0,32.7791,32.8378,32.7791,32.7791,31200.0
2010-12-16 11:40:00,39.11,39.13,39.07,39.07,25200.0,32.7875,32.8042,32.7539,32.7539,25200.0
2010-12-16 11:50:00,39.07,39.15,39.07,39.14,19800.0,32.7539,32.821,32.7539,32.8126,19800.0
2010-12-16 12:00:00,39.13,39.13,39.06,39.06,13800.0,32.8042,32.8042,32.7456,32.7456,13800.0
2010-12-16 12:10:00,39.08,39.08,39.02,39.02,9000.0,32.7623,32.7623,32.712,32.712,9000.0
2010-12-16 12:20:00,39.04,39.04,39.0,39.0,10600.0,32.7288,32.7288,32.6953,32.6953,10600.0
2010-12-16 12:30:00,39.03,39.03,39.0,39.0,8800.0,32.7204,32.7204,32.6953,32.6953,8800.0
2010-12-16 12:40:00,39.01,39.06,39.0,39.06,10600.0,32.7036,32.7456,32.6953,32.7456,10600.0
2010-12-16 12:50:00,39.06,39.12,39.04,39.08,12800.0,32.7456,32.7959,32.7288,32.7623,12800.0
2010-12-16 13:00:00,39.08,39.09,39.04,39.04,10000.0,32.7623,32.7707,32.7288,32.7288,10000.0
2010-12-16 13:10:00,39.04,39.07,39.01,39.01,24000.0,32.7288,32.7539,32.7036,32.7036,24000.0
2010-12-16 13:20:00,39.02,39.05,39.01,39.01,10400.0,32.712,32.7372,32.7036,32.7036,10400.0
2010-12-16 13:30:00,39.02,39.03,39.0,39.02,11200.0,32.712,32.7204,32.6953,32.712,11200.0
2010-12-16 13:40:00,39.02,39.09,39.02,39.09,13600.0,32.712,32.7707,32.712,32.7707,13600.0
2010-12-16 13:50:00,39.1,39.1,39.06,39.08,35600.0,32.7791,32.7791,32.7456,32.7623,35600.0
2010-12-16 14:00:00,39.08,39.15,39.08,39.1,24600.0,32.7623,32.821,32.7623,32.7791,24600.0
2010-12-16 14:10:00,39.1,39.1,39.05,39.06,15400.0,32.7791,32.7791,32.7372,32.7456,15400.0
2010-12-16 14:20:00,39.05,39.06,39.02,39.02,33600.0,32.7372,32.7456,32.712,32.712,33600.0
2010-12-16 14:30:00,39.02,39.05,38.99,39.05,49400.0,32.712,32.7372,32.6869,32.7372,49400.0
2010-12-16 14:40:00,39.05,39.05,39.01,39.05,18000.0,32.7372,32.7372,32.7036,32.7372,18000.0
2010-12-16 14:50:00,39.05,39.05,39.0,39.02,19400.0,32.7372,32.7372,32.6953,32.712,19400.0
2010-12-16 15:00:00,39.02,39.12,39.02,39.12,30000.0,32.712,32.7959,32.712,32.7959,30000.0
2010-12-16 15:10:00,39.1,39.12,39.07,39.07,24200.0,32.7791,32.7959,32.7539,32.7539,24200.0
2010-12-16 15:20:00,39.06,39.08,39.02,39.06,28400.0,32.7456,32.7623,32.712,32.7456,28400.0
2010-12-16 15:30:00,39.06,39.16,39.06,39.15,43600.0,32.7456,32.8294,32.7456,32.821,43600.0
2010-12-16 15:40:00,39.15,39.16,39.08,39.1,58400.0,32.821,32.8294,32.7623,32.7791,58400.0
2010-12-16 15:50:00,39.1,39.18,39.07,39.15,95600.0,32.7791,32.8462,32.7539,32.821,95600.0
2010-12-17 09:30:00,39.09,39.48,39.09,39.31,297600.0,32.7707,33.0977,32.7707,32.9551,297600.0
2010-12-17 09:40:00,39.3,39.35,39.18,39.22,41200.0,32.9468,32.9887,32.8462,32.8797,41200.0
2010-12-17 09:50:00,39.21,39.26,39.15,39.15,21800.0,32.8713,32.9132,32.821,32.821,21800.0
2010-12-17 10:00:00,39.18,39.19,39.07,39.18,26200.0,32.8462,32.8545,32.7539,32.8462,26200.0
2010-12-17 10:10:00,39.18,39.3,39.18,39.23,16200.0,32.8462,32.9468,32.8462,32.8881,16200.0
2010-12-17 10:20:00,39.22,39.31,39.2,39.2,22800.0,32.8797,32.9551,32.8629,32.8629,22800.0
2010-12-17 10:30:00,39.2,39.25,39.16,39.23,42600.0,32.8629,32.9048,32.8294,32.8881,42600.0
2010-12-17 10:40:00,39.23,39.27,39.18,39.21,30800.0,32.8881,32.9216,32.8462,32.8713,30800.0
2010-12-17 10:50:00,39.21,39.31,39.2,39.31,24000.0,32.8713,32.9551,32.8629,32.9551,24000.0
2010-12-17 11:00:00,39.3,39.43,39.28,39.43,57600.0,32.9468,33.0557,32.93,33.0557,57600.0
2010-12-17 11:10:00,39.43,39.54,39.43,39.53,49600.0,33.0557,33.148,33.0557,33.1396,49600.0
2010-12-17 11:20:00,39.54,39.59,39.52,39.52,40000.0,33.148,33.1899,33.1312,33.1312,40000.0
2010-12-17 11:30:00,39.52,39.59,39.52,39.56,24400.0,33.1312,33.1899,33.1312,33.1647,24400.0
2010-12-17 11:40:00,39.58,39.59,39.5,39.51,12200.0,33.1815,33.1899,33.1144,33.1228,12200.0
2010-12-17 11:50:00,39.52,39.56,39.5,39.56,21200.0,33.1312,33.1647,33.1144,33.1647,21200.0
2010-12-17 12:00:00,39.56,39.57,39.52,39.52,16200.0,33.1647,33.1731,33.1312,33.1312,16200.0
2010-12-17 12:10:00,39.52,39.57,39.5,39.55,15200.0,33.1312,33.1731,33.1144,33.1563,15200.0
2010-12-17 12:20:00,39.55,39.56,39.52,39.56,13200.0,33.1563,33.1647,33.1312,33.1647,13200.0
2010-12-17 12:30:00,39.56,39.59,39.52,39.52,11200.0,33.1647,33.1899,33.1312,33.1312,11200.0
2010-12-17 12:40:00,39.52,39.53,39.5,39.5,9800.0,33.1312,33.1396,33.1144,33.1144,9800.0
2010-12-17 12:50:00,39.5,39.56,39.5,39.55,10400.0,33.1144,33.1647,33.1144,33.1563,10400.0
2010-12-17 13:00:00,39.55,39.56,39.52,39.56,16800.0,33.1563,33.1647,33.1312,33.1647,16800.0
2010-12-17 13:10:00,39.56,39.63,39.56,39.63,25400.0,33.1647,33.2234,33.1647,33.2234,25400.0
2010-12-17 13:20:00,39.64,39.65,39.63,39.65,24400.0,33.2318,33.2402,33.2234,33.2402,24400.0
2010-12-17 13:30:00,39.65,39.66,39.64,39.65,14600.0,33.2402,33.2486,33.2318,33.2402,14600.0
2010-12-17 13:40:00,39.64,39.68,39.62,39.67,18600.0,33.2318,33.2653,33.215,33.2569,18600.0
2010-12-17 13:50:00,39.67,39.68,39.66,39.66,26800.0,33.2569,33.2653,33.2486,33.2486,26800.0
2010-12-17 14:00:00,39.66,39.68,39.65,39.68,21600.0,33.2486,33.2653,33.2402,33.2653,21600.0
2010-12-17 14:10:00,39.67,39.7,39.59,39.6,36800.0,33.2569,33.2821,33.1899,33.1983,36800.0
2010-12-17 14:20:00,39.6,39.63,39.55,39.59,55400.0,33.1983,33.2234,33.1563,33.1899,55400.0
2010-12-17 14:30:00,39.6,39.6,39.55,39.56,26800.0,33.1983,33.1983,33.1563,33.1647,26800.0
2010-12-17 14:40:00,39.56,39.63,39.56,39.63,29000.0,33.1647,33.2234,33.1647,33.2234,29000.0
2010-12-17 14:50:00,39.63,39.7,39.6,39.68,78200.0,33.2234,33.2821,33.1983,33.2653,78200.0
2010-12-17 15:00:00,39.68,39.7,39.67,39.69,46200.0,33.2653,33.2821,33.2569,33.2737,46200.0
2010-12-17 15:10:00,39.69,39.69,39.64,39.65,45200.0,33.2737,33.2737,33.2318,33.2402,45200.0
2010-12-17 15:20:00,39.65,39.7,39.65,39.68,62800.0,33.2402,33.2821,33.2402,33.2653,62800.0
2010-12-17 15:30:00,39.67,39.7,39.62,39.62,64000.0,33.2569,33.2821,33.215,33.215,64000.0
2010-12-17 15:40:00,39.62,39.68,39.6,39.66,80600.0,33.215,33.2653,33.1983,33.2486,80600.0
2010-12-17 15:50:00,39.66,39.72,39.63,39.67,130400.0,33.2486,33.2989,33.2234,33.2569,130400.0
2010-12-20 09:30:00,39.65,39.75,39.58,39.67,30800.0,33.2402,33.324,33.1815,33.2569,30800.0
2010-12-20 09:40:00,39.65,39.7,39.61,39.68,22400.0,33.2402,33.2821,33.2066,33.2653,22400.0
2010-12-20 09:50:00,39.68,39.71,39.5,39.5,15400.0,33.2653,33.2905,33.1144,33.1144,15400.0
2010-12-20 10:00:00,39.52,39.59,39.52,39.55,13200.0,33.1312,33.1899,33.1312,33.1563,13200.0
2010-12-20 10:10:00,39.56,39.57,39.37,39.41,20000.0,33.1647,33.1731,33.0054,33.039,20000.0
2010-12-20 10:20:00,39.4,39.44,39.35,39.37,10600.0,33.0306,33.0641,32.9887,33.0054,10600.0
2010-12-20 10:30:00,39.36,39.39,39.34,39.37,15800.0,32.9971,33.0222,32.9803,33.0054,15800.0
2010-12-20 10:40:00,39.37,39.44,39.34,39.44,9000.0,33.0054,33.0641,32.9803,33.0641,9000.0
2010-12-20 10:50:00,39.43,39.43,39.35,39.36,14000.0,33.0557,33.0557,32.9887,32.9971,14000.0
2010-12-20 11:00:00,39.36,39.41,39.35,39.37,20200.0,32.9971,33.039,32.9887,33.0054,20200.0
2010-12-20 11:10:00,39.37,39.41,39.33,39.35,13800.0,33.0054,33.039,32.9719,32.9887,13800.0
2010-12-20 11:20:00,39.35,39.35,39.24,39.33,67800.0,32.9887,32.9887,32.8965,32.9719,67800.0
2010-12-20 11:30:00,39.33,39.36,39.31,39.32,12600.0,32.9719,32.9971,32.9551,32.9635,12600.0
2010-12-20 11:40:00,39.32,39.36,39.3,39.36,13200.0,32.9635,32.9971,32.9468,32.9971,13200.0
2010-12-20 11:50:00,39.36,39.37,39.33,39.35,12600.0,32.9971,33.0054,32.9719,32.9887,12600.0
2010-12-20 12:00:00,39.37,39.41,39.37,39.38,20800.0,33.0054,33.039,33.0054,33.0138,20800.0
2010-12-20 12:10:00,39.39,39.45,39.38,39.45,29400.0,33.0222,33.0725,33.0138,33.0725,29400.0
2010-12-20 12:20:00,39.45,39.46,39.42,39.44,17800.0,33.0725,33.0809,33.0474,33.0641,17800.0
2010-12-20 12:30:00,39.45,39.47,39.41,39.46,15600.0,33.0725,33.0893,33.039,33.0809,15600.0
2010-12-20 12:40:00,39.45,39.51,39.45,39.48,44600.0,33.0725,33.1228,33.0725,33.0977,44600.0
2010-12-20 12:50:00,39.48,39.52,39.48,39.51,13800.0,33.0977,33.1312,33.0977,33.1228,13800.0
2010-12-20 13:00:00,39.51,39.52,39.48,39.51,28800.0,33.1228,33.1312,33.0977,33.1228,28800.0
2010-12-20 13:10:00,39.51,39.53,39.48,39.49,23200.0,33.1228,33.1396,33.0977,33.106,23200.0
2010-12-20 13:20:00,39.49,39.49,39.41,39.42,44200.0,33.106,33.106,33.039,33.0474,44200.0
2010-12-20 13:30:00,39.44,39.47,39.43,39.45,8600.0,33.0641,33.0893,33.0557,33.0725,8600.0
2010-12-20 13:40:00,39.45,39.48,39.45,39.47,8600.0,33.0725,33.0977,33.0725,33.0893,8600.0
2010-12-20 13:50:00,39.46,39.46,39.38,39.4,43400.0,33.0809,33.0809,33.0138,33.0306,43400.0
2010-12-20 14:00:00,39.4,39.49,39.4,39.49,29800.0,33.0306,33.106,33.0306,33.106,29800.0
2010-12-20 14:10:00,39.49,39.52,39.49,39.52,21600.0,33.106,33.1312,33.106,33.1312,21600.0
2010-12-20 14:20:00,39.52,39.56,39.51,39.51,25600.0,33.1312,33.1647,33.1228,33.1228,25600.0
2010-12-20 14:30:00,39.52,39.52,39.49,39.51,24200.0,33.1312,33.1312,33.106,33.1228,24200.0
2010-12-20 14:40:00,39.51,39.53,39.5,39.5,12200.0,33.1228,33.1396,33.1144,33.1144,12200.0
2010-12-20 14:50:00,39.51,39.57,39.51,39.56,17800.0,33.1228,33.1731,33.1228,33.1647,17800.0
2010-12-20 15:00:00,39.57,39.58,39.52,39.53,27000.0,33.1731,33.1815,33.1312,33.1396,27000.0
2010-12-20 15:10:00,39.52,39.55,39.5,39.5,16800.0,33.1312,33.1563,33.1144,33.1144,16800.0
2010-12-20 15:20:00,39.51,39.55,39.51,39.52,28200.0,33.1228,33.1563,33.1228,33.1312,28200.0
2010-12-20 15:30:00,39.52,39.59,39.51,39.57,38200.0,33.1312,33.1899,33.1228,33.1731,38200.0
2010-12-20 15:40:00,39.56,39.58,39.48,39.48,114800.0,33.1647,33.1815,33.0977,33.0977,114800.0
2010-12-20 15:50:00,39.48,39.55,39.45,39.53,232200.0,33.0977,33.1563,33.0725,33.1396,232200.0
2010-12-21 09:30:00,39.79,40.06,39.76,39.92,94600.0,33.3575,33.5839,33.3324,33.4665,94600.0
2010-12-21 09:40:00,39.88,39.92,39.87,39.91,39400.0,33.433,33.4665,33.4246,33.4581,39400.0
2010-12-21 09:50:00,39.91,39.95,39.87,39.87,54600.0,33.4581,33.4917,33.4246,33.4246,54600.0
2010-12-21 10:00:00,39.87,39.89,39.8,39.83,42400.0,33.4246,33.4414,33.3659,33.3911,42400.0
2010-12-21 10:10:00,39.82,39.83,39.76,39.76,43000.0,33.3827,33.3911,33.3324,33.3324,43000.0
2010-12-21 10:20:00,39.76,39.8,39.73,39.74,36000.0,33.3324,33.3659,33.3072,33.3156,36000.0
2010-12-21 10:30:00,39.72,39.76,39.68,39.72,49400.0,33.2989,33.3324,33.2653,33.2989,49400.0
2010-12-21 10:40:00,39.7,39.73,39.69,39.72,37000.0,33.2821,33.3072,33.2737,33.2989,37000.0
2010-12-21 10:50:00,39.72,39.73,39.69,39.71,31000.0,33.2989,33.3072,33.2737,33.2905,31000.0
2010-12-21 11:00:00,39.71,39.73,39.68,39.69,15400.0,33.2905,33.3072,33.2653,33.2737,15400.0
2010-12-21 11:10:00,39.69,39.69,39.65,39.66,23800.0,33.2737,33.2737,33.2402,33.2486,23800.0
2010-12-21 11:20:00,39.66,39.73,39.65,39.73,24800.0,33.2486,33.3072,33.2402,33.3072,24800.0
2010-12-21 11:30:00,39.73,39.73,39.7,39.71,46000.0,33.3072,33.3072,33.2821,33.2905,46000.0
2010-12-21 11:40:00,39.72,39.73,39.71,39.72,11800.0,33.2989,33.3072,33.2905,33.2989,11800.0
2010-12-21 11:50:00,39.73,39.79,39.71,39.77,18800.0,33.3072,33.3575,33.2905,33.3408,18800.0
2010-12-21 12:00:00,39.77,39.78,39.76,39.78,13600.0,33.3408,33.3492,33.3324,33.3492,13600.0
2010-12-21 12:10:00,39.78,39.79,39.74,39.74,9200.0,33.3492,33.3575,33.3156,33.3156,9200.0
2010-12-21 12:20:00,39.74,39.77,39.74,39.77,6800.0,33.3156,33.3408,33.3156,33.3408,6800.0
2010-12-21 12:30:00,39.76,39.76,39.73,39.75,15200.0,33.3324,33.3324,33.3072,33.324,15200.0
2010-12-21 12:40:00,39.76,39.79,39.76,39.76,12200.0,33.3324,33.3575,33.3324,33.3324,12200.0
2010-12-21 12:50:00,39.76,39.8,39.76,39.8,10400.0,33.3324,33.3659,33.3324,33.3659,10400.0
2010-12-21 13:00:00,39.8,39.8,39.78,39.8,6000.0,33.3659,33.3659,33.3492,33.3659,6000.0
2010-12-21 13:10:00,39.8,39.83,39.77,39.82,13600.0,33.3659,33.3911,33.3408,33.3827,13600.0
2010-12-21 13:20:00,39.82,39.82,39.79,39.79,8600.0,33.3827,33.3827,33.3575,33.3575,8600.0
2010-12-21 13:30:00,39.79,39.83,39.78,39.8,13400.0,33.3575,33.3911,33.3492,33.3659,13400.0
2010-12-21 13:40:00,39.8,39.81,39.78,39.8,16600.0,33.3659,33.3743,33.3492,33.3659,16600.0
2010-12-21 13:50:00,39.8,39.83,39.78,39.81,17600.0,33.3659,33.3911,33.3492,33.3743,17600.0
2010-12-21 14:00:00,39.8,39.82,39.8,39.82,30400.0,33.3659,33.3827,33.3659,33.3827,30400.0
2010-12-21 14:10:00,39.82,39.83,39.78,39.82,32200.0,33.3827,33.3911,33.3492,33.3827,32200.0
2010-12-21 14:20:00,39.82,39.88,39.82,39.88,18200.0,33.3827,33.433,33.3827,33.433,18200.0
2010-12-21 14:30:00,39.88,39.93,39.87,39.92,25800.0,33.433,33.4749,33.4246,33.4665,25800.0
2010-12-21 14:40:00,39.91,39.92,39.9,39.91,17600.0,33.4581,33.4665,33.4498,33.4581,17600.0
2010-12-21 14:50:00,39.91,39.93,39.9,39.93,22000.0,33.4581,33.4749,33.4498,33.4749,22000.0
2010-12-21 15:00:00,39.92,39.96,39.91,39.95,41200.0,33.4665,33.5001,33.4581,33.4917,41200.0
2010-12-21 15:10:00,39.95,40.0,39.95,39.99,79400.0,33.4917,33.5336,33.4917,33.5252,79400.0
2010-12-21 15:20:00,40.0,40.02,40.0,40.02,60800.0,33.5336,33.5504,33.5336,33.5504,60800.0
2010-12-21 15:30:00,40.01,40.08,40.0,40.06,131200.0,33.542,33.6007,33.5336,33.5839,131200.0
2010-12-21 15:40:00,40.05,40.05,40.0,40.03,80200.0,33.5755,33.5755,33.5336,33.5587,80200.0
2010-12-21 15:50:00,40.02,40.07,39.99,40.05,176000.0,33.5504,33.5923,33.5252,33.5755,176000.0
2010-12-22 09:30:00,40.03,40.07,39.91,39.98,21400.0,33.5587,33.5923,33.4581,33.5168,21400.0
2010-12-22 09:40:00,39.99,39.99,39.91,39.96,18600.0,33.5252,33.5252,33.4581,33.5001,18600.0
2010-12-22 09:50:00,39.96,40.01,39.93,40.01,42800.0,33.5001,33.542,33.4749,33.542,42800.0
2010-12-22 10:00:00,40.0,40.0,39.95,40.0,10200.0,33.5336,33.5336,33.4917,33.5336,10200.0
2010-12-22 10:10:00,40.0,40.02,39.95,39.97,27400.0,33.5336,33.5504,33.4917,33.5084,27400.0
2010-12-22 10:20:00,39.95,39.98,39.9,39.94,22200.0,33.4917,33.5168,33.4498,33.4833,22200.0
2010-12-22 10:30:00,39.96,39.96,39.85,39.87,19600.0,33.5001,33.5001,33.4078,33.4246,19600.0
2010-12-22 10:40:00,39.88,39.9,39.87,39.9,13200.0,33.433,33.4498,33.4246,33.4498,13200.0
2010-12-22 10:50:00,39.88,39.93,39.88,39.91,8000.0,33.433,33.4749,33.433,33.4581,8000.0
2010-12-22 11:00:00,39.91,39.91,39.86,39.9,17600.0,33.4581,33.4581,33.4162,33.4498,17600.0
2010-12-22 11:10:00,39.91,39.91,39.87,39.87,13800.0,33.4581,33.4581,33.4246,33.4246,13800.0
2010-12-22 11:20:00,39.88,39.93,39.87,39.91,11800.0,33.433,33.4749,33.4246,33.4581,11800.0
2010-12-22 11:30:00,39.91,39.93,39.88,39.89,11200.0,33.4581,33.4749,33.433,33.4414,11200.0
2010-12-22 11:40:00,39.89,39.92,39.89,39.9,13800.0,33.4414,33.4665,33.4414,33.4498,13800.0
2010-12-22 11:50:00,39.9,39.94,39.9,39.91,22800.0,33.4498,33.4833,33.4498,33.4581,22800.0
2010-12-22 12:00:00,39.91,39.92,39.9,39.91,21400.0,33.4581,33.4665,33.4498,33.4581,21400.0
2010-12-22 12:10:00,39.9,39.91,39.9,39.91,10400.0,33.4498,33.4581,33.4498,33.4581,10400.0
2010-12-22 12:20:00,39.91,39.92,39.9,39.9,8800.0,33.4581,33.4665,33.4498,33.4498,8800.0
2010-12-22 12:30:00,39.91,40.01,39.9,39.93,48200.0,33.4581,33.542,33.4498,33.4749,48200.0
2010-12-22 12:40:00,39.93,39.93,39.89,39.91,9400.0,33.4749,33.4749,33.4414,33.4581,9400.0
2010-12-22 12:50:00,39.9,39.92,39.88,39.88,23600.0,33.4498,33.4665,33.433,33.433,23600.0
2010-12-22 13:00:00,39.88,39.9,39.8,39.9,54400.0,33.433,33.4498,33.3659,33.4498,54400.0
2010-12-22 13:10:00,39.9,39.9,39.84,39.85,38400.0,33.4498,33.4498,33.3995,33.4078,38400.0
2010-12-22 13:20:00,39.85,39.86,39.82,39.82,27200.0,33.4078,33.4162,33.3827,33.3827,27200.0
2010-12-22 13:30:00,39.82,39.84,39.73,39.76,55600.0,33.3827,33.3995,33.3072,33.3324,55600.0
2010-12-22 13:40:00,39.76,39.79,39.75,39.76,29200.0,33.3324,33.3575,33.324,33.3324,29200.0
2010-12-22 13:50:00,39.76,39.8,39.74,39.8,19800.0,33.3324,33.3659,33.3156,33.3659,19800.0
2010-12-22 14:00:00,39.8,39.82,39.77,39.79,18800.0,33.3659,33.3827,33.3408,33.3575,18800.0
2010-12-22 14:10:00,39.8,39.83,39.77,39.83,14400.0,33.3659,33.3911,33.3408,33.3911,14400.0
2010-12-22 14:20:00,39.83,39.84,39.81,39.81,11600.0,33.3911,33.3995,33.3743,33.3743,11600.0
2010-12-22 14:30:00,39.82,39.86,39.81,39.85,14400.0,33.3827,33.4162,33.3743,33.4078,14400.0
2010-12-22 14:40:00,39.87,39.87,39.81,39.83,10600.0,33.4246,33.4246,33.3743,33.3911,10600.0
2010-12-22 14:50:00,39.82,39.85,39.81,39.85,13800.0,33.3827,33.4078,33.3743,33.4078,13800.0
2010-12-22 15:00:00,39.85,39.87,39.84,39.87,21000.0,33.4078,33.4246,33.3995,33.4246,21000.0
2010-12-22 15:10:00,39.86,39.88,39.85,39.88,26000.0,33.4162,33.433,33.4078,33.433,26000.0
2010-12-22 15:20:00,39.88,39.93,39.87,39.87,24800.0,33.433,33.4749,33.4246,33.4246,24800.0
2010-12-22 15:30:00,39.87,39.88,39.84,39.88,27000.0,33.4246,33.433,33.3995,33.433,27000.0
2010-12-22 15:40:00,39.88,39.91,39.85,39.85,25800.0,33.433,33.4581,33.4078,33.4078,25800.0
2010-12-22 15:50:00,39.85,39.95,39.85,39.91,54200.0,33.4078,33.4917,33.4078,33.4581,54200.0
2010-12-23 09:30:00,39.77,40.12,39.73,40.0,63200.0,33.3408,33.6342,33.3072,33.5336,63200.0
2010-12-23 09:40:00,40.0,40.0,39.93,39.94,15800.0,33.5336,33.5336,33.4749,33.4833,15800.0
2010-12-23 09:50:00,39.93,39.96,39.88,39.88,16800.0,33.4749,33.5001,33.433,33.433,16800.0
2010-12-23 10:00:00,39.88,39.93,39.86,39.89,14400.0,33.433,33.4749,33.4162,33.4414,14400.0
2010-12-23 10:10:00,39.9,39.9,39.75,39.76,15400.0,33.4498,33.4498,33.324,33.3324,15400.0
2010-12-23 10:20:00,39.74,39.81,39.73,39.79,13800.0,33.3156,33.3743,33.3072,33.3575,13800.0
2010-12-23 10:30:00,39.78,39.79,39.76,39.77,18000.0,33.3492,33.3575,33.3324,33.3408,18000.0
2010-12-23 10:40:00,39.8,39.82,39.77,39.77,7200.0,33.3659,33.3827,33.3408,33.3408,7200.0
2010-12-23 10:50:00,39.77,39.8,39.76,39.77,13000.0,33.3408,33.3659,33.3324,33.3408,13000.0
2010-12-23 11:00:00,39.77,39.77,39.73,39.74,17400.0,33.3408,33.3408,33.3072,33.3156,17400.0
2010-12-23 11:10:00,39.75,39.82,39.74,39.81,7600.0,33.324,33.3827,33.3156,33.3743,7600.0
2010-12-23 11:20:00,39.81,39.81,39.74,39.77,11200.0,33.3743,33.3743,33.3156,33.3408,11200.0
2010-12-23 11:30:00,39.78,39.78,39.73,39.73,3400.0,33.3492,33.3492,33.3072,33.3072,3400.0
2010-12-23 11:40:00,39.74,39.77,39.74,39.77,11200.0,33.3156,33.3408,33.3156,33.3408,11200.0
2010-12-23 11:50:00,39.77,39.77,39.76,39.77,9800.0,33.3408,33.3408,33.3324,33.3408,9800.0
2010-12-23 12:00:00,39.76,39.79,39.73,39.76,19200.0,33.3324,33.3575,33.3072,33.3324,19200.0
2010-12-23 12:10:00,39.77,39.77,39.76,39.76,5200.0,33.3408,33.3408,33.3324,33.3324,5200.0
2010-12-23 12:20:00,39.76,39.83,39.76,39.83,13400.0,33.3324,33.3911,33.3324,33.3911,13400.0
2010-12-23 12:30:00,39.81,39.83,39.8,39.83,5200.0,33.3743,33.3911,33.3659,33.3911,5200.0
2010-12-23 12:40:00,39.83,39.85,39.82,39.82,5800.0,33.3911,33.4078,33.3827,33.3827,5800.0
2010-12-23 12:50:00,39.82,39.83,39.82,39.83,4600.0,33.3827,33.3911,33.3827,33.3911,4600.0
2010-12-23 13:00:00,39.83,39.87,39.82,39.85,18600.0,33.3911,33.4246,33.3827,33.4078,18600.0
2010-12-23 13:10:00,39.85,39.92,39.85,39.91,22600.0,33.4078,33.4665,33.4078,33.4581,22600.0
2010-12-23 13:20:00,39.91,39.91,39.88,39.89,9600.0,33.4581,33.4581,33.433,33.4414,9600.0
2010-12-23 13:30:00,39.88,39.88,39.86,39.87,10000.0,33.433,33.433,33.4162,33.4246,10000.0
2010-12-23 13:40:00,39.87,39.88,39.87,39.88,6200.0,33.4246,33.433,33.4246,33.433,6200.0
2010-12-23 13:50:00,39.89,39.89,39.88,39.88,5400.0,33.4414,33.4414,33.433,33.433,5400.0
2010-12-23 14:00:00,39.88,39.89,39.86,39.88,16400.0,33.433,33.4414,33.4162,33.433,16400.0
2010-12-23 14:10:00,39.88,39.9,39.86,39.88,32000.0,33.433,33.4498,33.4162,33.433,32000.0
2010-12-23 14:20:00,39.88,39.9,39.87,39.89,9400.0,33.433,33.4498,33.4246,33.4414,9400.0
2010-12-23 14:30:00,39.88,39.88,39.84,39.88,16200.0,33.433,33.433,33.3995,33.433,16200.0
2010-12-23 14:40:00,39.88,39.88,39.84,39.88,26000.0,33.433,33.433,33.3995,33.433,26000.0
2010-12-23 14:50:00,39.87,39.91,39.87,39.91,17000.0,33.4246,33.4581,33.4246,33.4581,17000.0
2010-12-23 15:00:00,39.91,39.91,39.85,39.87,16600.0,33.4581,33.4581,33.4078,33.4246,16600.0
2010-12-23 15:10:00,39.87,39.9,39.87,39.87,18000.0,33.4246,33.4498,33.4246,33.4246,18000.0
2010-12-23 15:20:00,39.87,39.94,39.87,39.93,18800.0,33.4246,33.4833,33.4246,33.4749,18800.0
2010-12-23 15:30:00,39.93,39.93,39.87,39.9,26600.0,33.4749,33.4749,33.4246,33.4498,26600.0
2010-12-23 15:40:00,39.9,39.96,39.88,39.93,45600.0,33.4498,33.5001,33.433,33.4749,45600.0
2010-12-23 15:50:00,39.93,39.96,39.9,39.95,67000.0,33.4749,33.5001,33.4498,33.4917,67000.0
2010-12-27 09:30:00,39.77,39.82,39.65,39.69,10600.0,33.3408,33.3827,33.2402,33.2737,10600.0
2010-12-27 09:40:00,39.65,39.79,39.65,39.77,24000.0,33.2402,33.3575,33.2402,33.3408,24000.0
2010-12-27 09:50:00,39.77,39.89,39.74,39.89,41600.0,33.3408,33.4414,33.3156,33.4414,41600.0
2010-12-27 10:00:00,39.84,39.85,39.75,39.8,32600.0,33.3995,33.4078,33.324,33.3659,32600.0
2010-12-27 10:10:00,39.81,39.99,39.81,39.95,44400.0,33.3743,33.5252,33.3743,33.4917,44400.0
2010-12-27 10:20:00,39.96,39.96,39.81,39.81,14400.0,33.5001,33.5001,33.3743,33.3743,14400.0
2010-12-27 10:30:00,39.82,39.83,39.79,39.83,42000.0,33.3827,33.3911,33.3575,33.3911,42000.0
2010-12-27 10:40:00,39.82,39.93,39.81,39.92,24200.0,33.3827,33.4749,33.3743,33.4665,24200.0
2010-12-27 10:50:00,39.92,39.92,39.81,39.82,17400.0,33.4665,33.4665,33.3743,33.3827,17400.0
2010-12-27 11:00:00,39.81,39.88,39.81,39.83,13000.0,33.3743,33.433,33.3743,33.3911,13000.0
2010-12-27 11:10:00,39.83,39.84,39.8,39.8,17800.0,33.3911,33.3995,33.3659,33.3659,17800.0
2010-12-27 11:20:00,39.8,39.83,39.8,39.81,6800.0,33.3659,33.3911,33.3659,33.3743,6800.0
2010-12-27 11:30:00,39.81,39.83,39.79,39.81,12800.0,33.3743,33.3911,33.3575,33.3743,12800.0
2010-12-27 11:40:00,39.81,39.86,39.81,39.85,20200.0,33.3743,33.4162,33.3743,33.4078,20200.0
2010-12-27 11:50:00,39.84,39.84,39.83,39.84,10600.0,33.3995,33.3995,33.3911,33.3995,10600.0
2010-12-27 12:00:00,39.83,39.85,39.83,39.85,4600.0,33.3911,33.4078,33.3911,33.4078,4600.0
2010-12-27 12:10:00,39.83,39.85,39.78,39.85,18400.0,33.3911,33.4078,33.3492,33.4078,18400.0
2010-12-27 12:20:00,39.85,39.85,39.83,39.85,16200.0,33.4078,33.4078,33.3911,33.4078,16200.0
2010-12-27 12:30:00,39.87,39.87,39.84,39.84,5600.0,33.4246,33.4246,33.3995,33.3995,5600.0
2010-12-27 12:40:00,39.84,39.86,39.81,39.85,15400.0,33.3995,33.4162,33.3743,33.4078,15400.0
2010-12-27 12:50:00,39.85,39.85,39.82,39.84,8800.0,33.4078,33.4078,33.3827,33.3995,8800.0
2010-12-27 13:00:00,39.85,39.9,39.84,39.87,18200.0,33.4078,33.4498,33.3995,33.4246,18200.0
2010-12-27 13:10:00,39.85,39.9,39.84,39.88,21600.0,33.4078,33.4498,33.3995,33.433,21600.0
2010-12-27 13:20:00,39.88,39.9,39.85,39.89,37200.0,33.433,33.4498,33.4078,33.4414,37200.0
2010-12-27 13:30:00,39.89,39.91,39.88,39.89,18000.0,33.4414,33.4581,33.433,33.4414,18000.0
2010-12-27 13:40:00,39.88,39.9,39.88,39.88,8600.0,33.433,33.4498,33.433,33.433,8600.0
2010-12-27 13:50:00,39.88,39.88,39.88,39.88,4800.0,33.433,33.433,33.433,33.433,4800.0
2010-12-27 14:00:00,39.88,39.92,39.88,39.88,11400.0,33.433,33.4665,33.433,33.433,11400.0
2010-12-27 14:10:00,39.87,39.87,39.83,39.84,8000.0,33.4246,33.4246,33.3911,33.3995,8000.0
2010-12-27 14:20:00,39.84,39.86,39.84,39.84,7800.0,33.3995,33.4162,33.3995,33.3995,7800.0
2010-12-27 14:30:00,39.84,39.85,39.83,39.83,11000.0,33.3995,33.4078,33.3911,33.3911,11000.0
2010-12-27 14:40:00,39.84,39.85,39.83,39.85,25800.0,33.3995,33.4078,33.3911,33.4078,25800.0
2010-12-27 14:50:00,39.85,39.85,39.83,39.84,19200.0,33.4078,33.4078,33.3911,33.3995,19200.0
2010-12-27 15:00:00,39.83,39.86,39.83,39.83,24600.0,33.3911,33.4162,33.3911,33.3911,24600.0
2010-12-27 15:10:00,39.83,39.83,39.82,39.83,15800.0,33.3911,33.3911,33.3827,33.3911,15800.0
2010-12-27 15:20:00,39.83,39.85,39.82,39.84,16200.0,33.3911,33.4078,33.3827,33.3995,16200.0
2010-12-27 15:30:00,39.83,39.85,39.83,39.85,18800.0,33.3911,33.4078,33.3911,33.4078,18800.0
2010-12-27 15:40:00,39.85,39.89,39.84,39.84,56400.0,33.4078,33.4414,33.3995,33.3995,56400.0
2010-12-27 15:50:00,39.84,39.87,39.82,39.83,82000.0,33.3995,33.4246,33.3827,33.3911,82000.0
2010-12-28 09:30:00,39.88,39.88,39.83,39.86,13000.0,33.433,33.433,33.3911,33.4162,13000.0
2010-12-28 09:40:00,39.83,39.86,39.72,39.74,14200.0,33.3911,33.4162,33.2989,33.3156,14200.0
2010-12-28 09:50:00,39.74,39.77,39.73,39.75,13800.0,33.3156,33.3408,33.3072,33.324,13800.0
2010-12-28 10:00:00,39.74,39.81,39.7,39.73,49800.0,33.3156,33.3743,33.2821,33.3072,49800.0
2010-12-28 10:10:00,39.71,39.73,39.67,39.7,16200.0,33.2905,33.3072,33.2569,33.2821,16200.0
2010-12-28 10:20:00,39.71,39.77,39.69,39.75,7400.0,33.2905,33.3408,33.2737,33.324,7400.0
2010-12-28 10:30:00,39.75,39.77,39.73,39.74,7600.0,33.324,33.3408,33.3072,33.3156,7600.0
2010-12-28 10:40:00,39.74,39.74,39.69,39.7,7800.0,33.3156,33.3156,33.2737,33.2821,7800.0
2010-12-28 10:50:00,39.68,39.68,39.57,39.63,15200.0,33.2653,33.2653,33.1731,33.2234,15200.0
2010-12-28 11:00:00,39.63,39.68,39.62,39.68,12800.0,33.2234,33.2653,33.215,33.2653,12800.0
2010-12-28 11:10:00,39.67,39.72,39.67,39.72,15800.0,33.2569,33.2989,33.2569,33.2989,15800.0
2010-12-28 11:20:00,39.71,39.76,39.71,39.73,66400.0,33.2905,33.3324,33.2905,33.3072,66400.0
2010-12-28 11:30:00,39.75,39.77,39.74,39.74,19600.0,33.324,33.3408,33.3156,33.3156,19600.0
2010-12-28 11:40:00,39.74,39.76,39.72,39.75,33400.0,33.3156,33.3324,33.2989,33.324,33400.0
2010-12-28 11:50:00,39.75,39.77,39.74,39.77,8800.0,33.324,33.3408,33.3156,33.3408,8800.0
2010-12-28 12:00:00,39.76,39.82,39.76,39.81,10800.0,33.3324,33.3827,33.3324,33.3743,10800.0
2010-12-28 12:10:00,39.81,39.84,39.8,39.8,11600.0,33.3743,33.3995,33.3659,33.3659,11600.0
2010-12-28 12:20:00,39.82,39.85,39.79,39.79,6200.0,33.3827,33.4078,33.3575,33.3575,6200.0
2010-12-28 12:30:00,39.79,39.8,39.74,39.76,32000.0,33.3575,33.3659,33.3156,33.3324,32000.0
2010-12-28 12:40:00,39.75,39.77,39.75,39.76,4400.0,33.324,33.3408,33.324,33.3324,4400.0
2010-12-28 12:50:00,39.76,39.77,39.75,39.77,6400.0,33.3324,33.3408,33.324,33.3408,6400.0
2010-12-28 13:00:00,39.77,39.79,39.77,39.77,3600.0,33.3408,33.3575,33.3408,33.3408,3600.0
2010-12-28 13:10:00,39.77,39.8,39.77,39.8,10400.0,33.3408,33.3659,33.3408,33.3659,10400.0
2010-12-28 13:20:00,39.8,39.83,39.79,39.79,8800.0,33.3659,33.3911,33.3575,33.3575,8800.0
2010-12-28 13:30:00,39.79,39.81,39.78,39.8,22400.0,33.3575,33.3743,33.3492,33.3659,22400.0
2010-12-28 13:40:00,39.79,39.81,39.78,39.78,16400.0,33.3575,33.3743,33.3492,33.3492,16400.0
2010-12-28 13:50:00,39.77,39.83,39.77,39.8,137400.0,33.3408,33.3911,33.3408,33.3659,137400.0
2010-12-28 14:00:00,39.8,39.82,39.8,39.82,11800.0,33.3659,33.3827,33.3659,33.3827,11800.0
2010-12-28 14:10:00,39.82,39.83,39.8,39.8,112200.0,33.3827,33.3911,33.3659,33.3659,112200.0
2010-12-28 14:20:00,39.8,39.85,39.8,39.85,37600.0,33.3659,33.4078,33.3659,33.4078,37600.0
2010-12-28 14:30:00,39.84,39.85,39.8,39.82,11600.0,33.3995,33.4078,33.3659,33.3827,11600.0
2010-12-28 14:40:00,39.82,39.83,39.8,39.81,8400.0,33.3827,33.3911,33.3659,33.3743,8400.0
2010-12-28 14:50:00,39.81,39.9,39.81,39.88,14400.0,33.3743,33.4498,33.3743,33.433,14400.0
2010-12-28 15:00:00,39.88,39.88,39.85,39.86,14000.0,33.433,33.433,33.4078,33.4162,14000.0
2010-12-28 15:10:00,39.86,39.87,39.83,39.84,15600.0,33.4162,33.4246,33.3911,33.3995,15600.0
2010-12-28 15:20:00,39.84,39.84,39.8,39.83,22200.0,33.3995,33.3995,33.3659,33.3911,22200.0
2010-12-28 15:30:00,39.83,39.85,39.8,39.8,36400.0,33.3911,33.4078,33.3659,33.3659,36400.0
2010-12-28 15:40:00,39.81,39.82,39.77,39.81,53000.0,33.3743,33.3827,33.3408,33.3743,53000.0
2010-12-28 15:50:00,39.8,39.83,39.79,39.8,50600.0,33.3659,33.3911,33.3575,33.3659,50600.0
2010-12-29 09:30:00,39.88,39.93,39.83,39.92,14200.0,33.433,33.4749,33.3911,33.4665,14200.0
2010-12-29 09:40:00,39.92,39.96,39.92,39.92,7400.0,33.4665,33.5001,33.4665,33.4665,7400.0
2010-12-29 09:50:00,39.89,39.91,39.87,39.88,3600.0,33.4414,33.4581,33.4246,33.433,3600.0
2010-12-29 10:00:00,39.88,39.93,39.88,39.88,11200.0,33.433,33.4749,33.433,33.433,11200.0
2010-12-29 10:10:00,39.88,39.91,39.88,39.89,4000.0,33.433,33.4581,33.433,33.4414,4000.0
2010-12-29 10:20:00,39.92,39.93,39.85,39.85,8200.0,33.4665,33.4749,33.4078,33.4078,8200.0
2010-12-29 10:30:00,39.84,39.86,39.83,39.83,15800.0,33.3995,33.4162,33.3911,33.3911,15800.0
2010-12-29 10:40:00,39.84,39.93,39.83,39.9,28600.0,33.3995,33.4749,33.3911,33.4498,28600.0
2010-12-29 10:50:00,39.87,39.89,39.85,39.88,5000.0,33.4246,33.4414,33.4078,33.433,5000.0
2010-12-29 11:00:00,39.88,39.9,39.88,39.89,6600.0,33.433,33.4498,33.433,33.4414,6600.0
2010-12-29 11:10:00,39.91,39.93,39.9,39.9,10400.0,33.4581,33.4749,33.4498,33.4498,10400.0
2010-12-29 11:20:00,39.88,39.92,39.88,39.89,6000.0,33.433,33.4665,33.433,33.4414,6000.0
2010-12-29 11:30:00,39.89,39.96,39.88,39.92,9400.0,33.4414,33.5001,33.433,33.4665,9400.0
2010-12-29 11:40:00,39.9,39.92,39.9,39.92,4400.0,33.4498,33.4665,33.4498,33.4665,4400.0
2010-12-29 11:50:00,39.92,39.95,39.91,39.94,10000.0,33.4665,33.4917,33.4581,33.4833,10000.0
2010-12-29 12:00:00,39.94,39.94,39.91,39.92,10800.0,33.4833,33.4833,33.4581,33.4665,10800.0
2010-12-29 12:10:00,39.93,39.95,39.93,39.94,5600.0,33.4749,33.4917,33.4749,33.4833,5600.0
2010-12-29 12:20:00,39.94,39.95,39.92,39.93,8800.0,33.4833,33.4917,33.4665,33.4749,8800.0
2010-12-29 12:30:00,39.94,39.95,39.92,39.94,20200.0,33.4833,33.4917,33.4665,33.4833,20200.0
2010-12-29 12:40:00,39.95,39.95,39.93,39.94,5600.0,33.4917,33.4917,33.4749,33.4833,5600.0
2010-12-29 12:50:00,39.94,39.94,39.92,39.92,9200.0,33.4833,33.4833,33.4665,33.4665,9200.0
2010-12-29 13:00:00,39.92,39.94,39.91,39.92,9000.0,33.4665,33.4833,33.4581,33.4665,9000.0
2010-12-29 13:10:00,39.92,39.95,39.92,39.93,7600.0,33.4665,33.4917,33.4665,33.4749,7600.0
2010-12-29 13:20:00,39.93,39.94,39.92,39.94,7400.0,33.4749,33.4833,33.4665,33.4833,7400.0
2010-12-29 13:30:00,39.93,39.95,39.93,39.94,5400.0,33.4749,33.4917,33.4749,33.4833,5400.0
2010-12-29 13:40:00,39.94,39.95,39.92,39.95,7200.0,33.4833,33.4917,33.4665,33.4917,7200.0
2010-12-29 13:50:00,39.94,39.95,39.93,39.94,3800.0,33.4833,33.4917,33.4749,33.4833,3800.0
2010-12-29 14:00:00,39.93,39.94,39.92,39.93,7000.0,33.4749,33.4833,33.4665,33.4749,7000.0
2010-12-29 14:10:00,39.93,39.95,39.92,39.93,15400.0,33.4749,33.4917,33.4665,33.4749,15400.0
2010-12-29 14:20:00,39.93,39.93,39.92,39.92,5000.0,33.4749,33.4749,33.4665,33.4665,5000.0
2010-12-29 14:30:00,39.92,39.94,39.87,39.87,17800.0,33.4665,33.4833,33.4246,33.4246,17800.0
2010-12-29 14:40:00,39.88,39.88,39.85,39.87,7000.0,33.433,33.433,33.4078,33.4246,7000.0
2010-12-29 14:50:00,39.87,39.91,39.85,39.89,32400.0,33.4246,33.4581,33.4078,33.4414,32400.0
2010-12-29 15:00:00,39.89,39.92,39.89,39.92,23800.0,33.4414,33.4665,33.4414,33.4665,23800.0
2010-12-29 15:10:00,39.92,39.92,39.9,39.91,7800.0,33.4665,33.4665,33.4498,33.4581,7800.0
2010-12-29 15:20:00,39.9,39.92,39.9,39.92,19800.0,33.4498,33.4665,33.4498,33.4665,19800.0
2010-12-29 15:30:00,39.91,39.95,39.9,39.93,21800.0,33.4581,33.4917,33.4498,33.4749,21800.0
2010-12-29 15:40:00,39.93,39.95,39.91,39.92,32600.0,33.4749,33.4917,33.4581,33.4665,32600.0
2010-12-29 15:50:00,39.93,39.95,39.85,39.88,56600.0,33.4749,33.4917,33.4078,33.433,56600.0
2010-12-30 09:30:00,39.8,39.81,39.67,39.77,17600.0,33.3659,33.3743,33.2569,33.3408,17600.0
2010-12-30 09:40:00,39.74,39.93,39.72,39.93,29800.0,33.3156,33.4749,33.2989,33.4749,29800.0
2010-12-30 09:50:00,39.91,39.99,39.85,39.99,13000.0,33.4581,33.5252,33.4078,33.5252,13000.0
2010-12-30 10:00:00,39.99,39.99,39.83,39.85,33800.0,33.5252,33.5252,33.3911,33.4078,33800.0
2010-12-30 10:10:00,39.83,39.93,39.79,39.93,51000.0,33.3911,33.4749,33.3575,33.4749,51000.0
2010-12-30 10:20:00,39.91,40.05,39.91,40.03,55000.0,33.4581,33.5755,33.4581,33.5587,55000.0
2010-12-30 10:30:00,40.02,40.02,39.98,39.99,23000.0,33.5504,33.5504,33.5168,33.5252,23000.0
2010-12-30 10:40:00,39.98,40.01,39.95,39.97,33400.0,33.5168,33.542,33.4917,33.5084,33400.0
2010-12-30 10:50:00,39.96,40.0,39.94,39.94,20000.0,33.5001,33.5336,33.4833,33.4833,20000.0
2010-12-30 11:00:00,39.94,39.94,39.82,39.83,18000.0,33.4833,33.4833,33.3827,33.3911,18000.0
2010-12-30 11:10:00,39.83,39.9,39.83,39.87,12800.0,33.3911,33.4498,33.3911,33.4246,12800.0
2010-12-30 11:20:00,39.87,39.87,39.85,39.85,8200.0,33.4246,33.4246,33.4078,33.4078,8200.0
2010-12-30 11:30:00,39.85,39.88,39.85,39.87,11400.0,33.4078,33.433,33.4078,33.4246,11400.0
2010-12-30 11:40:00,39.88,39.88,39.84,39.87,8200.0,33.433,33.433,33.3995,33.4246,8200.0
2010-12-30 11:50:00,39.87,39.88,39.85,39.85,7400.0,33.4246,33.433,33.4078,33.4078,7400.0
2010-12-30 12:00:00,39.85,39.87,39.84,39.85,26800.0,33.4078,33.4246,33.3995,33.4078,26800.0
2010-12-30 12:10:00,39.86,39.87,39.83,39.85,10400.0,33.4162,33.4246,33.3911,33.4078,10400.0
2010-12-30 12:20:00,39.85,39.86,39.84,39.85,25200.0,33.4078,33.4162,33.3995,33.4078,25200.0
2010-12-30 12:30:00,39.84,39.88,39.84,39.85,10200.0,33.3995,33.433,33.3995,33.4078,10200.0
2010-12-30 12:40:00,39.83,39.83,39.79,39.8,7000.0,33.3911,33.3911,33.3575,33.3659,7000.0
2010-12-30 12:50:00,39.8,39.82,39.8,39.81,26800.0,33.3659,33.3827,33.3659,33.3743,26800.0
2010-12-30 13:00:00,39.82,39.82,39.8,39.82,24200.0,33.3827,33.3827,33.3659,33.3827,24200.0
2010-12-30 13:10:00,39.81,39.83,39.8,39.81,8200.0,33.3743,33.3911,33.3659,33.3743,8200.0
2010-12-30 13:20:00,39.82,39.84,39.82,39.82,8800.0,33.3827,33.3995,33.3827,33.3827,8800.0
2010-12-30 13:30:00,39.83,39.84,39.82,39.84,7200.0,33.3911,33.3995,33.3827,33.3995,7200.0
2010-12-30 13:40:00,39.84,39.85,39.82,39.83,10200.0,33.3995,33.4078,33.3827,33.3911,10200.0
2010-12-30 13:50:00,39.83,39.84,39.82,39.84,14000.0,33.3911,33.3995,33.3827,33.3995,14000.0
2010-12-30 14:00:00,39.84,39.85,39.82,39.83,16600.0,33.3995,33.4078,33.3827,33.3911,16600.0
2010-12-30 14:10:00,39.83,39.84,39.82,39.83,19400.0,33.3911,33.3995,33.3827,33.3911,19400.0
2010-12-30 14:20:00,39.83,39.85,39.81,39.85,8000.0,33.3911,33.4078,33.3743,33.4078,8000.0
2010-12-30 14:30:00,39.85,39.88,39.85,39.88,17000.0,33.4078,33.433,33.4078,33.433,17000.0
2010-12-30 14:40:00,39.88,39.88,39.82,39.83,14800.0,33.433,33.433,33.3827,33.3911,14800.0
2010-12-30 14:50:00,39.83,39.84,39.81,39.83,20800.0,33.3911,33.3995,33.3743,33.3911,20800.0
2010-12-30 15:00:00,39.83,39.87,39.82,39.87,23800.0,33.3911,33.4246,33.3827,33.4246,23800.0
2010-12-30 15:10:00,39.86,39.86,39.82,39.84,15600.0,33.4162,33.4162,33.3827,33.3995,15600.0
2010-12-30 15:20:00,39.84,39.91,39.82,39.91,31200.0,33.3995,33.4581,33.3827,33.4581,31200.0
2010-12-30 15:30:00,39.91,39.92,39.86,39.9,26600.0,33.4581,33.4665,33.4162,33.4498,26600.0
2010-12-30 15:40:00,39.91,39.92,39.85,39.88,66600.0,33.4581,33.4665,33.4078,33.433,66600.0
2010-12-30 15:50:00,39.87,39.92,39.82,39.84,120400.0,33.4246,33.4665,33.3827,33.3995,120400.0
2010-12-31 09:30:00,39.81,39.94,39.77,39.9,29800.0,33.3743,33.4833,33.3408,33.4498,29800.0
2010-12-31 09:40:00,39.9,39.98,39.88,39.93,17200.0,33.4498,33.5168,33.433,33.4749,17200.0
2010-12-31 09:50:00,39.96,39.98,39.88,39.9,206200.0,33.5001,33.5168,33.433,33.4498,206200.0
2010-12-31 10:00:00,39.9,39.92,39.88,39.88,29400.0,33.4498,33.4665,33.433,33.433,29400.0
2010-12-31 10:10:00,39.88,39.99,39.88,39.98,62600.0,33.433,33.5252,33.433,33.5168,62600.0
2010-12-31 10:20:00,39.99,40.09,39.99,40.05,52800.0,33.5252,33.609,33.5252,33.5755,52800.0
2010-12-31 10:30:00,40.02,40.1,39.98,40.05,17600.0,33.5504,33.6174,33.5168,33.5755,17600.0
2010-12-31 10:40:00,40.05,40.07,39.99,39.99,9200.0,33.5755,33.5923,33.5252,33.5252,9200.0
2010-12-31 10:50:00,40.0,40.04,39.98,40.04,6200.0,33.5336,33.5671,33.5168,33.5671,6200.0
2010-12-31 11:00:00,40.04,40.05,39.98,40.01,8200.0,33.5671,33.5755,33.5168,33.542,8200.0
2010-12-31 11:10:00,39.99,39.99,39.95,39.99,7600.0,33.5252,33.5252,33.4917,33.5252,7600.0
2010-12-31 11:20:00,39.98,40.1,39.98,40.08,8600.0,33.5168,33.6174,33.5168,33.6007,8600.0
2010-12-31 11:30:00,40.08,40.12,40.07,40.11,9800.0,33.6007,33.6342,33.5923,33.6258,9800.0
2010-12-31 11:40:00,40.13,40.18,40.13,40.18,187000.0,33.6426,33.6845,33.6426,33.6845,187000.0
2010-12-31 11:50:00,40.17,40.27,40.16,40.25,26800.0,33.6761,33.7599,33.6677,33.7432,26800.0
2010-12-31 12:00:00,40.24,40.24,40.15,40.16,17000.0,33.7348,33.7348,33.6593,33.6677,17000.0
2010-12-31 12:10:00,40.15,40.24,40.14,40.24,13800.0,33.6593,33.7348,33.651,33.7348,13800.0
2010-12-31 12:20:00,40.24,40.37,40.24,40.37,27800.0,33.7348,33.8438,33.7348,33.8438,27800.0
2010-12-31 12:30:00,40.37,40.39,40.37,40.37,21000.0,33.8438,33.8605,33.8438,33.8438,21000.0
2010-12-31 12:40:00,40.37,40.65,40.33,40.65,141000.0,33.8438,34.0785,33.8102,34.0785,141000.0
2010-12-31 12:50:00,40.63,40.72,40.54,40.57,92400.0,34.0617,34.1372,33.9863,34.0114,92400.0
2010-12-31 13:00:00,40.55,40.56,40.42,40.54,31600.0,33.9947,34.0031,33.8857,33.9863,31600.0
2010-12-31 13:10:00,40.52,40.62,40.43,40.55,68200.0,33.9695,34.0534,33.8941,33.9947,68200.0
2010-12-31 13:20:00,40.56,40.56,40.49,40.49,13600.0,34.0031,34.0031,33.9444,33.9444,13600.0
2010-12-31 13:30:00,40.49,40.5,40.48,40.49,18600.0,33.9444,33.9528,33.936,33.9444,18600.0
2010-12-31 13:40:00,40.48,40.49,40.35,40.38,66400.0,33.936,33.9444,33.827,33.8522,66400.0
2010-12-31 13:50:00,40.37,40.38,40.34,40.37,36400.0,33.8438,33.8522,33.8186,33.8438,36400.0
2010-12-31 14:00:00,40.36,40.47,40.35,40.38,86600.0,33.8354,33.9276,33.827,33.8522,86600.0
2010-12-31 14:10:00,40.38,40.45,40.37,40.37,36000.0,33.8522,33.9108,33.8438,33.8438,36000.0
2010-12-31 14:20:00,40.37,40.4,40.37,40.37,34600.0,33.8438,33.8689,33.8438,33.8438,34600.0
2010-12-31 14:30:00,40.37,40.38,40.33,40.38,43600.0,33.8438,33.8522,33.8102,33.8522,43600.0
2010-12-31 14:40:00,40.38,40.42,40.38,40.4,46600.0,33.8522,33.8857,33.8522,33.8689,46600.0
2010-12-31 14:50:00,40.4,40.43,40.4,40.41,24600.0,33.8689,33.8941,33.8689,33.8773,24600.0
2010-12-31 15:00:00,40.4,40.43,40.4,40.4,33400.0,33.8689,33.8941,33.8689,33.8689,33400.0
2010-12-31 15:10:00,40.4,40.45,40.4,40.45,45000.0,33.8689,33.9108,33.8689,33.9108,45000.0
2010-12-31 15:20:00,40.45,40.45,40.4,40.4,32000.0,33.9108,33.9108,33.8689,33.8689,32000.0
2010-12-31 15:30:00,40.4,40.43,40.4,40.4,85200.0,33.8689,33.8941,33.8689,33.8689,85200.0
2010-12-31 15:40:00,40.41,40.42,40.4,40.4,108200.0,33.8773,33.8857,33.8689,33.8689,108200.0
2010-12-31 15:50:00,40.4,40.43,40.35,40.35,135600.0,33.8689,33.8941,33.827,33.827,135600.0
2011-01-03 09:30:00,40.62,40.65,40.42,40.52,48800.0,34.0534,34.0785,33.8857,33.9695,48800.0
2011-01-03 09:40:00,40.52,40.58,40.43,40.57,41400.0,33.9695,34.0198,33.8941,34.0114,41400.0
2011-01-03 09:50:00,40.57,40.6,40.54,40.58,29600.0,34.0114,34.0366,33.9863,34.0198,29600.0
2011-01-03 10:00:00,40.58,40.61,40.47,40.49,65400.0,34.0198,34.045,33.9276,33.9444,65400.0
2011-01-03 10:10:00,40.49,40.59,40.48,40.58,54400.0,33.9444,34.0282,33.936,34.0198,54400.0
2011-01-03 10:20:00,40.57,40.58,40.49,40.51,37800.0,34.0114,34.0198,33.9444,33.9611,37800.0
2011-01-03 10:30:00,40.51,40.51,40.36,40.39,66600.0,33.9611,33.9611,33.8354,33.8605,66600.0
2011-01-03 10:40:00,40.38,40.43,40.36,40.39,36000.0,33.8522,33.8941,33.8354,33.8605,36000.0
2011-01-03 10:50:00,40.39,40.4,40.35,40.38,46000.0,33.8605,33.8689,33.827,33.8522,46000.0
2011-01-03 11:00:00,40.37,40.38,40.28,40.29,71200.0,33.8438,33.8522,33.7683,33.7767,71200.0
2011-01-03 11:10:00,40.29,40.31,40.26,40.28,44600.0,33.7767,33.7935,33.7516,33.7683,44600.0
2011-01-03 11:20:00,40.27,40.31,40.24,40.24,56000.0,33.7599,33.7935,33.7348,33.7348,56000.0
2011-01-03 11:30:00,40.26,40.27,40.21,40.24,46000.0,33.7516,33.7599,33.7096,33.7348,46000.0
2011-01-03 11:40:00,40.24,40.26,40.2,40.22,27800.0,33.7348,33.7516,33.7013,33.718,27800.0
2011-01-03 11:50:00,40.22,40.22,40.16,40.2,40000.0,33.718,33.718,33.6677,33.7013,40000.0
2011-01-03 12:00:00,40.19,40.22,40.18,40.2,38200.0,33.6929,33.718,33.6845,33.7013,38200.0
2011-01-03 12:10:00,40.2,40.21,40.14,40.2,32600.0,33.7013,33.7096,33.651,33.7013,32600.0
2011-01-03 12:20:00,40.2,40.21,40.17,40.19,43000.0,33.7013,33.7096,33.6761,33.6929,43000.0
2011-01-03 12:30:00,40.19,40.19,40.15,40.15,31400.0,33.6929,33.6929,33.6593,33.6593,31400.0
2011-01-03 12:40:00,40.14,40.16,40.13,40.13,32400.0,33.651,33.6677,33.6426,33.6426,32400.0
2011-01-03 12:50:00,40.14,40.15,40.09,40.13,37600.0,33.651,33.6593,33.609,33.6426,37600.0
2011-01-03 13:00:00,40.13,40.18,40.13,40.18,24600.0,33.6426,33.6845,33.6426,33.6845,24600.0
2011-01-03 13:10:00,40.19,40.23,40.18,40.23,18600.0,33.6929,33.7264,33.6845,33.7264,18600.0
2011-01-03 13:20:00,40.23,40.23,40.19,40.23,24800.0,33.7264,33.7264,33.6929,33.7264,24800.0
2011-01-03 13:30:00,40.23,40.26,40.23,40.24,48400.0,33.7264,33.7516,33.7264,33.7348,48400.0
2011-01-03 13:40:00,40.24,40.26,40.22,40.23,44600.0,33.7348,33.7516,33.718,33.7264,44600.0
2011-01-03 13:50:00,40.23,40.24,40.21,40.24,57800.0,33.7264,33.7348,33.7096,33.7348,57800.0
2011-01-03 14:00:00,40.25,40.32,40.24,40.27,66800.0,33.7432,33.8019,33.7348,33.7599,66800.0
2011-01-03 14:10:00,40.27,40.3,40.25,40.29,33600.0,33.7599,33.7851,33.7432,33.7767,33600.0
2011-01-03 14:20:00,40.28,40.3,40.24,40.25,22200.0,33.7683,33.7851,33.7348,33.7432,22200.0
2011-01-03 14:30:00,40.24,40.27,40.23,40.26,40000.0,33.7348,33.7599,33.7264,33.7516,40000.0
2011-01-03 14:40:00,40.26,40.27,40.24,40.26,41800.0,33.7516,33.7599,33.7348,33.7516,41800.0
2011-01-03 14:50:00,40.26,40.27,40.21,40.25,40200.0,33.7516,33.7599,33.7096,33.7432,40200.0
2011-01-03 15:00:00,40.25,40.26,40.18,40.21,41400.0,33.7432,33.7516,33.6845,33.7096,41400.0
2011-01-03 15:10:00,40.21,40.27,40.21,40.24,100800.0,33.7096,33.7599,33.7096,33.7348,100800.0
2011-01-03 15:20:00,40.23,40.24,40.18,40.21,66600.0,33.7264,33.7348,33.6845,33.7096,66600.0
2011-01-03 15:30:00,40.21,40.25,40.21,40.25,69400.0,33.7096,33.7432,33.7096,33.7432,69400.0
2011-01-03 15:40:00,40.25,40.3,40.23,40.25,110200.0,33.7432,33.7851,33.7264,33.7432,110200.0
2011-01-03 15:50:00,40.25,40.26,40.18,40.21,172200.0,33.7432,33.7516,33.6845,33.7096,172200.0
2011-01-04 09:30:00,40.35,40.6,40.32,40.49,37200.0,33.827,34.0366,33.8019,33.9444,37200.0
2011-01-04 09:40:00,40.49,40.54,40.35,40.36,38800.0,33.9444,33.9863,33.827,33.8354,38800.0
2011-01-04 09:50:00,40.36,40.36,40.22,40.27,103000.0,33.8354,33.8354,33.718,33.7599,103000.0
2011-01-04 10:00:00,40.28,40.37,40.27,40.33,58400.0,33.7683,33.8438,33.7599,33.8102,58400.0
2011-01-04 10:10:00,40.33,40.41,40.32,40.41,155400.0,33.8102,33.8773,33.8019,33.8773,155400.0
2011-01-04 10:20:00,40.39,40.42,40.3,40.42,47000.0,33.8605,33.8857,33.7851,33.8857,47000.0
2011-01-04 10:30:00,40.42,40.47,40.4,40.4,87400.0,33.8857,33.9276,33.8689,33.8689,87400.0
2011-01-04 10:40:00,40.41,40.48,40.38,40.46,125600.0,33.8773,33.936,33.8522,33.9192,125600.0
2011-01-04 10:50:00,40.46,40.49,40.41,40.46,51800.0,33.9192,33.9444,33.8773,33.9192,51800.0
2011-01-04 11:00:00,40.43,40.48,40.41,40.43,33000.0,33.8941,33.936,33.8773,33.8941,33000.0
2011-01-04 11:10:00,40.43,40.54,40.38,40.52,72200.0,33.8941,33.9863,33.8522,33.9695,72200.0
2011-01-04 11:20:00,40.52,40.52,40.43,40.44,88400.0,33.9695,33.9695,33.8941,33.9025,88400.0
2011-01-04 11:30:00,40.44,40.56,40.41,40.56,68800.0,33.9025,34.0031,33.8773,34.0031,68800.0
2011-01-04 11:40:00,40.55,40.58,40.49,40.5,22800.0,33.9947,34.0198,33.9444,33.9528,22800.0
2011-01-04 11:50:00,40.51,40.53,40.42,40.42,13800.0,33.9611,33.9779,33.8857,33.8857,13800.0
2011-01-04 12:00:00,40.44,40.46,40.31,40.33,14000.0,33.9025,33.9192,33.7935,33.8102,14000.0
2011-01-04 12:10:00,40.32,40.35,40.28,40.35,91200.0,33.8019,33.827,33.7683,33.827,91200.0
2011-01-04 12:20:00,40.35,40.38,40.21,40.27,36800.0,33.827,33.8522,33.7096,33.7599,36800.0
2011-01-04 12:30:00,40.28,40.37,40.25,40.37,28600.0,33.7683,33.8438,33.7432,33.8438,28600.0
2011-01-04 12:40:00,40.37,40.41,40.34,40.4,37600.0,33.8438,33.8773,33.8186,33.8689,37600.0
2011-01-04 12:50:00,40.41,40.45,40.25,40.36,96800.0,33.8773,33.9108,33.7432,33.8354,96800.0
2011-01-04 13:00:00,40.38,40.38,40.32,40.34,22400.0,33.8522,33.8522,33.8019,33.8186,22400.0
2011-01-04 13:10:00,40.34,40.36,40.3,40.32,13600.0,33.8186,33.8354,33.7851,33.8019,13600.0
2011-01-04 13:20:00,40.32,40.35,40.32,40.33,57800.0,33.8019,33.827,33.8019,33.8102,57800.0
2011-01-04 13:30:00,40.34,40.34,40.33,40.34,23600.0,33.8186,33.8186,33.8102,33.8186,23600.0
2011-01-04 13:40:00,40.33,40.38,40.33,40.38,24600.0,33.8102,33.8522,33.8102,33.8522,24600.0
2011-01-04 13:50:00,40.37,40.4,40.36,40.37,21000.0,33.8438,33.8689,33.8354,33.8438,21000.0
2011-01-04 14:00:00,40.37,40.42,40.33,40.38,17400.0,33.8438,33.8857,33.8102,33.8522,17400.0
2011-01-04 14:10:00,40.39,40.43,40.37,40.42,28800.0,33.8605,33.8941,33.8438,33.8857,28800.0
2011-01-04 14:20:00,40.42,40.48,40.39,40.47,26400.0,33.8857,33.936,33.8605,33.9276,26400.0
2011-01-04 14:30:00,40.47,40.53,40.47,40.52,63400.0,33.9276,33.9779,33.9276,33.9695,63400.0
2011-01-04 14:40:00,40.52,40.58,40.52,40.56,42800.0,33.9695,34.0198,33.9695,34.0031,42800.0
2011-01-04 14:50:00,40.56,40.65,40.56,40.63,59200.0,34.0031,34.0785,34.0031,34.0617,59200.0
2011-01-04 15:00:00,40.63,40.7,40.59,40.66,91800.0,34.0617,34.1204,34.0282,34.0869,91800.0
2011-01-04 15:10:00,40.65,40.74,40.63,40.74,84400.0,34.0785,34.154,34.0617,34.154,84400.0
2011-01-04 15:20:00,40.74,40.74,40.63,40.65,96600.0,34.154,34.154,34.0617,34.0785,96600.0
2011-01-04 15:30:00,40.65,40.7,40.57,40.58,71200.0,34.0785,34.1204,34.0114,34.0198,71200.0
2011-01-04 15:40:00,40.58,40.7,40.54,40.6,225400.0,34.0198,34.1204,33.9863,34.0366,225400.0
2011-01-04 15:50:00,40.6,40.91,40.6,40.86,528200.0,34.0366,34.2965,34.0366,34.2546,528200.0
2011-01-05 09:30:00,41.16,41.25,40.88,40.91,373800.0,34.5061,34.5815,34.2713,34.2965,373800.0
2011-01-05 09:40:00,40.94,41.2,40.92,41.19,214800.0,34.3216,34.5396,34.3049,34.5312,214800.0
2011-01-05 09:50:00,41.2,41.5,41.2,41.48,187000.0,34.5396,34.7911,34.5396,34.7743,187000.0
2011-01-05 10:00:00,41.49,41.55,41.42,41.48,197000.0,34.7827,34.833,34.724,34.7743,197000.0
2011-01-05 10:10:00,41.47,41.48,41.4,41.41,120200.0,34.766,34.7743,34.7073,34.7157,120200.0
2011-01-05 10:20:00,41.41,41.42,41.12,41.18,154200.0,34.7157,34.724,34.4725,34.5228,154200.0
2011-01-05 10:30:00,41.17,41.4,41.17,41.38,54400.0,34.5145,34.7073,34.5145,34.6905,54400.0
2011-01-05 10:40:00,41.38,41.53,41.35,41.45,104200.0,34.6905,34.8163,34.6654,34.7492,104200.0
2011-01-05 10:50:00,41.45,41.48,41.31,41.34,97200.0,34.7492,34.7743,34.6318,34.657,97200.0
2011-01-05 11:00:00,41.34,41.34,41.15,41.21,158400.0,34.657,34.657,34.4977,34.548,158400.0
2011-01-05 11:10:00,41.21,41.35,41.19,41.32,83400.0,34.548,34.6654,34.5312,34.6402,83400.0
2011-01-05 11:20:00,41.33,41.52,41.33,41.49,37400.0,34.6486,34.8079,34.6486,34.7827,37400.0
2011-01-05 11:30:00,41.49,41.58,41.49,41.53,52600.0,34.7827,34.8582,34.7827,34.8163,52600.0
2011-01-05 11:40:00,41.54,41.55,41.35,41.35,56000.0,34.8246,34.833,34.6654,34.6654,56000.0
2011-01-05 11:50:00,41.35,41.47,41.33,41.45,61600.0,34.6654,34.766,34.6486,34.7492,61600.0
2011-01-05 12:00:00,41.45,41.45,41.37,41.43,43000.0,34.7492,34.7492,34.6821,34.7324,43000.0
2011-01-05 12:10:00,41.44,41.44,41.35,41.38,60400.0,34.7408,34.7408,34.6654,34.6905,60400.0
2011-01-05 12:20:00,41.38,41.42,41.35,41.36,26000.0,34.6905,34.724,34.6654,34.6737,26000.0
2011-01-05 12:30:00,41.36,41.4,41.32,41.38,50000.0,34.6737,34.7073,34.6402,34.6905,50000.0
2011-01-05 12:40:00,41.38,41.4,41.26,41.28,40000.0,34.6905,34.7073,34.5899,34.6067,40000.0
2011-01-05 12:50:00,41.27,41.32,41.25,41.25,38600.0,34.5983,34.6402,34.5815,34.5815,38600.0
2011-01-05 13:00:00,41.26,41.27,41.19,41.2,107200.0,34.5899,34.5983,34.5312,34.5396,107200.0
2011-01-05 13:10:00,41.2,41.31,41.2,41.29,81600.0,34.5396,34.6318,34.5396,34.6151,81600.0
2011-01-05 13:20:00,41.31,41.32,41.3,41.3,12800.0,34.6318,34.6402,34.6234,34.6234,12800.0
2011-01-05 13:30:00,41.3,41.37,41.3,41.35,31800.0,34.6234,34.6821,34.6234,34.6654,31800.0
2011-01-05 13:40:00,41.35,41.48,41.35,41.43,20000.0,34.6654,34.7743,34.6654,34.7324,20000.0
2011-01-05 13:50:00,41.45,41.54,41.4,41.49,35800.0,34.7492,34.8246,34.7073,34.7827,35800.0
2011-01-05 14:00:00,41.49,41.49,41.44,41.45,33400.0,34.7827,34.7827,34.7408,34.7492,33400.0
2011-01-05 14:10:00,41.45,41.46,41.38,41.43,44200.0,34.7492,34.7576,34.6905,34.7324,44200.0
2011-01-05 14:20:00,41.41,41.41,41.3,41.32,46000.0,34.7157,34.7157,34.6234,34.6402,46000.0
2011-01-05 14:30:00,41.33,41.34,41.25,41.29,116800.0,34.6486,34.657,34.5815,34.6151,116800.0
2011-01-05 14:40:00,41.28,41.35,41.28,41.35,90400.0,34.6067,34.6654,34.6067,34.6654,90400.0
2011-01-05 14:50:00,41.35,41.35,41.25,41.27,74800.0,34.6654,34.6654,34.5815,34.5983,74800.0
2011-01-05 15:00:00,41.27,41.32,41.24,41.26,64600.0,34.5983,34.6402,34.5731,34.5899,64600.0
2011-01-05 15:10:00,41.25,41.31,41.25,41.27,40600.0,34.5815,34.6318,34.5815,34.5983,40600.0
2011-01-05 15:20:00,41.27,41.3,41.24,41.26,49600.0,34.5983,34.6234,34.5731,34.5899,49600.0
2011-01-05 15:30:00,41.26,41.29,41.24,41.26,104200.0,34.5899,34.6151,34.5731,34.5899,104200.0
2011-01-05 15:40:00,41.27,41.3,41.22,41.3,109800.0,34.5983,34.6234,34.5564,34.6234,109800.0
2011-01-05 15:50:00,41.3,41.35,41.29,41.29,147400.0,34.6234,34.6654,34.6151,34.6151,147400.0
2011-01-06 09:30:00,41.52,41.57,41.09,41.21,58600.0,34.8079,34.8498,34.4474,34.548,58600.0
2011-01-06 09:40:00,41.2,41.24,41.06,41.16,63400.0,34.5396,34.5731,34.4222,34.5061,63400.0
2011-01-06 09:50:00,41.17,41.3,41.15,41.23,80400.0,34.5145,34.6234,34.4977,34.5648,80400.0
2011-01-06 10:00:00,41.2,41.21,40.95,40.97,98000.0,34.5396,34.548,34.33,34.3468,98000.0
2011-01-06 10:10:00,40.97,41.02,40.83,40.92,92600.0,34.3468,34.3887,34.2294,34.3049,92600.0
2011-01-06 10:20:00,40.92,40.94,40.81,40.81,62600.0,34.3049,34.3216,34.2126,34.2126,62600.0
2011-01-06 10:30:00,40.83,40.94,40.83,40.86,58400.0,34.2294,34.3216,34.2294,34.2546,58400.0
2011-01-06 10:40:00,40.88,40.92,40.76,40.88,61000.0,34.2713,34.3049,34.1707,34.2713,61000.0
2011-01-06 10:50:00,40.87,40.91,40.86,40.88,58000.0,34.2629,34.2965,34.2546,34.2713,58000.0
2011-01-06 11:00:00,40.88,40.88,40.67,40.69,80600.0,34.2713,34.2713,34.0953,34.112,80600.0
2011-01-06 11:10:00,40.69,40.75,40.67,40.7,56200.0,34.112,34.1623,34.0953,34.1204,56200.0
2011-01-06 11:20:00,40.71,40.76,40.61,40.74,58200.0,34.1288,34.1707,34.045,34.154,58200.0
2011-01-06 11:30:00,40.73,40.73,40.63,40.71,41600.0,34.1456,34.1456,34.0617,34.1288,41600.0
2011-01-06 11:40:00,40.7,40.71,40.63,40.7,58600.0,34.1204,34.1288,34.0617,34.1204,58600.0
2011-01-06 11:50:00,40.7,40.71,40.63,40.66,60200.0,34.1204,34.1288,34.0617,34.0869,60200.0
2011-01-06 12:00:00,40.66,40.71,40.63,40.67,113600.0,34.0869,34.1288,34.0617,34.0953,113600.0
2011-01-06 12:10:00,40.66,40.67,40.62,40.63,61000.0,34.0869,34.0953,34.0534,34.0617,61000.0
2011-01-06 12:20:00,40.63,40.63,40.56,40.57,52000.0,34.0617,34.0617,34.0031,34.0114,52000.0
2011-01-06 12:30:00,40.56,40.57,40.35,40.38,96400.0,34.0031,34.0114,33.827,33.8522,96400.0
2011-01-06 12:40:00,40.38,40.55,40.37,40.52,75800.0,33.8522,33.9947,33.8438,33.9695,75800.0
2011-01-06 12:50:00,40.53,40.53,40.48,40.5,30400.0,33.9779,33.9779,33.936,33.9528,30400.0
2011-01-06 13:00:00,40.51,40.52,40.48,40.49,47600.0,33.9611,33.9695,33.936,33.9444,47600.0
2011-01-06 13:10:00,40.49,40.55,40.48,40.5,35200.0,33.9444,33.9947,33.936,33.9528,35200.0
2011-01-06 13:20:00,40.5,40.52,40.48,40.49,39000.0,33.9528,33.9695,33.936,33.9444,39000.0
2011-01-06 13:30:00,40.49,40.57,40.49,40.56,58200.0,33.9444,34.0114,33.9444,34.0031,58200.0
2011-01-06 13:40:00,40.55,40.55,40.5,40.52,22600.0,33.9947,33.9947,33.9528,33.9695,22600.0
2011-01-06 13:50:00,40.52,40.55,40.49,40.52,34000.0,33.9695,33.9947,33.9444,33.9695,34000.0
2011-01-06 14:00:00,40.52,40.58,40.49,40.5,37200.0,33.9695,34.0198,33.9444,33.9528,37200.0
2011-01-06 14:10:00,40.5,40.51,40.48,40.49,32200.0,33.9528,33.9611,33.936,33.9444,32200.0
2011-01-06 14:20:00,40.49,40.49,40.43,40.48,54200.0,33.9444,33.9444,33.8941,33.936,54200.0
2011-01-06 14:30:00,40.48,40.54,40.48,40.51,43800.0,33.936,33.9863,33.936,33.9611,43800.0
2011-01-06 14:40:00,40.49,40.52,40.47,40.5,86200.0,33.9444,33.9695,33.9276,33.9528,86200.0
2011-01-06 14:50:00,40.5,40.52,40.45,40.49,89600.0,33.9528,33.9695,33.9108,33.9444,89600.0
2011-01-06 15:00:00,40.5,40.53,40.44,40.47,53800.0,33.9528,33.9779,33.9025,33.9276,53800.0
2011-01-06 15:10:00,40.46,40.49,40.38,40.38,73000.0,33.9192,33.9444,33.8522,33.8522,73000.0
2011-01-06 15:20:00,40.38,40.44,40.31,40.38,124600.0,33.8522,33.9025,33.7935,33.8522,124600.0
2011-01-06 15:30:00,40.38,40.45,40.37,40.44,106800.0,33.8522,33.9108,33.8438,33.9025,106800.0
2011-01-06 15:40:00,40.45,40.52,40.35,40.49,202800.0,33.9108,33.9695,33.827,33.9444,202800.0
2011-01-06 15:50:00,40.5,40.57,40.49,40.54,289200.0,33.9528,34.0114,33.9444,33.9863,289200.0
2011-01-07 09:30:00,40.69,40.84,40.58,40.62,111200.0,34.112,34.2378,34.0198,34.0534,111200.0
2011-01-07 09:40:00,40.6,40.6,40.38,40.41,73400.0,34.0366,34.0366,33.8522,33.8773,73400.0
2011-01-07 09:50:00,40.42,40.48,40.35,40.35,94600.0,33.8857,33.936,33.827,33.827,94600.0
2011-01-07 10:00:00,40.38,40.38,40.22,40.24,106000.0,33.8522,33.8522,33.718,33.7348,106000.0
2011-01-07 10:10:00,40.26,40.42,40.19,40.32,144400.0,33.7516,33.8857,33.6929,33.8019,144400.0
2011-01-07 10:20:00,40.34,40.34,40.18,40.24,66400.0,33.8186,33.8186,33.6845,33.7348,66400.0
2011-01-07 10:30:00,40.24,40.27,40.12,40.12,73800.0,33.7348,33.7599,33.6342,33.6342,73800.0
2011-01-07 10:40:00,40.12,40.19,40.09,40.15,275800.0,33.6342,33.6929,33.609,33.6593,275800.0
2011-01-07 10:50:00,40.14,40.15,39.92,39.92,78800.0,33.651,33.6593,33.4665,33.4665,78800.0
2011-01-07 11:00:00,39.93,39.99,39.92,39.98,123600.0,33.4749,33.5252,33.4665,33.5168,123600.0
2011-01-07 11:10:00,39.97,40.05,39.97,40.0,97800.0,33.5084,33.5755,33.5084,33.5336,97800.0
2011-01-07 11:20:00,40.0,40.01,39.94,39.98,67400.0,33.5336,33.542,33.4833,33.5168,67400.0
2011-01-07 11:30:00,39.98,40.03,39.95,40.01,101000.0,33.5168,33.5587,33.4917,33.542,101000.0
2011-01-07 11:40:00,40.01,40.02,39.9,40.0,43400.0,33.542,33.5504,33.4498,33.5336,43400.0
2011-01-07 11:50:00,39.99,40.0,39.94,39.96,42400.0,33.5252,33.5336,33.4833,33.5001,42400.0
2011-01-07 12:00:00,39.96,40.01,39.96,39.99,46600.0,33.5001,33.542,33.5001,33.5252,46600.0
2011-01-07 12:10:00,39.99,40.0,39.91,39.99,45200.0,33.5252,33.5336,33.4581,33.5252,45200.0
2011-01-07 12:20:00,40.0,40.0,39.93,39.96,64200.0,33.5336,33.5336,33.4749,33.5001,64200.0
2011-01-07 12:30:00,39.96,39.99,39.93,39.93,84800.0,33.5001,33.5252,33.4749,33.4749,84800.0
2011-01-07 12:40:00,39.93,39.97,39.84,39.97,61200.0,33.4749,33.5084,33.3995,33.5084,61200.0
2011-01-07 12:50:00,39.96,39.96,39.84,39.96,131800.0,33.5001,33.5001,33.3995,33.5001,131800.0
2011-01-07 13:00:00,39.99,40.0,39.97,39.99,40600.0,33.5252,33.5336,33.5084,33.5252,40600.0
2011-01-07 13:10:00,39.99,40.02,39.97,40.0,44600.0,33.5252,33.5504,33.5084,33.5336,44600.0
2011-01-07 13:20:00,40.01,40.01,39.95,39.99,30200.0,33.542,33.542,33.4917,33.5252,30200.0
2011-01-07 13:30:00,39.97,40.0,39.95,40.0,27400.0,33.5084,33.5336,33.4917,33.5336,27400.0
2011-01-07 13:40:00,39.99,39.99,39.94,39.97,22200.0,33.5252,33.5252,33.4833,33.5084,22200.0
2011-01-07 13:50:00,39.97,40.0,39.97,39.99,30800.0,33.5084,33.5336,33.5084,33.5252,30800.0
2011-01-07 14:00:00,39.99,40.02,39.93,39.99,77600.0,33.5252,33.5504,33.4749,33.5252,77600.0
2011-01-07 14:10:00,39.99,40.0,39.98,39.99,25000.0,33.5252,33.5336,33.5168,33.5252,25000.0
2011-01-07 14:20:00,39.99,40.0,39.96,39.99,57400.0,33.5252,33.5336,33.5001,33.5252,57400.0
2011-01-07 14:30:00,39.99,40.0,39.96,39.99,45000.0,33.5252,33.5336,33.5001,33.5252,45000.0
2011-01-07 14:40:00,39.99,39.99,39.98,39.99,46400.0,33.5252,33.5252,33.5168,33.5252,46400.0
2011-01-07 14:50:00,39.99,40.01,39.96,39.97,102800.0,33.5252,33.542,33.5001,33.5084,102800.0
2011-01-07 15:00:00,39.96,39.99,39.92,39.98,112000.0,33.5001,33.5252,33.4665,33.5168,112000.0
2011-01-07 15:10:00,39.98,40.01,39.91,39.98,134200.0,33.5168,33.542,33.4581,33.5168,134200.0
2011-01-07 15:20:00,39.98,40.04,39.98,40.0,111200.0,33.5168,33.5671,33.5168,33.5336,111200.0
2011-01-07 15:30:00,40.0,40.07,39.98,40.02,135800.0,33.5336,33.5923,33.5168,33.5504,135800.0
2011-01-07 15:40:00,40.02,40.13,40.01,40.13,146400.0,33.5504,33.6426,33.542,33.6426,146400.0
2011-01-07 15:50:00,40.13,40.33,40.13,40.31,341000.0,33.6426,33.8102,33.6426,33.7935,341000.0
2011-01-10 09:30:00,40.13,40.27,40.04,40.21,65400.0,33.6426,33.7599,33.5671,33.7096,65400.0
2011-01-10 09:40:00,40.22,40.29,40.21,40.24,72200.0,33.718,33.7767,33.7096,33.7348,72200.0
2011-01-10 09:50:00,40.23,40.32,40.21,40.31,132400.0,33.7264,33.8019,33.7096,33.7935,132400.0
2011-01-10 10:00:00,40.3,40.32,40.26,40.27,30400.0,33.7851,33.8019,33.7516,33.7599,30400.0
2011-01-10 10:10:00,40.29,40.49,40.27,40.44,66200.0,33.7767,33.9444,33.7599,33.9025,66200.0
2011-01-10 10:20:00,40.45,40.47,40.38,40.43,37600.0,33.9108,33.9276,33.8522,33.8941,37600.0
2011-01-10 10:30:00,40.44,40.44,40.31,40.32,19200.0,33.9025,33.9025,33.7935,33.8019,19200.0
2011-01-10 10:40:00,40.31,40.45,40.31,40.38,31600.0,33.7935,33.9108,33.7935,33.8522,31600.0
2011-01-10 10:50:00,40.38,40.38,40.3,40.38,19400.0,33.8522,33.8522,33.7851,33.8522,19400.0
2011-01-10 11:00:00,40.38,40.38,40.35,40.37,39200.0,33.8522,33.8522,33.827,33.8438,39200.0
2011-01-10 11:10:00,40.36,40.37,40.23,40.27,200800.0,33.8354,33.8438,33.7264,33.7599,200800.0
2011-01-10 11:20:00,40.27,40.3,40.23,40.27,238400.0,33.7599,33.7851,33.7264,33.7599,238400.0
2011-01-10 11:30:00,40.27,40.3,40.26,40.27,18000.0,33.7599,33.7851,33.7516,33.7599,18000.0
2011-01-10 11:40:00,40.27,40.33,40.27,40.31,19000.0,33.7599,33.8102,33.7599,33.7935,19000.0
2011-01-10 11:50:00,40.3,40.33,40.29,40.32,8200.0,33.7851,33.8102,33.7767,33.8019,8200.0
2011-01-10 12:00:00,40.32,40.38,40.31,40.37,14800.0,33.8019,33.8522,33.7935,33.8438,14800.0
2011-01-10 12:10:00,40.37,40.42,40.33,40.37,31400.0,33.8438,33.8857,33.8102,33.8438,31400.0
2011-01-10 12:20:00,40.36,40.45,40.36,40.42,24400.0,33.8354,33.9108,33.8354,33.8857,24400.0
2011-01-10 12:30:00,40.39,40.43,40.39,40.42,17400.0,33.8605,33.8941,33.8605,33.8857,17400.0
2011-01-10 12:40:00,40.41,40.45,40.41,40.44,20200.0,33.8773,33.9108,33.8773,33.9025,20200.0
2011-01-10 12:50:00,40.43,40.43,40.4,40.43,22600.0,33.8941,33.8941,33.8689,33.8941,22600.0
2011-01-10 13:00:00,40.42,40.47,40.41,40.43,15000.0,33.8857,33.9276,33.8773,33.8941,15000.0
2011-01-10 13:10:00,40.44,40.49,40.44,40.49,21400.0,33.9025,33.9444,33.9025,33.9444,21400.0
2011-01-10 13:20:00,40.49,40.55,40.48,40.54,39400.0,33.9444,33.9947,33.936,33.9863,39400.0
2011-01-10 13:30:00,40.54,40.6,40.54,40.56,33400.0,33.9863,34.0366,33.9863,34.0031,33400.0
2011-01-10 13:40:00,40.57,40.6,40.55,40.59,29400.0,34.0114,34.0366,33.9947,34.0282,29400.0
2011-01-10 13:50:00,40.59,40.63,40.57,40.62,38600.0,34.0282,34.0617,34.0114,34.0534,38600.0
2011-01-10 14:00:00,40.62,40.64,40.6,40.62,60800.0,34.0534,34.0701,34.0366,34.0534,60800.0
2011-01-10 14:10:00,40.61,40.65,40.61,40.65,40400.0,34.045,34.0785,34.045,34.0785,40400.0
2011-01-10 14:20:00,40.63,40.67,40.63,40.65,36000.0,34.0617,34.0953,34.0617,34.0785,36000.0
2011-01-10 14:30:00,40.65,40.68,40.64,40.67,33800.0,34.0785,34.1037,34.0701,34.0953,33800.0
2011-01-10 14:40:00,40.66,40.67,40.65,40.66,32200.0,34.0869,34.0953,34.0785,34.0869,32200.0
2011-01-10 14:50:00,40.66,40.7,40.65,40.7,45800.0,34.0869,34.1204,34.0785,34.1204,45800.0
2011-01-10 15:00:00,40.7,40.74,40.68,40.68,77200.0,34.1204,34.154,34.1037,34.1037,77200.0
2011-01-10 15:10:00,40.68,40.72,40.66,40.68,100600.0,34.1037,34.1372,34.0869,34.1037,100600.0
2011-01-10 15:20:00,40.68,40.71,40.67,40.71,114400.0,34.1037,34.1288,34.0953,34.1288,114400.0
2011-01-10 15:30:00,40.71,40.71,40.68,40.7,115200.0,34.1288,34.1288,34.1037,34.1204,115200.0
2011-01-10 15:40:00,40.7,40.72,40.62,40.66,191200.0,34.1204,34.1372,34.0534,34.0869,191200.0
2011-01-10 15:50:00,40.67,40.72,40.63,40.63,195200.0,34.0953,34.1372,34.0617,34.0617,195200.0
2011-01-11 09:30:00,40.74,40.88,40.68,40.82,80000.0,34.154,34.2713,34.1037,34.221,80000.0
2011-01-11 09:40:00,40.76,40.79,40.72,40.77,65400.0,34.1707,34.1959,34.1372,34.1791,65400.0
2011-01-11 09:50:00,40.77,40.83,40.74,40.8,34000.0,34.1791,34.2294,34.154,34.2043,34000.0
2011-01-11 10:00:00,40.79,40.85,40.78,40.81,29000.0,34.1959,34.2462,34.1875,34.2126,29000.0
2011-01-11 10:10:00,40.82,40.87,40.81,40.85,79400.0,34.221,34.2629,34.2126,34.2462,79400.0
2011-01-11 10:20:00,40.85,40.92,40.83,40.9,88200.0,34.2462,34.3049,34.2294,34.2881,88200.0
2011-01-11 10:30:00,40.9,40.92,40.88,40.91,50600.0,34.2881,34.3049,34.2713,34.2965,50600.0
2011-01-11 10:40:00,40.9,40.93,40.87,40.9,29800.0,34.2881,34.3132,34.2629,34.2881,29800.0
2011-01-11 10:50:00,40.89,40.92,40.88,40.91,41000.0,34.2797,34.3049,34.2713,34.2965,41000.0
2011-01-11 11:00:00,40.93,41.02,40.93,41.01,38200.0,34.3132,34.3887,34.3132,34.3803,38200.0
2011-01-11 11:10:00,41.01,41.04,40.99,41.02,32800.0,34.3803,34.4055,34.3635,34.3887,32800.0
2011-01-11 11:20:00,41.01,41.06,41.0,41.04,30000.0,34.3803,34.4222,34.3719,34.4055,30000.0
2011-01-11 11:30:00,41.04,41.15,41.02,41.13,63600.0,34.4055,34.4977,34.3887,34.4809,63600.0
2011-01-11 11:40:00,41.13,41.15,41.11,41.13,42200.0,34.4809,34.4977,34.4641,34.4809,42200.0
2011-01-11 11:50:00,41.13,41.17,41.09,41.12,34400.0,34.4809,34.5145,34.4474,34.4725,34400.0
2011-01-11 12:00:00,41.1,41.16,41.08,41.13,35600.0,34.4558,34.5061,34.439,34.4809,35600.0
2011-01-11 12:10:00,41.13,41.15,41.1,41.13,36800.0,34.4809,34.4977,34.4558,34.4809,36800.0
2011-01-11 12:20:00,41.13,41.18,41.12,41.18,43000.0,34.4809,34.5228,34.4725,34.5228,43000.0
2011-01-11 12:30:00,41.17,41.18,41.12,41.18,215200.0,34.5145,34.5228,34.4725,34.5228,215200.0
2011-01-11 12:40:00,41.2,41.21,41.14,41.18,29800.0,34.5396,34.548,34.4893,34.5228,29800.0
2011-01-11 12:50:00,41.18,41.18,41.15,41.16,29000.0,34.5228,34.5228,34.4977,34.5061,29000.0
2011-01-11 13:00:00,41.16,41.16,41.07,41.13,59000.0,34.5061,34.5061,34.4306,34.4809,59000.0
2011-01-11 13:10:00,41.12,41.17,41.1,41.13,359600.0,34.4725,34.5145,34.4558,34.4809,359600.0
2011-01-11 13:20:00,41.13,41.16,41.11,41.15,37000.0,34.4809,34.5061,34.4641,34.4977,37000.0
2011-01-11 13:30:00,41.15,41.2,41.11,41.19,110400.0,34.4977,34.5396,34.4641,34.5312,110400.0
2011-01-11 13:40:00,41.19,41.23,41.17,41.2,57400.0,34.5312,34.5648,34.5145,34.5396,57400.0
2011-01-11 13:50:00,41.2,41.21,41.18,41.2,78800.0,34.5396,34.548,34.5228,34.5396,78800.0
2011-01-11 14:00:00,41.2,41.3,41.2,41.27,127000.0,34.5396,34.6234,34.5396,34.5983,127000.0
2011-01-11 14:10:00,41.28,41.29,41.21,41.25,30200.0,34.6067,34.6151,34.548,34.5815,30200.0
2011-01-11 14:20:00,41.25,41.3,41.24,41.3,60000.0,34.5815,34.6234,34.5731,34.6234,60000.0
2011-01-11 14:30:00,41.3,41.32,41.25,41.31,55800.0,34.6234,34.6402,34.5815,34.6318,55800.0
2011-01-11 14:40:00,41.3,41.35,41.28,41.34,64600.0,34.6234,34.6654,34.6067,34.657,64600.0
2011-01-11 14:50:00,41.34,41.42,41.34,41.4,102800.0,34.657,34.724,34.657,34.7073,102800.0
2011-01-11 15:00:00,41.4,41.41,41.35,41.39,88400.0,34.7073,34.7157,34.6654,34.6989,88400.0
2011-01-11 15:10:00,41.38,41.38,41.34,41.36,77000.0,34.6905,34.6905,34.657,34.6737,77000.0
2011-01-11 15:20:00,41.36,41.41,41.35,41.4,84200.0,34.6737,34.7157,34.6654,34.7073,84200.0
2011-01-11 15:30:00,41.4,41.4,41.38,41.4,62200.0,34.7073,34.7073,34.6905,34.7073,62200.0
2011-01-11 15:40:00,41.38,41.42,41.38,41.41,82600.0,34.6905,34.724,34.6905,34.7157,82600.0
2011-01-11 15:50:00,41.42,41.45,41.41,41.42,103800.0,34.724,34.7492,34.7157,34.724,103800.0
2011-01-12 09:30:00,41.63,41.93,41.6,41.78,137800.0,34.9001,35.1516,34.8749,35.0258,137800.0
2011-01-12 09:40:00,41.74,41.76,41.7,41.73,112200.0,34.9923,35.0091,34.9588,34.9839,112200.0
2011-01-12 09:50:00,41.73,41.82,41.73,41.79,157200.0,34.9839,35.0594,34.9839,35.0342,157200.0
2011-01-12 10:00:00,41.78,41.83,41.75,41.76,76600.0,35.0258,35.0678,35.0007,35.0091,76600.0
2011-01-12 10:10:00,41.76,41.79,41.73,41.75,187000.0,35.0091,35.0342,34.9839,35.0007,187000.0
2011-01-12 10:20:00,41.75,41.77,41.74,41.75,82600.0,35.0007,35.0175,34.9923,35.0007,82600.0
2011-01-12 10:30:00,41.76,41.79,41.74,41.76,117600.0,35.0091,35.0342,34.9923,35.0091,117600.0
2011-01-12 10:40:00,41.76,41.76,41.7,41.73,78000.0,35.0091,35.0091,34.9588,34.9839,78000.0
2011-01-12 10:50:00,41.74,41.77,41.73,41.76,85000.0,34.9923,35.0175,34.9839,35.0091,85000.0
2011-01-12 11:00:00,41.75,41.81,41.74,41.79,59000.0,35.0007,35.051,34.9923,35.0342,59000.0
2011-01-12 11:10:00,41.79,41.83,41.77,41.83,44000.0,35.0342,35.0678,35.0175,35.0678,44000.0
2011-01-12 11:20:00,41.83,41.9,41.81,41.87,63400.0,35.0678,35.1264,35.051,35.1013,63400.0
2011-01-12 11:30:00,41.88,41.88,41.77,41.77,19600.0,35.1097,35.1097,35.0175,35.0175,19600.0
2011-01-12 11:40:00,41.8,41.82,41.77,41.79,31400.0,35.0426,35.0594,35.0175,35.0342,31400.0
2011-01-12 11:50:00,41.78,41.79,41.77,41.77,47800.0,35.0258,35.0342,35.0175,35.0175,47800.0
2011-01-12 12:00:00,41.77,41.77,41.74,41.75,54000.0,35.0175,35.0175,34.9923,35.0007,54000.0
2011-01-12 12:10:00,41.75,41.77,41.74,41.75,73200.0,35.0007,35.0175,34.9923,35.0007,73200.0
2011-01-12 12:20:00,41.75,41.77,41.74,41.75,45800.0,35.0007,35.0175,34.9923,35.0007,45800.0
2011-01-12 12:30:00,41.75,41.76,41.73,41.75,73800.0,35.0007,35.0091,34.9839,35.0007,73800.0
2011-01-12 12:40:00,41.74,41.76,41.74,41.75,43000.0,34.9923,35.0091,34.9923,35.0007,43000.0
2011-01-12 12:50:00,41.75,41.77,41.74,41.76,80800.0,35.0007,35.0175,34.9923,35.0091,80800.0
2011-01-12 13:00:00,41.76,41.77,41.74,41.77,159000.0,35.0091,35.0175,34.9923,35.0175,159000.0
2011-01-12 13:10:00,41.77,41.77,41.74,41.76,120000.0,35.0175,35.0175,34.9923,35.0091,120000.0
2011-01-12 13:20:00,41.76,41.76,41.74,41.76,61000.0,35.0091,35.0091,34.9923,35.0091,61000.0
2011-01-12 13:30:00,41.75,41.77,41.74,41.75,47200.0,35.0007,35.0175,34.9923,35.0007,47200.0
2011-01-12 13:40:00,41.76,41.76,41.75,41.76,25000.0,35.0091,35.0091,35.0007,35.0091,25000.0
2011-01-12 13:50:00,41.75,41.76,41.74,41.75,118200.0,35.0007,35.0091,34.9923,35.0007,118200.0
2011-01-12 14:00:00,41.75,41.77,41.74,41.77,82400.0,35.0007,35.0175,34.9923,35.0175,82400.0
2011-01-12 14:10:00,41.77,41.8,41.75,41.77,53800.0,35.0175,35.0426,35.0007,35.0175,53800.0
2011-01-12 14:20:00,41.77,41.8,41.75,41.76,34400.0,35.0175,35.0426,35.0007,35.0091,34400.0
2011-01-12 14:30:00,41.76,41.78,41.74,41.75,77800.0,35.0091,35.0258,34.9923,35.0007,77800.0
2011-01-12 14:40:00,41.75,41.77,41.75,41.76,76800.0,35.0007,35.0175,35.0007,35.0091,76800.0
2011-01-12 14:50:00,41.76,41.77,41.75,41.76,94800.0,35.0091,35.0175,35.0007,35.0091,94800.0
2011-01-12 15:00:00,41.76,41.79,41.75,41.76,75800.0,35.0091,35.0342,35.0007,35.0091,75800.0
2011-01-12 15:10:00,41.76,41.79,41.74,41.77,151600.0,35.0091,35.0342,34.9923,35.0175,151600.0
2011-01-12 15:20:00,41.76,41.77,41.68,41.7,90000.0,35.0091,35.0175,34.942,34.9588,90000.0
2011-01-12 15:30:00,41.7,41.77,41.68,41.74,138600.0,34.9588,35.0175,34.942,34.9923,138600.0
2011-01-12 15:40:00,41.74,41.77,41.73,41.77,191400.0,34.9923,35.0175,34.9839,35.0175,191400.0
2011-01-12 15:50:00,41.77,41.79,41.75,41.77,177000.0,35.0175,35.0342,35.0007,35.0175,177000.0
2011-01-13 09:30:00,41.67,41.85,41.62,41.79,33600.0,34.9336,35.0845,34.8917,35.0342,33600.0
2011-01-13 09:40:00,41.79,41.8,41.69,41.71,12400.0,35.0342,35.0426,34.9504,34.9672,12400.0
2011-01-13 09:50:00,41.73,41.76,41.7,41.71,29200.0,34.9839,35.0091,34.9588,34.9672,29200.0
2011-01-13 10:00:00,41.72,41.75,41.71,41.73,69800.0,34.9755,35.0007,34.9672,34.9839,69800.0
2011-01-13 10:10:00,41.73,41.76,41.72,41.74,27400.0,34.9839,35.0091,34.9755,34.9923,27400.0
2011-01-13 10:20:00,41.74,41.74,41.72,41.73,50000.0,34.9923,34.9923,34.9755,34.9839,50000.0
2011-01-13 10:30:00,41.73,41.77,41.72,41.77,75800.0,34.9839,35.0175,34.9755,35.0175,75800.0
2011-01-13 10:40:00,41.77,41.9,41.76,41.9,58600.0,35.0175,35.1264,35.0091,35.1264,58600.0
2011-01-13 10:50:00,41.88,41.92,41.87,41.9,39000.0,35.1097,35.1432,35.1013,35.1264,39000.0
2011-01-13 11:00:00,41.9,41.93,41.87,41.91,19400.0,35.1264,35.1516,35.1013,35.1348,19400.0
2011-01-13 11:10:00,41.91,41.93,41.9,41.9,19400.0,35.1348,35.1516,35.1264,35.1264,19400.0
2011-01-13 11:20:00,41.91,41.97,41.9,41.93,53600.0,35.1348,35.1851,35.1264,35.1516,53600.0
2011-01-13 11:30:00,41.92,41.98,41.91,41.97,42400.0,35.1432,35.1935,35.1348,35.1851,42400.0
2011-01-13 11:40:00,41.98,42.02,41.95,41.98,53200.0,35.1935,35.227,35.1684,35.1935,53200.0
2011-01-13 11:50:00,41.98,41.99,41.93,41.99,22600.0,35.1935,35.2019,35.1516,35.2019,22600.0
2011-01-13 12:00:00,41.99,41.99,41.96,41.97,13600.0,35.2019,35.2019,35.1767,35.1851,13600.0
2011-01-13 12:10:00,41.97,41.98,41.94,41.94,16600.0,35.1851,35.1935,35.16,35.16,16600.0
2011-01-13 12:20:00,41.94,41.99,41.92,41.95,37800.0,35.16,35.2019,35.1432,35.1684,37800.0
2011-01-13 12:30:00,41.96,41.97,41.93,41.94,20600.0,35.1767,35.1851,35.1516,35.16,20600.0
2011-01-13 12:40:00,41.94,41.97,41.93,41.94,19000.0,35.16,35.1851,35.1516,35.16,19000.0
2011-01-13 12:50:00,41.94,41.96,41.92,41.95,9600.0,35.16,35.1767,35.1432,35.1684,9600.0
2011-01-13 13:00:00,41.94,41.96,41.88,41.91,19400.0,35.16,35.1767,35.1097,35.1348,19400.0
2011-01-13 13:10:00,41.91,41.92,41.88,41.9,12800.0,35.1348,35.1432,35.1097,35.1264,12800.0
2011-01-13 13:20:00,41.9,41.91,41.85,41.9,14400.0,35.1264,35.1348,35.0845,35.1264,14400.0
2011-01-13 13:30:00,41.9,41.9,41.86,41.88,29600.0,35.1264,35.1264,35.0929,35.1097,29600.0
2011-01-13 13:40:00,41.89,41.9,41.86,41.88,24600.0,35.1181,35.1264,35.0929,35.1097,24600.0
2011-01-13 13:50:00,41.88,41.9,41.87,41.88,17800.0,35.1097,35.1264,35.1013,35.1097,17800.0
2011-01-13 14:00:00,41.88,41.88,41.87,41.88,22400.0,35.1097,35.1097,35.1013,35.1097,22400.0
2011-01-13 14:10:00,41.88,41.9,41.87,41.87,101800.0,35.1097,35.1264,35.1013,35.1013,101800.0
2011-01-13 14:20:00,41.87,41.9,41.87,41.88,44200.0,35.1013,35.1264,35.1013,35.1097,44200.0
2011-01-13 14:30:00,41.88,41.89,41.87,41.88,36600.0,35.1097,35.1181,35.1013,35.1097,36600.0
2011-01-13 14:40:00,41.88,41.9,41.87,41.88,54600.0,35.1097,35.1264,35.1013,35.1097,54600.0
2011-01-13 14:50:00,41.88,41.9,41.87,41.88,72800.0,35.1097,35.1264,35.1013,35.1097,72800.0
2011-01-13 15:00:00,41.88,41.9,41.88,41.89,31800.0,35.1097,35.1264,35.1097,35.1181,31800.0
2011-01-13 15:10:00,41.89,41.9,41.81,41.82,64200.0,35.1181,35.1264,35.051,35.0594,64200.0
2011-01-13 15:20:00,41.82,41.85,41.8,41.81,81200.0,35.0594,35.0845,35.0426,35.051,81200.0
2011-01-13 15:30:00,41.82,41.83,41.78,41.81,62200.0,35.0594,35.0678,35.0258,35.051,62200.0
2011-01-13 15:40:00,41.82,41.87,41.79,41.84,76000.0,35.0594,35.1013,35.0342,35.0761,76000.0
2011-01-13 15:50:00,41.84,41.88,41.82,41.88,88600.0,35.0761,35.1097,35.0594,35.1097,88600.0
2011-01-14 09:30:00,41.9,41.9,41.74,41.88,23200.0,35.1264,35.1264,34.9923,35.1097,23200.0
2011-01-14 09:40:00,41.82,41.85,41.76,41.77,25600.0,35.0594,35.0845,35.0091,35.0175,25600.0
2011-01-14 09:50:00,41.77,41.87,41.77,41.82,35200.0,35.0175,35.1013,35.0175,35.0594,35200.0
2011-01-14 10:00:00,41.8,41.89,41.77,41.85,32400.0,35.0426,35.1181,35.0175,35.0845,32400.0
2011-01-14 10:10:00,41.84,41.9,41.83,41.83,21200.0,35.0761,35.1264,35.0678,35.0678,21200.0
2011-01-14 10:20:00,41.83,41.85,41.79,41.8,29600.0,35.0678,35.0845,35.0342,35.0426,29600.0
2011-01-14 10:30:00,41.81,41.83,41.74,41.8,87400.0,35.051,35.0678,34.9923,35.0426,87400.0
2011-01-14 10:40:00,41.8,41.86,41.79,41.81,42400.0,35.0426,35.0929,35.0342,35.051,42400.0
2011-01-14 10:50:00,41.8,41.83,41.77,41.8,53800.0,35.0426,35.0678,35.0175,35.0426,53800.0
2011-01-14 11:00:00,41.8,41.84,41.8,41.81,73200.0,35.0426,35.0761,35.0426,35.051,73200.0
2011-01-14 11:10:00,41.82,41.85,41.8,41.82,162200.0,35.0594,35.0845,35.0426,35.0594,162200.0
2011-01-14 11:20:00,41.84,41.84,41.79,41.81,105800.0,35.0761,35.0761,35.0342,35.051,105800.0
2011-01-14 11:30:00,41.81,41.81,41.74,41.77,81200.0,35.051,35.051,34.9923,35.0175,81200.0
2011-01-14 11:40:00,41.77,41.81,41.77,41.8,9800.0,35.0175,35.051,35.0175,35.0426,9800.0
2011-01-14 11:50:00,41.78,41.81,41.76,41.79,19800.0,35.0258,35.051,35.0091,35.0342,19800.0
2011-01-14 12:00:00,41.79,41.81,41.78,41.79,18000.0,35.0342,35.051,35.0258,35.0342,18000.0
2011-01-14 12:10:00,41.78,41.84,41.78,41.83,35000.0,35.0258,35.0761,35.0258,35.0678,35000.0
2011-01-14 12:20:00,41.84,41.91,41.79,41.89,29800.0,35.0761,35.1348,35.0342,35.1181,29800.0
2011-01-14 12:30:00,41.91,41.92,41.79,41.8,18800.0,35.1348,35.1432,35.0342,35.0426,18800.0
2011-01-14 12:40:00,41.79,41.85,41.79,41.8,10000.0,35.0342,35.0845,35.0342,35.0426,10000.0
2011-01-14 12:50:00,41.81,41.82,41.77,41.8,26400.0,35.051,35.0594,35.0175,35.0426,26400.0
2011-01-14 13:00:00,41.81,41.83,41.8,41.82,21600.0,35.051,35.0678,35.0426,35.0594,21600.0
2011-01-14 13:10:00,41.81,41.83,41.8,41.8,22400.0,35.051,35.0678,35.0426,35.0426,22400.0
2011-01-14 13:20:00,41.81,41.85,41.8,41.83,30800.0,35.051,35.0845,35.0426,35.0678,30800.0
2011-01-14 13:30:00,41.83,41.85,41.8,41.85,13200.0,35.0678,35.0845,35.0426,35.0845,13200.0
2011-01-14 13:40:00,41.85,41.88,41.8,41.8,16800.0,35.0845,35.1097,35.0426,35.0426,16800.0
2011-01-14 13:50:00,41.81,41.91,41.8,41.88,20600.0,35.051,35.1348,35.0426,35.1097,20600.0
2011-01-14 14:00:00,41.88,41.95,41.88,41.94,17000.0,35.1097,35.1684,35.1097,35.16,17000.0
2011-01-14 14:10:00,41.93,41.93,41.83,41.83,13400.0,35.1516,35.1516,35.0678,35.0678,13400.0
2011-01-14 14:20:00,41.83,41.84,41.8,41.82,24000.0,35.0678,35.0761,35.0426,35.0594,24000.0
2011-01-14 14:30:00,41.82,41.87,41.81,41.85,21800.0,35.0594,35.1013,35.051,35.0845,21800.0
2011-01-14 14:40:00,41.83,41.91,41.83,41.88,21000.0,35.0678,35.1348,35.0678,35.1097,21000.0
2011-01-14 14:50:00,41.9,41.96,41.88,41.95,45400.0,35.1264,35.1767,35.1097,35.1684,45400.0
2011-01-14 15:00:00,41.95,42.01,41.95,41.97,41400.0,35.1684,35.2187,35.1684,35.1851,41400.0
2011-01-14 15:10:00,41.96,41.97,41.85,41.86,22400.0,35.1767,35.1851,35.0845,35.0929,22400.0
2011-01-14 15:20:00,41.85,41.91,41.83,41.85,27800.0,35.0845,35.1348,35.0678,35.0845,27800.0
2011-01-14 15:30:00,41.85,41.89,41.85,41.88,75400.0,35.0845,35.1181,35.0845,35.1097,75400.0
2011-01-14 15:40:00,41.88,41.94,41.87,41.92,73600.0,35.1097,35.16,35.1013,35.1432,73600.0
2011-01-14 15:50:00,41.93,42.0,41.88,41.98,75200.0,35.1516,35.2103,35.1097,35.1935,75200.0
2011-01-18 09:30:00,42.1,42.11,41.93,41.98,33600.0,35.2941,35.3025,35.1516,35.1935,33600.0
2011-01-18 09:40:00,42.0,42.02,41.9,41.9,40600.0,35.2103,35.227,35.1264,35.1264,40600.0
2011-01-18 09:50:00,41.9,41.92,41.7,41.8,230000.0,35.1264,35.1432,34.9588,35.0426,230000.0
2011-01-18 10:00:00,41.77,41.77,41.68,41.77,84800.0,35.0175,35.0175,34.942,35.0175,84800.0
2011-01-18 10:10:00,41.77,41.94,41.73,41.86,50200.0,35.0175,35.16,34.9839,35.0929,50200.0
2011-01-18 10:20:00,41.87,41.9,41.76,41.76,28200.0,35.1013,35.1264,35.0091,35.0091,28200.0
2011-01-18 10:30:00,41.75,41.83,41.73,41.8,18200.0,35.0007,35.0678,34.9839,35.0426,18200.0
2011-01-18 10:40:00,41.8,41.83,41.79,41.79,18600.0,35.0426,35.0678,35.0342,35.0342,18600.0
2011-01-18 10:50:00,41.8,41.81,41.75,41.77,32200.0,35.0426,35.051,35.0007,35.0175,32200.0
2011-01-18 11:00:00,41.79,41.84,41.74,41.75,45800.0,35.0342,35.0761,34.9923,35.0007,45800.0
2011-01-18 11:10:00,41.76,41.79,41.74,41.79,13600.0,35.0091,35.0342,34.9923,35.0342,13600.0
2011-01-18 11:20:00,41.79,41.8,41.74,41.78,10200.0,35.0342,35.0426,34.9923,35.0258,10200.0
2011-01-18 11:30:00,41.78,41.79,41.73,41.74,20200.0,35.0258,35.0342,34.9839,34.9923,20200.0
2011-01-18 11:40:00,41.74,41.77,41.73,41.75,19600.0,34.9923,35.0175,34.9839,35.0007,19600.0
2011-01-18 11:50:00,41.74,41.8,41.74,41.76,50000.0,34.9923,35.0426,34.9923,35.0091,50000.0
2011-01-18 12:00:00,41.76,41.79,41.74,41.76,25800.0,35.0091,35.0342,34.9923,35.0091,25800.0
2011-01-18 12:10:00,41.76,41.77,41.73,41.74,15200.0,35.0091,35.0175,34.9839,34.9923,15200.0
2011-01-18 12:20:00,41.74,41.79,41.74,41.77,17200.0,34.9923,35.0342,34.9923,35.0175,17200.0
2011-01-18 12:30:00,41.77,41.79,41.76,41.77,16800.0,35.0175,35.0342,35.0091,35.0175,16800.0
2011-01-18 12:40:00,41.77,41.8,41.76,41.76,21000.0,35.0175,35.0426,35.0091,35.0091,21000.0
2011-01-18 12:50:00,41.76,41.8,41.75,41.79,31200.0,35.0091,35.0426,35.0007,35.0342,31200.0
2011-01-18 13:00:00,41.79,41.8,41.77,41.77,13200.0,35.0342,35.0426,35.0175,35.0175,13200.0
2011-01-18 13:10:00,41.76,41.79,41.76,41.77,14600.0,35.0091,35.0342,35.0091,35.0175,14600.0
2011-01-18 13:20:00,41.77,41.79,41.75,41.78,33800.0,35.0175,35.0342,35.0007,35.0258,33800.0
2011-01-18 13:30:00,41.78,41.8,41.77,41.79,30400.0,35.0258,35.0426,35.0175,35.0342,30400.0
2011-01-18 13:40:00,41.79,41.81,41.77,41.78,15200.0,35.0342,35.051,35.0175,35.0258,15200.0
2011-01-18 13:50:00,41.78,41.8,41.76,41.79,49200.0,35.0258,35.0426,35.0091,35.0342,49200.0
2011-01-18 14:00:00,41.79,41.89,41.78,41.88,80600.0,35.0342,35.1181,35.0258,35.1097,80600.0
2011-01-18 14:10:00,41.89,41.94,41.88,41.93,42000.0,35.1181,35.16,35.1097,35.1516,42000.0
2011-01-18 14:20:00,41.93,41.98,41.92,41.94,55200.0,35.1516,35.1935,35.1432,35.16,55200.0
2011-01-18 14:30:00,41.93,41.97,41.93,41.95,27600.0,35.1516,35.1851,35.1516,35.1684,27600.0
2011-01-18 14:40:00,41.94,41.98,41.85,41.9,30400.0,35.16,35.1935,35.0845,35.1264,30400.0
2011-01-18 14:50:00,41.89,41.9,41.82,41.88,38200.0,35.1181,35.1264,35.0594,35.1097,38200.0
2011-01-18 15:00:00,41.87,41.9,41.83,41.84,42400.0,35.1013,35.1264,35.0678,35.0761,42400.0
2011-01-18 15:10:00,41.84,41.88,41.83,41.85,50800.0,35.0761,35.1097,35.0678,35.0845,50800.0
2011-01-18 15:20:00,41.85,41.88,41.84,41.85,38400.0,35.0845,35.1097,35.0761,35.0845,38400.0
2011-01-18 15:30:00,41.84,41.9,41.84,41.87,62400.0,35.0761,35.1264,35.0761,35.1013,62400.0
2011-01-18 15:40:00,41.87,41.91,41.85,41.87,135000.0,35.1013,35.1348,35.0845,35.1013,135000.0
2011-01-18 15:50:00,41.86,41.95,41.86,41.9,227000.0,35.0929,35.1684,35.0929,35.1264,227000.0
2011-01-19 09:30:00,41.84,42.1,41.76,41.77,43600.0,35.0761,35.2941,35.0091,35.0175,43600.0
2011-01-19 09:40:00,41.76,41.78,41.66,41.78,34800.0,35.0091,35.0258,34.9252,35.0258,34800.0
2011-01-19 09:50:00,41.76,41.87,41.74,41.78,114000.0,35.0091,35.1013,34.9923,35.0258,114000.0
2011-01-19 10:00:00,41.8,41.93,41.8,41.92,10000.0,35.0426,35.1516,35.0426,35.1432,10000.0
2011-01-19 10:10:00,41.9,41.91,41.85,41.85,9800.0,35.1264,35.1348,35.0845,35.0845,9800.0
2011-01-19 10:20:00,41.85,41.85,41.8,41.8,38400.0,35.0845,35.0845,35.0426,35.0426,38400.0
2011-01-19 10:30:00,41.77,41.88,41.77,41.82,50800.0,35.0175,35.1097,35.0175,35.0594,50800.0
2011-01-19 10:40:00,41.82,41.85,41.8,41.82,32600.0,35.0594,35.0845,35.0426,35.0594,32600.0
2011-01-19 10:50:00,41.82,41.86,41.8,41.85,27800.0,35.0594,35.0929,35.0426,35.0845,27800.0
2011-01-19 11:00:00,41.85,41.88,41.8,41.8,26800.0,35.0845,35.1097,35.0426,35.0426,26800.0
2011-01-19 11:10:00,41.8,41.83,41.76,41.77,31200.0,35.0426,35.0678,35.0091,35.0175,31200.0
2011-01-19 11:20:00,41.76,41.85,41.76,41.84,21400.0,35.0091,35.0845,35.0091,35.0761,21400.0
2011-01-19 11:30:00,41.83,41.87,41.82,41.82,27200.0,35.0678,35.1013,35.0594,35.0594,27200.0
2011-01-19 11:40:00,41.81,41.88,41.81,41.88,63800.0,35.051,35.1097,35.051,35.1097,63800.0
2011-01-19 11:50:00,41.88,41.88,41.84,41.84,30600.0,35.1097,35.1097,35.0761,35.0761,30600.0
2011-01-19 12:00:00,41.83,41.83,41.77,41.82,13000.0,35.0678,35.0678,35.0175,35.0594,13000.0
2011-01-19 12:10:00,41.81,41.84,41.8,41.81,32800.0,35.051,35.0761,35.0426,35.051,32800.0
2011-01-19 12:20:00,41.8,41.88,41.77,41.83,162400.0,35.0426,35.1097,35.0175,35.0678,162400.0
2011-01-19 12:30:00,41.83,41.98,41.82,41.88,83600.0,35.0678,35.1935,35.0594,35.1097,83600.0
2011-01-19 12:40:00,41.89,41.9,41.88,41.88,8200.0,35.1181,35.1264,35.1097,35.1097,8200.0
2011-01-19 12:50:00,41.88,41.9,41.84,41.85,55800.0,35.1097,35.1264,35.0761,35.0845,55800.0
2011-01-19 13:00:00,41.85,41.85,41.81,41.83,32600.0,35.0845,35.0845,35.051,35.0678,32600.0
2011-01-19 13:10:00,41.82,41.94,41.82,41.9,56000.0,35.0594,35.16,35.0594,35.1264,56000.0
2011-01-19 13:20:00,41.89,41.96,41.85,41.96,45800.0,35.1181,35.1767,35.0845,35.1767,45800.0
2011-01-19 13:30:00,41.95,42.04,41.92,42.02,32400.0,35.1684,35.2438,35.1432,35.227,32400.0
2011-01-19 13:40:00,42.02,42.02,41.96,41.98,19600.0,35.227,35.227,35.1767,35.1935,19600.0
2011-01-19 13:50:00,41.98,41.98,41.9,41.93,26400.0,35.1935,35.1935,35.1264,35.1516,26400.0
2011-01-19 14:00:00,41.92,41.92,41.85,41.89,26600.0,35.1432,35.1432,35.0845,35.1181,26600.0
2011-01-19 14:10:00,41.88,41.89,41.83,41.85,47200.0,35.1097,35.1181,35.0678,35.0845,47200.0
2011-01-19 14:20:00,41.84,41.89,41.82,41.88,32000.0,35.0761,35.1181,35.0594,35.1097,32000.0
2011-01-19 14:30:00,41.87,41.91,41.82,41.83,31200.0,35.1013,35.1348,35.0594,35.0678,31200.0
2011-01-19 14:40:00,41.82,41.83,41.73,41.78,51800.0,35.0594,35.0678,34.9839,35.0258,51800.0
2011-01-19 14:50:00,41.79,41.83,41.74,41.83,82000.0,35.0342,35.0678,34.9923,35.0678,82000.0
2011-01-19 15:00:00,41.82,41.85,41.79,41.84,49600.0,35.0594,35.0845,35.0342,35.0761,49600.0
2011-01-19 15:10:00,41.84,41.88,41.83,41.86,65000.0,35.0761,35.1097,35.0678,35.0929,65000.0
2011-01-19 15:20:00,41.86,41.98,41.84,41.97,124400.0,35.0929,35.1935,35.0761,35.1851,124400.0
2011-01-19 15:30:00,41.96,41.98,41.86,41.93,92000.0,35.1767,35.1935,35.0929,35.1516,92000.0
2011-01-19 15:40:00,41.93,41.98,41.83,41.83,90600.0,35.1516,35.1935,35.0678,35.0678,90600.0
2011-01-19 15:50:00,41.83,41.87,41.8,41.87,121200.0,35.0678,35.1013,35.0426,35.1013,121200.0
2011-01-20 09:30:00,41.75,41.8,41.52,41.65,158200.0,35.0007,35.0426,34.8079,34.9169,158200.0
2011-01-20 09:40:00,41.65,41.72,41.63,41.68,45200.0,34.9169,34.9755,34.9001,34.942,45200.0
2011-01-20 09:50:00,41.68,41.71,41.54,41.67,173600.0,34.942,34.9672,34.8246,34.9336,173600.0
2011-01-20 10:00:00,41.67,41.72,41.6,41.64,141000.0,34.9336,34.9755,34.8749,34.9085,141000.0
2011-01-20 10:10:00,41.65,41.65,41.57,41.6,82200.0,34.9169,34.9169,34.8498,34.8749,82200.0
2011-01-20 10:20:00,41.62,41.71,41.58,41.69,41600.0,34.8917,34.9672,34.8582,34.9504,41600.0
2011-01-20 10:30:00,41.68,41.79,41.61,41.77,45200.0,34.942,35.0342,34.8833,35.0175,45200.0
2011-01-20 10:40:00,41.77,41.83,41.7,41.75,83200.0,35.0175,35.0678,34.9588,35.0007,83200.0
2011-01-20 10:50:00,41.73,41.73,41.57,41.6,68000.0,34.9839,34.9839,34.8498,34.8749,68000.0
2011-01-20 11:00:00,41.6,41.71,41.59,41.63,61600.0,34.8749,34.9672,34.8666,34.9001,61600.0
2011-01-20 11:10:00,41.63,41.76,41.63,41.66,127400.0,34.9001,35.0091,34.9001,34.9252,127400.0
2011-01-20 11:20:00,41.66,41.71,41.65,41.68,54600.0,34.9252,34.9672,34.9169,34.942,54600.0
2011-01-20 11:30:00,41.68,41.79,41.66,41.73,36200.0,34.942,35.0342,34.9252,34.9839,36200.0
2011-01-20 11:40:00,41.74,41.74,41.68,41.71,24200.0,34.9923,34.9923,34.942,34.9672,24200.0
2011-01-20 11:50:00,41.71,41.74,41.68,41.73,21000.0,34.9672,34.9923,34.942,34.9839,21000.0
2011-01-20 12:00:00,41.71,41.75,41.65,41.69,49000.0,34.9672,35.0007,34.9169,34.9504,49000.0
2011-01-20 12:10:00,41.68,41.78,41.66,41.76,62200.0,34.942,35.0258,34.9252,35.0091,62200.0
2011-01-20 12:20:00,41.74,41.8,41.72,41.72,55400.0,34.9923,35.0426,34.9755,34.9755,55400.0
2011-01-20 12:30:00,41.72,41.74,41.67,41.7,101200.0,34.9755,34.9923,34.9336,34.9588,101200.0
2011-01-20 12:40:00,41.69,41.7,41.66,41.67,39600.0,34.9504,34.9588,34.9252,34.9336,39600.0
2011-01-20 12:50:00,41.68,41.72,41.63,41.7,22800.0,34.942,34.9755,34.9001,34.9588,22800.0
2011-01-20 13:00:00,41.71,41.81,41.68,41.8,27800.0,34.9672,35.051,34.942,35.0426,27800.0
2011-01-20 13:10:00,41.79,41.79,41.71,41.74,14000.0,35.0342,35.0342,34.9672,34.9923,14000.0
2011-01-20 13:20:00,41.74,41.74,41.7,41.73,25000.0,34.9923,34.9923,34.9588,34.9839,25000.0
2011-01-20 13:30:00,41.73,41.74,41.69,41.73,41600.0,34.9839,34.9923,34.9504,34.9839,41600.0
2011-01-20 13:40:00,41.74,41.74,41.64,41.7,35800.0,34.9923,34.9923,34.9085,34.9588,35800.0
2011-01-20 13:50:00,41.71,41.72,41.67,41.7,18800.0,34.9672,34.9755,34.9336,34.9588,18800.0
2011-01-20 14:00:00,41.7,41.75,41.69,41.72,22400.0,34.9588,35.0007,34.9504,34.9755,22400.0
2011-01-20 14:10:00,41.72,41.8,41.72,41.74,34600.0,34.9755,35.0426,34.9755,34.9923,34600.0
2011-01-20 14:20:00,41.74,41.77,41.72,41.77,29200.0,34.9923,35.0175,34.9755,35.0175,29200.0
2011-01-20 14:30:00,41.76,41.79,41.75,41.77,15000.0,35.0091,35.0342,35.0007,35.0175,15000.0
2011-01-20 14:40:00,41.77,41.85,41.76,41.79,23200.0,35.0175,35.0845,35.0091,35.0342,23200.0
2011-01-20 14:50:00,41.77,41.78,41.73,41.74,23600.0,35.0175,35.0258,34.9839,34.9923,23600.0
2011-01-20 15:00:00,41.74,41.76,41.71,41.74,34200.0,34.9923,35.0091,34.9672,34.9923,34200.0
2011-01-20 15:10:00,41.73,41.74,41.68,41.73,40200.0,34.9839,34.9923,34.942,34.9839,40200.0
2011-01-20 15:20:00,41.73,41.81,41.71,41.72,61000.0,34.9839,35.051,34.9672,34.9755,61000.0
2011-01-20 15:30:00,41.73,41.79,41.72,41.78,55600.0,34.9839,35.0342,34.9755,35.0258,55600.0
2011-01-20 15:40:00,41.79,41.81,41.72,41.76,83000.0,35.0342,35.051,34.9755,35.0091,83000.0
2011-01-20 15:50:00,41.76,41.82,41.74,41.81,116000.0,35.0091,35.0594,34.9923,35.051,116000.0
2011-01-21 09:30:00,41.93,41.99,41.83,41.96,182400.0,35.1516,35.2019,35.0678,35.1767,182400.0
2011-01-21 09:40:00,41.95,42.0,41.93,41.99,13800.0,35.1684,35.2103,35.1516,35.2019,13800.0
2011-01-21 09:50:00,41.97,42.01,41.96,41.99,27600.0,35.1851,35.2187,35.1767,35.2019,27600.0
2011-01-21 10:00:00,42.0,42.11,42.0,42.1,47800.0,35.2103,35.3025,35.2103,35.2941,47800.0
2011-01-21 10:10:00,42.1,42.16,42.04,42.07,20000.0,35.2941,35.3444,35.2438,35.269,20000.0
2011-01-21 10:20:00,42.08,42.19,42.07,42.13,21600.0,35.2773,35.3696,35.269,35.3193,21600.0
2011-01-21 10:30:00,42.13,42.18,42.06,42.15,27600.0,35.3193,35.3612,35.2606,35.336,27600.0
2011-01-21 10:40:00,42.15,42.2,42.13,42.15,12200.0,35.336,35.3779,35.3193,35.336,12200.0
2011-01-21 10:50:00,42.16,42.22,42.11,42.21,19600.0,35.3444,35.3947,35.3025,35.3863,19600.0
2011-01-21 11:00:00,42.2,42.35,42.18,42.3,56200.0,35.3779,35.5037,35.3612,35.4618,56200.0
2011-01-21 11:10:00,42.29,42.3,42.21,42.22,45400.0,35.4534,35.4618,35.3863,35.3947,45400.0
2011-01-21 11:20:00,42.22,42.23,42.15,42.22,21400.0,35.3947,35.4031,35.336,35.3947,21400.0
2011-01-21 11:30:00,42.22,42.27,42.21,42.24,29200.0,35.3947,35.4366,35.3863,35.4115,29200.0
2011-01-21 11:40:00,42.24,42.24,42.19,42.22,13200.0,35.4115,35.4115,35.3696,35.3947,13200.0
2011-01-21 11:50:00,42.2,42.2,42.06,42.07,36800.0,35.3779,35.3779,35.2606,35.269,36800.0
2011-01-21 12:00:00,42.06,42.2,42.02,42.06,87800.0,35.2606,35.3779,35.227,35.2606,87800.0
2011-01-21 12:10:00,42.04,42.09,42.02,42.07,14800.0,35.2438,35.2857,35.227,35.269,14800.0
2011-01-21 12:20:00,42.08,42.1,41.99,42.03,29600.0,35.2773,35.2941,35.2019,35.2354,29600.0
2011-01-21 12:30:00,42.04,42.04,41.96,41.97,16200.0,35.2438,35.2438,35.1767,35.1851,16200.0
2011-01-21 12:40:00,41.96,41.97,41.87,41.9,11600.0,35.1767,35.1851,35.1013,35.1264,11600.0
2011-01-21 12:50:00,41.88,41.92,41.87,41.92,22000.0,35.1097,35.1432,35.1013,35.1432,22000.0
2011-01-21 13:00:00,41.93,41.93,41.88,41.9,12400.0,35.1516,35.1516,35.1097,35.1264,12400.0
2011-01-21 13:10:00,41.91,41.96,41.9,41.95,62400.0,35.1348,35.1767,35.1264,35.1684,62400.0
2011-01-21 13:20:00,41.95,41.95,41.91,41.94,6000.0,35.1684,35.1684,35.1348,35.16,6000.0
2011-01-21 13:30:00,41.95,41.97,41.92,41.96,17200.0,35.1684,35.1851,35.1432,35.1767,17200.0
2011-01-21 13:40:00,41.96,42.0,41.95,41.98,13400.0,35.1767,35.2103,35.1684,35.1935,13400.0
2011-01-21 13:50:00,41.97,42.01,41.95,42.01,17800.0,35.1851,35.2187,35.1684,35.2187,17800.0
2011-01-21 14:00:00,42.0,42.01,41.99,42.0,15800.0,35.2103,35.2187,35.2019,35.2103,15800.0
2011-01-21 14:10:00,42.01,42.01,41.88,41.9,151400.0,35.2187,35.2187,35.1097,35.1264,151400.0
2011-01-21 14:20:00,41.9,41.94,41.9,41.9,16800.0,35.1264,35.16,35.1264,35.1264,16800.0
2011-01-21 14:30:00,41.91,41.94,41.88,41.88,16800.0,35.1348,35.16,35.1097,35.1097,16800.0
2011-01-21 14:40:00,41.87,41.92,41.87,41.91,27200.0,35.1013,35.1432,35.1013,35.1348,27200.0
2011-01-21 14:50:00,41.91,41.93,41.86,41.87,16400.0,35.1348,35.1516,35.0929,35.1013,16400.0
2011-01-21 15:00:00,41.87,41.88,41.85,41.85,33600.0,35.1013,35.1097,35.0845,35.0845,33600.0
2011-01-21 15:10:00,41.85,41.89,41.83,41.84,93000.0,35.0845,35.1181,35.0678,35.0761,93000.0
2011-01-21 15:20:00,41.84,41.91,41.84,41.91,36000.0,35.0761,35.1348,35.0761,35.1348,36000.0
2011-01-21 15:30:00,41.91,41.94,41.9,41.94,71200.0,35.1348,35.16,35.1264,35.16,71200.0
2011-01-21 15:40:00,41.94,41.95,41.85,41.88,93600.0,35.16,35.1684,35.0845,35.1097,93600.0
2011-01-21 15:50:00,41.88,41.92,41.81,41.89,230600.0,35.1097,35.1432,35.051,35.1181,230600.0
2011-01-24 09:30:00,41.96,41.96,41.8,41.8,62400.0,35.1767,35.1767,35.0426,35.0426,62400.0
2011-01-24 09:40:00,41.82,41.98,41.73,41.95,30200.0,35.0594,35.1935,34.9839,35.1684,30200.0
2011-01-24 09:50:00,41.98,41.99,41.72,41.81,34200.0,35.1935,35.2019,34.9755,35.051,34200.0
2011-01-24 10:00:00,41.79,41.88,41.74,41.75,57200.0,35.0342,35.1097,34.9923,35.0007,57200.0
2011-01-24 10:10:00,41.75,41.86,41.73,41.77,48800.0,35.0007,35.0929,34.9839,35.0175,48800.0
2011-01-24 10:20:00,41.77,41.87,41.76,41.83,32000.0,35.0175,35.1013,35.0091,35.0678,32000.0
2011-01-24 10:30:00,41.82,41.85,41.79,41.85,38400.0,35.0594,35.0845,35.0342,35.0845,38400.0
2011-01-24 10:40:00,41.84,41.92,41.83,41.83,17400.0,35.0761,35.1432,35.0678,35.0678,17400.0
2011-01-24 10:50:00,41.83,41.85,41.8,41.83,34000.0,35.0678,35.0845,35.0426,35.0678,34000.0
2011-01-24 11:00:00,41.83,41.85,41.81,41.83,35200.0,35.0678,35.0845,35.051,35.0678,35200.0
2011-01-24 11:10:00,41.83,41.85,41.81,41.84,20400.0,35.0678,35.0845,35.051,35.0761,20400.0
2011-01-24 11:20:00,41.84,41.9,41.82,41.88,22400.0,35.0761,35.1264,35.0594,35.1097,22400.0
2011-01-24 11:30:00,41.88,41.92,41.87,41.87,20600.0,35.1097,35.1432,35.1013,35.1013,20600.0
2011-01-24 11:40:00,41.85,41.91,41.85,41.91,14800.0,35.0845,35.1348,35.0845,35.1348,14800.0
2011-01-24 11:50:00,41.92,41.96,41.88,41.9,25600.0,35.1432,35.1767,35.1097,35.1264,25600.0
2011-01-24 12:00:00,41.92,41.99,41.92,41.99,13200.0,35.1432,35.2019,35.1432,35.2019,13200.0
2011-01-24 12:10:00,41.98,41.99,41.94,41.96,19400.0,35.1935,35.2019,35.16,35.1767,19400.0
2011-01-24 12:20:00,41.96,41.98,41.91,41.96,18200.0,35.1767,35.1935,35.1348,35.1767,18200.0
2011-01-24 12:30:00,41.96,42.02,41.96,42.02,17400.0,35.1767,35.227,35.1767,35.227,17400.0
2011-01-24 12:40:00,42.02,42.04,42.0,42.03,22200.0,35.227,35.2438,35.2103,35.2354,22200.0
2011-01-24 12:50:00,42.04,42.06,42.01,42.02,17200.0,35.2438,35.2606,35.2187,35.227,17200.0
2011-01-24 13:00:00,42.02,42.02,41.98,41.99,26400.0,35.227,35.227,35.1935,35.2019,26400.0
2011-01-24 13:10:00,41.99,42.07,41.97,41.99,27400.0,35.2019,35.269,35.1851,35.2019,27400.0
2011-01-24 13:20:00,41.99,41.99,41.85,41.85,38800.0,35.2019,35.2019,35.0845,35.0845,38800.0
2011-01-24 13:30:00,41.84,41.84,41.75,41.77,53400.0,35.0761,35.0761,35.0007,35.0175,53400.0
2011-01-24 13:40:00,41.77,41.77,41.72,41.73,48400.0,35.0175,35.0175,34.9755,34.9839,48400.0
2011-01-24 13:50:00,41.74,41.74,41.63,41.68,53800.0,34.9923,34.9923,34.9001,34.942,53800.0
2011-01-24 14:00:00,41.68,41.74,41.67,41.72,45600.0,34.942,34.9923,34.9336,34.9755,45600.0
2011-01-24 14:10:00,41.72,41.83,41.72,41.72,65600.0,34.9755,35.0678,34.9755,34.9755,65600.0
2011-01-24 14:20:00,41.72,41.74,41.65,41.73,56400.0,34.9755,34.9923,34.9169,34.9839,56400.0
2011-01-24 14:30:00,41.72,41.74,41.69,41.7,16000.0,34.9755,34.9923,34.9504,34.9588,16000.0
2011-01-24 14:40:00,41.69,41.7,41.66,41.66,28200.0,34.9504,34.9588,34.9252,34.9252,28200.0
2011-01-24 14:50:00,41.66,41.71,41.66,41.69,37200.0,34.9252,34.9672,34.9252,34.9504,37200.0
2011-01-24 15:00:00,41.69,41.73,41.68,41.73,37800.0,34.9504,34.9839,34.942,34.9839,37800.0
2011-01-24 15:10:00,41.73,41.76,41.71,41.74,45400.0,34.9839,35.0091,34.9672,34.9923,45400.0
2011-01-24 15:20:00,41.74,41.76,41.66,41.66,133800.0,34.9923,35.0091,34.9252,34.9252,133800.0
2011-01-24 15:30:00,41.66,41.74,41.66,41.73,56000.0,34.9252,34.9923,34.9252,34.9839,56000.0
2011-01-24 15:40:00,41.73,41.74,41.68,41.68,76000.0,34.9839,34.9923,34.942,34.942,76000.0
2011-01-24 15:50:00,41.68,41.74,41.65,41.74,99400.0,34.942,34.9923,34.9169,34.9923,99400.0
2011-01-25 09:30:00,41.71,41.74,41.13,41.17,115200.0,34.9672,34.9923,34.4809,34.5145,115200.0
2011-01-25 09:40:00,41.18,41.24,41.14,41.21,50600.0,34.5228,34.5731,34.4893,34.548,50600.0
2011-01-25 09:50:00,41.2,41.39,41.19,41.38,44200.0,34.5396,34.6989,34.5312,34.6905,44200.0
2011-01-25 10:00:00,41.38,41.43,41.32,41.35,47200.0,34.6905,34.7324,34.6402,34.6654,47200.0
2011-01-25 10:10:00,41.35,41.38,41.28,41.29,35000.0,34.6654,34.6905,34.6067,34.6151,35000.0
2011-01-25 10:20:00,41.3,41.33,41.24,41.27,49400.0,34.6234,34.6486,34.5731,34.5983,49400.0
2011-01-25 10:30:00,41.29,41.34,41.27,41.33,38000.0,34.6151,34.657,34.5983,34.6486,38000.0
2011-01-25 10:40:00,41.34,41.36,41.29,41.33,40800.0,34.657,34.6737,34.6151,34.6486,40800.0
2011-01-25 10:50:00,41.35,41.36,41.23,41.24,61600.0,34.6654,34.6737,34.5648,34.5731,61600.0
2011-01-25 11:00:00,41.24,41.26,41.09,41.1,85000.0,34.5731,34.5899,34.4474,34.4558,85000.0
2011-01-25 11:10:00,41.1,41.11,40.98,40.98,105200.0,34.4558,34.4641,34.3552,34.3552,105200.0
2011-01-25 11:20:00,40.98,40.98,40.72,40.73,116400.0,34.3552,34.3552,34.1372,34.1456,116400.0
2011-01-25 11:30:00,40.73,40.82,40.61,40.72,105600.0,34.1456,34.221,34.045,34.1372,105600.0
2011-01-25 11:40:00,40.72,40.74,40.65,40.71,43400.0,34.1372,34.154,34.0785,34.1288,43400.0
2011-01-25 11:50:00,40.71,40.72,40.63,40.64,46600.0,34.1288,34.1372,34.0617,34.0701,46600.0
2011-01-25 12:00:00,40.65,40.71,40.58,40.59,99800.0,34.0785,34.1288,34.0198,34.0282,99800.0
2011-01-25 12:10:00,40.59,40.68,40.55,40.63,113800.0,34.0282,34.1037,33.9947,34.0617,113800.0
2011-01-25 12:20:00,40.63,40.7,40.63,40.7,61000.0,34.0617,34.1204,34.0617,34.1204,61000.0
2011-01-25 12:30:00,40.7,40.76,40.7,40.74,43600.0,34.1204,34.1707,34.1204,34.154,43600.0
2011-01-25 12:40:00,40.74,40.78,40.67,40.68,69000.0,34.154,34.1875,34.0953,34.1037,69000.0
2011-01-25 12:50:00,40.69,40.71,40.66,40.66,82200.0,34.112,34.1288,34.0869,34.0869,82200.0
2011-01-25 13:00:00,40.67,40.73,40.66,40.71,52200.0,34.0953,34.1456,34.0869,34.1288,52200.0
2011-01-25 13:10:00,40.71,40.72,40.66,40.66,40000.0,34.1288,34.1372,34.0869,34.0869,40000.0
2011-01-25 13:20:00,40.66,40.66,40.59,40.6,84600.0,34.0869,34.0869,34.0282,34.0366,84600.0
2011-01-25 13:30:00,40.6,40.63,40.59,40.6,41000.0,34.0366,34.0617,34.0282,34.0366,41000.0
2011-01-25 13:40:00,40.6,40.6,40.57,40.58,58600.0,34.0366,34.0366,34.0114,34.0198,58600.0
2011-01-25 13:50:00,40.59,40.64,40.52,40.6,102000.0,34.0282,34.0701,33.9695,34.0366,102000.0
2011-01-25 14:00:00,40.6,40.67,40.59,40.61,68000.0,34.0366,34.0953,34.0282,34.045,68000.0
2011-01-25 14:10:00,40.62,40.64,40.58,40.61,67400.0,34.0534,34.0701,34.0198,34.045,67400.0
2011-01-25 14:20:00,40.6,40.63,40.49,40.52,89000.0,34.0366,34.0617,33.9444,33.9695,89000.0
2011-01-25 14:30:00,40.52,40.52,40.44,40.46,93800.0,33.9695,33.9695,33.9025,33.9192,93800.0
2011-01-25 14:40:00,40.46,40.52,40.44,40.45,150200.0,33.9192,33.9695,33.9025,33.9108,150200.0
2011-01-25 14:50:00,40.44,40.55,40.43,40.54,98600.0,33.9025,33.9947,33.8941,33.9863,98600.0
2011-01-25 15:00:00,40.53,40.6,40.53,40.58,174000.0,33.9779,34.0366,33.9779,34.0198,174000.0
2011-01-25 15:10:00,40.58,40.64,40.58,40.61,130400.0,34.0198,34.0701,34.0198,34.045,130400.0
2011-01-25 15:20:00,40.61,40.65,40.6,40.63,139800.0,34.045,34.0785,34.0366,34.0617,139800.0
2011-01-25 15:30:00,40.62,40.69,40.61,40.65,174800.0,34.0534,34.112,34.045,34.0785,174800.0
2011-01-25 15:40:00,40.65,40.68,40.62,40.63,260400.0,34.0785,34.1037,34.0534,34.0617,260400.0
2011-01-25 15:50:00,40.62,40.63,40.51,40.56,379800.0,34.0534,34.0617,33.9611,34.0031,379800.0
2011-01-26 09:30:00,40.58,40.67,40.39,40.58,124600.0,34.0198,34.0953,33.8605,34.0198,124600.0
2011-01-26 09:40:00,40.59,40.59,40.47,40.52,72000.0,34.0282,34.0282,33.9276,33.9695,72000.0
2011-01-26 09:50:00,40.52,40.73,40.5,40.73,128400.0,33.9695,34.1456,33.9528,34.1456,128400.0
2011-01-26 10:00:00,40.73,40.87,40.72,40.86,131200.0,34.1456,34.2629,34.1372,34.2546,131200.0
2011-01-26 10:10:00,40.88,40.92,40.72,40.73,77000.0,34.2713,34.3049,34.1372,34.1456,77000.0
2011-01-26 10:20:00,40.73,40.88,40.73,40.87,76200.0,34.1456,34.2713,34.1456,34.2629,76200.0
2011-01-26 10:30:00,40.86,40.94,40.85,40.92,79400.0,34.2546,34.3216,34.2462,34.3049,79400.0
2011-01-26 10:40:00,40.91,40.92,40.85,40.88,37400.0,34.2965,34.3049,34.2462,34.2713,37400.0
2011-01-26 10:50:00,40.88,40.92,40.75,40.8,26200.0,34.2713,34.3049,34.1623,34.2043,26200.0
2011-01-26 11:00:00,40.8,40.91,40.77,40.85,31000.0,34.2043,34.2965,34.1791,34.2462,31000.0
2011-01-26 11:10:00,40.85,40.87,40.78,40.79,131400.0,34.2462,34.2629,34.1875,34.1959,131400.0
2011-01-26 11:20:00,40.79,40.82,40.72,40.74,39200.0,34.1959,34.221,34.1372,34.154,39200.0
2011-01-26 11:30:00,40.74,40.75,40.68,40.7,25800.0,34.154,34.1623,34.1037,34.1204,25800.0
2011-01-26 11:40:00,40.68,40.76,40.68,40.75,22600.0,34.1037,34.1707,34.1037,34.1623,22600.0
2011-01-26 11:50:00,40.75,40.76,40.68,40.68,154400.0,34.1623,34.1707,34.1037,34.1037,154400.0
2011-01-26 12:00:00,40.69,40.74,40.68,40.74,33800.0,34.112,34.154,34.1037,34.154,33800.0
2011-01-26 12:10:00,40.74,40.74,40.7,40.73,41000.0,34.154,34.154,34.1204,34.1456,41000.0
2011-01-26 12:20:00,40.74,40.76,40.73,40.74,39400.0,34.154,34.1707,34.1456,34.154,39400.0
2011-01-26 12:30:00,40.74,40.8,40.74,40.74,51800.0,34.154,34.2043,34.154,34.154,51800.0
2011-01-26 12:40:00,40.74,40.77,40.73,40.74,48800.0,34.154,34.1791,34.1456,34.154,48800.0
2011-01-26 12:50:00,40.74,40.75,40.69,40.74,69000.0,34.154,34.1623,34.112,34.154,69000.0
2011-01-26 13:00:00,40.74,40.76,40.74,40.74,21200.0,34.154,34.1707,34.154,34.154,21200.0
2011-01-26 13:10:00,40.74,40.77,40.74,40.75,39000.0,34.154,34.1791,34.154,34.1623,39000.0
2011-01-26 13:20:00,40.76,40.77,40.73,40.74,27600.0,34.1707,34.1791,34.1456,34.154,27600.0
2011-01-26 13:30:00,40.74,40.77,40.72,40.75,216800.0,34.154,34.1791,34.1372,34.1623,216800.0
2011-01-26 13:40:00,40.74,40.8,40.72,40.74,117800.0,34.154,34.2043,34.1372,34.154,117800.0
2011-01-26 13:50:00,40.74,40.77,40.72,40.75,19000.0,34.154,34.1791,34.1372,34.1623,19000.0
2011-01-26 14:00:00,40.74,40.76,40.73,40.74,59200.0,34.154,34.1707,34.1456,34.154,59200.0
2011-01-26 14:10:00,40.74,40.81,40.73,40.76,30200.0,34.154,34.2126,34.1456,34.1707,30200.0
2011-01-26 14:20:00,40.76,40.77,40.67,40.71,169600.0,34.1707,34.1791,34.0953,34.1288,169600.0
2011-01-26 14:30:00,40.7,40.75,40.67,40.71,123200.0,34.1204,34.1623,34.0953,34.1288,123200.0
2011-01-26 14:40:00,40.7,40.78,40.69,40.72,106600.0,34.1204,34.1875,34.112,34.1372,106600.0
2011-01-26 14:50:00,40.73,40.76,40.7,40.72,44800.0,34.1456,34.1707,34.1204,34.1372,44800.0
2011-01-26 15:00:00,40.72,40.75,40.68,40.71,83200.0,34.1372,34.1623,34.1037,34.1288,83200.0
2011-01-26 15:10:00,40.71,40.74,40.67,40.69,74000.0,34.1288,34.154,34.0953,34.112,74000.0
2011-01-26 15:20:00,40.69,40.76,40.68,40.74,166000.0,34.112,34.1707,34.1037,34.154,166000.0
2011-01-26 15:30:00,40.74,40.77,40.7,40.74,83200.0,34.154,34.1791,34.1204,34.154,83200.0
2011-01-26 15:40:00,40.74,40.79,40.74,40.79,81000.0,34.154,34.1959,34.154,34.1959,81000.0
2011-01-26 15:50:00,40.79,40.8,40.74,40.76,143800.0,34.1959,34.2043,34.154,34.1707,143800.0
2011-01-27 09:30:00,40.72,40.85,40.6,40.84,269200.0,34.1372,34.2462,34.0366,34.2378,269200.0
2011-01-27 09:40:00,40.82,40.88,40.69,40.81,293800.0,34.221,34.2713,34.112,34.2126,293800.0
2011-01-27 09:50:00,40.83,40.92,40.73,40.85,189800.0,34.2294,34.3049,34.1456,34.2462,189800.0
2011-01-27 10:00:00,40.86,40.88,40.73,40.84,189200.0,34.2546,34.2713,34.1456,34.2378,189200.0
2011-01-27 10:10:00,40.81,40.84,40.69,40.7,256800.0,34.2126,34.2378,34.112,34.1204,256800.0
2011-01-27 10:20:00,40.7,40.81,40.63,40.64,36400.0,34.1204,34.2126,34.0617,34.0701,36400.0
2011-01-27 10:30:00,40.64,40.8,40.64,40.74,51600.0,34.0701,34.2043,34.0701,34.154,51600.0
2011-01-27 10:40:00,40.75,40.77,40.69,40.75,52400.0,34.1623,34.1791,34.112,34.1623,52400.0
2011-01-27 10:50:00,40.74,40.77,40.7,40.72,29600.0,34.154,34.1791,34.1204,34.1372,29600.0
2011-01-27 11:00:00,40.71,40.76,40.71,40.75,45200.0,34.1288,34.1707,34.1288,34.1623,45200.0
2011-01-27 11:10:00,40.74,40.77,40.72,40.74,58000.0,34.154,34.1791,34.1372,34.154,58000.0
2011-01-27 11:20:00,40.74,40.77,40.72,40.77,91600.0,34.154,34.1791,34.1372,34.1791,91600.0
2011-01-27 11:30:00,40.79,40.8,40.71,40.75,53400.0,34.1959,34.2043,34.1288,34.1623,53400.0
2011-01-27 11:40:00,40.74,40.77,40.73,40.75,41000.0,34.154,34.1791,34.1456,34.1623,41000.0
2011-01-27 11:50:00,40.75,40.76,40.68,40.74,46400.0,34.1623,34.1707,34.1037,34.154,46400.0
2011-01-27 12:00:00,40.74,40.74,40.56,40.58,55200.0,34.154,34.154,34.0031,34.0198,55200.0
2011-01-27 12:10:00,40.58,40.7,40.58,40.65,78400.0,34.0198,34.1204,34.0198,34.0785,78400.0
2011-01-27 12:20:00,40.65,40.66,40.59,40.62,40800.0,34.0785,34.0869,34.0282,34.0534,40800.0
2011-01-27 12:30:00,40.62,40.68,40.6,40.66,37200.0,34.0534,34.1037,34.0366,34.0869,37200.0
2011-01-27 12:40:00,40.66,40.7,40.65,40.69,34800.0,34.0869,34.1204,34.0785,34.112,34800.0
2011-01-27 12:50:00,40.7,40.79,40.7,40.78,108600.0,34.1204,34.1959,34.1204,34.1875,108600.0
2011-01-27 13:00:00,40.78,40.78,40.67,40.67,35800.0,34.1875,34.1875,34.0953,34.0953,35800.0
2011-01-27 13:10:00,40.67,40.74,40.67,40.71,15000.0,34.0953,34.154,34.0953,34.1288,15000.0
2011-01-27 13:20:00,40.72,40.74,40.7,40.73,39000.0,34.1372,34.154,34.1204,34.1456,39000.0
2011-01-27 13:30:00,40.73,40.74,40.69,40.69,35600.0,34.1456,34.154,34.112,34.112,35600.0
2011-01-27 13:40:00,40.69,40.73,40.66,40.68,60200.0,34.112,34.1456,34.0869,34.1037,60200.0
2011-01-27 13:50:00,40.68,40.77,40.66,40.77,32200.0,34.1037,34.1791,34.0869,34.1791,32200.0
2011-01-27 14:00:00,40.76,40.77,40.71,40.72,16600.0,34.1707,34.1791,34.1288,34.1372,16600.0
2011-01-27 14:10:00,40.72,40.76,40.72,40.76,42800.0,34.1372,34.1707,34.1372,34.1707,42800.0
2011-01-27 14:20:00,40.76,40.77,40.73,40.73,44800.0,34.1707,34.1791,34.1456,34.1456,44800.0
2011-01-27 14:30:00,40.74,40.77,40.73,40.76,141000.0,34.154,34.1791,34.1456,34.1707,141000.0
2011-01-27 14:40:00,40.76,40.83,40.73,40.76,89800.0,34.1707,34.2294,34.1456,34.1707,89800.0
2011-01-27 14:50:00,40.76,40.8,40.74,40.74,65600.0,34.1707,34.2043,34.154,34.154,65600.0
2011-01-27 15:00:00,40.76,40.79,40.7,40.74,114800.0,34.1707,34.1959,34.1204,34.154,114800.0
2011-01-27 15:10:00,40.74,40.76,40.71,40.71,145400.0,34.154,34.1707,34.1288,34.1288,145400.0
2011-01-27 15:20:00,40.7,40.8,40.7,40.75,203800.0,34.1204,34.2043,34.1204,34.1623,203800.0
2011-01-27 15:30:00,40.76,40.76,40.69,40.74,72200.0,34.1707,34.1707,34.112,34.154,72200.0
2011-01-27 15:40:00,40.74,40.76,40.73,40.73,165400.0,34.154,34.1707,34.1456,34.1456,165400.0
2011-01-27 15:50:00,40.73,40.75,40.71,40.74,210200.0,34.1456,34.1623,34.1288,34.154,210200.0
2011-01-28 09:30:00,40.74,40.77,40.56,40.71,30800.0,34.154,34.1791,34.0031,34.1288,30800.0
2011-01-28 09:40:00,40.75,40.85,40.68,40.68,20400.0,34.1623,34.2462,34.1037,34.1037,20400.0
2011-01-28 09:50:00,40.72,40.76,40.6,40.65,46000.0,34.1372,34.1707,34.0366,34.0785,46000.0
2011-01-28 10:00:00,40.63,40.69,40.61,40.63,27800.0,34.0617,34.112,34.045,34.0617,27800.0
2011-01-28 10:10:00,40.63,40.68,40.58,40.6,35000.0,34.0617,34.1037,34.0198,34.0366,35000.0
2011-01-28 10:20:00,40.58,40.59,40.39,40.49,46200.0,34.0198,34.0282,33.8605,33.9444,46200.0
2011-01-28 10:30:00,40.48,40.56,40.41,40.52,37000.0,33.936,34.0031,33.8773,33.9695,37000.0
2011-01-28 10:40:00,40.52,40.62,40.45,40.54,30800.0,33.9695,34.0534,33.9108,33.9863,30800.0
2011-01-28 10:50:00,40.55,40.55,40.47,40.5,23200.0,33.9947,33.9947,33.9276,33.9528,23200.0
2011-01-28 11:00:00,40.49,40.5,40.33,40.4,59200.0,33.9444,33.9528,33.8102,33.8689,59200.0
2011-01-28 11:10:00,40.42,40.51,40.4,40.51,33600.0,33.8857,33.9611,33.8689,33.9611,33600.0
2011-01-28 11:20:00,40.51,40.56,40.45,40.46,44200.0,33.9611,34.0031,33.9108,33.9192,44200.0
2011-01-28 11:30:00,40.46,40.46,40.3,40.37,40000.0,33.9192,33.9192,33.7851,33.8438,40000.0
2011-01-28 11:40:00,40.37,40.41,40.27,40.34,26800.0,33.8438,33.8773,33.7599,33.8186,26800.0
2011-01-28 11:50:00,40.34,40.34,40.22,40.24,39800.0,33.8186,33.8186,33.718,33.7348,39800.0
2011-01-28 12:00:00,40.26,40.26,40.07,40.16,46600.0,33.7516,33.7516,33.5923,33.6677,46600.0
2011-01-28 12:10:00,40.17,40.21,40.15,40.21,17000.0,33.6761,33.7096,33.6593,33.7096,17000.0
2011-01-28 12:20:00,40.21,40.24,40.15,40.16,24200.0,33.7096,33.7348,33.6593,33.6677,24200.0
2011-01-28 12:30:00,40.16,40.18,40.11,40.16,31400.0,33.6677,33.6845,33.6258,33.6677,31400.0
2011-01-28 12:40:00,40.15,40.16,40.08,40.13,27800.0,33.6593,33.6677,33.6007,33.6426,27800.0
2011-01-28 12:50:00,40.13,40.13,40.05,40.08,32200.0,33.6426,33.6426,33.5755,33.6007,32200.0
2011-01-28 13:00:00,40.09,40.11,40.02,40.02,31000.0,33.609,33.6258,33.5504,33.5504,31000.0
2011-01-28 13:10:00,40.02,40.08,40.0,40.03,25000.0,33.5504,33.6007,33.5336,33.5587,25000.0
2011-01-28 13:20:00,40.04,40.08,40.01,40.02,22000.0,33.5671,33.6007,33.542,33.5504,22000.0
2011-01-28 13:30:00,40.02,40.09,39.99,40.04,22600.0,33.5504,33.609,33.5252,33.5671,22600.0
2011-01-28 13:40:00,40.04,40.09,40.0,40.05,17400.0,33.5671,33.609,33.5336,33.5755,17400.0
2011-01-28 13:50:00,40.05,40.13,40.05,40.13,11800.0,33.5755,33.6426,33.5755,33.6426,11800.0
2011-01-28 14:00:00,40.13,40.2,40.13,40.18,27400.0,33.6426,33.7013,33.6426,33.6845,27400.0
2011-01-28 14:10:00,40.18,40.23,40.12,40.22,42600.0,33.6845,33.7264,33.6342,33.718,42600.0
2011-01-28 14:20:00,40.22,40.27,40.17,40.26,18600.0,33.718,33.7599,33.6761,33.7516,18600.0
2011-01-28 14:30:00,40.27,40.27,40.21,40.21,32600.0,33.7599,33.7599,33.7096,33.7096,32600.0
2011-01-28 14:40:00,40.21,40.32,40.21,40.29,30400.0,33.7096,33.8019,33.7096,33.7767,30400.0
2011-01-28 14:50:00,40.27,40.31,40.16,40.24,33400.0,33.7599,33.7935,33.6677,33.7348,33400.0
2011-01-28 15:00:00,40.25,40.25,40.16,40.17,50800.0,33.7432,33.7432,33.6677,33.6761,50800.0
2011-01-28 15:10:00,40.16,40.16,40.1,40.11,49200.0,33.6677,33.6677,33.6174,33.6258,49200.0
2011-01-28 15:20:00,40.1,40.13,39.99,40.02,78000.0,33.6174,33.6426,33.5252,33.5504,78000.0
2011-01-28 15:30:00,40.02,40.12,40.01,40.06,72800.0,33.5504,33.6342,33.542,33.5839,72800.0
2011-01-28 15:40:00,40.07,40.08,40.0,40.04,116000.0,33.5923,33.6007,33.5336,33.5671,116000.0
2011-01-28 15:50:00,40.03,40.08,39.99,40.04,128400.0,33.5587,33.6007,33.5252,33.5671,128400.0
2011-01-31 09:30:00,40.31,40.6,40.31,40.5,78200.0,33.7935,34.0366,33.7935,33.9528,78200.0
2011-01-31 09:40:00,40.49,40.5,40.42,40.44,80000.0,33.9444,33.9528,33.8857,33.9025,80000.0
2011-01-31 09:50:00,40.42,40.48,40.41,40.43,39200.0,33.8857,33.936,33.8773,33.8941,39200.0
2011-01-31 10:00:00,40.41,40.48,40.37,40.41,39800.0,33.8773,33.936,33.8438,33.8773,39800.0
2011-01-31 10:10:00,40.41,40.46,40.4,40.44,22600.0,33.8773,33.9192,33.8689,33.9025,22600.0
2011-01-31 10:20:00,40.44,40.5,40.44,40.49,37400.0,33.9025,33.9528,33.9025,33.9444,37400.0
2011-01-31 10:30:00,40.48,40.5,40.44,40.48,73600.0,33.936,33.9528,33.9025,33.936,73600.0
2011-01-31 10:40:00,40.49,40.52,40.43,40.46,133800.0,33.9444,33.9695,33.8941,33.9192,133800.0
2011-01-31 10:50:00,40.44,40.49,40.41,40.48,55400.0,33.9025,33.9444,33.8773,33.936,55400.0
2011-01-31 11:00:00,40.46,40.5,40.44,40.46,80200.0,33.9192,33.9528,33.9025,33.9192,80200.0
2011-01-31 11:10:00,40.45,40.49,40.43,40.45,13600.0,33.9108,33.9444,33.8941,33.9108,13600.0
2011-01-31 11:20:00,40.45,40.5,40.45,40.48,36800.0,33.9108,33.9528,33.9108,33.936,36800.0
2011-01-31 11:30:00,40.48,40.49,40.45,40.47,11200.0,33.936,33.9444,33.9108,33.9276,11200.0
2011-01-31 11:40:00,40.46,40.51,40.46,40.49,22800.0,33.9192,33.9611,33.9192,33.9444,22800.0
2011-01-31 11:50:00,40.48,40.51,40.44,40.5,17000.0,33.936,33.9611,33.9025,33.9528,17000.0
2011-01-31 12:00:00,40.49,40.62,40.49,40.6,240800.0,33.9444,34.0534,33.9444,34.0366,240800.0
2011-01-31 12:10:00,40.6,40.68,40.59,40.6,50600.0,34.0366,34.1037,34.0282,34.0366,50600.0
2011-01-31 12:20:00,40.6,40.61,40.52,40.6,53400.0,34.0366,34.045,33.9695,34.0366,53400.0
2011-01-31 12:30:00,40.6,40.6,40.55,40.56,34600.0,34.0366,34.0366,33.9947,34.0031,34600.0
2011-01-31 12:40:00,40.56,40.59,40.54,40.54,56200.0,34.0031,34.0282,33.9863,33.9863,56200.0
2011-01-31 12:50:00,40.55,40.58,40.51,40.51,39600.0,33.9947,34.0198,33.9611,33.9611,39600.0
2011-01-31 13:00:00,40.52,40.52,40.49,40.5,55600.0,33.9695,33.9695,33.9444,33.9528,55600.0
2011-01-31 13:10:00,40.5,40.51,40.48,40.49,38000.0,33.9528,33.9611,33.936,33.9444,38000.0
2011-01-31 13:20:00,40.49,40.53,40.48,40.49,119600.0,33.9444,33.9779,33.936,33.9444,119600.0
2011-01-31 13:30:00,40.49,40.51,40.49,40.49,30800.0,33.9444,33.9611,33.9444,33.9444,30800.0
2011-01-31 13:40:00,40.49,40.51,40.49,40.49,32400.0,33.9444,33.9611,33.9444,33.9444,32400.0
2011-01-31 13:50:00,40.49,40.52,40.49,40.49,13800.0,33.9444,33.9695,33.9444,33.9444,13800.0
2011-01-31 14:00:00,40.49,40.54,40.49,40.51,48000.0,33.9444,33.9863,33.9444,33.9611,48000.0
2011-01-31 14:10:00,40.52,40.52,40.49,40.52,66600.0,33.9695,33.9695,33.9444,33.9695,66600.0
2011-01-31 14:20:00,40.52,40.53,40.49,40.52,22800.0,33.9695,33.9779,33.9444,33.9695,22800.0
2011-01-31 14:30:00,40.52,40.52,40.44,40.44,33800.0,33.9695,33.9695,33.9025,33.9025,33800.0
2011-01-31 14:40:00,40.43,40.44,40.34,40.37,29200.0,33.8941,33.9025,33.8186,33.8438,29200.0
2011-01-31 14:50:00,40.37,40.38,40.34,40.35,33200.0,33.8438,33.8522,33.8186,33.827,33200.0
2011-01-31 15:00:00,40.36,40.45,40.36,40.38,52800.0,33.8354,33.9108,33.8354,33.8522,52800.0
2011-01-31 15:10:00,40.39,40.44,40.34,40.38,54800.0,33.8605,33.9025,33.8186,33.8522,54800.0
2011-01-31 15:20:00,40.37,40.43,40.35,40.41,33600.0,33.8438,33.8941,33.827,33.8773,33600.0
2011-01-31 15:30:00,40.4,40.43,40.36,40.36,78800.0,33.8689,33.8941,33.8354,33.8354,78800.0
2011-01-31 15:40:00,40.36,40.38,40.33,40.33,110200.0,33.8354,33.8522,33.8102,33.8102,110200.0
2011-01-31 15:50:00,40.33,40.33,40.26,40.27,202400.0,33.8102,33.8102,33.7516,33.7599,202400.0
2011-02-01 09:30:00,40.44,40.69,40.41,40.58,114000.0,33.9025,34.112,33.8773,34.0198,114000.0
2011-02-01 09:40:00,40.6,40.6,40.42,40.42,45400.0,34.0366,34.0366,33.8857,33.8857,45400.0
2011-02-01 09:50:00,40.44,40.67,40.41,40.64,91000.0,33.9025,34.0953,33.8773,34.0701,91000.0
2011-02-01 10:00:00,40.66,40.66,40.48,40.48,31400.0,34.0869,34.0869,33.936,33.936,31400.0
2011-02-01 10:10:00,40.46,40.59,40.45,40.52,24400.0,33.9192,34.0282,33.9108,33.9695,24400.0
2011-02-01 10:20:00,40.53,40.55,40.45,40.48,33200.0,33.9779,33.9947,33.9108,33.936,33200.0
2011-02-01 10:30:00,40.49,40.57,40.49,40.55,13600.0,33.9444,34.0114,33.9444,33.9947,13600.0
2011-02-01 10:40:00,40.54,40.58,40.51,40.52,78600.0,33.9863,34.0198,33.9611,33.9695,78600.0
2011-02-01 10:50:00,40.53,40.57,40.52,40.52,32400.0,33.9779,34.0114,33.9695,33.9695,32400.0
2011-02-01 11:00:00,40.5,40.52,40.45,40.49,39600.0,33.9528,33.9695,33.9108,33.9444,39600.0
2011-02-01 11:10:00,40.49,40.63,40.48,40.61,32400.0,33.9444,34.0617,33.936,34.045,32400.0
2011-02-01 11:20:00,40.62,40.63,40.54,40.55,24800.0,34.0534,34.0617,33.9863,33.9947,24800.0
2011-02-01 11:30:00,40.55,40.65,40.54,40.65,37000.0,33.9947,34.0785,33.9863,34.0785,37000.0
2011-02-01 11:40:00,40.65,40.67,40.62,40.66,11400.0,34.0785,34.0953,34.0534,34.0869,11400.0
2011-02-01 11:50:00,40.65,40.69,40.59,40.59,215000.0,34.0785,34.112,34.0282,34.0282,215000.0
2011-02-01 12:00:00,40.6,40.7,40.6,40.7,52600.0,34.0366,34.1204,34.0366,34.1204,52600.0
2011-02-01 12:10:00,40.69,40.71,40.66,40.66,112000.0,34.112,34.1288,34.0869,34.0869,112000.0
2011-02-01 12:20:00,40.66,40.67,40.63,40.64,116800.0,34.0869,34.0953,34.0617,34.0701,116800.0
2011-02-01 12:30:00,40.63,40.65,40.62,40.62,32800.0,34.0617,34.0785,34.0534,34.0534,32800.0
2011-02-01 12:40:00,40.63,40.7,40.63,40.66,71000.0,34.0617,34.1204,34.0617,34.0869,71000.0
2011-02-01 12:50:00,40.65,40.76,40.65,40.72,71000.0,34.0785,34.1707,34.0785,34.1372,71000.0
2011-02-01 13:00:00,40.73,40.74,40.71,40.72,56400.0,34.1456,34.154,34.1288,34.1372,56400.0
2011-02-01 13:10:00,40.71,40.73,40.69,40.7,19400.0,34.1288,34.1456,34.112,34.1204,19400.0
2011-02-01 13:20:00,40.71,40.74,40.68,40.69,32200.0,34.1288,34.154,34.1037,34.112,32200.0
2011-02-01 13:30:00,40.7,40.71,40.67,40.67,47200.0,34.1204,34.1288,34.0953,34.0953,47200.0
2011-02-01 13:40:00,40.68,40.71,40.65,40.7,39200.0,34.1037,34.1288,34.0785,34.1204,39200.0
2011-02-01 13:50:00,40.71,40.72,40.6,40.6,153600.0,34.1288,34.1372,34.0366,34.0366,153600.0
2011-02-01 14:00:00,40.6,40.67,40.6,40.67,35800.0,34.0366,34.0953,34.0366,34.0953,35800.0
2011-02-01 14:10:00,40.66,40.71,40.62,40.69,95600.0,34.0869,34.1288,34.0534,34.112,95600.0
2011-02-01 14:20:00,40.69,40.74,40.64,40.7,210600.0,34.112,34.154,34.0701,34.1204,210600.0
2011-02-01 14:30:00,40.7,40.72,40.65,40.71,108600.0,34.1204,34.1372,34.0785,34.1288,108600.0
2011-02-01 14:40:00,40.71,40.71,40.63,40.63,70400.0,34.1288,34.1288,34.0617,34.0617,70400.0
2011-02-01 14:50:00,40.63,40.69,40.63,40.65,45600.0,34.0617,34.112,34.0617,34.0785,45600.0
2011-02-01 15:00:00,40.65,40.68,40.63,40.64,102600.0,34.0785,34.1037,34.0617,34.0701,102600.0
2011-02-01 15:10:00,40.63,40.67,40.63,40.65,58200.0,34.0617,34.0953,34.0617,34.0785,58200.0
2011-02-01 15:20:00,40.65,40.73,40.64,40.73,53200.0,34.0785,34.1456,34.0701,34.1456,53200.0
2011-02-01 15:30:00,40.73,40.74,40.67,40.69,81800.0,34.1456,34.154,34.0953,34.112,81800.0
2011-02-01 15:40:00,40.69,40.73,40.68,40.71,74000.0,34.112,34.1456,34.1037,34.1288,74000.0
2011-02-01 15:50:00,40.71,40.72,40.68,40.69,148200.0,34.1288,34.1372,34.1037,34.112,148200.0
2011-02-02 09:30:00,40.45,40.63,40.45,40.51,47400.0,33.9108,34.0617,33.9108,33.9611,47400.0
2011-02-02 09:40:00,40.51,40.51,40.36,40.42,21600.0,33.9611,33.9611,33.8354,33.8857,21600.0
2011-02-02 09:50:00,40.41,40.46,40.39,40.41,31200.0,33.8773,33.9192,33.8605,33.8773,31200.0
2011-02-02 10:00:00,40.4,40.41,40.24,40.24,24600.0,33.8689,33.8773,33.7348,33.7348,24600.0
2011-02-02 10:10:00,40.26,40.28,40.22,40.26,18000.0,33.7516,33.7683,33.718,33.7516,18000.0
2011-02-02 10:20:00,40.27,40.34,40.18,40.23,63000.0,33.7599,33.8186,33.6845,33.7264,63000.0
2011-02-02 10:30:00,40.21,40.31,40.16,40.24,64800.0,33.7096,33.7935,33.6677,33.7348,64800.0
2011-02-02 10:40:00,40.24,40.26,40.15,40.24,23200.0,33.7348,33.7516,33.6593,33.7348,23200.0
2011-02-02 10:50:00,40.24,40.24,40.14,40.15,15200.0,33.7348,33.7348,33.651,33.6593,15200.0
2011-02-02 11:00:00,40.16,40.17,39.98,39.99,35600.0,33.6677,33.6761,33.5168,33.5252,35600.0
2011-02-02 11:10:00,39.99,40.17,39.99,40.14,25200.0,33.5252,33.6761,33.5252,33.651,25200.0
2011-02-02 11:20:00,40.13,40.22,40.13,40.19,25800.0,33.6426,33.718,33.6426,33.6929,25800.0
2011-02-02 11:30:00,40.19,40.19,40.13,40.14,15200.0,33.6929,33.6929,33.6426,33.651,15200.0
2011-02-02 11:40:00,40.14,40.22,40.13,40.2,15800.0,33.651,33.718,33.6426,33.7013,15800.0
2011-02-02 11:50:00,40.2,40.25,40.19,40.25,32400.0,33.7013,33.7432,33.6929,33.7432,32400.0
2011-02-02 12:00:00,40.25,40.3,40.16,40.18,577400.0,33.7432,33.7851,33.6677,33.6845,577400.0
2011-02-02 12:10:00,40.19,40.19,40.13,40.13,37800.0,33.6929,33.6929,33.6426,33.6426,37800.0
2011-02-02 12:20:00,40.13,40.23,40.13,40.2,12600.0,33.6426,33.7264,33.6426,33.7013,12600.0
2011-02-02 12:30:00,40.2,40.24,40.2,40.24,19000.0,33.7013,33.7348,33.7013,33.7348,19000.0
2011-02-02 12:40:00,40.24,40.27,40.23,40.23,11400.0,33.7348,33.7599,33.7264,33.7264,11400.0
2011-02-02 12:50:00,40.23,40.25,40.19,40.24,19600.0,33.7264,33.7432,33.6929,33.7348,19600.0
2011-02-02 13:00:00,40.24,40.26,40.23,40.24,19600.0,33.7348,33.7516,33.7264,33.7348,19600.0
2011-02-02 13:10:00,40.24,40.27,40.23,40.24,23200.0,33.7348,33.7599,33.7264,33.7348,23200.0
2011-02-02 13:20:00,40.25,40.28,40.24,40.27,18600.0,33.7432,33.7683,33.7348,33.7599,18600.0
2011-02-02 13:30:00,40.27,40.28,40.24,40.26,70800.0,33.7599,33.7683,33.7348,33.7516,70800.0
2011-02-02 13:40:00,40.26,40.29,40.24,40.24,44200.0,33.7516,33.7767,33.7348,33.7348,44200.0
2011-02-02 13:50:00,40.25,40.26,40.09,40.09,72800.0,33.7432,33.7516,33.609,33.609,72800.0
2011-02-02 14:00:00,40.08,40.08,39.96,39.97,102400.0,33.6007,33.6007,33.5001,33.5084,102400.0
2011-02-02 14:10:00,39.98,40.0,39.89,39.95,84600.0,33.5168,33.5336,33.4414,33.4917,84600.0
2011-02-02 14:20:00,39.95,39.99,39.93,39.99,23000.0,33.4917,33.5252,33.4749,33.5252,23000.0
2011-02-02 14:30:00,40.0,40.0,39.86,39.9,92000.0,33.5336,33.5336,33.4162,33.4498,92000.0
2011-02-02 14:40:00,39.9,39.92,39.88,39.92,32600.0,33.4498,33.4665,33.433,33.4665,32600.0
2011-02-02 14:50:00,39.92,39.97,39.88,39.88,86200.0,33.4665,33.5084,33.433,33.433,86200.0
2011-02-02 15:00:00,39.89,39.91,39.85,39.88,94800.0,33.4414,33.4581,33.4078,33.433,94800.0
2011-02-02 15:10:00,39.88,39.89,39.85,39.88,154000.0,33.433,33.4414,33.4078,33.433,154000.0
2011-02-02 15:20:00,39.88,39.99,39.88,39.92,109000.0,33.433,33.5252,33.433,33.4665,109000.0
2011-02-02 15:30:00,39.92,40.02,39.92,40.0,116000.0,33.4665,33.5504,33.4665,33.5336,116000.0
2011-02-02 15:40:00,40.01,40.24,40.01,40.15,395800.0,33.542,33.7348,33.542,33.6593,395800.0
2011-02-02 15:50:00,40.15,40.31,40.1,40.27,426800.0,33.6593,33.7935,33.6174,33.7599,426800.0
2011-02-03 09:30:00,43.01,44.44,42.86,44.38,1484400.0,36.057,37.2558,35.9312,37.2055,1484400.0
2011-02-03 09:40:00,44.4,44.88,44.25,44.85,823800.0,37.2223,37.6247,37.0965,37.5995,823800.0
2011-02-03 09:50:00,44.85,44.96,44.39,44.59,461400.0,37.5995,37.6918,37.2139,37.3816,461400.0
2011-02-03 10:00:00,44.63,45.97,44.6,45.9,1158000.0,37.4151,38.5385,37.39,38.4798,1158000.0
2011-02-03 10:10:00,45.91,46.1,45.6,45.97,716800.0,38.4882,38.6475,38.2283,38.5385,716800.0
2011-02-03 10:20:00,45.97,46.05,45.4,45.7,400000.0,38.5385,38.6055,38.0606,38.3121,400000.0
2011-02-03 10:30:00,45.7,45.86,45.56,45.7,252400.0,38.3121,38.4463,38.1948,38.3121,252400.0
2011-02-03 10:40:00,45.69,45.76,45.55,45.63,289800.0,38.3037,38.3624,38.1864,38.2534,289800.0
2011-02-03 10:50:00,45.63,46.24,45.52,46.05,430200.0,38.2534,38.7648,38.1612,38.6055,430200.0
2011-02-03 11:00:00,46.06,46.31,45.92,46.17,323400.0,38.6139,38.8235,38.4966,38.7061,323400.0
2011-02-03 11:10:00,46.15,46.17,45.79,45.82,179400.0,38.6894,38.7061,38.3876,38.4127,179400.0
2011-02-03 11:20:00,45.82,45.83,45.6,45.66,213200.0,38.4127,38.4211,38.2283,38.2786,213200.0
2011-02-03 11:30:00,45.66,45.99,45.62,45.99,131400.0,38.2786,38.5552,38.2451,38.5552,131400.0
2011-02-03 11:40:00,45.99,45.99,45.71,45.74,172200.0,38.5552,38.5552,38.3205,38.3457,172200.0
2011-02-03 11:50:00,45.76,45.87,45.7,45.72,111800.0,38.3624,38.4546,38.3121,38.3289,111800.0
2011-02-03 12:00:00,45.74,45.88,45.72,45.82,90600.0,38.3457,38.463,38.3289,38.4127,90600.0
2011-02-03 12:10:00,45.82,45.88,45.7,45.81,92000.0,38.4127,38.463,38.3121,38.4043,92000.0
2011-02-03 12:20:00,45.79,45.85,45.72,45.78,97200.0,38.3876,38.4379,38.3289,38.3792,97200.0
2011-02-03 12:30:00,45.79,45.91,45.74,45.86,95200.0,38.3876,38.4882,38.3457,38.4463,95200.0
2011-02-03 12:40:00,45.88,45.91,45.76,45.82,53200.0,38.463,38.4882,38.3624,38.4127,53200.0
2011-02-03 12:50:00,45.83,45.88,45.76,45.85,57600.0,38.4211,38.463,38.3624,38.4379,57600.0
2011-02-03 13:00:00,45.85,46.36,45.85,46.08,214800.0,38.4379,38.8654,38.4379,38.6307,214800.0
2011-02-03 13:10:00,46.1,46.16,45.94,45.94,75800.0,38.6475,38.6978,38.5133,38.5133,75800.0
2011-02-03 13:20:00,45.93,46.13,45.88,46.1,112200.0,38.5049,38.6726,38.463,38.6475,112200.0
2011-02-03 13:30:00,46.12,46.17,46.03,46.15,77800.0,38.6642,38.7061,38.5888,38.6894,77800.0
2011-02-03 13:40:00,46.15,46.19,45.97,46.09,101800.0,38.6894,38.7229,38.5385,38.6391,101800.0
2011-02-03 13:50:00,46.1,46.12,45.99,46.06,91000.0,38.6475,38.6642,38.5552,38.6139,91000.0
2011-02-03 14:00:00,46.05,46.08,45.95,45.99,106000.0,38.6055,38.6307,38.5217,38.5552,106000.0
2011-02-03 14:10:00,45.99,46.0,45.9,45.94,158200.0,38.5552,38.5636,38.4798,38.5133,158200.0
2011-02-03 14:20:00,45.93,45.96,45.71,45.79,183800.0,38.5049,38.5301,38.3205,38.3876,183800.0
2011-02-03 14:30:00,45.76,46.04,45.76,45.96,182200.0,38.3624,38.5972,38.3624,38.5301,182200.0
2011-02-03 14:40:00,45.96,46.02,45.78,45.85,105800.0,38.5301,38.5804,38.3792,38.4379,105800.0
2011-02-03 14:50:00,45.85,46.08,45.76,46.01,135400.0,38.4379,38.6307,38.3624,38.572,135400.0
2011-02-03 15:00:00,46.01,46.19,45.99,46.16,241800.0,38.572,38.7229,38.5552,38.6978,241800.0
2011-02-03 15:10:00,46.15,46.15,45.97,46.02,129000.0,38.6894,38.6894,38.5385,38.5804,129000.0
2011-02-03 15:20:00,46.02,46.33,46.02,46.17,283800.0,38.5804,38.8403,38.5804,38.7061,283800.0
2011-02-03 15:30:00,46.17,46.42,46.09,46.39,222800.0,38.7061,38.9157,38.6391,38.8906,222800.0
2011-02-03 15:40:00,46.4,46.4,46.24,46.26,285200.0,38.899,38.899,38.7648,38.7816,285200.0
2011-02-03 15:50:00,46.26,46.27,45.83,45.95,597800.0,38.7816,38.79,38.4211,38.5217,597800.0
2011-02-04 09:30:00,45.92,46.2,45.52,46.13,216800.0,38.4966,38.7313,38.1612,38.6726,216800.0
2011-02-04 09:40:00,46.13,46.22,45.98,46.03,196800.0,38.6726,38.7481,38.5469,38.5888,196800.0
2011-02-04 09:50:00,46.03,46.14,45.94,46.02,74600.0,38.5888,38.681,38.5133,38.5804,74600.0
2011-02-04 10:00:00,46.01,46.14,45.97,46.12,81000.0,38.572,38.681,38.5385,38.6642,81000.0
2011-02-04 10:10:00,46.13,46.52,46.12,46.32,314200.0,38.6726,38.9996,38.6642,38.8319,314200.0
2011-02-04 10:20:00,46.32,46.6,46.28,46.44,164800.0,38.8319,39.0666,38.7984,38.9325,164800.0
2011-02-04 10:30:00,46.44,46.5,46.15,46.27,145400.0,38.9325,38.9828,38.6894,38.79,145400.0
2011-02-04 10:40:00,46.26,46.33,46.07,46.32,119000.0,38.7816,38.8403,38.6223,38.8319,119000.0
2011-02-04 10:50:00,46.33,46.4,46.19,46.21,63400.0,38.8403,38.899,38.7229,38.7397,63400.0
2011-02-04 11:00:00,46.21,46.29,46.2,46.28,112600.0,38.7397,38.8068,38.7313,38.7984,112600.0
2011-02-04 11:10:00,46.29,46.46,46.24,46.4,92400.0,38.8068,38.9493,38.7648,38.899,92400.0
2011-02-04 11:20:00,46.39,46.41,46.33,46.37,80000.0,38.8906,38.9074,38.8403,38.8738,80000.0
2011-02-04 11:30:00,46.37,46.48,46.36,46.42,92600.0,38.8738,38.966,38.8654,38.9157,92600.0
2011-02-04 11:40:00,46.41,46.65,46.4,46.63,92600.0,38.9074,39.1086,38.899,39.0918,92600.0
2011-02-04 11:50:00,46.62,46.99,46.62,46.8,107600.0,39.0834,39.3936,39.0834,39.2343,107600.0
2011-02-04 12:00:00,46.8,46.82,46.71,46.72,65000.0,39.2343,39.2511,39.1589,39.1672,65000.0
2011-02-04 12:10:00,46.74,46.74,46.63,46.67,61800.0,39.184,39.184,39.0918,39.1253,61800.0
2011-02-04 12:20:00,46.67,46.7,46.66,46.7,21200.0,39.1253,39.1505,39.1169,39.1505,21200.0
2011-02-04 12:30:00,46.69,47.17,46.68,47.17,296000.0,39.1421,39.5445,39.1337,39.5445,296000.0
2011-02-04 12:40:00,47.17,47.17,46.91,46.92,45200.0,39.5445,39.5445,39.3265,39.3349,45200.0
2011-02-04 12:50:00,46.94,46.95,46.86,46.9,33000.0,39.3517,39.3601,39.2846,39.3181,33000.0
2011-02-04 13:00:00,46.89,46.9,46.78,46.89,46800.0,39.3098,39.3181,39.2175,39.3098,46800.0
2011-02-04 13:10:00,46.9,47.03,46.88,46.95,64000.0,39.3181,39.4271,39.3014,39.3601,64000.0
2011-02-04 13:20:00,46.96,46.98,46.88,46.9,42600.0,39.3684,39.3852,39.3014,39.3181,42600.0
2011-02-04 13:30:00,46.9,46.92,46.82,46.84,50400.0,39.3181,39.3349,39.2511,39.2678,50400.0
2011-02-04 13:40:00,46.84,46.85,46.81,46.82,43600.0,39.2678,39.2762,39.2427,39.2511,43600.0
2011-02-04 13:50:00,46.82,46.82,46.76,46.8,41800.0,39.2511,39.2511,39.2008,39.2343,41800.0
2011-02-04 14:00:00,46.78,46.85,46.76,46.76,66400.0,39.2175,39.2762,39.2008,39.2008,66400.0
2011-02-04 14:10:00,46.76,46.76,46.64,46.65,47000.0,39.2008,39.2008,39.1002,39.1086,47000.0
2011-02-04 14:20:00,46.64,46.64,46.42,46.42,117000.0,39.1002,39.1002,38.9157,38.9157,117000.0
2011-02-04 14:30:00,46.42,46.42,46.37,46.37,60800.0,38.9157,38.9157,38.8738,38.8738,60800.0
2011-02-04 14:40:00,46.37,46.51,46.36,46.49,66600.0,38.8738,38.9912,38.8654,38.9744,66600.0
2011-02-04 14:50:00,46.49,46.55,46.44,46.52,57200.0,38.9744,39.0247,38.9325,38.9996,57200.0
2011-02-04 15:00:00,46.53,46.58,46.51,46.51,77800.0,39.008,39.0499,38.9912,38.9912,77800.0
2011-02-04 15:10:00,46.51,46.54,46.4,46.4,95600.0,38.9912,39.0163,38.899,38.899,95600.0
2011-02-04 15:20:00,46.4,46.45,46.38,46.39,81000.0,38.899,38.9409,38.8822,38.8906,81000.0
2011-02-04 15:30:00,46.38,46.43,46.37,46.38,101600.0,38.8822,38.9241,38.8738,38.8822,101600.0
2011-02-04 15:40:00,46.38,46.47,46.37,46.45,126400.0,38.8822,38.9577,38.8738,38.9409,126400.0
2011-02-04 15:50:00,46.45,46.51,46.4,46.49,201200.0,38.9409,38.9912,38.899,38.9744,201200.0
2011-02-07 09:30:00,45.47,45.7,45.15,45.38,505800.0,38.1193,38.3121,37.851,38.0439,505800.0
2011-02-07 09:40:00,45.33,45.59,45.23,45.44,173400.0,38.0019,38.2199,37.9181,38.0942,173400.0
2011-02-07 09:50:00,45.45,45.74,45.29,45.66,172600.0,38.1025,38.3457,37.9684,38.2786,172600.0
2011-02-07 10:00:00,45.67,45.89,45.67,45.81,141800.0,38.287,38.4714,38.287,38.4043,141800.0
2011-02-07 10:10:00,45.82,46.31,45.81,46.2,213200.0,38.4127,38.8235,38.4043,38.7313,213200.0
2011-02-07 10:20:00,46.2,46.57,46.19,46.54,198200.0,38.7313,39.0415,38.7229,39.0163,198200.0
2011-02-07 10:30:00,46.55,46.56,46.28,46.34,154600.0,39.0247,39.0331,38.7984,38.8487,154600.0
2011-02-07 10:40:00,46.38,46.48,46.31,46.39,54400.0,38.8822,38.966,38.8235,38.8906,54400.0
2011-02-07 10:50:00,46.39,46.5,46.33,46.48,107000.0,38.8906,38.9828,38.8403,38.966,107000.0
2011-02-07 11:00:00,46.48,46.54,46.32,46.38,38600.0,38.966,39.0163,38.8319,38.8822,38600.0
2011-02-07 11:10:00,46.38,46.46,46.36,46.46,30400.0,38.8822,38.9493,38.8654,38.9493,30400.0
2011-02-07 11:20:00,46.46,46.48,46.35,46.39,29200.0,38.9493,38.966,38.8571,38.8906,29200.0
2011-02-07 11:30:00,46.39,46.6,46.39,46.6,25000.0,38.8906,39.0666,38.8906,39.0666,25000.0
2011-02-07 11:40:00,46.6,46.73,46.58,46.58,74600.0,39.0666,39.1756,39.0499,39.0499,74600.0
2011-02-07 11:50:00,46.59,46.6,46.51,46.52,40800.0,39.0583,39.0666,38.9912,38.9996,40800.0
2011-02-07 12:00:00,46.51,46.52,46.41,46.42,38800.0,38.9912,38.9996,38.9074,38.9157,38800.0
2011-02-07 12:10:00,46.41,46.41,46.28,46.31,39000.0,38.9074,38.9074,38.7984,38.8235,39000.0
2011-02-07 12:20:00,46.32,46.35,46.27,46.27,44400.0,38.8319,38.8571,38.79,38.79,44400.0
2011-02-07 12:30:00,46.27,46.29,46.25,46.27,30200.0,38.79,38.8068,38.7732,38.79,30200.0
2011-02-07 12:40:00,46.27,46.3,46.26,46.28,52400.0,38.79,38.8151,38.7816,38.7984,52400.0
2011-02-07 12:50:00,46.28,46.31,46.26,46.27,59400.0,38.7984,38.8235,38.7816,38.79,59400.0
2011-02-07 13:00:00,46.27,46.29,46.23,46.27,184400.0,38.79,38.8068,38.7564,38.79,184400.0
2011-02-07 13:10:00,46.27,46.29,46.23,46.26,214400.0,38.79,38.8068,38.7564,38.7816,214400.0
2011-02-07 13:20:00,46.26,46.27,46.2,46.24,174800.0,38.7816,38.79,38.7313,38.7648,174800.0
2011-02-07 13:30:00,46.24,46.25,46.16,46.16,160000.0,38.7648,38.7732,38.6978,38.6978,160000.0
2011-02-07 13:40:00,46.15,46.16,46.07,46.08,114400.0,38.6894,38.6978,38.6223,38.6307,114400.0
2011-02-07 13:50:00,46.08,46.14,46.08,46.1,103600.0,38.6307,38.681,38.6307,38.6475,103600.0
2011-02-07 14:00:00,46.1,46.1,46.02,46.06,78400.0,38.6475,38.6475,38.5804,38.6139,78400.0
2011-02-07 14:10:00,46.06,46.06,45.63,45.75,349200.0,38.6139,38.6139,38.2534,38.354,349200.0
2011-02-07 14:20:00,45.76,45.85,45.7,45.8,105800.0,38.3624,38.4379,38.3121,38.396,105800.0
2011-02-07 14:30:00,45.77,45.8,45.71,45.71,54600.0,38.3708,38.396,38.3205,38.3205,54600.0
2011-02-07 14:40:00,45.72,45.81,45.72,45.79,57800.0,38.3289,38.4043,38.3289,38.3876,57800.0
2011-02-07 14:50:00,45.8,45.85,45.75,45.85,46200.0,38.396,38.4379,38.354,38.4379,46200.0
2011-02-07 15:00:00,45.85,45.87,45.79,45.8,73400.0,38.4379,38.4546,38.3876,38.396,73400.0
2011-02-07 15:10:00,45.8,45.82,45.73,45.8,71000.0,38.396,38.4127,38.3373,38.396,71000.0
2011-02-07 15:20:00,45.81,45.82,45.69,45.77,72400.0,38.4043,38.4127,38.3037,38.3708,72400.0
2011-02-07 15:30:00,45.77,45.77,45.57,45.69,152000.0,38.3708,38.3708,38.2031,38.3037,152000.0
2011-02-07 15:40:00,45.68,45.68,45.59,45.66,140200.0,38.2954,38.2954,38.2199,38.2786,140200.0
2011-02-07 15:50:00,45.66,45.71,45.63,45.69,199200.0,38.2786,38.3205,38.2534,38.3037,199200.0
2011-02-08 09:30:00,45.39,45.75,45.27,45.63,179000.0,38.0522,38.354,37.9516,38.2534,179000.0
2011-02-08 09:40:00,45.63,45.96,45.51,45.64,101200.0,38.2534,38.5301,38.1528,38.2618,101200.0
2011-02-08 09:50:00,45.63,45.91,45.6,45.86,110600.0,38.2534,38.4882,38.2283,38.4463,110600.0
2011-02-08 10:00:00,45.87,45.88,45.69,45.74,18200.0,38.4546,38.463,38.3037,38.3457,18200.0
2011-02-08 10:10:00,45.74,45.81,45.67,45.76,45400.0,38.3457,38.4043,38.287,38.3624,45400.0
2011-02-08 10:20:00,45.76,45.92,45.74,45.79,21400.0,38.3624,38.4966,38.3457,38.3876,21400.0
2011-02-08 10:30:00,45.79,45.85,45.77,45.81,37200.0,38.3876,38.4379,38.3708,38.4043,37200.0
2011-02-08 10:40:00,45.84,45.98,45.84,45.98,34000.0,38.4295,38.5469,38.4295,38.5469,34000.0
2011-02-08 10:50:00,45.99,46.0,45.93,45.99,36400.0,38.5552,38.5636,38.5049,38.5552,36400.0
2011-02-08 11:00:00,45.98,46.0,45.91,45.97,30800.0,38.5469,38.5636,38.4882,38.5385,30800.0
2011-02-08 11:10:00,45.98,46.13,45.98,46.13,25400.0,38.5469,38.6726,38.5469,38.6726,25400.0
2011-02-08 11:20:00,46.09,46.15,46.05,46.13,33600.0,38.6391,38.6894,38.6055,38.6726,33600.0
2011-02-08 11:30:00,46.12,46.2,46.1,46.15,27400.0,38.6642,38.7313,38.6475,38.6894,27400.0
2011-02-08 11:40:00,46.15,46.33,46.15,46.32,42200.0,38.6894,38.8403,38.6894,38.8319,42200.0
2011-02-08 11:50:00,46.32,46.38,46.26,46.37,63400.0,38.8319,38.8822,38.7816,38.8738,63400.0
2011-02-08 12:00:00,46.37,46.44,46.25,46.28,63000.0,38.8738,38.9325,38.7732,38.7984,63000.0
2011-02-08 12:10:00,46.27,46.27,46.11,46.13,30000.0,38.79,38.79,38.6558,38.6726,30000.0
2011-02-08 12:20:00,46.13,46.15,46.08,46.08,49400.0,38.6726,38.6894,38.6307,38.6307,49400.0
2011-02-08 12:30:00,46.1,46.11,46.05,46.06,30000.0,38.6475,38.6558,38.6055,38.6139,30000.0
2011-02-08 12:40:00,46.06,46.07,46.03,46.05,32400.0,38.6139,38.6223,38.5888,38.6055,32400.0
2011-02-08 12:50:00,46.05,46.07,45.96,45.99,64400.0,38.6055,38.6223,38.5301,38.5552,64400.0
2011-02-08 13:00:00,46.01,46.08,45.96,45.98,213600.0,38.572,38.6307,38.5301,38.5469,213600.0
2011-02-08 13:10:00,45.99,46.13,45.99,46.1,54000.0,38.5552,38.6726,38.5552,38.6475,54000.0
2011-02-08 13:20:00,46.12,46.2,46.12,46.17,14200.0,38.6642,38.7313,38.6642,38.7061,14200.0
2011-02-08 13:30:00,46.18,46.2,46.17,46.2,16000.0,38.7145,38.7313,38.7061,38.7313,16000.0
2011-02-08 13:40:00,46.22,46.22,46.19,46.21,20400.0,38.7481,38.7481,38.7229,38.7397,20400.0
2011-02-08 13:50:00,46.23,46.23,46.14,46.15,19400.0,38.7564,38.7564,38.681,38.6894,19400.0
2011-02-08 14:00:00,46.14,46.17,46.1,46.13,21600.0,38.681,38.7061,38.6475,38.6726,21600.0
2011-02-08 14:10:00,46.13,46.14,46.1,46.13,19800.0,38.6726,38.681,38.6475,38.6726,19800.0
2011-02-08 14:20:00,46.12,46.15,46.1,46.15,21600.0,38.6642,38.6894,38.6475,38.6894,21600.0
2011-02-08 14:30:00,46.16,46.17,46.1,46.13,76800.0,38.6978,38.7061,38.6475,38.6726,76800.0
2011-02-08 14:40:00,46.13,46.14,46.09,46.09,36400.0,38.6726,38.681,38.6391,38.6391,36400.0
2011-02-08 14:50:00,46.1,46.12,46.02,46.05,35600.0,38.6475,38.6642,38.5804,38.6055,35600.0
2011-02-08 15:00:00,46.06,46.06,46.03,46.06,45200.0,38.6139,38.6139,38.5888,38.6139,45200.0
2011-02-08 15:10:00,46.06,46.09,46.0,46.01,48000.0,38.6139,38.6391,38.5636,38.572,48000.0
2011-02-08 15:20:00,46.02,46.02,46.0,46.01,27400.0,38.5804,38.5804,38.5636,38.572,27400.0
2011-02-08 15:30:00,46.02,46.06,46.01,46.03,58000.0,38.5804,38.6139,38.572,38.5888,58000.0
2011-02-08 15:40:00,46.02,46.13,46.02,46.13,75200.0,38.5804,38.6726,38.5804,38.6726,75200.0
2011-02-08 15:50:00,46.12,46.26,46.1,46.24,156800.0,38.6642,38.7816,38.6475,38.7648,156800.0
2011-02-09 09:30:00,46.02,46.02,45.6,45.79,102800.0,38.5804,38.5804,38.2283,38.3876,102800.0
2011-02-09 09:40:00,45.72,45.82,45.69,45.75,36600.0,38.3289,38.4127,38.3037,38.354,36600.0
2011-02-09 09:50:00,45.75,45.94,45.74,45.92,26000.0,38.354,38.5133,38.3457,38.4966,26000.0
2011-02-09 10:00:00,45.91,46.08,45.82,46.02,52000.0,38.4882,38.6307,38.4127,38.5804,52000.0
2011-02-09 10:10:00,46.01,46.09,45.97,46.06,44200.0,38.572,38.6391,38.5385,38.6139,44200.0
2011-02-09 10:20:00,46.06,46.15,46.02,46.14,42600.0,38.6139,38.6894,38.5804,38.681,42600.0
2011-02-09 10:30:00,46.13,46.24,46.09,46.22,95400.0,38.6726,38.7648,38.6391,38.7481,95400.0
2011-02-09 10:40:00,46.23,46.23,46.09,46.12,29000.0,38.7564,38.7564,38.6391,38.6642,29000.0
2011-02-09 10:50:00,46.12,46.16,46.02,46.09,28000.0,38.6642,38.6978,38.5804,38.6391,28000.0
2011-02-09 11:00:00,46.06,46.06,46.0,46.01,11200.0,38.6139,38.6139,38.5636,38.572,11200.0
2011-02-09 11:10:00,46.01,46.02,45.99,46.0,29800.0,38.572,38.5804,38.5552,38.5636,29800.0
2011-02-09 11:20:00,46.01,46.03,45.87,45.91,71400.0,38.572,38.5888,38.4546,38.4882,71400.0
2011-02-09 11:30:00,45.91,45.98,45.9,45.95,40600.0,38.4882,38.5469,38.4798,38.5217,40600.0
2011-02-09 11:40:00,45.97,46.06,45.97,46.02,36000.0,38.5385,38.6139,38.5385,38.5804,36000.0
2011-02-09 11:50:00,46.03,46.07,46.03,46.05,32400.0,38.5888,38.6223,38.5888,38.6055,32400.0
2011-02-09 12:00:00,46.06,46.18,46.05,46.15,49200.0,38.6139,38.7145,38.6055,38.6894,49200.0
2011-02-09 12:10:00,46.15,46.18,46.1,46.16,18200.0,38.6894,38.7145,38.6475,38.6978,18200.0
2011-02-09 12:20:00,46.17,46.19,46.13,46.18,16000.0,38.7061,38.7229,38.6726,38.7145,16000.0
2011-02-09 12:30:00,46.19,46.2,46.12,46.15,22200.0,38.7229,38.7313,38.6642,38.6894,22200.0
2011-02-09 12:40:00,46.16,46.21,46.13,46.13,33600.0,38.6978,38.7397,38.6726,38.6726,33600.0
2011-02-09 12:50:00,46.14,46.18,46.13,46.13,17000.0,38.681,38.7145,38.6726,38.6726,17000.0
2011-02-09 13:00:00,46.13,46.18,46.1,46.16,36800.0,38.6726,38.7145,38.6475,38.6978,36800.0
2011-02-09 13:10:00,46.15,46.22,46.13,46.22,19400.0,38.6894,38.7481,38.6726,38.7481,19400.0
2011-02-09 13:20:00,46.2,46.5,46.2,46.49,344800.0,38.7313,38.9828,38.7313,38.9744,344800.0
2011-02-09 13:30:00,46.49,46.49,46.26,46.29,79400.0,38.9744,38.9744,38.7816,38.8068,79400.0
2011-02-09 13:40:00,46.29,46.38,46.27,46.27,52400.0,38.8068,38.8822,38.79,38.79,52400.0
2011-02-09 13:50:00,46.27,46.31,46.26,46.29,31000.0,38.79,38.8235,38.7816,38.8068,31000.0
2011-02-09 14:00:00,46.27,46.33,46.25,46.32,47200.0,38.79,38.8403,38.7732,38.8319,47200.0
2011-02-09 14:10:00,46.29,46.37,46.29,46.35,53400.0,38.8068,38.8738,38.8068,38.8571,53400.0
2011-02-09 14:20:00,46.35,46.36,46.29,46.35,49400.0,38.8571,38.8654,38.8068,38.8571,49400.0
2011-02-09 14:30:00,46.33,46.37,46.32,46.35,76400.0,38.8403,38.8738,38.8319,38.8571,76400.0
2011-02-09 14:40:00,46.35,46.43,46.34,46.37,54000.0,38.8571,38.9241,38.8487,38.8738,54000.0
2011-02-09 14:50:00,46.36,46.39,46.34,46.36,50800.0,38.8654,38.8906,38.8487,38.8654,50800.0
2011-02-09 15:00:00,46.36,46.38,46.35,46.36,48400.0,38.8654,38.8822,38.8571,38.8654,48400.0
2011-02-09 15:10:00,46.35,46.38,46.35,46.38,60400.0,38.8571,38.8822,38.8571,38.8822,60400.0
2011-02-09 15:20:00,46.37,46.41,46.37,46.41,63400.0,38.8738,38.9074,38.8738,38.9074,63400.0
2011-02-09 15:30:00,46.41,46.41,46.37,46.38,51000.0,38.9074,38.9074,38.8738,38.8822,51000.0
2011-02-09 15:40:00,46.38,46.44,46.36,46.41,108400.0,38.8822,38.9325,38.8654,38.9074,108400.0
2011-02-09 15:50:00,46.41,46.49,46.4,46.47,152800.0,38.9074,38.9744,38.899,38.9577,152800.0
2011-02-10 09:30:00,46.21,46.22,45.77,45.8,92800.0,38.7397,38.7481,38.3708,38.396,92800.0
2011-02-10 09:40:00,45.8,45.85,45.6,45.74,108800.0,38.396,38.4379,38.2283,38.3457,108800.0
2011-02-10 09:50:00,45.74,45.96,45.72,45.89,46800.0,38.3457,38.5301,38.3289,38.4714,46800.0
2011-02-10 10:00:00,45.88,45.95,45.8,45.88,64200.0,38.463,38.5217,38.396,38.463,64200.0
2011-02-10 10:10:00,45.88,46.01,45.81,45.88,52600.0,38.463,38.572,38.4043,38.463,52600.0
2011-02-10 10:20:00,45.89,46.02,45.77,46.02,37400.0,38.4714,38.5804,38.3708,38.5804,37400.0
2011-02-10 10:30:00,46.02,46.18,45.99,45.99,70400.0,38.5804,38.7145,38.5552,38.5552,70400.0
2011-02-10 10:40:00,45.99,46.1,45.89,46.0,40600.0,38.5552,38.6475,38.4714,38.5636,40600.0
2011-02-10 10:50:00,45.99,46.02,45.87,45.87,24200.0,38.5552,38.5804,38.4546,38.4546,24200.0
2011-02-10 11:00:00,45.9,46.03,45.88,45.99,21000.0,38.4798,38.5888,38.463,38.5552,21000.0
2011-02-10 11:10:00,46.0,46.16,45.99,46.12,18200.0,38.5636,38.6978,38.5552,38.6642,18200.0
2011-02-10 11:20:00,46.12,46.24,46.12,46.24,22600.0,38.6642,38.7648,38.6642,38.7648,22600.0
2011-02-10 11:30:00,46.23,46.24,46.18,46.19,57400.0,38.7564,38.7648,38.7145,38.7229,57400.0
2011-02-10 11:40:00,46.2,46.28,46.19,46.28,17400.0,38.7313,38.7984,38.7229,38.7984,17400.0
2011-02-10 11:50:00,46.28,46.34,46.22,46.29,12800.0,38.7984,38.8487,38.7481,38.8068,12800.0
2011-02-10 12:00:00,46.29,46.38,46.29,46.34,46600.0,38.8068,38.8822,38.8068,38.8487,46600.0
2011-02-10 12:10:00,46.32,46.35,46.32,46.34,32000.0,38.8319,38.8571,38.8319,38.8487,32000.0
2011-02-10 12:20:00,46.34,46.4,46.31,46.35,26800.0,38.8487,38.899,38.8235,38.8571,26800.0
2011-02-10 12:30:00,46.35,46.38,46.32,46.33,39200.0,38.8571,38.8822,38.8319,38.8403,39200.0
2011-02-10 12:40:00,46.35,46.38,46.33,46.36,37200.0,38.8571,38.8822,38.8403,38.8654,37200.0
2011-02-10 12:50:00,46.35,46.38,46.35,46.35,16200.0,38.8571,38.8822,38.8571,38.8571,16200.0
2011-02-10 13:00:00,46.35,46.43,46.35,46.43,17800.0,38.8571,38.9241,38.8571,38.9241,17800.0
2011-02-10 13:10:00,46.43,46.48,46.42,46.48,17600.0,38.9241,38.966,38.9157,38.966,17600.0
2011-02-10 13:20:00,46.47,46.49,46.41,46.41,21600.0,38.9577,38.9744,38.9074,38.9074,21600.0
2011-02-10 13:30:00,46.41,46.47,46.38,46.42,27600.0,38.9074,38.9577,38.8822,38.9157,27600.0
2011-02-10 13:40:00,46.41,46.41,46.34,46.34,35200.0,38.9074,38.9074,38.8487,38.8487,35200.0
2011-02-10 13:50:00,46.33,46.38,46.33,46.37,21800.0,38.8403,38.8822,38.8403,38.8738,21800.0
2011-02-10 14:00:00,46.37,46.4,46.35,46.38,27800.0,38.8738,38.899,38.8571,38.8822,27800.0
2011-02-10 14:10:00,46.38,46.42,46.35,46.38,48200.0,38.8822,38.9157,38.8571,38.8822,48200.0
2011-02-10 14:20:00,46.38,46.46,46.38,46.43,23400.0,38.8822,38.9493,38.8822,38.9241,23400.0
2011-02-10 14:30:00,46.44,46.49,46.44,46.48,48800.0,38.9325,38.9744,38.9325,38.966,48800.0
2011-02-10 14:40:00,46.48,46.49,46.46,46.48,31800.0,38.966,38.9744,38.9493,38.966,31800.0
2011-02-10 14:50:00,46.49,46.49,46.43,46.44,50800.0,38.9744,38.9744,38.9241,38.9325,50800.0
2011-02-10 15:00:00,46.44,46.45,46.35,46.38,42800.0,38.9325,38.9409,38.8571,38.8822,42800.0
2011-02-10 15:10:00,46.38,46.43,46.35,46.41,43200.0,38.8822,38.9241,38.8571,38.9074,43200.0
2011-02-10 15:20:00,46.4,46.43,46.38,46.42,50400.0,38.899,38.9241,38.8822,38.9157,50400.0
2011-02-10 15:30:00,46.41,46.47,46.37,46.45,86000.0,38.9074,38.9577,38.8738,38.9409,86000.0
2011-02-10 15:40:00,46.45,46.5,46.41,46.46,118000.0,38.9409,38.9828,38.9074,38.9493,118000.0
2011-02-10 15:50:00,46.46,46.46,46.33,46.43,160800.0,38.9493,38.9493,38.8403,38.9241,160800.0
2011-02-11 09:30:00,46.21,46.42,46.05,46.36,118000.0,38.7397,38.9157,38.6055,38.8654,118000.0
2011-02-11 09:40:00,46.36,46.5,46.33,46.49,135200.0,38.8654,38.9828,38.8403,38.9744,135200.0
2011-02-11 09:50:00,46.49,46.5,46.46,46.49,115400.0,38.9744,38.9828,38.9493,38.9744,115400.0
2011-02-11 10:00:00,46.49,46.5,46.33,46.38,102400.0,38.9744,38.9828,38.8403,38.8822,102400.0
2011-02-11 10:10:00,46.35,46.47,46.3,46.39,88000.0,38.8571,38.9577,38.8151,38.8906,88000.0
2011-02-11 10:20:00,46.39,46.42,46.35,46.4,28200.0,38.8906,38.9157,38.8571,38.899,28200.0
2011-02-11 10:30:00,46.39,46.44,46.32,46.4,36400.0,38.8906,38.9325,38.8319,38.899,36400.0
2011-02-11 10:40:00,46.38,46.41,46.35,46.4,9600.0,38.8822,38.9074,38.8571,38.899,9600.0
2011-02-11 10:50:00,46.42,46.43,46.37,46.41,44800.0,38.9157,38.9241,38.8738,38.9074,44800.0
2011-02-11 11:00:00,46.38,46.5,46.35,46.46,98000.0,38.8822,38.9828,38.8571,38.9493,98000.0
2011-02-11 11:10:00,46.47,46.49,46.42,46.49,71200.0,38.9577,38.9744,38.9157,38.9744,71200.0
2011-02-11 11:20:00,46.48,46.5,46.42,46.47,85000.0,38.966,38.9828,38.9157,38.9577,85000.0
2011-02-11 11:30:00,46.48,46.62,46.44,46.54,300600.0,38.966,39.0834,38.9325,39.0163,300600.0
2011-02-11 11:40:00,46.54,46.56,46.28,46.37,117800.0,39.0163,39.0331,38.7984,38.8738,117800.0
2011-02-11 11:50:00,46.37,46.4,46.21,46.38,26600.0,38.8738,38.899,38.7397,38.8822,26600.0
2011-02-11 12:00:00,46.37,46.38,46.27,46.3,48200.0,38.8738,38.8822,38.79,38.8151,48200.0
2011-02-11 12:10:00,46.31,46.43,46.3,46.38,78200.0,38.8235,38.9241,38.8151,38.8822,78200.0
2011-02-11 12:20:00,46.4,46.41,46.37,46.39,45400.0,38.899,38.9074,38.8738,38.8906,45400.0
2011-02-11 12:30:00,46.39,46.57,46.38,46.57,34600.0,38.8906,39.0415,38.8822,39.0415,34600.0
2011-02-11 12:40:00,46.56,46.73,46.54,46.7,75800.0,39.0331,39.1756,39.0163,39.1505,75800.0
2011-02-11 12:50:00,46.7,46.75,46.63,46.65,58400.0,39.1505,39.1924,39.0918,39.1086,58400.0
2011-02-11 13:00:00,46.65,46.71,46.63,46.69,21000.0,39.1086,39.1589,39.0918,39.1421,21000.0
2011-02-11 13:10:00,46.68,46.72,46.65,46.71,23600.0,39.1337,39.1672,39.1086,39.1589,23600.0
2011-02-11 13:20:00,46.72,46.82,46.7,46.74,37200.0,39.1672,39.2511,39.1505,39.184,37200.0
2011-02-11 13:30:00,46.74,46.94,46.74,46.94,53200.0,39.184,39.3517,39.184,39.3517,53200.0
2011-02-11 13:40:00,46.9,46.97,46.88,46.88,35600.0,39.3181,39.3768,39.3014,39.3014,35600.0
2011-02-11 13:50:00,46.88,46.92,46.82,46.83,41600.0,39.3014,39.3349,39.2511,39.2595,41600.0
2011-02-11 14:00:00,46.84,46.9,46.83,46.9,42200.0,39.2678,39.3181,39.2595,39.3181,42200.0
2011-02-11 14:10:00,46.9,46.94,46.85,46.87,55200.0,39.3181,39.3517,39.2762,39.293,55200.0
2011-02-11 14:20:00,46.85,46.97,46.85,46.96,38000.0,39.2762,39.3768,39.2762,39.3684,38000.0
2011-02-11 14:30:00,46.95,47.01,46.92,47.0,41400.0,39.3601,39.4104,39.3349,39.402,41400.0
2011-02-11 14:40:00,47.0,47.02,46.96,46.99,47800.0,39.402,39.4187,39.3684,39.3936,47800.0
2011-02-11 14:50:00,46.99,47.05,46.92,47.04,83000.0,39.3936,39.4439,39.3349,39.4355,83000.0
2011-02-11 15:00:00,47.04,47.24,47.02,47.2,109400.0,39.4355,39.6032,39.4187,39.5696,109400.0
2011-02-11 15:10:00,47.2,47.38,47.13,47.35,121000.0,39.5696,39.7205,39.511,39.6954,121000.0
2011-02-11 15:20:00,47.35,47.38,47.27,47.27,74600.0,39.6954,39.7205,39.6283,39.6283,74600.0
2011-02-11 15:30:00,47.27,47.3,47.17,47.2,81600.0,39.6283,39.6535,39.5445,39.5696,81600.0
2011-02-11 15:40:00,47.2,47.24,47.1,47.15,111600.0,39.5696,39.6032,39.4858,39.5277,111600.0
2011-02-11 15:50:00,47.15,47.17,47.05,47.09,217800.0,39.5277,39.5445,39.4439,39.4774,217800.0
2011-02-14 09:30:00,46.85,46.98,46.55,46.92,92400.0,39.2762,39.3852,39.0247,39.3349,92400.0
2011-02-14 09:40:00,46.95,46.95,46.74,46.8,34000.0,39.3601,39.3601,39.184,39.2343,34000.0
2011-02-14 09:50:00,46.82,46.91,46.78,46.79,43600.0,39.2511,39.3265,39.2175,39.2259,43600.0
2011-02-14 10:00:00,46.8,46.86,46.78,46.81,50600.0,39.2343,39.2846,39.2175,39.2427,50600.0
2011-02-14 10:10:00,46.8,47.13,46.79,47.11,57400.0,39.2343,39.511,39.2259,39.4942,57400.0
2011-02-14 10:20:00,47.12,47.23,47.09,47.2,67800.0,39.5026,39.5948,39.4774,39.5696,67800.0
2011-02-14 10:30:00,47.19,47.31,47.07,47.11,58200.0,39.5613,39.6619,39.4607,39.4942,58200.0
2011-02-14 10:40:00,47.09,47.1,46.97,46.98,48000.0,39.4774,39.4858,39.3768,39.3852,48000.0
2011-02-14 10:50:00,47.0,47.14,47.0,47.12,23800.0,39.402,39.5193,39.402,39.5026,23800.0
2011-02-14 11:00:00,47.15,47.15,46.99,47.07,35200.0,39.5277,39.5277,39.3936,39.4607,35200.0
2011-02-14 11:10:00,47.08,47.15,47.06,47.1,25600.0,39.469,39.5277,39.4523,39.4858,25600.0
2011-02-14 11:20:00,47.11,47.13,47.0,47.13,23200.0,39.4942,39.511,39.402,39.511,23200.0
2011-02-14 11:30:00,47.13,47.2,47.11,47.19,17800.0,39.511,39.5696,39.4942,39.5613,17800.0
2011-02-14 11:40:00,47.18,47.2,47.13,47.19,26000.0,39.5529,39.5696,39.511,39.5613,26000.0
2011-02-14 11:50:00,47.19,47.21,47.14,47.19,12000.0,39.5613,39.578,39.5193,39.5613,12000.0
2011-02-14 12:00:00,47.19,47.27,47.19,47.27,23200.0,39.5613,39.6283,39.5613,39.6283,23200.0
2011-02-14 12:10:00,47.27,47.68,47.24,47.68,161600.0,39.6283,39.972,39.6032,39.972,161600.0
2011-02-14 12:20:00,47.67,47.77,47.58,47.58,86000.0,39.9637,40.0475,39.8882,39.8882,86000.0
2011-02-14 12:30:00,47.59,47.6,47.52,47.56,18400.0,39.8966,39.905,39.8379,39.8714,18400.0
2011-02-14 12:40:00,47.54,47.6,47.52,47.6,60000.0,39.8547,39.905,39.8379,39.905,60000.0
2011-02-14 12:50:00,47.59,47.61,47.54,47.56,38600.0,39.8966,39.9134,39.8547,39.8714,38600.0
2011-02-14 13:00:00,47.58,47.59,47.49,47.52,33800.0,39.8882,39.8966,39.8128,39.8379,33800.0
2011-02-14 13:10:00,47.51,47.53,47.41,47.42,22000.0,39.8295,39.8463,39.7457,39.7541,22000.0
2011-02-14 13:20:00,47.41,47.43,47.33,47.33,28200.0,39.7457,39.7625,39.6786,39.6786,28200.0
2011-02-14 13:30:00,47.34,47.4,47.33,47.33,24600.0,39.687,39.7373,39.6786,39.6786,24600.0
2011-02-14 13:40:00,47.33,47.51,47.32,47.41,61600.0,39.6786,39.8295,39.6702,39.7457,61600.0
2011-02-14 13:50:00,47.42,47.42,47.35,47.35,19000.0,39.7541,39.7541,39.6954,39.6954,19000.0
2011-02-14 14:00:00,47.35,47.4,47.33,47.38,44200.0,39.6954,39.7373,39.6786,39.7205,44200.0
2011-02-14 14:10:00,47.38,47.42,47.34,47.42,46400.0,39.7205,39.7541,39.687,39.7541,46400.0
2011-02-14 14:20:00,47.41,47.41,47.35,47.36,19600.0,39.7457,39.7457,39.6954,39.7038,19600.0
2011-02-14 14:30:00,47.38,47.38,47.34,47.34,29600.0,39.7205,39.7205,39.687,39.687,29600.0
2011-02-14 14:40:00,47.34,47.4,47.34,47.36,34400.0,39.687,39.7373,39.687,39.7038,34400.0
2011-02-14 14:50:00,47.36,47.38,47.35,47.35,33400.0,39.7038,39.7205,39.6954,39.6954,33400.0
2011-02-14 15:00:00,47.35,47.38,47.34,47.37,73000.0,39.6954,39.7205,39.687,39.7122,73000.0
2011-02-14 15:10:00,47.37,47.41,47.35,47.38,44200.0,39.7122,39.7457,39.6954,39.7205,44200.0
2011-02-14 15:20:00,47.38,47.41,47.35,47.35,29200.0,39.7205,39.7457,39.6954,39.6954,29200.0
2011-02-14 15:30:00,47.36,47.42,47.35,47.36,59800.0,39.7038,39.7541,39.6954,39.7038,59800.0
2011-02-14 15:40:00,47.35,47.48,47.35,47.44,104400.0,39.6954,39.8044,39.6954,39.7708,104400.0
2011-02-14 15:50:00,47.44,47.45,47.35,47.39,204000.0,39.7708,39.7792,39.6954,39.7289,204000.0
2011-02-15 09:30:00,47.18,47.36,47.13,47.28,113800.0,39.5529,39.7038,39.511,39.6367,113800.0
2011-02-15 09:40:00,47.29,47.46,47.21,47.33,24000.0,39.6451,39.7876,39.578,39.6786,24000.0
2011-02-15 09:50:00,47.29,47.38,47.19,47.29,32800.0,39.6451,39.7205,39.5613,39.6451,32800.0
2011-02-15 10:00:00,47.28,47.4,47.28,47.35,103800.0,39.6367,39.7373,39.6367,39.6954,103800.0
2011-02-15 10:10:00,47.34,47.35,47.19,47.25,44200.0,39.687,39.6954,39.5613,39.6116,44200.0
2011-02-15 10:20:00,47.25,47.29,47.06,47.15,88200.0,39.6116,39.6451,39.4523,39.5277,88200.0
2011-02-15 10:30:00,47.15,47.25,47.15,47.17,24800.0,39.5277,39.6116,39.5277,39.5445,24800.0
2011-02-15 10:40:00,47.17,47.2,47.04,47.19,50000.0,39.5445,39.5696,39.4355,39.5613,50000.0
2011-02-15 10:50:00,47.19,47.19,47.1,47.12,7400.0,39.5613,39.5613,39.4858,39.5026,7400.0
2011-02-15 11:00:00,47.2,47.2,47.13,47.13,8600.0,39.5696,39.5696,39.511,39.511,8600.0
2011-02-15 11:10:00,47.13,47.17,47.1,47.13,10000.0,39.511,39.5445,39.4858,39.511,10000.0
2011-02-15 11:20:00,47.14,47.15,47.12,47.15,13800.0,39.5193,39.5277,39.5026,39.5277,13800.0
2011-02-15 11:30:00,47.15,47.16,47.1,47.13,6400.0,39.5277,39.5361,39.4858,39.511,6400.0
2011-02-15 11:40:00,47.13,47.13,46.96,47.01,43400.0,39.511,39.511,39.3684,39.4104,43400.0
2011-02-15 11:50:00,46.98,47.03,46.94,46.94,21400.0,39.3852,39.4271,39.3517,39.3517,21400.0
2011-02-15 12:00:00,46.95,46.95,46.9,46.92,14600.0,39.3601,39.3601,39.3181,39.3349,14600.0
2011-02-15 12:10:00,46.92,46.93,46.88,46.91,13200.0,39.3349,39.3433,39.3014,39.3265,13200.0
2011-02-15 12:20:00,46.93,47.03,46.93,46.99,19600.0,39.3433,39.4271,39.3433,39.3936,19600.0
2011-02-15 12:30:00,47.01,47.02,46.96,47.02,13000.0,39.4104,39.4187,39.3684,39.4187,13000.0
2011-02-15 12:40:00,47.02,47.02,46.98,46.99,8000.0,39.4187,39.4187,39.3852,39.3936,8000.0
2011-02-15 12:50:00,46.99,46.99,46.96,46.96,14200.0,39.3936,39.3936,39.3684,39.3684,14200.0
2011-02-15 13:00:00,46.96,47.02,46.96,46.99,8800.0,39.3684,39.4187,39.3684,39.3936,8800.0
2011-02-15 13:10:00,47.01,47.04,46.95,46.95,15600.0,39.4104,39.4355,39.3601,39.3601,15600.0
2011-02-15 13:20:00,46.96,47.02,46.96,47.02,12000.0,39.3684,39.4187,39.3684,39.4187,12000.0
2011-02-15 13:30:00,47.0,47.04,46.98,46.98,18200.0,39.402,39.4355,39.3852,39.3852,18200.0
2011-02-15 13:40:00,46.98,47.02,46.97,47.0,10600.0,39.3852,39.4187,39.3768,39.402,10600.0
2011-02-15 13:50:00,47.0,47.01,46.94,46.96,33800.0,39.402,39.4104,39.3517,39.3684,33800.0
2011-02-15 14:00:00,46.96,46.97,46.87,46.87,20400.0,39.3684,39.3768,39.293,39.293,20400.0
2011-02-15 14:10:00,46.88,46.88,46.81,46.87,14800.0,39.3014,39.3014,39.2427,39.293,14800.0
2011-02-15 14:20:00,46.86,46.86,46.74,46.79,13400.0,39.2846,39.2846,39.184,39.2259,13400.0
2011-02-15 14:30:00,46.77,46.88,46.77,46.88,29200.0,39.2092,39.3014,39.2092,39.3014,29200.0
2011-02-15 14:40:00,46.88,46.96,46.88,46.95,20200.0,39.3014,39.3684,39.3014,39.3601,20200.0
2011-02-15 14:50:00,46.95,47.01,46.95,46.98,40800.0,39.3601,39.4104,39.3601,39.3852,40800.0
2011-02-15 15:00:00,46.99,47.08,46.99,47.07,71400.0,39.3936,39.469,39.3936,39.4607,71400.0
2011-02-15 15:10:00,47.07,47.08,47.05,47.06,39800.0,39.4607,39.469,39.4439,39.4523,39800.0
2011-02-15 15:20:00,47.06,47.06,47.0,47.01,39600.0,39.4523,39.4523,39.402,39.4104,39600.0
2011-02-15 15:30:00,47.02,47.1,46.95,46.97,69800.0,39.4187,39.4858,39.3601,39.3768,69800.0
2011-02-15 15:40:00,46.96,46.97,46.86,46.87,128600.0,39.3684,39.3768,39.2846,39.293,128600.0
2011-02-15 15:50:00,46.88,46.91,46.84,46.88,156800.0,39.3014,39.3265,39.2678,39.3014,156800.0
2011-02-16 09:30:00,47.18,47.49,47.06,47.45,176800.0,39.5529,39.8128,39.4523,39.7792,176800.0
2011-02-16 09:40:00,47.49,47.56,47.24,47.52,69600.0,39.8128,39.8714,39.6032,39.8379,69600.0
2011-02-16 09:50:00,47.52,47.54,47.33,47.37,30200.0,39.8379,39.8547,39.6786,39.7122,30200.0
2011-02-16 10:00:00,47.37,47.41,47.1,47.19,43600.0,39.7122,39.7457,39.4858,39.5613,43600.0
2011-02-16 10:10:00,47.19,47.23,47.04,47.07,54800.0,39.5613,39.5948,39.4355,39.4607,54800.0
2011-02-16 10:20:00,47.07,47.09,47.02,47.09,22800.0,39.4607,39.4774,39.4187,39.4774,22800.0
2011-02-16 10:30:00,47.08,47.23,47.06,47.16,15400.0,39.469,39.5948,39.4523,39.5361,15400.0
2011-02-16 10:40:00,47.15,47.15,47.05,47.12,9600.0,39.5277,39.5277,39.4439,39.5026,9600.0
2011-02-16 10:50:00,47.1,47.16,47.08,47.16,16000.0,39.4858,39.5361,39.469,39.5361,16000.0
2011-02-16 11:00:00,47.13,47.2,47.05,47.1,13600.0,39.511,39.5696,39.4439,39.4858,13600.0
2011-02-16 11:10:00,47.14,47.23,47.13,47.19,12800.0,39.5193,39.5948,39.511,39.5613,12800.0
2011-02-16 11:20:00,47.21,47.23,47.16,47.2,28400.0,39.578,39.5948,39.5361,39.5696,28400.0
2011-02-16 11:30:00,47.2,47.23,47.05,47.07,15400.0,39.5696,39.5948,39.4439,39.4607,15400.0
2011-02-16 11:40:00,47.07,47.29,47.06,47.23,39000.0,39.4607,39.6451,39.4523,39.5948,39000.0
2011-02-16 11:50:00,47.23,47.29,47.2,47.26,12800.0,39.5948,39.6451,39.5696,39.6199,12800.0
2011-02-16 12:00:00,47.26,47.26,47.09,47.15,24400.0,39.6199,39.6199,39.4774,39.5277,24400.0
2011-02-16 12:10:00,47.13,47.16,47.07,47.1,25200.0,39.511,39.5361,39.4607,39.4858,25200.0
2011-02-16 12:20:00,47.11,47.23,47.06,47.23,18600.0,39.4942,39.5948,39.4523,39.5948,18600.0
2011-02-16 12:30:00,47.22,47.22,47.13,47.13,8600.0,39.5864,39.5864,39.511,39.511,8600.0
2011-02-16 12:40:00,47.13,47.15,47.09,47.15,8400.0,39.511,39.5277,39.4774,39.5277,8400.0
2011-02-16 12:50:00,47.14,47.23,47.12,47.23,12000.0,39.5193,39.5948,39.5026,39.5948,12000.0
2011-02-16 13:00:00,47.24,47.25,47.12,47.25,16600.0,39.6032,39.6116,39.5026,39.6116,16600.0
2011-02-16 13:10:00,47.24,47.28,47.18,47.23,26000.0,39.6032,39.6367,39.5529,39.5948,26000.0
2011-02-16 13:20:00,47.23,47.26,47.19,47.23,20400.0,39.5948,39.6199,39.5613,39.5948,20400.0
2011-02-16 13:30:00,47.23,47.26,47.19,47.26,11800.0,39.5948,39.6199,39.5613,39.6199,11800.0
2011-02-16 13:40:00,47.29,47.33,47.21,47.23,10400.0,39.6451,39.6786,39.578,39.5948,10400.0
2011-02-16 13:50:00,47.22,47.24,47.15,47.21,14800.0,39.5864,39.6032,39.5277,39.578,14800.0
2011-02-16 14:00:00,47.2,47.22,47.11,47.11,29800.0,39.5696,39.5864,39.4942,39.4942,29800.0
2011-02-16 14:10:00,47.12,47.13,47.02,47.02,23600.0,39.5026,39.511,39.4187,39.4187,23600.0
2011-02-16 14:20:00,47.02,47.07,47.02,47.05,16800.0,39.4187,39.4607,39.4187,39.4439,16800.0
2011-02-16 14:30:00,47.05,47.17,47.05,47.17,42400.0,39.4439,39.5445,39.4439,39.5445,42400.0
2011-02-16 14:40:00,47.17,47.2,47.13,47.17,28400.0,39.5445,39.5696,39.511,39.5445,28400.0
2011-02-16 14:50:00,47.16,47.16,47.07,47.09,50000.0,39.5361,39.5361,39.4607,39.4774,50000.0
2011-02-16 15:00:00,47.09,47.12,47.07,47.1,65400.0,39.4774,39.5026,39.4607,39.4858,65400.0
2011-02-16 15:10:00,47.1,47.15,47.09,47.09,87800.0,39.4858,39.5277,39.4774,39.4774,87800.0
2011-02-16 15:20:00,47.09,47.15,47.08,47.13,55800.0,39.4774,39.5277,39.469,39.511,55800.0
2011-02-16 15:30:00,47.13,47.16,47.1,47.13,119600.0,39.511,39.5361,39.4858,39.511,119600.0
2011-02-16 15:40:00,47.13,47.19,47.11,47.15,138000.0,39.511,39.5613,39.4942,39.5277,138000.0
2011-02-16 15:50:00,47.15,47.17,47.09,47.11,141000.0,39.5277,39.5445,39.4774,39.4942,141000.0
2011-02-17 09:30:00,46.91,47.17,46.91,47.06,61400.0,39.3265,39.5445,39.3265,39.4523,61400.0
2011-02-17 09:40:00,47.06,47.06,46.91,46.91,40600.0,39.4523,39.4523,39.3265,39.3265,40600.0
2011-02-17 09:50:00,46.9,46.95,46.8,46.84,44000.0,39.3181,39.3601,39.2343,39.2678,44000.0
2011-02-17 10:00:00,46.85,46.89,46.68,46.69,77800.0,39.2762,39.3098,39.1337,39.1421,77800.0
2011-02-17 10:10:00,46.7,46.75,46.61,46.74,37400.0,39.1505,39.1924,39.075,39.184,37400.0
2011-02-17 10:20:00,46.72,46.75,46.69,46.75,24400.0,39.1672,39.1924,39.1421,39.1924,24400.0
2011-02-17 10:30:00,46.75,46.83,46.68,46.79,23000.0,39.1924,39.2595,39.1337,39.2259,23000.0
2011-02-17 10:40:00,46.82,46.85,46.74,46.79,24000.0,39.2511,39.2762,39.184,39.2259,24000.0
2011-02-17 10:50:00,46.78,46.88,46.77,46.87,18200.0,39.2175,39.3014,39.2092,39.293,18200.0
2011-02-17 11:00:00,46.85,46.89,46.82,46.85,21800.0,39.2762,39.3098,39.2511,39.2762,21800.0
2011-02-17 11:10:00,46.84,46.95,46.8,46.9,41400.0,39.2678,39.3601,39.2343,39.3181,41400.0
2011-02-17 11:20:00,46.92,46.93,46.85,46.88,42400.0,39.3349,39.3433,39.2762,39.3014,42400.0
2011-02-17 11:30:00,46.88,46.93,46.84,46.87,33600.0,39.3014,39.3433,39.2678,39.293,33600.0
2011-02-17 11:40:00,46.87,46.9,46.85,46.87,31800.0,39.293,39.3181,39.2762,39.293,31800.0
2011-02-17 11:50:00,46.87,46.91,46.85,46.88,29400.0,39.293,39.3265,39.2762,39.3014,29400.0
2011-02-17 12:00:00,46.88,46.9,46.87,46.87,32800.0,39.3014,39.3181,39.293,39.293,32800.0
2011-02-17 12:10:00,46.87,46.89,46.86,46.88,14800.0,39.293,39.3098,39.2846,39.3014,14800.0
2011-02-17 12:20:00,46.88,46.89,46.87,46.88,19000.0,39.3014,39.3098,39.293,39.3014,19000.0
2011-02-17 12:30:00,46.88,46.92,46.88,46.92,33400.0,39.3014,39.3349,39.3014,39.3349,33400.0
2011-02-17 12:40:00,46.92,46.92,46.88,46.9,25800.0,39.3349,39.3349,39.3014,39.3181,25800.0
2011-02-17 12:50:00,46.9,46.92,46.89,46.92,22400.0,39.3181,39.3349,39.3098,39.3349,22400.0
2011-02-17 13:00:00,46.93,47.0,46.91,46.97,17200.0,39.3433,39.402,39.3265,39.3768,17200.0
2011-02-17 13:10:00,46.97,47.01,46.97,46.99,20600.0,39.3768,39.4104,39.3768,39.3936,20600.0
2011-02-17 13:20:00,46.99,47.02,46.99,47.0,34600.0,39.3936,39.4187,39.3936,39.402,34600.0
2011-02-17 13:30:00,47.01,47.02,46.99,46.99,21800.0,39.4104,39.4187,39.3936,39.3936,21800.0
2011-02-17 13:40:00,47.0,47.0,46.94,46.95,46400.0,39.402,39.402,39.3517,39.3601,46400.0
2011-02-17 13:50:00,46.95,46.97,46.92,46.92,24000.0,39.3601,39.3768,39.3349,39.3349,24000.0
2011-02-17 14:00:00,46.93,46.93,46.86,46.86,74400.0,39.3433,39.3433,39.2846,39.2846,74400.0
2011-02-17 14:10:00,46.87,46.89,46.84,46.87,65600.0,39.293,39.3098,39.2678,39.293,65600.0
2011-02-17 14:20:00,46.87,46.87,46.78,46.83,57400.0,39.293,39.293,39.2175,39.2595,57400.0
2011-02-17 14:30:00,46.83,46.84,46.81,46.82,42800.0,39.2595,39.2678,39.2427,39.2511,42800.0
2011-02-17 14:40:00,46.82,46.87,46.82,46.86,37600.0,39.2511,39.293,39.2511,39.2846,37600.0
2011-02-17 14:50:00,46.87,46.88,46.86,46.87,50200.0,39.293,39.3014,39.2846,39.293,50200.0
2011-02-17 15:00:00,46.87,46.88,46.85,46.88,44800.0,39.293,39.3014,39.2762,39.3014,44800.0
2011-02-17 15:10:00,46.88,46.9,46.86,46.89,56400.0,39.3014,39.3181,39.2846,39.3098,56400.0
2011-02-17 15:20:00,46.9,46.95,46.89,46.95,64200.0,39.3181,39.3601,39.3098,39.3601,64200.0
2011-02-17 15:30:00,46.95,46.97,46.91,46.97,101800.0,39.3601,39.3768,39.3265,39.3768,101800.0
2011-02-17 15:40:00,46.97,46.98,46.92,46.92,83400.0,39.3768,39.3852,39.3349,39.3349,83400.0
2011-02-17 15:50:00,46.92,46.93,46.88,46.88,118200.0,39.3349,39.3433,39.3014,39.3014,118200.0
2011-02-18 09:30:00,46.77,46.88,46.68,46.85,271200.0,39.2092,39.3014,39.1337,39.2762,271200.0
2011-02-18 09:40:00,46.85,46.88,46.8,46.88,49400.0,39.2762,39.3014,39.2343,39.3014,49400.0
2011-02-18 09:50:00,46.88,46.88,46.81,46.81,44600.0,39.3014,39.3014,39.2427,39.2427,44600.0
2011-02-18 10:00:00,46.85,47.01,46.83,47.01,32400.0,39.2762,39.4104,39.2595,39.4104,32400.0
2011-02-18 10:10:00,46.99,47.14,46.99,47.14,20200.0,39.3936,39.5193,39.3936,39.5193,20200.0
2011-02-18 10:20:00,47.14,47.29,47.13,47.28,22200.0,39.5193,39.6451,39.511,39.6367,22200.0
2011-02-18 10:30:00,47.28,47.31,47.27,47.29,24600.0,39.6367,39.6619,39.6283,39.6451,24600.0
2011-02-18 10:40:00,47.29,47.39,47.29,47.32,21200.0,39.6451,39.7289,39.6451,39.6702,21200.0
2011-02-18 10:50:00,47.33,47.35,47.2,47.21,27400.0,39.6786,39.6954,39.5696,39.578,27400.0
2011-02-18 11:00:00,47.2,47.26,47.19,47.26,10200.0,39.5696,39.6199,39.5613,39.6199,10200.0
2011-02-18 11:10:00,47.27,47.34,47.26,47.34,8200.0,39.6283,39.687,39.6199,39.687,8200.0
2011-02-18 11:20:00,47.34,47.4,47.34,47.38,18200.0,39.687,39.7373,39.687,39.7205,18200.0
2011-02-18 11:30:00,47.4,47.63,47.39,47.55,95000.0,39.7373,39.9301,39.7289,39.8631,95000.0
2011-02-18 11:40:00,47.55,47.56,47.49,47.49,27400.0,39.8631,39.8714,39.8128,39.8128,27400.0
2011-02-18 11:50:00,47.49,47.62,47.49,47.61,65400.0,39.8128,39.9217,39.8128,39.9134,65400.0
2011-02-18 12:00:00,47.58,47.6,47.49,47.56,33800.0,39.8882,39.905,39.8128,39.8714,33800.0
2011-02-18 12:10:00,47.54,47.56,47.49,47.56,116200.0,39.8547,39.8714,39.8128,39.8714,116200.0
2011-02-18 12:20:00,47.53,47.56,47.49,47.53,14400.0,39.8463,39.8714,39.8128,39.8463,14400.0
2011-02-18 12:30:00,47.52,47.53,47.49,47.51,24600.0,39.8379,39.8463,39.8128,39.8295,24600.0
2011-02-18 12:40:00,47.5,47.52,47.49,47.52,18800.0,39.8211,39.8379,39.8128,39.8379,18800.0
2011-02-18 12:50:00,47.52,47.57,47.5,47.52,16400.0,39.8379,39.8798,39.8211,39.8379,16400.0
2011-02-18 13:00:00,47.52,47.52,47.5,47.51,15600.0,39.8379,39.8379,39.8211,39.8295,15600.0
2011-02-18 13:10:00,47.51,47.54,47.49,47.51,17000.0,39.8295,39.8547,39.8128,39.8295,17000.0
2011-02-18 13:20:00,47.49,47.53,47.48,47.52,16800.0,39.8128,39.8463,39.8044,39.8379,16800.0
2011-02-18 13:30:00,47.52,47.58,47.51,47.52,95000.0,39.8379,39.8882,39.8295,39.8379,95000.0
2011-02-18 13:40:00,47.53,47.54,47.47,47.48,31800.0,39.8463,39.8547,39.796,39.8044,31800.0
2011-02-18 13:50:00,47.49,47.51,47.48,47.49,28400.0,39.8128,39.8295,39.8044,39.8128,28400.0
2011-02-18 14:00:00,47.49,47.5,47.48,47.49,29600.0,39.8128,39.8211,39.8044,39.8128,29600.0
2011-02-18 14:10:00,47.48,47.49,47.38,47.4,40200.0,39.8044,39.8128,39.7205,39.7373,40200.0
2011-02-18 14:20:00,47.4,47.41,47.28,47.29,50400.0,39.7373,39.7457,39.6367,39.6451,50400.0
2011-02-18 14:30:00,47.28,47.38,47.26,47.33,154400.0,39.6367,39.7205,39.6199,39.6786,154400.0
2011-02-18 14:40:00,47.32,47.38,47.32,47.36,39000.0,39.6702,39.7205,39.6702,39.7038,39000.0
2011-02-18 14:50:00,47.38,47.38,47.32,47.34,40400.0,39.7205,39.7205,39.6702,39.687,40400.0
2011-02-18 15:00:00,47.35,47.35,47.27,47.27,80800.0,39.6954,39.6954,39.6283,39.6283,80800.0
2011-02-18 15:10:00,47.27,47.27,47.23,47.26,51600.0,39.6283,39.6283,39.5948,39.6199,51600.0
2011-02-18 15:20:00,47.26,47.27,47.22,47.23,63400.0,39.6199,39.6283,39.5864,39.5948,63400.0
2011-02-18 15:30:00,47.23,47.24,47.18,47.18,59400.0,39.5948,39.6032,39.5529,39.5529,59400.0
2011-02-18 15:40:00,47.19,47.26,47.19,47.21,79800.0,39.5613,39.6199,39.5613,39.578,79800.0
2011-02-18 15:50:00,47.21,47.26,47.2,47.24,123400.0,39.578,39.6199,39.5696,39.6032,123400.0
2011-02-22 09:30:00,46.77,46.77,46.27,46.35,84200.0,39.2092,39.2092,38.79,38.8571,84200.0
2011-02-22 09:40:00,46.35,46.52,46.35,46.49,45800.0,38.8571,38.9996,38.8571,38.9744,45800.0
2011-02-22 09:50:00,46.49,46.58,46.47,46.54,42600.0,38.9744,39.0499,38.9577,39.0163,42600.0
2011-02-22 10:00:00,46.54,46.6,46.52,46.6,68600.0,39.0163,39.0666,38.9996,39.0666,68600.0
2011-02-22 10:10:00,46.6,46.63,46.58,46.6,39000.0,39.0666,39.0918,39.0499,39.0666,39000.0
2011-02-22 10:20:00,46.6,46.6,46.57,46.6,51400.0,39.0666,39.0666,39.0415,39.0666,51400.0
2011-02-22 10:30:00,46.6,46.6,46.57,46.59,31600.0,39.0666,39.0666,39.0415,39.0583,31600.0
2011-02-22 10:40:00,46.59,46.62,46.55,46.61,45200.0,39.0583,39.0834,39.0247,39.075,45200.0
2011-02-22 10:50:00,46.6,46.63,46.59,46.6,38200.0,39.0666,39.0918,39.0583,39.0666,38200.0
2011-02-22 11:00:00,46.59,46.6,46.4,46.41,39200.0,39.0583,39.0666,38.899,38.9074,39200.0
2011-02-22 11:10:00,46.38,46.43,46.21,46.21,52000.0,38.8822,38.9241,38.7397,38.7397,52000.0
2011-02-22 11:20:00,46.2,46.23,46.09,46.12,52000.0,38.7313,38.7564,38.6391,38.6642,52000.0
2011-02-22 11:30:00,46.13,46.17,46.11,46.17,47400.0,38.6726,38.7061,38.6558,38.7061,47400.0
2011-02-22 11:40:00,46.17,46.17,46.05,46.05,31400.0,38.7061,38.7061,38.6055,38.6055,31400.0
2011-02-22 11:50:00,46.05,46.07,46.01,46.02,95200.0,38.6055,38.6223,38.572,38.5804,95200.0
2011-02-22 12:00:00,46.02,46.03,45.97,46.01,57000.0,38.5804,38.5888,38.5385,38.572,57000.0
2011-02-22 12:10:00,46.01,46.04,45.99,46.02,48600.0,38.572,38.5972,38.5552,38.5804,48600.0
2011-02-22 12:20:00,46.02,46.02,45.98,46.0,56600.0,38.5804,38.5804,38.5469,38.5636,56600.0
2011-02-22 12:30:00,46.01,46.05,45.99,46.02,56200.0,38.572,38.6055,38.5552,38.5804,56200.0
2011-02-22 12:40:00,46.01,46.01,45.81,45.84,54800.0,38.572,38.572,38.4043,38.4295,54800.0
2011-02-22 12:50:00,45.84,45.84,45.79,45.82,23600.0,38.4295,38.4295,38.3876,38.4127,23600.0
2011-02-22 13:00:00,45.81,45.91,45.81,45.87,33200.0,38.4043,38.4882,38.4043,38.4546,33200.0
2011-02-22 13:10:00,45.87,45.87,45.75,45.75,33600.0,38.4546,38.4546,38.354,38.354,33600.0
2011-02-22 13:20:00,45.75,45.8,45.69,45.74,68200.0,38.354,38.396,38.3037,38.3457,68200.0
2011-02-22 13:30:00,45.75,45.77,45.74,45.75,38400.0,38.354,38.3708,38.3457,38.354,38400.0
2011-02-22 13:40:00,45.76,45.77,45.67,45.68,53600.0,38.3624,38.3708,38.287,38.2954,53600.0
2011-02-22 13:50:00,45.69,45.72,45.65,45.67,37600.0,38.3037,38.3289,38.2702,38.287,37600.0
2011-02-22 14:00:00,45.68,45.7,45.63,45.65,46000.0,38.2954,38.3121,38.2534,38.2702,46000.0
2011-02-22 14:10:00,45.65,45.72,45.64,45.69,83400.0,38.2702,38.3289,38.2618,38.3037,83400.0
2011-02-22 14:20:00,45.7,45.74,45.62,45.71,91000.0,38.3121,38.3457,38.2451,38.3205,91000.0
2011-02-22 14:30:00,45.71,45.79,45.71,45.74,81200.0,38.3205,38.3876,38.3205,38.3457,81200.0
2011-02-22 14:40:00,45.74,45.74,45.65,45.65,63200.0,38.3457,38.3457,38.2702,38.2702,63200.0
2011-02-22 14:50:00,45.65,45.68,45.6,45.61,77800.0,38.2702,38.2954,38.2283,38.2367,77800.0
2011-02-22 15:00:00,45.62,45.63,45.56,45.56,59000.0,38.2451,38.2534,38.1948,38.1948,59000.0
2011-02-22 15:10:00,45.56,45.6,45.53,45.53,86400.0,38.1948,38.2283,38.1696,38.1696,86400.0
2011-02-22 15:20:00,45.53,45.55,45.45,45.48,175800.0,38.1696,38.1864,38.1025,38.1277,175800.0
2011-02-22 15:30:00,45.48,45.53,45.43,45.46,159600.0,38.1277,38.1696,38.0858,38.1109,159600.0
2011-02-22 15:40:00,45.45,45.48,45.38,45.4,141200.0,38.1025,38.1277,38.0439,38.0606,141200.0
2011-02-22 15:50:00,45.4,45.46,45.37,45.43,228600.0,38.0606,38.1109,38.0355,38.0858,228600.0
2011-02-23 09:30:00,45.58,46.07,45.58,45.87,107800.0,38.2115,38.6223,38.2115,38.4546,107800.0
2011-02-23 09:40:00,45.83,45.91,45.66,45.76,86000.0,38.4211,38.4882,38.2786,38.3624,86000.0
2011-02-23 09:50:00,45.75,45.75,45.43,45.51,94800.0,38.354,38.354,38.0858,38.1528,94800.0
2011-02-23 10:00:00,45.51,45.59,45.44,45.47,62800.0,38.1528,38.2199,38.0942,38.1193,62800.0
2011-02-23 10:10:00,45.49,45.62,45.47,45.51,70800.0,38.1361,38.2451,38.1193,38.1528,70800.0
2011-02-23 10:20:00,45.51,45.63,45.49,45.55,56200.0,38.1528,38.2534,38.1361,38.1864,56200.0
2011-02-23 10:30:00,45.55,45.58,45.49,45.5,72400.0,38.1864,38.2115,38.1361,38.1445,72400.0
2011-02-23 10:40:00,45.53,45.57,45.49,45.55,39800.0,38.1696,38.2031,38.1361,38.1864,39800.0
2011-02-23 10:50:00,45.55,45.6,45.5,45.54,37200.0,38.1864,38.2283,38.1445,38.178,37200.0
2011-02-23 11:00:00,45.54,45.56,45.46,45.49,33600.0,38.178,38.1948,38.1109,38.1361,33600.0
2011-02-23 11:10:00,45.51,45.53,45.42,45.48,44600.0,38.1528,38.1696,38.0774,38.1277,44600.0
2011-02-23 11:20:00,45.47,45.49,45.42,45.44,29400.0,38.1193,38.1361,38.0774,38.0942,29400.0
2011-02-23 11:30:00,45.43,45.43,45.25,45.25,46200.0,38.0858,38.0858,37.9349,37.9349,46200.0
2011-02-23 11:40:00,45.23,45.23,45.04,45.08,36200.0,37.9181,37.9181,37.7588,37.7924,36200.0
2011-02-23 11:50:00,45.1,45.22,45.09,45.18,25400.0,37.8091,37.9097,37.8007,37.8762,25400.0
2011-02-23 12:00:00,45.19,45.2,45.0,45.01,42000.0,37.8846,37.893,37.7253,37.7337,42000.0
2011-02-23 12:10:00,45.01,45.02,44.83,44.83,54600.0,37.7337,37.7421,37.5828,37.5828,54600.0
2011-02-23 12:20:00,44.83,44.94,44.83,44.91,61800.0,37.5828,37.675,37.5828,37.6498,61800.0
2011-02-23 12:30:00,44.9,44.95,44.9,44.92,32400.0,37.6415,37.6834,37.6415,37.6582,32400.0
2011-02-23 12:40:00,44.92,44.99,44.91,44.92,42200.0,37.6582,37.7169,37.6498,37.6582,42200.0
2011-02-23 12:50:00,44.93,44.95,44.8,44.95,43000.0,37.6666,37.6834,37.5576,37.6834,43000.0
2011-02-23 13:00:00,44.93,44.99,44.93,44.97,23000.0,37.6666,37.7169,37.6666,37.7001,23000.0
2011-02-23 13:10:00,44.97,44.99,44.89,44.92,89800.0,37.7001,37.7169,37.6331,37.6582,89800.0
2011-02-23 13:20:00,44.92,45.02,44.91,45.0,90400.0,37.6582,37.7421,37.6498,37.7253,90400.0
2011-02-23 13:30:00,45.01,45.06,44.99,45.06,45400.0,37.7337,37.7756,37.7169,37.7756,45400.0
2011-02-23 13:40:00,45.06,45.12,45.02,45.04,41800.0,37.7756,37.8259,37.7421,37.7588,41800.0
2011-02-23 13:50:00,45.04,45.11,45.02,45.06,44000.0,37.7588,37.8175,37.7421,37.7756,44000.0
2011-02-23 14:00:00,45.06,45.07,44.96,45.04,99000.0,37.7756,37.784,37.6918,37.7588,99000.0
2011-02-23 14:10:00,45.02,45.03,44.99,45.03,34600.0,37.7421,37.7504,37.7169,37.7504,34600.0
2011-02-23 14:20:00,45.03,45.06,45.0,45.06,62200.0,37.7504,37.7756,37.7253,37.7756,62200.0
2011-02-23 14:30:00,45.06,45.21,45.06,45.09,62400.0,37.7756,37.9013,37.7756,37.8007,62400.0
2011-02-23 14:40:00,45.09,45.13,45.05,45.06,58400.0,37.8007,37.8343,37.7672,37.7756,58400.0
2011-02-23 14:50:00,45.07,45.16,45.06,45.16,38600.0,37.784,37.8594,37.7756,37.8594,38600.0
2011-02-23 15:00:00,45.17,45.21,45.16,45.2,89400.0,37.8678,37.9013,37.8594,37.893,89400.0
2011-02-23 15:10:00,45.19,45.23,45.17,45.22,71200.0,37.8846,37.9181,37.8678,37.9097,71200.0
2011-02-23 15:20:00,45.22,45.34,45.22,45.25,71000.0,37.9097,38.0103,37.9097,37.9349,71000.0
2011-02-23 15:30:00,45.26,45.31,45.23,45.31,62400.0,37.9433,37.9852,37.9181,37.9852,62400.0
2011-02-23 15:40:00,45.31,45.36,45.21,45.23,102000.0,37.9852,38.0271,37.9013,37.9181,102000.0
2011-02-23 15:50:00,45.23,45.28,45.17,45.2,177800.0,37.9181,37.96,37.8678,37.893,177800.0
2011-02-24 09:30:00,45.15,45.65,45.13,45.65,66600.0,37.851,38.2702,37.8343,38.2702,66600.0
2011-02-24 09:40:00,45.64,45.94,45.64,45.81,63000.0,38.2618,38.5133,38.2618,38.4043,63000.0
2011-02-24 09:50:00,45.81,45.81,45.73,45.81,39000.0,38.4043,38.4043,38.3373,38.4043,39000.0
2011-02-24 10:00:00,45.81,45.91,45.7,45.91,39200.0,38.4043,38.4882,38.3121,38.4882,39200.0
2011-02-24 10:10:00,45.94,46.02,45.92,46.0,26600.0,38.5133,38.5804,38.4966,38.5636,26600.0
2011-02-24 10:20:00,46.02,46.02,45.97,45.98,40400.0,38.5804,38.5804,38.5385,38.5469,40400.0
2011-02-24 10:30:00,45.97,46.01,45.92,45.94,35400.0,38.5385,38.572,38.4966,38.5133,35400.0
2011-02-24 10:40:00,45.93,45.95,45.9,45.92,39800.0,38.5049,38.5217,38.4798,38.4966,39800.0
2011-02-24 10:50:00,45.92,45.96,45.9,45.94,33600.0,38.4966,38.5301,38.4798,38.5133,33600.0
2011-02-24 11:00:00,45.93,46.0,45.89,45.93,38800.0,38.5049,38.5636,38.4714,38.5049,38800.0
2011-02-24 11:10:00,45.93,45.95,45.75,45.79,76000.0,38.5049,38.5217,38.354,38.3876,76000.0
2011-02-24 11:20:00,45.77,45.87,45.77,45.8,83600.0,38.3708,38.4546,38.3708,38.396,83600.0
2011-02-24 11:30:00,45.8,45.84,45.78,45.84,13200.0,38.396,38.4295,38.3792,38.4295,13200.0
2011-02-24 11:40:00,45.81,45.85,45.7,45.74,28000.0,38.4043,38.4379,38.3121,38.3457,28000.0
2011-02-24 11:50:00,45.75,45.85,45.74,45.84,20000.0,38.354,38.4379,38.3457,38.4295,20000.0
2011-02-24 12:00:00,45.85,45.85,45.71,45.74,40400.0,38.4379,38.4379,38.3205,38.3457,40400.0
2011-02-24 12:10:00,45.73,45.85,45.73,45.84,21200.0,38.3373,38.4379,38.3373,38.4295,21200.0
2011-02-24 12:20:00,45.83,45.88,45.76,45.77,27400.0,38.4211,38.463,38.3624,38.3708,27400.0
2011-02-24 12:30:00,45.77,45.9,45.7,45.89,35800.0,38.3708,38.4798,38.3121,38.4714,35800.0
2011-02-24 12:40:00,45.9,45.92,45.78,45.8,39600.0,38.4798,38.4966,38.3792,38.396,39600.0
2011-02-24 12:50:00,45.82,45.85,45.76,45.84,21200.0,38.4127,38.4379,38.3624,38.4295,21200.0
2011-02-24 13:00:00,45.83,45.83,45.71,45.74,28800.0,38.4211,38.4211,38.3205,38.3457,28800.0
2011-02-24 13:10:00,45.74,45.75,45.65,45.68,37200.0,38.3457,38.354,38.2702,38.2954,37200.0
2011-02-24 13:20:00,45.68,45.68,45.51,45.52,38800.0,38.2954,38.2954,38.1528,38.1612,38800.0
2011-02-24 13:30:00,45.52,45.63,45.49,45.62,34000.0,38.1612,38.2534,38.1361,38.2451,34000.0
2011-02-24 13:40:00,45.63,45.63,45.45,45.46,48000.0,38.2534,38.2534,38.1025,38.1109,48000.0
2011-02-24 13:50:00,45.46,45.46,45.27,45.39,34800.0,38.1109,38.1109,37.9516,38.0522,34800.0
2011-02-24 14:00:00,45.41,45.48,45.41,45.48,32600.0,38.069,38.1277,38.069,38.1277,32600.0
2011-02-24 14:10:00,45.47,45.49,45.43,45.47,43600.0,38.1193,38.1361,38.0858,38.1193,43600.0
2011-02-24 14:20:00,45.47,45.49,45.41,45.44,48600.0,38.1193,38.1361,38.069,38.0942,48600.0
2011-02-24 14:30:00,45.45,45.55,45.43,45.52,71400.0,38.1025,38.1864,38.0858,38.1612,71400.0
2011-02-24 14:40:00,45.52,45.53,45.4,45.43,91400.0,38.1612,38.1696,38.0606,38.0858,91400.0
2011-02-24 14:50:00,45.44,45.45,45.38,45.44,104400.0,38.0942,38.1025,38.0439,38.0942,104400.0
2011-02-24 15:00:00,45.45,45.51,45.4,45.49,85400.0,38.1025,38.1528,38.0606,38.1361,85400.0
2011-02-24 15:10:00,45.49,45.56,45.46,45.49,85800.0,38.1361,38.1948,38.1109,38.1361,85800.0
2011-02-24 15:20:00,45.49,45.59,45.49,45.57,74800.0,38.1361,38.2199,38.1361,38.2031,74800.0
2011-02-24 15:30:00,45.58,45.72,45.58,45.66,82200.0,38.2115,38.3289,38.2115,38.2786,82200.0
2011-02-24 15:40:00,45.67,45.73,45.62,45.7,133800.0,38.287,38.3373,38.2451,38.3121,133800.0
2011-02-24 15:50:00,45.7,45.74,45.62,45.73,225600.0,38.3121,38.3457,38.2451,38.3373,225600.0
2011-02-25 09:30:00,45.83,46.33,45.83,46.29,44200.0,38.4211,38.8403,38.4211,38.8068,44200.0
2011-02-25 09:40:00,46.27,46.27,45.94,46.07,37800.0,38.79,38.79,38.5133,38.6223,37800.0
2011-02-25 09:50:00,46.02,46.09,45.91,46.02,44000.0,38.5804,38.6391,38.4882,38.5804,44000.0
2011-02-25 10:00:00,46.01,46.12,46.0,46.05,19400.0,38.572,38.6642,38.5636,38.6055,19400.0
2011-02-25 10:10:00,46.05,46.08,45.93,45.98,31800.0,38.6055,38.6307,38.5049,38.5469,31800.0
2011-02-25 10:20:00,46.01,46.13,45.99,46.09,17000.0,38.572,38.6726,38.5552,38.6391,17000.0
2011-02-25 10:30:00,46.1,46.17,46.09,46.17,24400.0,38.6475,38.7061,38.6391,38.7061,24400.0
2011-02-25 10:40:00,46.19,46.19,46.12,46.15,16200.0,38.7229,38.7229,38.6642,38.6894,16200.0
2011-02-25 10:50:00,46.15,46.18,46.12,46.16,17800.0,38.6894,38.7145,38.6642,38.6978,17800.0
2011-02-25 11:00:00,46.15,46.18,46.09,46.18,21200.0,38.6894,38.7145,38.6391,38.7145,21200.0
2011-02-25 11:10:00,46.17,46.27,46.15,46.27,24600.0,38.7061,38.79,38.6894,38.79,24600.0
2011-02-25 11:20:00,46.27,46.35,46.27,46.35,46600.0,38.79,38.8571,38.79,38.8571,46600.0
2011-02-25 11:30:00,46.35,46.38,46.35,46.38,38400.0,38.8571,38.8822,38.8571,38.8822,38400.0
2011-02-25 11:40:00,46.38,46.44,46.36,46.36,48800.0,38.8822,38.9325,38.8654,38.8654,48800.0
2011-02-25 11:50:00,46.36,46.38,46.28,46.32,28800.0,38.8654,38.8822,38.7984,38.8319,28800.0
2011-02-25 12:00:00,46.3,46.31,46.25,46.28,13200.0,38.8151,38.8235,38.7732,38.7984,13200.0
2011-02-25 12:10:00,46.29,46.35,46.29,46.33,15800.0,38.8068,38.8571,38.8068,38.8403,15800.0
2011-02-25 12:20:00,46.32,46.46,46.32,46.39,15600.0,38.8319,38.9493,38.8319,38.8906,15600.0
2011-02-25 12:30:00,46.4,46.4,46.33,46.33,16600.0,38.899,38.899,38.8403,38.8403,16600.0
2011-02-25 12:40:00,46.32,46.38,46.32,46.35,16800.0,38.8319,38.8822,38.8319,38.8571,16800.0
2011-02-25 12:50:00,46.35,46.35,46.26,46.29,29600.0,38.8571,38.8571,38.7816,38.8068,29600.0
2011-02-25 13:00:00,46.28,46.32,46.27,46.32,18600.0,38.7984,38.8319,38.79,38.8319,18600.0
2011-02-25 13:10:00,46.32,46.39,46.29,46.38,25000.0,38.8319,38.8906,38.8068,38.8822,25000.0
2011-02-25 13:20:00,46.38,46.41,46.35,46.39,20200.0,38.8822,38.9074,38.8571,38.8906,20200.0
2011-02-25 13:30:00,46.39,46.44,46.38,46.44,24400.0,38.8906,38.9325,38.8822,38.9325,24400.0
2011-02-25 13:40:00,46.45,46.51,46.45,46.48,44400.0,38.9409,38.9912,38.9409,38.966,44400.0
2011-02-25 13:50:00,46.47,46.5,46.43,46.49,27400.0,38.9577,38.9828,38.9241,38.9744,27400.0
2011-02-25 14:00:00,46.5,46.5,46.38,46.49,48400.0,38.9828,38.9828,38.8822,38.9744,48400.0
2011-02-25 14:10:00,46.5,46.51,46.44,46.46,30000.0,38.9828,38.9912,38.9325,38.9493,30000.0
2011-02-25 14:20:00,46.46,46.49,46.44,46.48,39600.0,38.9493,38.9744,38.9325,38.966,39600.0
2011-02-25 14:30:00,46.48,46.49,46.42,46.45,44600.0,38.966,38.9744,38.9157,38.9409,44600.0
2011-02-25 14:40:00,46.46,46.48,46.43,46.45,42200.0,38.9493,38.966,38.9241,38.9409,42200.0
2011-02-25 14:50:00,46.46,46.49,46.44,46.48,50800.0,38.9493,38.9744,38.9325,38.966,50800.0
2011-02-25 15:00:00,46.48,46.48,46.41,46.46,42400.0,38.966,38.966,38.9074,38.9493,42400.0
2011-02-25 15:10:00,46.46,46.51,46.46,46.49,51800.0,38.9493,38.9912,38.9493,38.9744,51800.0
2011-02-25 15:20:00,46.49,46.51,46.45,46.47,105400.0,38.9744,38.9912,38.9409,38.9577,105400.0
2011-02-25 15:30:00,46.48,46.51,46.43,46.49,74200.0,38.966,38.9912,38.9241,38.9744,74200.0
2011-02-25 15:40:00,46.49,46.53,46.46,46.53,113000.0,38.9744,39.008,38.9493,39.008,113000.0
2011-02-25 15:50:00,46.54,46.54,46.46,46.48,129600.0,39.0163,39.0163,38.9493,38.966,129600.0
2011-02-28 09:30:00,46.56,46.65,46.38,46.63,50800.0,39.0331,39.1086,38.8822,39.0918,50800.0
2011-02-28 09:40:00,46.64,46.64,46.51,46.57,28800.0,39.1002,39.1002,38.9912,39.0415,28800.0
2011-02-28 09:50:00,46.58,46.75,46.58,46.73,23200.0,39.0499,39.1924,39.0499,39.1756,23200.0
2011-02-28 10:00:00,46.73,46.77,46.71,46.74,33600.0,39.1756,39.2092,39.1589,39.184,33600.0
2011-02-28 10:10:00,46.74,46.81,46.74,46.8,21600.0,39.184,39.2427,39.184,39.2343,21600.0
2011-02-28 10:20:00,46.82,46.87,46.79,46.8,14400.0,39.2511,39.293,39.2259,39.2343,14400.0
2011-02-28 10:30:00,46.82,46.91,46.81,46.88,20400.0,39.2511,39.3265,39.2427,39.3014,20400.0
2011-02-28 10:40:00,46.85,46.86,46.76,46.76,30400.0,39.2762,39.2846,39.2008,39.2008,30400.0
2011-02-28 10:50:00,46.76,46.81,46.75,46.8,32400.0,39.2008,39.2427,39.1924,39.2343,32400.0
2011-02-28 11:00:00,46.79,46.99,46.79,46.98,36200.0,39.2259,39.3936,39.2259,39.3852,36200.0
2011-02-28 11:10:00,46.99,47.07,46.97,47.0,49800.0,39.3936,39.4607,39.3768,39.402,49800.0
2011-02-28 11:20:00,47.01,47.09,46.98,46.99,48400.0,39.4104,39.4774,39.3852,39.3936,48400.0
2011-02-28 11:30:00,47.0,47.0,46.96,46.98,29600.0,39.402,39.402,39.3684,39.3852,29600.0
2011-02-28 11:40:00,46.99,47.05,46.98,47.05,25400.0,39.3936,39.4439,39.3852,39.4439,25400.0
2011-02-28 11:50:00,47.04,47.09,47.02,47.02,30800.0,39.4355,39.4774,39.4187,39.4187,30800.0
2011-02-28 12:00:00,47.0,47.01,46.93,46.98,55200.0,39.402,39.4104,39.3433,39.3852,55200.0
2011-02-28 12:10:00,46.98,47.02,46.95,47.02,41800.0,39.3852,39.4187,39.3601,39.4187,41800.0
2011-02-28 12:20:00,47.01,47.08,47.01,47.06,23200.0,39.4104,39.469,39.4104,39.4523,23200.0
2011-02-28 12:30:00,47.06,47.1,47.05,47.1,25200.0,39.4523,39.4858,39.4439,39.4858,25200.0
2011-02-28 12:40:00,47.1,47.12,47.06,47.12,30800.0,39.4858,39.5026,39.4523,39.5026,30800.0
2011-02-28 12:50:00,47.12,47.18,47.08,47.12,69200.0,39.5026,39.5529,39.469,39.5026,69200.0
2011-02-28 13:00:00,47.12,47.22,47.1,47.17,116200.0,39.5026,39.5864,39.4858,39.5445,116200.0
2011-02-28 13:10:00,47.17,47.23,47.15,47.22,49600.0,39.5445,39.5948,39.5277,39.5864,49600.0
2011-02-28 13:20:00,47.21,47.27,47.19,47.24,98600.0,39.578,39.6283,39.5613,39.6032,98600.0
2011-02-28 13:30:00,47.24,47.25,47.2,47.25,51000.0,39.6032,39.6116,39.5696,39.6116,51000.0
2011-02-28 13:40:00,47.24,47.27,47.24,47.27,27600.0,39.6032,39.6283,39.6032,39.6283,27600.0
2011-02-28 13:50:00,47.26,47.27,47.24,47.24,36200.0,39.6199,39.6283,39.6032,39.6032,36200.0
2011-02-28 14:00:00,47.24,47.27,47.23,47.24,37200.0,39.6032,39.6283,39.5948,39.6032,37200.0
2011-02-28 14:10:00,47.25,47.27,47.21,47.26,62600.0,39.6116,39.6283,39.578,39.6199,62600.0
2011-02-28 14:20:00,47.26,47.3,47.24,47.24,44400.0,39.6199,39.6535,39.6032,39.6032,44400.0
2011-02-28 14:30:00,47.24,47.24,47.13,47.19,79000.0,39.6032,39.6032,39.511,39.5613,79000.0
2011-02-28 14:40:00,47.18,47.25,47.17,47.21,68000.0,39.5529,39.6116,39.5445,39.578,68000.0
2011-02-28 14:50:00,47.22,47.3,47.21,47.28,65800.0,39.5864,39.6535,39.578,39.6367,65800.0
2011-02-28 15:00:00,47.27,47.28,47.21,47.21,103000.0,39.6283,39.6367,39.578,39.578,103000.0
2011-02-28 15:10:00,47.21,47.23,47.17,47.21,57000.0,39.578,39.5948,39.5445,39.578,57000.0
2011-02-28 15:20:00,47.2,47.2,47.15,47.18,95000.0,39.5696,39.5696,39.5277,39.5529,95000.0
2011-02-28 15:30:00,47.17,47.3,47.17,47.28,95800.0,39.5445,39.6535,39.5445,39.6367,95800.0
2011-02-28 15:40:00,47.28,47.28,47.14,47.19,133800.0,39.6367,39.6367,39.5193,39.5613,133800.0
2011-02-28 15:50:00,47.19,47.26,47.17,47.22,224200.0,39.5613,39.6199,39.5445,39.5864,224200.0
2011-03-01 09:30:00,47.24,47.49,47.19,47.24,111400.0,39.6032,39.8128,39.5613,39.6032,111400.0
2011-03-01 09:40:00,47.24,47.28,47.06,47.26,37000.0,39.6032,39.6367,39.4523,39.6199,37000.0
2011-03-01 09:50:00,47.26,47.26,46.98,46.99,43400.0,39.6199,39.6199,39.3852,39.3936,43400.0
2011-03-01 10:00:00,47.04,47.07,46.83,46.85,45400.0,39.4355,39.4607,39.2595,39.2762,45400.0
2011-03-01 10:10:00,46.85,46.85,46.66,46.66,54800.0,39.2762,39.2762,39.1169,39.1169,54800.0
2011-03-01 10:20:00,46.69,46.74,46.57,46.57,53800.0,39.1421,39.184,39.0415,39.0415,53800.0
2011-03-01 10:30:00,46.57,46.6,46.48,46.52,48200.0,39.0415,39.0666,38.966,38.9996,48200.0
2011-03-01 10:40:00,46.51,46.57,46.5,46.51,36200.0,38.9912,39.0415,38.9828,38.9912,36200.0
2011-03-01 10:50:00,46.52,46.62,46.52,46.59,59600.0,38.9996,39.0834,38.9996,39.0583,59600.0
2011-03-01 11:00:00,46.62,46.71,46.6,46.63,52600.0,39.0834,39.1589,39.0666,39.0918,52600.0
2011-03-01 11:10:00,46.67,46.7,46.62,46.63,27800.0,39.1253,39.1505,39.0834,39.0918,27800.0
2011-03-01 11:20:00,46.65,46.68,46.59,46.59,45400.0,39.1086,39.1337,39.0583,39.0583,45400.0
2011-03-01 11:30:00,46.6,46.6,46.52,46.55,39400.0,39.0666,39.0666,38.9996,39.0247,39400.0
2011-03-01 11:40:00,46.58,46.58,46.49,46.51,38400.0,39.0499,39.0499,38.9744,38.9912,38400.0
2011-03-01 11:50:00,46.51,46.51,46.34,46.35,41200.0,38.9912,38.9912,38.8487,38.8571,41200.0
2011-03-01 12:00:00,46.33,46.39,46.28,46.36,39200.0,38.8403,38.8906,38.7984,38.8654,39200.0
2011-03-01 12:10:00,46.37,46.45,46.35,46.43,34000.0,38.8738,38.9409,38.8571,38.9241,34000.0
2011-03-01 12:20:00,46.44,46.48,46.27,46.28,51600.0,38.9325,38.966,38.79,38.7984,51600.0
2011-03-01 12:30:00,46.27,46.38,46.27,46.32,27000.0,38.79,38.8822,38.79,38.8319,27000.0
2011-03-01 12:40:00,46.33,46.38,46.29,46.37,29200.0,38.8403,38.8822,38.8068,38.8738,29200.0
2011-03-01 12:50:00,46.37,46.4,46.35,46.38,34600.0,38.8738,38.899,38.8571,38.8822,34600.0
2011-03-01 13:00:00,46.38,46.38,46.26,46.28,50200.0,38.8822,38.8822,38.7816,38.7984,50200.0
2011-03-01 13:10:00,46.28,46.34,46.27,46.29,59200.0,38.7984,38.8487,38.79,38.8068,59200.0
2011-03-01 13:20:00,46.29,46.32,46.22,46.23,77600.0,38.8068,38.8319,38.7481,38.7564,77600.0
2011-03-01 13:30:00,46.23,46.24,46.16,46.19,40200.0,38.7564,38.7648,38.6978,38.7229,40200.0
2011-03-01 13:40:00,46.19,46.23,46.1,46.15,149400.0,38.7229,38.7564,38.6475,38.6894,149400.0
2011-03-01 13:50:00,46.17,46.21,46.06,46.08,206400.0,38.7061,38.7397,38.6139,38.6307,206400.0
2011-03-01 14:00:00,46.08,46.1,45.98,46.04,139600.0,38.6307,38.6475,38.5469,38.5972,139600.0
2011-03-01 14:10:00,46.04,46.06,45.96,46.02,69800.0,38.5972,38.6139,38.5301,38.5804,69800.0
2011-03-01 14:20:00,46.03,46.05,45.98,45.99,82400.0,38.5888,38.6055,38.5469,38.5552,82400.0
2011-03-01 14:30:00,45.98,45.99,45.92,45.98,64400.0,38.5469,38.5552,38.4966,38.5469,64400.0
2011-03-01 14:40:00,45.98,46.01,45.92,45.94,85000.0,38.5469,38.572,38.4966,38.5133,85000.0
2011-03-01 14:50:00,45.93,45.99,45.93,45.96,80400.0,38.5049,38.5552,38.5049,38.5301,80400.0
2011-03-01 15:00:00,45.96,46.02,45.88,45.89,112600.0,38.5301,38.5804,38.463,38.4714,112600.0
2011-03-01 15:10:00,45.88,45.99,45.88,45.99,92600.0,38.463,38.5552,38.463,38.5552,92600.0
2011-03-01 15:20:00,45.98,45.99,45.95,45.95,102200.0,38.5469,38.5552,38.5217,38.5217,102200.0
2011-03-01 15:30:00,45.95,46.01,45.88,45.91,99600.0,38.5217,38.572,38.463,38.4882,99600.0
2011-03-01 15:40:00,45.9,45.95,45.77,45.77,159400.0,38.4798,38.5217,38.3708,38.3708,159400.0
2011-03-01 15:50:00,45.78,45.87,45.74,45.85,225800.0,38.3792,38.4546,38.3457,38.4379,225800.0
2011-03-02 09:30:00,45.79,45.81,45.49,45.72,80400.0,38.3876,38.4043,38.1361,38.3289,80400.0
2011-03-02 09:40:00,45.7,45.77,45.7,45.72,38800.0,38.3121,38.3708,38.3121,38.3289,38800.0
2011-03-02 09:50:00,45.72,46.06,45.71,46.04,49800.0,38.3289,38.6139,38.3205,38.5972,49800.0
2011-03-02 10:00:00,46.02,46.07,45.94,45.94,45200.0,38.5804,38.6223,38.5133,38.5133,45200.0
2011-03-02 10:10:00,45.94,45.99,45.87,45.93,53200.0,38.5133,38.5552,38.4546,38.5049,53200.0
2011-03-02 10:20:00,45.93,45.97,45.75,45.79,46200.0,38.5049,38.5385,38.354,38.3876,46200.0
2011-03-02 10:30:00,45.79,45.98,45.79,45.96,43600.0,38.3876,38.5469,38.3876,38.5301,43600.0
2011-03-02 10:40:00,45.96,45.99,45.86,45.88,40200.0,38.5301,38.5552,38.4463,38.463,40200.0
2011-03-02 10:50:00,45.88,45.94,45.87,45.91,47400.0,38.463,38.5133,38.4546,38.4882,47400.0
2011-03-02 11:00:00,45.91,45.97,45.88,45.92,52800.0,38.4882,38.5385,38.463,38.4966,52800.0
2011-03-02 11:10:00,45.92,45.99,45.88,45.96,56000.0,38.4966,38.5552,38.463,38.5301,56000.0
2011-03-02 11:20:00,45.96,46.02,45.92,45.96,58400.0,38.5301,38.5804,38.4966,38.5301,58400.0
2011-03-02 11:30:00,45.95,45.95,45.8,45.86,74400.0,38.5217,38.5217,38.396,38.4463,74400.0
2011-03-02 11:40:00,45.86,45.92,45.8,45.85,108800.0,38.4463,38.4966,38.396,38.4379,108800.0
2011-03-02 11:50:00,45.85,45.94,45.74,45.75,36600.0,38.4379,38.5133,38.3457,38.354,36600.0
2011-03-02 12:00:00,45.73,45.89,45.72,45.88,69800.0,38.3373,38.4714,38.3289,38.463,69800.0
2011-03-02 12:10:00,45.89,45.96,45.88,45.94,49200.0,38.4714,38.5301,38.463,38.5133,49200.0
2011-03-02 12:20:00,45.93,46.06,45.92,46.05,28800.0,38.5049,38.6139,38.4966,38.6055,28800.0
2011-03-02 12:30:00,46.05,46.17,46.03,46.17,44000.0,38.6055,38.7061,38.5888,38.7061,44000.0
2011-03-02 12:40:00,46.19,46.2,46.15,46.2,45800.0,38.7229,38.7313,38.6894,38.7313,45800.0
2011-03-02 12:50:00,46.23,46.42,46.21,46.37,95000.0,38.7564,38.9157,38.7397,38.8738,95000.0
2011-03-02 13:00:00,46.37,46.47,46.24,46.24,65000.0,38.8738,38.9577,38.7648,38.7648,65000.0
2011-03-02 13:10:00,46.24,46.24,46.17,46.17,21000.0,38.7648,38.7648,38.7061,38.7061,21000.0
2011-03-02 13:20:00,46.17,46.19,46.09,46.09,16800.0,38.7061,38.7229,38.6391,38.6391,16800.0
2011-03-02 13:30:00,46.09,46.2,46.06,46.12,55200.0,38.6391,38.7313,38.6139,38.6642,55200.0
2011-03-02 13:40:00,46.12,46.12,46.05,46.1,29600.0,38.6642,38.6642,38.6055,38.6475,29600.0
2011-03-02 13:50:00,46.12,46.15,46.05,46.1,24000.0,38.6642,38.6894,38.6055,38.6475,24000.0
2011-03-02 14:00:00,46.12,46.15,46.04,46.13,29200.0,38.6642,38.6894,38.5972,38.6726,29200.0
2011-03-02 14:10:00,46.14,46.26,46.14,46.2,28600.0,38.681,38.7816,38.681,38.7313,28600.0
2011-03-02 14:20:00,46.2,46.24,46.16,46.16,35000.0,38.7313,38.7648,38.6978,38.6978,35000.0
2011-03-02 14:30:00,46.15,46.22,46.11,46.2,54600.0,38.6894,38.7481,38.6558,38.7313,54600.0
2011-03-02 14:40:00,46.2,46.32,46.2,46.32,37800.0,38.7313,38.8319,38.7313,38.8319,37800.0
2011-03-02 14:50:00,46.31,46.4,46.3,46.38,45800.0,38.8235,38.899,38.8151,38.8822,45800.0
2011-03-02 15:00:00,46.37,46.51,46.37,46.51,51800.0,38.8738,38.9912,38.8738,38.9912,51800.0
2011-03-02 15:10:00,46.51,46.52,46.46,46.47,52800.0,38.9912,38.9996,38.9493,38.9577,52800.0
2011-03-02 15:20:00,46.47,46.5,46.44,46.46,50800.0,38.9577,38.9828,38.9325,38.9493,50800.0
2011-03-02 15:30:00,46.46,46.47,46.42,46.46,79600.0,38.9493,38.9577,38.9157,38.9493,79600.0
2011-03-02 15:40:00,46.47,46.48,46.42,46.45,125600.0,38.9577,38.966,38.9157,38.9409,125600.0
2011-03-02 15:50:00,46.45,46.45,46.33,46.41,134800.0,38.9409,38.9409,38.8403,38.9074,134800.0
2011-03-03 09:30:00,46.47,46.66,46.18,46.57,118200.0,38.9577,39.1169,38.7145,39.0415,118200.0
2011-03-03 09:40:00,46.57,46.67,46.2,46.24,71200.0,39.0415,39.1253,38.7313,38.7648,71200.0
2011-03-03 09:50:00,46.22,46.24,46.0,46.08,79600.0,38.7481,38.7648,38.5636,38.6307,79600.0
2011-03-03 10:00:00,46.07,46.08,45.88,45.88,184600.0,38.6223,38.6307,38.463,38.463,184600.0
2011-03-03 10:10:00,45.83,45.89,45.77,45.79,80400.0,38.4211,38.4714,38.3708,38.3876,80400.0
2011-03-03 10:20:00,45.77,45.86,45.74,45.79,76600.0,38.3708,38.4463,38.3457,38.3876,76600.0
2011-03-03 10:30:00,45.76,45.84,45.71,45.74,110400.0,38.3624,38.4295,38.3205,38.3457,110400.0
2011-03-03 10:40:00,45.75,45.88,45.73,45.81,102400.0,38.354,38.463,38.3373,38.4043,102400.0
2011-03-03 10:50:00,45.8,45.8,45.69,45.72,48400.0,38.396,38.396,38.3037,38.3289,48400.0
2011-03-03 11:00:00,45.72,45.81,45.71,45.77,41000.0,38.3289,38.4043,38.3205,38.3708,41000.0
2011-03-03 11:10:00,45.77,45.85,45.77,45.8,60400.0,38.3708,38.4379,38.3708,38.396,60400.0
2011-03-03 11:20:00,45.8,45.82,45.74,45.75,63800.0,38.396,38.4127,38.3457,38.354,63800.0
2011-03-03 11:30:00,45.77,45.85,45.76,45.83,40800.0,38.3708,38.4379,38.3624,38.4211,40800.0
2011-03-03 11:40:00,45.83,45.95,45.82,45.89,33400.0,38.4211,38.5217,38.4127,38.4714,33400.0
2011-03-03 11:50:00,45.89,45.95,45.89,45.91,55800.0,38.4714,38.5217,38.4714,38.4882,55800.0
2011-03-03 12:00:00,45.91,45.94,45.9,45.93,39600.0,38.4882,38.5133,38.4798,38.5049,39600.0
2011-03-03 12:10:00,45.94,45.97,45.92,45.95,25400.0,38.5133,38.5385,38.4966,38.5217,25400.0
2011-03-03 12:20:00,45.97,46.07,45.97,46.06,26800.0,38.5385,38.6223,38.5385,38.6139,26800.0
2011-03-03 12:30:00,46.05,46.09,46.05,46.08,38800.0,38.6055,38.6391,38.6055,38.6307,38800.0
2011-03-03 12:40:00,46.08,46.13,46.08,46.11,24800.0,38.6307,38.6726,38.6307,38.6558,24800.0
2011-03-03 12:50:00,46.12,46.15,46.12,46.15,31800.0,38.6642,38.6894,38.6642,38.6894,31800.0
2011-03-03 13:00:00,46.15,46.2,46.13,46.18,58000.0,38.6894,38.7313,38.6726,38.7145,58000.0
2011-03-03 13:10:00,46.19,46.19,46.07,46.09,48800.0,38.7229,38.7229,38.6223,38.6391,48800.0
2011-03-03 13:20:00,46.08,46.1,46.05,46.05,32000.0,38.6307,38.6475,38.6055,38.6055,32000.0
2011-03-03 13:30:00,46.06,46.1,46.03,46.08,46400.0,38.6139,38.6475,38.5888,38.6307,46400.0
2011-03-03 13:40:00,46.08,46.08,45.99,46.0,39600.0,38.6307,38.6307,38.5552,38.5636,39600.0
2011-03-03 13:50:00,45.99,46.01,45.98,45.99,55000.0,38.5552,38.572,38.5469,38.5552,55000.0
2011-03-03 14:00:00,45.99,46.02,45.99,46.0,35800.0,38.5552,38.5804,38.5552,38.5636,35800.0
2011-03-03 14:10:00,46.0,46.05,46.0,46.03,45600.0,38.5636,38.6055,38.5636,38.5888,45600.0
2011-03-03 14:20:00,46.03,46.07,46.02,46.05,25200.0,38.5888,38.6223,38.5804,38.6055,25200.0
2011-03-03 14:30:00,46.04,46.16,46.04,46.16,41400.0,38.5972,38.6978,38.5972,38.6978,41400.0
2011-03-03 14:40:00,46.16,46.24,46.14,46.22,40400.0,38.6978,38.7648,38.681,38.7481,40400.0
2011-03-03 14:50:00,46.23,46.3,46.23,46.24,65200.0,38.7564,38.8151,38.7564,38.7648,65200.0
2011-03-03 15:00:00,46.24,46.27,46.11,46.2,144400.0,38.7648,38.79,38.6558,38.7313,144400.0
2011-03-03 15:10:00,46.19,46.22,46.1,46.1,87600.0,38.7229,38.7481,38.6475,38.6475,87600.0
2011-03-03 15:20:00,46.1,46.12,45.99,45.99,102800.0,38.6475,38.6642,38.5552,38.5552,102800.0
2011-03-03 15:30:00,45.99,46.03,45.99,46.02,106800.0,38.5552,38.5888,38.5552,38.5804,106800.0
2011-03-03 15:40:00,46.02,46.04,45.99,45.99,89000.0,38.5804,38.5972,38.5552,38.5552,89000.0
2011-03-03 15:50:00,45.99,46.04,45.94,45.98,143400.0,38.5552,38.5972,38.5133,38.5469,143400.0
2011-03-04 09:30:00,45.9,45.98,45.76,45.95,68600.0,38.4798,38.5469,38.3624,38.5217,68600.0
2011-03-04 09:40:00,45.97,46.05,45.91,46.04,32600.0,38.5385,38.6055,38.4882,38.5972,32600.0
2011-03-04 09:50:00,46.01,46.04,45.88,45.91,31200.0,38.572,38.5972,38.463,38.4882,31200.0
2011-03-04 10:00:00,45.92,46.08,45.65,45.68,67400.0,38.4966,38.6307,38.2702,38.2954,67400.0
2011-03-04 10:10:00,45.67,45.71,45.56,45.63,47400.0,38.287,38.3205,38.1948,38.2534,47400.0
2011-03-04 10:20:00,45.66,45.66,45.51,45.56,36800.0,38.2786,38.2786,38.1528,38.1948,36800.0
2011-03-04 10:30:00,45.57,45.72,45.54,45.72,45800.0,38.2031,38.3289,38.178,38.3289,45800.0
2011-03-04 10:40:00,45.72,45.77,45.71,45.73,40600.0,38.3289,38.3708,38.3205,38.3373,40600.0
2011-03-04 10:50:00,45.75,45.92,45.74,45.85,27800.0,38.354,38.4966,38.3457,38.4379,27800.0
2011-03-04 11:00:00,45.89,45.92,45.8,45.8,26200.0,38.4714,38.4966,38.396,38.396,26200.0
2011-03-04 11:10:00,45.8,45.88,45.77,45.85,26600.0,38.396,38.463,38.3708,38.4379,26600.0
2011-03-04 11:20:00,45.86,45.89,45.84,45.89,22400.0,38.4463,38.4714,38.4295,38.4714,22400.0
2011-03-04 11:30:00,45.89,45.98,45.85,45.97,36800.0,38.4714,38.5469,38.4379,38.5385,36800.0
2011-03-04 11:40:00,45.97,45.97,45.9,45.95,16800.0,38.5385,38.5385,38.4798,38.5217,16800.0
2011-03-04 11:50:00,45.95,45.95,45.76,45.77,26800.0,38.5217,38.5217,38.3624,38.3708,26800.0
2011-03-04 12:00:00,45.77,45.85,45.76,45.84,35600.0,38.3708,38.4379,38.3624,38.4295,35600.0
2011-03-04 12:10:00,45.83,45.83,45.71,45.73,34200.0,38.4211,38.4211,38.3205,38.3373,34200.0
2011-03-04 12:20:00,45.73,45.76,45.62,45.66,38800.0,38.3373,38.3624,38.2451,38.2786,38800.0
2011-03-04 12:30:00,45.68,45.77,45.65,45.74,33000.0,38.2954,38.3708,38.2702,38.3457,33000.0
2011-03-04 12:40:00,45.79,45.81,45.77,45.81,11600.0,38.3876,38.4043,38.3708,38.4043,11600.0
2011-03-04 12:50:00,45.82,45.85,45.79,45.83,25800.0,38.4127,38.4379,38.3876,38.4211,25800.0
2011-03-04 13:00:00,45.84,45.88,45.82,45.87,24400.0,38.4295,38.463,38.4127,38.4546,24400.0
2011-03-04 13:10:00,45.88,45.88,45.79,45.82,27800.0,38.463,38.463,38.3876,38.4127,27800.0
2011-03-04 13:20:00,45.85,45.9,45.83,45.88,26400.0,38.4379,38.4798,38.4211,38.463,26400.0
2011-03-04 13:30:00,45.89,45.95,45.88,45.95,12400.0,38.4714,38.5217,38.463,38.5217,12400.0
2011-03-04 13:40:00,45.95,45.96,45.87,45.87,32600.0,38.5217,38.5301,38.4546,38.4546,32600.0
2011-03-04 13:50:00,45.89,45.94,45.86,45.92,20000.0,38.4714,38.5133,38.4463,38.4966,20000.0
2011-03-04 14:00:00,45.9,45.91,45.8,45.81,30600.0,38.4798,38.4882,38.396,38.4043,30600.0
2011-03-04 14:10:00,45.81,45.83,45.77,45.82,24200.0,38.4043,38.4211,38.3708,38.4127,24200.0
2011-03-04 14:20:00,45.83,45.9,45.8,45.88,26200.0,38.4211,38.4798,38.396,38.463,26200.0
2011-03-04 14:30:00,45.88,45.93,45.87,45.88,50600.0,38.463,38.5049,38.4546,38.463,50600.0
2011-03-04 14:40:00,45.89,45.9,45.85,45.85,43400.0,38.4714,38.4798,38.4379,38.4379,43400.0
2011-03-04 14:50:00,45.87,45.93,45.86,45.92,32400.0,38.4546,38.5049,38.4463,38.4966,32400.0
2011-03-04 15:00:00,45.94,46.02,45.93,45.99,57400.0,38.5133,38.5804,38.5049,38.5552,57400.0
2011-03-04 15:10:00,45.99,46.01,45.92,45.95,55600.0,38.5552,38.572,38.4966,38.5217,55600.0
2011-03-04 15:20:00,45.95,45.95,45.85,45.87,53600.0,38.5217,38.5217,38.4379,38.4546,53600.0
2011-03-04 15:30:00,45.88,45.94,45.83,45.94,68600.0,38.463,38.5133,38.4211,38.5133,68600.0
2011-03-04 15:40:00,45.94,46.13,45.94,46.07,83600.0,38.5133,38.6726,38.5133,38.6223,83600.0
2011-03-04 15:50:00,46.08,46.23,46.08,46.19,122800.0,38.6307,38.7564,38.6307,38.7229,122800.0
2011-03-07 09:30:00,46.27,46.49,46.23,46.49,49200.0,38.79,38.9744,38.7564,38.9744,49200.0
2011-03-07 09:40:00,46.5,46.52,46.24,46.26,58400.0,38.9828,38.9996,38.7648,38.7816,58400.0
2011-03-07 09:50:00,46.31,46.38,45.99,46.1,79400.0,38.8235,38.8822,38.5552,38.6475,79400.0
2011-03-07 10:00:00,46.12,46.18,45.99,45.99,36800.0,38.6642,38.7145,38.5552,38.5552,36800.0
2011-03-07 10:10:00,45.99,46.02,45.84,45.91,19800.0,38.5552,38.5804,38.4295,38.4882,19800.0
2011-03-07 10:20:00,45.9,45.98,45.84,45.94,11800.0,38.4798,38.5469,38.4295,38.5133,11800.0
2011-03-07 10:30:00,45.97,46.01,45.9,45.9,22600.0,38.5385,38.572,38.4798,38.4798,22600.0
2011-03-07 10:40:00,45.87,45.87,45.68,45.7,18600.0,38.4546,38.4546,38.2954,38.3121,18600.0
2011-03-07 10:50:00,45.73,45.8,45.7,45.72,21800.0,38.3373,38.396,38.3121,38.3289,21800.0
2011-03-07 11:00:00,45.69,45.73,45.63,45.65,39400.0,38.3037,38.3373,38.2534,38.2702,39400.0
2011-03-07 11:10:00,45.65,45.69,45.62,45.66,51400.0,38.2702,38.3037,38.2451,38.2786,51400.0
2011-03-07 11:20:00,45.66,45.66,45.54,45.57,53200.0,38.2786,38.2786,38.178,38.2031,53200.0
2011-03-07 11:30:00,45.57,45.69,45.56,45.67,25400.0,38.2031,38.3037,38.1948,38.287,25400.0
2011-03-07 11:40:00,45.68,45.69,45.6,45.6,40600.0,38.2954,38.3037,38.2283,38.2283,40600.0
2011-03-07 11:50:00,45.61,45.67,45.6,45.65,51000.0,38.2367,38.287,38.2283,38.2702,51000.0
2011-03-07 12:00:00,45.65,45.7,45.62,45.7,31000.0,38.2702,38.3121,38.2451,38.3121,31000.0
2011-03-07 12:10:00,45.7,45.79,45.69,45.76,27400.0,38.3121,38.3876,38.3037,38.3624,27400.0
2011-03-07 12:20:00,45.76,45.83,45.76,45.76,36600.0,38.3624,38.4211,38.3624,38.3624,36600.0
2011-03-07 12:30:00,45.76,45.8,45.73,45.73,23800.0,38.3624,38.396,38.3373,38.3373,23800.0
2011-03-07 12:40:00,45.74,45.76,45.7,45.7,24000.0,38.3457,38.3624,38.3121,38.3121,24000.0
2011-03-07 12:50:00,45.68,45.7,45.58,45.59,36600.0,38.2954,38.3121,38.2115,38.2199,36600.0
2011-03-07 13:00:00,45.6,45.63,45.52,45.55,53400.0,38.2283,38.2534,38.1612,38.1864,53400.0
2011-03-07 13:10:00,45.56,45.59,45.48,45.59,35600.0,38.1948,38.2199,38.1277,38.2199,35600.0
2011-03-07 13:20:00,45.59,45.59,45.51,45.54,26600.0,38.2199,38.2199,38.1528,38.178,26600.0
2011-03-07 13:30:00,45.54,45.6,45.49,45.58,26200.0,38.178,38.2283,38.1361,38.2115,26200.0
2011-03-07 13:40:00,45.59,45.66,45.57,45.65,25600.0,38.2199,38.2786,38.2031,38.2702,25600.0
2011-03-07 13:50:00,45.65,45.67,45.55,45.57,63400.0,38.2702,38.287,38.1864,38.2031,63400.0
2011-03-07 14:00:00,45.58,45.65,45.52,45.55,41400.0,38.2115,38.2702,38.1612,38.1864,41400.0
2011-03-07 14:10:00,45.55,45.66,45.48,45.63,53400.0,38.1864,38.2786,38.1277,38.2534,53400.0
2011-03-07 14:20:00,45.63,45.66,45.52,45.56,63000.0,38.2534,38.2786,38.1612,38.1948,63000.0
2011-03-07 14:30:00,45.56,45.57,45.51,45.53,62600.0,38.1948,38.2031,38.1528,38.1696,62600.0
2011-03-07 14:40:00,45.53,45.61,45.49,45.52,88400.0,38.1696,38.2367,38.1361,38.1612,88400.0
2011-03-07 14:50:00,45.53,45.54,45.46,45.46,109000.0,38.1696,38.178,38.1109,38.1109,109000.0
2011-03-07 15:00:00,45.47,45.59,45.46,45.58,91400.0,38.1193,38.2199,38.1109,38.2115,91400.0
2011-03-07 15:10:00,45.58,45.63,45.45,45.45,240600.0,38.2115,38.2534,38.1025,38.1025,240600.0
2011-03-07 15:20:00,45.46,45.55,45.42,45.52,126600.0,38.1109,38.1864,38.0774,38.1612,126600.0
2011-03-07 15:30:00,45.52,45.64,45.49,45.61,105600.0,38.1612,38.2618,38.1361,38.2367,105600.0
2011-03-07 15:40:00,45.62,45.62,45.5,45.52,112800.0,38.2451,38.2451,38.1445,38.1612,112800.0
2011-03-07 15:50:00,45.51,45.55,45.41,45.46,175600.0,38.1528,38.1864,38.069,38.1109,175600.0
2011-03-08 09:30:00,45.6,45.82,45.51,45.6,67200.0,38.2283,38.4127,38.1528,38.2283,67200.0
2011-03-08 09:40:00,45.6,45.7,45.58,45.66,60200.0,38.2283,38.3121,38.2115,38.2786,60200.0
2011-03-08 09:50:00,45.66,45.69,45.57,45.65,59400.0,38.2786,38.3037,38.2031,38.2702,59400.0
2011-03-08 10:00:00,45.67,45.77,45.65,45.72,32400.0,38.287,38.3708,38.2702,38.3289,32400.0
2011-03-08 10:10:00,45.72,45.87,45.72,45.86,44000.0,38.3289,38.4546,38.3289,38.4463,44000.0
2011-03-08 10:20:00,45.86,45.95,45.86,45.94,37400.0,38.4463,38.5217,38.4463,38.5133,37400.0
2011-03-08 10:30:00,45.96,46.03,45.92,45.97,72600.0,38.5301,38.5888,38.4966,38.5385,72600.0
2011-03-08 10:40:00,45.98,46.01,45.74,45.74,88000.0,38.5469,38.572,38.3457,38.3457,88000.0
2011-03-08 10:50:00,45.73,46.01,45.73,46.01,40600.0,38.3373,38.572,38.3373,38.572,40600.0
2011-03-08 11:00:00,46.01,46.06,45.92,45.93,72000.0,38.572,38.6139,38.4966,38.5049,72000.0
2011-03-08 11:10:00,45.92,46.05,45.86,46.04,33600.0,38.4966,38.6055,38.4463,38.5972,33600.0
2011-03-08 11:20:00,46.04,46.11,45.99,46.11,30800.0,38.5972,38.6558,38.5552,38.6558,30800.0
2011-03-08 11:30:00,46.11,46.18,46.08,46.08,17400.0,38.6558,38.7145,38.6307,38.6307,17400.0
2011-03-08 11:40:00,46.09,46.25,46.07,46.24,19200.0,38.6391,38.7732,38.6223,38.7648,19200.0
2011-03-08 11:50:00,46.24,46.35,46.22,46.34,33800.0,38.7648,38.8571,38.7481,38.8487,33800.0
2011-03-08 12:00:00,46.35,46.38,46.33,46.37,26600.0,38.8571,38.8822,38.8403,38.8738,26600.0
2011-03-08 12:10:00,46.37,46.38,46.35,46.38,31600.0,38.8738,38.8822,38.8571,38.8822,31600.0
2011-03-08 12:20:00,46.37,46.38,46.32,46.33,41400.0,38.8738,38.8822,38.8319,38.8403,41400.0
2011-03-08 12:30:00,46.34,46.37,46.33,46.36,18600.0,38.8487,38.8738,38.8403,38.8654,18600.0
2011-03-08 12:40:00,46.36,46.38,46.27,46.27,27400.0,38.8654,38.8822,38.79,38.79,27400.0
2011-03-08 12:50:00,46.27,46.3,46.24,46.24,29000.0,38.79,38.8151,38.7648,38.7648,29000.0
2011-03-08 13:00:00,46.24,46.27,46.24,46.24,24200.0,38.7648,38.79,38.7648,38.7648,24200.0
2011-03-08 13:10:00,46.24,46.26,46.18,46.2,23600.0,38.7648,38.7816,38.7145,38.7313,23600.0
2011-03-08 13:20:00,46.19,46.27,46.19,46.26,15600.0,38.7229,38.79,38.7229,38.7816,15600.0
2011-03-08 13:30:00,46.26,46.28,46.25,46.26,29000.0,38.7816,38.7984,38.7732,38.7816,29000.0
2011-03-08 13:40:00,46.25,46.27,46.22,46.25,31000.0,38.7732,38.79,38.7481,38.7732,31000.0
2011-03-08 13:50:00,46.25,46.3,46.24,46.28,36800.0,38.7732,38.8151,38.7648,38.7984,36800.0
2011-03-08 14:00:00,46.29,46.32,46.2,46.21,88000.0,38.8068,38.8319,38.7313,38.7397,88000.0
2011-03-08 14:10:00,46.21,46.22,46.15,46.2,77400.0,38.7397,38.7481,38.6894,38.7313,77400.0
2011-03-08 14:20:00,46.2,46.24,46.15,46.16,54600.0,38.7313,38.7648,38.6894,38.6978,54600.0
2011-03-08 14:30:00,46.16,46.17,46.09,46.17,34000.0,38.6978,38.7061,38.6391,38.7061,34000.0
2011-03-08 14:40:00,46.17,46.27,46.17,46.27,43600.0,38.7061,38.79,38.7061,38.79,43600.0
2011-03-08 14:50:00,46.27,46.3,46.26,46.29,41200.0,38.79,38.8151,38.7816,38.8068,41200.0
2011-03-08 15:00:00,46.29,46.31,46.26,46.3,54200.0,38.8068,38.8235,38.7816,38.8151,54200.0
2011-03-08 15:10:00,46.31,46.38,46.31,46.37,57400.0,38.8235,38.8822,38.8235,38.8738,57400.0
2011-03-08 15:20:00,46.38,46.41,46.31,46.38,62600.0,38.8822,38.9074,38.8235,38.8822,62600.0
2011-03-08 15:30:00,46.38,46.41,46.35,46.37,79600.0,38.8822,38.9074,38.8571,38.8738,79600.0
2011-03-08 15:40:00,46.38,46.38,46.24,46.27,107400.0,38.8822,38.8822,38.7648,38.79,107400.0
2011-03-08 15:50:00,46.29,46.29,46.2,46.22,136400.0,38.8068,38.8068,38.7313,38.7481,136400.0
2011-03-09 09:30:00,46.06,46.09,45.81,45.93,59000.0,38.6139,38.6391,38.4043,38.5049,59000.0
2011-03-09 09:40:00,45.96,45.98,45.83,45.85,34800.0,38.5301,38.5469,38.4211,38.4379,34800.0
2011-03-09 09:50:00,45.85,45.94,45.8,45.8,24400.0,38.4379,38.5133,38.396,38.396,24400.0
2011-03-09 10:00:00,45.81,45.87,45.76,45.87,39000.0,38.4043,38.4546,38.3624,38.4546,39000.0
2011-03-09 10:10:00,45.85,45.91,45.84,45.88,34600.0,38.4379,38.4882,38.4295,38.463,34600.0
2011-03-09 10:20:00,45.89,45.99,45.88,45.95,46800.0,38.4714,38.5552,38.463,38.5217,46800.0
2011-03-09 10:30:00,45.94,45.99,45.87,45.99,40200.0,38.5133,38.5552,38.4546,38.5552,40200.0
2011-03-09 10:40:00,45.99,45.99,45.85,45.94,34600.0,38.5552,38.5552,38.4379,38.5133,34600.0
2011-03-09 10:50:00,45.94,45.94,45.76,45.81,44800.0,38.5133,38.5133,38.3624,38.4043,44800.0
2011-03-09 11:00:00,45.79,45.86,45.76,45.86,41600.0,38.3876,38.4463,38.3624,38.4463,41600.0
2011-03-09 11:10:00,45.88,45.92,45.85,45.88,30200.0,38.463,38.4966,38.4379,38.463,30200.0
2011-03-09 11:20:00,45.9,45.95,45.85,45.86,42600.0,38.4798,38.5217,38.4379,38.4463,42600.0
2011-03-09 11:30:00,45.87,45.98,45.74,45.96,36200.0,38.4546,38.5469,38.3457,38.5301,36200.0
2011-03-09 11:40:00,45.97,46.01,45.94,46.0,16600.0,38.5385,38.572,38.5133,38.5636,16600.0
2011-03-09 11:50:00,45.99,46.06,45.98,46.01,24000.0,38.5552,38.6139,38.5469,38.572,24000.0
2011-03-09 12:00:00,46.01,46.15,46.01,46.1,21800.0,38.572,38.6894,38.572,38.6475,21800.0
2011-03-09 12:10:00,46.08,46.09,46.06,46.09,10000.0,38.6307,38.6391,38.6139,38.6391,10000.0
2011-03-09 12:20:00,46.1,46.14,45.98,46.04,37600.0,38.6475,38.681,38.5469,38.5972,37600.0
2011-03-09 12:30:00,46.04,46.08,46.02,46.04,23200.0,38.5972,38.6307,38.5804,38.5972,23200.0
2011-03-09 12:40:00,46.04,46.09,45.98,46.09,40000.0,38.5972,38.6391,38.5469,38.6391,40000.0
2011-03-09 12:50:00,46.09,46.15,46.05,46.07,34600.0,38.6391,38.6894,38.6055,38.6223,34600.0
2011-03-09 13:00:00,46.08,46.1,46.02,46.07,29000.0,38.6307,38.6475,38.5804,38.6223,29000.0
2011-03-09 13:10:00,46.07,46.1,46.05,46.1,10800.0,38.6223,38.6475,38.6055,38.6475,10800.0
2011-03-09 13:20:00,46.1,46.18,46.09,46.16,26600.0,38.6475,38.7145,38.6391,38.6978,26600.0
2011-03-09 13:30:00,46.17,46.21,46.1,46.15,28000.0,38.7061,38.7397,38.6475,38.6894,28000.0
2011-03-09 13:40:00,46.15,46.19,46.13,46.18,32200.0,38.6894,38.7229,38.6726,38.7145,32200.0
2011-03-09 13:50:00,46.17,46.26,46.11,46.23,31400.0,38.7061,38.7816,38.6558,38.7564,31400.0
2011-03-09 14:00:00,46.23,46.31,46.23,46.29,37800.0,38.7564,38.8235,38.7564,38.8068,37800.0
2011-03-09 14:10:00,46.29,46.33,46.27,46.27,46600.0,38.8068,38.8403,38.79,38.79,46600.0
2011-03-09 14:20:00,46.28,46.3,46.22,46.27,24600.0,38.7984,38.8151,38.7481,38.79,24600.0
2011-03-09 14:30:00,46.26,46.26,46.17,46.2,53000.0,38.7816,38.7816,38.7061,38.7313,53000.0
2011-03-09 14:40:00,46.2,46.29,46.19,46.27,41800.0,38.7313,38.8068,38.7229,38.79,41800.0
2011-03-09 14:50:00,46.27,46.37,46.27,46.32,42000.0,38.79,38.8738,38.79,38.8319,42000.0
2011-03-09 15:00:00,46.33,46.37,46.3,46.37,32800.0,38.8403,38.8738,38.8151,38.8738,32800.0
2011-03-09 15:10:00,46.38,46.41,46.35,46.37,50400.0,38.8822,38.9074,38.8571,38.8738,50400.0
2011-03-09 15:20:00,46.37,46.43,46.35,46.39,76000.0,38.8738,38.9241,38.8571,38.8906,76000.0
2011-03-09 15:30:00,46.4,46.4,46.31,46.34,81600.0,38.899,38.899,38.8235,38.8487,81600.0
2011-03-09 15:40:00,46.35,46.4,46.33,46.38,98600.0,38.8571,38.899,38.8403,38.8822,98600.0
2011-03-09 15:50:00,46.39,46.43,46.35,46.35,93800.0,38.8906,38.9241,38.8571,38.8571,93800.0
2011-03-10 09:30:00,45.79,45.91,45.73,45.77,56800.0,38.3876,38.4882,38.3373,38.3708,56800.0
2011-03-10 09:40:00,45.77,45.96,45.67,45.96,45400.0,38.3708,38.5301,38.287,38.5301,45400.0
2011-03-10 09:50:00,45.93,46.05,45.93,46.05,25200.0,38.5049,38.6055,38.5049,38.6055,25200.0
2011-03-10 10:00:00,46.01,46.01,45.79,45.9,25600.0,38.572,38.572,38.3876,38.4798,25600.0
2011-03-10 10:10:00,45.93,45.99,45.88,45.96,20800.0,38.5049,38.5552,38.463,38.5301,20800.0
2011-03-10 10:20:00,45.97,46.06,45.95,45.97,24600.0,38.5385,38.6139,38.5217,38.5385,24600.0
2011-03-10 10:30:00,45.96,45.99,45.9,45.91,29000.0,38.5301,38.5552,38.4798,38.4882,29000.0
2011-03-10 10:40:00,45.91,46.02,45.91,45.96,18200.0,38.4882,38.5804,38.4882,38.5301,18200.0
2011-03-10 10:50:00,45.94,46.04,45.91,46.01,14600.0,38.5133,38.5972,38.4882,38.572,14600.0
2011-03-10 11:00:00,45.99,46.03,45.97,46.02,12400.0,38.5552,38.5888,38.5385,38.5804,12400.0
2011-03-10 11:10:00,46.0,46.07,45.97,46.06,17800.0,38.5636,38.6223,38.5385,38.6139,17800.0
2011-03-10 11:20:00,46.04,46.12,46.04,46.09,14000.0,38.5972,38.6642,38.5972,38.6391,14000.0
2011-03-10 11:30:00,46.08,46.13,46.04,46.13,11600.0,38.6307,38.6726,38.5972,38.6726,11600.0
2011-03-10 11:40:00,46.13,46.3,46.08,46.23,45200.0,38.6726,38.8151,38.6307,38.7564,45200.0
2011-03-10 11:50:00,46.2,46.34,46.15,46.34,17600.0,38.7313,38.8487,38.6894,38.8487,17600.0
2011-03-10 12:00:00,46.34,46.35,46.3,46.32,13400.0,38.8487,38.8571,38.8151,38.8319,13400.0
2011-03-10 12:10:00,46.31,46.33,46.27,46.31,14800.0,38.8235,38.8403,38.79,38.8235,14800.0
2011-03-10 12:20:00,46.29,46.38,46.26,46.29,13400.0,38.8068,38.8822,38.7816,38.8068,13400.0
2011-03-10 12:30:00,46.29,46.31,46.24,46.31,18400.0,38.8068,38.8235,38.7648,38.8235,18400.0
2011-03-10 12:40:00,46.29,46.37,46.26,46.35,28400.0,38.8068,38.8738,38.7816,38.8571,28400.0
2011-03-10 12:50:00,46.35,46.47,46.35,46.47,23000.0,38.8571,38.9577,38.8571,38.9577,23000.0
2011-03-10 13:00:00,46.48,46.54,46.42,46.46,38000.0,38.966,39.0163,38.9157,38.9493,38000.0
2011-03-10 13:10:00,46.46,46.56,46.46,46.49,31600.0,38.9493,39.0331,38.9493,38.9744,31600.0
2011-03-10 13:20:00,46.49,46.49,46.38,46.41,49400.0,38.9744,38.9744,38.8822,38.9074,49400.0
2011-03-10 13:30:00,46.41,46.43,46.1,46.1,99800.0,38.9074,38.9241,38.6475,38.6475,99800.0
2011-03-10 13:40:00,46.12,46.19,46.09,46.13,39000.0,38.6642,38.7229,38.6391,38.6726,39000.0
2011-03-10 13:50:00,46.13,46.15,46.08,46.1,49200.0,38.6726,38.6894,38.6307,38.6475,49200.0
2011-03-10 14:00:00,46.1,46.15,46.1,46.14,31400.0,38.6475,38.6894,38.6475,38.681,31400.0
2011-03-10 14:10:00,46.13,46.15,46.12,46.13,40000.0,38.6726,38.6894,38.6642,38.6726,40000.0
2011-03-10 14:20:00,46.15,46.17,46.1,46.15,45000.0,38.6894,38.7061,38.6475,38.6894,45000.0
2011-03-10 14:30:00,46.15,46.21,46.11,46.15,70800.0,38.6894,38.7397,38.6558,38.6894,70800.0
2011-03-10 14:40:00,46.13,46.17,46.11,46.15,84800.0,38.6726,38.7061,38.6558,38.6894,84800.0
2011-03-10 14:50:00,46.16,46.22,46.16,46.17,24400.0,38.6978,38.7481,38.6978,38.7061,24400.0
2011-03-10 15:00:00,46.18,46.2,46.1,46.16,98200.0,38.7145,38.7313,38.6475,38.6978,98200.0
2011-03-10 15:10:00,46.15,46.17,46.13,46.15,155000.0,38.6894,38.7061,38.6726,38.6894,155000.0
2011-03-10 15:20:00,46.16,46.17,46.14,46.16,105000.0,38.6978,38.7061,38.681,38.6978,105000.0
2011-03-10 15:30:00,46.16,46.18,46.07,46.14,53000.0,38.6978,38.7145,38.6223,38.681,53000.0
2011-03-10 15:40:00,46.15,46.23,46.13,46.19,49400.0,38.6894,38.7564,38.6726,38.7229,49400.0
2011-03-10 15:50:00,46.19,46.19,46.13,46.14,68000.0,38.7229,38.7229,38.6726,38.681,68000.0
2011-03-11 09:30:00,46.0,46.28,45.89,45.93,41200.0,38.5636,38.7984,38.4714,38.5049,41200.0
2011-03-11 09:40:00,45.93,45.99,45.67,45.67,30400.0,38.5049,38.5552,38.287,38.287,30400.0
2011-03-11 09:50:00,45.67,45.83,45.43,45.51,51000.0,38.287,38.4211,38.0858,38.1528,51000.0
2011-03-11 10:00:00,45.5,45.59,45.24,45.31,25800.0,38.1445,38.2199,37.9265,37.9852,25800.0
2011-03-11 10:10:00,45.31,45.39,45.25,45.36,36000.0,37.9852,38.0522,37.9349,38.0271,36000.0
2011-03-11 10:20:00,45.36,45.44,45.31,45.33,50600.0,38.0271,38.0942,37.9852,38.0019,50600.0
2011-03-11 10:30:00,45.33,45.38,45.27,45.33,39800.0,38.0019,38.0439,37.9516,38.0019,39800.0
2011-03-11 10:40:00,45.33,45.35,45.25,45.35,66600.0,38.0019,38.0187,37.9349,38.0187,66600.0
2011-03-11 10:50:00,45.34,45.35,45.25,45.3,13400.0,38.0103,38.0187,37.9349,37.9768,13400.0
2011-03-11 11:00:00,45.31,45.37,45.24,45.27,51400.0,37.9852,38.0355,37.9265,37.9516,51400.0
2011-03-11 11:10:00,45.29,45.33,45.22,45.27,44600.0,37.9684,38.0019,37.9097,37.9516,44600.0
2011-03-11 11:20:00,45.25,45.33,45.25,45.32,35200.0,37.9349,38.0019,37.9349,37.9936,35200.0
2011-03-11 11:30:00,45.32,45.45,45.31,45.39,20000.0,37.9936,38.1025,37.9852,38.0522,20000.0
2011-03-11 11:40:00,45.38,45.54,45.37,45.52,14800.0,38.0439,38.178,38.0355,38.1612,14800.0
2011-03-11 11:50:00,45.49,45.65,45.49,45.58,18400.0,38.1361,38.2702,38.1361,38.2115,18400.0
2011-03-11 12:00:00,45.59,45.67,45.58,45.67,24000.0,38.2199,38.287,38.2115,38.287,24000.0
2011-03-11 12:10:00,45.68,45.69,45.6,45.68,19600.0,38.2954,38.3037,38.2283,38.2954,19600.0
2011-03-11 12:20:00,45.7,45.8,45.7,45.77,19200.0,38.3121,38.396,38.3121,38.3708,19200.0
2011-03-11 12:30:00,45.77,45.8,45.76,45.77,18400.0,38.3708,38.396,38.3624,38.3708,18400.0
2011-03-11 12:40:00,45.77,45.83,45.72,45.76,10400.0,38.3708,38.4211,38.3289,38.3624,10400.0
2011-03-11 12:50:00,45.74,45.82,45.71,45.77,8800.0,38.3457,38.4127,38.3205,38.3708,8800.0
2011-03-11 13:00:00,45.81,45.9,45.79,45.86,8400.0,38.4043,38.4798,38.3876,38.4463,8400.0
2011-03-11 13:10:00,45.88,45.9,45.79,45.82,15400.0,38.463,38.4798,38.3876,38.4127,15400.0
2011-03-11 13:20:00,45.82,45.89,45.82,45.87,17800.0,38.4127,38.4714,38.4127,38.4546,17800.0
2011-03-11 13:30:00,45.88,45.96,45.88,45.95,19800.0,38.463,38.5301,38.463,38.5217,19800.0
2011-03-11 13:40:00,45.95,46.06,45.93,46.05,19600.0,38.5217,38.6139,38.5049,38.6055,19600.0
2011-03-11 13:50:00,46.02,46.13,46.02,46.13,19200.0,38.5804,38.6726,38.5804,38.6726,19200.0
2011-03-11 14:00:00,46.13,46.13,46.02,46.09,36800.0,38.6726,38.6726,38.5804,38.6391,36800.0
2011-03-11 14:10:00,46.09,46.31,46.09,46.3,50600.0,38.6391,38.8235,38.6391,38.8151,50600.0
2011-03-11 14:20:00,46.28,46.45,46.28,46.45,58800.0,38.7984,38.9409,38.7984,38.9409,58800.0
2011-03-11 14:30:00,46.44,46.48,46.38,46.4,46000.0,38.9325,38.966,38.8822,38.899,46000.0
2011-03-11 14:40:00,46.4,46.44,46.38,46.38,46200.0,38.899,38.9325,38.8822,38.8822,46200.0
2011-03-11 14:50:00,46.38,46.47,46.35,46.47,40000.0,38.8822,38.9577,38.8571,38.9577,40000.0
2011-03-11 15:00:00,46.45,46.52,46.43,46.44,47000.0,38.9409,38.9996,38.9241,38.9325,47000.0
2011-03-11 15:10:00,46.44,46.51,46.4,46.49,55000.0,38.9325,38.9912,38.899,38.9744,55000.0
2011-03-11 15:20:00,46.49,46.52,46.44,46.47,65800.0,38.9744,38.9996,38.9325,38.9577,65800.0
2011-03-11 15:30:00,46.46,46.52,46.38,46.48,94000.0,38.9493,38.9996,38.8822,38.966,94000.0
2011-03-11 15:40:00,46.49,46.58,46.48,46.5,90600.0,38.9744,39.0499,38.966,38.9828,90600.0
2011-03-11 15:50:00,46.5,46.52,46.41,46.43,107800.0,38.9828,38.9996,38.9074,38.9241,107800.0
2011-03-14 09:30:00,46.06,46.13,45.8,46.01,30200.0,38.6139,38.6726,38.396,38.572,30200.0
2011-03-14 09:40:00,46.01,46.09,45.92,46.02,19600.0,38.572,38.6391,38.4966,38.5804,19600.0
2011-03-14 09:50:00,46.02,46.1,45.94,45.95,18000.0,38.5804,38.6475,38.5133,38.5217,18000.0
2011-03-14 10:00:00,45.95,46.07,45.95,45.95,9600.0,38.5217,38.6223,38.5217,38.5217,9600.0
2011-03-14 10:10:00,45.95,45.95,45.82,45.83,9400.0,38.5217,38.5217,38.4127,38.4211,9400.0
2011-03-14 10:20:00,45.81,45.83,45.71,45.75,18600.0,38.4043,38.4211,38.3205,38.354,18600.0
2011-03-14 10:30:00,45.76,45.79,45.55,45.55,20600.0,38.3624,38.3876,38.1864,38.1864,20600.0
2011-03-14 10:40:00,45.57,45.69,45.52,45.69,32000.0,38.2031,38.3037,38.1612,38.3037,32000.0
2011-03-14 10:50:00,45.65,45.67,45.35,45.38,21200.0,38.2702,38.287,38.0187,38.0439,21200.0
2011-03-14 11:00:00,45.39,45.49,45.33,45.4,33000.0,38.0522,38.1361,38.0019,38.0606,33000.0
2011-03-14 11:10:00,45.38,45.38,45.15,45.16,24800.0,38.0439,38.0439,37.851,37.8594,24800.0
2011-03-14 11:20:00,45.17,45.23,45.15,45.16,21200.0,37.8678,37.9181,37.851,37.8594,21200.0
2011-03-14 11:30:00,45.16,45.22,45.15,45.17,33400.0,37.8594,37.9097,37.851,37.8678,33400.0
2011-03-14 11:40:00,45.16,45.2,45.15,45.19,42000.0,37.8594,37.893,37.851,37.8846,42000.0
2011-03-14 11:50:00,45.18,45.18,45.15,45.17,33600.0,37.8762,37.8762,37.851,37.8678,33600.0
2011-03-14 12:00:00,45.17,45.18,45.06,45.1,46000.0,37.8678,37.8762,37.7756,37.8091,46000.0
2011-03-14 12:10:00,45.1,45.11,44.99,45.02,61200.0,37.8091,37.8175,37.7169,37.7421,61200.0
2011-03-14 12:20:00,45.04,45.16,45.03,45.14,23600.0,37.7588,37.8594,37.7504,37.8427,23600.0
2011-03-14 12:30:00,45.14,45.17,45.11,45.12,34400.0,37.8427,37.8678,37.8175,37.8259,34400.0
2011-03-14 12:40:00,45.12,45.12,45.06,45.09,40200.0,37.8259,37.8259,37.7756,37.8007,40200.0
2011-03-14 12:50:00,45.09,45.16,45.09,45.16,13000.0,37.8007,37.8594,37.8007,37.8594,13000.0
2011-03-14 13:00:00,45.18,45.19,45.13,45.19,17200.0,37.8762,37.8846,37.8343,37.8846,17200.0
2011-03-14 13:10:00,45.17,45.3,45.17,45.27,18200.0,37.8678,37.9768,37.8678,37.9516,18200.0
2011-03-14 13:20:00,45.27,45.3,45.25,45.29,12200.0,37.9516,37.9768,37.9349,37.9684,12200.0
2011-03-14 13:30:00,45.27,45.3,45.24,45.3,36200.0,37.9516,37.9768,37.9265,37.9768,36200.0
2011-03-14 13:40:00,45.27,45.35,45.26,45.33,12400.0,37.9516,38.0187,37.9433,38.0019,12400.0
2011-03-14 13:50:00,45.33,45.43,45.33,45.35,19200.0,38.0019,38.0858,38.0019,38.0187,19200.0
2011-03-14 14:00:00,45.35,45.48,45.33,45.48,20000.0,38.0187,38.1277,38.0019,38.1277,20000.0
2011-03-14 14:10:00,45.46,45.47,45.37,45.38,13200.0,38.1109,38.1193,38.0355,38.0439,13200.0
2011-03-14 14:20:00,45.42,45.48,45.4,45.44,22000.0,38.0774,38.1277,38.0606,38.0942,22000.0
2011-03-14 14:30:00,45.45,45.45,45.32,45.33,34200.0,38.1025,38.1025,37.9936,38.0019,34200.0
2011-03-14 14:40:00,45.32,45.37,45.31,45.35,24000.0,37.9936,38.0355,37.9852,38.0187,24000.0
2011-03-14 14:50:00,45.35,45.35,45.3,45.32,23600.0,38.0187,38.0187,37.9768,37.9936,23600.0
2011-03-14 15:00:00,45.32,45.38,45.28,45.35,34000.0,37.9936,38.0439,37.96,38.0187,34000.0
2011-03-14 15:10:00,45.36,45.51,45.36,45.48,31800.0,38.0271,38.1528,38.0271,38.1277,31800.0
2011-03-14 15:20:00,45.48,45.48,45.36,45.4,52000.0,38.1277,38.1277,38.0271,38.0606,52000.0
2011-03-14 15:30:00,45.4,45.46,45.38,45.42,55400.0,38.0606,38.1109,38.0439,38.0774,55400.0
2011-03-14 15:40:00,45.42,45.63,45.41,45.52,92800.0,38.0774,38.2534,38.069,38.1612,92800.0
2011-03-14 15:50:00,45.52,45.6,45.49,45.52,112000.0,38.1612,38.2283,38.1361,38.1612,112000.0
2011-03-15 09:30:00,43.98,44.05,43.49,43.51,175200.0,36.8702,36.9289,36.4594,36.4762,175200.0
2011-03-15 09:40:00,43.49,43.73,43.37,43.6,90600.0,36.4594,36.6606,36.3588,36.5516,90600.0
2011-03-15 09:50:00,43.65,43.74,43.55,43.66,107800.0,36.5935,36.669,36.5097,36.6019,107800.0
2011-03-15 10:00:00,43.67,43.75,43.57,43.61,70200.0,36.6103,36.6774,36.5265,36.56,70200.0
2011-03-15 10:10:00,43.61,43.73,43.58,43.72,57000.0,36.56,36.6606,36.5348,36.6522,57000.0
2011-03-15 10:20:00,43.72,43.93,43.71,43.92,88200.0,36.6522,36.8283,36.6438,36.8199,88200.0
2011-03-15 10:30:00,43.91,44.22,43.86,44.15,156200.0,36.8115,37.0714,36.7696,37.0127,156200.0
2011-03-15 10:40:00,44.15,44.29,44.1,44.16,86600.0,37.0127,37.1301,36.9708,37.0211,86600.0
2011-03-15 10:50:00,44.16,44.31,44.13,44.27,58000.0,37.0211,37.1468,36.9959,37.1133,58000.0
2011-03-15 11:00:00,44.27,44.31,44.17,44.22,36600.0,37.1133,37.1468,37.0295,37.0714,36600.0
2011-03-15 11:10:00,44.23,44.42,44.22,44.42,29000.0,37.0798,37.2391,37.0714,37.2391,29000.0
2011-03-15 11:20:00,44.42,44.49,44.35,44.46,31600.0,37.2391,37.2977,37.1804,37.2726,31600.0
2011-03-15 11:30:00,44.46,44.5,44.31,44.34,68400.0,37.2726,37.3061,37.1468,37.172,68400.0
2011-03-15 11:40:00,44.37,44.37,44.23,44.24,40600.0,37.1971,37.1971,37.0798,37.0882,40600.0
2011-03-15 11:50:00,44.25,44.25,44.15,44.19,50400.0,37.0965,37.0965,37.0127,37.0462,50400.0
2011-03-15 12:00:00,44.19,44.36,44.19,44.34,12800.0,37.0462,37.1888,37.0462,37.172,12800.0
2011-03-15 12:10:00,44.34,44.41,44.33,44.35,13800.0,37.172,37.2307,37.1636,37.1804,13800.0
2011-03-15 12:20:00,44.35,44.4,44.33,44.38,30800.0,37.1804,37.2223,37.1636,37.2055,30800.0
2011-03-15 12:30:00,44.37,44.37,44.22,44.27,76200.0,37.1971,37.1971,37.0714,37.1133,76200.0
2011-03-15 12:40:00,44.27,44.27,44.12,44.17,19400.0,37.1133,37.1133,36.9876,37.0295,19400.0
2011-03-15 12:50:00,44.18,44.34,44.17,44.31,19000.0,37.0379,37.172,37.0295,37.1468,19000.0
2011-03-15 13:00:00,44.31,44.35,44.27,44.29,26800.0,37.1468,37.1804,37.1133,37.1301,26800.0
2011-03-15 13:10:00,44.29,44.33,44.19,44.19,31000.0,37.1301,37.1636,37.0462,37.0462,31000.0
2011-03-15 13:20:00,44.19,44.2,44.14,44.14,32600.0,37.0462,37.0546,37.0043,37.0043,32600.0
2011-03-15 13:30:00,44.15,44.19,44.13,44.16,17800.0,37.0127,37.0462,36.9959,37.0211,17800.0
2011-03-15 13:40:00,44.15,44.2,44.08,44.12,36200.0,37.0127,37.0546,36.954,36.9876,36200.0
2011-03-15 13:50:00,44.12,44.23,44.12,44.2,20000.0,36.9876,37.0798,36.9876,37.0546,20000.0
2011-03-15 14:00:00,44.21,44.31,44.21,44.31,22600.0,37.063,37.1468,37.063,37.1468,22600.0
2011-03-15 14:10:00,44.31,44.45,44.26,44.27,39000.0,37.1468,37.2642,37.1049,37.1133,39000.0
2011-03-15 14:20:00,44.26,44.58,44.24,44.57,46200.0,37.1049,37.3732,37.0882,37.3648,46200.0
2011-03-15 14:30:00,44.57,44.57,44.51,44.52,26800.0,37.3648,37.3648,37.3145,37.3229,26800.0
2011-03-15 14:40:00,44.53,44.67,44.52,44.66,21600.0,37.3313,37.4486,37.3229,37.4403,21600.0
2011-03-15 14:50:00,44.67,44.68,44.58,44.58,36600.0,37.4486,37.457,37.3732,37.3732,36600.0
2011-03-15 15:00:00,44.58,44.7,44.54,44.63,47600.0,37.3732,37.4738,37.3397,37.4151,47600.0
2011-03-15 15:10:00,44.62,44.68,44.6,44.63,48800.0,37.4067,37.457,37.39,37.4151,48800.0
2011-03-15 15:20:00,44.63,44.73,44.63,44.69,56800.0,37.4151,37.4989,37.4151,37.4654,56800.0
2011-03-15 15:30:00,44.69,44.71,44.6,44.67,66800.0,37.4654,37.4822,37.39,37.4486,66800.0
2011-03-15 15:40:00,44.68,44.82,44.59,44.61,94600.0,37.457,37.5744,37.3816,37.3983,94600.0
2011-03-15 15:50:00,44.61,44.65,44.5,44.54,157800.0,37.3983,37.4319,37.3061,37.3397,157800.0
2011-03-16 09:30:00,44.51,44.61,44.25,44.55,40400.0,37.3145,37.3983,37.0965,37.348,40400.0
2011-03-16 09:40:00,44.51,44.77,44.48,44.62,38000.0,37.3145,37.5325,37.2894,37.4067,38000.0
2011-03-16 09:50:00,44.58,44.62,44.46,44.47,53600.0,37.3732,37.4067,37.2726,37.281,53600.0
2011-03-16 10:00:00,44.46,44.72,44.46,44.7,60000.0,37.2726,37.4906,37.2726,37.4738,60000.0
2011-03-16 10:10:00,44.7,44.9,44.7,44.9,16600.0,37.4738,37.6415,37.4738,37.6415,16600.0
2011-03-16 10:20:00,44.86,44.91,44.85,44.9,20000.0,37.6079,37.6498,37.5995,37.6415,20000.0
2011-03-16 10:30:00,44.92,44.93,44.83,44.91,25000.0,37.6582,37.6666,37.5828,37.6498,25000.0
2011-03-16 10:40:00,44.91,44.95,44.88,44.95,14000.0,37.6498,37.6834,37.6247,37.6834,14000.0
2011-03-16 10:50:00,44.94,44.95,44.8,44.8,47600.0,37.675,37.6834,37.5576,37.5576,47600.0
2011-03-16 11:00:00,44.8,44.82,44.13,44.35,157400.0,37.5576,37.5744,36.9959,37.1804,157400.0
2011-03-16 11:10:00,44.38,44.52,44.27,44.48,69600.0,37.2055,37.3229,37.1133,37.2894,69600.0
2011-03-16 11:20:00,44.49,44.62,44.46,44.6,65600.0,37.2977,37.4067,37.2726,37.39,65600.0
2011-03-16 11:30:00,44.63,44.78,44.63,44.76,26800.0,37.4151,37.5409,37.4151,37.5241,26800.0
2011-03-16 11:40:00,44.76,44.77,44.55,44.65,43200.0,37.5241,37.5325,37.348,37.4319,43200.0
2011-03-16 11:50:00,44.63,44.65,44.53,44.57,42000.0,37.4151,37.4319,37.3313,37.3648,42000.0
2011-03-16 12:00:00,44.56,44.56,44.4,44.49,29000.0,37.3564,37.3564,37.2223,37.2977,29000.0
2011-03-16 12:10:00,44.52,44.54,44.37,44.43,29800.0,37.3229,37.3397,37.1971,37.2474,29800.0
2011-03-16 12:20:00,44.4,44.6,44.38,44.57,29200.0,37.2223,37.39,37.2055,37.3648,29200.0
2011-03-16 12:30:00,44.59,44.6,44.42,44.45,33000.0,37.3816,37.39,37.2391,37.2642,33000.0
2011-03-16 12:40:00,44.44,44.58,44.41,44.52,27200.0,37.2558,37.3732,37.2307,37.3229,27200.0
2011-03-16 12:50:00,44.55,44.55,44.42,44.5,56800.0,37.348,37.348,37.2391,37.3061,56800.0
2011-03-16 13:00:00,44.48,44.56,44.44,44.44,20600.0,37.2894,37.3564,37.2558,37.2558,20600.0
2011-03-16 13:10:00,44.42,44.46,44.41,44.46,21800.0,37.2391,37.2726,37.2307,37.2726,21800.0
2011-03-16 13:20:00,44.44,44.46,44.35,44.45,39200.0,37.2558,37.2726,37.1804,37.2642,39200.0
2011-03-16 13:30:00,44.46,44.46,44.36,44.37,53600.0,37.2726,37.2726,37.1888,37.1971,53600.0
2011-03-16 13:40:00,44.37,44.49,44.3,44.49,57400.0,37.1971,37.2977,37.1385,37.2977,57400.0
2011-03-16 13:50:00,44.48,44.52,44.35,44.35,66600.0,37.2894,37.3229,37.1804,37.1804,66600.0
2011-03-16 14:00:00,44.35,44.35,44.13,44.14,59800.0,37.1804,37.1804,36.9959,37.0043,59800.0
2011-03-16 14:10:00,44.14,44.17,43.99,44.01,108800.0,37.0043,37.0295,36.8786,36.8953,108800.0
2011-03-16 14:20:00,44.02,44.14,43.98,44.07,43400.0,36.9037,37.0043,36.8702,36.9456,43400.0
2011-03-16 14:30:00,44.06,44.25,44.02,44.21,47800.0,36.9373,37.0965,36.9037,37.063,47800.0
2011-03-16 14:40:00,44.24,44.38,44.21,44.31,51200.0,37.0882,37.2055,37.063,37.1468,51200.0
2011-03-16 14:50:00,44.33,44.41,44.27,44.29,71800.0,37.1636,37.2307,37.1133,37.1301,71800.0
2011-03-16 15:00:00,44.26,44.42,44.24,44.29,93000.0,37.1049,37.2391,37.0882,37.1301,93000.0
2011-03-16 15:10:00,44.32,44.32,44.1,44.13,111400.0,37.1552,37.1552,36.9708,36.9959,111400.0
2011-03-16 15:20:00,44.09,44.17,43.92,43.98,128800.0,36.9624,37.0295,36.8199,36.8702,128800.0
2011-03-16 15:30:00,43.99,44.01,43.9,43.93,210000.0,36.8786,36.8953,36.8031,36.8283,210000.0
2011-03-16 15:40:00,43.94,44.02,43.85,43.85,237200.0,36.8367,36.9037,36.7612,36.7612,237200.0
2011-03-16 15:50:00,43.85,43.87,43.76,43.79,251000.0,36.7612,36.778,36.6858,36.7109,251000.0
2011-03-17 09:30:00,44.36,44.5,44.3,44.43,38800.0,37.1888,37.3061,37.1385,37.2474,38800.0
2011-03-17 09:40:00,44.41,44.41,44.22,44.4,28000.0,37.2307,37.2307,37.0714,37.2223,28000.0
2011-03-17 09:50:00,44.4,44.4,44.19,44.19,35000.0,37.2223,37.2223,37.0462,37.0462,35000.0
2011-03-17 10:00:00,44.22,44.31,44.22,44.24,27000.0,37.0714,37.1468,37.0714,37.0882,27000.0
2011-03-17 10:10:00,44.27,44.27,44.12,44.26,45800.0,37.1133,37.1133,36.9876,37.1049,45800.0
2011-03-17 10:20:00,44.24,44.31,44.2,44.26,21400.0,37.0882,37.1468,37.0546,37.1049,21400.0
2011-03-17 10:30:00,44.28,44.3,44.23,44.25,37400.0,37.1217,37.1385,37.0798,37.0965,37400.0
2011-03-17 10:40:00,44.25,44.28,44.21,44.21,11800.0,37.0965,37.1217,37.063,37.063,11800.0
2011-03-17 10:50:00,44.24,44.24,44.17,44.21,12600.0,37.0882,37.0882,37.0295,37.063,12600.0
2011-03-17 11:00:00,44.2,44.26,44.2,44.23,8600.0,37.0546,37.1049,37.0546,37.0798,8600.0
2011-03-17 11:10:00,44.22,44.27,44.18,44.2,16200.0,37.0714,37.1133,37.0379,37.0546,16200.0
2011-03-17 11:20:00,44.18,44.21,44.1,44.1,14400.0,37.0379,37.063,36.9708,36.9708,14400.0
2011-03-17 11:30:00,44.09,44.23,44.08,44.21,28800.0,36.9624,37.0798,36.954,37.063,28800.0
2011-03-17 11:40:00,44.21,44.24,44.09,44.1,64400.0,37.063,37.0882,36.9624,36.9708,64400.0
2011-03-17 11:50:00,44.1,44.2,44.09,44.19,39800.0,36.9708,37.0546,36.9624,37.0462,39800.0
2011-03-17 12:00:00,44.19,44.27,44.17,44.26,28400.0,37.0462,37.1133,37.0295,37.1049,28400.0
2011-03-17 12:10:00,44.26,44.34,44.26,44.32,6600.0,37.1049,37.172,37.1049,37.1552,6600.0
2011-03-17 12:20:00,44.31,44.39,44.31,44.38,8400.0,37.1468,37.2139,37.1468,37.2055,8400.0
2011-03-17 12:30:00,44.37,44.41,44.35,44.37,11600.0,37.1971,37.2307,37.1804,37.1971,11600.0
2011-03-17 12:40:00,44.36,44.38,44.3,44.32,14200.0,37.1888,37.2055,37.1385,37.1552,14200.0
2011-03-17 12:50:00,44.37,44.41,44.34,44.39,3400.0,37.1971,37.2307,37.172,37.2139,3400.0
2011-03-17 13:00:00,44.39,44.47,44.39,44.47,35200.0,37.2139,37.281,37.2139,37.281,35200.0
2011-03-17 13:10:00,44.48,44.55,44.47,44.5,15000.0,37.2894,37.348,37.281,37.3061,15000.0
2011-03-17 13:20:00,44.49,44.53,44.4,44.4,56200.0,37.2977,37.3313,37.2223,37.2223,56200.0
2011-03-17 13:30:00,44.35,44.4,44.3,44.35,33800.0,37.1804,37.2223,37.1385,37.1804,33800.0
2011-03-17 13:40:00,44.32,44.37,44.24,44.27,49000.0,37.1552,37.1971,37.0882,37.1133,49000.0
2011-03-17 13:50:00,44.24,44.24,44.12,44.18,23200.0,37.0882,37.0882,36.9876,37.0379,23200.0
2011-03-17 14:00:00,44.18,44.26,44.13,44.18,14600.0,37.0379,37.1049,36.9959,37.0379,14600.0
2011-03-17 14:10:00,44.19,44.21,44.13,44.21,40600.0,37.0462,37.063,36.9959,37.063,40600.0
2011-03-17 14:20:00,44.21,44.27,44.16,44.26,15800.0,37.063,37.1133,37.0211,37.1049,15800.0
2011-03-17 14:30:00,44.24,44.3,44.23,44.24,22600.0,37.0882,37.1385,37.0798,37.0882,22600.0
2011-03-17 14:40:00,44.24,44.3,44.24,44.24,21800.0,37.0882,37.1385,37.0882,37.0882,21800.0
2011-03-17 14:50:00,44.26,44.3,44.21,44.22,43800.0,37.1049,37.1385,37.063,37.0714,43800.0
2011-03-17 15:00:00,44.23,44.27,44.19,44.23,23200.0,37.0798,37.1133,37.0462,37.0798,23200.0
2011-03-17 15:10:00,44.23,44.28,44.22,44.24,31400.0,37.0798,37.1217,37.0714,37.0882,31400.0
2011-03-17 15:20:00,44.25,44.27,44.13,44.14,59000.0,37.0965,37.1133,36.9959,37.0043,59000.0
2011-03-17 15:30:00,44.14,44.22,44.11,44.22,44400.0,37.0043,37.0714,36.9792,37.0714,44400.0
2011-03-17 15:40:00,44.21,44.24,44.16,44.19,126400.0,37.063,37.0882,37.0211,37.0462,126400.0
2011-03-17 15:50:00,44.19,44.19,44.06,44.09,120800.0,37.0462,37.0462,36.9373,36.9624,120800.0
2011-03-18 09:30:00,44.27,44.43,43.69,43.77,254000.0,37.1133,37.2474,36.6271,36.6941,254000.0
2011-03-18 09:40:00,43.82,44.24,43.8,44.08,50000.0,36.7361,37.0882,36.7193,36.954,50000.0
2011-03-18 09:50:00,44.04,44.33,44.04,44.09,52800.0,36.9205,37.1636,36.9205,36.9624,52800.0
2011-03-18 10:00:00,44.08,44.16,43.97,44.09,33000.0,36.954,37.0211,36.8618,36.9624,33000.0
2011-03-18 10:10:00,44.1,44.23,44.02,44.2,28800.0,36.9708,37.0798,36.9037,37.0546,28800.0
2011-03-18 10:20:00,44.15,44.2,44.09,44.09,14600.0,37.0127,37.0546,36.9624,36.9624,14600.0
2011-03-18 10:30:00,44.06,44.13,44.05,44.1,11000.0,36.9373,36.9959,36.9289,36.9708,11000.0
2011-03-18 10:40:00,44.13,44.22,44.11,44.15,13800.0,36.9959,37.0714,36.9792,37.0127,13800.0
2011-03-18 10:50:00,44.16,44.19,44.05,44.12,12200.0,37.0211,37.0462,36.9289,36.9876,12200.0
2011-03-18 11:00:00,44.13,44.2,44.12,44.18,21200.0,36.9959,37.0546,36.9876,37.0379,21200.0
2011-03-18 11:10:00,44.14,44.23,44.08,44.14,22800.0,37.0043,37.0798,36.954,37.0043,22800.0
2011-03-18 11:20:00,44.12,44.2,44.12,44.13,53000.0,36.9876,37.0546,36.9876,36.9959,53000.0
2011-03-18 11:30:00,44.16,44.27,44.1,44.2,60400.0,37.0211,37.1133,36.9708,37.0546,60400.0
2011-03-18 11:40:00,44.19,44.24,44.13,44.2,29800.0,37.0462,37.0882,36.9959,37.0546,29800.0
2011-03-18 11:50:00,44.21,44.3,44.17,44.27,25600.0,37.063,37.1385,37.0295,37.1133,25600.0
2011-03-18 12:00:00,44.27,44.31,44.21,44.26,43000.0,37.1133,37.1468,37.063,37.1049,43000.0
2011-03-18 12:10:00,44.26,44.27,44.15,44.26,58800.0,37.1049,37.1133,37.0127,37.1049,58800.0
2011-03-18 12:20:00,44.24,44.4,44.24,44.38,21400.0,37.0882,37.2223,37.0882,37.2055,21400.0
2011-03-18 12:30:00,44.38,44.38,44.33,44.38,19200.0,37.2055,37.2055,37.1636,37.2055,19200.0
2011-03-18 12:40:00,44.38,44.47,44.35,44.38,66600.0,37.2055,37.281,37.1804,37.2055,66600.0
2011-03-18 12:50:00,44.4,44.51,44.37,44.48,50200.0,37.2223,37.3145,37.1971,37.2894,50200.0
2011-03-18 13:00:00,44.47,44.57,44.45,44.54,26400.0,37.281,37.3648,37.2642,37.3397,26400.0
2011-03-18 13:10:00,44.54,44.67,44.52,44.66,37800.0,37.3397,37.4486,37.3229,37.4403,37800.0
2011-03-18 13:20:00,44.65,44.68,44.59,44.67,28800.0,37.4319,37.457,37.3816,37.4486,28800.0
2011-03-18 13:30:00,44.68,44.71,44.63,44.67,30600.0,37.457,37.4822,37.4151,37.4486,30600.0
2011-03-18 13:40:00,44.66,44.72,44.6,44.69,32400.0,37.4403,37.4906,37.39,37.4654,32400.0
2011-03-18 13:50:00,44.7,44.72,44.67,44.7,20400.0,37.4738,37.4906,37.4486,37.4738,20400.0
2011-03-18 14:00:00,44.7,44.71,44.67,44.69,43600.0,37.4738,37.4822,37.4486,37.4654,43600.0
2011-03-18 14:10:00,44.7,44.72,44.63,44.72,89200.0,37.4738,37.4906,37.4151,37.4906,89200.0
2011-03-18 14:20:00,44.72,44.73,44.67,44.67,42400.0,37.4906,37.4989,37.4486,37.4486,42400.0
2011-03-18 14:30:00,44.69,44.74,44.65,44.73,47600.0,37.4654,37.5073,37.4319,37.4989,47600.0
2011-03-18 14:40:00,44.74,44.77,44.7,44.71,35800.0,37.5073,37.5325,37.4738,37.4822,35800.0
2011-03-18 14:50:00,44.72,44.79,44.59,44.63,291000.0,37.4906,37.5492,37.3816,37.4151,291000.0
2011-03-18 15:00:00,44.63,44.68,44.58,44.59,44400.0,37.4151,37.457,37.3732,37.3816,44400.0
2011-03-18 15:10:00,44.6,44.63,44.52,44.6,48000.0,37.39,37.4151,37.3229,37.39,48000.0
2011-03-18 15:20:00,44.6,44.61,44.54,44.56,49000.0,37.39,37.3983,37.3397,37.3564,49000.0
2011-03-18 15:30:00,44.56,44.67,44.56,44.65,77000.0,37.3564,37.4486,37.3564,37.4319,77000.0
2011-03-18 15:40:00,44.65,44.69,44.62,44.68,218800.0,37.4319,37.4654,37.4067,37.457,218800.0
2011-03-18 15:50:00,44.68,44.71,44.62,44.68,295800.0,37.457,37.4822,37.4067,37.457,295800.0
2011-03-21 09:30:00,45.17,45.22,44.87,44.91,57000.0,37.8678,37.9097,37.6163,37.6498,57000.0
2011-03-21 09:40:00,44.93,45.5,44.88,45.42,26400.0,37.6666,38.1445,37.6247,38.0774,26400.0
2011-03-21 09:50:00,45.46,45.47,45.29,45.35,20200.0,38.1109,38.1193,37.9684,38.0187,20200.0
2011-03-21 10:00:00,45.35,45.35,45.12,45.18,77800.0,38.0187,38.0187,37.8259,37.8762,77800.0
2011-03-21 10:10:00,45.19,45.2,45.13,45.16,9000.0,37.8846,37.893,37.8343,37.8594,9000.0
2011-03-21 10:20:00,45.16,45.25,45.15,45.25,23400.0,37.8594,37.9349,37.851,37.9349,23400.0
2011-03-21 10:30:00,45.25,45.52,45.25,45.49,42400.0,37.9349,38.1612,37.9349,38.1361,42400.0
2011-03-21 10:40:00,45.49,45.59,45.48,45.59,27600.0,38.1361,38.2199,38.1277,38.2199,27600.0
2011-03-21 10:50:00,45.6,45.64,45.57,45.6,31000.0,38.2283,38.2618,38.2031,38.2283,31000.0
2011-03-21 11:00:00,45.61,45.72,45.59,45.67,23800.0,38.2367,38.3289,38.2199,38.287,23800.0
2011-03-21 11:10:00,45.67,45.74,45.67,45.74,22000.0,38.287,38.3457,38.287,38.3457,22000.0
2011-03-21 11:20:00,45.79,45.83,45.74,45.83,35400.0,38.3876,38.4211,38.3457,38.4211,35400.0
2011-03-21 11:30:00,45.84,45.85,45.78,45.81,32200.0,38.4295,38.4379,38.3792,38.4043,32200.0
2011-03-21 11:40:00,45.82,45.87,45.74,45.84,31600.0,38.4127,38.4546,38.3457,38.4295,31600.0
2011-03-21 11:50:00,45.85,45.9,45.8,45.87,22600.0,38.4379,38.4798,38.396,38.4546,22600.0
2011-03-21 12:00:00,45.88,45.88,45.76,45.78,27800.0,38.463,38.463,38.3624,38.3792,27800.0
2011-03-21 12:10:00,45.8,45.81,45.72,45.75,33000.0,38.396,38.4043,38.3289,38.354,33000.0
2011-03-21 12:20:00,45.76,45.85,45.74,45.81,27600.0,38.3624,38.4379,38.3457,38.4043,27600.0
2011-03-21 12:30:00,45.81,45.87,45.77,45.83,31000.0,38.4043,38.4546,38.3708,38.4211,31000.0
2011-03-21 12:40:00,45.83,45.83,45.73,45.81,20600.0,38.4211,38.4211,38.3373,38.4043,20600.0
2011-03-21 12:50:00,45.83,45.85,45.76,45.8,27000.0,38.4211,38.4379,38.3624,38.396,27000.0
2011-03-21 13:00:00,45.79,45.81,45.77,45.79,28200.0,38.3876,38.4043,38.3708,38.3876,28200.0
2011-03-21 13:10:00,45.8,45.81,45.78,45.79,21200.0,38.396,38.4043,38.3792,38.3876,21200.0
2011-03-21 13:20:00,45.79,45.87,45.78,45.82,69400.0,38.3876,38.4546,38.3792,38.4127,69400.0
2011-03-21 13:30:00,45.82,45.85,45.77,45.83,27200.0,38.4127,38.4379,38.3708,38.4211,27200.0
2011-03-21 13:40:00,45.83,45.83,45.78,45.81,19200.0,38.4211,38.4211,38.3792,38.4043,19200.0
2011-03-21 13:50:00,45.8,45.91,45.78,45.91,27600.0,38.396,38.4882,38.3792,38.4882,27600.0
2011-03-21 14:00:00,45.93,45.93,45.86,45.87,26800.0,38.5049,38.5049,38.4463,38.4546,26800.0
2011-03-21 14:10:00,45.87,45.94,45.87,45.92,29600.0,38.4546,38.5133,38.4546,38.4966,29600.0
2011-03-21 14:20:00,45.92,45.98,45.88,45.93,44200.0,38.4966,38.5469,38.463,38.5049,44200.0
2011-03-21 14:30:00,45.93,45.97,45.93,45.96,40800.0,38.5049,38.5385,38.5049,38.5301,40800.0
2011-03-21 14:40:00,45.96,45.96,45.9,45.92,27000.0,38.5301,38.5301,38.4798,38.4966,27000.0
2011-03-21 14:50:00,45.93,45.98,45.91,45.91,82600.0,38.5049,38.5469,38.4882,38.4882,82600.0
2011-03-21 15:00:00,45.92,45.92,45.86,45.87,70000.0,38.4966,38.4966,38.4463,38.4546,70000.0
2011-03-21 15:10:00,45.87,45.87,45.8,45.81,77800.0,38.4546,38.4546,38.396,38.4043,77800.0
2011-03-21 15:20:00,45.81,45.83,45.76,45.81,105200.0,38.4043,38.4211,38.3624,38.4043,105200.0
2011-03-21 15:30:00,45.82,45.9,45.82,45.84,59400.0,38.4127,38.4798,38.4127,38.4295,59400.0
2011-03-21 15:40:00,45.84,45.9,45.84,45.88,71200.0,38.4295,38.4798,38.4295,38.463,71200.0
2011-03-21 15:50:00,45.88,45.96,45.87,45.96,174200.0,38.463,38.5301,38.4546,38.5301,174200.0
2011-03-22 09:30:00,46.13,46.39,45.96,46.22,138200.0,38.6726,38.8906,38.5301,38.7481,138200.0
2011-03-22 09:40:00,46.23,46.26,46.07,46.18,46400.0,38.7564,38.7816,38.6223,38.7145,46400.0
2011-03-22 09:50:00,46.2,46.26,46.12,46.12,32400.0,38.7313,38.7816,38.6642,38.6642,32400.0
2011-03-22 10:00:00,46.08,46.22,46.04,46.17,30000.0,38.6307,38.7481,38.5972,38.7061,30000.0
2011-03-22 10:10:00,46.17,46.17,45.92,46.05,11000.0,38.7061,38.7061,38.4966,38.6055,11000.0
2011-03-22 10:20:00,46.05,46.13,46.04,46.13,9600.0,38.6055,38.6726,38.5972,38.6726,9600.0
2011-03-22 10:30:00,46.12,46.13,45.96,45.96,18600.0,38.6642,38.6726,38.5301,38.5301,18600.0
2011-03-22 10:40:00,45.99,46.04,45.88,45.88,17000.0,38.5552,38.5972,38.463,38.463,17000.0
2011-03-22 10:50:00,45.88,45.88,45.7,45.72,24800.0,38.463,38.463,38.3121,38.3289,24800.0
2011-03-22 11:00:00,45.68,45.72,45.63,45.7,26000.0,38.2954,38.3289,38.2534,38.3121,26000.0
2011-03-22 11:10:00,45.71,45.71,45.62,45.68,10200.0,38.3205,38.3205,38.2451,38.2954,10200.0
2011-03-22 11:20:00,45.68,45.74,45.67,45.72,9200.0,38.2954,38.3457,38.287,38.3289,9200.0
2011-03-22 11:30:00,45.72,45.72,45.6,45.7,10400.0,38.3289,38.3289,38.2283,38.3121,10400.0
2011-03-22 11:40:00,45.69,45.74,45.66,45.7,28000.0,38.3037,38.3457,38.2786,38.3121,28000.0
2011-03-22 11:50:00,45.71,45.71,45.62,45.62,7400.0,38.3205,38.3205,38.2451,38.2451,7400.0
2011-03-22 12:00:00,45.62,45.63,45.55,45.57,15200.0,38.2451,38.2534,38.1864,38.2031,15200.0
2011-03-22 12:10:00,45.57,45.63,45.57,45.58,14400.0,38.2031,38.2534,38.2031,38.2115,14400.0
2011-03-22 12:20:00,45.58,45.62,45.52,45.52,14400.0,38.2115,38.2451,38.1612,38.1612,14400.0
2011-03-22 12:30:00,45.52,45.55,45.51,45.53,9800.0,38.1612,38.1864,38.1528,38.1696,9800.0
2011-03-22 12:40:00,45.52,45.53,45.49,45.51,8600.0,38.1612,38.1696,38.1361,38.1528,8600.0
2011-03-22 12:50:00,45.51,45.52,45.43,45.49,14400.0,38.1528,38.1612,38.0858,38.1361,14400.0
2011-03-22 13:00:00,45.49,45.49,45.41,45.41,12200.0,38.1361,38.1361,38.069,38.069,12200.0
2011-03-22 13:10:00,45.41,45.57,45.41,45.57,19000.0,38.069,38.2031,38.069,38.2031,19000.0
2011-03-22 13:20:00,45.57,45.57,45.38,45.41,32600.0,38.2031,38.2031,38.0439,38.069,32600.0
2011-03-22 13:30:00,45.41,45.5,45.38,45.43,13000.0,38.069,38.1445,38.0439,38.0858,13000.0
2011-03-22 13:40:00,45.42,45.45,45.37,45.45,17400.0,38.0774,38.1025,38.0355,38.1025,17400.0
2011-03-22 13:50:00,45.44,45.52,45.44,45.47,13400.0,38.0942,38.1612,38.0942,38.1193,13400.0
2011-03-22 14:00:00,45.46,45.46,45.31,45.31,23200.0,38.1109,38.1109,37.9852,37.9852,23200.0
2011-03-22 14:10:00,45.31,45.33,45.21,45.24,38600.0,37.9852,38.0019,37.9013,37.9265,38600.0
2011-03-22 14:20:00,45.24,45.28,45.19,45.19,31000.0,37.9265,37.96,37.8846,37.8846,31000.0
2011-03-22 14:30:00,45.21,45.35,45.21,45.35,21000.0,37.9013,38.0187,37.9013,38.0187,21000.0
2011-03-22 14:40:00,45.35,45.35,45.26,45.27,17800.0,38.0187,38.0187,37.9433,37.9516,17800.0
2011-03-22 14:50:00,45.29,45.32,45.24,45.29,30600.0,37.9684,37.9936,37.9265,37.9684,30600.0
2011-03-22 15:00:00,45.3,45.31,45.23,45.31,16400.0,37.9768,37.9852,37.9181,37.9852,16400.0
2011-03-22 15:10:00,45.3,45.35,45.29,45.29,74000.0,37.9768,38.0187,37.9684,37.9684,74000.0
2011-03-22 15:20:00,45.29,45.4,45.29,45.38,25400.0,37.9684,38.0606,37.9684,38.0439,25400.0
2011-03-22 15:30:00,45.39,45.43,45.38,45.41,26000.0,38.0522,38.0858,38.0439,38.069,26000.0
2011-03-22 15:40:00,45.41,45.41,45.35,45.39,55400.0,38.069,38.069,38.0187,38.0522,55400.0
2011-03-22 15:50:00,45.39,45.47,45.39,45.42,137800.0,38.0522,38.1193,38.0522,38.0774,137800.0
2011-03-23 09:30:00,45.34,45.38,45.2,45.33,30600.0,38.0103,38.0439,37.893,38.0019,30600.0
2011-03-23 09:40:00,45.32,45.42,45.23,45.38,20400.0,37.9936,38.0774,37.9181,38.0439,20400.0
2011-03-23 09:50:00,45.38,45.38,45.22,45.27,14800.0,38.0439,38.0439,37.9097,37.9516,14800.0
2011-03-23 10:00:00,45.24,45.24,45.1,45.18,20000.0,37.9265,37.9265,37.8091,37.8762,20000.0
2011-03-23 10:10:00,45.19,45.19,45.02,45.06,19800.0,37.8846,37.8846,37.7421,37.7756,19800.0
2011-03-23 10:20:00,45.07,45.21,45.07,45.19,16400.0,37.784,37.9013,37.784,37.8846,16400.0
2011-03-23 10:30:00,45.21,45.26,45.18,45.23,8000.0,37.9013,37.9433,37.8762,37.9181,8000.0
2011-03-23 10:40:00,45.21,45.27,45.2,45.26,20600.0,37.9013,37.9516,37.893,37.9433,20600.0
2011-03-23 10:50:00,45.27,45.29,45.17,45.19,16600.0,37.9516,37.9684,37.8678,37.8846,16600.0
2011-03-23 11:00:00,45.21,45.26,45.16,45.18,21800.0,37.9013,37.9433,37.8594,37.8762,21800.0
2011-03-23 11:10:00,45.19,45.2,45.12,45.12,10600.0,37.8846,37.893,37.8259,37.8259,10600.0
2011-03-23 11:20:00,45.15,45.19,45.12,45.17,18400.0,37.851,37.8846,37.8259,37.8678,18400.0
2011-03-23 11:30:00,45.18,45.23,45.16,45.16,9200.0,37.8762,37.9181,37.8594,37.8594,9200.0
2011-03-23 11:40:00,45.18,45.19,45.13,45.13,13600.0,37.8762,37.8846,37.8343,37.8343,13600.0
2011-03-23 11:50:00,45.14,45.21,45.13,45.16,15800.0,37.8427,37.9013,37.8343,37.8594,15800.0
2011-03-23 12:00:00,45.16,45.19,45.16,45.18,15600.0,37.8594,37.8846,37.8594,37.8762,15600.0
2011-03-23 12:10:00,45.19,45.23,45.19,45.21,12000.0,37.8846,37.9181,37.8846,37.9013,12000.0
2011-03-23 12:20:00,45.21,45.25,45.16,45.21,74800.0,37.9013,37.9349,37.8594,37.9013,74800.0
2011-03-23 12:30:00,45.21,45.24,45.17,45.17,31000.0,37.9013,37.9265,37.8678,37.8678,31000.0
2011-03-23 12:40:00,45.17,45.21,45.15,45.17,29000.0,37.8678,37.9013,37.851,37.8678,29000.0
2011-03-23 12:50:00,45.18,45.2,45.13,45.18,33800.0,37.8762,37.893,37.8343,37.8762,33800.0
2011-03-23 13:00:00,45.18,45.2,45.16,45.19,18800.0,37.8762,37.893,37.8594,37.8846,18800.0
2011-03-23 13:10:00,45.2,45.22,45.18,45.18,28200.0,37.893,37.9097,37.8762,37.8762,28200.0
2011-03-23 13:20:00,45.19,45.21,45.11,45.15,30800.0,37.8846,37.9013,37.8175,37.851,30800.0
2011-03-23 13:30:00,45.16,45.21,45.14,45.2,22600.0,37.8594,37.9013,37.8427,37.893,22600.0
2011-03-23 13:40:00,45.2,45.27,45.18,45.26,18800.0,37.893,37.9516,37.8762,37.9433,18800.0
2011-03-23 13:50:00,45.27,45.29,45.22,45.24,33400.0,37.9516,37.9684,37.9097,37.9265,33400.0
2011-03-23 14:00:00,45.24,45.24,45.21,45.24,28000.0,37.9265,37.9265,37.9013,37.9265,28000.0
2011-03-23 14:10:00,45.24,45.25,45.16,45.18,26800.0,37.9265,37.9349,37.8594,37.8762,26800.0
2011-03-23 14:20:00,45.19,45.24,45.17,45.24,20600.0,37.8846,37.9265,37.8678,37.9265,20600.0
2011-03-23 14:30:00,45.24,45.24,45.2,45.24,20200.0,37.9265,37.9265,37.893,37.9265,20200.0
2011-03-23 14:40:00,45.24,45.29,45.22,45.29,26000.0,37.9265,37.9684,37.9097,37.9684,26000.0
2011-03-23 14:50:00,45.29,45.35,45.28,45.32,29000.0,37.9684,38.0187,37.96,37.9936,29000.0
2011-03-23 15:00:00,45.32,45.34,45.31,45.32,25400.0,37.9936,38.0103,37.9852,37.9936,25400.0
2011-03-23 15:10:00,45.32,45.38,45.31,45.31,75400.0,37.9936,38.0439,37.9852,37.9852,75400.0
2011-03-23 15:20:00,45.31,45.41,45.31,45.35,37400.0,37.9852,38.069,37.9852,38.0187,37400.0
2011-03-23 15:30:00,45.35,45.36,45.31,45.35,37000.0,38.0187,38.0271,37.9852,38.0187,37000.0
2011-03-23 15:40:00,45.35,45.35,45.24,45.27,91200.0,38.0187,38.0187,37.9265,37.9516,91200.0
2011-03-23 15:50:00,45.27,45.3,45.24,45.24,113600.0,37.9516,37.9768,37.9265,37.9265,113600.0
2011-03-24 09:30:00,45.38,45.63,45.2,45.2,32800.0,38.0439,38.2534,37.893,37.893,32800.0
2011-03-24 09:40:00,45.17,45.35,45.17,45.31,55200.0,37.8678,38.0187,37.8678,37.9852,55200.0
2011-03-24 09:50:00,45.29,45.38,45.27,45.35,17200.0,37.9684,38.0439,37.9516,38.0187,17200.0
2011-03-24 10:00:00,45.35,45.43,45.32,45.4,29000.0,38.0187,38.0858,37.9936,38.0606,29000.0
2011-03-24 10:10:00,45.39,45.4,45.33,45.35,22800.0,38.0522,38.0606,38.0019,38.0187,22800.0
2011-03-24 10:20:00,45.35,45.37,45.34,45.36,52800.0,38.0187,38.0355,38.0103,38.0271,52800.0
2011-03-24 10:30:00,45.37,45.45,45.35,45.41,29600.0,38.0355,38.1025,38.0187,38.069,29600.0
2011-03-24 10:40:00,45.41,45.52,45.39,45.45,60600.0,38.069,38.1612,38.0522,38.1025,60600.0
2011-03-24 10:50:00,45.45,45.72,45.45,45.64,41200.0,38.1025,38.3289,38.1025,38.2618,41200.0
2011-03-24 11:00:00,45.61,45.74,45.61,45.69,15800.0,38.2367,38.3457,38.2367,38.3037,15800.0
2011-03-24 11:10:00,45.68,45.72,45.58,45.63,17400.0,38.2954,38.3289,38.2115,38.2534,17400.0
2011-03-24 11:20:00,45.63,45.68,45.63,45.68,7400.0,38.2534,38.2954,38.2534,38.2954,7400.0
2011-03-24 11:30:00,45.67,45.8,45.67,45.8,8600.0,38.287,38.396,38.287,38.396,8600.0
2011-03-24 11:40:00,45.8,45.87,45.79,45.85,26600.0,38.396,38.4546,38.3876,38.4379,26600.0
2011-03-24 11:50:00,45.85,45.85,45.74,45.77,10800.0,38.4379,38.4379,38.3457,38.3708,10800.0
2011-03-24 12:00:00,45.77,45.9,45.77,45.88,17400.0,38.3708,38.4798,38.3708,38.463,17400.0
2011-03-24 12:10:00,45.88,45.95,45.86,45.93,17600.0,38.463,38.5217,38.4463,38.5049,17600.0
2011-03-24 12:20:00,45.93,45.93,45.89,45.91,4600.0,38.5049,38.5049,38.4714,38.4882,4600.0
2011-03-24 12:30:00,45.9,45.91,45.85,45.89,15800.0,38.4798,38.4882,38.4379,38.4714,15800.0
2011-03-24 12:40:00,45.88,45.95,45.82,45.95,49800.0,38.463,38.5217,38.4127,38.5217,49800.0
2011-03-24 12:50:00,45.95,45.96,45.88,45.92,26200.0,38.5217,38.5301,38.463,38.4966,26200.0
2011-03-24 13:00:00,45.91,45.91,45.85,45.89,9200.0,38.4882,38.4882,38.4379,38.4714,9200.0
2011-03-24 13:10:00,45.9,45.93,45.84,45.92,15800.0,38.4798,38.5049,38.4295,38.4966,15800.0
2011-03-24 13:20:00,45.92,45.92,45.87,45.92,18000.0,38.4966,38.4966,38.4546,38.4966,18000.0
2011-03-24 13:30:00,45.92,45.99,45.92,45.95,21200.0,38.4966,38.5552,38.4966,38.5217,21200.0
2011-03-24 13:40:00,45.96,45.96,45.78,45.8,20400.0,38.5301,38.5301,38.3792,38.396,20400.0
2011-03-24 13:50:00,45.8,45.88,45.78,45.88,42000.0,38.396,38.463,38.3792,38.463,42000.0
2011-03-24 14:00:00,45.88,46.01,45.87,45.99,35400.0,38.463,38.572,38.4546,38.5552,35400.0
2011-03-24 14:10:00,45.99,46.01,45.96,46.01,29800.0,38.5552,38.572,38.5301,38.572,29800.0
2011-03-24 14:20:00,46.01,46.04,45.99,46.01,29200.0,38.572,38.5972,38.5552,38.572,29200.0
2011-03-24 14:30:00,46.01,46.03,45.99,46.02,23800.0,38.572,38.5888,38.5552,38.5804,23800.0
2011-03-24 14:40:00,46.02,46.05,45.96,46.02,31400.0,38.5804,38.6055,38.5301,38.5804,31400.0
2011-03-24 14:50:00,46.03,46.08,46.01,46.01,31200.0,38.5888,38.6307,38.572,38.572,31200.0
2011-03-24 15:00:00,46.01,46.02,45.94,45.95,33000.0,38.572,38.5804,38.5133,38.5217,33000.0
2011-03-24 15:10:00,45.93,46.04,45.92,46.04,29800.0,38.5049,38.5972,38.4966,38.5972,29800.0
2011-03-24 15:20:00,46.04,46.07,45.99,46.03,41400.0,38.5972,38.6223,38.5552,38.5888,41400.0
2011-03-24 15:30:00,46.03,46.13,46.03,46.13,131400.0,38.5888,38.6726,38.5888,38.6726,131400.0
2011-03-24 15:40:00,46.13,46.13,46.06,46.1,153600.0,38.6726,38.6726,38.6139,38.6475,153600.0
2011-03-24 15:50:00,46.11,46.27,46.11,46.24,348400.0,38.6558,38.79,38.6558,38.7648,348400.0
2011-03-25 09:30:00,46.24,46.58,46.24,46.51,87200.0,38.7648,39.0499,38.7648,38.9912,87200.0
2011-03-25 09:40:00,46.48,46.65,46.42,46.58,28600.0,38.966,39.1086,38.9157,39.0499,28600.0
2011-03-25 09:50:00,46.6,46.63,46.41,46.56,21800.0,39.0666,39.0918,38.9074,39.0331,21800.0
2011-03-25 10:00:00,46.58,46.63,46.55,46.63,27000.0,39.0499,39.0918,39.0247,39.0918,27000.0
2011-03-25 10:10:00,46.61,46.65,46.46,46.52,46400.0,39.075,39.1086,38.9493,38.9996,46400.0
2011-03-25 10:20:00,46.52,46.62,46.49,46.62,15800.0,38.9996,39.0834,38.9744,39.0834,15800.0
2011-03-25 10:30:00,46.6,46.68,46.59,46.63,44000.0,39.0666,39.1337,39.0583,39.0918,44000.0
2011-03-25 10:40:00,46.61,46.66,46.59,46.61,33600.0,39.075,39.1169,39.0583,39.075,33600.0
2011-03-25 10:50:00,46.62,46.67,46.58,46.63,48600.0,39.0834,39.1253,39.0499,39.0918,48600.0
2011-03-25 11:00:00,46.63,46.71,46.6,46.71,82600.0,39.0918,39.1589,39.0666,39.1589,82600.0
2011-03-25 11:10:00,46.7,46.83,46.7,46.83,27400.0,39.1505,39.2595,39.1505,39.2595,27400.0
2011-03-25 11:20:00,46.83,46.86,46.77,46.79,32000.0,39.2595,39.2846,39.2092,39.2259,32000.0
2011-03-25 11:30:00,46.8,46.85,46.79,46.84,38400.0,39.2343,39.2762,39.2259,39.2678,38400.0
2011-03-25 11:40:00,46.84,46.87,46.8,46.84,26000.0,39.2678,39.293,39.2343,39.2678,26000.0
2011-03-25 11:50:00,46.83,46.87,46.77,46.83,28000.0,39.2595,39.293,39.2092,39.2595,28000.0
2011-03-25 12:00:00,46.8,46.85,46.79,46.79,42400.0,39.2343,39.2762,39.2259,39.2259,42400.0
2011-03-25 12:10:00,46.81,46.82,46.76,46.78,28000.0,39.2427,39.2511,39.2008,39.2175,28000.0
2011-03-25 12:20:00,46.78,46.81,46.74,46.75,35400.0,39.2175,39.2427,39.184,39.1924,35400.0
2011-03-25 12:30:00,46.74,46.83,46.74,46.83,65400.0,39.184,39.2595,39.184,39.2595,65400.0
2011-03-25 12:40:00,46.83,46.93,46.83,46.91,19400.0,39.2595,39.3433,39.2595,39.3265,19400.0
2011-03-25 12:50:00,46.92,46.94,46.86,46.91,18400.0,39.3349,39.3517,39.2846,39.3265,18400.0
2011-03-25 13:00:00,46.9,46.94,46.85,46.92,23800.0,39.3181,39.3517,39.2762,39.3349,23800.0
2011-03-25 13:10:00,46.91,46.94,46.91,46.92,38000.0,39.3265,39.3517,39.3265,39.3349,38000.0
2011-03-25 13:20:00,46.93,47.04,46.92,47.04,47800.0,39.3433,39.4355,39.3349,39.4355,47800.0
2011-03-25 13:30:00,47.04,47.18,47.02,47.13,76000.0,39.4355,39.5529,39.4187,39.511,76000.0
2011-03-25 13:40:00,47.13,47.41,47.12,47.32,121600.0,39.511,39.7457,39.5026,39.6702,121600.0
2011-03-25 13:50:00,47.33,47.38,47.07,47.2,79200.0,39.6786,39.7205,39.4607,39.5696,79200.0
2011-03-25 14:00:00,47.2,47.3,47.19,47.29,51400.0,39.5696,39.6535,39.5613,39.6451,51400.0
2011-03-25 14:10:00,47.28,47.3,47.24,47.26,48600.0,39.6367,39.6535,39.6032,39.6199,48600.0
2011-03-25 14:20:00,47.27,47.36,47.26,47.29,64600.0,39.6283,39.7038,39.6199,39.6451,64600.0
2011-03-25 14:30:00,47.29,47.43,47.25,47.41,75000.0,39.6451,39.7625,39.6116,39.7457,75000.0
2011-03-25 14:40:00,47.4,47.48,47.38,47.42,69200.0,39.7373,39.8044,39.7205,39.7541,69200.0
2011-03-25 14:50:00,47.42,47.48,47.29,47.45,116600.0,39.7541,39.8044,39.6451,39.7792,116600.0
2011-03-25 15:00:00,47.44,47.45,47.35,47.4,60000.0,39.7708,39.7792,39.6954,39.7373,60000.0
2011-03-25 15:10:00,47.41,47.52,47.39,47.51,104400.0,39.7457,39.8379,39.7289,39.8295,104400.0
2011-03-25 15:20:00,47.51,47.56,47.46,47.48,108600.0,39.8295,39.8714,39.7876,39.8044,108600.0
2011-03-25 15:30:00,47.48,47.5,47.4,47.4,133800.0,39.8044,39.8211,39.7373,39.7373,133800.0
2011-03-25 15:40:00,47.4,47.41,47.28,47.3,182800.0,39.7373,39.7457,39.6367,39.6535,182800.0
2011-03-25 15:50:00,47.3,47.33,47.23,47.24,235200.0,39.6535,39.6786,39.5948,39.6032,235200.0
2011-03-28 09:30:00,47.26,47.85,47.23,47.69,157000.0,39.6199,40.1146,39.5948,39.9804,157000.0
2011-03-28 09:40:00,47.71,47.74,47.56,47.58,35200.0,39.9972,40.0223,39.8714,39.8882,35200.0
2011-03-28 09:50:00,47.54,47.7,47.47,47.63,50400.0,39.8547,39.9888,39.796,39.9301,50400.0
2011-03-28 10:00:00,47.6,47.7,47.58,47.64,39400.0,39.905,39.9888,39.8882,39.9385,39400.0
2011-03-28 10:10:00,47.6,47.67,47.55,47.64,26000.0,39.905,39.9637,39.8631,39.9385,26000.0
2011-03-28 10:20:00,47.64,47.65,47.44,47.55,222800.0,39.9385,39.9469,39.7708,39.8631,222800.0
2011-03-28 10:30:00,47.55,47.6,47.51,47.52,62800.0,39.8631,39.905,39.8295,39.8379,62800.0
2011-03-28 10:40:00,47.54,47.58,47.48,47.52,35800.0,39.8547,39.8882,39.8044,39.8379,35800.0
2011-03-28 10:50:00,47.49,47.53,47.24,47.24,17800.0,39.8128,39.8463,39.6032,39.6032,17800.0
2011-03-28 11:00:00,47.27,47.37,47.27,47.35,19200.0,39.6283,39.7122,39.6283,39.6954,19200.0
2011-03-28 11:10:00,47.34,47.43,47.22,47.39,76400.0,39.687,39.7625,39.5864,39.7289,76400.0
2011-03-28 11:20:00,47.38,47.45,47.37,47.45,15400.0,39.7205,39.7792,39.7122,39.7792,15400.0
2011-03-28 11:30:00,47.45,47.48,47.39,47.48,25200.0,39.7792,39.8044,39.7289,39.8044,25200.0
2011-03-28 11:40:00,47.47,47.61,47.43,47.6,40400.0,39.796,39.9134,39.7625,39.905,40400.0
2011-03-28 11:50:00,47.6,47.65,47.54,47.58,24000.0,39.905,39.9469,39.8547,39.8882,24000.0
2011-03-28 12:00:00,47.6,47.62,47.54,47.56,27400.0,39.905,39.9217,39.8547,39.8714,27400.0
2011-03-28 12:10:00,47.55,47.63,47.55,47.62,21400.0,39.8631,39.9301,39.8631,39.9217,21400.0
2011-03-28 12:20:00,47.63,47.69,47.61,47.65,37600.0,39.9301,39.9804,39.9134,39.9469,37600.0
2011-03-28 12:30:00,47.65,47.71,47.65,47.71,36000.0,39.9469,39.9972,39.9469,39.9972,36000.0
2011-03-28 12:40:00,47.71,47.73,47.68,47.68,54800.0,39.9972,40.014,39.972,39.972,54800.0
2011-03-28 12:50:00,47.68,47.74,47.67,47.71,62800.0,39.972,40.0223,39.9637,39.9972,62800.0
2011-03-28 13:00:00,47.7,47.71,47.67,47.68,21000.0,39.9888,39.9972,39.9637,39.972,21000.0
2011-03-28 13:10:00,47.68,47.94,47.67,47.92,135600.0,39.972,40.19,39.9637,40.1732,135600.0
2011-03-28 13:20:00,47.91,47.99,47.91,47.98,81000.0,40.1649,40.2319,40.1649,40.2235,81000.0
2011-03-28 13:30:00,47.97,48.27,47.92,48.27,281400.0,40.2152,40.4667,40.1732,40.4667,281400.0
2011-03-28 13:40:00,48.24,48.33,48.1,48.14,105800.0,40.4415,40.517,40.3241,40.3577,105800.0
2011-03-28 13:50:00,48.13,48.15,48.04,48.05,36600.0,40.3493,40.3661,40.2738,40.2822,36600.0
2011-03-28 14:00:00,48.06,48.14,47.96,47.96,73600.0,40.2906,40.3577,40.2068,40.2068,73600.0
2011-03-28 14:10:00,47.96,48.02,47.92,47.99,76800.0,40.2068,40.2571,40.1732,40.2319,76800.0
2011-03-28 14:20:00,47.99,48.12,47.95,48.08,125800.0,40.2319,40.3409,40.1984,40.3074,125800.0
2011-03-28 14:30:00,48.08,48.12,48.03,48.1,58600.0,40.3074,40.3409,40.2655,40.3241,58600.0
2011-03-28 14:40:00,48.12,48.16,48.07,48.14,55400.0,40.3409,40.3744,40.299,40.3577,55400.0
2011-03-28 14:50:00,48.13,48.27,48.1,48.17,129400.0,40.3493,40.4667,40.3241,40.3828,129400.0
2011-03-28 15:00:00,48.17,48.2,48.13,48.14,121000.0,40.3828,40.408,40.3493,40.3577,121000.0
2011-03-28 15:10:00,48.14,48.19,48.13,48.15,82400.0,40.3577,40.3996,40.3493,40.3661,82400.0
2011-03-28 15:20:00,48.15,48.18,48.15,48.16,73400.0,40.3661,40.3912,40.3661,40.3744,73400.0
2011-03-28 15:30:00,48.16,48.19,48.06,48.1,122400.0,40.3744,40.3996,40.2906,40.3241,122400.0
2011-03-28 15:40:00,48.1,48.12,48.02,48.05,136200.0,40.3241,40.3409,40.2571,40.2822,136200.0
2011-03-28 15:50:00,48.06,48.08,47.97,47.99,194400.0,40.2906,40.3074,40.2152,40.2319,194400.0
2011-03-29 09:30:00,47.92,47.97,47.55,47.6,68800.0,40.1732,40.2152,39.8631,39.905,68800.0
2011-03-29 09:40:00,47.61,47.71,47.56,47.6,32800.0,39.9134,39.9972,39.8714,39.905,32800.0
2011-03-29 09:50:00,47.59,47.69,47.59,47.65,22400.0,39.8966,39.9804,39.8966,39.9469,22400.0
2011-03-29 10:00:00,47.65,47.77,47.62,47.72,33400.0,39.9469,40.0475,39.9217,40.0056,33400.0
2011-03-29 10:10:00,47.76,47.87,47.7,47.73,101400.0,40.0391,40.1313,39.9888,40.014,101400.0
2011-03-29 10:20:00,47.73,47.78,47.69,47.73,26800.0,40.014,40.0559,39.9804,40.014,26800.0
2011-03-29 10:30:00,47.74,47.74,47.67,47.68,23800.0,40.0223,40.0223,39.9637,39.972,23800.0
2011-03-29 10:40:00,47.68,47.69,47.62,47.62,19200.0,39.972,39.9804,39.9217,39.9217,19200.0
2011-03-29 10:50:00,47.62,47.67,47.62,47.63,16000.0,39.9217,39.9637,39.9217,39.9301,16000.0
2011-03-29 11:00:00,47.65,47.65,47.59,47.63,25000.0,39.9469,39.9469,39.8966,39.9301,25000.0
2011-03-29 11:10:00,47.63,47.64,47.58,47.58,28200.0,39.9301,39.9385,39.8882,39.8882,28200.0
2011-03-29 11:20:00,47.59,47.65,47.57,47.65,36000.0,39.8966,39.9469,39.8798,39.9469,36000.0
2011-03-29 11:30:00,47.65,47.69,47.55,47.59,43800.0,39.9469,39.9804,39.8631,39.8966,43800.0
2011-03-29 11:40:00,47.6,47.64,47.57,47.57,18200.0,39.905,39.9385,39.8798,39.8798,18200.0
2011-03-29 11:50:00,47.57,47.62,47.52,47.52,19800.0,39.8798,39.9217,39.8379,39.8379,19800.0
2011-03-29 12:00:00,47.54,47.59,47.5,47.51,33600.0,39.8547,39.8966,39.8211,39.8295,33600.0
2011-03-29 12:10:00,47.51,47.56,47.5,47.56,10600.0,39.8295,39.8714,39.8211,39.8714,10600.0
2011-03-29 12:20:00,47.56,47.57,47.45,47.45,130000.0,39.8714,39.8798,39.7792,39.7792,130000.0
2011-03-29 12:30:00,47.46,47.53,47.46,47.52,24000.0,39.7876,39.8463,39.7876,39.8379,24000.0
2011-03-29 12:40:00,47.52,47.58,47.51,47.52,19400.0,39.8379,39.8882,39.8295,39.8379,19400.0
2011-03-29 12:50:00,47.52,47.52,47.47,47.51,26800.0,39.8379,39.8379,39.796,39.8295,26800.0
2011-03-29 13:00:00,47.49,47.57,47.49,47.49,36200.0,39.8128,39.8798,39.8128,39.8128,36200.0
2011-03-29 13:10:00,47.48,47.51,47.46,47.48,146000.0,39.8044,39.8295,39.7876,39.8044,146000.0
2011-03-29 13:20:00,47.48,47.54,47.42,47.54,78200.0,39.8044,39.8547,39.7541,39.8547,78200.0
2011-03-29 13:30:00,47.53,47.53,47.44,47.44,29600.0,39.8463,39.8463,39.7708,39.7708,29600.0
2011-03-29 13:40:00,47.44,47.48,47.4,47.46,33800.0,39.7708,39.8044,39.7373,39.7876,33800.0
2011-03-29 13:50:00,47.46,47.52,47.45,47.52,11600.0,39.7876,39.8379,39.7792,39.8379,11600.0
2011-03-29 14:00:00,47.53,47.69,47.53,47.67,34000.0,39.8463,39.9804,39.8463,39.9637,34000.0
2011-03-29 14:10:00,47.69,47.69,47.63,47.63,32800.0,39.9804,39.9804,39.9301,39.9301,32800.0
2011-03-29 14:20:00,47.62,47.63,47.55,47.56,29600.0,39.9217,39.9301,39.8631,39.8714,29600.0
2011-03-29 14:30:00,47.56,47.57,47.5,47.51,24600.0,39.8714,39.8798,39.8211,39.8295,24600.0
2011-03-29 14:40:00,47.51,47.58,47.51,47.54,37800.0,39.8295,39.8882,39.8295,39.8547,37800.0
2011-03-29 14:50:00,47.54,47.55,47.49,47.5,35000.0,39.8547,39.8631,39.8128,39.8211,35000.0
2011-03-29 15:00:00,47.51,47.56,47.44,47.48,72600.0,39.8295,39.8714,39.7708,39.8044,72600.0
2011-03-29 15:10:00,47.47,47.51,47.46,47.5,69400.0,39.796,39.8295,39.7876,39.8211,69400.0
2011-03-29 15:20:00,47.51,47.58,47.5,47.56,48200.0,39.8295,39.8882,39.8211,39.8714,48200.0
2011-03-29 15:30:00,47.57,47.58,47.45,47.45,69000.0,39.8798,39.8882,39.7792,39.7792,69000.0
2011-03-29 15:40:00,47.45,47.5,47.42,47.49,108000.0,39.7792,39.8211,39.7541,39.8128,108000.0
2011-03-29 15:50:00,47.48,47.52,47.47,47.52,131800.0,39.8044,39.8379,39.796,39.8379,131800.0
2011-03-30 09:30:00,47.85,48.02,47.85,47.99,153800.0,40.1146,40.2571,40.1146,40.2319,153800.0
2011-03-30 09:40:00,47.97,48.04,47.88,47.95,32400.0,40.2152,40.2738,40.1397,40.1984,32400.0
2011-03-30 09:50:00,47.98,48.0,47.91,47.96,43400.0,40.2235,40.2403,40.1649,40.2068,43400.0
2011-03-30 10:00:00,48.01,48.01,47.88,47.88,19600.0,40.2487,40.2487,40.1397,40.1397,19600.0
2011-03-30 10:10:00,47.88,47.91,47.81,47.88,32800.0,40.1397,40.1649,40.081,40.1397,32800.0
2011-03-30 10:20:00,47.86,47.86,47.77,47.77,61600.0,40.1229,40.1229,40.0475,40.0475,61600.0
2011-03-30 10:30:00,47.77,47.83,47.76,47.81,21400.0,40.0475,40.0978,40.0391,40.081,21400.0
2011-03-30 10:40:00,47.8,47.86,47.8,47.85,35400.0,40.0726,40.1229,40.0726,40.1146,35400.0
2011-03-30 10:50:00,47.85,47.85,47.77,47.79,18800.0,40.1146,40.1146,40.0475,40.0643,18800.0
2011-03-30 11:00:00,47.78,47.82,47.74,47.81,19000.0,40.0559,40.0894,40.0223,40.081,19000.0
2011-03-30 11:10:00,47.8,47.82,47.77,47.8,10400.0,40.0726,40.0894,40.0475,40.0726,10400.0
2011-03-30 11:20:00,47.81,47.83,47.79,47.8,34600.0,40.081,40.0978,40.0643,40.0726,34600.0
2011-03-30 11:30:00,47.8,47.84,47.79,47.82,27800.0,40.0726,40.1062,40.0643,40.0894,27800.0
2011-03-30 11:40:00,47.83,47.84,47.8,47.82,24800.0,40.0978,40.1062,40.0726,40.0894,24800.0
2011-03-30 11:50:00,47.81,47.86,47.81,47.84,63600.0,40.081,40.1229,40.081,40.1062,63600.0
2011-03-30 12:00:00,47.84,47.88,47.8,47.8,31800.0,40.1062,40.1397,40.0726,40.0726,31800.0
2011-03-30 12:10:00,47.8,47.83,47.79,47.81,30200.0,40.0726,40.0978,40.0643,40.081,30200.0
2011-03-30 12:20:00,47.81,47.83,47.78,47.78,23600.0,40.081,40.0978,40.0559,40.0559,23600.0
2011-03-30 12:30:00,47.79,47.82,47.77,47.8,56000.0,40.0643,40.0894,40.0475,40.0726,56000.0
2011-03-30 12:40:00,47.8,47.82,47.79,47.8,13600.0,40.0726,40.0894,40.0643,40.0726,13600.0
2011-03-30 12:50:00,47.81,47.85,47.8,47.83,15200.0,40.081,40.1146,40.0726,40.0978,15200.0
2011-03-30 13:00:00,47.85,47.88,47.82,47.85,19800.0,40.1146,40.1397,40.0894,40.1146,19800.0
2011-03-30 13:10:00,47.84,47.88,47.84,47.87,5000.0,40.1062,40.1397,40.1062,40.1313,5000.0
2011-03-30 13:20:00,47.87,47.88,47.81,47.81,14800.0,40.1313,40.1397,40.081,40.081,14800.0
2011-03-30 13:30:00,47.81,47.82,47.76,47.8,29000.0,40.081,40.0894,40.0391,40.0726,29000.0
2011-03-30 13:40:00,47.8,47.82,47.78,47.8,62600.0,40.0726,40.0894,40.0559,40.0726,62600.0
2011-03-30 13:50:00,47.8,47.81,47.74,47.81,74000.0,40.0726,40.081,40.0223,40.081,74000.0
2011-03-30 14:00:00,47.81,47.85,47.79,47.85,47000.0,40.081,40.1146,40.0643,40.1146,47000.0
2011-03-30 14:10:00,47.85,47.85,47.8,47.8,34400.0,40.1146,40.1146,40.0726,40.0726,34400.0
2011-03-30 14:20:00,47.8,47.83,47.79,47.8,22800.0,40.0726,40.0978,40.0643,40.0726,22800.0
2011-03-30 14:30:00,47.8,47.85,47.79,47.85,29000.0,40.0726,40.1146,40.0643,40.1146,29000.0
2011-03-30 14:40:00,47.85,47.85,47.8,47.8,24600.0,40.1146,40.1146,40.0726,40.0726,24600.0
2011-03-30 14:50:00,47.8,47.83,47.79,47.82,46000.0,40.0726,40.0978,40.0643,40.0894,46000.0
2011-03-30 15:00:00,47.8,47.87,47.8,47.85,42600.0,40.0726,40.1313,40.0726,40.1146,42600.0
2011-03-30 15:10:00,47.86,47.89,47.84,47.88,67000.0,40.1229,40.1481,40.1062,40.1397,67000.0
2011-03-30 15:20:00,47.88,47.89,47.82,47.88,90400.0,40.1397,40.1481,40.0894,40.1397,90400.0
2011-03-30 15:30:00,47.86,47.99,47.85,47.95,78000.0,40.1229,40.2319,40.1146,40.1984,78000.0
2011-03-30 15:40:00,47.95,47.98,47.92,47.93,228200.0,40.1984,40.2235,40.1732,40.1816,228200.0
2011-03-30 15:50:00,47.93,47.97,47.93,47.94,288600.0,40.1816,40.2152,40.1816,40.19,288600.0
2011-03-31 09:30:00,47.91,48.02,47.81,47.92,45400.0,40.1649,40.2571,40.081,40.1732,45400.0
2011-03-31 09:40:00,47.95,48.1,47.93,47.95,43000.0,40.1984,40.3241,40.1816,40.1984,43000.0
2011-03-31 09:50:00,47.96,47.99,47.88,47.96,21000.0,40.2068,40.2319,40.1397,40.2068,21000.0
2011-03-31 10:00:00,47.94,47.99,47.89,47.98,28200.0,40.19,40.2319,40.1481,40.2235,28200.0
2011-03-31 10:10:00,47.98,47.98,47.9,47.91,30600.0,40.2235,40.2235,40.1565,40.1649,30600.0
2011-03-31 10:20:00,47.92,48.0,47.87,47.96,59400.0,40.1732,40.2403,40.1313,40.2068,59400.0
2011-03-31 10:30:00,47.96,48.02,47.95,48.01,36400.0,40.2068,40.2571,40.1984,40.2487,36400.0
2011-03-31 10:40:00,48.01,48.02,47.93,47.94,43800.0,40.2487,40.2571,40.1816,40.19,43800.0
2011-03-31 10:50:00,47.97,48.0,47.92,47.99,9400.0,40.2152,40.2403,40.1732,40.2319,9400.0
2011-03-31 11:00:00,47.99,47.99,47.92,47.96,12600.0,40.2319,40.2319,40.1732,40.2068,12600.0
2011-03-31 11:10:00,47.96,47.99,47.92,47.95,18400.0,40.2068,40.2319,40.1732,40.1984,18400.0
2011-03-31 11:20:00,47.95,47.95,47.9,47.93,18000.0,40.1984,40.1984,40.1565,40.1816,18000.0
2011-03-31 11:30:00,47.93,47.93,47.86,47.9,61600.0,40.1816,40.1816,40.1229,40.1565,61600.0
2011-03-31 11:40:00,47.9,47.92,47.86,47.9,30400.0,40.1565,40.1732,40.1229,40.1565,30400.0
2011-03-31 11:50:00,47.91,47.92,47.86,47.9,10600.0,40.1649,40.1732,40.1229,40.1565,10600.0
2011-03-31 12:00:00,47.89,47.94,47.89,47.94,15000.0,40.1481,40.19,40.1481,40.19,15000.0
2011-03-31 12:10:00,47.94,47.94,47.9,47.94,14400.0,40.19,40.19,40.1565,40.19,14400.0
2011-03-31 12:20:00,47.94,47.94,47.88,47.91,19600.0,40.19,40.19,40.1397,40.1649,19600.0
2011-03-31 12:30:00,47.91,47.91,47.87,47.9,19000.0,40.1649,40.1649,40.1313,40.1565,19000.0
2011-03-31 12:40:00,47.9,47.99,47.9,47.95,23600.0,40.1565,40.2319,40.1565,40.1984,23600.0
2011-03-31 12:50:00,47.95,47.96,47.9,47.93,28600.0,40.1984,40.2068,40.1565,40.1816,28600.0
2011-03-31 13:00:00,47.92,47.93,47.88,47.9,25000.0,40.1732,40.1816,40.1397,40.1565,25000.0
2011-03-31 13:10:00,47.91,47.91,47.87,47.88,10800.0,40.1649,40.1649,40.1313,40.1397,10800.0
2011-03-31 13:20:00,47.88,47.92,47.87,47.91,5400.0,40.1397,40.1732,40.1313,40.1649,5400.0
2011-03-31 13:30:00,47.92,47.94,47.91,47.94,7600.0,40.1732,40.19,40.1649,40.19,7600.0
2011-03-31 13:40:00,47.95,47.96,47.91,47.92,16200.0,40.1984,40.2068,40.1649,40.1732,16200.0
2011-03-31 13:50:00,47.92,47.92,47.89,47.9,109600.0,40.1732,40.1732,40.1481,40.1565,109600.0
2011-03-31 14:00:00,47.9,47.93,47.9,47.92,35200.0,40.1565,40.1816,40.1565,40.1732,35200.0
2011-03-31 14:10:00,47.92,47.93,47.9,47.9,34000.0,40.1732,40.1816,40.1565,40.1565,34000.0
2011-03-31 14:20:00,47.9,47.92,47.89,47.91,26200.0,40.1565,40.1732,40.1481,40.1649,26200.0
2011-03-31 14:30:00,47.91,47.92,47.88,47.91,35200.0,40.1649,40.1732,40.1397,40.1649,35200.0
2011-03-31 14:40:00,47.91,47.94,47.89,47.9,52400.0,40.1649,40.19,40.1481,40.1565,52400.0
2011-03-31 14:50:00,47.91,47.93,47.88,47.9,51400.0,40.1649,40.1816,40.1397,40.1565,51400.0
2011-03-31 15:00:00,47.9,47.9,47.88,47.9,45200.0,40.1565,40.1565,40.1397,40.1565,45200.0
2011-03-31 15:10:00,47.9,47.92,47.9,47.9,284000.0,40.1565,40.1732,40.1565,40.1565,284000.0
2011-03-31 15:20:00,47.9,47.92,47.88,47.9,95800.0,40.1565,40.1732,40.1397,40.1565,95800.0
2011-03-31 15:30:00,47.9,47.93,47.88,47.93,86200.0,40.1565,40.1816,40.1397,40.1816,86200.0
2011-03-31 15:40:00,47.93,47.99,47.88,47.98,236400.0,40.1816,40.2319,40.1397,40.2235,236400.0
2011-03-31 15:50:00,47.99,48.24,47.98,48.23,479200.0,40.2319,40.4415,40.2235,40.4331,479200.0
2011-04-01 09:30:00,48.37,48.45,48.0,48.08,154800.0,40.5505,40.6176,40.2403,40.3074,154800.0
2011-04-01 09:40:00,48.08,48.11,48.03,48.05,32000.0,40.3074,40.3325,40.2655,40.2822,32000.0
2011-04-01 09:50:00,48.07,48.07,47.82,47.88,91600.0,40.299,40.299,40.0894,40.1397,91600.0
2011-04-01 10:00:00,47.94,48.13,47.88,48.12,39600.0,40.19,40.3493,40.1397,40.3409,39600.0
2011-04-01 10:10:00,48.11,48.19,48.08,48.1,44600.0,40.3325,40.3996,40.3074,40.3241,44600.0
2011-04-01 10:20:00,48.13,48.17,48.11,48.15,45200.0,40.3493,40.3828,40.3325,40.3661,45200.0
2011-04-01 10:30:00,48.17,48.17,48.1,48.13,52200.0,40.3828,40.3828,40.3241,40.3493,52200.0
2011-04-01 10:40:00,48.13,48.37,48.1,48.32,26400.0,40.3493,40.5505,40.3241,40.5086,26400.0
2011-04-01 10:50:00,48.32,48.32,48.21,48.25,26600.0,40.5086,40.5086,40.4164,40.4499,26600.0
2011-04-01 11:00:00,48.26,48.27,48.1,48.13,56600.0,40.4583,40.4667,40.3241,40.3493,56600.0
2011-04-01 11:10:00,48.13,48.18,48.0,48.06,103200.0,40.3493,40.3912,40.2403,40.2906,103200.0
2011-04-01 11:20:00,48.07,48.1,48.0,48.01,39400.0,40.299,40.3241,40.2403,40.2487,39400.0
2011-04-01 11:30:00,48.01,48.08,48.01,48.06,118000.0,40.2487,40.3074,40.2487,40.2906,118000.0
2011-04-01 11:40:00,48.05,48.06,47.75,47.79,91600.0,40.2822,40.2906,40.0307,40.0643,91600.0
2011-04-01 11:50:00,47.77,47.87,47.69,47.87,81800.0,40.0475,40.1313,39.9804,40.1313,81800.0
2011-04-01 12:00:00,47.88,48.02,47.88,47.98,43400.0,40.1397,40.2571,40.1397,40.2235,43400.0
2011-04-01 12:10:00,47.98,48.01,47.97,47.98,22400.0,40.2235,40.2487,40.2152,40.2235,22400.0
2011-04-01 12:20:00,47.97,48.01,47.85,47.89,47000.0,40.2152,40.2487,40.1146,40.1481,47000.0
2011-04-01 12:30:00,47.9,47.99,47.77,47.8,51800.0,40.1565,40.2319,40.0475,40.0726,51800.0
2011-04-01 12:40:00,47.8,47.89,47.79,47.8,23800.0,40.0726,40.1481,40.0643,40.0726,23800.0
2011-04-01 12:50:00,47.83,47.92,47.83,47.87,37600.0,40.0978,40.1732,40.0978,40.1313,37600.0
2011-04-01 13:00:00,47.86,47.92,47.83,47.9,38600.0,40.1229,40.1732,40.0978,40.1565,38600.0
2011-04-01 13:10:00,47.9,47.9,47.84,47.88,27600.0,40.1565,40.1565,40.1062,40.1397,27600.0
2011-04-01 13:20:00,47.88,47.91,47.84,47.86,46800.0,40.1397,40.1649,40.1062,40.1229,46800.0
2011-04-01 13:30:00,47.87,47.91,47.85,47.87,36200.0,40.1313,40.1649,40.1146,40.1313,36200.0
2011-04-01 13:40:00,47.87,47.95,47.87,47.95,37000.0,40.1313,40.1984,40.1313,40.1984,37000.0
2011-04-01 13:50:00,47.95,48.0,47.89,47.9,33000.0,40.1984,40.2403,40.1481,40.1565,33000.0
2011-04-01 14:00:00,47.91,47.93,47.88,47.9,29800.0,40.1649,40.1816,40.1397,40.1565,29800.0
2011-04-01 14:10:00,47.91,47.92,47.84,47.88,51600.0,40.1649,40.1732,40.1062,40.1397,51600.0
2011-04-01 14:20:00,47.89,47.91,47.84,47.87,119800.0,40.1481,40.1649,40.1062,40.1313,119800.0
2011-04-01 14:30:00,47.85,47.87,47.85,47.85,29800.0,40.1146,40.1313,40.1146,40.1146,29800.0
2011-04-01 14:40:00,47.85,47.85,47.62,47.72,80200.0,40.1146,40.1146,39.9217,40.0056,80200.0
2011-04-01 14:50:00,47.72,47.85,47.71,47.85,96200.0,40.0056,40.1146,39.9972,40.1146,96200.0
2011-04-01 15:00:00,47.85,47.9,47.79,47.89,71400.0,40.1146,40.1565,40.0643,40.1481,71400.0
2011-04-01 15:10:00,47.88,47.93,47.82,47.85,296000.0,40.1397,40.1816,40.0894,40.1146,296000.0
2011-04-01 15:20:00,47.85,47.9,47.84,47.88,128400.0,40.1146,40.1565,40.1062,40.1397,128400.0
2011-04-01 15:30:00,47.88,48.0,47.88,47.99,140800.0,40.1397,40.2403,40.1397,40.2319,140800.0
2011-04-01 15:40:00,47.98,48.01,47.96,47.99,138200.0,40.2235,40.2487,40.2068,40.2319,138200.0
2011-04-01 15:50:00,47.99,47.99,47.92,47.96,132400.0,40.2319,40.2319,40.1732,40.2068,132400.0
2011-04-04 09:30:00,48.16,48.16,47.93,47.98,122800.0,40.3744,40.3744,40.1816,40.2235,122800.0
2011-04-04 09:40:00,47.99,48.05,47.92,47.99,28400.0,40.2319,40.2822,40.1732,40.2319,28400.0
2011-04-04 09:50:00,48.02,48.02,47.93,47.99,49200.0,40.2571,40.2571,40.1816,40.2319,49200.0
2011-04-04 10:00:00,47.99,48.05,47.97,47.97,60200.0,40.2319,40.2822,40.2152,40.2152,60200.0
2011-04-04 10:10:00,47.98,48.05,47.95,48.01,27200.0,40.2235,40.2822,40.1984,40.2487,27200.0
2011-04-04 10:20:00,48.01,48.01,47.92,47.94,78400.0,40.2487,40.2487,40.1732,40.19,78400.0
2011-04-04 10:30:00,47.95,47.96,47.92,47.95,47400.0,40.1984,40.2068,40.1732,40.1984,47400.0
2011-04-04 10:40:00,47.95,47.99,47.93,47.93,41800.0,40.1984,40.2319,40.1816,40.1816,41800.0
2011-04-04 10:50:00,47.94,47.99,47.9,47.97,46200.0,40.19,40.2319,40.1565,40.2152,46200.0
2011-04-04 11:00:00,47.97,47.98,47.88,47.92,34200.0,40.2152,40.2235,40.1397,40.1732,34200.0
2011-04-04 11:10:00,47.92,47.94,47.83,47.9,82800.0,40.1732,40.19,40.0978,40.1565,82800.0
2011-04-04 11:20:00,47.9,47.9,47.85,47.89,34400.0,40.1565,40.1565,40.1146,40.1481,34400.0
2011-04-04 11:30:00,47.9,47.91,47.84,47.88,62000.0,40.1565,40.1649,40.1062,40.1397,62000.0
2011-04-04 11:40:00,47.88,47.91,47.84,47.87,78400.0,40.1397,40.1649,40.1062,40.1313,78400.0
2011-04-04 11:50:00,47.87,47.91,47.85,47.88,20200.0,40.1313,40.1649,40.1146,40.1397,20200.0
2011-04-04 12:00:00,47.9,47.92,47.88,47.88,26400.0,40.1565,40.1732,40.1397,40.1397,26400.0
2011-04-04 12:10:00,47.9,47.92,47.82,47.84,66800.0,40.1565,40.1732,40.0894,40.1062,66800.0
2011-04-04 12:20:00,47.84,47.9,47.82,47.87,60200.0,40.1062,40.1565,40.0894,40.1313,60200.0
2011-04-04 12:30:00,47.87,47.88,47.85,47.87,20800.0,40.1313,40.1397,40.1146,40.1313,20800.0
2011-04-04 12:40:00,47.88,47.9,47.83,47.86,22000.0,40.1397,40.1565,40.0978,40.1229,22000.0
2011-04-04 12:50:00,47.87,47.88,47.83,47.85,34000.0,40.1313,40.1397,40.0978,40.1146,34000.0
2011-04-04 13:00:00,47.85,47.86,47.82,47.85,23200.0,40.1146,40.1229,40.0894,40.1146,23200.0
2011-04-04 13:10:00,47.85,47.88,47.84,47.87,31200.0,40.1146,40.1397,40.1062,40.1313,31200.0
2011-04-04 13:20:00,47.87,47.88,47.85,47.85,23200.0,40.1313,40.1397,40.1146,40.1146,23200.0
2011-04-04 13:30:00,47.86,47.87,47.78,47.81,51200.0,40.1229,40.1313,40.0559,40.081,51200.0
2011-04-04 13:40:00,47.8,47.85,47.77,47.79,48600.0,40.0726,40.1146,40.0475,40.0643,48600.0
2011-04-04 13:50:00,47.79,47.85,47.74,47.85,40600.0,40.0643,40.1146,40.0223,40.1146,40600.0
2011-04-04 14:00:00,47.86,47.88,47.83,47.84,68200.0,40.1229,40.1397,40.0978,40.1062,68200.0
2011-04-04 14:10:00,47.84,47.84,47.77,47.8,26800.0,40.1062,40.1062,40.0475,40.0726,26800.0
2011-04-04 14:20:00,47.8,47.88,47.79,47.82,29400.0,40.0726,40.1397,40.0643,40.0894,29400.0
2011-04-04 14:30:00,47.82,47.88,47.82,47.87,23600.0,40.0894,40.1397,40.0894,40.1313,23600.0
2011-04-04 14:40:00,47.87,47.88,47.84,47.87,33600.0,40.1313,40.1397,40.1062,40.1313,33600.0
2011-04-04 14:50:00,47.87,47.88,47.86,47.88,46200.0,40.1313,40.1397,40.1229,40.1397,46200.0
2011-04-04 15:00:00,47.88,47.88,47.85,47.87,44000.0,40.1397,40.1397,40.1146,40.1313,44000.0
2011-04-04 15:10:00,47.88,47.9,47.85,47.86,116800.0,40.1397,40.1565,40.1146,40.1229,116800.0
2011-04-04 15:20:00,47.87,47.88,47.84,47.87,104400.0,40.1313,40.1397,40.1062,40.1313,104400.0
2011-04-04 15:30:00,47.86,47.89,47.84,47.88,83200.0,40.1229,40.1481,40.1062,40.1397,83200.0
2011-04-04 15:40:00,47.88,47.89,47.79,47.79,122600.0,40.1397,40.1481,40.0643,40.0643,122600.0
2011-04-04 15:50:00,47.8,47.84,47.74,47.75,261000.0,40.0726,40.1062,40.0223,40.0307,261000.0
2011-04-05 09:30:00,47.6,47.77,47.46,47.66,70600.0,39.905,40.0475,39.7876,39.9553,70600.0
2011-04-05 09:40:00,47.7,47.75,47.66,47.74,39800.0,39.9888,40.0307,39.9553,40.0223,39800.0
2011-04-05 09:50:00,47.74,47.75,47.67,47.72,42800.0,40.0223,40.0307,39.9637,40.0056,42800.0
2011-04-05 10:00:00,47.68,47.68,47.57,47.63,31800.0,39.972,39.972,39.8798,39.9301,31800.0
2011-04-05 10:10:00,47.64,47.66,47.59,47.65,75800.0,39.9385,39.9553,39.8966,39.9469,75800.0
2011-04-05 10:20:00,47.66,47.73,47.65,47.7,85200.0,39.9553,40.014,39.9469,39.9888,85200.0
2011-04-05 10:30:00,47.7,47.73,47.68,47.71,58800.0,39.9888,40.014,39.972,39.9972,58800.0
2011-04-05 10:40:00,47.71,47.73,47.7,47.72,49200.0,39.9972,40.014,39.9888,40.0056,49200.0
2011-04-05 10:50:00,47.72,47.76,47.7,47.74,112000.0,40.0056,40.0391,39.9888,40.0223,112000.0
2011-04-05 11:00:00,47.74,47.77,47.73,47.75,33000.0,40.0223,40.0475,40.014,40.0307,33000.0
2011-04-05 11:10:00,47.75,47.79,47.7,47.77,94400.0,40.0307,40.0643,39.9888,40.0475,94400.0
2011-04-05 11:20:00,47.76,47.78,47.71,47.77,40000.0,40.0391,40.0559,39.9972,40.0475,40000.0
2011-04-05 11:30:00,47.77,47.78,47.7,47.75,45400.0,40.0475,40.0559,39.9888,40.0307,45400.0
2011-04-05 11:40:00,47.76,47.77,47.71,47.72,34000.0,40.0391,40.0475,39.9972,40.0056,34000.0
2011-04-05 11:50:00,47.72,47.78,47.71,47.77,40400.0,40.0056,40.0559,39.9972,40.0475,40400.0
2011-04-05 12:00:00,47.77,47.77,47.74,47.75,26000.0,40.0475,40.0475,40.0223,40.0307,26000.0
2011-04-05 12:10:00,47.74,47.77,47.71,47.74,40800.0,40.0223,40.0475,39.9972,40.0223,40800.0
2011-04-05 12:20:00,47.76,47.77,47.71,47.76,29200.0,40.0391,40.0475,39.9972,40.0391,29200.0
2011-04-05 12:30:00,47.76,47.77,47.74,47.74,35600.0,40.0391,40.0475,40.0223,40.0223,35600.0
2011-04-05 12:40:00,47.73,47.76,47.72,47.76,29000.0,40.014,40.0391,40.0056,40.0391,29000.0
2011-04-05 12:50:00,47.76,47.76,47.74,47.76,29600.0,40.0391,40.0391,40.0223,40.0391,29600.0
2011-04-05 13:00:00,47.76,47.77,47.74,47.76,36600.0,40.0391,40.0475,40.0223,40.0391,36600.0
2011-04-05 13:10:00,47.76,47.76,47.71,47.74,47000.0,40.0391,40.0391,39.9972,40.0223,47000.0
2011-04-05 13:20:00,47.74,47.76,47.74,47.74,32400.0,40.0223,40.0391,40.0223,40.0223,32400.0
2011-04-05 13:30:00,47.75,47.76,47.74,47.75,28200.0,40.0307,40.0391,40.0223,40.0307,28200.0
2011-04-05 13:40:00,47.74,47.76,47.73,47.73,38000.0,40.0223,40.0391,40.014,40.014,38000.0
2011-04-05 13:50:00,47.73,47.75,47.73,47.73,18600.0,40.014,40.0307,40.014,40.014,18600.0
2011-04-05 14:00:00,47.74,47.74,47.62,47.65,52200.0,40.0223,40.0223,39.9217,39.9469,52200.0
2011-04-05 14:10:00,47.65,47.66,47.63,47.65,48600.0,39.9469,39.9553,39.9301,39.9469,48600.0
2011-04-05 14:20:00,47.65,47.74,47.65,47.72,40600.0,39.9469,40.0223,39.9469,40.0056,40600.0
2011-04-05 14:30:00,47.73,47.75,47.62,47.62,58000.0,40.014,40.0307,39.9217,39.9217,58000.0
2011-04-05 14:40:00,47.62,47.65,47.59,47.64,39800.0,39.9217,39.9469,39.8966,39.9385,39800.0
2011-04-05 14:50:00,47.63,47.65,47.59,47.62,55200.0,39.9301,39.9469,39.8966,39.9217,55200.0
2011-04-05 15:00:00,47.62,47.66,47.59,47.59,75000.0,39.9217,39.9553,39.8966,39.8966,75000.0
2011-04-05 15:10:00,47.6,47.63,47.57,47.61,81800.0,39.905,39.9301,39.8798,39.9134,81800.0
2011-04-05 15:20:00,47.62,47.63,47.56,47.57,137800.0,39.9217,39.9301,39.8714,39.8798,137800.0
2011-04-05 15:30:00,47.57,47.67,47.56,47.67,125000.0,39.8798,39.9637,39.8714,39.9637,125000.0
2011-04-05 15:40:00,47.67,47.68,47.63,47.66,164400.0,39.9637,39.972,39.9301,39.9553,164400.0
2011-04-05 15:50:00,47.65,47.67,47.59,47.62,173200.0,39.9469,39.9637,39.8966,39.9217,173200.0
2011-04-06 09:30:00,47.83,47.9,47.72,47.8,51400.0,40.0978,40.1565,40.0056,40.0726,51400.0
2011-04-06 09:40:00,47.83,47.92,47.8,47.89,17600.0,40.0978,40.1732,40.0726,40.1481,17600.0
2011-04-06 09:50:00,47.98,48.05,47.81,47.87,38000.0,40.2235,40.2822,40.081,40.1313,38000.0
2011-04-06 10:00:00,47.86,47.87,47.79,47.84,9000.0,40.1229,40.1313,40.0643,40.1062,9000.0
2011-04-06 10:10:00,47.84,47.88,47.68,47.74,20000.0,40.1062,40.1397,39.972,40.0223,20000.0
2011-04-06 10:20:00,47.75,47.75,47.6,47.7,14800.0,40.0307,40.0307,39.905,39.9888,14800.0
2011-04-06 10:30:00,47.69,47.76,47.68,47.75,25400.0,39.9804,40.0391,39.972,40.0307,25400.0
2011-04-06 10:40:00,47.77,47.81,47.76,47.77,25200.0,40.0475,40.081,40.0391,40.0475,25200.0
2011-04-06 10:50:00,47.77,47.79,47.7,47.76,19400.0,40.0475,40.0643,39.9888,40.0391,19400.0
2011-04-06 11:00:00,47.76,47.76,47.63,47.65,22400.0,40.0391,40.0391,39.9301,39.9469,22400.0
2011-04-06 11:10:00,47.63,47.65,47.47,47.61,44200.0,39.9301,39.9469,39.796,39.9134,44200.0
2011-04-06 11:20:00,47.6,47.6,47.51,47.54,28000.0,39.905,39.905,39.8295,39.8547,28000.0
2011-04-06 11:30:00,47.55,47.56,47.47,47.49,36400.0,39.8631,39.8714,39.796,39.8128,36400.0
2011-04-06 11:40:00,47.51,47.53,47.49,47.51,24600.0,39.8295,39.8463,39.8128,39.8295,24600.0
2011-04-06 11:50:00,47.51,47.52,47.49,47.49,28200.0,39.8295,39.8379,39.8128,39.8128,28200.0
2011-04-06 12:00:00,47.48,47.51,47.42,47.5,69800.0,39.8044,39.8295,39.7541,39.8211,69800.0
2011-04-06 12:10:00,47.5,47.51,47.47,47.5,24600.0,39.8211,39.8295,39.796,39.8211,24600.0
2011-04-06 12:20:00,47.5,47.51,47.46,47.47,23600.0,39.8211,39.8295,39.7876,39.796,23600.0
2011-04-06 12:30:00,47.47,47.49,47.45,47.49,14600.0,39.796,39.8128,39.7792,39.8128,14600.0
2011-04-06 12:40:00,47.49,47.52,47.49,47.52,16600.0,39.8128,39.8379,39.8128,39.8379,16600.0
2011-04-06 12:50:00,47.52,47.52,47.49,47.51,49000.0,39.8379,39.8379,39.8128,39.8295,49000.0
2011-04-06 13:00:00,47.5,47.51,47.48,47.48,19400.0,39.8211,39.8295,39.8044,39.8044,19400.0
2011-04-06 13:10:00,47.5,47.51,47.49,47.5,29200.0,39.8211,39.8295,39.8128,39.8211,29200.0
2011-04-06 13:20:00,47.49,47.54,47.49,47.52,35800.0,39.8128,39.8547,39.8128,39.8379,35800.0
2011-04-06 13:30:00,47.53,47.55,47.51,47.53,22800.0,39.8463,39.8631,39.8295,39.8463,22800.0
2011-04-06 13:40:00,47.53,47.56,47.49,47.51,41400.0,39.8463,39.8714,39.8128,39.8295,41400.0
2011-04-06 13:50:00,47.51,47.51,47.5,47.51,18800.0,39.8295,39.8295,39.8211,39.8295,18800.0
2011-04-06 14:00:00,47.5,47.51,47.49,47.51,41800.0,39.8211,39.8295,39.8128,39.8295,41800.0
2011-04-06 14:10:00,47.5,47.56,47.49,47.51,36200.0,39.8211,39.8714,39.8128,39.8295,36200.0
2011-04-06 14:20:00,47.51,47.53,47.49,47.51,36200.0,39.8295,39.8463,39.8128,39.8295,36200.0
2011-04-06 14:30:00,47.51,47.52,47.49,47.5,50800.0,39.8295,39.8379,39.8128,39.8211,50800.0
2011-04-06 14:40:00,47.49,47.52,47.49,47.51,52600.0,39.8128,39.8379,39.8128,39.8295,52600.0
2011-04-06 14:50:00,47.5,47.52,47.49,47.51,93400.0,39.8211,39.8379,39.8128,39.8295,93400.0
2011-04-06 15:00:00,47.51,47.52,47.48,47.5,60800.0,39.8295,39.8379,39.8044,39.8211,60800.0
2011-04-06 15:10:00,47.5,47.52,47.49,47.5,71800.0,39.8211,39.8379,39.8128,39.8211,71800.0
2011-04-06 15:20:00,47.51,47.52,47.49,47.5,74200.0,39.8295,39.8379,39.8128,39.8211,74200.0
2011-04-06 15:30:00,47.51,47.56,47.51,47.53,50200.0,39.8295,39.8714,39.8295,39.8463,50200.0
2011-04-06 15:40:00,47.53,47.56,47.51,47.52,77400.0,39.8463,39.8714,39.8295,39.8379,77400.0
2011-04-06 15:50:00,47.52,47.52,47.48,47.48,82400.0,39.8379,39.8379,39.8044,39.8044,82400.0
2011-04-07 09:30:00,47.5,47.5,47.12,47.38,51400.0,39.8211,39.8211,39.5026,39.7205,51400.0
2011-04-07 09:40:00,47.37,47.38,47.21,47.28,32600.0,39.7122,39.7205,39.578,39.6367,32600.0
2011-04-07 09:50:00,47.29,47.51,47.29,47.47,21600.0,39.6451,39.8295,39.6451,39.796,21600.0
2011-04-07 10:00:00,47.47,47.54,47.46,47.54,23800.0,39.796,39.8547,39.7876,39.8547,23800.0
2011-04-07 10:10:00,47.56,47.56,47.48,47.51,7800.0,39.8714,39.8714,39.8044,39.8295,7800.0
2011-04-07 10:20:00,47.54,47.59,47.38,47.38,106600.0,39.8547,39.8966,39.7205,39.7205,106600.0
2011-04-07 10:30:00,47.35,47.39,47.23,47.3,20800.0,39.6954,39.7289,39.5948,39.6535,20800.0
2011-04-07 10:40:00,47.27,47.27,47.04,47.1,38800.0,39.6283,39.6283,39.4355,39.4858,38800.0
2011-04-07 10:50:00,47.08,47.13,47.02,47.12,51000.0,39.469,39.511,39.4187,39.5026,51000.0
2011-04-07 11:00:00,47.13,47.17,47.12,47.16,43600.0,39.511,39.5445,39.5026,39.5361,43600.0
2011-04-07 11:10:00,47.16,47.18,47.13,47.16,139800.0,39.5361,39.5529,39.511,39.5361,139800.0
2011-04-07 11:20:00,47.15,47.24,47.13,47.23,73600.0,39.5277,39.6032,39.511,39.5948,73600.0
2011-04-07 11:30:00,47.24,47.24,47.13,47.2,99200.0,39.6032,39.6032,39.511,39.5696,99200.0
2011-04-07 11:40:00,47.2,47.27,47.13,47.17,63600.0,39.5696,39.6283,39.511,39.5445,63600.0
2011-04-07 11:50:00,47.17,47.34,47.17,47.31,77000.0,39.5445,39.687,39.5445,39.6619,77000.0
2011-04-07 12:00:00,47.31,47.37,47.26,47.33,36400.0,39.6619,39.7122,39.6199,39.6786,36400.0
2011-04-07 12:10:00,47.32,47.47,47.29,47.43,40600.0,39.6702,39.796,39.6451,39.7625,40600.0
2011-04-07 12:20:00,47.44,47.46,47.41,47.43,28800.0,39.7708,39.7876,39.7457,39.7625,28800.0
2011-04-07 12:30:00,47.43,47.52,47.4,47.52,21600.0,39.7625,39.8379,39.7373,39.8379,21600.0
2011-04-07 12:40:00,47.53,47.55,47.52,47.55,20400.0,39.8463,39.8631,39.8379,39.8631,20400.0
2011-04-07 12:50:00,47.55,47.57,47.54,47.56,25600.0,39.8631,39.8798,39.8547,39.8714,25600.0
2011-04-07 13:00:00,47.56,47.63,47.54,47.62,18600.0,39.8714,39.9301,39.8547,39.9217,18600.0
2011-04-07 13:10:00,47.62,47.62,47.49,47.51,46200.0,39.9217,39.9217,39.8128,39.8295,46200.0
2011-04-07 13:20:00,47.51,47.54,47.5,47.5,68400.0,39.8295,39.8547,39.8211,39.8211,68400.0
2011-04-07 13:30:00,47.5,47.56,47.49,47.53,64200.0,39.8211,39.8714,39.8128,39.8463,64200.0
2011-04-07 13:40:00,47.52,47.53,47.5,47.51,92200.0,39.8379,39.8463,39.8211,39.8295,92200.0
2011-04-07 13:50:00,47.52,47.54,47.47,47.48,86200.0,39.8379,39.8547,39.796,39.8044,86200.0
2011-04-07 14:00:00,47.49,47.52,47.43,47.49,58000.0,39.8128,39.8379,39.7625,39.8128,58000.0
2011-04-07 14:10:00,47.48,47.56,47.45,47.56,85800.0,39.8044,39.8714,39.7792,39.8714,85800.0
2011-04-07 14:20:00,47.54,47.57,47.49,47.5,47000.0,39.8547,39.8798,39.8128,39.8211,47000.0
2011-04-07 14:30:00,47.5,47.57,47.5,47.52,63000.0,39.8211,39.8798,39.8211,39.8379,63000.0
2011-04-07 14:40:00,47.51,47.54,47.51,47.52,55600.0,39.8295,39.8547,39.8295,39.8379,55600.0
2011-04-07 14:50:00,47.52,47.59,47.51,47.58,67800.0,39.8379,39.8966,39.8295,39.8882,67800.0
2011-04-07 15:00:00,47.58,47.65,47.55,47.65,87200.0,39.8882,39.9469,39.8631,39.9469,87200.0
2011-04-07 15:10:00,47.65,47.77,47.63,47.76,88000.0,39.9469,40.0475,39.9301,40.0391,88000.0
2011-04-07 15:20:00,47.76,47.95,47.76,47.94,158200.0,40.0391,40.1984,40.0391,40.19,158200.0
2011-04-07 15:30:00,47.93,48.03,47.84,48.01,145000.0,40.1816,40.2655,40.1062,40.2487,145000.0
2011-04-07 15:40:00,47.99,48.13,47.99,48.07,237600.0,40.2319,40.3493,40.2319,40.299,237600.0
2011-04-07 15:50:00,48.07,48.12,48.01,48.03,254200.0,40.299,40.3409,40.2487,40.2655,254200.0
2011-04-08 09:30:00,48.3,48.37,47.82,47.82,76800.0,40.4918,40.5505,40.0894,40.0894,76800.0
2011-04-08 09:40:00,47.89,48.07,47.69,47.79,30800.0,40.1481,40.299,39.9804,40.0643,30800.0
2011-04-08 09:50:00,47.8,47.82,47.6,47.66,31000.0,40.0726,40.0894,39.905,39.9553,31000.0
2011-04-08 10:00:00,47.67,47.67,47.51,47.51,36600.0,39.9637,39.9637,39.8295,39.8295,36600.0
2011-04-08 10:10:00,47.51,47.64,47.51,47.59,24000.0,39.8295,39.9385,39.8295,39.8966,24000.0
2011-04-08 10:20:00,47.57,47.67,47.54,47.64,20200.0,39.8798,39.9637,39.8547,39.9385,20200.0
2011-04-08 10:30:00,47.61,47.68,47.6,47.67,18000.0,39.9134,39.972,39.905,39.9637,18000.0
2011-04-08 10:40:00,47.67,47.71,47.6,47.67,23000.0,39.9637,39.9972,39.905,39.9637,23000.0
2011-04-08 10:50:00,47.67,47.67,47.51,47.54,56200.0,39.9637,39.9637,39.8295,39.8547,56200.0
2011-04-08 11:00:00,47.55,47.55,47.44,47.52,58000.0,39.8631,39.8631,39.7708,39.8379,58000.0
2011-04-08 11:10:00,47.52,47.58,47.49,47.58,24400.0,39.8379,39.8882,39.8128,39.8882,24400.0
2011-04-08 11:20:00,47.58,47.63,47.51,47.55,54600.0,39.8882,39.9301,39.8295,39.8631,54600.0
2011-04-08 11:30:00,47.55,47.64,47.52,47.6,24000.0,39.8631,39.9385,39.8379,39.905,24000.0
2011-04-08 11:40:00,47.58,47.6,47.52,47.6,15000.0,39.8882,39.905,39.8379,39.905,15000.0
2011-04-08 11:50:00,47.6,47.76,47.6,47.74,40000.0,39.905,40.0391,39.905,40.0223,40000.0
2011-04-08 12:00:00,47.73,47.85,47.72,47.77,44400.0,40.014,40.1146,40.0056,40.0475,44400.0
2011-04-08 12:10:00,47.76,47.93,47.72,47.92,30600.0,40.0391,40.1816,40.0056,40.1732,30600.0
2011-04-08 12:20:00,47.93,48.0,47.92,47.98,49400.0,40.1816,40.2403,40.1732,40.2235,49400.0
2011-04-08 12:30:00,47.97,48.02,47.96,47.98,23600.0,40.2152,40.2571,40.2068,40.2235,23600.0
2011-04-08 12:40:00,47.98,48.04,47.96,48.02,22400.0,40.2235,40.2738,40.2068,40.2571,22400.0
2011-04-08 12:50:00,48.01,48.03,47.83,47.88,32000.0,40.2487,40.2655,40.0978,40.1397,32000.0
2011-04-08 13:00:00,47.88,47.94,47.85,47.92,28000.0,40.1397,40.19,40.1146,40.1732,28000.0
2011-04-08 13:10:00,47.92,47.94,47.82,47.83,20000.0,40.1732,40.19,40.0894,40.0978,20000.0
2011-04-08 13:20:00,47.83,47.84,47.75,47.82,25400.0,40.0978,40.1062,40.0307,40.0894,25400.0
2011-04-08 13:30:00,47.82,47.82,47.78,47.8,23000.0,40.0894,40.0894,40.0559,40.0726,23000.0
2011-04-08 13:40:00,47.81,47.85,47.77,47.84,21600.0,40.081,40.1146,40.0475,40.1062,21600.0
2011-04-08 13:50:00,47.84,47.92,47.84,47.89,20200.0,40.1062,40.1732,40.1062,40.1481,20200.0
2011-04-08 14:00:00,47.9,47.92,47.8,47.8,13400.0,40.1565,40.1732,40.0726,40.0726,13400.0
2011-04-08 14:10:00,47.8,47.81,47.65,47.68,55800.0,40.0726,40.081,39.9469,39.972,55800.0
2011-04-08 14:20:00,47.68,47.68,47.59,47.62,34200.0,39.972,39.972,39.8966,39.9217,34200.0
2011-04-08 14:30:00,47.6,47.63,47.46,47.53,57800.0,39.905,39.9301,39.7876,39.8463,57800.0
2011-04-08 14:40:00,47.54,47.54,47.43,47.45,36800.0,39.8547,39.8547,39.7625,39.7792,36800.0
2011-04-08 14:50:00,47.45,47.49,47.38,47.43,49800.0,39.7792,39.8128,39.7205,39.7625,49800.0
2011-04-08 15:00:00,47.43,47.51,47.37,47.48,59000.0,39.7625,39.8295,39.7122,39.8044,59000.0
2011-04-08 15:10:00,47.49,47.52,47.47,47.52,38400.0,39.8128,39.8379,39.796,39.8379,38400.0
2011-04-08 15:20:00,47.52,47.52,47.4,47.48,64400.0,39.8379,39.8379,39.7373,39.8044,64400.0
2011-04-08 15:30:00,47.47,47.52,47.45,47.49,45400.0,39.796,39.8379,39.7792,39.8128,45400.0
2011-04-08 15:40:00,47.49,47.6,47.48,47.52,70000.0,39.8128,39.905,39.8044,39.8379,70000.0
2011-04-08 15:50:00,47.51,47.58,47.49,47.53,84200.0,39.8295,39.8882,39.8128,39.8463,84200.0
2011-04-11 09:30:00,47.64,47.77,47.44,47.48,49400.0,39.9385,40.0475,39.7708,39.8044,49400.0
2011-04-11 09:40:00,47.48,47.74,47.44,47.73,15400.0,39.8044,40.0223,39.7708,40.014,15400.0
2011-04-11 09:50:00,47.73,47.73,47.53,47.57,18000.0,40.014,40.014,39.8463,39.8798,18000.0
2011-04-11 10:00:00,47.6,47.7,47.6,47.64,30000.0,39.905,39.9888,39.905,39.9385,30000.0
2011-04-11 10:10:00,47.64,47.77,47.6,47.72,28200.0,39.9385,40.0475,39.905,40.0056,28200.0
2011-04-11 10:20:00,47.7,47.73,47.62,47.65,25800.0,39.9888,40.014,39.9217,39.9469,25800.0
2011-04-11 10:30:00,47.65,47.7,47.63,47.7,10800.0,39.9469,39.9888,39.9301,39.9888,10800.0
2011-04-11 10:40:00,47.69,47.7,47.65,47.67,13400.0,39.9804,39.9888,39.9469,39.9637,13400.0
2011-04-11 10:50:00,47.67,47.71,47.66,47.7,5800.0,39.9637,39.9972,39.9553,39.9888,5800.0
2011-04-11 11:00:00,47.7,47.74,47.68,47.72,6400.0,39.9888,40.0223,39.972,40.0056,6400.0
2011-04-11 11:10:00,47.72,47.84,47.65,47.79,33400.0,40.0056,40.1062,39.9469,40.0643,33400.0
2011-04-11 11:20:00,47.82,47.82,47.7,47.72,13800.0,40.0894,40.0894,39.9888,40.0056,13800.0
2011-04-11 11:30:00,47.72,47.74,47.68,47.68,12200.0,40.0056,40.0223,39.972,39.972,12200.0
2011-04-11 11:40:00,47.67,47.69,47.66,47.66,3400.0,39.9637,39.9804,39.9553,39.9553,3400.0
2011-04-11 11:50:00,47.66,47.66,47.58,47.58,7600.0,39.9553,39.9553,39.8882,39.8882,7600.0
2011-04-11 12:00:00,47.58,47.65,47.56,47.59,13400.0,39.8882,39.9469,39.8714,39.8966,13400.0
2011-04-11 12:10:00,47.55,47.59,47.55,47.59,3800.0,39.8631,39.8966,39.8631,39.8966,3800.0
2011-04-11 12:20:00,47.58,47.6,47.55,47.55,5200.0,39.8882,39.905,39.8631,39.8631,5200.0
2011-04-11 12:30:00,47.55,47.55,47.42,47.48,9800.0,39.8631,39.8631,39.7541,39.8044,9800.0
2011-04-11 12:40:00,47.47,47.47,47.34,47.37,12200.0,39.796,39.796,39.687,39.7122,12200.0
2011-04-11 12:50:00,47.38,47.4,47.31,47.31,11400.0,39.7205,39.7373,39.6619,39.6619,11400.0
2011-04-11 13:00:00,47.31,47.38,47.31,47.37,17800.0,39.6619,39.7205,39.6619,39.7122,17800.0
2011-04-11 13:10:00,47.38,47.44,47.37,47.39,13800.0,39.7205,39.7708,39.7122,39.7289,13800.0
2011-04-11 13:20:00,47.41,47.47,47.38,47.47,18600.0,39.7457,39.796,39.7205,39.796,18600.0
2011-04-11 13:30:00,47.47,47.49,47.4,47.4,18600.0,39.796,39.8128,39.7373,39.7373,18600.0
2011-04-11 13:40:00,47.43,47.48,47.42,47.43,15800.0,39.7625,39.8044,39.7541,39.7625,15800.0
2011-04-11 13:50:00,47.4,47.49,47.4,47.47,16200.0,39.7373,39.8128,39.7373,39.796,16200.0
2011-04-11 14:00:00,47.49,47.58,47.43,47.58,22000.0,39.8128,39.8882,39.7625,39.8882,22000.0
2011-04-11 14:10:00,47.56,47.59,47.52,47.52,17200.0,39.8714,39.8966,39.8379,39.8379,17200.0
2011-04-11 14:20:00,47.54,47.54,47.5,47.53,7800.0,39.8547,39.8547,39.8211,39.8463,7800.0
2011-04-11 14:30:00,47.52,47.55,47.44,47.44,26800.0,39.8379,39.8631,39.7708,39.7708,26800.0
2011-04-11 14:40:00,47.44,47.48,47.43,47.46,25800.0,39.7708,39.8044,39.7625,39.7876,25800.0
2011-04-11 14:50:00,47.47,47.52,47.45,47.49,34800.0,39.796,39.8379,39.7792,39.8128,34800.0
2011-04-11 15:00:00,47.48,47.48,47.38,47.43,30800.0,39.8044,39.8044,39.7205,39.7625,30800.0
2011-04-11 15:10:00,47.42,47.48,47.37,47.41,35000.0,39.7541,39.8044,39.7122,39.7457,35000.0
2011-04-11 15:20:00,47.43,47.47,47.42,47.43,27600.0,39.7625,39.796,39.7541,39.7625,27600.0
2011-04-11 15:30:00,47.44,47.49,47.43,47.47,44200.0,39.7708,39.8128,39.7625,39.796,44200.0
2011-04-11 15:40:00,47.48,47.5,47.45,47.47,84000.0,39.8044,39.8211,39.7792,39.796,84000.0
2011-04-11 15:50:00,47.47,47.51,47.4,47.49,186200.0,39.796,39.8295,39.7373,39.8128,186200.0
2011-04-12 09:30:00,47.31,47.65,47.31,47.65,57400.0,39.6619,39.9469,39.6619,39.9469,57400.0
2011-04-12 09:40:00,47.68,47.74,47.63,47.67,28400.0,39.972,40.0223,39.9301,39.9637,28400.0
2011-04-12 09:50:00,47.66,47.67,47.38,47.38,17200.0,39.9553,39.9637,39.7205,39.7205,17200.0
2011-04-12 10:00:00,47.41,47.49,47.39,47.42,20000.0,39.7457,39.8128,39.7289,39.7541,20000.0
2011-04-12 10:10:00,47.4,47.4,47.18,47.18,23600.0,39.7373,39.7373,39.5529,39.5529,23600.0
2011-04-12 10:20:00,47.17,47.21,47.05,47.21,30000.0,39.5445,39.578,39.4439,39.578,30000.0
2011-04-12 10:30:00,47.24,47.35,47.17,47.2,24400.0,39.6032,39.6954,39.5445,39.5696,24400.0
2011-04-12 10:40:00,47.21,47.22,47.16,47.17,18400.0,39.578,39.5864,39.5361,39.5445,18400.0
2011-04-12 10:50:00,47.18,47.19,47.05,47.07,35000.0,39.5529,39.5613,39.4439,39.4607,35000.0
2011-04-12 11:00:00,47.08,47.21,47.06,47.2,31800.0,39.469,39.578,39.4523,39.5696,31800.0
2011-04-12 11:10:00,47.2,47.24,46.97,47.1,93200.0,39.5696,39.6032,39.3768,39.4858,93200.0
2011-04-12 11:20:00,47.1,47.29,47.08,47.26,25400.0,39.4858,39.6451,39.469,39.6199,25400.0
2011-04-12 11:30:00,47.3,47.47,47.29,47.43,24000.0,39.6535,39.796,39.6451,39.7625,24000.0
2011-04-12 11:40:00,47.45,47.51,47.44,47.51,19400.0,39.7792,39.8295,39.7708,39.8295,19400.0
2011-04-12 11:50:00,47.52,47.52,47.41,47.46,20600.0,39.8379,39.8379,39.7457,39.7876,20600.0
2011-04-12 12:00:00,47.46,47.52,47.45,47.51,27400.0,39.7876,39.8379,39.7792,39.8295,27400.0
2011-04-12 12:10:00,47.52,47.52,47.45,47.47,39400.0,39.8379,39.8379,39.7792,39.796,39400.0
2011-04-12 12:20:00,47.47,47.55,47.45,47.55,21400.0,39.796,39.8631,39.7792,39.8631,21400.0
2011-04-12 12:30:00,47.55,47.57,47.47,47.48,29200.0,39.8631,39.8798,39.796,39.8044,29200.0
2011-04-12 12:40:00,47.49,47.62,47.48,47.54,23000.0,39.8128,39.9217,39.8044,39.8547,23000.0
2011-04-12 12:50:00,47.53,47.54,47.45,47.45,8400.0,39.8463,39.8547,39.7792,39.7792,8400.0
2011-04-12 13:00:00,47.45,47.51,47.4,47.45,19000.0,39.7792,39.8295,39.7373,39.7792,19000.0
2011-04-12 13:10:00,47.45,47.46,47.35,47.35,24000.0,39.7792,39.7876,39.6954,39.6954,24000.0
2011-04-12 13:20:00,47.35,47.41,47.33,47.41,17000.0,39.6954,39.7457,39.6786,39.7457,17000.0
2011-04-12 13:30:00,47.41,47.41,47.31,47.35,27000.0,39.7457,39.7457,39.6619,39.6954,27000.0
2011-04-12 13:40:00,47.34,47.36,47.29,47.34,13800.0,39.687,39.7038,39.6451,39.687,13800.0
2011-04-12 13:50:00,47.35,47.38,47.34,47.35,18200.0,39.6954,39.7205,39.687,39.6954,18200.0
2011-04-12 14:00:00,47.32,47.45,47.32,47.43,25200.0,39.6702,39.7792,39.6702,39.7625,25200.0
2011-04-12 14:10:00,47.42,47.49,47.42,47.43,23000.0,39.7541,39.8128,39.7541,39.7625,23000.0
2011-04-12 14:20:00,47.43,47.48,47.43,47.46,17600.0,39.7625,39.8044,39.7625,39.7876,17600.0
2011-04-12 14:30:00,47.47,47.49,47.41,47.41,23800.0,39.796,39.8128,39.7457,39.7457,23800.0
2011-04-12 14:40:00,47.43,47.48,47.42,47.42,19600.0,39.7625,39.8044,39.7541,39.7541,19600.0
2011-04-12 14:50:00,47.42,47.42,47.35,47.35,18600.0,39.7541,39.7541,39.6954,39.6954,18600.0
2011-04-12 15:00:00,47.35,47.35,47.3,47.31,33000.0,39.6954,39.6954,39.6535,39.6619,33000.0
2011-04-12 15:10:00,47.31,47.32,47.28,47.28,35200.0,39.6619,39.6702,39.6367,39.6367,35200.0
2011-04-12 15:20:00,47.28,47.29,47.15,47.17,59000.0,39.6367,39.6451,39.5277,39.5445,59000.0
2011-04-12 15:30:00,47.18,47.23,47.16,47.22,28400.0,39.5529,39.5948,39.5361,39.5864,28400.0
2011-04-12 15:40:00,47.22,47.27,47.21,47.26,45600.0,39.5864,39.6283,39.578,39.6199,45600.0
2011-04-12 15:50:00,47.26,47.3,47.22,47.24,78400.0,39.6199,39.6535,39.5864,39.6032,78400.0
2011-04-13 09:30:00,47.49,47.49,47.15,47.39,48400.0,39.8128,39.8128,39.5277,39.7289,48400.0
2011-04-13 09:40:00,47.4,47.4,47.31,47.37,45800.0,39.7373,39.7373,39.6619,39.7122,45800.0
2011-04-13 09:50:00,47.38,47.55,47.38,47.51,24600.0,39.7205,39.8631,39.7205,39.8295,24600.0
2011-04-13 10:00:00,47.52,47.6,47.49,47.57,26600.0,39.8379,39.905,39.8128,39.8798,26600.0
2011-04-13 10:10:00,47.57,47.62,47.54,47.56,108000.0,39.8798,39.9217,39.8547,39.8714,108000.0
2011-04-13 10:20:00,47.56,47.62,47.5,47.62,39600.0,39.8714,39.9217,39.8211,39.9217,39600.0
2011-04-13 10:30:00,47.61,47.63,47.53,47.6,17200.0,39.9134,39.9301,39.8463,39.905,17200.0
2011-04-13 10:40:00,47.6,47.64,47.52,47.59,26000.0,39.905,39.9385,39.8379,39.8966,26000.0
2011-04-13 10:50:00,47.64,47.66,47.6,47.66,35200.0,39.9385,39.9553,39.905,39.9553,35200.0
2011-04-13 11:00:00,47.66,47.7,47.63,47.68,38600.0,39.9553,39.9888,39.9301,39.972,38600.0
2011-04-13 11:10:00,47.69,47.74,47.64,47.72,41600.0,39.9804,40.0223,39.9385,40.0056,41600.0
2011-04-13 11:20:00,47.7,47.74,47.63,47.63,35800.0,39.9888,40.0223,39.9301,39.9301,35800.0
2011-04-13 11:30:00,47.64,47.65,47.56,47.59,16600.0,39.9385,39.9469,39.8714,39.8966,16600.0
2011-04-13 11:40:00,47.62,47.64,47.58,47.6,16400.0,39.9217,39.9385,39.8882,39.905,16400.0
2011-04-13 11:50:00,47.64,47.76,47.62,47.62,47200.0,39.9385,40.0391,39.9217,39.9217,47200.0
2011-04-13 12:00:00,47.61,47.68,47.6,47.63,63400.0,39.9134,39.972,39.905,39.9301,63400.0
2011-04-13 12:10:00,47.63,47.66,47.56,47.63,39600.0,39.9301,39.9553,39.8714,39.9301,39600.0
2011-04-13 12:20:00,47.63,47.7,47.62,47.69,26800.0,39.9301,39.9888,39.9217,39.9804,26800.0
2011-04-13 12:30:00,47.68,47.69,47.58,47.61,24200.0,39.972,39.9804,39.8882,39.9134,24200.0
2011-04-13 12:40:00,47.61,47.63,47.58,47.58,26600.0,39.9134,39.9301,39.8882,39.8882,26600.0
2011-04-13 12:50:00,47.59,47.71,47.55,47.71,80800.0,39.8966,39.9972,39.8631,39.9972,80800.0
2011-04-13 13:00:00,47.7,47.81,47.68,47.8,34000.0,39.9888,40.081,39.972,40.0726,34000.0
2011-04-13 13:10:00,47.79,47.8,47.72,47.74,9600.0,40.0643,40.0726,40.0056,40.0223,9600.0
2011-04-13 13:20:00,47.74,47.74,47.65,47.7,24000.0,40.0223,40.0223,39.9469,39.9888,24000.0
2011-04-13 13:30:00,47.7,47.73,47.66,47.7,22000.0,39.9888,40.014,39.9553,39.9888,22000.0
2011-04-13 13:40:00,47.7,47.72,47.66,47.71,14600.0,39.9888,40.0056,39.9553,39.9972,14600.0
2011-04-13 13:50:00,47.71,47.72,47.65,47.72,19800.0,39.9972,40.0056,39.9469,40.0056,19800.0
2011-04-13 14:00:00,47.72,47.76,47.68,47.76,42400.0,40.0056,40.0391,39.972,40.0391,42400.0
2011-04-13 14:10:00,47.75,47.82,47.68,47.76,44400.0,40.0307,40.0894,39.972,40.0391,44400.0
2011-04-13 14:20:00,47.76,47.88,47.74,47.85,51000.0,40.0391,40.1397,40.0223,40.1146,51000.0
2011-04-13 14:30:00,47.87,47.92,47.86,47.91,49600.0,40.1313,40.1732,40.1229,40.1649,49600.0
2011-04-13 14:40:00,47.92,48.01,47.92,48.0,67800.0,40.1732,40.2487,40.1732,40.2403,67800.0
2011-04-13 14:50:00,48.0,48.04,47.97,47.97,64000.0,40.2403,40.2738,40.2152,40.2152,64000.0
2011-04-13 15:00:00,47.98,48.02,47.93,47.96,59800.0,40.2235,40.2571,40.1816,40.2068,59800.0
2011-04-13 15:10:00,47.95,48.04,47.95,47.97,65600.0,40.1984,40.2738,40.1984,40.2152,65600.0
2011-04-13 15:20:00,47.98,47.99,47.93,47.98,76400.0,40.2235,40.2319,40.1816,40.2235,76400.0
2011-04-13 15:30:00,47.97,47.98,47.91,47.98,72600.0,40.2152,40.2235,40.1649,40.2235,72600.0
2011-04-13 15:40:00,47.97,48.07,47.96,47.98,132000.0,40.2152,40.299,40.2068,40.2235,132000.0
2011-04-13 15:50:00,47.98,48.01,47.95,48.0,199200.0,40.2235,40.2487,40.1984,40.2403,199200.0
2011-04-14 09:30:00,47.72,47.74,47.55,47.62,36400.0,40.0056,40.0223,39.8631,39.9217,36400.0
2011-04-14 09:40:00,47.6,47.62,47.42,47.44,45200.0,39.905,39.9217,39.7541,39.7708,45200.0
2011-04-14 09:50:00,47.42,47.56,47.35,47.56,27400.0,39.7541,39.8714,39.6954,39.8714,27400.0
2011-04-14 10:00:00,47.54,47.58,47.44,47.55,46600.0,39.8547,39.8882,39.7708,39.8631,46600.0
2011-04-14 10:10:00,47.53,47.58,47.42,47.47,30000.0,39.8463,39.8882,39.7541,39.796,30000.0
2011-04-14 10:20:00,47.47,47.77,47.46,47.75,31800.0,39.796,40.0475,39.7876,40.0307,31800.0
2011-04-14 10:30:00,47.74,47.79,47.71,47.71,23600.0,40.0223,40.0643,39.9972,39.9972,23600.0
2011-04-14 10:40:00,47.69,47.69,47.47,47.48,14600.0,39.9804,39.9804,39.796,39.8044,14600.0
2011-04-14 10:50:00,47.48,47.55,47.42,47.54,20000.0,39.8044,39.8631,39.7541,39.8547,20000.0
2011-04-14 11:00:00,47.52,47.63,47.5,47.6,19000.0,39.8379,39.9301,39.8211,39.905,19000.0
2011-04-14 11:10:00,47.6,47.61,47.51,47.57,11400.0,39.905,39.9134,39.8295,39.8798,11400.0
2011-04-14 11:20:00,47.55,47.56,47.49,47.52,17400.0,39.8631,39.8714,39.8128,39.8379,17400.0
2011-04-14 11:30:00,47.56,47.59,47.5,47.52,17200.0,39.8714,39.8966,39.8211,39.8379,17200.0
2011-04-14 11:40:00,47.51,47.55,47.48,47.48,62200.0,39.8295,39.8631,39.8044,39.8044,62200.0
2011-04-14 11:50:00,47.48,47.52,47.45,47.52,9600.0,39.8044,39.8379,39.7792,39.8379,9600.0
2011-04-14 12:00:00,47.51,47.59,47.48,47.55,18600.0,39.8295,39.8966,39.8044,39.8631,18600.0
2011-04-14 12:10:00,47.55,47.56,47.47,47.51,30600.0,39.8631,39.8714,39.796,39.8295,30600.0
2011-04-14 12:20:00,47.51,47.54,47.5,47.5,9400.0,39.8295,39.8547,39.8211,39.8211,9400.0
2011-04-14 12:30:00,47.51,47.65,47.48,47.65,48400.0,39.8295,39.9469,39.8044,39.9469,48400.0
2011-04-14 12:40:00,47.63,47.63,47.55,47.55,8400.0,39.9301,39.9301,39.8631,39.8631,8400.0
2011-04-14 12:50:00,47.56,47.59,47.52,47.57,8200.0,39.8714,39.8966,39.8379,39.8798,8200.0
2011-04-14 13:00:00,47.58,47.58,47.47,47.47,8800.0,39.8882,39.8882,39.796,39.796,8800.0
2011-04-14 13:10:00,47.49,47.5,47.42,47.44,16200.0,39.8128,39.8211,39.7541,39.7708,16200.0
2011-04-14 13:20:00,47.43,47.44,47.38,47.42,8800.0,39.7625,39.7708,39.7205,39.7541,8800.0
2011-04-14 13:30:00,47.43,47.52,47.37,47.42,76200.0,39.7625,39.8379,39.7122,39.7541,76200.0
2011-04-14 13:40:00,47.42,47.45,47.39,47.4,41800.0,39.7541,39.7792,39.7289,39.7373,41800.0
2011-04-14 13:50:00,47.41,47.48,47.35,47.43,26600.0,39.7457,39.8044,39.6954,39.7625,26600.0
2011-04-14 14:00:00,47.45,47.49,47.43,47.46,14600.0,39.7792,39.8128,39.7625,39.7876,14600.0
2011-04-14 14:10:00,47.48,47.51,47.44,47.49,14400.0,39.8044,39.8295,39.7708,39.8128,14400.0
2011-04-14 14:20:00,47.52,47.54,47.45,47.49,13000.0,39.8379,39.8547,39.7792,39.8128,13000.0
2011-04-14 14:30:00,47.48,47.51,47.44,47.45,27600.0,39.8044,39.8295,39.7708,39.7792,27600.0
2011-04-14 14:40:00,47.45,47.46,47.37,47.41,21600.0,39.7792,39.7876,39.7122,39.7457,21600.0
2011-04-14 14:50:00,47.41,47.45,47.36,47.37,48000.0,39.7457,39.7792,39.7038,39.7122,48000.0
2011-04-14 15:00:00,47.37,47.56,47.36,47.54,37200.0,39.7122,39.8714,39.7038,39.8547,37200.0
2011-04-14 15:10:00,47.53,47.54,47.49,47.52,29200.0,39.8463,39.8547,39.8128,39.8379,29200.0
2011-04-14 15:20:00,47.51,47.52,47.45,47.48,38800.0,39.8295,39.8379,39.7792,39.8044,38800.0
2011-04-14 15:30:00,47.49,47.54,47.43,47.51,54400.0,39.8128,39.8547,39.7625,39.8295,54400.0
2011-04-14 15:40:00,47.51,47.52,47.4,47.43,51000.0,39.8295,39.8379,39.7373,39.7625,51000.0
2011-04-14 15:50:00,47.43,47.49,47.43,47.49,106000.0,39.7625,39.8128,39.7625,39.8128,106000.0
2011-04-15 09:30:00,47.67,47.73,47.31,47.35,168400.0,39.9637,40.014,39.6619,39.6954,168400.0
2011-04-15 09:40:00,47.33,47.49,47.31,47.41,23200.0,39.6786,39.8128,39.6619,39.7457,23200.0
2011-04-15 09:50:00,47.41,47.66,47.33,47.54,15600.0,39.7457,39.9553,39.6786,39.8547,15600.0
2011-04-15 10:00:00,47.57,47.75,47.57,47.71,17200.0,39.8798,40.0307,39.8798,39.9972,17200.0
2011-04-15 10:10:00,47.65,47.69,47.51,47.54,29600.0,39.9469,39.9804,39.8295,39.8547,29600.0
2011-04-15 10:20:00,47.54,47.59,47.41,47.44,38400.0,39.8547,39.8966,39.7457,39.7708,38400.0
2011-04-15 10:30:00,47.46,47.47,47.34,47.38,26400.0,39.7876,39.796,39.687,39.7205,26400.0
2011-04-15 10:40:00,47.38,47.47,47.34,47.43,21000.0,39.7205,39.796,39.687,39.7625,21000.0
2011-04-15 10:50:00,47.46,47.55,47.46,47.55,650200.0,39.7876,39.8631,39.7876,39.8631,650200.0
2011-04-15 11:00:00,47.57,47.65,47.56,47.61,13000.0,39.8798,39.9469,39.8714,39.9134,13000.0
2011-04-15 11:10:00,47.61,47.61,47.51,47.61,23400.0,39.9134,39.9134,39.8295,39.9134,23400.0
2011-04-15 11:20:00,47.6,47.66,47.55,47.61,28200.0,39.905,39.9553,39.8631,39.9134,28200.0
2011-04-15 11:30:00,47.63,47.7,47.6,47.69,14400.0,39.9301,39.9888,39.905,39.9804,14400.0
2011-04-15 11:40:00,47.69,47.73,47.68,47.72,16600.0,39.9804,40.014,39.972,40.0056,16600.0
2011-04-15 11:50:00,47.72,47.75,47.69,47.72,7000.0,40.0056,40.0307,39.9804,40.0056,7000.0
2011-04-15 12:00:00,47.72,47.79,47.72,47.77,16600.0,40.0056,40.0643,40.0056,40.0475,16600.0
2011-04-15 12:10:00,47.77,47.8,47.74,47.76,19600.0,40.0475,40.0726,40.0223,40.0391,19600.0
2011-04-15 12:20:00,47.74,47.79,47.71,47.73,45400.0,40.0223,40.0643,39.9972,40.014,45400.0
2011-04-15 12:30:00,47.75,47.79,47.75,47.76,8400.0,40.0307,40.0643,40.0307,40.0391,8400.0
2011-04-15 12:40:00,47.77,47.77,47.73,47.75,34200.0,40.0475,40.0475,40.014,40.0307,34200.0
2011-04-15 12:50:00,47.76,47.82,47.74,47.75,36000.0,40.0391,40.0894,40.0223,40.0307,36000.0
2011-04-15 13:00:00,47.74,47.84,47.74,47.83,13800.0,40.0223,40.1062,40.0223,40.0978,13800.0
2011-04-15 13:10:00,47.83,47.86,47.82,47.84,22400.0,40.0978,40.1229,40.0894,40.1062,22400.0
2011-04-15 13:20:00,47.87,47.88,47.79,47.85,46000.0,40.1313,40.1397,40.0643,40.1146,46000.0
2011-04-15 13:30:00,47.85,47.93,47.84,47.93,22600.0,40.1146,40.1816,40.1062,40.1816,22600.0
2011-04-15 13:40:00,47.93,48.04,47.93,48.03,51600.0,40.1816,40.2738,40.1816,40.2655,51600.0
2011-04-15 13:50:00,48.04,48.23,48.04,48.23,102200.0,40.2738,40.4331,40.2738,40.4331,102200.0
2011-04-15 14:00:00,48.23,48.27,48.21,48.26,64800.0,40.4331,40.4667,40.4164,40.4583,64800.0
2011-04-15 14:10:00,48.26,48.3,48.23,48.27,38800.0,40.4583,40.4918,40.4331,40.4667,38800.0
2011-04-15 14:20:00,48.27,48.33,48.27,48.28,31600.0,40.4667,40.517,40.4667,40.475,31600.0
2011-04-15 14:30:00,48.28,48.36,48.28,48.33,67600.0,40.475,40.5421,40.475,40.517,67600.0
2011-04-15 14:40:00,48.32,48.36,48.3,48.34,25200.0,40.5086,40.5421,40.4918,40.5253,25200.0
2011-04-15 14:50:00,48.34,48.34,48.3,48.31,39000.0,40.5253,40.5253,40.4918,40.5002,39000.0
2011-04-15 15:00:00,48.3,48.31,48.22,48.24,48800.0,40.4918,40.5002,40.4247,40.4415,48800.0
2011-04-15 15:10:00,48.24,48.26,48.13,48.16,45200.0,40.4415,40.4583,40.3493,40.3744,45200.0
2011-04-15 15:20:00,48.15,48.15,48.1,48.15,47600.0,40.3661,40.3661,40.3241,40.3661,47600.0
2011-04-15 15:30:00,48.15,48.15,48.07,48.09,48400.0,40.3661,40.3661,40.299,40.3158,48400.0
2011-04-15 15:40:00,48.09,48.15,48.08,48.15,81600.0,40.3158,40.3661,40.3074,40.3661,81600.0
2011-04-15 15:50:00,48.16,48.21,48.14,48.19,98200.0,40.3744,40.4164,40.3577,40.3996,98200.0
2011-04-18 09:30:00,47.6,47.6,47.07,47.27,109400.0,39.905,39.905,39.4607,39.6283,109400.0
2011-04-18 09:40:00,47.29,47.38,46.98,47.04,265800.0,39.6451,39.7205,39.3852,39.4355,265800.0
2011-04-18 09:50:00,47.02,47.03,46.84,46.85,65600.0,39.4187,39.4271,39.2678,39.2762,65600.0
2011-04-18 10:00:00,46.85,47.04,46.79,47.01,103000.0,39.2762,39.4355,39.2259,39.4104,103000.0
2011-04-18 10:10:00,47.02,47.24,47.01,47.18,77200.0,39.4187,39.6032,39.4104,39.5529,77200.0
2011-04-18 10:20:00,47.15,47.26,47.09,47.12,29000.0,39.5277,39.6199,39.4774,39.5026,29000.0
2011-04-18 10:30:00,47.14,47.17,46.96,46.98,527000.0,39.5193,39.5445,39.3684,39.3852,527000.0
2011-04-18 10:40:00,46.98,46.98,46.8,46.93,57000.0,39.3852,39.3852,39.2343,39.3433,57000.0
2011-04-18 10:50:00,46.92,46.99,46.83,46.88,28000.0,39.3349,39.3936,39.2595,39.3014,28000.0
2011-04-18 11:00:00,46.85,46.91,46.71,46.8,36200.0,39.2762,39.3265,39.1589,39.2343,36200.0
2011-04-18 11:10:00,46.8,46.92,46.8,46.83,22800.0,39.2343,39.3349,39.2343,39.2595,22800.0
2011-04-18 11:20:00,46.85,46.96,46.77,46.77,38800.0,39.2762,39.3684,39.2092,39.2092,38800.0
2011-04-18 11:30:00,46.76,46.84,46.75,46.77,23800.0,39.2008,39.2678,39.1924,39.2092,23800.0
2011-04-18 11:40:00,46.77,46.87,46.68,46.73,47600.0,39.2092,39.293,39.1337,39.1756,47600.0
2011-04-18 11:50:00,46.72,46.92,46.72,46.91,21200.0,39.1672,39.3349,39.1672,39.3265,21200.0
2011-04-18 12:00:00,46.93,46.94,46.7,46.77,66400.0,39.3433,39.3517,39.1505,39.2092,66400.0
2011-04-18 12:10:00,46.77,46.8,46.74,46.76,20000.0,39.2092,39.2343,39.184,39.2008,20000.0
2011-04-18 12:20:00,46.76,46.77,46.74,46.75,25000.0,39.2008,39.2092,39.184,39.1924,25000.0
2011-04-18 12:30:00,46.76,46.85,46.76,46.85,25400.0,39.2008,39.2762,39.2008,39.2762,25400.0
2011-04-18 12:40:00,46.86,46.93,46.76,46.87,112200.0,39.2846,39.3433,39.2008,39.293,112200.0
2011-04-18 12:50:00,46.87,46.87,46.8,46.84,8400.0,39.293,39.293,39.2343,39.2678,8400.0
2011-04-18 13:00:00,46.85,46.96,46.79,46.94,57000.0,39.2762,39.3684,39.2259,39.3517,57000.0
2011-04-18 13:10:00,46.93,46.99,46.89,46.99,77400.0,39.3433,39.3936,39.3098,39.3936,77400.0
2011-04-18 13:20:00,46.99,46.99,46.9,46.91,5000.0,39.3936,39.3936,39.3181,39.3265,5000.0
2011-04-18 13:30:00,46.91,47.05,46.88,47.02,46800.0,39.3265,39.4439,39.3014,39.4187,46800.0
2011-04-18 13:40:00,47.02,47.04,46.99,47.01,8200.0,39.4187,39.4355,39.3936,39.4104,8200.0
2011-04-18 13:50:00,47.01,47.07,46.99,47.03,20000.0,39.4104,39.4607,39.3936,39.4271,20000.0
2011-04-18 14:00:00,47.04,47.09,46.99,47.08,38000.0,39.4355,39.4774,39.3936,39.469,38000.0
2011-04-18 14:10:00,47.08,47.18,47.06,47.13,23000.0,39.469,39.5529,39.4523,39.511,23000.0
2011-04-18 14:20:00,47.13,47.16,47.1,47.13,233400.0,39.511,39.5361,39.4858,39.511,233400.0
2011-04-18 14:30:00,47.13,47.17,47.1,47.17,34400.0,39.511,39.5445,39.4858,39.5445,34400.0
2011-04-18 14:40:00,47.16,47.18,47.12,47.17,52400.0,39.5361,39.5529,39.5026,39.5445,52400.0
2011-04-18 14:50:00,47.18,47.2,47.12,47.13,37600.0,39.5529,39.5696,39.5026,39.511,37600.0
2011-04-18 15:00:00,47.13,47.16,47.1,47.13,62200.0,39.511,39.5361,39.4858,39.511,62200.0
2011-04-18 15:10:00,47.15,47.27,47.12,47.21,37000.0,39.5277,39.6283,39.5026,39.578,37000.0
2011-04-18 15:20:00,47.23,47.29,47.23,47.29,49800.0,39.5948,39.6451,39.5948,39.6451,49800.0
2011-04-18 15:30:00,47.29,47.33,47.24,47.27,452000.0,39.6451,39.6786,39.6032,39.6283,452000.0
2011-04-18 15:40:00,47.27,47.3,47.19,47.22,61600.0,39.6283,39.6535,39.5613,39.5864,61600.0
2011-04-18 15:50:00,47.23,47.29,47.23,47.26,102800.0,39.5948,39.6451,39.5948,39.6199,102800.0
2011-04-19 09:30:00,47.28,47.35,47.18,47.19,28200.0,39.6367,39.6954,39.5529,39.5613,28200.0
2011-04-19 09:40:00,47.22,47.22,47.1,47.12,22400.0,39.5864,39.5864,39.4858,39.5026,22400.0
2011-04-19 09:50:00,47.12,47.12,47.0,47.08,17200.0,39.5026,39.5026,39.402,39.469,17200.0
2011-04-19 10:00:00,47.08,47.08,46.95,46.98,23800.0,39.469,39.469,39.3601,39.3852,23800.0
2011-04-19 10:10:00,46.97,46.99,46.94,46.96,13000.0,39.3768,39.3936,39.3517,39.3684,13000.0
2011-04-19 10:20:00,46.98,46.99,46.94,46.96,18000.0,39.3852,39.3936,39.3517,39.3684,18000.0
2011-04-19 10:30:00,46.95,47.05,46.92,47.01,39800.0,39.3601,39.4439,39.3349,39.4104,39800.0
2011-04-19 10:40:00,47.0,47.1,46.98,47.09,29600.0,39.402,39.4858,39.3852,39.4774,29600.0
2011-04-19 10:50:00,47.08,47.17,46.99,47.16,64200.0,39.469,39.5445,39.3936,39.5361,64200.0
2011-04-19 11:00:00,47.15,47.15,47.06,47.06,20000.0,39.5277,39.5277,39.4523,39.4523,20000.0
2011-04-19 11:10:00,47.07,47.09,46.97,47.09,44000.0,39.4607,39.4774,39.3768,39.4774,44000.0
2011-04-19 11:20:00,47.09,47.16,46.98,47.02,71400.0,39.4774,39.5361,39.3852,39.4187,71400.0
2011-04-19 11:30:00,47.02,47.16,47.0,47.1,103800.0,39.4187,39.5361,39.402,39.4858,103800.0
2011-04-19 11:40:00,47.11,47.13,47.07,47.12,64800.0,39.4942,39.511,39.4607,39.5026,64800.0
2011-04-19 11:50:00,47.12,47.13,47.04,47.05,11200.0,39.5026,39.511,39.4355,39.4439,11200.0
2011-04-19 12:00:00,47.06,47.16,47.06,47.16,14600.0,39.4523,39.5361,39.4523,39.5361,14600.0
2011-04-19 12:10:00,47.15,47.23,47.14,47.2,7800.0,39.5277,39.5948,39.5193,39.5696,7800.0
2011-04-19 12:20:00,47.21,47.22,47.16,47.18,11400.0,39.578,39.5864,39.5361,39.5529,11400.0
2011-04-19 12:30:00,47.18,47.19,47.04,47.13,39000.0,39.5529,39.5613,39.4355,39.511,39000.0
2011-04-19 12:40:00,47.13,47.16,47.09,47.14,15600.0,39.511,39.5361,39.4774,39.5193,15600.0
2011-04-19 12:50:00,47.15,47.21,47.12,47.17,8800.0,39.5277,39.578,39.5026,39.5445,8800.0
2011-04-19 13:00:00,47.17,47.21,47.16,47.18,25600.0,39.5445,39.578,39.5361,39.5529,25600.0
2011-04-19 13:10:00,47.18,47.21,47.17,47.2,30600.0,39.5529,39.578,39.5445,39.5696,30600.0
2011-04-19 13:20:00,47.2,47.22,47.17,47.2,23200.0,39.5696,39.5864,39.5445,39.5696,23200.0
2011-04-19 13:30:00,47.2,47.21,47.17,47.2,14000.0,39.5696,39.578,39.5445,39.5696,14000.0
2011-04-19 13:40:00,47.21,47.28,47.2,47.27,57400.0,39.578,39.6367,39.5696,39.6283,57400.0
2011-04-19 13:50:00,47.29,47.3,47.24,47.24,29400.0,39.6451,39.6535,39.6032,39.6032,29400.0
2011-04-19 14:00:00,47.24,47.33,47.24,47.3,39600.0,39.6032,39.6786,39.6032,39.6535,39600.0
2011-04-19 14:10:00,47.3,47.33,47.28,47.29,241400.0,39.6535,39.6786,39.6367,39.6451,241400.0
2011-04-19 14:20:00,47.27,47.35,47.27,47.33,74600.0,39.6283,39.6954,39.6283,39.6786,74600.0
2011-04-19 14:30:00,47.33,47.39,47.32,47.37,34600.0,39.6786,39.7289,39.6702,39.7122,34600.0
2011-04-19 14:40:00,47.37,47.4,47.35,47.35,43200.0,39.7122,39.7373,39.6954,39.6954,43200.0
2011-04-19 14:50:00,47.35,47.42,47.35,47.38,167800.0,39.6954,39.7541,39.6954,39.7205,167800.0
2011-04-19 15:00:00,47.38,47.41,47.35,47.36,153800.0,39.7205,39.7457,39.6954,39.7038,153800.0
2011-04-19 15:10:00,47.37,47.4,47.36,47.38,106800.0,39.7122,39.7373,39.7038,39.7205,106800.0
2011-04-19 15:20:00,47.38,47.38,47.35,47.38,110800.0,39.7205,39.7205,39.6954,39.7205,110800.0
2011-04-19 15:30:00,47.37,47.38,47.32,47.33,122200.0,39.7122,39.7205,39.6702,39.6786,122200.0
2011-04-19 15:40:00,47.33,47.34,47.29,47.32,335600.0,39.6786,39.687,39.6451,39.6702,335600.0
2011-04-19 15:50:00,47.32,47.35,47.3,47.3,510400.0,39.6702,39.6954,39.6535,39.6535,510400.0
2011-04-20 09:30:00,47.95,47.95,47.65,47.67,56800.0,40.1984,40.1984,39.9469,39.9637,56800.0
2011-04-20 09:40:00,47.65,47.7,47.46,47.52,699400.0,39.9469,39.9888,39.7876,39.8379,699400.0
2011-04-20 09:50:00,47.52,47.65,47.52,47.6,194600.0,39.8379,39.9469,39.8379,39.905,194600.0
2011-04-20 10:00:00,47.6,47.62,47.5,47.58,97400.0,39.905,39.9217,39.8211,39.8882,97400.0
2011-04-20 10:10:00,47.59,47.6,47.53,47.58,458200.0,39.8966,39.905,39.8463,39.8882,458200.0
2011-04-20 10:20:00,47.58,47.59,47.54,47.58,126400.0,39.8882,39.8966,39.8547,39.8882,126400.0
2011-04-20 10:30:00,47.58,47.58,47.5,47.52,67200.0,39.8882,39.8882,39.8211,39.8379,67200.0
2011-04-20 10:40:00,47.53,47.53,47.44,47.49,90400.0,39.8463,39.8463,39.7708,39.8128,90400.0
2011-04-20 10:50:00,47.49,47.57,47.47,47.49,93400.0,39.8128,39.8798,39.796,39.8128,93400.0
2011-04-20 11:00:00,47.49,47.54,47.47,47.54,166800.0,39.8128,39.8547,39.796,39.8547,166800.0
2011-04-20 11:10:00,47.54,47.54,47.42,47.42,64200.0,39.8547,39.8547,39.7541,39.7541,64200.0
2011-04-20 11:20:00,47.43,47.45,47.29,47.32,43600.0,39.7625,39.7792,39.6451,39.6702,43600.0
2011-04-20 11:30:00,47.33,47.39,47.29,47.38,63400.0,39.6786,39.7289,39.6451,39.7205,63400.0
2011-04-20 11:40:00,47.38,47.41,47.37,47.39,31600.0,39.7205,39.7457,39.7122,39.7289,31600.0
2011-04-20 11:50:00,47.38,47.46,47.38,47.42,23800.0,39.7205,39.7876,39.7205,39.7541,23800.0
2011-04-20 12:00:00,47.38,47.44,47.32,47.32,52400.0,39.7205,39.7708,39.6702,39.6702,52400.0
2011-04-20 12:10:00,47.32,47.35,47.28,47.33,26600.0,39.6702,39.6954,39.6367,39.6786,26600.0
2011-04-20 12:20:00,47.33,47.39,47.3,47.3,24200.0,39.6786,39.7289,39.6535,39.6535,24200.0
2011-04-20 12:30:00,47.29,47.34,47.27,47.33,30800.0,39.6451,39.687,39.6283,39.6786,30800.0
2011-04-20 12:40:00,47.33,47.35,47.27,47.29,15800.0,39.6786,39.6954,39.6283,39.6451,15800.0
2011-04-20 12:50:00,47.3,47.38,47.29,47.37,14800.0,39.6535,39.7205,39.6451,39.7122,14800.0
2011-04-20 13:00:00,47.37,47.42,47.3,47.33,64200.0,39.7122,39.7541,39.6535,39.6786,64200.0
2011-04-20 13:10:00,47.32,47.37,47.31,47.33,18600.0,39.6702,39.7122,39.6619,39.6786,18600.0
2011-04-20 13:20:00,47.33,47.4,47.32,47.4,18200.0,39.6786,39.7373,39.6702,39.7373,18200.0
2011-04-20 13:30:00,47.4,47.41,47.3,47.31,50000.0,39.7373,39.7457,39.6535,39.6619,50000.0
2011-04-20 13:40:00,47.3,47.34,47.27,47.29,69200.0,39.6535,39.687,39.6283,39.6451,69200.0
2011-04-20 13:50:00,47.3,47.33,47.29,47.3,38400.0,39.6535,39.6786,39.6451,39.6535,38400.0
2011-04-20 14:00:00,47.3,47.33,47.29,47.32,27800.0,39.6535,39.6786,39.6451,39.6702,27800.0
2011-04-20 14:10:00,47.32,47.38,47.29,47.37,32200.0,39.6702,39.7205,39.6451,39.7122,32200.0
2011-04-20 14:20:00,47.35,47.37,47.33,47.35,24400.0,39.6954,39.7122,39.6786,39.6954,24400.0
2011-04-20 14:30:00,47.35,47.41,47.35,47.37,46600.0,39.6954,39.7457,39.6954,39.7122,46600.0
2011-04-20 14:40:00,47.38,47.38,47.31,47.32,37000.0,39.7205,39.7205,39.6619,39.6702,37000.0
2011-04-20 14:50:00,47.32,47.33,47.3,47.32,37400.0,39.6702,39.6786,39.6535,39.6702,37400.0
2011-04-20 15:00:00,47.32,47.34,47.29,47.3,43200.0,39.6702,39.687,39.6451,39.6535,43200.0
2011-04-20 15:10:00,47.3,47.32,47.29,47.31,53800.0,39.6535,39.6702,39.6451,39.6619,53800.0
2011-04-20 15:20:00,47.31,47.32,47.3,47.3,100000.0,39.6619,39.6702,39.6535,39.6535,100000.0
2011-04-20 15:30:00,47.3,47.34,47.3,47.34,61200.0,39.6535,39.687,39.6535,39.687,61200.0
2011-04-20 15:40:00,47.34,47.37,47.31,47.33,239600.0,39.687,39.7122,39.6619,39.6786,239600.0
2011-04-20 15:50:00,47.33,47.34,47.27,47.32,242000.0,39.6786,39.687,39.6283,39.6702,242000.0
2011-04-21 09:30:00,47.56,47.56,47.26,47.44,20400.0,39.8714,39.8714,39.6199,39.7708,20400.0
2011-04-21 09:40:00,47.48,47.54,47.43,47.46,10800.0,39.8044,39.8547,39.7625,39.7876,10800.0
2011-04-21 09:50:00,47.43,47.65,47.43,47.6,28400.0,39.7625,39.9469,39.7625,39.905,28400.0
2011-04-21 10:00:00,47.59,47.59,47.47,47.48,22800.0,39.8966,39.8966,39.796,39.8044,22800.0
2011-04-21 10:10:00,47.48,47.49,47.38,47.38,13000.0,39.8044,39.8128,39.7205,39.7205,13000.0
2011-04-21 10:20:00,47.4,47.4,47.31,47.32,12400.0,39.7373,39.7373,39.6619,39.6702,12400.0
2011-04-21 10:30:00,47.32,47.33,47.27,47.29,22200.0,39.6702,39.6786,39.6283,39.6451,22200.0
2011-04-21 10:40:00,47.3,47.37,47.3,47.37,9600.0,39.6535,39.7122,39.6535,39.7122,9600.0
2011-04-21 10:50:00,47.35,47.36,47.28,47.3,21000.0,39.6954,39.7038,39.6367,39.6535,21000.0
2011-04-21 11:00:00,47.31,47.32,47.29,47.31,32800.0,39.6619,39.6702,39.6451,39.6619,32800.0
2011-04-21 11:10:00,47.31,47.32,47.27,47.27,19400.0,39.6619,39.6702,39.6283,39.6283,19400.0
2011-04-21 11:20:00,47.27,47.28,47.21,47.26,89200.0,39.6283,39.6367,39.578,39.6199,89200.0
2011-04-21 11:30:00,47.26,47.28,47.16,47.17,35600.0,39.6199,39.6367,39.5361,39.5445,35600.0
2011-04-21 11:40:00,47.15,47.16,47.01,47.15,76600.0,39.5277,39.5361,39.4104,39.5277,76600.0
2011-04-21 11:50:00,47.16,47.3,47.13,47.29,28200.0,39.5361,39.6535,39.511,39.6451,28200.0
2011-04-21 12:00:00,47.29,47.31,47.24,47.26,17000.0,39.6451,39.6619,39.6032,39.6199,17000.0
2011-04-21 12:10:00,47.26,47.28,47.23,47.25,26000.0,39.6199,39.6367,39.5948,39.6116,26000.0
2011-04-21 12:20:00,47.26,47.27,47.23,47.24,9600.0,39.6199,39.6283,39.5948,39.6032,9600.0
2011-04-21 12:30:00,47.23,47.25,47.18,47.21,131400.0,39.5948,39.6116,39.5529,39.578,131400.0
2011-04-21 12:40:00,47.2,47.25,47.19,47.24,23600.0,39.5696,39.6116,39.5613,39.6032,23600.0
2011-04-21 12:50:00,47.24,47.25,47.24,47.24,13600.0,39.6032,39.6116,39.6032,39.6032,13600.0
2011-04-21 13:00:00,47.25,47.26,47.24,47.24,8000.0,39.6116,39.6199,39.6032,39.6032,8000.0
2011-04-21 13:10:00,47.24,47.25,47.23,47.24,10800.0,39.6032,39.6116,39.5948,39.6032,10800.0
2011-04-21 13:20:00,47.23,47.25,47.22,47.24,5600.0,39.5948,39.6116,39.5864,39.6032,5600.0
2011-04-21 13:30:00,47.25,47.25,47.17,47.2,32000.0,39.6116,39.6116,39.5445,39.5696,32000.0
2011-04-21 13:40:00,47.21,47.24,47.21,47.24,7200.0,39.578,39.6032,39.578,39.6032,7200.0
2011-04-21 13:50:00,47.23,47.25,47.23,47.25,18200.0,39.5948,39.6116,39.5948,39.6116,18200.0
2011-04-21 14:00:00,47.24,47.25,47.23,47.24,15000.0,39.6032,39.6116,39.5948,39.6032,15000.0
2011-04-21 14:10:00,47.25,47.25,47.24,47.25,9000.0,39.6116,39.6116,39.6032,39.6116,9000.0
2011-04-21 14:20:00,47.25,47.26,47.24,47.24,26600.0,39.6116,39.6199,39.6032,39.6032,26600.0
2011-04-21 14:30:00,47.24,47.25,47.24,47.25,15200.0,39.6032,39.6116,39.6032,39.6116,15200.0
2011-04-21 14:40:00,47.25,47.28,47.24,47.28,18800.0,39.6116,39.6367,39.6032,39.6367,18800.0
2011-04-21 14:50:00,47.28,47.3,47.24,47.24,21800.0,39.6367,39.6535,39.6032,39.6032,21800.0
2011-04-21 15:00:00,47.24,47.26,47.23,47.25,17000.0,39.6032,39.6199,39.5948,39.6116,17000.0
2011-04-21 15:10:00,47.25,47.26,47.24,47.26,17000.0,39.6116,39.6199,39.6032,39.6199,17000.0
2011-04-21 15:20:00,47.27,47.27,47.22,47.24,24400.0,39.6283,39.6283,39.5864,39.6032,24400.0
2011-04-21 15:30:00,47.23,47.27,47.21,47.22,41400.0,39.5948,39.6283,39.578,39.5864,41400.0
2011-04-21 15:40:00,47.22,47.28,47.21,47.27,85400.0,39.5864,39.6367,39.578,39.6283,85400.0
2011-04-21 15:50:00,47.27,47.33,47.26,47.27,134000.0,39.6283,39.6786,39.6199,39.6283,134000.0
2011-04-25 09:30:00,47.1,47.29,47.06,47.2,32000.0,39.4858,39.6451,39.4523,39.5696,32000.0
2011-04-25 09:40:00,47.2,47.23,47.07,47.18,12800.0,39.5696,39.5948,39.4607,39.5529,12800.0
2011-04-25 09:50:00,47.21,47.24,47.16,47.21,20600.0,39.578,39.6032,39.5361,39.578,20600.0
2011-04-25 10:00:00,47.19,47.22,46.99,46.99,29600.0,39.5613,39.5864,39.3936,39.3936,29600.0
2011-04-25 10:10:00,46.99,47.16,46.98,47.12,27600.0,39.3936,39.5361,39.3852,39.5026,27600.0
2011-04-25 10:20:00,47.15,47.15,46.92,46.94,36600.0,39.5277,39.5277,39.3349,39.3517,36600.0
2011-04-25 10:30:00,46.94,47.13,46.94,46.98,23800.0,39.3517,39.511,39.3517,39.3852,23800.0
2011-04-25 10:40:00,47.01,47.05,46.97,47.05,26600.0,39.4104,39.4439,39.3768,39.4439,26600.0
2011-04-25 10:50:00,47.03,47.08,46.99,47.02,19800.0,39.4271,39.469,39.3936,39.4187,19800.0
2011-04-25 11:00:00,47.05,47.09,47.02,47.03,25200.0,39.4439,39.4774,39.4187,39.4271,25200.0
2011-04-25 11:10:00,47.03,47.08,47.02,47.06,18200.0,39.4271,39.469,39.4187,39.4523,18200.0
2011-04-25 11:20:00,47.06,47.14,47.05,47.14,13600.0,39.4523,39.5193,39.4439,39.5193,13600.0
2011-04-25 11:30:00,47.13,47.13,47.02,47.05,23200.0,39.511,39.511,39.4187,39.4439,23200.0
2011-04-25 11:40:00,47.07,47.1,46.99,47.01,33000.0,39.4607,39.4858,39.3936,39.4104,33000.0
2011-04-25 11:50:00,47.01,47.02,46.99,47.01,33400.0,39.4104,39.4187,39.3936,39.4104,33400.0
2011-04-25 12:00:00,46.99,47.02,46.96,46.99,16200.0,39.3936,39.4187,39.3684,39.3936,16200.0
2011-04-25 12:10:00,47.0,47.02,46.99,47.01,19000.0,39.402,39.4187,39.3936,39.4104,19000.0
2011-04-25 12:20:00,47.01,47.01,46.85,46.87,33600.0,39.4104,39.4104,39.2762,39.293,33600.0
2011-04-25 12:30:00,46.84,47.0,46.84,47.0,15200.0,39.2678,39.402,39.2678,39.402,15200.0
2011-04-25 12:40:00,47.0,47.01,46.93,46.94,15400.0,39.402,39.4104,39.3433,39.3517,15400.0
2011-04-25 12:50:00,46.93,46.99,46.88,46.93,109200.0,39.3433,39.3936,39.3014,39.3433,109200.0
2011-04-25 13:00:00,46.93,46.97,46.92,46.96,7400.0,39.3433,39.3768,39.3349,39.3684,7400.0
2011-04-25 13:10:00,46.95,46.98,46.95,46.98,9400.0,39.3601,39.3852,39.3601,39.3852,9400.0
2011-04-25 13:20:00,46.98,46.99,46.94,46.97,13400.0,39.3852,39.3936,39.3517,39.3768,13400.0
2011-04-25 13:30:00,46.96,46.97,46.9,46.9,24200.0,39.3684,39.3768,39.3181,39.3181,24200.0
2011-04-25 13:40:00,46.91,46.95,46.91,46.92,15400.0,39.3265,39.3601,39.3265,39.3349,15400.0
2011-04-25 13:50:00,46.91,46.93,46.9,46.91,8800.0,39.3265,39.3433,39.3181,39.3265,8800.0
2011-04-25 14:00:00,46.91,46.94,46.91,46.93,13800.0,39.3265,39.3517,39.3265,39.3433,13800.0
2011-04-25 14:10:00,46.93,46.98,46.92,46.97,14400.0,39.3433,39.3852,39.3349,39.3768,14400.0
2011-04-25 14:20:00,46.98,46.98,46.92,46.95,29000.0,39.3852,39.3852,39.3349,39.3601,29000.0
2011-04-25 14:30:00,46.94,46.95,46.9,46.91,23800.0,39.3517,39.3601,39.3181,39.3265,23800.0
2011-04-25 14:40:00,46.91,46.96,46.91,46.92,20000.0,39.3265,39.3684,39.3265,39.3349,20000.0
2011-04-25 14:50:00,46.93,46.96,46.93,46.94,28600.0,39.3433,39.3684,39.3433,39.3517,28600.0
2011-04-25 15:00:00,46.94,46.99,46.94,46.99,20000.0,39.3517,39.3936,39.3517,39.3936,20000.0
2011-04-25 15:10:00,46.99,46.99,46.92,46.95,21800.0,39.3936,39.3936,39.3349,39.3601,21800.0
2011-04-25 15:20:00,46.95,46.99,46.93,46.96,25400.0,39.3601,39.3936,39.3433,39.3684,25400.0
2011-04-25 15:30:00,46.96,46.97,46.95,46.95,42800.0,39.3684,39.3768,39.3601,39.3601,42800.0
2011-04-25 15:40:00,46.95,46.95,46.86,46.87,96600.0,39.3601,39.3601,39.2846,39.293,96600.0
2011-04-25 15:50:00,46.88,46.95,46.87,46.93,70000.0,39.3014,39.3601,39.293,39.3433,70000.0
2011-04-26 09:30:00,47.14,47.53,47.08,47.09,32400.0,39.5193,39.8463,39.469,39.4774,32400.0
2011-04-26 09:40:00,47.09,47.29,46.97,47.29,18000.0,39.4774,39.6451,39.3768,39.6451,18000.0
2011-04-26 09:50:00,47.3,47.33,47.25,47.32,17600.0,39.6535,39.6786,39.6116,39.6702,17600.0
2011-04-26 10:00:00,47.32,47.32,47.04,47.06,10600.0,39.6702,39.6702,39.4355,39.4523,10600.0
2011-04-26 10:10:00,47.06,47.2,47.04,47.17,15200.0,39.4523,39.5696,39.4355,39.5445,15200.0
2011-04-26 10:20:00,47.18,47.36,47.18,47.33,14800.0,39.5529,39.7038,39.5529,39.6786,14800.0
2011-04-26 10:30:00,47.35,47.36,47.25,47.33,42200.0,39.6954,39.7038,39.6116,39.6786,42200.0
2011-04-26 10:40:00,47.31,47.41,47.24,47.41,18600.0,39.6619,39.7457,39.6032,39.7457,18600.0
2011-04-26 10:50:00,47.43,47.47,47.38,47.39,27400.0,39.7625,39.796,39.7205,39.7289,27400.0
2011-04-26 11:00:00,47.38,47.44,47.35,47.37,41600.0,39.7205,39.7708,39.6954,39.7122,41600.0
2011-04-26 11:10:00,47.37,47.38,47.3,47.31,28000.0,39.7122,39.7205,39.6535,39.6619,28000.0
2011-04-26 11:20:00,47.32,47.35,47.3,47.35,31400.0,39.6702,39.6954,39.6535,39.6954,31400.0
2011-04-26 11:30:00,47.36,47.37,47.27,47.33,206200.0,39.7038,39.7122,39.6283,39.6786,206200.0
2011-04-26 11:40:00,47.33,47.34,47.3,47.32,14000.0,39.6786,39.687,39.6535,39.6702,14000.0
2011-04-26 11:50:00,47.33,47.37,47.33,47.36,37400.0,39.6786,39.7122,39.6786,39.7038,37400.0
2011-04-26 12:00:00,47.35,47.38,47.33,47.38,25400.0,39.6954,39.7205,39.6786,39.7205,25400.0
2011-04-26 12:10:00,47.38,47.38,47.33,47.35,19800.0,39.7205,39.7205,39.6786,39.6954,19800.0
2011-04-26 12:20:00,47.35,47.4,47.29,47.33,91200.0,39.6954,39.7373,39.6451,39.6786,91200.0
2011-04-26 12:30:00,47.33,47.37,47.32,47.37,26400.0,39.6786,39.7122,39.6702,39.7122,26400.0
2011-04-26 12:40:00,47.36,47.37,47.35,47.35,28400.0,39.7038,39.7122,39.6954,39.6954,28400.0
2011-04-26 12:50:00,47.35,47.37,47.32,47.32,13000.0,39.6954,39.7122,39.6702,39.6702,13000.0
2011-04-26 13:00:00,47.33,47.35,47.32,47.35,11000.0,39.6786,39.6954,39.6702,39.6954,11000.0
2011-04-26 13:10:00,47.35,47.36,47.33,47.35,6400.0,39.6954,39.7038,39.6786,39.6954,6400.0
2011-04-26 13:20:00,47.34,47.36,47.32,47.32,11000.0,39.687,39.7038,39.6702,39.6702,11000.0
2011-04-26 13:30:00,47.32,47.32,47.27,47.27,15600.0,39.6702,39.6702,39.6283,39.6283,15600.0
2011-04-26 13:40:00,47.27,47.3,47.23,47.28,41000.0,39.6283,39.6535,39.5948,39.6367,41000.0
2011-04-26 13:50:00,47.29,47.36,47.29,47.34,28400.0,39.6451,39.7038,39.6451,39.687,28400.0
2011-04-26 14:00:00,47.35,47.36,47.27,47.27,28200.0,39.6954,39.7038,39.6283,39.6283,28200.0
2011-04-26 14:10:00,47.26,47.27,47.24,47.27,29000.0,39.6199,39.6283,39.6032,39.6283,29000.0
2011-04-26 14:20:00,47.27,47.27,47.25,47.25,10800.0,39.6283,39.6283,39.6116,39.6116,10800.0
2011-04-26 14:30:00,47.26,47.28,47.26,47.26,16400.0,39.6199,39.6367,39.6199,39.6199,16400.0
2011-04-26 14:40:00,47.26,47.3,47.25,47.29,23400.0,39.6199,39.6535,39.6116,39.6451,23400.0
2011-04-26 14:50:00,47.29,47.29,47.23,47.24,17600.0,39.6451,39.6451,39.5948,39.6032,17600.0
2011-04-26 15:00:00,47.24,47.27,47.21,47.27,41600.0,39.6032,39.6283,39.578,39.6283,41600.0
2011-04-26 15:10:00,47.27,47.32,47.26,47.27,37000.0,39.6283,39.6702,39.6199,39.6283,37000.0
2011-04-26 15:20:00,47.27,47.3,47.26,47.28,27400.0,39.6283,39.6535,39.6199,39.6367,27400.0
2011-04-26 15:30:00,47.27,47.28,47.23,47.24,42000.0,39.6283,39.6367,39.5948,39.6032,42000.0
2011-04-26 15:40:00,47.24,47.28,47.23,47.26,57000.0,39.6032,39.6367,39.5948,39.6199,57000.0
2011-04-26 15:50:00,47.26,47.27,47.23,47.24,80200.0,39.6199,39.6283,39.5948,39.6032,80200.0
2011-04-27 09:30:00,47.5,47.52,47.35,47.52,33800.0,39.8211,39.8379,39.6954,39.8379,33800.0
2011-04-27 09:40:00,47.48,47.71,47.48,47.71,34000.0,39.8044,39.9972,39.8044,39.9972,34000.0
2011-04-27 09:50:00,47.71,47.77,47.55,47.58,52800.0,39.9972,40.0475,39.8631,39.8882,52800.0
2011-04-27 10:00:00,47.55,47.58,47.32,47.33,42000.0,39.8631,39.8882,39.6702,39.6786,42000.0
2011-04-27 10:10:00,47.33,47.52,47.31,47.52,27000.0,39.6786,39.8379,39.6619,39.8379,27000.0
2011-04-27 10:20:00,47.52,47.56,47.49,47.5,16600.0,39.8379,39.8714,39.8128,39.8211,16600.0
2011-04-27 10:30:00,47.49,47.5,47.44,47.49,14600.0,39.8128,39.8211,39.7708,39.8128,14600.0
2011-04-27 10:40:00,47.5,47.52,47.46,47.47,14400.0,39.8211,39.8379,39.7876,39.796,14400.0
2011-04-27 10:50:00,47.47,47.47,47.41,47.43,26800.0,39.796,39.796,39.7457,39.7625,26800.0
2011-04-27 11:00:00,47.43,47.53,47.42,47.51,16200.0,39.7625,39.8463,39.7541,39.8295,16200.0
2011-04-27 11:10:00,47.49,47.54,47.48,47.54,7600.0,39.8128,39.8547,39.8044,39.8547,7600.0
2011-04-27 11:20:00,47.54,47.63,47.53,47.63,14600.0,39.8547,39.9301,39.8463,39.9301,14600.0
2011-04-27 11:30:00,47.63,47.63,47.51,47.51,32800.0,39.9301,39.9301,39.8295,39.8295,32800.0
2011-04-27 11:40:00,47.52,47.52,47.4,47.43,26400.0,39.8379,39.8379,39.7373,39.7625,26400.0
2011-04-27 11:50:00,47.43,47.52,47.42,47.52,10200.0,39.7625,39.8379,39.7541,39.8379,10200.0
2011-04-27 12:00:00,47.51,47.54,47.49,47.51,80000.0,39.8295,39.8547,39.8128,39.8295,80000.0
2011-04-27 12:10:00,47.5,47.6,47.5,47.59,57400.0,39.8211,39.905,39.8211,39.8966,57400.0
2011-04-27 12:20:00,47.59,47.63,47.56,47.63,28800.0,39.8966,39.9301,39.8714,39.9301,28800.0
2011-04-27 12:30:00,47.63,47.77,47.56,47.76,32200.0,39.9301,40.0475,39.8714,40.0391,32200.0
2011-04-27 12:40:00,47.76,47.85,47.71,47.74,34200.0,40.0391,40.1146,39.9972,40.0223,34200.0
2011-04-27 12:50:00,47.74,47.77,47.66,47.66,20400.0,40.0223,40.0475,39.9553,39.9553,20400.0
2011-04-27 13:00:00,47.68,47.77,47.67,47.74,15200.0,39.972,40.0475,39.9637,40.0223,15200.0
2011-04-27 13:10:00,47.73,47.73,47.62,47.66,37000.0,40.014,40.014,39.9217,39.9553,37000.0
2011-04-27 13:20:00,47.65,47.66,47.6,47.62,36400.0,39.9469,39.9553,39.905,39.9217,36400.0
2011-04-27 13:30:00,47.62,47.7,47.62,47.63,55000.0,39.9217,39.9888,39.9217,39.9301,55000.0
2011-04-27 13:40:00,47.63,47.7,47.62,47.69,22200.0,39.9301,39.9888,39.9217,39.9804,22200.0
2011-04-27 13:50:00,47.69,47.69,47.65,47.68,21000.0,39.9804,39.9804,39.9469,39.972,21000.0
2011-04-27 14:00:00,47.67,47.74,47.65,47.72,34600.0,39.9637,40.0223,39.9469,40.0056,34600.0
2011-04-27 14:10:00,47.72,47.74,47.64,47.71,45200.0,40.0056,40.0223,39.9385,39.9972,45200.0
2011-04-27 14:20:00,47.71,47.75,47.6,47.64,74600.0,39.9972,40.0307,39.905,39.9385,74600.0
2011-04-27 14:30:00,47.67,47.77,47.67,47.77,44600.0,39.9637,40.0475,39.9637,40.0475,44600.0
2011-04-27 14:40:00,47.77,47.77,47.66,47.66,47400.0,40.0475,40.0475,39.9553,39.9553,47400.0
2011-04-27 14:50:00,47.66,47.82,47.63,47.77,39400.0,39.9553,40.0894,39.9301,40.0475,39400.0
2011-04-27 15:00:00,47.77,47.79,47.73,47.75,52600.0,40.0475,40.0643,40.014,40.0307,52600.0
2011-04-27 15:10:00,47.75,47.75,47.71,47.74,29400.0,40.0307,40.0307,39.9972,40.0223,29400.0
2011-04-27 15:20:00,47.74,47.77,47.67,47.72,63600.0,40.0223,40.0475,39.9637,40.0056,63600.0
2011-04-27 15:30:00,47.72,47.78,47.6,47.74,80800.0,40.0056,40.0559,39.905,40.0223,80800.0
2011-04-27 15:40:00,47.73,47.79,47.69,47.73,101600.0,40.014,40.0643,39.9804,40.014,101600.0
2011-04-27 15:50:00,47.73,47.77,47.7,47.74,99000.0,40.014,40.0475,39.9888,40.0223,99000.0
2011-04-28 09:30:00,47.74,48.13,47.63,48.06,53400.0,40.0223,40.3493,39.9301,40.2906,53400.0
2011-04-28 09:40:00,48.11,48.37,48.08,48.37,55000.0,40.3325,40.5505,40.3074,40.5505,55000.0
2011-04-28 09:50:00,48.34,48.68,48.33,48.56,110400.0,40.5253,40.8104,40.517,40.7098,110400.0
2011-04-28 10:00:00,48.52,48.63,48.52,48.63,33000.0,40.6762,40.7685,40.6762,40.7685,33000.0
2011-04-28 10:10:00,48.61,48.63,48.56,48.6,27600.0,40.7517,40.7685,40.7098,40.7433,27600.0
2011-04-28 10:20:00,48.6,48.61,48.56,48.59,21400.0,40.7433,40.7517,40.7098,40.7349,21400.0
2011-04-28 10:30:00,48.59,48.65,48.47,48.58,132400.0,40.7349,40.7852,40.6343,40.7265,132400.0
2011-04-28 10:40:00,48.59,48.61,48.58,48.59,64800.0,40.7349,40.7517,40.7265,40.7349,64800.0
2011-04-28 10:50:00,48.59,48.6,48.57,48.6,30600.0,40.7349,40.7433,40.7182,40.7433,30600.0
2011-04-28 11:00:00,48.6,48.61,48.58,48.6,29800.0,40.7433,40.7517,40.7265,40.7433,29800.0
2011-04-28 11:10:00,48.6,48.66,48.59,48.65,35800.0,40.7433,40.7936,40.7349,40.7852,35800.0
2011-04-28 11:20:00,48.65,48.66,48.6,48.6,15200.0,40.7852,40.7936,40.7433,40.7433,15200.0
2011-04-28 11:30:00,48.6,48.65,48.57,48.6,17200.0,40.7433,40.7852,40.7182,40.7433,17200.0
2011-04-28 11:40:00,48.57,48.6,48.51,48.55,54800.0,40.7182,40.7433,40.6679,40.7014,54800.0
2011-04-28 11:50:00,48.56,48.62,48.51,48.6,22000.0,40.7098,40.7601,40.6679,40.7433,22000.0
2011-04-28 12:00:00,48.59,48.63,48.55,48.58,27000.0,40.7349,40.7685,40.7014,40.7265,27000.0
2011-04-28 12:10:00,48.59,48.6,48.54,48.58,29800.0,40.7349,40.7433,40.693,40.7265,29800.0
2011-04-28 12:20:00,48.58,48.6,48.56,48.58,13600.0,40.7265,40.7433,40.7098,40.7265,13600.0
2011-04-28 12:30:00,48.59,48.63,48.59,48.6,13200.0,40.7349,40.7685,40.7349,40.7433,13200.0
2011-04-28 12:40:00,48.6,48.62,48.58,48.59,13400.0,40.7433,40.7601,40.7265,40.7349,13400.0
2011-04-28 12:50:00,48.58,48.6,48.56,48.58,15000.0,40.7265,40.7433,40.7098,40.7265,15000.0
2011-04-28 13:00:00,48.6,48.62,48.58,48.59,21400.0,40.7433,40.7601,40.7265,40.7349,21400.0
2011-04-28 13:10:00,48.6,48.6,48.55,48.59,14400.0,40.7433,40.7433,40.7014,40.7349,14400.0
2011-04-28 13:20:00,48.6,48.62,48.52,48.6,35000.0,40.7433,40.7601,40.6762,40.7433,35000.0
2011-04-28 13:30:00,48.6,48.63,48.58,48.6,24400.0,40.7433,40.7685,40.7265,40.7433,24400.0
2011-04-28 13:40:00,48.61,48.61,48.59,48.6,16000.0,40.7517,40.7517,40.7349,40.7433,16000.0
2011-04-28 13:50:00,48.6,48.61,48.58,48.6,25600.0,40.7433,40.7517,40.7265,40.7433,25600.0
2011-04-28 14:00:00,48.6,48.6,48.59,48.6,75400.0,40.7433,40.7433,40.7349,40.7433,75400.0
2011-04-28 14:10:00,48.6,48.63,48.56,48.58,438800.0,40.7433,40.7685,40.7098,40.7265,438800.0
2011-04-28 14:20:00,48.59,48.63,48.59,48.63,10000.0,40.7349,40.7685,40.7349,40.7685,10000.0
2011-04-28 14:30:00,48.63,48.63,48.59,48.62,48800.0,40.7685,40.7685,40.7349,40.7601,48800.0
2011-04-28 14:40:00,48.6,48.62,48.6,48.6,29000.0,40.7433,40.7601,40.7433,40.7433,29000.0
2011-04-28 14:50:00,48.6,48.6,48.58,48.6,41200.0,40.7433,40.7433,40.7265,40.7433,41200.0
2011-04-28 15:00:00,48.6,48.6,48.57,48.57,45400.0,40.7433,40.7433,40.7182,40.7182,45400.0
2011-04-28 15:10:00,48.57,48.57,48.49,48.49,69000.0,40.7182,40.7182,40.6511,40.6511,69000.0
2011-04-28 15:20:00,48.49,48.52,48.48,48.52,54000.0,40.6511,40.6762,40.6427,40.6762,54000.0
2011-04-28 15:30:00,48.52,48.59,48.51,48.55,91000.0,40.6762,40.7349,40.6679,40.7014,91000.0
2011-04-28 15:40:00,48.55,48.58,48.54,48.55,106200.0,40.7014,40.7265,40.693,40.7014,106200.0
2011-04-28 15:50:00,48.55,48.55,48.48,48.51,179000.0,40.7014,40.7014,40.6427,40.6679,179000.0
2011-04-29 09:30:00,48.54,48.6,48.34,48.51,34200.0,40.693,40.7433,40.5253,40.6679,34200.0
2011-04-29 09:40:00,48.54,48.54,48.48,48.5,122000.0,40.693,40.693,40.6427,40.6595,122000.0
2011-04-29 09:50:00,48.49,48.52,48.48,48.5,23800.0,40.6511,40.6762,40.6427,40.6595,23800.0
2011-04-29 10:00:00,48.5,48.52,48.47,48.5,50800.0,40.6595,40.6762,40.6343,40.6595,50800.0
2011-04-29 10:10:00,48.49,48.5,48.37,48.38,22000.0,40.6511,40.6595,40.5505,40.5589,22000.0
2011-04-29 10:20:00,48.38,48.43,48.38,48.41,30200.0,40.5589,40.6008,40.5589,40.584,30200.0
2011-04-29 10:30:00,48.41,48.41,48.31,48.31,13600.0,40.584,40.584,40.5002,40.5002,13600.0
2011-04-29 10:40:00,48.31,48.33,48.3,48.31,20000.0,40.5002,40.517,40.4918,40.5002,20000.0
2011-04-29 10:50:00,48.31,48.37,48.3,48.36,23000.0,40.5002,40.5505,40.4918,40.5421,23000.0
2011-04-29 11:00:00,48.36,48.38,48.35,48.35,19400.0,40.5421,40.5589,40.5337,40.5337,19400.0
2011-04-29 11:10:00,48.38,48.38,48.32,48.32,13000.0,40.5589,40.5589,40.5086,40.5086,13000.0
2011-04-29 11:20:00,48.32,48.4,48.32,48.35,31400.0,40.5086,40.5756,40.5086,40.5337,31400.0
2011-04-29 11:30:00,48.35,48.41,48.34,48.41,43000.0,40.5337,40.584,40.5253,40.584,43000.0
2011-04-29 11:40:00,48.41,48.43,48.35,48.35,18400.0,40.584,40.6008,40.5337,40.5337,18400.0
2011-04-29 11:50:00,48.35,48.35,48.19,48.23,36200.0,40.5337,40.5337,40.3996,40.4331,36200.0
2011-04-29 12:00:00,48.23,48.33,48.23,48.33,32200.0,40.4331,40.517,40.4331,40.517,32200.0
2011-04-29 12:10:00,48.33,48.4,48.31,48.35,23000.0,40.517,40.5756,40.5002,40.5337,23000.0
2011-04-29 12:20:00,48.36,48.43,48.35,48.43,17800.0,40.5421,40.6008,40.5337,40.6008,17800.0
2011-04-29 12:30:00,48.42,48.42,48.38,48.38,25000.0,40.5924,40.5924,40.5589,40.5589,25000.0
2011-04-29 12:40:00,48.4,48.41,48.37,48.41,33000.0,40.5756,40.584,40.5505,40.584,33000.0
2011-04-29 12:50:00,48.41,48.44,48.4,48.42,18000.0,40.584,40.6092,40.5756,40.5924,18000.0
2011-04-29 13:00:00,48.42,48.45,48.41,48.42,15400.0,40.5924,40.6176,40.584,40.5924,15400.0
2011-04-29 13:10:00,48.42,48.44,48.4,48.43,19000.0,40.5924,40.6092,40.5756,40.6008,19000.0
2011-04-29 13:20:00,48.43,48.46,48.4,48.4,22600.0,40.6008,40.6259,40.5756,40.5756,22600.0
2011-04-29 13:30:00,48.4,48.41,48.38,48.38,29800.0,40.5756,40.584,40.5589,40.5589,29800.0
2011-04-29 13:40:00,48.38,48.41,48.35,48.38,44600.0,40.5589,40.584,40.5337,40.5589,44600.0
2011-04-29 13:50:00,48.37,48.39,48.35,48.37,34000.0,40.5505,40.5673,40.5337,40.5505,34000.0
2011-04-29 14:00:00,48.37,48.38,48.36,48.37,48400.0,40.5505,40.5589,40.5421,40.5505,48400.0
2011-04-29 14:10:00,48.36,48.37,48.33,48.33,19800.0,40.5421,40.5505,40.517,40.517,19800.0
2011-04-29 14:20:00,48.33,48.33,48.31,48.31,12600.0,40.517,40.517,40.5002,40.5002,12600.0
2011-04-29 14:30:00,48.31,48.33,48.3,48.33,23600.0,40.5002,40.517,40.4918,40.517,23600.0
2011-04-29 14:40:00,48.33,48.34,48.27,48.34,79800.0,40.517,40.5253,40.4667,40.5253,79800.0
2011-04-29 14:50:00,48.34,48.38,48.32,48.34,37600.0,40.5253,40.5589,40.5086,40.5253,37600.0
2011-04-29 15:00:00,48.33,48.38,48.31,48.37,22800.0,40.517,40.5589,40.5002,40.5505,22800.0
2011-04-29 15:10:00,48.37,48.45,48.33,48.45,62600.0,40.5505,40.6176,40.517,40.6176,62600.0
2011-04-29 15:20:00,48.44,48.49,48.43,48.46,44400.0,40.6092,40.6511,40.6008,40.6259,44400.0
2011-04-29 15:30:00,48.46,48.5,48.46,48.49,49600.0,40.6259,40.6595,40.6259,40.6511,49600.0
2011-04-29 15:40:00,48.49,48.5,48.46,48.49,97600.0,40.6511,40.6595,40.6259,40.6511,97600.0
2011-04-29 15:50:00,48.49,48.5,48.47,48.49,101000.0,40.6511,40.6595,40.6343,40.6511,101000.0
2011-05-02 09:30:00,48.95,48.95,48.48,48.52,124600.0,41.0367,41.0367,40.6427,40.6762,124600.0
2011-05-02 09:40:00,48.47,48.55,48.43,48.5,40800.0,40.6343,40.7014,40.6008,40.6595,40800.0
2011-05-02 09:50:00,48.5,48.52,48.48,48.49,38400.0,40.6595,40.6762,40.6427,40.6511,38400.0
2011-05-02 10:00:00,48.49,48.52,48.44,48.45,46200.0,40.6511,40.6762,40.6092,40.6176,46200.0
2011-05-02 10:10:00,48.45,48.52,48.44,48.5,33000.0,40.6176,40.6762,40.6092,40.6595,33000.0
2011-05-02 10:20:00,48.5,48.52,48.49,48.49,34800.0,40.6595,40.6762,40.6511,40.6511,34800.0
2011-05-02 10:30:00,48.49,48.52,48.49,48.49,100600.0,40.6511,40.6762,40.6511,40.6511,100600.0
2011-05-02 10:40:00,48.5,48.59,48.49,48.55,58800.0,40.6595,40.7349,40.6511,40.7014,58800.0
2011-05-02 10:50:00,48.55,48.55,48.52,48.52,18000.0,40.7014,40.7014,40.6762,40.6762,18000.0
2011-05-02 11:00:00,48.54,48.54,48.43,48.43,22200.0,40.693,40.693,40.6008,40.6008,22200.0
2011-05-02 11:10:00,48.43,48.43,48.37,48.42,15400.0,40.6008,40.6008,40.5505,40.5924,15400.0
2011-05-02 11:20:00,48.42,48.44,48.38,48.39,20600.0,40.5924,40.6092,40.5589,40.5673,20600.0
2011-05-02 11:30:00,48.38,48.43,48.37,48.43,13000.0,40.5589,40.6008,40.5505,40.6008,13000.0
2011-05-02 11:40:00,48.41,48.41,48.29,48.29,73600.0,40.584,40.584,40.4834,40.4834,73600.0
2011-05-02 11:50:00,48.29,48.34,48.26,48.29,47400.0,40.4834,40.5253,40.4583,40.4834,47400.0
2011-05-02 12:00:00,48.29,48.3,48.14,48.16,45000.0,40.4834,40.4918,40.3577,40.3744,45000.0
2011-05-02 12:10:00,48.17,48.38,48.16,48.31,183600.0,40.3828,40.5589,40.3744,40.5002,183600.0
2011-05-02 12:20:00,48.31,48.37,48.26,48.26,37400.0,40.5002,40.5505,40.4583,40.4583,37400.0
2011-05-02 12:30:00,48.26,48.3,48.24,48.29,37000.0,40.4583,40.4918,40.4415,40.4834,37000.0
2011-05-02 12:40:00,48.29,48.29,48.19,48.19,25600.0,40.4834,40.4834,40.3996,40.3996,25600.0
2011-05-02 12:50:00,48.2,48.26,48.19,48.19,33000.0,40.408,40.4583,40.3996,40.3996,33000.0
2011-05-02 13:00:00,48.2,48.27,48.2,48.25,32800.0,40.408,40.4667,40.408,40.4499,32800.0
2011-05-02 13:10:00,48.24,48.27,48.22,48.24,20200.0,40.4415,40.4667,40.4247,40.4415,20200.0
2011-05-02 13:20:00,48.24,48.27,48.23,48.27,18000.0,40.4415,40.4667,40.4331,40.4667,18000.0
2011-05-02 13:30:00,48.27,48.31,48.24,48.24,28400.0,40.4667,40.5002,40.4415,40.4415,28400.0
2011-05-02 13:40:00,48.26,48.27,48.24,48.27,22400.0,40.4583,40.4667,40.4415,40.4667,22400.0
2011-05-02 13:50:00,48.27,48.27,48.24,48.25,17600.0,40.4667,40.4667,40.4415,40.4499,17600.0
2011-05-02 14:00:00,48.24,48.28,48.24,48.27,22800.0,40.4415,40.475,40.4415,40.4667,22800.0
2011-05-02 14:10:00,48.27,48.3,48.26,48.29,51200.0,40.4667,40.4918,40.4583,40.4834,51200.0
2011-05-02 14:20:00,48.3,48.37,48.3,48.34,42400.0,40.4918,40.5505,40.4918,40.5253,42400.0
2011-05-02 14:30:00,48.34,48.37,48.33,48.37,32600.0,40.5253,40.5505,40.517,40.5505,32600.0
2011-05-02 14:40:00,48.37,48.43,48.37,48.38,20400.0,40.5505,40.6008,40.5505,40.5589,20400.0
2011-05-02 14:50:00,48.38,48.38,48.33,48.33,23200.0,40.5589,40.5589,40.517,40.517,23200.0
2011-05-02 15:00:00,48.33,48.38,48.29,48.37,45000.0,40.517,40.5589,40.4834,40.5505,45000.0
2011-05-02 15:10:00,48.37,48.38,48.34,48.35,36600.0,40.5505,40.5589,40.5253,40.5337,36600.0
2011-05-02 15:20:00,48.36,48.4,48.34,48.34,57200.0,40.5421,40.5756,40.5253,40.5253,57200.0
2011-05-02 15:30:00,48.34,48.34,48.24,48.3,55400.0,40.5253,40.5253,40.4415,40.4918,55400.0
2011-05-02 15:40:00,48.3,48.3,48.2,48.27,103400.0,40.4918,40.4918,40.408,40.4667,103400.0
2011-05-02 15:50:00,48.27,48.32,48.26,48.3,119800.0,40.4667,40.5086,40.4583,40.4918,119800.0
2011-05-03 09:30:00,48.34,48.34,47.87,48.02,75800.0,40.5253,40.5253,40.1313,40.2571,75800.0
2011-05-03 09:40:00,48.06,48.28,48.06,48.13,49200.0,40.2906,40.475,40.2906,40.3493,49200.0
2011-05-03 09:50:00,48.15,48.21,48.07,48.1,28400.0,40.3661,40.4164,40.299,40.3241,28400.0
2011-05-03 10:00:00,48.1,48.13,47.89,47.9,39400.0,40.3241,40.3493,40.1481,40.1565,39400.0
2011-05-03 10:10:00,47.89,47.92,47.79,47.82,31200.0,40.1481,40.1732,40.0643,40.0894,31200.0
2011-05-03 10:20:00,47.8,47.82,47.73,47.74,30600.0,40.0726,40.0894,40.014,40.0223,30600.0
2011-05-03 10:30:00,47.74,47.76,47.65,47.74,36400.0,40.0223,40.0391,39.9469,40.0223,36400.0
2011-05-03 10:40:00,47.76,47.84,47.74,47.83,44200.0,40.0391,40.1062,40.0223,40.0978,44200.0
2011-05-03 10:50:00,47.83,47.88,47.81,47.83,62400.0,40.0978,40.1397,40.081,40.0978,62400.0
2011-05-03 11:00:00,47.82,47.84,47.66,47.66,29400.0,40.0894,40.1062,39.9553,39.9553,29400.0
2011-05-03 11:10:00,47.67,47.71,47.67,47.69,29600.0,39.9637,39.9972,39.9637,39.9804,29600.0
2011-05-03 11:20:00,47.7,47.8,47.7,47.72,24000.0,39.9888,40.0726,39.9888,40.0056,24000.0
2011-05-03 11:30:00,47.72,47.89,47.72,47.88,14400.0,40.0056,40.1481,40.0056,40.1397,14400.0
2011-05-03 11:40:00,47.86,47.99,47.86,47.93,17800.0,40.1229,40.2319,40.1229,40.1816,17800.0
2011-05-03 11:50:00,47.93,47.97,47.92,47.92,14800.0,40.1816,40.2152,40.1732,40.1732,14800.0
2011-05-03 12:00:00,47.93,47.96,47.87,47.88,13200.0,40.1816,40.2068,40.1313,40.1397,13200.0
2011-05-03 12:10:00,47.88,47.95,47.88,47.94,12600.0,40.1397,40.1984,40.1397,40.19,12600.0
2011-05-03 12:20:00,47.95,47.96,47.89,47.91,19000.0,40.1984,40.2068,40.1481,40.1649,19000.0
2011-05-03 12:30:00,47.91,47.99,47.91,47.91,24000.0,40.1649,40.2319,40.1649,40.1649,24000.0
2011-05-03 12:40:00,47.89,47.89,47.85,47.85,13800.0,40.1481,40.1481,40.1146,40.1146,13800.0
2011-05-03 12:50:00,47.82,47.83,47.78,47.8,24800.0,40.0894,40.0978,40.0559,40.0726,24800.0
2011-05-03 13:00:00,47.81,47.81,47.73,47.74,30400.0,40.081,40.081,40.014,40.0223,30400.0
2011-05-03 13:10:00,47.74,47.81,47.7,47.81,27400.0,40.0223,40.081,39.9888,40.081,27400.0
2011-05-03 13:20:00,47.81,47.87,47.79,47.79,37200.0,40.081,40.1313,40.0643,40.0643,37200.0
2011-05-03 13:30:00,47.78,47.81,47.74,47.78,23200.0,40.0559,40.081,40.0223,40.0559,23200.0
2011-05-03 13:40:00,47.76,47.81,47.68,47.75,26000.0,40.0391,40.081,39.972,40.0307,26000.0
2011-05-03 13:50:00,47.74,47.86,47.73,47.86,23200.0,40.0223,40.1229,40.014,40.1229,23200.0
2011-05-03 14:00:00,47.86,47.91,47.77,47.77,33200.0,40.1229,40.1649,40.0475,40.0475,33200.0
2011-05-03 14:10:00,47.77,47.82,47.68,47.82,32000.0,40.0475,40.0894,39.972,40.0894,32000.0
2011-05-03 14:20:00,47.82,47.88,47.77,47.87,33600.0,40.0894,40.1397,40.0475,40.1313,33600.0
2011-05-03 14:30:00,47.88,47.9,47.67,47.68,30200.0,40.1397,40.1565,39.9637,39.972,30200.0
2011-05-03 14:40:00,47.69,47.73,47.66,47.66,22400.0,39.9804,40.014,39.9553,39.9553,22400.0
2011-05-03 14:50:00,47.65,47.74,47.64,47.74,32600.0,39.9469,40.0223,39.9385,40.0223,32600.0
2011-05-03 15:00:00,47.73,47.84,47.73,47.84,29000.0,40.014,40.1062,40.014,40.1062,29000.0
2011-05-03 15:10:00,47.83,47.93,47.8,47.92,39400.0,40.0978,40.1816,40.0726,40.1732,39400.0
2011-05-03 15:20:00,47.92,48.04,47.92,48.02,67200.0,40.1732,40.2738,40.1732,40.2571,67200.0
2011-05-03 15:30:00,48.02,48.07,47.96,47.99,69400.0,40.2571,40.299,40.2068,40.2319,69400.0
2011-05-03 15:40:00,47.99,48.07,47.96,48.01,99600.0,40.2319,40.299,40.2068,40.2487,99600.0
2011-05-03 15:50:00,48.01,48.13,48.01,48.08,138800.0,40.2487,40.3493,40.2487,40.3074,138800.0
2011-05-04 09:30:00,48.0,48.0,47.57,47.57,54800.0,40.2403,40.2403,39.8798,39.8798,54800.0
2011-05-04 09:40:00,47.56,47.88,47.56,47.88,58200.0,39.8714,40.1397,39.8714,40.1397,58200.0
2011-05-04 09:50:00,47.89,47.98,47.73,47.76,79800.0,40.1481,40.2235,40.014,40.0391,79800.0
2011-05-04 10:00:00,47.77,47.77,47.62,47.7,62600.0,40.0475,40.0475,39.9217,39.9888,62600.0
2011-05-04 10:10:00,47.7,47.85,47.68,47.84,18000.0,39.9888,40.1146,39.972,40.1062,18000.0
2011-05-04 10:20:00,47.85,47.9,47.82,47.82,30800.0,40.1146,40.1565,40.0894,40.0894,30800.0
2011-05-04 10:30:00,47.82,47.88,47.76,47.77,28400.0,40.0894,40.1397,40.0391,40.0475,28400.0
2011-05-04 10:40:00,47.77,47.9,47.76,47.82,78200.0,40.0475,40.1565,40.0391,40.0894,78200.0
2011-05-04 10:50:00,47.83,47.91,47.83,47.87,18600.0,40.0978,40.1649,40.0978,40.1313,18600.0
2011-05-04 11:00:00,47.87,47.87,47.81,47.85,25800.0,40.1313,40.1313,40.081,40.1146,25800.0
2011-05-04 11:10:00,47.85,47.92,47.72,47.73,31000.0,40.1146,40.1732,40.0056,40.014,31000.0
2011-05-04 11:20:00,47.74,47.8,47.72,47.72,46800.0,40.0223,40.0726,40.0056,40.0056,46800.0
2011-05-04 11:30:00,47.72,47.73,47.55,47.56,60600.0,40.0056,40.014,39.8631,39.8714,60600.0
2011-05-04 11:40:00,47.56,47.65,47.55,47.63,79000.0,39.8714,39.9469,39.8631,39.9301,79000.0
2011-05-04 11:50:00,47.62,47.7,47.59,47.7,55200.0,39.9217,39.9888,39.8966,39.9888,55200.0
2011-05-04 12:00:00,47.71,47.95,47.69,47.95,41600.0,39.9972,40.1984,39.9804,40.1984,41600.0
2011-05-04 12:10:00,47.94,48.05,47.92,47.92,53000.0,40.19,40.2822,40.1732,40.1732,53000.0
2011-05-04 12:20:00,47.92,47.92,47.8,47.82,35000.0,40.1732,40.1732,40.0726,40.0894,35000.0
2011-05-04 12:30:00,47.81,47.85,47.8,47.81,12600.0,40.081,40.1146,40.0726,40.081,12600.0
2011-05-04 12:40:00,47.81,47.82,47.76,47.81,20000.0,40.081,40.0894,40.0391,40.081,20000.0
2011-05-04 12:50:00,47.82,47.82,47.73,47.76,34400.0,40.0894,40.0894,40.014,40.0391,34400.0
2011-05-04 13:00:00,47.76,47.82,47.74,47.8,41800.0,40.0391,40.0894,40.0223,40.0726,41800.0
2011-05-04 13:10:00,47.79,47.85,47.77,47.83,44600.0,40.0643,40.1146,40.0475,40.0978,44600.0
2011-05-04 13:20:00,47.83,47.84,47.77,47.78,56400.0,40.0978,40.1062,40.0475,40.0559,56400.0
2011-05-04 13:30:00,47.77,47.83,47.77,47.79,124000.0,40.0475,40.0978,40.0475,40.0643,124000.0
2011-05-04 13:40:00,47.79,47.8,47.74,47.74,82000.0,40.0643,40.0726,40.0223,40.0223,82000.0
2011-05-04 13:50:00,47.74,47.77,47.66,47.71,97600.0,40.0223,40.0475,39.9553,39.9972,97600.0
2011-05-04 14:00:00,47.71,47.81,47.68,47.79,43400.0,39.9972,40.081,39.972,40.0643,43400.0
2011-05-04 14:10:00,47.79,47.87,47.77,47.87,37400.0,40.0643,40.1313,40.0475,40.1313,37400.0
2011-05-04 14:20:00,47.87,48.04,47.85,48.02,41000.0,40.1313,40.2738,40.1146,40.2571,41000.0
2011-05-04 14:30:00,48.02,48.08,47.95,48.02,38400.0,40.2571,40.3074,40.1984,40.2571,38400.0
2011-05-04 14:40:00,48.02,48.1,47.96,47.97,46200.0,40.2571,40.3241,40.2068,40.2152,46200.0
2011-05-04 14:50:00,47.97,48.1,47.97,48.1,93400.0,40.2152,40.3241,40.2152,40.3241,93400.0
2011-05-04 15:00:00,48.1,48.13,48.02,48.11,176200.0,40.3241,40.3493,40.2571,40.3325,176200.0
2011-05-04 15:10:00,48.12,48.13,47.98,48.06,62800.0,40.3409,40.3493,40.2235,40.2906,62800.0
2011-05-04 15:20:00,48.05,48.08,47.97,47.99,69400.0,40.2822,40.3074,40.2152,40.2319,69400.0
2011-05-04 15:30:00,47.99,48.01,47.96,47.99,78000.0,40.2319,40.2487,40.2068,40.2319,78000.0
2011-05-04 15:40:00,47.98,48.01,47.8,47.8,113800.0,40.2235,40.2487,40.0726,40.0726,113800.0
2011-05-04 15:50:00,47.79,47.88,47.7,47.86,208400.0,40.0643,40.1397,39.9888,40.1229,208400.0
2011-05-05 09:30:00,46.41,48.99,46.41,48.54,317600.0,38.9074,41.0703,38.9074,40.693,317600.0
2011-05-05 09:40:00,48.54,48.63,48.42,48.5,363000.0,40.693,40.7685,40.5924,40.6595,363000.0
2011-05-05 09:50:00,48.5,48.89,48.41,48.5,361800.0,40.6595,40.9864,40.584,40.6595,361800.0
2011-05-05 10:00:00,48.52,48.59,48.04,48.04,149800.0,40.6762,40.7349,40.2738,40.2738,149800.0
2011-05-05 10:10:00,48.05,48.15,47.74,47.96,221200.0,40.2822,40.3661,40.0223,40.2068,221200.0
2011-05-05 10:20:00,47.96,48.16,47.95,48.09,51000.0,40.2068,40.3744,40.1984,40.3158,51000.0
2011-05-05 10:30:00,48.05,48.1,47.98,48.02,157400.0,40.2822,40.3241,40.2235,40.2571,157400.0
2011-05-05 10:40:00,48.05,48.26,48.01,48.23,33800.0,40.2822,40.4583,40.2487,40.4331,33800.0
2011-05-05 10:50:00,48.23,48.52,48.21,48.42,97000.0,40.4331,40.6762,40.4164,40.5924,97000.0
2011-05-05 11:00:00,48.41,48.5,48.38,48.39,102400.0,40.584,40.6595,40.5589,40.5673,102400.0
2011-05-05 11:10:00,48.4,48.5,48.31,48.42,72600.0,40.5756,40.6595,40.5002,40.5924,72600.0
2011-05-05 11:20:00,48.44,48.5,48.35,48.5,53800.0,40.6092,40.6595,40.5337,40.6595,53800.0
2011-05-05 11:30:00,48.49,48.52,48.45,48.48,73400.0,40.6511,40.6762,40.6176,40.6427,73400.0
2011-05-05 11:40:00,48.49,48.54,48.43,48.51,101000.0,40.6511,40.693,40.6008,40.6679,101000.0
2011-05-05 11:50:00,48.51,48.52,48.49,48.51,103000.0,40.6679,40.6762,40.6511,40.6679,103000.0
2011-05-05 12:00:00,48.52,48.63,48.48,48.61,121800.0,40.6762,40.7685,40.6427,40.7517,121800.0
2011-05-05 12:10:00,48.61,48.67,48.59,48.64,76000.0,40.7517,40.802,40.7349,40.7768,76000.0
2011-05-05 12:20:00,48.63,48.65,48.58,48.63,184000.0,40.7685,40.7852,40.7265,40.7685,184000.0
2011-05-05 12:30:00,48.61,48.64,48.58,48.63,233800.0,40.7517,40.7768,40.7265,40.7685,233800.0
2011-05-05 12:40:00,48.63,48.65,48.6,48.63,53800.0,40.7685,40.7852,40.7433,40.7685,53800.0
2011-05-05 12:50:00,48.63,48.88,48.63,48.74,233800.0,40.7685,40.9781,40.7685,40.8607,233800.0
2011-05-05 13:00:00,48.74,48.77,48.6,48.62,83800.0,40.8607,40.8858,40.7433,40.7601,83800.0
2011-05-05 13:10:00,48.6,48.7,48.49,48.5,61000.0,40.7433,40.8271,40.6511,40.6595,61000.0
2011-05-05 13:20:00,48.49,48.58,48.35,48.57,77000.0,40.6511,40.7265,40.5337,40.7182,77000.0
2011-05-05 13:30:00,48.59,48.69,48.47,48.55,96000.0,40.7349,40.8188,40.6343,40.7014,96000.0
2011-05-05 13:40:00,48.54,48.6,48.49,48.56,92200.0,40.693,40.7433,40.6511,40.7098,92200.0
2011-05-05 13:50:00,48.55,48.6,48.54,48.57,81600.0,40.7014,40.7433,40.693,40.7182,81600.0
2011-05-05 14:00:00,48.57,48.7,48.55,48.7,55400.0,40.7182,40.8271,40.7014,40.8271,55400.0
2011-05-05 14:10:00,48.7,48.7,48.58,48.63,45400.0,40.8271,40.8271,40.7265,40.7685,45400.0
2011-05-05 14:20:00,48.63,48.63,48.54,48.56,67200.0,40.7685,40.7685,40.693,40.7098,67200.0
2011-05-05 14:30:00,48.56,48.66,48.53,48.6,70400.0,40.7098,40.7936,40.6846,40.7433,70400.0
2011-05-05 14:40:00,48.59,48.66,48.56,48.63,84800.0,40.7349,40.7936,40.7098,40.7685,84800.0
2011-05-05 14:50:00,48.63,48.65,48.54,48.63,113400.0,40.7685,40.7852,40.693,40.7685,113400.0
2011-05-05 15:00:00,48.64,48.65,48.55,48.61,157600.0,40.7768,40.7852,40.7014,40.7517,157600.0
2011-05-05 15:10:00,48.6,48.66,48.52,48.59,216000.0,40.7433,40.7936,40.6762,40.7349,216000.0
2011-05-05 15:20:00,48.59,48.62,48.34,48.46,240000.0,40.7349,40.7601,40.5253,40.6259,240000.0
2011-05-05 15:30:00,48.45,48.54,48.43,48.52,195000.0,40.6176,40.693,40.6008,40.6762,195000.0
2011-05-05 15:40:00,48.51,48.57,48.49,48.52,276400.0,40.6679,40.7182,40.6511,40.6762,276400.0
2011-05-05 15:50:00,48.51,48.55,48.47,48.49,417200.0,40.6679,40.7014,40.6343,40.6511,417200.0
2011-05-06 09:30:00,48.64,48.64,48.38,48.43,140800.0,40.7768,40.7768,40.5589,40.6008,140800.0
2011-05-06 09:40:00,48.38,48.4,47.83,47.83,72600.0,40.5589,40.5756,40.0978,40.0978,72600.0
2011-05-06 09:50:00,47.85,47.99,47.82,47.99,58000.0,40.1146,40.2319,40.0894,40.2319,58000.0
2011-05-06 10:00:00,47.99,48.08,47.95,47.99,46800.0,40.2319,40.3074,40.1984,40.2319,46800.0
2011-05-06 10:10:00,47.99,48.08,47.98,48.04,32000.0,40.2319,40.3074,40.2235,40.2738,32000.0
2011-05-06 10:20:00,48.03,48.22,48.03,48.14,34400.0,40.2655,40.4247,40.2655,40.3577,34400.0
2011-05-06 10:30:00,48.13,48.27,48.1,48.26,31200.0,40.3493,40.4667,40.3241,40.4583,31200.0
2011-05-06 10:40:00,48.26,48.38,48.26,48.37,17200.0,40.4583,40.5589,40.4583,40.5505,17200.0
2011-05-06 10:50:00,48.37,48.44,48.3,48.3,37200.0,40.5505,40.6092,40.4918,40.4918,37200.0
2011-05-06 11:00:00,48.29,48.38,48.29,48.38,38800.0,40.4834,40.5589,40.4834,40.5589,38800.0
2011-05-06 11:10:00,48.38,48.5,48.37,48.5,58200.0,40.5589,40.6595,40.5505,40.6595,58200.0
2011-05-06 11:20:00,48.49,48.5,48.49,48.5,68000.0,40.6511,40.6595,40.6511,40.6595,68000.0
2011-05-06 11:30:00,48.5,48.53,48.48,48.53,41800.0,40.6595,40.6846,40.6427,40.6846,41800.0
2011-05-06 11:40:00,48.52,48.53,48.49,48.49,52800.0,40.6762,40.6846,40.6511,40.6511,52800.0
2011-05-06 11:50:00,48.49,48.5,48.35,48.44,81200.0,40.6511,40.6595,40.5337,40.6092,81200.0
2011-05-06 12:00:00,48.43,48.59,48.43,48.52,53600.0,40.6008,40.7349,40.6008,40.6762,53600.0
2011-05-06 12:10:00,48.52,48.56,48.47,48.56,88200.0,40.6762,40.7098,40.6343,40.7098,88200.0
2011-05-06 12:20:00,48.54,48.55,48.47,48.54,121800.0,40.693,40.7014,40.6343,40.693,121800.0
2011-05-06 12:30:00,48.55,48.63,48.52,48.62,55800.0,40.7014,40.7685,40.6762,40.7601,55800.0
2011-05-06 12:40:00,48.63,48.63,48.48,48.52,49000.0,40.7685,40.7685,40.6427,40.6762,49000.0
2011-05-06 12:50:00,48.52,48.54,48.5,48.52,27800.0,40.6762,40.693,40.6595,40.6762,27800.0
2011-05-06 13:00:00,48.52,48.56,48.49,48.54,43600.0,40.6762,40.7098,40.6511,40.693,43600.0
2011-05-06 13:10:00,48.53,48.53,48.32,48.37,66200.0,40.6846,40.6846,40.5086,40.5505,66200.0
2011-05-06 13:20:00,48.35,48.49,48.34,48.47,41800.0,40.5337,40.6511,40.5253,40.6343,41800.0
2011-05-06 13:30:00,48.46,48.55,48.46,48.5,62400.0,40.6259,40.7014,40.6259,40.6595,62400.0
2011-05-06 13:40:00,48.5,48.76,48.49,48.6,162800.0,40.6595,40.8774,40.6511,40.7433,162800.0
2011-05-06 13:50:00,48.62,48.72,48.55,48.55,52600.0,40.7601,40.8439,40.7014,40.7014,52600.0
2011-05-06 14:00:00,48.56,48.73,48.55,48.7,51000.0,40.7098,40.8523,40.7014,40.8271,51000.0
2011-05-06 14:10:00,48.71,48.91,48.71,48.91,136200.0,40.8355,41.0032,40.8355,41.0032,136200.0
2011-05-06 14:20:00,48.9,48.9,48.64,48.67,49000.0,40.9948,40.9948,40.7768,40.802,49000.0
2011-05-06 14:30:00,48.67,48.73,48.49,48.55,58400.0,40.802,40.8523,40.6511,40.7014,58400.0
2011-05-06 14:40:00,48.55,48.7,48.55,48.57,73000.0,40.7014,40.8271,40.7014,40.7182,73000.0
2011-05-06 14:50:00,48.57,48.8,48.56,48.73,82600.0,40.7182,40.911,40.7098,40.8523,82600.0
2011-05-06 15:00:00,48.72,48.9,48.71,48.78,96000.0,40.8439,40.9948,40.8355,40.8942,96000.0
2011-05-06 15:10:00,48.79,48.84,48.75,48.82,64200.0,40.9026,40.9445,40.8691,40.9277,64200.0
2011-05-06 15:20:00,48.81,49.27,48.79,49.03,312800.0,40.9194,41.305,40.9026,41.1038,312800.0
2011-05-06 15:30:00,49.02,49.26,49.0,49.13,206000.0,41.0954,41.2966,41.0787,41.1876,206000.0
2011-05-06 15:40:00,49.13,49.13,48.97,49.05,214200.0,41.1876,41.1876,41.0535,41.1206,214200.0
2011-05-06 15:50:00,49.05,49.08,48.97,49.05,257400.0,41.1206,41.1457,41.0535,41.1206,257400.0
2011-05-09 09:30:00,49.09,49.27,49.05,49.19,62000.0,41.1541,41.305,41.1206,41.2379,62000.0
2011-05-09 09:40:00,49.19,49.43,49.07,49.26,151800.0,41.2379,41.4391,41.1373,41.2966,151800.0
2011-05-09 09:50:00,49.25,49.48,49.15,49.48,78400.0,41.2882,41.4811,41.2044,41.4811,78400.0
2011-05-09 10:00:00,49.45,49.45,49.31,49.38,54800.0,41.4559,41.4559,41.3385,41.3972,54800.0
2011-05-09 10:10:00,49.37,49.47,49.27,49.35,83200.0,41.3888,41.4727,41.305,41.3721,83200.0
2011-05-09 10:20:00,49.32,49.47,49.27,49.42,90200.0,41.3469,41.4727,41.305,41.4308,90200.0
2011-05-09 10:30:00,49.41,49.42,49.27,49.27,29800.0,41.4224,41.4308,41.305,41.305,29800.0
2011-05-09 10:40:00,49.29,49.39,49.24,49.3,37400.0,41.3218,41.4056,41.2799,41.3302,37400.0
2011-05-09 10:50:00,49.29,49.39,49.27,49.3,25800.0,41.3218,41.4056,41.305,41.3302,25800.0
2011-05-09 11:00:00,49.3,49.34,49.26,49.29,23000.0,41.3302,41.3637,41.2966,41.3218,23000.0
2011-05-09 11:10:00,49.28,49.33,49.26,49.27,33600.0,41.3134,41.3553,41.2966,41.305,33600.0
2011-05-09 11:20:00,49.27,49.3,49.25,49.3,33000.0,41.305,41.3302,41.2882,41.3302,33000.0
2011-05-09 11:30:00,49.29,49.33,49.26,49.26,26000.0,41.3218,41.3553,41.2966,41.2966,26000.0
2011-05-09 11:40:00,49.27,49.34,49.26,49.32,23400.0,41.305,41.3637,41.2966,41.3469,23400.0
2011-05-09 11:50:00,49.32,49.44,49.3,49.4,17000.0,41.3469,41.4475,41.3302,41.414,17000.0
2011-05-09 12:00:00,49.41,49.56,49.41,49.52,241400.0,41.4224,41.5481,41.4224,41.5146,241400.0
2011-05-09 12:10:00,49.51,49.57,49.48,49.52,81800.0,41.5062,41.5565,41.4811,41.5146,81800.0
2011-05-09 12:20:00,49.51,49.57,49.49,49.55,78000.0,41.5062,41.5565,41.4894,41.5397,78000.0
2011-05-09 12:30:00,49.56,49.57,49.52,49.53,21200.0,41.5481,41.5565,41.5146,41.523,21200.0
2011-05-09 12:40:00,49.54,49.82,49.53,49.77,78800.0,41.5314,41.7661,41.523,41.7242,78800.0
2011-05-09 12:50:00,49.77,49.79,49.71,49.72,51800.0,41.7242,41.7409,41.6739,41.6823,51800.0
2011-05-09 13:00:00,49.71,50.03,49.71,50.01,149200.0,41.6739,41.9421,41.6739,41.9254,149200.0
2011-05-09 13:10:00,50.01,50.1,49.99,50.07,51200.0,41.9254,42.0008,41.9086,41.9757,51200.0
2011-05-09 13:20:00,50.08,50.13,50.05,50.09,48600.0,41.9841,42.026,41.9589,41.9924,48600.0
2011-05-09 13:30:00,50.09,50.24,50.06,50.22,65200.0,41.9924,42.1182,41.9673,42.1014,65200.0
2011-05-09 13:40:00,50.22,50.47,50.18,50.45,108600.0,42.1014,42.311,42.0679,42.2942,108600.0
2011-05-09 13:50:00,50.44,50.54,50.42,50.47,85200.0,42.2859,42.3697,42.2691,42.311,85200.0
2011-05-09 14:00:00,50.45,50.47,50.21,50.24,119200.0,42.2942,42.311,42.093,42.1182,119200.0
2011-05-09 14:10:00,50.24,50.24,50.1,50.17,98200.0,42.1182,42.1182,42.0008,42.0595,98200.0
2011-05-09 14:20:00,50.18,50.2,50.09,50.18,73000.0,42.0679,42.0847,41.9924,42.0679,73000.0
2011-05-09 14:30:00,50.19,50.35,50.17,50.33,103200.0,42.0763,42.2104,42.0595,42.1936,103200.0
2011-05-09 14:40:00,50.35,50.41,50.32,50.37,71800.0,42.2104,42.2607,42.1853,42.2272,71800.0
2011-05-09 14:50:00,50.37,50.8,50.37,50.68,185200.0,42.2272,42.5877,42.2272,42.4871,185200.0
2011-05-09 15:00:00,50.68,50.74,50.53,50.74,130200.0,42.4871,42.5374,42.3613,42.5374,130200.0
2011-05-09 15:10:00,50.73,51.08,50.72,51.0,240400.0,42.529,42.8224,42.5206,42.7553,240400.0
2011-05-09 15:20:00,50.99,51.27,50.98,51.18,246000.0,42.7469,42.9817,42.7386,42.9062,246000.0
2011-05-09 15:30:00,51.19,51.5,51.19,51.5,307000.0,42.9146,43.1745,42.9146,43.1745,307000.0
2011-05-09 15:40:00,51.49,51.5,51.3,51.35,395600.0,43.1661,43.1745,43.0068,43.0487,395600.0
2011-05-09 15:50:00,51.36,51.38,51.13,51.27,463800.0,43.0571,43.0739,42.8643,42.9817,463800.0
2011-05-10 09:30:00,51.02,51.99,51.02,51.99,373600.0,42.7721,43.5853,42.7721,43.5853,373600.0
2011-05-10 09:40:00,51.99,52.0,51.56,51.61,220200.0,43.5853,43.5937,43.2248,43.2667,220200.0
2011-05-10 09:50:00,51.63,51.91,51.6,51.6,245600.0,43.2835,43.5182,43.2583,43.2583,245600.0
2011-05-10 10:00:00,51.62,51.8,51.6,51.66,209800.0,43.2751,43.426,43.2583,43.3086,209800.0
2011-05-10 10:10:00,51.66,51.73,51.49,51.51,121800.0,43.3086,43.3673,43.1661,43.1829,121800.0
2011-05-10 10:20:00,51.52,51.6,51.49,51.52,119800.0,43.1913,43.2583,43.1661,43.1913,119800.0
2011-05-10 10:30:00,51.51,51.52,51.3,51.39,113800.0,43.1829,43.1913,43.0068,43.0823,113800.0
2011-05-10 10:40:00,51.38,51.45,51.32,51.37,77600.0,43.0739,43.1326,43.0236,43.0655,77600.0
2011-05-10 10:50:00,51.35,51.38,51.23,51.32,57400.0,43.0487,43.0739,42.9481,43.0236,57400.0
2011-05-10 11:00:00,51.32,51.39,51.26,51.36,70800.0,43.0236,43.0823,42.9733,43.0571,70800.0
2011-05-10 11:10:00,51.37,51.4,51.2,51.27,67600.0,43.0655,43.0907,42.923,42.9817,67600.0
2011-05-10 11:20:00,51.27,51.31,51.22,51.29,33800.0,42.9817,43.0152,42.9398,42.9984,33800.0
2011-05-10 11:30:00,51.27,51.29,51.19,51.28,41000.0,42.9817,42.9984,42.9146,42.9901,41000.0
2011-05-10 11:40:00,51.27,51.35,51.18,51.19,45800.0,42.9817,43.0487,42.9062,42.9146,45800.0
2011-05-10 11:50:00,51.2,51.3,51.19,51.19,46000.0,42.923,43.0068,42.9146,42.9146,46000.0
2011-05-10 12:00:00,51.19,51.23,51.04,51.08,46600.0,42.9146,42.9481,42.7889,42.8224,46600.0
2011-05-10 12:10:00,51.08,51.19,51.04,51.18,91400.0,42.8224,42.9146,42.7889,42.9062,91400.0
2011-05-10 12:20:00,51.19,51.22,51.04,51.1,58000.0,42.9146,42.9398,42.7889,42.8392,58000.0
2011-05-10 12:30:00,51.1,51.19,51.06,51.06,43800.0,42.8392,42.9146,42.8056,42.8056,43800.0
2011-05-10 12:40:00,51.08,51.12,51.05,51.07,36200.0,42.8224,42.8559,42.7972,42.814,36200.0
2011-05-10 12:50:00,51.08,51.1,50.98,51.07,62400.0,42.8224,42.8392,42.7386,42.814,62400.0
2011-05-10 13:00:00,51.1,51.1,50.9,50.95,28600.0,42.8392,42.8392,42.6715,42.7134,28600.0
2011-05-10 13:10:00,50.95,51.02,50.95,51.02,29800.0,42.7134,42.7721,42.7134,42.7721,29800.0
2011-05-10 13:20:00,51.02,51.16,50.99,51.15,67800.0,42.7721,42.8895,42.7469,42.8811,67800.0
2011-05-10 13:30:00,51.13,51.16,51.08,51.13,56000.0,42.8643,42.8895,42.8224,42.8643,56000.0
2011-05-10 13:40:00,51.13,51.14,51.09,51.12,65600.0,42.8643,42.8727,42.8308,42.8559,65600.0
2011-05-10 13:50:00,51.11,51.27,51.09,51.24,65000.0,42.8475,42.9817,42.8308,42.9565,65000.0
2011-05-10 14:00:00,51.24,51.24,51.07,51.11,65000.0,42.9565,42.9565,42.814,42.8475,65000.0
2011-05-10 14:10:00,51.12,51.15,51.02,51.02,43600.0,42.8559,42.8811,42.7721,42.7721,43600.0
2011-05-10 14:20:00,51.02,51.12,51.02,51.1,40400.0,42.7721,42.8559,42.7721,42.8392,40400.0
2011-05-10 14:30:00,51.1,51.25,51.09,51.24,66800.0,42.8392,42.9649,42.8308,42.9565,66800.0
2011-05-10 14:40:00,51.24,51.27,51.11,51.26,92800.0,42.9565,42.9817,42.8475,42.9733,92800.0
2011-05-10 14:50:00,51.26,51.41,51.26,51.38,97800.0,42.9733,43.099,42.9733,43.0739,97800.0
2011-05-10 15:00:00,51.37,51.4,51.16,51.2,139800.0,43.0655,43.0907,42.8895,42.923,139800.0
2011-05-10 15:10:00,51.21,51.29,51.14,51.2,179200.0,42.9314,42.9984,42.8727,42.923,179200.0
2011-05-10 15:20:00,51.2,51.2,51.14,51.16,74600.0,42.923,42.923,42.8727,42.8895,74600.0
2011-05-10 15:30:00,51.16,51.16,50.99,51.0,124400.0,42.8895,42.8895,42.7469,42.7553,124400.0
2011-05-10 15:40:00,51.0,51.18,50.99,51.13,177800.0,42.7553,42.9062,42.7469,42.8643,177800.0
2011-05-10 15:50:00,51.13,51.18,51.12,51.17,158000.0,42.8643,42.9062,42.8559,42.8978,158000.0
2011-05-11 09:30:00,50.83,51.12,50.83,50.97,74800.0,42.6128,42.8559,42.6128,42.7302,74800.0
2011-05-11 09:40:00,50.98,51.03,50.89,50.96,30200.0,42.7386,42.7805,42.6631,42.7218,30200.0
2011-05-11 09:50:00,50.95,50.95,50.75,50.85,43400.0,42.7134,42.7134,42.5457,42.6296,43400.0
2011-05-11 10:00:00,50.86,50.88,50.71,50.73,45200.0,42.638,42.6547,42.5122,42.529,45200.0
2011-05-11 10:10:00,50.71,50.75,50.65,50.74,61200.0,42.5122,42.5457,42.4619,42.5374,61200.0
2011-05-11 10:20:00,50.74,50.74,50.67,50.7,22800.0,42.5374,42.5374,42.4787,42.5038,22800.0
2011-05-11 10:30:00,50.7,50.71,50.45,50.56,53200.0,42.5038,42.5122,42.2942,42.3865,53200.0
2011-05-11 10:40:00,50.57,50.62,50.52,50.58,29800.0,42.3948,42.4368,42.3529,42.4032,29800.0
2011-05-11 10:50:00,50.58,50.69,50.57,50.67,28800.0,42.4032,42.4954,42.3948,42.4787,28800.0
2011-05-11 11:00:00,50.67,50.77,50.67,50.74,30200.0,42.4787,42.5625,42.4787,42.5374,30200.0
2011-05-11 11:10:00,50.75,50.76,50.63,50.67,35000.0,42.5457,42.5541,42.4451,42.4787,35000.0
2011-05-11 11:20:00,50.68,50.71,50.66,50.66,28600.0,42.4871,42.5122,42.4703,42.4703,28600.0
2011-05-11 11:30:00,50.65,50.67,50.51,50.52,65000.0,42.4619,42.4787,42.3445,42.3529,65000.0
2011-05-11 11:40:00,50.52,50.54,50.46,50.48,20200.0,42.3529,42.3697,42.3026,42.3194,20200.0
2011-05-11 11:50:00,50.49,50.52,50.36,50.41,23200.0,42.3278,42.3529,42.2188,42.2607,23200.0
2011-05-11 12:00:00,50.42,50.43,50.24,50.25,51800.0,42.2691,42.2775,42.1182,42.1266,51800.0
2011-05-11 12:10:00,50.25,50.27,50.01,50.05,48000.0,42.1266,42.1433,41.9254,41.9589,48000.0
2011-05-11 12:20:00,50.04,50.07,49.92,49.94,81400.0,41.9505,41.9757,41.8499,41.8667,81400.0
2011-05-11 12:30:00,49.93,49.99,49.9,49.94,76200.0,41.8583,41.9086,41.8332,41.8667,76200.0
2011-05-11 12:40:00,49.95,50.02,49.94,49.99,89000.0,41.8751,41.9338,41.8667,41.9086,89000.0
2011-05-11 12:50:00,50.0,50.04,49.93,49.99,47400.0,41.917,41.9505,41.8583,41.9086,47400.0
2011-05-11 13:00:00,49.99,50.02,49.95,49.99,31800.0,41.9086,41.9338,41.8751,41.9086,31800.0
2011-05-11 13:10:00,50.0,50.02,49.92,49.93,23200.0,41.917,41.9338,41.8499,41.8583,23200.0
2011-05-11 13:20:00,49.92,49.94,49.85,49.85,39000.0,41.8499,41.8667,41.7912,41.7912,39000.0
2011-05-11 13:30:00,49.85,49.89,49.74,49.89,55800.0,41.7912,41.8248,41.699,41.8248,55800.0
2011-05-11 13:40:00,49.88,49.98,49.87,49.95,41400.0,41.8164,41.9002,41.808,41.8751,41400.0
2011-05-11 13:50:00,49.95,49.99,49.87,49.88,34400.0,41.8751,41.9086,41.808,41.8164,34400.0
2011-05-11 14:00:00,49.88,49.9,49.8,49.8,59600.0,41.8164,41.8332,41.7493,41.7493,59600.0
2011-05-11 14:10:00,49.82,49.83,49.76,49.77,39800.0,41.7661,41.7745,41.7158,41.7242,39800.0
2011-05-11 14:20:00,49.77,49.82,49.71,49.76,63200.0,41.7242,41.7661,41.6739,41.7158,63200.0
2011-05-11 14:30:00,49.76,49.83,49.73,49.74,86200.0,41.7158,41.7745,41.6906,41.699,86200.0
2011-05-11 14:40:00,49.75,49.78,49.7,49.74,94200.0,41.7074,41.7326,41.6655,41.699,94200.0
2011-05-11 14:50:00,49.74,49.8,49.73,49.78,50200.0,41.699,41.7493,41.6906,41.7326,50200.0
2011-05-11 15:00:00,49.77,49.88,49.76,49.87,49600.0,41.7242,41.8164,41.7158,41.808,49600.0
2011-05-11 15:10:00,49.85,49.88,49.79,49.8,82800.0,41.7912,41.8164,41.7409,41.7493,82800.0
2011-05-11 15:20:00,49.8,49.96,49.8,49.95,80000.0,41.7493,41.8835,41.7493,41.8751,80000.0
2011-05-11 15:30:00,49.94,49.95,49.83,49.84,100000.0,41.8667,41.8751,41.7745,41.7829,100000.0
2011-05-11 15:40:00,49.84,49.95,49.83,49.93,116600.0,41.7829,41.8751,41.7745,41.8583,116600.0
2011-05-11 15:50:00,49.93,50.07,49.91,49.99,155800.0,41.8583,41.9757,41.8415,41.9086,155800.0
2011-05-12 09:30:00,49.82,49.9,49.6,49.66,52200.0,41.7661,41.8332,41.5817,41.632,52200.0
2011-05-12 09:40:00,49.67,49.77,49.59,49.59,28400.0,41.6403,41.7242,41.5733,41.5733,28400.0
2011-05-12 09:50:00,49.59,49.62,49.5,49.57,52400.0,41.5733,41.5984,41.4978,41.5565,52400.0
2011-05-12 10:00:00,49.59,49.82,49.59,49.82,52600.0,41.5733,41.7661,41.5733,41.7661,52600.0
2011-05-12 10:10:00,49.85,49.99,49.8,49.87,51600.0,41.7912,41.9086,41.7493,41.808,51600.0
2011-05-12 10:20:00,49.88,49.91,49.82,49.82,38600.0,41.8164,41.8415,41.7661,41.7661,38600.0
2011-05-12 10:30:00,49.84,49.9,49.72,49.75,61000.0,41.7829,41.8332,41.6823,41.7074,61000.0
2011-05-12 10:40:00,49.73,49.99,49.72,49.97,24800.0,41.6906,41.9086,41.6823,41.8918,24800.0
2011-05-12 10:50:00,49.99,50.05,49.91,49.93,41000.0,41.9086,41.9589,41.8415,41.8583,41000.0
2011-05-12 11:00:00,49.92,49.97,49.88,49.91,16400.0,41.8499,41.8918,41.8164,41.8415,16400.0
2011-05-12 11:10:00,49.88,49.94,49.87,49.93,25000.0,41.8164,41.8667,41.808,41.8583,25000.0
2011-05-12 11:20:00,49.97,50.01,49.94,49.98,20600.0,41.8918,41.9254,41.8667,41.9002,20600.0
2011-05-12 11:30:00,50.0,50.06,49.93,49.95,43000.0,41.917,41.9673,41.8583,41.8751,43000.0
2011-05-12 11:40:00,49.96,50.02,49.95,50.02,15600.0,41.8835,41.9338,41.8751,41.9338,15600.0
2011-05-12 11:50:00,50.01,50.06,50.01,50.06,10400.0,41.9254,41.9673,41.9254,41.9673,10400.0
2011-05-12 12:00:00,50.05,50.15,50.05,50.14,29400.0,41.9589,42.0427,41.9589,42.0344,29400.0
2011-05-12 12:10:00,50.15,50.19,50.13,50.19,15600.0,42.0427,42.0763,42.026,42.0763,15600.0
2011-05-12 12:20:00,50.2,50.23,50.1,50.15,18600.0,42.0847,42.1098,42.0008,42.0427,18600.0
2011-05-12 12:30:00,50.15,50.19,50.13,50.13,15200.0,42.0427,42.0763,42.026,42.026,15200.0
2011-05-12 12:40:00,50.13,50.16,50.03,50.05,18600.0,42.026,42.0511,41.9421,41.9589,18600.0
2011-05-12 12:50:00,50.05,50.21,50.02,50.18,18200.0,41.9589,42.093,41.9338,42.0679,18200.0
2011-05-12 13:00:00,50.18,50.34,50.17,50.31,19400.0,42.0679,42.202,42.0595,42.1769,19400.0
2011-05-12 13:10:00,50.32,50.46,50.31,50.41,45400.0,42.1853,42.3026,42.1769,42.2607,45400.0
2011-05-12 13:20:00,50.39,50.52,50.39,50.49,28200.0,42.2439,42.3529,42.2439,42.3278,28200.0
2011-05-12 13:30:00,50.49,50.56,50.47,50.54,41200.0,42.3278,42.3865,42.311,42.3697,41200.0
2011-05-12 13:40:00,50.53,50.55,50.49,50.52,23600.0,42.3613,42.3781,42.3278,42.3529,23600.0
2011-05-12 13:50:00,50.52,50.73,50.52,50.67,73200.0,42.3529,42.529,42.3529,42.4787,73200.0
2011-05-12 14:00:00,50.69,50.74,50.63,50.63,34000.0,42.4954,42.5374,42.4451,42.4451,34000.0
2011-05-12 14:10:00,50.63,50.66,50.57,50.58,15400.0,42.4451,42.4703,42.3948,42.4032,15400.0
2011-05-12 14:20:00,50.59,50.59,50.53,50.58,26400.0,42.4116,42.4116,42.3613,42.4032,26400.0
2011-05-12 14:30:00,50.59,50.62,50.54,50.57,35800.0,42.4116,42.4368,42.3697,42.3948,35800.0
2011-05-12 14:40:00,50.56,50.63,50.56,50.56,43800.0,42.3865,42.4451,42.3865,42.3865,43800.0
2011-05-12 14:50:00,50.56,50.56,50.5,50.55,43200.0,42.3865,42.3865,42.3362,42.3781,43200.0
2011-05-12 15:00:00,50.56,50.61,50.5,50.6,47800.0,42.3865,42.4284,42.3362,42.42,47800.0
2011-05-12 15:10:00,50.6,50.63,50.55,50.63,25200.0,42.42,42.4451,42.3781,42.4451,25200.0
2011-05-12 15:20:00,50.63,50.67,50.56,50.64,40200.0,42.4451,42.4787,42.3865,42.4535,40200.0
2011-05-12 15:30:00,50.63,50.68,50.6,50.68,56800.0,42.4451,42.4871,42.42,42.4871,56800.0
2011-05-12 15:40:00,50.67,50.71,50.62,50.7,100600.0,42.4787,42.5122,42.4368,42.5038,100600.0
2011-05-12 15:50:00,50.7,50.74,50.65,50.68,319600.0,42.5038,42.5374,42.4619,42.4871,319600.0
2011-05-13 09:30:00,50.42,50.83,50.39,50.41,48400.0,42.2691,42.6128,42.2439,42.2607,48400.0
2011-05-13 09:40:00,50.38,50.59,50.37,50.52,37600.0,42.2356,42.4116,42.2272,42.3529,37600.0
2011-05-13 09:50:00,50.53,50.53,50.31,50.43,36200.0,42.3613,42.3613,42.1769,42.2775,36200.0
2011-05-13 10:00:00,50.42,50.42,50.1,50.12,34800.0,42.2691,42.2691,42.0008,42.0176,34800.0
2011-05-13 10:10:00,50.13,50.37,50.12,50.37,22000.0,42.026,42.2272,42.0176,42.2272,22000.0
2011-05-13 10:20:00,50.34,50.45,50.27,50.43,24200.0,42.202,42.2942,42.1433,42.2775,24200.0
2011-05-13 10:30:00,50.44,50.67,50.41,50.66,28400.0,42.2859,42.4787,42.2607,42.4703,28400.0
2011-05-13 10:40:00,50.66,50.69,50.43,50.43,15600.0,42.4703,42.4954,42.2775,42.2775,15600.0
2011-05-13 10:50:00,50.43,50.44,50.22,50.23,23800.0,42.2775,42.2859,42.1014,42.1098,23800.0
2011-05-13 11:00:00,50.26,50.27,50.18,50.21,12400.0,42.135,42.1433,42.0679,42.093,12400.0
2011-05-13 11:10:00,50.22,50.29,50.17,50.27,14000.0,42.1014,42.1601,42.0595,42.1433,14000.0
2011-05-13 11:20:00,50.29,50.29,50.08,50.08,15800.0,42.1601,42.1601,41.9841,41.9841,15800.0
2011-05-13 11:30:00,50.08,50.27,50.08,50.24,23400.0,41.9841,42.1433,41.9841,42.1182,23400.0
2011-05-13 11:40:00,50.24,50.26,50.18,50.22,13800.0,42.1182,42.135,42.0679,42.1014,13800.0
2011-05-13 11:50:00,50.21,50.29,50.14,50.14,13400.0,42.093,42.1601,42.0344,42.0344,13400.0
2011-05-13 12:00:00,50.15,50.21,50.01,50.01,18000.0,42.0427,42.093,41.9254,41.9254,18000.0
2011-05-13 12:10:00,50.01,50.06,49.84,49.97,23400.0,41.9254,41.9673,41.7829,41.8918,23400.0
2011-05-13 12:20:00,49.95,49.99,49.88,49.99,20200.0,41.8751,41.9086,41.8164,41.9086,20200.0
2011-05-13 12:30:00,50.01,50.05,49.97,50.0,11800.0,41.9254,41.9589,41.8918,41.917,11800.0
2011-05-13 12:40:00,49.99,50.04,49.97,50.04,8400.0,41.9086,41.9505,41.8918,41.9505,8400.0
2011-05-13 12:50:00,50.02,50.04,49.99,50.01,9600.0,41.9338,41.9505,41.9086,41.9254,9600.0
2011-05-13 13:00:00,50.01,50.07,49.98,50.02,19400.0,41.9254,41.9757,41.9002,41.9338,19400.0
2011-05-13 13:10:00,50.02,50.07,50.01,50.03,10600.0,41.9338,41.9757,41.9254,41.9421,10600.0
2011-05-13 13:20:00,50.06,50.07,49.96,49.96,29000.0,41.9673,41.9757,41.8835,41.8835,29000.0
2011-05-13 13:30:00,49.98,50.0,49.94,49.94,12800.0,41.9002,41.917,41.8667,41.8667,12800.0
2011-05-13 13:40:00,49.93,49.94,49.88,49.92,17800.0,41.8583,41.8667,41.8164,41.8499,17800.0
2011-05-13 13:50:00,49.92,49.93,49.89,49.92,14200.0,41.8499,41.8583,41.8248,41.8499,14200.0
2011-05-13 14:00:00,49.92,49.96,49.91,49.96,26600.0,41.8499,41.8835,41.8415,41.8835,26600.0
2011-05-13 14:10:00,49.96,50.06,49.95,50.04,35400.0,41.8835,41.9673,41.8751,41.9505,35400.0
2011-05-13 14:20:00,50.04,50.1,50.04,50.06,19800.0,41.9505,42.0008,41.9505,41.9673,19800.0
2011-05-13 14:30:00,50.07,50.12,49.99,50.05,33400.0,41.9757,42.0176,41.9086,41.9589,33400.0
2011-05-13 14:40:00,50.04,50.05,49.95,49.95,21600.0,41.9505,41.9589,41.8751,41.8751,21600.0
2011-05-13 14:50:00,49.98,50.05,49.92,50.02,61000.0,41.9002,41.9589,41.8499,41.9338,61000.0
2011-05-13 15:00:00,50.02,50.1,50.01,50.1,45800.0,41.9338,42.0008,41.9254,42.0008,45800.0
2011-05-13 15:10:00,50.1,50.15,50.09,50.12,37200.0,42.0008,42.0427,41.9924,42.0176,37200.0
2011-05-13 15:20:00,50.1,50.18,50.05,50.07,54400.0,42.0008,42.0679,41.9589,41.9757,54400.0
2011-05-13 15:30:00,50.07,50.12,50.04,50.08,47200.0,41.9757,42.0176,41.9505,41.9841,47200.0
2011-05-13 15:40:00,50.09,50.11,50.07,50.09,55000.0,41.9924,42.0092,41.9757,41.9924,55000.0
2011-05-13 15:50:00,50.09,50.11,50.05,50.1,84000.0,41.9924,42.0092,41.9589,42.0008,84000.0
2011-05-16 09:30:00,50.03,50.03,49.68,49.72,62600.0,41.9421,41.9421,41.6487,41.6823,62600.0
2011-05-16 09:40:00,49.73,49.77,49.49,49.52,32200.0,41.6906,41.7242,41.4894,41.5146,32200.0
2011-05-16 09:50:00,49.55,49.77,49.55,49.73,24800.0,41.5397,41.7242,41.5397,41.6906,24800.0
2011-05-16 10:00:00,49.71,49.79,49.68,49.72,18800.0,41.6739,41.7409,41.6487,41.6823,18800.0
2011-05-16 10:10:00,49.71,49.79,49.59,49.78,19200.0,41.6739,41.7409,41.5733,41.7326,19200.0
2011-05-16 10:20:00,49.81,49.88,49.71,49.71,18200.0,41.7577,41.8164,41.6739,41.6739,18200.0
2011-05-16 10:30:00,49.72,49.79,49.69,49.74,12000.0,41.6823,41.7409,41.6571,41.699,12000.0
2011-05-16 10:40:00,49.74,49.84,49.74,49.83,9000.0,41.699,41.7829,41.699,41.7745,9000.0
2011-05-16 10:50:00,49.82,49.94,49.79,49.93,20600.0,41.7661,41.8667,41.7409,41.8583,20600.0
2011-05-16 11:00:00,49.93,50.06,49.88,50.01,16200.0,41.8583,41.9673,41.8164,41.9254,16200.0
2011-05-16 11:10:00,50.01,50.1,50.01,50.07,18800.0,41.9254,42.0008,41.9254,41.9757,18800.0
2011-05-16 11:20:00,50.09,50.1,50.04,50.07,47800.0,41.9924,42.0008,41.9505,41.9757,47800.0
2011-05-16 11:30:00,50.07,50.12,50.04,50.09,14800.0,41.9757,42.0176,41.9505,41.9924,14800.0
2011-05-16 11:40:00,50.09,50.1,50.02,50.03,32200.0,41.9924,42.0008,41.9338,41.9421,32200.0
2011-05-16 11:50:00,50.04,50.05,49.91,49.93,13400.0,41.9505,41.9589,41.8415,41.8583,13400.0
2011-05-16 12:00:00,49.92,49.93,49.76,49.76,20600.0,41.8499,41.8583,41.7158,41.7158,20600.0
2011-05-16 12:10:00,49.76,49.77,49.72,49.76,23400.0,41.7158,41.7242,41.6823,41.7158,23400.0
2011-05-16 12:20:00,49.77,49.78,49.72,49.72,8800.0,41.7242,41.7326,41.6823,41.6823,8800.0
2011-05-16 12:30:00,49.73,49.79,49.73,49.76,37000.0,41.6906,41.7409,41.6906,41.7158,37000.0
2011-05-16 12:40:00,49.76,49.79,49.68,49.7,19800.0,41.7158,41.7409,41.6487,41.6655,19800.0
2011-05-16 12:50:00,49.7,49.7,49.62,49.65,23800.0,41.6655,41.6655,41.5984,41.6236,23800.0
2011-05-16 13:00:00,49.63,49.66,49.6,49.65,11000.0,41.6068,41.632,41.5817,41.6236,11000.0
2011-05-16 13:10:00,49.66,49.74,49.6,49.74,24200.0,41.632,41.699,41.5817,41.699,24200.0
2011-05-16 13:20:00,49.74,49.74,49.68,49.73,15400.0,41.699,41.699,41.6487,41.6906,15400.0
2011-05-16 13:30:00,49.73,49.98,49.71,49.98,59800.0,41.6906,41.9002,41.6739,41.9002,59800.0
2011-05-16 13:40:00,49.97,50.09,49.96,50.04,31400.0,41.8918,41.9924,41.8835,41.9505,31400.0
2011-05-16 13:50:00,50.04,50.1,50.04,50.08,8400.0,41.9505,42.0008,41.9505,41.9841,8400.0
2011-05-16 14:00:00,50.08,50.08,50.0,50.07,10600.0,41.9841,41.9841,41.917,41.9757,10600.0
2011-05-16 14:10:00,50.1,50.13,50.03,50.07,19200.0,42.0008,42.026,41.9421,41.9757,19200.0
2011-05-16 14:20:00,50.07,50.1,50.0,50.0,19000.0,41.9757,42.0008,41.917,41.917,19000.0
2011-05-16 14:30:00,50.02,50.05,49.92,50.0,32000.0,41.9338,41.9589,41.8499,41.917,32000.0
2011-05-16 14:40:00,49.98,50.09,49.95,50.07,52400.0,41.9002,41.9924,41.8751,41.9757,52400.0
2011-05-16 14:50:00,50.07,50.23,50.07,50.22,76600.0,41.9757,42.1098,41.9757,42.1014,76600.0
2011-05-16 15:00:00,50.22,50.3,50.2,50.26,81000.0,42.1014,42.1685,42.0847,42.135,81000.0
2011-05-16 15:10:00,50.26,50.29,50.23,50.26,71400.0,42.135,42.1601,42.1098,42.135,71400.0
2011-05-16 15:20:00,50.24,50.29,50.17,50.18,102800.0,42.1182,42.1601,42.0595,42.0679,102800.0
2011-05-16 15:30:00,50.19,50.24,50.16,50.19,72000.0,42.0763,42.1182,42.0511,42.0763,72000.0
2011-05-16 15:40:00,50.19,50.19,50.02,50.06,87800.0,42.0763,42.0763,41.9338,41.9673,87800.0
2011-05-16 15:50:00,50.06,50.13,50.04,50.08,125000.0,41.9673,42.026,41.9505,41.9841,125000.0
2011-05-17 09:30:00,49.95,50.21,49.87,50.13,27600.0,41.8751,42.093,41.808,42.026,27600.0
2011-05-17 09:40:00,50.11,50.35,50.11,50.24,34400.0,42.0092,42.2104,42.0092,42.1182,34400.0
2011-05-17 09:50:00,50.27,50.3,50.18,50.24,42400.0,42.1433,42.1685,42.0679,42.1182,42400.0
2011-05-17 10:00:00,50.2,50.27,50.02,50.04,41800.0,42.0847,42.1433,41.9338,41.9505,41800.0
2011-05-17 10:10:00,50.05,50.18,50.04,50.15,37800.0,41.9589,42.0679,41.9505,42.0427,37800.0
2011-05-17 10:20:00,50.17,50.19,50.08,50.11,42200.0,42.0595,42.0763,41.9841,42.0092,42200.0
2011-05-17 10:30:00,50.13,50.16,50.06,50.1,37800.0,42.026,42.0511,41.9673,42.0008,37800.0
2011-05-17 10:40:00,50.1,50.18,50.02,50.05,25600.0,42.0008,42.0679,41.9338,41.9589,25600.0
2011-05-17 10:50:00,50.07,50.21,50.0,50.16,28400.0,41.9757,42.093,41.917,42.0511,28400.0
2011-05-17 11:00:00,50.16,50.21,50.07,50.09,36600.0,42.0511,42.093,41.9757,41.9924,36600.0
2011-05-17 11:10:00,50.09,50.21,50.09,50.16,17800.0,41.9924,42.093,41.9924,42.0511,17800.0
2011-05-17 11:20:00,50.17,50.23,50.15,50.18,24000.0,42.0595,42.1098,42.0427,42.0679,24000.0
2011-05-17 11:30:00,50.19,50.21,49.94,49.95,40400.0,42.0763,42.093,41.8667,41.8751,40400.0
2011-05-17 11:40:00,49.94,50.07,49.94,50.04,21200.0,41.8667,41.9757,41.8667,41.9505,21200.0
2011-05-17 11:50:00,50.01,50.04,49.97,50.01,17600.0,41.9254,41.9505,41.8918,41.9254,17600.0
2011-05-17 12:00:00,50.01,50.04,49.95,49.97,21200.0,41.9254,41.9505,41.8751,41.8918,21200.0
2011-05-17 12:10:00,49.96,50.19,49.96,50.15,24200.0,41.8835,42.0763,41.8835,42.0427,24200.0
2011-05-17 12:20:00,50.17,50.27,50.17,50.25,17600.0,42.0595,42.1433,42.0595,42.1266,17600.0
2011-05-17 12:30:00,50.24,50.25,50.2,50.25,16600.0,42.1182,42.1266,42.0847,42.1266,16600.0
2011-05-17 12:40:00,50.24,50.35,50.19,50.22,26400.0,42.1182,42.2104,42.0763,42.1014,26400.0
2011-05-17 12:50:00,50.22,50.23,50.08,50.15,21800.0,42.1014,42.1098,41.9841,42.0427,21800.0
2011-05-17 13:00:00,50.19,50.2,50.07,50.09,20200.0,42.0763,42.0847,41.9757,41.9924,20200.0
2011-05-17 13:10:00,50.09,50.21,50.02,50.2,18200.0,41.9924,42.093,41.9338,42.0847,18200.0
2011-05-17 13:20:00,50.19,50.24,50.13,50.2,14800.0,42.0763,42.1182,42.026,42.0847,14800.0
2011-05-17 13:30:00,50.21,50.27,50.17,50.2,25200.0,42.093,42.1433,42.0595,42.0847,25200.0
2011-05-17 13:40:00,50.17,50.27,50.17,50.22,17400.0,42.0595,42.1433,42.0595,42.1014,17400.0
2011-05-17 13:50:00,50.22,50.22,50.1,50.11,22000.0,42.1014,42.1014,42.0008,42.0092,22000.0
2011-05-17 14:00:00,50.13,50.22,50.13,50.16,21400.0,42.026,42.1014,42.026,42.0511,21400.0
2011-05-17 14:10:00,50.14,50.14,50.02,50.06,28400.0,42.0344,42.0344,41.9338,41.9673,28400.0
2011-05-17 14:20:00,50.06,50.07,50.0,50.05,25600.0,41.9673,41.9757,41.917,41.9589,25600.0
2011-05-17 14:30:00,50.02,50.13,50.02,50.13,19600.0,41.9338,42.026,41.9338,42.026,19600.0
2011-05-17 14:40:00,50.12,50.15,49.98,50.13,44200.0,42.0176,42.0427,41.9002,42.026,44200.0
2011-05-17 14:50:00,50.16,50.3,50.15,50.3,71000.0,42.0511,42.1685,42.0427,42.1685,71000.0
2011-05-17 15:00:00,50.29,50.3,50.18,50.22,53800.0,42.1601,42.1685,42.0679,42.1014,53800.0
2011-05-17 15:10:00,50.23,50.27,50.1,50.17,77400.0,42.1098,42.1433,42.0008,42.0595,77400.0
2011-05-17 15:20:00,50.17,50.22,50.09,50.12,55600.0,42.0595,42.1014,41.9924,42.0176,55600.0
2011-05-17 15:30:00,50.12,50.25,50.09,50.22,82400.0,42.0176,42.1266,41.9924,42.1014,82400.0
2011-05-17 15:40:00,50.22,50.24,50.09,50.11,139200.0,42.1014,42.1182,41.9924,42.0092,139200.0
2011-05-17 15:50:00,50.12,50.13,50.04,50.12,193800.0,42.0176,42.026,41.9505,42.0176,193800.0
2011-05-18 09:30:00,50.17,50.19,50.1,50.16,48600.0,42.0595,42.0763,42.0008,42.0511,48600.0
2011-05-18 09:40:00,50.2,50.28,50.15,50.27,31600.0,42.0847,42.1517,42.0427,42.1433,31600.0
2011-05-18 09:50:00,50.26,50.36,50.22,50.32,50600.0,42.135,42.2188,42.1014,42.1853,50600.0
2011-05-18 10:00:00,50.33,50.43,50.27,50.41,37400.0,42.1936,42.2775,42.1433,42.2607,37400.0
2011-05-18 10:10:00,50.42,50.49,50.41,50.47,29400.0,42.2691,42.3278,42.2607,42.311,29400.0
2011-05-18 10:20:00,50.48,50.68,50.47,50.65,62200.0,42.3194,42.4871,42.311,42.4619,62200.0
2011-05-18 10:30:00,50.64,50.76,50.64,50.75,28600.0,42.4535,42.5541,42.4535,42.5457,28600.0
2011-05-18 10:40:00,50.75,50.93,50.67,50.93,26400.0,42.5457,42.6966,42.4787,42.6966,26400.0
2011-05-18 10:50:00,50.9,51.04,50.9,50.95,66600.0,42.6715,42.7889,42.6715,42.7134,66600.0
2011-05-18 11:00:00,50.95,51.23,50.93,51.23,99400.0,42.7134,42.9481,42.6966,42.9481,99400.0
2011-05-18 11:10:00,51.25,51.25,51.15,51.24,36200.0,42.9649,42.9649,42.8811,42.9565,36200.0
2011-05-18 11:20:00,51.24,51.29,51.12,51.13,72000.0,42.9565,42.9984,42.8559,42.8643,72000.0
2011-05-18 11:30:00,51.12,51.18,51.08,51.13,39000.0,42.8559,42.9062,42.8224,42.8643,39000.0
2011-05-18 11:40:00,51.1,51.12,51.02,51.1,23800.0,42.8392,42.8559,42.7721,42.8392,23800.0
2011-05-18 11:50:00,51.08,51.1,51.01,51.04,24200.0,42.8224,42.8392,42.7637,42.7889,24200.0
2011-05-18 12:00:00,51.02,51.05,51.0,51.05,47800.0,42.7721,42.7972,42.7553,42.7972,47800.0
2011-05-18 12:10:00,51.04,51.05,50.99,51.02,47400.0,42.7889,42.7972,42.7469,42.7721,47400.0
2011-05-18 12:20:00,51.04,51.04,50.98,51.0,19200.0,42.7889,42.7889,42.7386,42.7553,19200.0
2011-05-18 12:30:00,51.0,51.07,51.0,51.04,23600.0,42.7553,42.814,42.7553,42.7889,23600.0
2011-05-18 12:40:00,51.05,51.08,51.01,51.02,35800.0,42.7972,42.8224,42.7637,42.7721,35800.0
2011-05-18 12:50:00,51.02,51.03,50.98,50.98,16400.0,42.7721,42.7805,42.7386,42.7386,16400.0
2011-05-18 13:00:00,50.98,51.08,50.97,51.06,21600.0,42.7386,42.8224,42.7302,42.8056,21600.0
2011-05-18 13:10:00,51.05,51.07,51.03,51.03,18800.0,42.7972,42.814,42.7805,42.7805,18800.0
2011-05-18 13:20:00,51.04,51.07,51.03,51.06,31000.0,42.7889,42.814,42.7805,42.8056,31000.0
2011-05-18 13:30:00,51.05,51.12,51.05,51.08,26200.0,42.7972,42.8559,42.7972,42.8224,26200.0
2011-05-18 13:40:00,51.1,51.1,51.04,51.05,18800.0,42.8392,42.8392,42.7889,42.7972,18800.0
2011-05-18 13:50:00,51.05,51.12,51.04,51.05,32000.0,42.7972,42.8559,42.7889,42.7972,32000.0
2011-05-18 14:00:00,51.06,51.13,50.92,51.11,171200.0,42.8056,42.8643,42.6883,42.8475,171200.0
2011-05-18 14:10:00,51.13,51.13,50.98,50.98,25000.0,42.8643,42.8643,42.7386,42.7386,25000.0
2011-05-18 14:20:00,50.99,50.99,50.88,50.93,34000.0,42.7469,42.7469,42.6547,42.6966,34000.0
2011-05-18 14:30:00,50.93,51.01,50.93,50.94,38400.0,42.6966,42.7637,42.6966,42.705,38400.0
2011-05-18 14:40:00,50.94,51.02,50.94,50.96,29600.0,42.705,42.7721,42.705,42.7218,29600.0
2011-05-18 14:50:00,50.97,50.97,50.9,50.92,31600.0,42.7302,42.7302,42.6715,42.6883,31600.0
2011-05-18 15:00:00,50.92,51.0,50.92,50.97,66600.0,42.6883,42.7553,42.6883,42.7302,66600.0
2011-05-18 15:10:00,50.97,51.01,50.97,51.0,80000.0,42.7302,42.7637,42.7302,42.7553,80000.0
2011-05-18 15:20:00,51.0,51.02,50.98,51.0,104200.0,42.7553,42.7721,42.7386,42.7553,104200.0
2011-05-18 15:30:00,51.0,51.02,50.99,51.0,102400.0,42.7553,42.7721,42.7469,42.7553,102400.0
2011-05-18 15:40:00,51.0,51.06,50.99,51.01,125000.0,42.7553,42.8056,42.7469,42.7637,125000.0
2011-05-18 15:50:00,51.01,51.07,50.98,50.99,248000.0,42.7637,42.814,42.7386,42.7469,248000.0
2011-05-19 09:30:00,51.05,51.39,51.02,51.32,44400.0,42.7972,43.0823,42.7721,43.0236,44400.0
2011-05-19 09:40:00,51.34,51.37,51.22,51.23,23400.0,43.0404,43.0655,42.9398,42.9481,23400.0
2011-05-19 09:50:00,51.22,51.44,51.22,51.41,36800.0,42.9398,43.1242,42.9398,43.099,36800.0
2011-05-19 10:00:00,51.36,51.36,51.07,51.07,46200.0,43.0571,43.0571,42.814,42.814,46200.0
2011-05-19 10:10:00,51.08,51.21,51.01,51.21,32200.0,42.8224,42.9314,42.7637,42.9314,32200.0
2011-05-19 10:20:00,51.24,51.24,51.04,51.13,52200.0,42.9565,42.9565,42.7889,42.8643,52200.0
2011-05-19 10:30:00,51.13,51.26,51.1,51.26,67000.0,42.8643,42.9733,42.8392,42.9733,67000.0
2011-05-19 10:40:00,51.27,51.31,51.15,51.15,95800.0,42.9817,43.0152,42.8811,42.8811,95800.0
2011-05-19 10:50:00,51.13,51.15,51.0,51.02,39800.0,42.8643,42.8811,42.7553,42.7721,39800.0
2011-05-19 11:00:00,51.01,51.01,50.84,50.84,26400.0,42.7637,42.7637,42.6212,42.6212,26400.0
2011-05-19 11:10:00,50.82,50.83,50.77,50.8,32000.0,42.6044,42.6128,42.5625,42.5877,32000.0
2011-05-19 11:20:00,50.79,50.84,50.75,50.82,30200.0,42.5793,42.6212,42.5457,42.6044,30200.0
2011-05-19 11:30:00,50.84,50.97,50.84,50.93,13600.0,42.6212,42.7302,42.6212,42.6966,13600.0
2011-05-19 11:40:00,50.93,50.97,50.85,50.91,22200.0,42.6966,42.7302,42.6296,42.6799,22200.0
2011-05-19 11:50:00,50.91,50.92,50.8,50.82,16800.0,42.6799,42.6883,42.5877,42.6044,16800.0
2011-05-19 12:00:00,50.81,50.88,50.8,50.88,17000.0,42.596,42.6547,42.5877,42.6547,17000.0
2011-05-19 12:10:00,50.87,50.96,50.85,50.96,21800.0,42.6463,42.7218,42.6296,42.7218,21800.0
2011-05-19 12:20:00,50.96,51.1,50.96,51.05,38800.0,42.7218,42.8392,42.7218,42.7972,38800.0
2011-05-19 12:30:00,51.06,51.13,51.01,51.13,39200.0,42.8056,42.8643,42.7637,42.8643,39200.0
2011-05-19 12:40:00,51.12,51.16,51.07,51.1,28200.0,42.8559,42.8895,42.814,42.8392,28200.0
2011-05-19 12:50:00,51.09,51.11,51.04,51.08,16200.0,42.8308,42.8475,42.7889,42.8224,16200.0
2011-05-19 13:00:00,51.08,51.12,51.05,51.1,25800.0,42.8224,42.8559,42.7972,42.8392,25800.0
2011-05-19 13:10:00,51.1,51.1,51.05,51.06,22200.0,42.8392,42.8392,42.7972,42.8056,22200.0
2011-05-19 13:20:00,51.06,51.08,51.05,51.06,17800.0,42.8056,42.8224,42.7972,42.8056,17800.0
2011-05-19 13:30:00,51.07,51.1,51.05,51.06,24800.0,42.814,42.8392,42.7972,42.8056,24800.0
2011-05-19 13:40:00,51.05,51.09,51.04,51.06,27000.0,42.7972,42.8308,42.7889,42.8056,27000.0
2011-05-19 13:50:00,51.05,51.09,51.05,51.07,25000.0,42.7972,42.8308,42.7972,42.814,25000.0
2011-05-19 14:00:00,51.06,51.1,50.99,51.02,71400.0,42.8056,42.8392,42.7469,42.7721,71400.0
2011-05-19 14:10:00,51.02,51.02,50.9,50.93,101200.0,42.7721,42.7721,42.6715,42.6966,101200.0
2011-05-19 14:20:00,50.94,50.95,50.85,50.89,17200.0,42.705,42.7134,42.6296,42.6631,17200.0
2011-05-19 14:30:00,50.87,50.93,50.85,50.89,29600.0,42.6463,42.6966,42.6296,42.6631,29600.0
2011-05-19 14:40:00,50.9,50.9,50.77,50.82,27400.0,42.6715,42.6715,42.5625,42.6044,27400.0
2011-05-19 14:50:00,50.83,50.88,50.77,50.8,58800.0,42.6128,42.6547,42.5625,42.5877,58800.0
2011-05-19 15:00:00,50.8,50.82,50.77,50.79,57200.0,42.5877,42.6044,42.5625,42.5793,57200.0
2011-05-19 15:10:00,50.78,50.81,50.76,50.8,43800.0,42.5709,42.596,42.5541,42.5877,43800.0
2011-05-19 15:20:00,50.8,50.82,50.76,50.8,58200.0,42.5877,42.6044,42.5541,42.5877,58200.0
2011-05-19 15:30:00,50.8,50.88,50.79,50.88,117400.0,42.5877,42.6547,42.5793,42.6547,117400.0
2011-05-19 15:40:00,50.88,51.02,50.87,50.98,181200.0,42.6547,42.7721,42.6463,42.7386,181200.0
2011-05-19 15:50:00,50.99,51.01,50.88,50.89,211200.0,42.7469,42.7637,42.6547,42.6631,211200.0
2011-05-20 09:30:00,50.88,50.94,50.7,50.9,128000.0,42.6547,42.705,42.5038,42.6715,128000.0
2011-05-20 09:40:00,50.9,51.02,50.84,51.02,74200.0,42.6715,42.7721,42.6212,42.7721,74200.0
2011-05-20 09:50:00,51.0,51.01,50.65,50.65,79200.0,42.7553,42.7637,42.4619,42.4619,79200.0
2011-05-20 10:00:00,50.67,50.71,50.55,50.57,33400.0,42.4787,42.5122,42.3781,42.3948,33400.0
2011-05-20 10:10:00,50.56,50.62,50.42,50.51,50600.0,42.3865,42.4368,42.2691,42.3445,50600.0
2011-05-20 10:20:00,50.53,50.63,50.52,50.6,43400.0,42.3613,42.4451,42.3529,42.42,43400.0
2011-05-20 10:30:00,50.59,50.62,50.56,50.6,22200.0,42.4116,42.4368,42.3865,42.42,22200.0
2011-05-20 10:40:00,50.59,50.62,50.47,50.55,13800.0,42.4116,42.4368,42.311,42.3781,13800.0
2011-05-20 10:50:00,50.56,50.56,50.5,50.52,8000.0,42.3865,42.3865,42.3362,42.3529,8000.0
2011-05-20 11:00:00,50.52,50.56,50.52,50.54,9800.0,42.3529,42.3865,42.3529,42.3697,9800.0
2011-05-20 11:10:00,50.52,50.59,50.52,50.54,14800.0,42.3529,42.4116,42.3529,42.3697,14800.0
2011-05-20 11:20:00,50.53,50.58,50.51,50.57,22800.0,42.3613,42.4032,42.3445,42.3948,22800.0
2011-05-20 11:30:00,50.57,50.7,50.56,50.6,31400.0,42.3948,42.5038,42.3865,42.42,31400.0
2011-05-20 11:40:00,50.6,50.6,50.53,50.54,20600.0,42.42,42.42,42.3613,42.3697,20600.0
2011-05-20 11:50:00,50.53,50.54,50.5,50.52,20800.0,42.3613,42.3697,42.3362,42.3529,20800.0
2011-05-20 12:00:00,50.52,50.55,50.5,50.5,22200.0,42.3529,42.3781,42.3362,42.3362,22200.0
2011-05-20 12:10:00,50.5,50.57,50.49,50.55,34800.0,42.3362,42.3948,42.3278,42.3781,34800.0
2011-05-20 12:20:00,50.54,50.6,50.52,50.59,48000.0,42.3697,42.42,42.3529,42.4116,48000.0
2011-05-20 12:30:00,50.58,50.63,50.54,50.56,43400.0,42.4032,42.4451,42.3697,42.3865,43400.0
2011-05-20 12:40:00,50.57,50.61,50.54,50.54,56800.0,42.3948,42.4284,42.3697,42.3697,56800.0
2011-05-20 12:50:00,50.53,50.56,50.46,50.47,20800.0,42.3613,42.3865,42.3026,42.311,20800.0
2011-05-20 13:00:00,50.47,50.58,50.47,50.53,19600.0,42.311,42.4032,42.311,42.3613,19600.0
2011-05-20 13:10:00,50.55,50.55,50.5,50.53,9600.0,42.3781,42.3781,42.3362,42.3613,9600.0
2011-05-20 13:20:00,50.53,50.59,50.5,50.5,32400.0,42.3613,42.4116,42.3362,42.3362,32400.0
2011-05-20 13:30:00,50.52,50.67,50.51,50.6,35200.0,42.3529,42.4787,42.3445,42.42,35200.0
2011-05-20 13:40:00,50.61,50.61,50.51,50.52,35400.0,42.4284,42.4284,42.3445,42.3529,35400.0
2011-05-20 13:50:00,50.52,50.54,50.48,50.52,19000.0,42.3529,42.3697,42.3194,42.3529,19000.0
2011-05-20 14:00:00,50.54,50.56,50.51,50.51,33600.0,42.3697,42.3865,42.3445,42.3445,33600.0
2011-05-20 14:10:00,50.51,50.56,50.51,50.54,33800.0,42.3445,42.3865,42.3445,42.3697,33800.0
2011-05-20 14:20:00,50.54,50.55,50.44,50.44,80200.0,42.3697,42.3781,42.2859,42.2859,80200.0
2011-05-20 14:30:00,50.45,50.45,50.38,50.41,23400.0,42.2942,42.2942,42.2356,42.2607,23400.0
2011-05-20 14:40:00,50.41,50.48,50.41,50.46,44000.0,42.2607,42.3194,42.2607,42.3026,44000.0
2011-05-20 14:50:00,50.48,50.52,50.4,50.44,40600.0,42.3194,42.3529,42.2523,42.2859,40600.0
2011-05-20 15:00:00,50.44,50.44,50.36,50.37,30800.0,42.2859,42.2859,42.2188,42.2272,30800.0
2011-05-20 15:10:00,50.38,50.48,50.38,50.47,59200.0,42.2356,42.3194,42.2356,42.311,59200.0
2011-05-20 15:20:00,50.48,50.5,50.44,50.47,32000.0,42.3194,42.3362,42.2859,42.311,32000.0
2011-05-20 15:30:00,50.47,50.58,50.45,50.51,37200.0,42.311,42.4032,42.2942,42.3445,37200.0
2011-05-20 15:40:00,50.51,50.51,50.41,50.44,68800.0,42.3445,42.3445,42.2607,42.2859,68800.0
2011-05-20 15:50:00,50.44,50.44,50.26,50.33,173000.0,42.2859,42.2859,42.135,42.1936,173000.0
2011-05-23 09:30:00,49.81,49.81,49.51,49.63,75600.0,41.7577,41.7577,41.5062,41.6068,75600.0
2011-05-23 09:40:00,49.66,49.7,49.48,49.5,51800.0,41.632,41.6655,41.4811,41.4978,51800.0
2011-05-23 09:50:00,49.5,49.51,49.32,49.34,74800.0,41.4978,41.5062,41.3469,41.3637,74800.0
2011-05-23 10:00:00,49.33,49.43,49.32,49.38,58400.0,41.3553,41.4391,41.3469,41.3972,58400.0
2011-05-23 10:10:00,49.38,49.38,49.22,49.23,38200.0,41.3972,41.3972,41.2631,41.2715,38200.0
2011-05-23 10:20:00,49.25,49.31,49.2,49.24,39600.0,41.2882,41.3385,41.2463,41.2799,39600.0
2011-05-23 10:30:00,49.24,49.3,49.23,49.25,39000.0,41.2799,41.3302,41.2715,41.2882,39000.0
2011-05-23 10:40:00,49.25,49.35,49.24,49.26,36800.0,41.2882,41.3721,41.2799,41.2966,36800.0
2011-05-23 10:50:00,49.27,49.35,49.25,49.25,37200.0,41.305,41.3721,41.2882,41.2882,37200.0
2011-05-23 11:00:00,49.27,49.37,49.25,49.27,21800.0,41.305,41.3888,41.2882,41.305,21800.0
2011-05-23 11:10:00,49.29,49.31,49.22,49.3,40200.0,41.3218,41.3385,41.2631,41.3302,40200.0
2011-05-23 11:20:00,49.27,49.34,49.26,49.27,18200.0,41.305,41.3637,41.2966,41.305,18200.0
2011-05-23 11:30:00,49.28,49.29,49.13,49.19,32400.0,41.3134,41.3218,41.1876,41.2379,32400.0
2011-05-23 11:40:00,49.2,49.23,49.14,49.19,17000.0,41.2463,41.2715,41.196,41.2379,17000.0
2011-05-23 11:50:00,49.21,49.3,49.2,49.24,13200.0,41.2547,41.3302,41.2463,41.2799,13200.0
2011-05-23 12:00:00,49.26,49.26,49.13,49.13,22000.0,41.2966,41.2966,41.1876,41.1876,22000.0
2011-05-23 12:10:00,49.13,49.15,49.03,49.09,54800.0,41.1876,41.2044,41.1038,41.1541,54800.0
2011-05-23 12:20:00,49.1,49.12,49.05,49.06,32800.0,41.1625,41.1793,41.1206,41.129,32800.0
2011-05-23 12:30:00,49.06,49.13,49.05,49.12,38200.0,41.129,41.1876,41.1206,41.1793,38200.0
2011-05-23 12:40:00,49.12,49.13,49.07,49.13,33600.0,41.1793,41.1876,41.1373,41.1876,33600.0
2011-05-23 12:50:00,49.13,49.16,49.1,49.1,27000.0,41.1876,41.2128,41.1625,41.1625,27000.0
2011-05-23 13:00:00,49.1,49.1,49.05,49.1,46800.0,41.1625,41.1625,41.1206,41.1625,46800.0
2011-05-23 13:10:00,49.1,49.18,49.1,49.16,28000.0,41.1625,41.2296,41.1625,41.2128,28000.0
2011-05-23 13:20:00,49.16,49.17,49.12,49.14,37600.0,41.2128,41.2212,41.1793,41.196,37600.0
2011-05-23 13:30:00,49.15,49.19,49.13,49.16,31200.0,41.2044,41.2379,41.1876,41.2128,31200.0
2011-05-23 13:40:00,49.17,49.19,49.13,49.17,37000.0,41.2212,41.2379,41.1876,41.2212,37000.0
2011-05-23 13:50:00,49.17,49.19,49.15,49.16,34800.0,41.2212,41.2379,41.2044,41.2128,34800.0
2011-05-23 14:00:00,49.17,49.19,49.13,49.19,60800.0,41.2212,41.2379,41.1876,41.2379,60800.0
2011-05-23 14:10:00,49.19,49.22,49.12,49.16,44000.0,41.2379,41.2631,41.1793,41.2128,44000.0
2011-05-23 14:20:00,49.16,49.19,49.13,49.15,60800.0,41.2128,41.2379,41.1876,41.2044,60800.0
2011-05-23 14:30:00,49.15,49.23,49.15,49.21,42200.0,41.2044,41.2715,41.2044,41.2547,42200.0
2011-05-23 14:40:00,49.22,49.26,49.21,49.21,39200.0,41.2631,41.2966,41.2547,41.2547,39200.0
2011-05-23 14:50:00,49.2,49.23,49.17,49.21,72200.0,41.2463,41.2715,41.2212,41.2547,72200.0
2011-05-23 15:00:00,49.21,49.27,49.17,49.17,65800.0,41.2547,41.305,41.2212,41.2212,65800.0
2011-05-23 15:10:00,49.17,49.18,49.13,49.16,77800.0,41.2212,41.2296,41.1876,41.2128,77800.0
2011-05-23 15:20:00,49.16,49.21,49.15,49.18,61800.0,41.2128,41.2547,41.2044,41.2296,61800.0
2011-05-23 15:30:00,49.18,49.19,49.15,49.16,115600.0,41.2296,41.2379,41.2044,41.2128,115600.0
2011-05-23 15:40:00,49.15,49.18,49.13,49.16,122600.0,41.2044,41.2296,41.1876,41.2128,122600.0
2011-05-23 15:50:00,49.16,49.2,49.13,49.15,211000.0,41.2128,41.2463,41.1876,41.2044,211000.0
2011-05-24 09:30:00,49.35,49.62,49.35,49.51,34600.0,41.3721,41.5984,41.3721,41.5062,34600.0
2011-05-24 09:40:00,49.51,49.54,49.42,49.42,15000.0,41.5062,41.5314,41.4308,41.4308,15000.0
2011-05-24 09:50:00,49.42,49.55,49.4,49.55,17600.0,41.4308,41.5397,41.414,41.5397,17600.0
2011-05-24 10:00:00,49.6,49.68,49.57,49.62,19000.0,41.5817,41.6487,41.5565,41.5984,19000.0
2011-05-24 10:10:00,49.65,49.81,49.63,49.78,17800.0,41.6236,41.7577,41.6068,41.7326,17800.0
2011-05-24 10:20:00,49.77,49.81,49.67,49.7,17000.0,41.7242,41.7577,41.6403,41.6655,17000.0
2011-05-24 10:30:00,49.65,49.71,49.48,49.48,13200.0,41.6236,41.6739,41.4811,41.4811,13200.0
2011-05-24 10:40:00,49.48,49.56,49.43,49.54,13600.0,41.4811,41.5481,41.4391,41.5314,13600.0
2011-05-24 10:50:00,49.52,49.56,49.43,49.46,48000.0,41.5146,41.5481,41.4391,41.4643,48000.0
2011-05-24 11:00:00,49.47,49.5,49.46,49.48,25800.0,41.4727,41.4978,41.4643,41.4811,25800.0
2011-05-24 11:10:00,49.48,49.56,49.45,49.55,32000.0,41.4811,41.5481,41.4559,41.5397,32000.0
2011-05-24 11:20:00,49.56,49.57,49.44,49.49,44400.0,41.5481,41.5565,41.4475,41.4894,44400.0
2011-05-24 11:30:00,49.49,49.59,49.48,49.55,14600.0,41.4894,41.5733,41.4811,41.5397,14600.0
2011-05-24 11:40:00,49.52,49.52,49.38,49.41,10200.0,41.5146,41.5146,41.3972,41.4224,10200.0
2011-05-24 11:50:00,49.41,49.44,49.4,49.4,16400.0,41.4224,41.4475,41.414,41.414,16400.0
2011-05-24 12:00:00,49.41,49.41,49.37,49.4,10000.0,41.4224,41.4224,41.3888,41.414,10000.0
2011-05-24 12:10:00,49.4,49.48,49.4,49.43,30000.0,41.414,41.4811,41.414,41.4391,30000.0
2011-05-24 12:20:00,49.44,49.46,49.37,49.44,10000.0,41.4475,41.4643,41.3888,41.4475,10000.0
2011-05-24 12:30:00,49.43,49.45,49.36,49.4,18600.0,41.4391,41.4559,41.3805,41.414,18600.0
2011-05-24 12:40:00,49.43,49.47,49.4,49.44,17000.0,41.4391,41.4727,41.414,41.4475,17000.0
2011-05-24 12:50:00,49.43,49.45,49.41,49.42,7200.0,41.4391,41.4559,41.4224,41.4308,7200.0
2011-05-24 13:00:00,49.42,49.51,49.42,49.48,15000.0,41.4308,41.5062,41.4308,41.4811,15000.0
2011-05-24 13:10:00,49.49,49.51,49.41,49.42,14000.0,41.4894,41.5062,41.4224,41.4308,14000.0
2011-05-24 13:20:00,49.43,49.5,49.43,49.49,16800.0,41.4391,41.4978,41.4391,41.4894,16800.0
2011-05-24 13:30:00,49.48,49.48,49.41,49.48,13600.0,41.4811,41.4811,41.4224,41.4811,13600.0
2011-05-24 13:40:00,49.48,49.52,49.47,49.51,11800.0,41.4811,41.5146,41.4727,41.5062,11800.0
2011-05-24 13:50:00,49.51,49.57,49.51,49.54,11000.0,41.5062,41.5565,41.5062,41.5314,11000.0
2011-05-24 14:00:00,49.55,49.58,49.51,49.57,12600.0,41.5397,41.5649,41.5062,41.5565,12600.0
2011-05-24 14:10:00,49.55,49.6,49.54,49.6,14600.0,41.5397,41.5817,41.5314,41.5817,14600.0
2011-05-24 14:20:00,49.59,49.67,49.59,49.61,20600.0,41.5733,41.6403,41.5733,41.59,20600.0
2011-05-24 14:30:00,49.6,49.62,49.55,49.57,17000.0,41.5817,41.5984,41.5397,41.5565,17000.0
2011-05-24 14:40:00,49.57,49.63,49.54,49.57,18600.0,41.5565,41.6068,41.5314,41.5565,18600.0
2011-05-24 14:50:00,49.55,49.55,49.5,49.51,38400.0,41.5397,41.5397,41.4978,41.5062,38400.0
2011-05-24 15:00:00,49.51,49.54,49.49,49.51,48200.0,41.5062,41.5314,41.4894,41.5062,48200.0
2011-05-24 15:10:00,49.51,49.54,49.48,49.52,33000.0,41.5062,41.5314,41.4811,41.5146,33000.0
2011-05-24 15:20:00,49.52,49.53,49.45,49.46,38400.0,41.5146,41.523,41.4559,41.4643,38400.0
2011-05-24 15:30:00,49.46,49.5,49.43,49.49,63800.0,41.4643,41.4978,41.4391,41.4894,63800.0
2011-05-24 15:40:00,49.49,49.52,49.49,49.49,52200.0,41.4894,41.5146,41.4894,41.4894,52200.0
2011-05-24 15:50:00,49.49,49.49,49.42,49.44,142600.0,41.4894,41.4894,41.4308,41.4475,142600.0
2011-05-25 09:30:00,49.09,49.09,48.68,48.79,72400.0,41.1541,41.1541,40.8104,40.9026,72400.0
2011-05-25 09:40:00,48.83,48.9,48.63,48.89,105200.0,40.9361,40.9948,40.7685,40.9864,105200.0
2011-05-25 09:50:00,48.88,48.88,48.77,48.84,59400.0,40.9781,40.9781,40.8858,40.9445,59400.0
2011-05-25 10:00:00,48.85,48.87,48.8,48.83,45400.0,40.9529,40.9697,40.911,40.9361,45400.0
2011-05-25 10:10:00,48.83,48.87,48.79,48.82,56000.0,40.9361,40.9697,40.9026,40.9277,56000.0
2011-05-25 10:20:00,48.8,49.0,48.8,48.97,29000.0,40.911,41.0787,40.911,41.0535,29000.0
2011-05-25 10:30:00,48.95,49.13,48.93,49.13,31400.0,41.0367,41.1876,41.02,41.1876,31400.0
2011-05-25 10:40:00,49.13,49.28,49.13,49.22,21400.0,41.1876,41.3134,41.1876,41.2631,21400.0
2011-05-25 10:50:00,49.22,49.27,49.1,49.11,16400.0,41.2631,41.305,41.1625,41.1709,16400.0
2011-05-25 11:00:00,49.09,49.19,49.09,49.12,21400.0,41.1541,41.2379,41.1541,41.1793,21400.0
2011-05-25 11:10:00,49.12,49.16,49.1,49.1,27200.0,41.1793,41.2128,41.1625,41.1625,27200.0
2011-05-25 11:20:00,49.11,49.21,49.11,49.15,46600.0,41.1709,41.2547,41.1709,41.2044,46600.0
2011-05-25 11:30:00,49.16,49.19,49.11,49.16,16800.0,41.2128,41.2379,41.1709,41.2128,16800.0
2011-05-25 11:40:00,49.18,49.24,49.16,49.24,16600.0,41.2296,41.2799,41.2128,41.2799,16600.0
2011-05-25 11:50:00,49.22,49.23,49.14,49.16,17600.0,41.2631,41.2715,41.196,41.2128,17600.0
2011-05-25 12:00:00,49.15,49.24,49.15,49.23,33400.0,41.2044,41.2799,41.2044,41.2715,33400.0
2011-05-25 12:10:00,49.22,49.26,49.22,49.24,24200.0,41.2631,41.2966,41.2631,41.2799,24200.0
2011-05-25 12:20:00,49.25,49.28,49.23,49.23,24400.0,41.2882,41.3134,41.2715,41.2715,24400.0
2011-05-25 12:30:00,49.23,49.33,49.23,49.3,43200.0,41.2715,41.3553,41.2715,41.3302,43200.0
2011-05-25 12:40:00,49.29,49.3,49.24,49.24,29000.0,41.3218,41.3302,41.2799,41.2799,29000.0
2011-05-25 12:50:00,49.24,49.26,49.2,49.24,34400.0,41.2799,41.2966,41.2463,41.2799,34400.0
2011-05-25 13:00:00,49.26,49.31,49.25,49.3,17800.0,41.2966,41.3385,41.2882,41.3302,17800.0
2011-05-25 13:10:00,49.28,49.29,49.22,49.23,25000.0,41.3134,41.3218,41.2631,41.2715,25000.0
2011-05-25 13:20:00,49.23,49.26,49.16,49.17,27000.0,41.2715,41.2966,41.2128,41.2212,27000.0
2011-05-25 13:30:00,49.18,49.19,49.16,49.18,13400.0,41.2296,41.2379,41.2128,41.2296,13400.0
2011-05-25 13:40:00,49.18,49.19,49.13,49.16,24000.0,41.2296,41.2379,41.1876,41.2128,24000.0
2011-05-25 13:50:00,49.16,49.18,49.15,49.16,13800.0,41.2128,41.2296,41.2044,41.2128,13800.0
2011-05-25 14:00:00,49.16,49.17,49.13,49.17,32000.0,41.2128,41.2212,41.1876,41.2212,32000.0
2011-05-25 14:10:00,49.16,49.21,49.15,49.2,29000.0,41.2128,41.2547,41.2044,41.2463,29000.0
2011-05-25 14:20:00,49.2,49.24,49.19,49.24,35800.0,41.2463,41.2799,41.2379,41.2799,35800.0
2011-05-25 14:30:00,49.24,49.27,49.22,49.22,25600.0,41.2799,41.305,41.2631,41.2631,25600.0
2011-05-25 14:40:00,49.22,49.25,49.21,49.25,26200.0,41.2631,41.2882,41.2547,41.2882,26200.0
2011-05-25 14:50:00,49.24,49.29,49.24,49.28,21600.0,41.2799,41.3218,41.2799,41.3134,21600.0
2011-05-25 15:00:00,49.29,49.49,49.27,49.44,43600.0,41.3218,41.4894,41.305,41.4475,43600.0
2011-05-25 15:10:00,49.43,49.52,49.41,49.42,37800.0,41.4391,41.5146,41.4224,41.4308,37800.0
2011-05-25 15:20:00,49.43,49.43,49.34,49.38,28400.0,41.4391,41.4391,41.3637,41.3972,28400.0
2011-05-25 15:30:00,49.39,49.42,49.35,49.41,58600.0,41.4056,41.4308,41.3721,41.4224,58600.0
2011-05-25 15:40:00,49.42,49.49,49.41,49.47,84000.0,41.4308,41.4894,41.4224,41.4727,84000.0
2011-05-25 15:50:00,49.47,49.52,49.44,49.44,139000.0,41.4727,41.5146,41.4475,41.4475,139000.0
2011-05-26 09:30:00,49.21,49.38,49.05,49.38,69400.0,41.2547,41.3972,41.1206,41.3972,69400.0
2011-05-26 09:40:00,49.37,49.4,49.19,49.28,38000.0,41.3888,41.414,41.2379,41.3134,38000.0
2011-05-26 09:50:00,49.27,49.38,49.06,49.12,25400.0,41.305,41.3972,41.129,41.1793,25400.0
2011-05-26 10:00:00,49.12,49.29,49.11,49.18,24400.0,41.1793,41.3218,41.1709,41.2296,24400.0
2011-05-26 10:10:00,49.18,49.24,49.08,49.18,27200.0,41.2296,41.2799,41.1457,41.2296,27200.0
2011-05-26 10:20:00,49.18,49.3,49.14,49.24,18600.0,41.2296,41.3302,41.196,41.2799,18600.0
2011-05-26 10:30:00,49.26,49.38,49.24,49.38,13800.0,41.2966,41.3972,41.2799,41.3972,13800.0
2011-05-26 10:40:00,49.39,49.39,49.34,49.34,15800.0,41.4056,41.4056,41.3637,41.3637,15800.0
2011-05-26 10:50:00,49.33,49.35,49.25,49.27,25800.0,41.3553,41.3721,41.2882,41.305,25800.0
2011-05-26 11:00:00,49.27,49.36,49.24,49.35,16800.0,41.305,41.3805,41.2799,41.3721,16800.0
2011-05-26 11:10:00,49.35,49.47,49.34,49.47,8800.0,41.3721,41.4727,41.3637,41.4727,8800.0
2011-05-26 11:20:00,49.48,49.48,49.4,49.44,10600.0,41.4811,41.4811,41.414,41.4475,10600.0
2011-05-26 11:30:00,49.46,49.48,49.38,49.38,12400.0,41.4643,41.4811,41.3972,41.3972,12400.0
2011-05-26 11:40:00,49.38,49.45,49.38,49.45,8400.0,41.3972,41.4559,41.3972,41.4559,8400.0
2011-05-26 11:50:00,49.44,49.48,49.44,49.45,10200.0,41.4475,41.4811,41.4475,41.4559,10200.0
2011-05-26 12:00:00,49.44,49.44,49.38,49.4,8200.0,41.4475,41.4475,41.3972,41.414,8200.0
2011-05-26 12:10:00,49.38,49.49,49.38,49.47,13000.0,41.3972,41.4894,41.3972,41.4727,13000.0
2011-05-26 12:20:00,49.48,49.51,49.48,49.5,9000.0,41.4811,41.5062,41.4811,41.4978,9000.0
2011-05-26 12:30:00,49.49,49.52,49.48,49.51,5200.0,41.4894,41.5146,41.4811,41.5062,5200.0
2011-05-26 12:40:00,49.5,49.63,49.5,49.59,14600.0,41.4978,41.6068,41.4978,41.5733,14600.0
2011-05-26 12:50:00,49.63,49.65,49.6,49.6,2600.0,41.6068,41.6236,41.5817,41.5817,2600.0
2011-05-26 13:00:00,49.6,49.68,49.59,49.59,7200.0,41.5817,41.6487,41.5733,41.5733,7200.0
2011-05-26 13:10:00,49.58,49.66,49.55,49.66,12200.0,41.5649,41.632,41.5397,41.632,12200.0
2011-05-26 13:20:00,49.66,49.67,49.62,49.65,9800.0,41.632,41.6403,41.5984,41.6236,9800.0
2011-05-26 13:30:00,49.65,49.65,49.6,49.63,12200.0,41.6236,41.6236,41.5817,41.6068,12200.0
2011-05-26 13:40:00,49.65,49.65,49.59,49.6,13000.0,41.6236,41.6236,41.5733,41.5817,13000.0
2011-05-26 13:50:00,49.6,49.67,49.59,49.63,14600.0,41.5817,41.6403,41.5733,41.6068,14600.0
2011-05-26 14:00:00,49.63,49.67,49.62,49.63,15200.0,41.6068,41.6403,41.5984,41.6068,15200.0
2011-05-26 14:10:00,49.62,49.64,49.6,49.6,16600.0,41.5984,41.6152,41.5817,41.5817,16600.0
2011-05-26 14:20:00,49.6,49.66,49.59,49.65,19200.0,41.5817,41.632,41.5733,41.6236,19200.0
2011-05-26 14:30:00,49.65,49.73,49.65,49.68,19400.0,41.6236,41.6906,41.6236,41.6487,19400.0
2011-05-26 14:40:00,49.68,49.72,49.68,49.72,19400.0,41.6487,41.6823,41.6487,41.6823,19400.0
2011-05-26 14:50:00,49.71,49.74,49.68,49.72,21800.0,41.6739,41.699,41.6487,41.6823,21800.0
2011-05-26 15:00:00,49.73,49.77,49.66,49.66,19200.0,41.6906,41.7242,41.632,41.632,19200.0
2011-05-26 15:10:00,49.65,49.68,49.61,49.67,27400.0,41.6236,41.6487,41.59,41.6403,27400.0
2011-05-26 15:20:00,49.67,49.72,49.67,49.7,31600.0,41.6403,41.6823,41.6403,41.6655,31600.0
2011-05-26 15:30:00,49.69,49.74,49.68,49.74,42600.0,41.6571,41.699,41.6487,41.699,42600.0
2011-05-26 15:40:00,49.74,49.74,49.66,49.69,98800.0,41.699,41.699,41.632,41.6571,98800.0
2011-05-26 15:50:00,49.69,49.81,49.69,49.81,214600.0,41.6571,41.7577,41.6571,41.7577,214600.0
2011-05-27 09:30:00,49.82,50.18,49.79,50.18,41800.0,41.7661,42.0679,41.7409,42.0679,41800.0
2011-05-27 09:40:00,50.2,50.38,50.15,50.34,36600.0,42.0847,42.2356,42.0427,42.202,36600.0
2011-05-27 09:50:00,50.32,50.44,50.29,50.4,32400.0,42.1853,42.2859,42.1601,42.2523,32400.0
2011-05-27 10:00:00,50.38,50.48,50.31,50.36,53800.0,42.2356,42.3194,42.1769,42.2188,53800.0
2011-05-27 10:10:00,50.36,50.47,50.33,50.47,31800.0,42.2188,42.311,42.1936,42.311,31800.0
2011-05-27 10:20:00,50.47,50.57,50.46,50.56,25400.0,42.311,42.3948,42.3026,42.3865,25400.0
2011-05-27 10:30:00,50.57,50.57,50.48,50.5,16600.0,42.3948,42.3948,42.3194,42.3362,16600.0
2011-05-27 10:40:00,50.49,50.6,50.49,50.6,20800.0,42.3278,42.42,42.3278,42.42,20800.0
2011-05-27 10:50:00,50.6,50.72,50.59,50.71,35000.0,42.42,42.5206,42.4116,42.5122,35000.0
2011-05-27 11:00:00,50.71,50.84,50.7,50.81,33200.0,42.5122,42.6212,42.5038,42.596,33200.0
2011-05-27 11:10:00,50.81,50.88,50.81,50.88,21200.0,42.596,42.6547,42.596,42.6547,21200.0
2011-05-27 11:20:00,50.88,50.9,50.83,50.85,20600.0,42.6547,42.6715,42.6128,42.6296,20600.0
2011-05-27 11:30:00,50.84,50.84,50.79,50.84,7800.0,42.6212,42.6212,42.5793,42.6212,7800.0
2011-05-27 11:40:00,50.85,50.85,50.81,50.82,12400.0,42.6296,42.6296,42.596,42.6044,12400.0
2011-05-27 11:50:00,50.82,50.88,50.76,50.87,23200.0,42.6044,42.6547,42.5541,42.6463,23200.0
2011-05-27 12:00:00,50.85,50.85,50.74,50.74,21800.0,42.6296,42.6296,42.5374,42.5374,21800.0
2011-05-27 12:10:00,50.75,50.76,50.72,50.72,13800.0,42.5457,42.5541,42.5206,42.5206,13800.0
2011-05-27 12:20:00,50.72,50.75,50.7,50.73,16400.0,42.5206,42.5457,42.5038,42.529,16400.0
2011-05-27 12:30:00,50.74,50.76,50.71,50.72,16000.0,42.5374,42.5541,42.5122,42.5206,16000.0
2011-05-27 12:40:00,50.71,50.72,50.69,50.69,23400.0,42.5122,42.5206,42.4954,42.4954,23400.0
2011-05-27 12:50:00,50.69,50.7,50.62,50.62,18800.0,42.4954,42.5038,42.4368,42.4368,18800.0
2011-05-27 13:00:00,50.61,50.62,50.58,50.6,24400.0,42.4284,42.4368,42.4032,42.42,24400.0
2011-05-27 13:10:00,50.61,50.62,50.55,50.57,27000.0,42.4284,42.4368,42.3781,42.3948,27000.0
2011-05-27 13:20:00,50.57,50.63,50.57,50.59,12000.0,42.3948,42.4451,42.3948,42.4116,12000.0
2011-05-27 13:30:00,50.6,50.6,50.56,50.58,15400.0,42.42,42.42,42.3865,42.4032,15400.0
2011-05-27 13:40:00,50.58,50.58,50.54,50.54,17200.0,42.4032,42.4032,42.3697,42.3697,17200.0
2011-05-27 13:50:00,50.56,50.56,50.54,50.54,11800.0,42.3865,42.3865,42.3697,42.3697,11800.0
2011-05-27 14:00:00,50.55,50.56,50.52,50.53,27400.0,42.3781,42.3865,42.3529,42.3613,27400.0
2011-05-27 14:10:00,50.52,50.53,50.49,50.5,25800.0,42.3529,42.3613,42.3278,42.3362,25800.0
2011-05-27 14:20:00,50.49,50.52,50.49,50.52,23000.0,42.3278,42.3529,42.3278,42.3529,23000.0
2011-05-27 14:30:00,50.52,50.54,50.51,50.51,19600.0,42.3529,42.3697,42.3445,42.3445,19600.0
2011-05-27 14:40:00,50.51,50.52,50.38,50.41,51200.0,42.3445,42.3529,42.2356,42.2607,51200.0
2011-05-27 14:50:00,50.38,50.47,50.38,50.43,36400.0,42.2356,42.311,42.2356,42.2775,36400.0
2011-05-27 15:00:00,50.43,50.43,50.33,50.34,49000.0,42.2775,42.2775,42.1936,42.202,49000.0
2011-05-27 15:10:00,50.35,50.37,50.3,50.31,52000.0,42.2104,42.2272,42.1685,42.1769,52000.0
2011-05-27 15:20:00,50.31,50.32,50.26,50.3,41600.0,42.1769,42.1853,42.135,42.1685,41600.0
2011-05-27 15:30:00,50.31,50.33,50.25,50.27,55800.0,42.1769,42.1936,42.1266,42.1433,55800.0
2011-05-27 15:40:00,50.27,50.3,50.22,50.26,71000.0,42.1433,42.1685,42.1014,42.135,71000.0
2011-05-27 15:50:00,50.25,50.27,50.17,50.22,206800.0,42.1266,42.1433,42.0595,42.1014,206800.0
2011-05-31 09:30:00,50.75,50.99,50.66,50.87,49400.0,42.5457,42.7469,42.4703,42.6463,49400.0
2011-05-31 09:40:00,50.89,50.99,50.67,50.97,363000.0,42.6631,42.7469,42.4787,42.7302,363000.0
2011-05-31 09:50:00,50.98,51.0,50.84,50.9,59200.0,42.7386,42.7553,42.6212,42.6715,59200.0
2011-05-31 10:00:00,50.9,50.94,50.81,50.83,31000.0,42.6715,42.705,42.596,42.6128,31000.0
2011-05-31 10:10:00,50.85,50.91,50.74,50.77,37400.0,42.6296,42.6799,42.5374,42.5625,37400.0
2011-05-31 10:20:00,50.76,50.79,50.66,50.76,22800.0,42.5541,42.5793,42.4703,42.5541,22800.0
2011-05-31 10:30:00,50.79,50.8,50.68,50.68,21400.0,42.5793,42.5877,42.4871,42.4871,21400.0
2011-05-31 10:40:00,50.7,50.77,50.7,50.72,18000.0,42.5038,42.5625,42.5038,42.5206,18000.0
2011-05-31 10:50:00,50.7,50.75,50.65,50.74,16600.0,42.5038,42.5457,42.4619,42.5374,16600.0
2011-05-31 11:00:00,50.74,50.76,50.71,50.73,38600.0,42.5374,42.5541,42.5122,42.529,38600.0
2011-05-31 11:10:00,50.73,50.77,50.72,50.75,26600.0,42.529,42.5625,42.5206,42.5457,26600.0
2011-05-31 11:20:00,50.76,50.77,50.72,50.76,16800.0,42.5541,42.5625,42.5206,42.5541,16800.0
2011-05-31 11:30:00,50.75,50.87,50.75,50.77,18400.0,42.5457,42.6463,42.5457,42.5625,18400.0
2011-05-31 11:40:00,50.77,50.8,50.77,50.77,7800.0,42.5625,42.5877,42.5625,42.5625,7800.0
2011-05-31 11:50:00,50.79,50.85,50.73,50.73,13200.0,42.5793,42.6296,42.529,42.529,13200.0
2011-05-31 12:00:00,50.74,50.82,50.71,50.82,17800.0,42.5374,42.6044,42.5122,42.6044,17800.0
2011-05-31 12:10:00,50.81,50.85,50.77,50.78,24400.0,42.596,42.6296,42.5625,42.5709,24400.0
2011-05-31 12:20:00,50.79,50.85,50.77,50.85,20400.0,42.5793,42.6296,42.5625,42.6296,20400.0
2011-05-31 12:30:00,50.84,50.85,50.75,50.84,38000.0,42.6212,42.6296,42.5457,42.6212,38000.0
2011-05-31 12:40:00,50.84,50.95,50.84,50.94,10800.0,42.6212,42.7134,42.6212,42.705,10800.0
2011-05-31 12:50:00,50.94,50.98,50.9,50.93,14000.0,42.705,42.7386,42.6715,42.6966,14000.0
2011-05-31 13:00:00,50.93,51.0,50.93,51.0,23600.0,42.6966,42.7553,42.6966,42.7553,23600.0
2011-05-31 13:10:00,51.0,51.05,50.98,51.05,20800.0,42.7553,42.7972,42.7386,42.7972,20800.0
2011-05-31 13:20:00,51.05,51.13,51.01,51.12,33400.0,42.7972,42.8643,42.7637,42.8559,33400.0
2011-05-31 13:30:00,51.11,51.12,51.03,51.03,31600.0,42.8475,42.8559,42.7805,42.7805,31600.0
2011-05-31 13:40:00,51.04,51.1,51.02,51.08,26800.0,42.7889,42.8392,42.7721,42.8224,26800.0
2011-05-31 13:50:00,51.07,51.1,51.01,51.02,15600.0,42.814,42.8392,42.7637,42.7721,15600.0
2011-05-31 14:00:00,51.02,51.02,50.99,50.99,19800.0,42.7721,42.7721,42.7469,42.7469,19800.0
2011-05-31 14:10:00,51.0,51.02,50.95,50.95,12800.0,42.7553,42.7721,42.7134,42.7134,12800.0
2011-05-31 14:20:00,50.96,50.98,50.93,50.95,17400.0,42.7218,42.7386,42.6966,42.7134,17400.0
2011-05-31 14:30:00,50.94,50.94,50.88,50.88,16400.0,42.705,42.705,42.6547,42.6547,16400.0
2011-05-31 14:40:00,50.88,50.94,50.88,50.9,23600.0,42.6547,42.705,42.6547,42.6715,23600.0
2011-05-31 14:50:00,50.9,50.92,50.88,50.91,28200.0,42.6715,42.6883,42.6547,42.6799,28200.0
2011-05-31 15:00:00,50.91,50.92,50.86,50.87,26800.0,42.6799,42.6883,42.638,42.6463,26800.0
2011-05-31 15:10:00,50.88,50.88,50.8,50.84,38400.0,42.6547,42.6547,42.5877,42.6212,38400.0
2011-05-31 15:20:00,50.85,50.99,50.85,50.99,38000.0,42.6296,42.7469,42.6296,42.7469,38000.0
2011-05-31 15:30:00,50.99,51.0,50.92,50.95,61600.0,42.7469,42.7553,42.6883,42.7134,61600.0
2011-05-31 15:40:00,50.94,51.16,50.94,51.15,114800.0,42.705,42.8895,42.705,42.8811,114800.0
2011-05-31 15:50:00,51.14,51.24,51.13,51.24,205600.0,42.8727,42.9565,42.8643,42.9565,205600.0
2011-06-01 09:30:00,51.2,51.45,51.19,51.34,55800.0,42.923,43.1326,42.9146,43.0404,55800.0
2011-06-01 09:40:00,51.33,51.33,51.13,51.15,40600.0,43.032,43.032,42.8643,42.8811,40600.0
2011-06-01 09:50:00,51.16,51.43,51.11,51.4,65800.0,42.8895,43.1158,42.8475,43.0907,65800.0
2011-06-01 10:00:00,51.37,51.44,51.16,51.17,44600.0,43.0655,43.1242,42.8895,42.8978,44600.0
2011-06-01 10:10:00,51.17,51.24,51.13,51.23,28400.0,42.8978,42.9565,42.8643,42.9481,28400.0
2011-06-01 10:20:00,51.23,51.38,51.22,51.31,28200.0,42.9481,43.0739,42.9398,43.0152,28200.0
2011-06-01 10:30:00,51.29,51.31,51.09,51.11,79800.0,42.9984,43.0152,42.8308,42.8475,79800.0
2011-06-01 10:40:00,51.1,51.11,50.9,50.9,32800.0,42.8392,42.8475,42.6715,42.6715,32800.0
2011-06-01 10:50:00,50.87,50.98,50.8,50.96,26600.0,42.6463,42.7386,42.5877,42.7218,26600.0
2011-06-01 11:00:00,50.98,51.06,50.97,51.04,16200.0,42.7386,42.8056,42.7302,42.7889,16200.0
2011-06-01 11:10:00,51.02,51.03,50.91,50.92,8800.0,42.7721,42.7805,42.6799,42.6883,8800.0
2011-06-01 11:20:00,50.92,51.06,50.92,51.06,12400.0,42.6883,42.8056,42.6883,42.8056,12400.0
2011-06-01 11:30:00,51.08,51.1,51.03,51.03,19200.0,42.8224,42.8392,42.7805,42.7805,19200.0
2011-06-01 11:40:00,51.04,51.07,50.91,50.93,19000.0,42.7889,42.814,42.6799,42.6966,19000.0
2011-06-01 11:50:00,50.93,50.99,50.93,50.99,12200.0,42.6966,42.7469,42.6966,42.7469,12200.0
2011-06-01 12:00:00,50.99,51.05,50.82,50.84,27800.0,42.7469,42.7972,42.6044,42.6212,27800.0
2011-06-01 12:10:00,50.85,50.88,50.75,50.77,25200.0,42.6296,42.6547,42.5457,42.5625,25200.0
2011-06-01 12:20:00,50.77,50.85,50.74,50.85,19000.0,42.5625,42.6296,42.5374,42.6296,19000.0
2011-06-01 12:30:00,50.85,50.98,50.85,50.97,18800.0,42.6296,42.7386,42.6296,42.7302,18800.0
2011-06-01 12:40:00,50.99,50.99,50.92,50.93,14200.0,42.7469,42.7469,42.6883,42.6966,14200.0
2011-06-01 12:50:00,50.93,50.93,50.85,50.88,16000.0,42.6966,42.6966,42.6296,42.6547,16000.0
2011-06-01 13:00:00,50.88,50.91,50.81,50.82,13600.0,42.6547,42.6799,42.596,42.6044,13600.0
2011-06-01 13:10:00,50.82,50.82,50.72,50.81,20400.0,42.6044,42.6044,42.5206,42.596,20400.0
2011-06-01 13:20:00,50.81,50.83,50.7,50.74,30000.0,42.596,42.6128,42.5038,42.5374,30000.0
2011-06-01 13:30:00,50.72,50.78,50.68,50.78,10400.0,42.5206,42.5709,42.4871,42.5709,10400.0
2011-06-01 13:40:00,50.79,50.79,50.69,50.76,16200.0,42.5793,42.5793,42.4954,42.5541,16200.0
2011-06-01 13:50:00,50.75,50.76,50.7,50.76,12200.0,42.5457,42.5541,42.5038,42.5541,12200.0
2011-06-01 14:00:00,50.75,50.75,50.7,50.71,13400.0,42.5457,42.5457,42.5038,42.5122,13400.0
2011-06-01 14:10:00,50.7,50.72,50.63,50.68,20600.0,42.5038,42.5206,42.4451,42.4871,20600.0
2011-06-01 14:20:00,50.68,50.69,50.53,50.53,20200.0,42.4871,42.4954,42.3613,42.3613,20200.0
2011-06-01 14:30:00,50.55,50.55,50.48,50.52,40000.0,42.3781,42.3781,42.3194,42.3529,40000.0
2011-06-01 14:40:00,50.54,50.54,50.36,50.47,31600.0,42.3697,42.3697,42.2188,42.311,31600.0
2011-06-01 14:50:00,50.46,50.52,50.39,50.47,33000.0,42.3026,42.3529,42.2439,42.311,33000.0
2011-06-01 15:00:00,50.47,50.49,50.43,50.43,37200.0,42.311,42.3278,42.2775,42.2775,37200.0
2011-06-01 15:10:00,50.44,50.45,50.29,50.33,36200.0,42.2859,42.2942,42.1601,42.1936,36200.0
2011-06-01 15:20:00,50.32,50.32,50.2,50.27,68200.0,42.1853,42.1853,42.0847,42.1433,68200.0
2011-06-01 15:30:00,50.27,50.32,50.24,50.29,63200.0,42.1433,42.1853,42.1182,42.1601,63200.0
2011-06-01 15:40:00,50.29,50.29,50.09,50.11,120200.0,42.1601,42.1601,41.9924,42.0092,120200.0
2011-06-01 15:50:00,50.12,50.2,50.1,50.16,175800.0,42.0176,42.0847,42.0008,42.0511,175800.0
2011-06-02 09:30:00,50.1,50.37,50.0,50.18,67000.0,42.0008,42.2272,41.917,42.0679,67000.0
2011-06-02 09:40:00,50.16,50.19,49.76,49.92,33000.0,42.0511,42.0763,41.7158,41.8499,33000.0
2011-06-02 09:50:00,49.88,50.35,49.87,50.35,59400.0,41.8164,42.2104,41.808,42.2104,59400.0
2011-06-02 10:00:00,50.37,50.53,50.34,50.47,27800.0,42.2272,42.3613,42.202,42.311,27800.0
2011-06-02 10:10:00,50.45,50.45,50.26,50.28,10600.0,42.2942,42.2942,42.135,42.1517,10600.0
2011-06-02 10:20:00,50.23,50.23,50.16,50.19,15200.0,42.1098,42.1098,42.0511,42.0763,15200.0
2011-06-02 10:30:00,50.19,50.23,50.13,50.23,26800.0,42.0763,42.1098,42.026,42.1098,26800.0
2011-06-02 10:40:00,50.23,50.26,50.17,50.18,13000.0,42.1098,42.135,42.0595,42.0679,13000.0
2011-06-02 10:50:00,50.19,50.21,50.15,50.15,10000.0,42.0763,42.093,42.0427,42.0427,10000.0
2011-06-02 11:00:00,50.15,50.17,50.11,50.13,15600.0,42.0427,42.0595,42.0092,42.026,15600.0
2011-06-02 11:10:00,50.13,50.13,49.98,50.02,18800.0,42.026,42.026,41.9002,41.9338,18800.0
2011-06-02 11:20:00,50.02,50.05,49.98,50.0,10400.0,41.9338,41.9589,41.9002,41.917,10400.0
2011-06-02 11:30:00,50.01,50.02,49.84,49.86,92800.0,41.9254,41.9338,41.7829,41.7996,92800.0
2011-06-02 11:40:00,49.88,49.88,49.62,49.63,37400.0,41.8164,41.8164,41.5984,41.6068,37400.0
2011-06-02 11:50:00,49.66,49.71,49.63,49.69,23400.0,41.632,41.6739,41.6068,41.6571,23400.0
2011-06-02 12:00:00,49.69,49.7,49.56,49.57,20600.0,41.6571,41.6655,41.5481,41.5565,20600.0
2011-06-02 12:10:00,49.58,49.59,49.52,49.59,29200.0,41.5649,41.5733,41.5146,41.5733,29200.0
2011-06-02 12:20:00,49.59,49.6,49.52,49.54,18400.0,41.5733,41.5817,41.5146,41.5314,18400.0
2011-06-02 12:30:00,49.53,49.56,49.5,49.52,40800.0,41.523,41.5481,41.4978,41.5146,40800.0
2011-06-02 12:40:00,49.54,49.65,49.54,49.63,27200.0,41.5314,41.6236,41.5314,41.6068,27200.0
2011-06-02 12:50:00,49.64,49.7,49.62,49.69,20000.0,41.6152,41.6655,41.5984,41.6571,20000.0
2011-06-02 13:00:00,49.69,49.81,49.69,49.74,21200.0,41.6571,41.7577,41.6571,41.699,21200.0
2011-06-02 13:10:00,49.74,49.76,49.69,49.74,19800.0,41.699,41.7158,41.6571,41.699,19800.0
2011-06-02 13:20:00,49.74,49.79,49.71,49.77,20800.0,41.699,41.7409,41.6739,41.7242,20800.0
2011-06-02 13:30:00,49.77,49.77,49.66,49.68,33600.0,41.7242,41.7242,41.632,41.6487,33600.0
2011-06-02 13:40:00,49.69,49.76,49.69,49.74,11600.0,41.6571,41.7158,41.6571,41.699,11600.0
2011-06-02 13:50:00,49.73,49.8,49.68,49.79,21200.0,41.6906,41.7493,41.6487,41.7409,21200.0
2011-06-02 14:00:00,49.79,49.83,49.74,49.75,22600.0,41.7409,41.7745,41.699,41.7074,22600.0
2011-06-02 14:10:00,49.76,49.85,49.71,49.77,43200.0,41.7158,41.7912,41.6739,41.7242,43200.0
2011-06-02 14:20:00,49.76,49.77,49.72,49.76,40200.0,41.7158,41.7242,41.6823,41.7158,40200.0
2011-06-02 14:30:00,49.74,49.83,49.74,49.79,19400.0,41.699,41.7745,41.699,41.7409,19400.0
2011-06-02 14:40:00,49.81,49.84,49.75,49.84,21400.0,41.7577,41.7829,41.7074,41.7829,21400.0
2011-06-02 14:50:00,49.85,49.86,49.83,49.85,30400.0,41.7912,41.7996,41.7745,41.7912,30400.0
2011-06-02 15:00:00,49.85,49.88,49.79,49.81,29000.0,41.7912,41.8164,41.7409,41.7577,29000.0
2011-06-02 15:10:00,49.81,49.85,49.79,49.79,38400.0,41.7577,41.7912,41.7409,41.7409,38400.0
2011-06-02 15:20:00,49.79,49.83,49.76,49.77,42200.0,41.7409,41.7745,41.7158,41.7242,42200.0
2011-06-02 15:30:00,49.78,49.81,49.74,49.77,56800.0,41.7326,41.7577,41.699,41.7242,56800.0
2011-06-02 15:40:00,49.77,49.81,49.74,49.76,108200.0,41.7242,41.7577,41.699,41.7158,108200.0
2011-06-02 15:50:00,49.76,49.76,49.7,49.74,205600.0,41.7158,41.7158,41.6655,41.699,205600.0
2011-06-03 09:30:00,49.18,49.24,49.02,49.11,72600.0,41.2296,41.2799,41.0954,41.1709,72600.0
2011-06-03 09:40:00,49.11,49.35,49.1,49.15,67800.0,41.1709,41.3721,41.1625,41.2044,67800.0
2011-06-03 09:50:00,49.15,49.21,49.07,49.12,47800.0,41.2044,41.2547,41.1373,41.1793,47800.0
2011-06-03 10:00:00,49.11,49.19,48.9,48.94,60000.0,41.1709,41.2379,40.9948,41.0284,60000.0
2011-06-03 10:10:00,48.95,49.03,48.92,48.94,37800.0,41.0367,41.1038,41.0116,41.0284,37800.0
2011-06-03 10:20:00,48.94,49.1,48.92,49.07,39800.0,41.0284,41.1625,41.0116,41.1373,39800.0
2011-06-03 10:30:00,49.08,49.2,49.08,49.14,62000.0,41.1457,41.2463,41.1457,41.196,62000.0
2011-06-03 10:40:00,49.13,49.27,49.13,49.24,39600.0,41.1876,41.305,41.1876,41.2799,39600.0
2011-06-03 10:50:00,49.23,49.35,49.22,49.34,35800.0,41.2715,41.3721,41.2631,41.3637,35800.0
2011-06-03 11:00:00,49.33,49.38,49.26,49.28,22200.0,41.3553,41.3972,41.2966,41.3134,22200.0
2011-06-03 11:10:00,49.29,49.29,49.18,49.21,31200.0,41.3218,41.3218,41.2296,41.2547,31200.0
2011-06-03 11:20:00,49.22,49.27,49.2,49.24,34800.0,41.2631,41.305,41.2463,41.2799,34800.0
2011-06-03 11:30:00,49.24,49.24,49.1,49.13,24600.0,41.2799,41.2799,41.1625,41.1876,24600.0
2011-06-03 11:40:00,49.12,49.21,49.1,49.2,27800.0,41.1793,41.2547,41.1625,41.2463,27800.0
2011-06-03 11:50:00,49.2,49.27,49.18,49.25,13200.0,41.2463,41.305,41.2296,41.2882,13200.0
2011-06-03 12:00:00,49.26,49.3,49.18,49.19,16000.0,41.2966,41.3302,41.2296,41.2379,16000.0
2011-06-03 12:10:00,49.19,49.23,49.17,49.2,13200.0,41.2379,41.2715,41.2212,41.2463,13200.0
2011-06-03 12:20:00,49.2,49.26,49.2,49.22,13800.0,41.2463,41.2966,41.2463,41.2631,13800.0
2011-06-03 12:30:00,49.23,49.26,49.19,49.23,13200.0,41.2715,41.2966,41.2379,41.2715,13200.0
2011-06-03 12:40:00,49.23,49.31,49.22,49.3,11000.0,41.2715,41.3385,41.2631,41.3302,11000.0
2011-06-03 12:50:00,49.3,49.3,49.27,49.28,27000.0,41.3302,41.3302,41.305,41.3134,27000.0
2011-06-03 13:00:00,49.28,49.31,49.26,49.3,12800.0,41.3134,41.3385,41.2966,41.3302,12800.0
2011-06-03 13:10:00,49.29,49.31,49.27,49.27,9400.0,41.3218,41.3385,41.305,41.305,9400.0
2011-06-03 13:20:00,49.27,49.28,49.19,49.2,20000.0,41.305,41.3134,41.2379,41.2463,20000.0
2011-06-03 13:30:00,49.2,49.2,49.14,49.19,18000.0,41.2463,41.2463,41.196,41.2379,18000.0
2011-06-03 13:40:00,49.19,49.21,49.17,49.21,16000.0,41.2379,41.2547,41.2212,41.2547,16000.0
2011-06-03 13:50:00,49.2,49.2,49.13,49.15,21800.0,41.2463,41.2463,41.1876,41.2044,21800.0
2011-06-03 14:00:00,49.13,49.18,49.1,49.13,40400.0,41.1876,41.2296,41.1625,41.1876,40400.0
2011-06-03 14:10:00,49.13,49.17,49.12,49.16,13400.0,41.1876,41.2212,41.1793,41.2128,13400.0
2011-06-03 14:20:00,49.15,49.17,49.1,49.15,32600.0,41.2044,41.2212,41.1625,41.2044,32600.0
2011-06-03 14:30:00,49.15,49.17,49.13,49.14,47400.0,41.2044,41.2212,41.1876,41.196,47400.0
2011-06-03 14:40:00,49.15,49.21,49.13,49.16,38600.0,41.2044,41.2547,41.1876,41.2128,38600.0
2011-06-03 14:50:00,49.15,49.17,49.06,49.06,53200.0,41.2044,41.2212,41.129,41.129,53200.0
2011-06-03 15:00:00,49.06,49.09,49.01,49.08,88000.0,41.129,41.1541,41.087,41.1457,88000.0
2011-06-03 15:10:00,49.08,49.09,49.05,49.06,66600.0,41.1457,41.1541,41.1206,41.129,66600.0
2011-06-03 15:20:00,49.06,49.15,49.06,49.13,73600.0,41.129,41.2044,41.129,41.1876,73600.0
2011-06-03 15:30:00,49.13,49.18,49.12,49.17,81200.0,41.1876,41.2296,41.1793,41.2212,81200.0
2011-06-03 15:40:00,49.17,49.18,49.1,49.1,89400.0,41.2212,41.2296,41.1625,41.1625,89400.0
2011-06-03 15:50:00,49.1,49.11,48.98,49.04,134800.0,41.1625,41.1709,41.0619,41.1122,134800.0
2011-06-06 09:30:00,48.93,48.93,48.72,48.73,44800.0,41.02,41.02,40.8439,40.8523,44800.0
2011-06-06 09:40:00,48.75,48.86,48.68,48.78,30200.0,40.8691,40.9613,40.8104,40.8942,30200.0
2011-06-06 09:50:00,48.77,48.77,48.57,48.6,24800.0,40.8858,40.8858,40.7182,40.7433,24800.0
2011-06-06 10:00:00,48.57,48.65,48.42,48.49,52000.0,40.7182,40.7852,40.5924,40.6511,52000.0
2011-06-06 10:10:00,48.5,48.55,48.38,48.45,31400.0,40.6595,40.7014,40.5589,40.6176,31400.0
2011-06-06 10:20:00,48.44,48.44,48.35,48.35,30000.0,40.6092,40.6092,40.5337,40.5337,30000.0
2011-06-06 10:30:00,48.35,48.43,48.35,48.38,39200.0,40.5337,40.6008,40.5337,40.5589,39200.0
2011-06-06 10:40:00,48.37,48.42,48.31,48.4,38400.0,40.5505,40.5924,40.5002,40.5756,38400.0
2011-06-06 10:50:00,48.41,48.48,48.41,48.44,36200.0,40.584,40.6427,40.584,40.6092,36200.0
2011-06-06 11:00:00,48.43,48.59,48.42,48.58,38800.0,40.6008,40.7349,40.5924,40.7265,38800.0
2011-06-06 11:10:00,48.58,48.6,48.5,48.52,19000.0,40.7265,40.7433,40.6595,40.6762,19000.0
2011-06-06 11:20:00,48.52,48.6,48.52,48.58,17200.0,40.6762,40.7433,40.6762,40.7265,17200.0
2011-06-06 11:30:00,48.58,48.63,48.57,48.6,17200.0,40.7265,40.7685,40.7182,40.7433,17200.0
2011-06-06 11:40:00,48.6,48.6,48.55,48.57,20600.0,40.7433,40.7433,40.7014,40.7182,20600.0
2011-06-06 11:50:00,48.58,48.61,48.54,48.56,21200.0,40.7265,40.7517,40.693,40.7098,21200.0
2011-06-06 12:00:00,48.54,48.56,48.52,48.56,17200.0,40.693,40.7098,40.6762,40.7098,17200.0
2011-06-06 12:10:00,48.57,48.59,48.52,48.55,19200.0,40.7182,40.7349,40.6762,40.7014,19200.0
2011-06-06 12:20:00,48.54,48.62,48.54,48.6,16200.0,40.693,40.7601,40.693,40.7433,16200.0
2011-06-06 12:30:00,48.58,48.58,48.55,48.57,15600.0,40.7265,40.7265,40.7014,40.7182,15600.0
2011-06-06 12:40:00,48.56,48.58,48.54,48.56,15600.0,40.7098,40.7265,40.693,40.7098,15600.0
2011-06-06 12:50:00,48.56,48.6,48.56,48.56,19800.0,40.7098,40.7433,40.7098,40.7098,19800.0
2011-06-06 13:00:00,48.56,48.58,48.54,48.56,20600.0,40.7098,40.7265,40.693,40.7098,20600.0
2011-06-06 13:10:00,48.56,48.63,48.56,48.59,14200.0,40.7098,40.7685,40.7098,40.7349,14200.0
2011-06-06 13:20:00,48.6,48.6,48.54,48.55,10200.0,40.7433,40.7433,40.693,40.7014,10200.0
2011-06-06 13:30:00,48.55,48.58,48.5,48.58,22200.0,40.7014,40.7265,40.6595,40.7265,22200.0
2011-06-06 13:40:00,48.57,48.59,48.45,48.53,37800.0,40.7182,40.7349,40.6176,40.6846,37800.0
2011-06-06 13:50:00,48.53,48.55,48.5,48.52,24000.0,40.6846,40.7014,40.6595,40.6762,24000.0
2011-06-06 14:00:00,48.52,48.58,48.52,48.58,23000.0,40.6762,40.7265,40.6762,40.7265,23000.0
2011-06-06 14:10:00,48.58,48.6,48.54,48.56,25000.0,40.7265,40.7433,40.693,40.7098,25000.0
2011-06-06 14:20:00,48.56,48.63,48.56,48.57,26000.0,40.7098,40.7685,40.7098,40.7182,26000.0
2011-06-06 14:30:00,48.56,48.6,48.54,48.55,24600.0,40.7098,40.7433,40.693,40.7014,24600.0
2011-06-06 14:40:00,48.55,48.59,48.53,48.54,33000.0,40.7014,40.7349,40.6846,40.693,33000.0
2011-06-06 14:50:00,48.55,48.58,48.52,48.56,54400.0,40.7014,40.7265,40.6762,40.7098,54400.0
2011-06-06 15:00:00,48.56,48.58,48.51,48.53,61000.0,40.7098,40.7265,40.6679,40.6846,61000.0
2011-06-06 15:10:00,48.54,48.56,48.49,48.56,97400.0,40.693,40.7098,40.6511,40.7098,97400.0
2011-06-06 15:20:00,48.56,48.57,48.51,48.56,111800.0,40.7098,40.7182,40.6679,40.7098,111800.0
2011-06-06 15:30:00,48.56,48.63,48.55,48.63,70600.0,40.7098,40.7685,40.7014,40.7685,70600.0
2011-06-06 15:40:00,48.63,48.71,48.62,48.66,162400.0,40.7685,40.8355,40.7601,40.7936,162400.0
2011-06-06 15:50:00,48.65,48.66,48.55,48.56,205600.0,40.7852,40.7936,40.7014,40.7098,205600.0
2011-06-07 09:30:00,48.76,49.04,48.74,49.04,48200.0,40.8774,41.1122,40.8607,41.1122,48200.0
2011-06-07 09:40:00,49.01,49.05,48.85,48.85,33200.0,41.087,41.1206,40.9529,40.9529,33200.0
2011-06-07 09:50:00,48.84,48.85,48.71,48.74,29400.0,40.9445,40.9529,40.8355,40.8607,29400.0
2011-06-07 10:00:00,48.73,48.9,48.71,48.84,61200.0,40.8523,40.9948,40.8355,40.9445,61200.0
2011-06-07 10:10:00,48.8,49.02,48.79,48.92,58000.0,40.911,41.0954,40.9026,41.0116,58000.0
2011-06-07 10:20:00,48.94,48.97,48.85,48.94,20200.0,41.0284,41.0535,40.9529,41.0284,20200.0
2011-06-07 10:30:00,48.96,49.02,48.92,48.99,16800.0,41.0451,41.0954,41.0116,41.0703,16800.0
2011-06-07 10:40:00,49.0,49.02,48.88,48.98,14400.0,41.0787,41.0954,40.9781,41.0619,14400.0
2011-06-07 10:50:00,48.96,49.02,48.87,48.92,25400.0,41.0451,41.0954,40.9697,41.0116,25400.0
2011-06-07 11:00:00,48.92,48.95,48.88,48.93,27600.0,41.0116,41.0367,40.9781,41.02,27600.0
2011-06-07 11:10:00,48.93,48.94,48.87,48.9,14000.0,41.02,41.0284,40.9697,40.9948,14000.0
2011-06-07 11:20:00,48.9,48.93,48.85,48.88,19800.0,40.9948,41.02,40.9529,40.9781,19800.0
2011-06-07 11:30:00,48.86,48.9,48.77,48.81,30600.0,40.9613,40.9948,40.8858,40.9194,30600.0
2011-06-07 11:40:00,48.81,48.83,48.77,48.78,14000.0,40.9194,40.9361,40.8858,40.8942,14000.0
2011-06-07 11:50:00,48.78,48.78,48.7,48.77,22000.0,40.8942,40.8942,40.8271,40.8858,22000.0
2011-06-07 12:00:00,48.79,48.81,48.74,48.78,18200.0,40.9026,40.9194,40.8607,40.8942,18200.0
2011-06-07 12:10:00,48.8,48.81,48.73,48.76,11200.0,40.911,40.9194,40.8523,40.8774,11200.0
2011-06-07 12:20:00,48.75,48.78,48.74,48.74,12400.0,40.8691,40.8942,40.8607,40.8607,12400.0
2011-06-07 12:30:00,48.74,48.76,48.73,48.73,10200.0,40.8607,40.8774,40.8523,40.8523,10200.0
2011-06-07 12:40:00,48.71,48.71,48.6,48.61,28600.0,40.8355,40.8355,40.7433,40.7517,28600.0
2011-06-07 12:50:00,48.62,48.67,48.61,48.65,29400.0,40.7601,40.802,40.7517,40.7852,29400.0
2011-06-07 13:00:00,48.66,48.7,48.65,48.7,32200.0,40.7936,40.8271,40.7852,40.8271,32200.0
2011-06-07 13:10:00,48.67,48.69,48.62,48.63,37200.0,40.802,40.8188,40.7601,40.7685,37200.0
2011-06-07 13:20:00,48.62,48.62,48.58,48.61,20200.0,40.7601,40.7601,40.7265,40.7517,20200.0
2011-06-07 13:30:00,48.61,48.63,48.59,48.6,33000.0,40.7517,40.7685,40.7349,40.7433,33000.0
2011-06-07 13:40:00,48.6,48.62,48.59,48.6,21400.0,40.7433,40.7601,40.7349,40.7433,21400.0
2011-06-07 13:50:00,48.6,48.62,48.59,48.6,21000.0,40.7433,40.7601,40.7349,40.7433,21000.0
2011-06-07 14:00:00,48.6,48.68,48.6,48.68,23800.0,40.7433,40.8104,40.7433,40.8104,23800.0
2011-06-07 14:10:00,48.68,48.68,48.63,48.65,23200.0,40.8104,40.8104,40.7685,40.7852,23200.0
2011-06-07 14:20:00,48.65,48.65,48.61,48.63,23000.0,40.7852,40.7852,40.7517,40.7685,23000.0
2011-06-07 14:30:00,48.62,48.62,48.54,48.56,24600.0,40.7601,40.7601,40.693,40.7098,24600.0
2011-06-07 14:40:00,48.57,48.61,48.55,48.57,14600.0,40.7182,40.7517,40.7014,40.7182,14600.0
2011-06-07 14:50:00,48.56,48.56,48.48,48.52,50000.0,40.7098,40.7098,40.6427,40.6762,50000.0
2011-06-07 15:00:00,48.52,48.55,48.49,48.49,52200.0,40.6762,40.7014,40.6511,40.6511,52200.0
2011-06-07 15:10:00,48.49,48.57,48.49,48.56,73200.0,40.6511,40.7182,40.6511,40.7098,73200.0
2011-06-07 15:20:00,48.56,48.56,48.45,48.47,81400.0,40.7098,40.7098,40.6176,40.6343,81400.0
2011-06-07 15:30:00,48.48,48.53,48.47,48.51,83400.0,40.6427,40.6846,40.6343,40.6679,83400.0
2011-06-07 15:40:00,48.51,48.52,48.41,48.45,165800.0,40.6679,40.6762,40.584,40.6176,165800.0
2011-06-07 15:50:00,48.44,48.51,48.35,48.39,169600.0,40.6092,40.6679,40.5337,40.5673,169600.0
2011-06-08 09:30:00,48.71,48.71,48.26,48.29,40800.0,40.8355,40.8355,40.4583,40.4834,40800.0
2011-06-08 09:40:00,48.26,48.29,48.06,48.08,19600.0,40.4583,40.4834,40.2906,40.3074,19600.0
2011-06-08 09:50:00,48.05,48.09,47.8,47.84,28800.0,40.2822,40.3158,40.0726,40.1062,28800.0
2011-06-08 10:00:00,47.84,48.02,47.83,47.99,29800.0,40.1062,40.2571,40.0978,40.2319,29800.0
2011-06-08 10:10:00,47.99,48.14,47.99,48.1,31600.0,40.2319,40.3577,40.2319,40.3241,31600.0
2011-06-08 10:20:00,48.1,48.17,48.08,48.15,24000.0,40.3241,40.3828,40.3074,40.3661,24000.0
2011-06-08 10:30:00,48.12,48.14,47.98,47.99,24400.0,40.3409,40.3577,40.2235,40.2319,24400.0
2011-06-08 10:40:00,47.99,48.1,47.99,48.1,16600.0,40.2319,40.3241,40.2319,40.3241,16600.0
2011-06-08 10:50:00,48.09,48.11,47.98,47.99,13800.0,40.3158,40.3325,40.2235,40.2319,13800.0
2011-06-08 11:00:00,47.97,48.11,47.97,48.05,19200.0,40.2152,40.3325,40.2152,40.2822,19200.0
2011-06-08 11:10:00,48.05,48.05,47.87,47.87,19400.0,40.2822,40.2822,40.1313,40.1313,19400.0
2011-06-08 11:20:00,47.85,47.9,47.79,47.8,30200.0,40.1146,40.1565,40.0643,40.0726,30200.0
2011-06-08 11:30:00,47.78,47.86,47.75,47.8,53800.0,40.0559,40.1229,40.0307,40.0726,53800.0
2011-06-08 11:40:00,47.79,47.79,47.72,47.75,43800.0,40.0643,40.0643,40.0056,40.0307,43800.0
2011-06-08 11:50:00,47.74,47.78,47.74,47.76,63800.0,40.0223,40.0559,40.0223,40.0391,63800.0
2011-06-08 12:00:00,47.77,47.79,47.75,47.76,44000.0,40.0475,40.0643,40.0307,40.0391,44000.0
2011-06-08 12:10:00,47.77,47.79,47.71,47.72,48400.0,40.0475,40.0643,39.9972,40.0056,48400.0
2011-06-08 12:20:00,47.71,47.76,47.63,47.66,32200.0,39.9972,40.0391,39.9301,39.9553,32200.0
2011-06-08 12:30:00,47.65,47.66,47.63,47.65,23800.0,39.9469,39.9553,39.9301,39.9469,23800.0
2011-06-08 12:40:00,47.65,47.67,47.61,47.62,31000.0,39.9469,39.9637,39.9134,39.9217,31000.0
2011-06-08 12:50:00,47.62,47.68,47.6,47.67,40600.0,39.9217,39.972,39.905,39.9637,40600.0
2011-06-08 13:00:00,47.69,47.72,47.66,47.67,22000.0,39.9804,40.0056,39.9553,39.9637,22000.0
2011-06-08 13:10:00,47.66,47.67,47.6,47.62,21800.0,39.9553,39.9637,39.905,39.9217,21800.0
2011-06-08 13:20:00,47.63,47.63,47.6,47.61,20600.0,39.9301,39.9301,39.905,39.9134,20600.0
2011-06-08 13:30:00,47.61,47.62,47.48,47.51,118200.0,39.9134,39.9217,39.8044,39.8295,118200.0
2011-06-08 13:40:00,47.51,47.55,47.49,47.51,52800.0,39.8295,39.8631,39.8128,39.8295,52800.0
2011-06-08 13:50:00,47.52,47.54,47.48,47.54,207400.0,39.8379,39.8547,39.8044,39.8547,207400.0
2011-06-08 14:00:00,47.52,47.55,47.49,47.51,61400.0,39.8379,39.8631,39.8128,39.8295,61400.0
2011-06-08 14:10:00,47.51,47.53,47.49,47.52,80200.0,39.8295,39.8463,39.8128,39.8379,80200.0
2011-06-08 14:20:00,47.52,47.53,47.49,47.5,80800.0,39.8379,39.8463,39.8128,39.8211,80800.0
2011-06-08 14:30:00,47.51,47.57,47.49,47.5,165200.0,39.8295,39.8798,39.8128,39.8211,165200.0
2011-06-08 14:40:00,47.5,47.53,47.49,47.52,110400.0,39.8211,39.8463,39.8128,39.8379,110400.0
2011-06-08 14:50:00,47.52,47.59,47.49,47.55,77800.0,39.8379,39.8966,39.8128,39.8631,77800.0
2011-06-08 15:00:00,47.52,47.56,47.52,47.55,60200.0,39.8379,39.8714,39.8379,39.8631,60200.0
2011-06-08 15:10:00,47.55,47.56,47.52,47.55,106000.0,39.8631,39.8714,39.8379,39.8631,106000.0
2011-06-08 15:20:00,47.54,47.58,47.49,47.56,247400.0,39.8547,39.8882,39.8128,39.8714,247400.0
2011-06-08 15:30:00,47.56,47.6,47.49,47.5,265200.0,39.8714,39.905,39.8128,39.8211,265200.0
2011-06-08 15:40:00,47.49,47.63,47.49,47.6,152800.0,39.8128,39.9301,39.8128,39.905,152800.0
2011-06-08 15:50:00,47.6,47.63,47.57,47.61,339800.0,39.905,39.9301,39.8798,39.9134,339800.0
2011-06-09 09:30:00,47.52,47.69,47.52,47.63,64400.0,39.8379,39.9804,39.8379,39.9301,64400.0
2011-06-09 09:40:00,47.63,47.68,47.58,47.65,34800.0,39.9301,39.972,39.8882,39.9469,34800.0
2011-06-09 09:50:00,47.65,47.71,47.6,47.71,49000.0,39.9469,39.9972,39.905,39.9972,49000.0
2011-06-09 10:00:00,47.72,47.8,47.72,47.77,77400.0,40.0056,40.0726,40.0056,40.0475,77400.0
2011-06-09 10:10:00,47.77,47.9,47.74,47.9,234800.0,40.0475,40.1565,40.0223,40.1565,234800.0
2011-06-09 10:20:00,47.9,48.01,47.89,48.0,37600.0,40.1565,40.2487,40.1481,40.2403,37600.0
2011-06-09 10:30:00,48.0,48.15,48.0,48.14,29000.0,40.2403,40.3661,40.2403,40.3577,29000.0
2011-06-09 10:40:00,48.13,48.23,48.13,48.15,36800.0,40.3493,40.4331,40.3493,40.3661,36800.0
2011-06-09 10:50:00,48.16,48.23,48.16,48.19,42200.0,40.3744,40.4331,40.3744,40.3996,42200.0
2011-06-09 11:00:00,48.18,48.23,48.13,48.13,39800.0,40.3912,40.4331,40.3493,40.3493,39800.0
2011-06-09 11:10:00,48.13,48.21,48.08,48.17,42200.0,40.3493,40.4164,40.3074,40.3828,42200.0
2011-06-09 11:20:00,48.17,48.21,48.14,48.21,38000.0,40.3828,40.4164,40.3577,40.4164,38000.0
2011-06-09 11:30:00,48.2,48.31,48.2,48.26,50200.0,40.408,40.5002,40.408,40.4583,50200.0
2011-06-09 11:40:00,48.26,48.26,48.13,48.24,28800.0,40.4583,40.4583,40.3493,40.4415,28800.0
2011-06-09 11:50:00,48.24,48.37,48.24,48.36,37600.0,40.4415,40.5505,40.4415,40.5421,37600.0
2011-06-09 12:00:00,48.35,48.38,48.35,48.35,36800.0,40.5337,40.5589,40.5337,40.5337,36800.0
2011-06-09 12:10:00,48.36,48.46,48.35,48.46,45000.0,40.5421,40.6259,40.5337,40.6259,45000.0
2011-06-09 12:20:00,48.46,48.46,48.41,48.41,28200.0,40.6259,40.6259,40.584,40.584,28200.0
2011-06-09 12:30:00,48.42,48.42,48.17,48.19,80200.0,40.5924,40.5924,40.3828,40.3996,80200.0
2011-06-09 12:40:00,48.19,48.26,48.19,48.24,28200.0,40.3996,40.4583,40.3996,40.4415,28200.0
2011-06-09 12:50:00,48.25,48.31,48.21,48.22,48600.0,40.4499,40.5002,40.4164,40.4247,48600.0
2011-06-09 13:00:00,48.2,48.24,48.2,48.21,34800.0,40.408,40.4415,40.408,40.4164,34800.0
2011-06-09 13:10:00,48.22,48.27,48.22,48.25,27200.0,40.4247,40.4667,40.4247,40.4499,27200.0
2011-06-09 13:20:00,48.25,48.33,48.25,48.29,34600.0,40.4499,40.517,40.4499,40.4834,34600.0
2011-06-09 13:30:00,48.28,48.29,48.24,48.25,52000.0,40.475,40.4834,40.4415,40.4499,52000.0
2011-06-09 13:40:00,48.25,48.38,48.24,48.34,214000.0,40.4499,40.5589,40.4415,40.5253,214000.0
2011-06-09 13:50:00,48.34,48.47,48.33,48.44,52200.0,40.5253,40.6343,40.517,40.6092,52200.0
2011-06-09 14:00:00,48.44,48.53,48.42,48.53,51600.0,40.6092,40.6846,40.5924,40.6846,51600.0
2011-06-09 14:10:00,48.53,48.63,48.52,48.63,34800.0,40.6846,40.7685,40.6762,40.7685,34800.0
2011-06-09 14:20:00,48.63,48.71,48.63,48.7,22600.0,40.7685,40.8355,40.7685,40.8271,22600.0
2011-06-09 14:30:00,48.69,48.71,48.68,48.7,19200.0,40.8188,40.8355,40.8104,40.8271,19200.0
2011-06-09 14:40:00,48.7,48.75,48.67,48.69,28400.0,40.8271,40.8691,40.802,40.8188,28400.0
2011-06-09 14:50:00,48.69,48.74,48.67,48.73,20000.0,40.8188,40.8607,40.802,40.8523,20000.0
2011-06-09 15:00:00,48.73,48.74,48.7,48.71,27600.0,40.8523,40.8607,40.8271,40.8355,27600.0
2011-06-09 15:10:00,48.71,48.71,48.55,48.55,42800.0,40.8355,40.8355,40.7014,40.7014,42800.0
2011-06-09 15:20:00,48.55,48.55,48.46,48.52,60000.0,40.7014,40.7014,40.6259,40.6762,60000.0
2011-06-09 15:30:00,48.52,48.54,48.35,48.35,87600.0,40.6762,40.693,40.5337,40.5337,87600.0
2011-06-09 15:40:00,48.36,48.42,48.31,48.35,82800.0,40.5421,40.5924,40.5002,40.5337,82800.0
2011-06-09 15:50:00,48.35,48.41,48.32,48.38,136000.0,40.5337,40.584,40.5086,40.5589,136000.0
2011-06-10 09:30:00,48.15,48.18,48.02,48.11,35400.0,40.3661,40.3912,40.2571,40.3325,35400.0
2011-06-10 09:40:00,48.1,48.18,48.05,48.1,24200.0,40.3241,40.3912,40.2822,40.3241,24200.0
2011-06-10 09:50:00,48.12,48.12,47.76,47.84,42400.0,40.3409,40.3409,40.0391,40.1062,42400.0
2011-06-10 10:00:00,47.88,47.96,47.84,47.88,80200.0,40.1397,40.2068,40.1062,40.1397,80200.0
2011-06-10 10:10:00,47.9,47.96,47.88,47.89,20600.0,40.1565,40.2068,40.1397,40.1481,20600.0
2011-06-10 10:20:00,47.9,47.93,47.8,47.89,25600.0,40.1565,40.1816,40.0726,40.1481,25600.0
2011-06-10 10:30:00,47.88,47.88,47.79,47.81,9800.0,40.1397,40.1397,40.0643,40.081,9800.0
2011-06-10 10:40:00,47.8,47.8,47.69,47.74,17400.0,40.0726,40.0726,39.9804,40.0223,17400.0
2011-06-10 10:50:00,47.74,47.76,47.6,47.65,19600.0,40.0223,40.0391,39.905,39.9469,19600.0
2011-06-10 11:00:00,47.65,47.65,47.58,47.6,47400.0,39.9469,39.9469,39.8882,39.905,47400.0
2011-06-10 11:10:00,47.59,47.66,47.59,47.63,34000.0,39.8966,39.9553,39.8966,39.9301,34000.0
2011-06-10 11:20:00,47.63,47.72,47.63,47.66,18400.0,39.9301,40.0056,39.9301,39.9553,18400.0
2011-06-10 11:30:00,47.67,47.68,47.62,47.63,14600.0,39.9637,39.972,39.9217,39.9301,14600.0
2011-06-10 11:40:00,47.63,47.7,47.62,47.7,14000.0,39.9301,39.9888,39.9217,39.9888,14000.0
2011-06-10 11:50:00,47.72,47.73,47.66,47.71,21800.0,40.0056,40.014,39.9553,39.9972,21800.0
2011-06-10 12:00:00,47.72,47.77,47.72,47.74,7800.0,40.0056,40.0475,40.0056,40.0223,7800.0
2011-06-10 12:10:00,47.74,47.74,47.64,47.71,10800.0,40.0223,40.0223,39.9385,39.9972,10800.0
2011-06-10 12:20:00,47.7,47.75,47.66,47.68,58000.0,39.9888,40.0307,39.9553,39.972,58000.0
2011-06-10 12:30:00,47.67,47.7,47.66,47.7,27400.0,39.9637,39.9888,39.9553,39.9888,27400.0
2011-06-10 12:40:00,47.7,47.7,47.65,47.69,26000.0,39.9888,39.9888,39.9469,39.9804,26000.0
2011-06-10 12:50:00,47.7,47.77,47.69,47.75,67400.0,39.9888,40.0475,39.9804,40.0307,67400.0
2011-06-10 13:00:00,47.75,47.75,47.7,47.74,13600.0,40.0307,40.0307,39.9888,40.0223,13600.0
2011-06-10 13:10:00,47.74,47.77,47.72,47.76,37200.0,40.0223,40.0475,40.0056,40.0391,37200.0
2011-06-10 13:20:00,47.75,47.79,47.74,47.79,19600.0,40.0307,40.0643,40.0223,40.0643,19600.0
2011-06-10 13:30:00,47.77,47.79,47.73,47.78,28400.0,40.0475,40.0643,40.014,40.0559,28400.0
2011-06-10 13:40:00,47.78,47.8,47.72,47.79,58400.0,40.0559,40.0726,40.0056,40.0643,58400.0
2011-06-10 13:50:00,47.79,47.81,47.75,47.8,30600.0,40.0643,40.081,40.0307,40.0726,30600.0
2011-06-10 14:00:00,47.8,48.07,47.8,48.04,32600.0,40.0726,40.299,40.0726,40.2738,32600.0
2011-06-10 14:10:00,48.02,48.02,47.93,47.98,29400.0,40.2571,40.2571,40.1816,40.2235,29400.0
2011-06-10 14:20:00,47.99,48.01,47.87,48.0,39800.0,40.2319,40.2487,40.1313,40.2403,39800.0
2011-06-10 14:30:00,47.99,48.05,47.98,48.0,60200.0,40.2319,40.2822,40.2235,40.2403,60200.0
2011-06-10 14:40:00,48.01,48.08,47.97,48.04,50800.0,40.2487,40.3074,40.2152,40.2738,50800.0
2011-06-10 14:50:00,48.05,48.24,48.05,48.24,41200.0,40.2822,40.4415,40.2822,40.4415,41200.0
2011-06-10 15:00:00,48.24,48.25,48.07,48.13,84400.0,40.4415,40.4499,40.299,40.3493,84400.0
2011-06-10 15:10:00,48.13,48.27,48.13,48.25,64800.0,40.3493,40.4667,40.3493,40.4499,64800.0
2011-06-10 15:20:00,48.24,48.25,48.18,48.19,69000.0,40.4415,40.4499,40.3912,40.3996,69000.0
2011-06-10 15:30:00,48.19,48.23,48.12,48.14,97400.0,40.3996,40.4331,40.3409,40.3577,97400.0
2011-06-10 15:40:00,48.13,48.14,47.99,48.05,135000.0,40.3493,40.3577,40.2319,40.2822,135000.0
2011-06-10 15:50:00,48.04,48.07,48.02,48.05,254000.0,40.2738,40.299,40.2571,40.2822,254000.0
2011-06-13 09:30:00,48.03,48.42,47.92,48.4,59200.0,40.2655,40.5924,40.1732,40.5756,59200.0
2011-06-13 09:40:00,48.4,48.73,48.38,48.69,66800.0,40.5756,40.8523,40.5589,40.8188,66800.0
2011-06-13 09:50:00,48.69,48.73,48.68,48.69,27000.0,40.8188,40.8523,40.8104,40.8188,27000.0
2011-06-13 10:00:00,48.69,48.72,48.65,48.67,48800.0,40.8188,40.8439,40.7852,40.802,48800.0
2011-06-13 10:10:00,48.7,48.7,48.59,48.65,6800.0,40.8271,40.8271,40.7349,40.7852,6800.0
2011-06-13 10:20:00,48.63,48.76,48.63,48.74,12200.0,40.7685,40.8774,40.7685,40.8607,12200.0
2011-06-13 10:30:00,48.74,48.76,48.58,48.6,23800.0,40.8607,40.8774,40.7265,40.7433,23800.0
2011-06-13 10:40:00,48.6,48.6,48.52,48.54,22400.0,40.7433,40.7433,40.6762,40.693,22400.0
2011-06-13 10:50:00,48.52,48.57,48.51,48.54,20400.0,40.6762,40.7182,40.6679,40.693,20400.0
2011-06-13 11:00:00,48.54,48.56,48.45,48.45,28000.0,40.693,40.7098,40.6176,40.6176,28000.0
2011-06-13 11:10:00,48.45,48.47,48.43,48.46,12800.0,40.6176,40.6343,40.6008,40.6259,12800.0
2011-06-13 11:20:00,48.47,48.49,48.45,48.49,11000.0,40.6343,40.6511,40.6176,40.6511,11000.0
2011-06-13 11:30:00,48.47,48.49,48.44,48.49,10400.0,40.6343,40.6511,40.6092,40.6511,10400.0
2011-06-13 11:40:00,48.47,48.47,48.38,48.38,25800.0,40.6343,40.6343,40.5589,40.5589,25800.0
2011-06-13 11:50:00,48.38,48.42,48.38,48.38,34000.0,40.5589,40.5924,40.5589,40.5589,34000.0
2011-06-13 12:00:00,48.38,48.43,48.38,48.43,14400.0,40.5589,40.6008,40.5589,40.6008,14400.0
2011-06-13 12:10:00,48.41,48.43,48.36,48.38,41400.0,40.584,40.6008,40.5421,40.5589,41400.0
2011-06-13 12:20:00,48.38,48.42,48.27,48.3,33600.0,40.5589,40.5924,40.4667,40.4918,33600.0
2011-06-13 12:30:00,48.31,48.37,48.27,48.33,26800.0,40.5002,40.5505,40.4667,40.517,26800.0
2011-06-13 12:40:00,48.32,48.33,48.26,48.27,14400.0,40.5086,40.517,40.4583,40.4667,14400.0
2011-06-13 12:50:00,48.27,48.28,48.21,48.24,12800.0,40.4667,40.475,40.4164,40.4415,12800.0
2011-06-13 13:00:00,48.24,48.24,48.11,48.16,22000.0,40.4415,40.4415,40.3325,40.3744,22000.0
2011-06-13 13:10:00,48.17,48.24,48.15,48.21,19800.0,40.3828,40.4415,40.3661,40.4164,19800.0
2011-06-13 13:20:00,48.23,48.26,48.2,48.23,16600.0,40.4331,40.4583,40.408,40.4331,16600.0
2011-06-13 13:30:00,48.23,48.3,48.23,48.29,18600.0,40.4331,40.4918,40.4331,40.4834,18600.0
2011-06-13 13:40:00,48.3,48.34,48.3,48.3,9200.0,40.4918,40.5253,40.4918,40.4918,9200.0
2011-06-13 13:50:00,48.3,48.42,48.3,48.42,26800.0,40.4918,40.5924,40.4918,40.5924,26800.0
2011-06-13 14:00:00,48.42,48.48,48.38,48.46,44800.0,40.5924,40.6427,40.5589,40.6259,44800.0
2011-06-13 14:10:00,48.46,48.47,48.42,48.42,22400.0,40.6259,40.6343,40.5924,40.5924,22400.0
2011-06-13 14:20:00,48.42,48.47,48.38,48.38,23800.0,40.5924,40.6343,40.5589,40.5589,23800.0
2011-06-13 14:30:00,48.38,48.38,48.31,48.33,27200.0,40.5589,40.5589,40.5002,40.517,27200.0
2011-06-13 14:40:00,48.33,48.43,48.29,48.42,40400.0,40.517,40.6008,40.4834,40.5924,40400.0
2011-06-13 14:50:00,48.43,48.44,48.34,48.35,32000.0,40.6008,40.6092,40.5253,40.5337,32000.0
2011-06-13 15:00:00,48.34,48.4,48.29,48.38,58400.0,40.5253,40.5756,40.4834,40.5589,58400.0
2011-06-13 15:10:00,48.38,48.43,48.35,48.41,80800.0,40.5589,40.6008,40.5337,40.584,80800.0
2011-06-13 15:20:00,48.4,48.44,48.39,48.41,134400.0,40.5756,40.6092,40.5673,40.584,134400.0
2011-06-13 15:30:00,48.41,48.44,48.34,48.34,82000.0,40.584,40.6092,40.5253,40.5253,82000.0
2011-06-13 15:40:00,48.34,48.41,48.32,48.41,96000.0,40.5253,40.584,40.5086,40.584,96000.0
2011-06-13 15:50:00,48.4,48.46,48.37,48.4,154400.0,40.5756,40.6259,40.5505,40.5756,154400.0
2011-06-14 09:30:00,49.1,49.26,49.0,49.22,86800.0,41.1625,41.2966,41.0787,41.2631,86800.0
2011-06-14 09:40:00,49.23,49.47,49.22,49.42,47600.0,41.2715,41.4727,41.2631,41.4308,47600.0
2011-06-14 09:50:00,49.39,49.39,49.26,49.31,29400.0,41.4056,41.4056,41.2966,41.3385,29400.0
2011-06-14 10:00:00,49.31,49.4,49.27,49.35,28200.0,41.3385,41.414,41.305,41.3721,28200.0
2011-06-14 10:10:00,49.36,49.39,49.32,49.38,22800.0,41.3805,41.4056,41.3469,41.3972,22800.0
2011-06-14 10:20:00,49.38,49.4,49.33,49.35,19200.0,41.3972,41.414,41.3553,41.3721,19200.0
2011-06-14 10:30:00,49.37,49.51,49.35,49.51,37600.0,41.3888,41.5062,41.3721,41.5062,37600.0
2011-06-14 10:40:00,49.51,49.59,49.51,49.58,45000.0,41.5062,41.5733,41.5062,41.5649,45000.0
2011-06-14 10:50:00,49.57,49.59,49.52,49.54,31200.0,41.5565,41.5733,41.5146,41.5314,31200.0
2011-06-14 11:00:00,49.53,49.54,49.48,49.5,29000.0,41.523,41.5314,41.4811,41.4978,29000.0
2011-06-14 11:10:00,49.49,49.52,49.49,49.49,29200.0,41.4894,41.5146,41.4894,41.4894,29200.0
2011-06-14 11:20:00,49.49,49.49,49.37,49.38,46200.0,41.4894,41.4894,41.3888,41.3972,46200.0
2011-06-14 11:30:00,49.38,49.38,49.35,49.38,27400.0,41.3972,41.3972,41.3721,41.3972,27400.0
2011-06-14 11:40:00,49.38,49.38,49.35,49.37,29000.0,41.3972,41.3972,41.3721,41.3888,29000.0
2011-06-14 11:50:00,49.36,49.37,49.34,49.35,225400.0,41.3805,41.3888,41.3637,41.3721,225400.0
2011-06-14 12:00:00,49.35,49.38,49.34,49.37,40800.0,41.3721,41.3972,41.3637,41.3888,40800.0
2011-06-14 12:10:00,49.37,49.37,49.32,49.33,40200.0,41.3888,41.3888,41.3469,41.3553,40200.0
2011-06-14 12:20:00,49.33,49.34,49.31,49.33,22200.0,41.3553,41.3637,41.3385,41.3553,22200.0
2011-06-14 12:30:00,49.33,49.33,49.31,49.31,26600.0,41.3553,41.3553,41.3385,41.3385,26600.0
2011-06-14 12:40:00,49.31,49.35,49.31,49.35,21400.0,41.3385,41.3721,41.3385,41.3721,21400.0
2011-06-14 12:50:00,49.35,49.49,49.35,49.46,38200.0,41.3721,41.4894,41.3721,41.4643,38200.0
2011-06-14 13:00:00,49.46,49.52,49.4,49.52,78800.0,41.4643,41.5146,41.414,41.5146,78800.0
2011-06-14 13:10:00,49.52,49.58,49.52,49.57,30200.0,41.5146,41.5649,41.5146,41.5565,30200.0
2011-06-14 13:20:00,49.58,49.72,49.56,49.72,199400.0,41.5649,41.6823,41.5481,41.6823,199400.0
2011-06-14 13:30:00,49.71,49.9,49.71,49.9,68800.0,41.6739,41.8332,41.6739,41.8332,68800.0
2011-06-14 13:40:00,49.9,50.05,49.88,50.04,94800.0,41.8332,41.9589,41.8164,41.9505,94800.0
2011-06-14 13:50:00,50.02,50.07,50.0,50.0,55800.0,41.9338,41.9757,41.917,41.917,55800.0
2011-06-14 14:00:00,50.01,50.02,49.9,49.9,35600.0,41.9254,41.9338,41.8332,41.8332,35600.0
2011-06-14 14:10:00,49.9,49.92,49.87,49.9,18200.0,41.8332,41.8499,41.808,41.8332,18200.0
2011-06-14 14:20:00,49.9,50.0,49.88,50.0,33600.0,41.8332,41.917,41.8164,41.917,33600.0
2011-06-14 14:30:00,49.99,50.02,49.96,49.99,48600.0,41.9086,41.9338,41.8835,41.9086,48600.0
2011-06-14 14:40:00,49.99,50.05,49.98,50.05,38800.0,41.9086,41.9589,41.9002,41.9589,38800.0
2011-06-14 14:50:00,50.05,50.1,50.02,50.07,53000.0,41.9589,42.0008,41.9338,41.9757,53000.0
2011-06-14 15:00:00,50.08,50.09,49.95,49.97,130600.0,41.9841,41.9924,41.8751,41.8918,130600.0
2011-06-14 15:10:00,49.97,49.98,49.84,49.84,64800.0,41.8918,41.9002,41.7829,41.7829,64800.0
2011-06-14 15:20:00,49.83,49.85,49.79,49.84,72800.0,41.7745,41.7912,41.7409,41.7829,72800.0
2011-06-14 15:30:00,49.84,49.84,49.72,49.74,100200.0,41.7829,41.7829,41.6823,41.699,100200.0
2011-06-14 15:40:00,49.74,49.8,49.74,49.79,87800.0,41.699,41.7493,41.699,41.7409,87800.0
2011-06-14 15:50:00,49.8,49.81,49.76,49.8,244000.0,41.7493,41.7577,41.7158,41.7493,244000.0
2011-06-15 09:30:00,49.31,49.31,48.94,49.16,28800.0,41.3385,41.3385,41.0284,41.2128,28800.0
2011-06-15 09:40:00,49.16,49.26,49.09,49.26,18200.0,41.2128,41.2966,41.1541,41.2966,18200.0
2011-06-15 09:50:00,49.27,49.44,49.26,49.3,36200.0,41.305,41.4475,41.2966,41.3302,36200.0
2011-06-15 10:00:00,49.29,49.44,49.22,49.44,59400.0,41.3218,41.4475,41.2631,41.4475,59400.0
2011-06-15 10:10:00,49.43,49.59,49.43,49.49,69200.0,41.4391,41.5733,41.4391,41.4894,69200.0
2011-06-15 10:20:00,49.49,49.5,49.4,49.47,18800.0,41.4894,41.4978,41.414,41.4727,18800.0
2011-06-15 10:30:00,49.45,49.53,49.37,49.38,25600.0,41.4559,41.523,41.3888,41.3972,25600.0
2011-06-15 10:40:00,49.38,49.39,49.34,49.37,18400.0,41.3972,41.4056,41.3637,41.3888,18400.0
2011-06-15 10:50:00,49.35,49.38,49.31,49.33,20400.0,41.3721,41.3972,41.3385,41.3553,20400.0
2011-06-15 11:00:00,49.34,49.38,49.31,49.32,25000.0,41.3637,41.3972,41.3385,41.3469,25000.0
2011-06-15 11:10:00,49.3,49.31,49.24,49.31,26200.0,41.3302,41.3385,41.2799,41.3385,26200.0
2011-06-15 11:20:00,49.32,49.38,49.32,49.35,13600.0,41.3469,41.3972,41.3469,41.3721,13600.0
2011-06-15 11:30:00,49.36,49.36,49.16,49.16,26000.0,41.3805,41.3805,41.2128,41.2128,26000.0
2011-06-15 11:40:00,49.14,49.15,49.02,49.04,41600.0,41.196,41.2044,41.0954,41.1122,41600.0
2011-06-15 11:50:00,49.02,49.04,48.85,48.93,120400.0,41.0954,41.1122,40.9529,41.02,120400.0
2011-06-15 12:00:00,48.93,48.96,48.88,48.92,51600.0,41.02,41.0451,40.9781,41.0116,51600.0
2011-06-15 12:10:00,48.92,48.95,48.78,48.8,55400.0,41.0116,41.0367,40.8942,40.911,55400.0
2011-06-15 12:20:00,48.8,48.82,48.59,48.67,41600.0,40.911,40.9277,40.7349,40.802,41600.0
2011-06-15 12:30:00,48.66,48.78,48.66,48.71,33200.0,40.7936,40.8942,40.7936,40.8355,33200.0
2011-06-15 12:40:00,48.72,48.72,48.64,48.66,17800.0,40.8439,40.8439,40.7768,40.7936,17800.0
2011-06-15 12:50:00,48.65,48.65,48.51,48.55,42800.0,40.7852,40.7852,40.6679,40.7014,42800.0
2011-06-15 13:00:00,48.54,48.57,48.46,48.51,28800.0,40.693,40.7182,40.6259,40.6679,28800.0
2011-06-15 13:10:00,48.47,48.53,48.42,48.47,46800.0,40.6343,40.6846,40.5924,40.6343,46800.0
2011-06-15 13:20:00,48.47,48.47,48.4,48.43,14000.0,40.6343,40.6343,40.5756,40.6008,14000.0
2011-06-15 13:30:00,48.4,48.41,48.31,48.35,21200.0,40.5756,40.584,40.5002,40.5337,21200.0
2011-06-15 13:40:00,48.35,48.42,48.32,48.33,20200.0,40.5337,40.5924,40.5086,40.517,20200.0
2011-06-15 13:50:00,48.33,48.42,48.32,48.38,35800.0,40.517,40.5924,40.5086,40.5589,35800.0
2011-06-15 14:00:00,48.36,48.49,48.36,48.46,31800.0,40.5421,40.6511,40.5421,40.6259,31800.0
2011-06-15 14:10:00,48.45,48.46,48.42,48.44,39000.0,40.6176,40.6259,40.5924,40.6092,39000.0
2011-06-15 14:20:00,48.44,48.45,48.35,48.36,48000.0,40.6092,40.6176,40.5337,40.5421,48000.0
2011-06-15 14:30:00,48.38,48.51,48.38,48.49,29600.0,40.5589,40.6679,40.5589,40.6511,29600.0
2011-06-15 14:40:00,48.5,48.52,48.36,48.46,100200.0,40.6595,40.6762,40.5421,40.6259,100200.0
2011-06-15 14:50:00,48.45,48.46,48.36,48.4,93200.0,40.6176,40.6259,40.5421,40.5756,93200.0
2011-06-15 15:00:00,48.4,48.44,48.34,48.35,74400.0,40.5756,40.6092,40.5253,40.5337,74400.0
2011-06-15 15:10:00,48.34,48.38,48.28,48.33,49800.0,40.5253,40.5589,40.475,40.517,49800.0
2011-06-15 15:20:00,48.33,48.54,48.31,48.52,107600.0,40.517,40.693,40.5002,40.6762,107600.0
2011-06-15 15:30:00,48.53,48.59,48.52,48.56,85600.0,40.6846,40.7349,40.6762,40.7098,85600.0
2011-06-15 15:40:00,48.56,48.73,48.55,48.67,113000.0,40.7098,40.8523,40.7014,40.802,113000.0
2011-06-15 15:50:00,48.67,48.67,48.57,48.57,165400.0,40.802,40.802,40.7182,40.7182,165400.0
2011-06-16 09:30:00,48.68,48.72,48.4,48.55,33200.0,40.8104,40.8439,40.5756,40.7014,33200.0
2011-06-16 09:40:00,48.53,48.83,48.53,48.75,17600.0,40.6846,40.9361,40.6846,40.8691,17600.0
2011-06-16 09:50:00,48.75,48.77,48.59,48.59,11000.0,40.8691,40.8858,40.7349,40.7349,11000.0
2011-06-16 10:00:00,48.57,48.57,48.15,48.43,63800.0,40.7182,40.7182,40.3661,40.6008,63800.0
2011-06-16 10:10:00,48.44,48.69,48.4,48.59,42000.0,40.6092,40.8188,40.5756,40.7349,42000.0
2011-06-16 10:20:00,48.64,48.66,48.56,48.6,21600.0,40.7768,40.7936,40.7098,40.7433,21600.0
2011-06-16 10:30:00,48.62,48.71,48.59,48.71,21400.0,40.7601,40.8355,40.7349,40.8355,21400.0
2011-06-16 10:40:00,48.69,48.74,48.65,48.68,79200.0,40.8188,40.8607,40.7852,40.8104,79200.0
2011-06-16 10:50:00,48.69,48.71,48.52,48.54,47200.0,40.8188,40.8355,40.6762,40.693,47200.0
2011-06-16 11:00:00,48.52,48.52,48.35,48.43,20600.0,40.6762,40.6762,40.5337,40.6008,20600.0
2011-06-16 11:10:00,48.43,48.57,48.41,48.55,18000.0,40.6008,40.7182,40.584,40.7014,18000.0
2011-06-16 11:20:00,48.6,48.61,48.51,48.59,17200.0,40.7433,40.7517,40.6679,40.7349,17200.0
2011-06-16 11:30:00,48.6,48.65,48.57,48.59,18000.0,40.7433,40.7852,40.7182,40.7349,18000.0
2011-06-16 11:40:00,48.58,48.6,48.47,48.49,28600.0,40.7265,40.7433,40.6343,40.6511,28600.0
2011-06-16 11:50:00,48.51,48.54,48.46,48.46,26000.0,40.6679,40.693,40.6259,40.6259,26000.0
2011-06-16 12:00:00,48.46,48.52,48.45,48.45,16600.0,40.6259,40.6762,40.6176,40.6176,16600.0
2011-06-16 12:10:00,48.45,48.47,48.42,48.45,22000.0,40.6176,40.6343,40.5924,40.6176,22000.0
2011-06-16 12:20:00,48.44,48.52,48.41,48.52,34600.0,40.6092,40.6762,40.584,40.6762,34600.0
2011-06-16 12:30:00,48.52,48.59,48.5,48.54,32000.0,40.6762,40.7349,40.6595,40.693,32000.0
2011-06-16 12:40:00,48.54,48.56,48.5,48.52,19800.0,40.693,40.7098,40.6595,40.6762,19800.0
2011-06-16 12:50:00,48.52,48.6,48.52,48.54,27200.0,40.6762,40.7433,40.6762,40.693,27200.0
2011-06-16 13:00:00,48.52,48.56,48.51,48.54,27000.0,40.6762,40.7098,40.6679,40.693,27000.0
2011-06-16 13:10:00,48.54,48.62,48.53,48.61,31800.0,40.693,40.7601,40.6846,40.7517,31800.0
2011-06-16 13:20:00,48.6,48.63,48.52,48.54,35200.0,40.7433,40.7685,40.6762,40.693,35200.0
2011-06-16 13:30:00,48.52,48.54,48.43,48.45,16600.0,40.6762,40.693,40.6008,40.6176,16600.0
2011-06-16 13:40:00,48.43,48.45,48.34,48.35,31200.0,40.6008,40.6176,40.5253,40.5337,31200.0
2011-06-16 13:50:00,48.35,48.37,48.19,48.19,30600.0,40.5337,40.5505,40.3996,40.3996,30600.0
2011-06-16 14:00:00,48.18,48.22,48.13,48.18,48800.0,40.3912,40.4247,40.3493,40.3912,48800.0
2011-06-16 14:10:00,48.17,48.21,48.11,48.13,52400.0,40.3828,40.4164,40.3325,40.3493,52400.0
2011-06-16 14:20:00,48.12,48.18,48.1,48.11,46200.0,40.3409,40.3912,40.3241,40.3325,46200.0
2011-06-16 14:30:00,48.11,48.11,47.88,47.88,78600.0,40.3325,40.3325,40.1397,40.1397,78600.0
2011-06-16 14:40:00,47.88,47.88,47.73,47.74,76400.0,40.1397,40.1397,40.014,40.0223,76400.0
2011-06-16 14:50:00,47.75,48.02,47.74,47.99,57000.0,40.0307,40.2571,40.0223,40.2319,57000.0
2011-06-16 15:00:00,47.99,48.06,47.97,48.06,64600.0,40.2319,40.2906,40.2152,40.2906,64600.0
2011-06-16 15:10:00,48.05,48.12,48.05,48.07,53800.0,40.2822,40.3409,40.2822,40.299,53800.0
2011-06-16 15:20:00,48.07,48.2,48.07,48.19,68600.0,40.299,40.408,40.299,40.3996,68600.0
2011-06-16 15:30:00,48.18,48.35,48.18,48.33,84600.0,40.3912,40.5337,40.3912,40.517,84600.0
2011-06-16 15:40:00,48.33,48.38,48.3,48.34,98600.0,40.517,40.5589,40.4918,40.5253,98600.0
2011-06-16 15:50:00,48.34,48.46,48.34,48.42,174200.0,40.5253,40.6259,40.5253,40.5924,174200.0
2011-06-17 09:30:00,48.77,48.9,48.71,48.85,196600.0,40.8858,40.9948,40.8355,40.9529,196600.0
2011-06-17 09:40:00,48.88,48.98,48.87,48.95,11000.0,40.9781,41.0619,40.9697,41.0367,11000.0
2011-06-17 09:50:00,48.95,48.95,48.74,48.89,29000.0,41.0367,41.0367,40.8607,40.9864,29000.0
2011-06-17 10:00:00,48.9,48.98,48.9,48.95,23800.0,40.9948,41.0619,40.9948,41.0367,23800.0
2011-06-17 10:10:00,48.96,49.16,48.96,49.09,33400.0,41.0451,41.2128,41.0451,41.1541,33400.0
2011-06-17 10:20:00,49.09,49.1,48.91,48.94,17400.0,41.1541,41.1625,41.0032,41.0284,17400.0
2011-06-17 10:30:00,48.91,48.97,48.87,48.97,17600.0,41.0032,41.0535,40.9697,41.0535,17600.0
2011-06-17 10:40:00,48.97,49.04,48.96,49.04,12200.0,41.0535,41.1122,41.0451,41.1122,12200.0
2011-06-17 10:50:00,49.05,49.07,49.03,49.06,9000.0,41.1206,41.1373,41.1038,41.129,9000.0
2011-06-17 11:00:00,49.07,49.08,48.83,48.84,34200.0,41.1373,41.1457,40.9361,40.9445,34200.0
2011-06-17 11:10:00,48.85,48.99,48.85,48.98,12600.0,40.9529,41.0703,40.9529,41.0619,12600.0
2011-06-17 11:20:00,48.99,49.01,48.95,48.98,13200.0,41.0703,41.087,41.0367,41.0619,13200.0
2011-06-17 11:30:00,48.99,48.99,48.87,48.87,16000.0,41.0703,41.0703,40.9697,40.9697,16000.0
2011-06-17 11:40:00,48.88,48.9,48.85,48.89,13400.0,40.9781,40.9948,40.9529,40.9864,13400.0
2011-06-17 11:50:00,48.92,48.97,48.9,48.97,13800.0,41.0116,41.0535,40.9948,41.0535,13800.0
2011-06-17 12:00:00,48.96,48.98,48.92,48.96,16400.0,41.0451,41.0619,41.0116,41.0451,16400.0
2011-06-17 12:10:00,48.96,48.96,48.93,48.95,14600.0,41.0451,41.0451,41.02,41.0367,14600.0
2011-06-17 12:20:00,48.95,49.01,48.95,48.98,52600.0,41.0367,41.087,41.0367,41.0619,52600.0
2011-06-17 12:30:00,49.01,49.1,49.01,49.08,35200.0,41.087,41.1625,41.087,41.1457,35200.0
2011-06-17 12:40:00,49.08,49.08,49.05,49.07,34600.0,41.1457,41.1457,41.1206,41.1373,34600.0
2011-06-17 12:50:00,49.07,49.07,49.03,49.06,26600.0,41.1373,41.1373,41.1038,41.129,26600.0
2011-06-17 13:00:00,49.05,49.06,48.91,48.94,25400.0,41.1206,41.129,41.0032,41.0284,25400.0
2011-06-17 13:10:00,48.94,48.94,48.8,48.81,11000.0,41.0284,41.0284,40.911,40.9194,11000.0
2011-06-17 13:20:00,48.8,48.8,48.74,48.77,18400.0,40.911,40.911,40.8607,40.8858,18400.0
2011-06-17 13:30:00,48.79,48.81,48.77,48.79,7200.0,40.9026,40.9194,40.8858,40.9026,7200.0
2011-06-17 13:40:00,48.79,48.8,48.68,48.7,18600.0,40.9026,40.911,40.8104,40.8271,18600.0
2011-06-17 13:50:00,48.71,48.71,48.63,48.65,11200.0,40.8355,40.8355,40.7685,40.7852,11200.0
2011-06-17 14:00:00,48.65,48.7,48.65,48.67,14200.0,40.7852,40.8271,40.7852,40.802,14200.0
2011-06-17 14:10:00,48.68,48.81,48.67,48.79,12600.0,40.8104,40.9194,40.802,40.9026,12600.0
2011-06-17 14:20:00,48.8,48.93,48.8,48.93,10600.0,40.911,41.02,40.911,41.02,10600.0
2011-06-17 14:30:00,48.92,48.96,48.84,48.87,27800.0,41.0116,41.0451,40.9445,40.9697,27800.0
2011-06-17 14:40:00,48.86,48.88,48.81,48.87,26000.0,40.9613,40.9781,40.9194,40.9697,26000.0
2011-06-17 14:50:00,48.87,48.92,48.85,48.85,27000.0,40.9697,41.0116,40.9529,40.9529,27000.0
2011-06-17 15:00:00,48.85,48.88,48.79,48.8,34000.0,40.9529,40.9781,40.9026,40.911,34000.0
2011-06-17 15:10:00,48.79,48.8,48.6,48.68,78200.0,40.9026,40.911,40.7433,40.8104,78200.0
2011-06-17 15:20:00,48.68,48.7,48.6,48.66,47000.0,40.8104,40.8271,40.7433,40.7936,47000.0
2011-06-17 15:30:00,48.66,48.77,48.61,48.74,61200.0,40.7936,40.8858,40.7517,40.8607,61200.0
2011-06-17 15:40:00,48.74,48.8,48.67,48.7,98000.0,40.8607,40.911,40.802,40.8271,98000.0
2011-06-17 15:50:00,48.7,48.72,48.65,48.67,187200.0,40.8271,40.8439,40.7852,40.802,187200.0
2011-06-20 09:30:00,48.68,48.8,48.66,48.71,30600.0,40.8104,40.911,40.7936,40.8355,30600.0
2011-06-20 09:40:00,48.74,48.9,48.74,48.82,24000.0,40.8607,40.9948,40.8607,40.9277,24000.0
2011-06-20 09:50:00,48.83,48.88,48.8,48.82,16400.0,40.9361,40.9781,40.911,40.9277,16400.0
2011-06-20 10:00:00,48.81,48.89,48.74,48.78,26600.0,40.9194,40.9864,40.8607,40.8942,26600.0
2011-06-20 10:10:00,48.76,48.84,48.76,48.82,23000.0,40.8774,40.9445,40.8774,40.9277,23000.0
2011-06-20 10:20:00,48.81,48.83,48.75,48.81,14800.0,40.9194,40.9361,40.8691,40.9194,14800.0
2011-06-20 10:30:00,48.81,48.89,48.81,48.88,56600.0,40.9194,40.9864,40.9194,40.9781,56600.0
2011-06-20 10:40:00,48.88,49.0,48.87,49.0,66600.0,40.9781,41.0787,40.9697,41.0787,66600.0
2011-06-20 10:50:00,49.01,49.06,48.96,49.0,19000.0,41.087,41.129,41.0451,41.0787,19000.0
2011-06-20 11:00:00,49.0,49.05,48.98,49.05,23600.0,41.0787,41.1206,41.0619,41.1206,23600.0
2011-06-20 11:10:00,49.06,49.07,49.01,49.04,15000.0,41.129,41.1373,41.087,41.1122,15000.0
2011-06-20 11:20:00,49.05,49.17,49.05,49.16,15200.0,41.1206,41.2212,41.1206,41.2128,15200.0
2011-06-20 11:30:00,49.14,49.24,49.14,49.2,22800.0,41.196,41.2799,41.196,41.2463,22800.0
2011-06-20 11:40:00,49.22,49.38,49.2,49.38,44200.0,41.2631,41.3972,41.2463,41.3972,44200.0
2011-06-20 11:50:00,49.4,49.49,49.37,49.49,48400.0,41.414,41.4894,41.3888,41.4894,48400.0
2011-06-20 12:00:00,49.49,49.52,49.4,49.4,19400.0,41.4894,41.5146,41.414,41.414,19400.0
2011-06-20 12:10:00,49.4,49.46,49.35,49.46,17600.0,41.414,41.4643,41.3721,41.4643,17600.0
2011-06-20 12:20:00,49.44,49.49,49.43,49.49,11800.0,41.4475,41.4894,41.4391,41.4894,11800.0
2011-06-20 12:30:00,49.49,49.53,49.48,49.52,18000.0,41.4894,41.523,41.4811,41.5146,18000.0
2011-06-20 12:40:00,49.51,49.54,49.49,49.49,18000.0,41.5062,41.5314,41.4894,41.4894,18000.0
2011-06-20 12:50:00,49.49,49.52,49.46,49.49,29000.0,41.4894,41.5146,41.4643,41.4894,29000.0
2011-06-20 13:00:00,49.49,49.53,49.46,49.5,33000.0,41.4894,41.523,41.4643,41.4978,33000.0
2011-06-20 13:10:00,49.49,49.52,49.48,49.49,25200.0,41.4894,41.5146,41.4811,41.4894,25200.0
2011-06-20 13:20:00,49.49,49.54,49.49,49.54,18800.0,41.4894,41.5314,41.4894,41.5314,18800.0
2011-06-20 13:30:00,49.52,49.52,49.48,49.49,12600.0,41.5146,41.5146,41.4811,41.4894,12600.0
2011-06-20 13:40:00,49.51,49.52,49.48,49.48,30800.0,41.5062,41.5146,41.4811,41.4811,30800.0
2011-06-20 13:50:00,49.48,49.51,49.48,49.49,32200.0,41.4811,41.5062,41.4811,41.4894,32200.0
2011-06-20 14:00:00,49.48,49.51,49.48,49.49,16600.0,41.4811,41.5062,41.4811,41.4894,16600.0
2011-06-20 14:10:00,49.49,49.53,49.49,49.51,29400.0,41.4894,41.523,41.4894,41.5062,29400.0
2011-06-20 14:20:00,49.51,49.52,49.5,49.51,36800.0,41.5062,41.5146,41.4978,41.5062,36800.0
2011-06-20 14:30:00,49.51,49.57,49.5,49.52,24000.0,41.5062,41.5565,41.4978,41.5146,24000.0
2011-06-20 14:40:00,49.52,49.58,49.51,49.54,15800.0,41.5146,41.5649,41.5062,41.5314,15800.0
2011-06-20 14:50:00,49.54,49.56,49.52,49.56,14000.0,41.5314,41.5481,41.5146,41.5481,14000.0
2011-06-20 15:00:00,49.55,49.55,49.49,49.51,35000.0,41.5397,41.5397,41.4894,41.5062,35000.0
2011-06-20 15:10:00,49.5,49.52,49.49,49.51,67800.0,41.4978,41.5146,41.4894,41.5062,67800.0
2011-06-20 15:20:00,49.5,49.54,49.47,49.47,68400.0,41.4978,41.5314,41.4727,41.4727,68400.0
2011-06-20 15:30:00,49.47,49.7,49.45,49.7,93400.0,41.4727,41.6655,41.4559,41.6655,93400.0
2011-06-20 15:40:00,49.69,49.69,49.59,49.6,70800.0,41.6571,41.6571,41.5733,41.5817,70800.0
2011-06-20 15:50:00,49.6,49.65,49.57,49.61,74200.0,41.5817,41.6236,41.5565,41.59,74200.0
2011-06-21 09:30:00,49.93,50.08,49.85,50.05,43600.0,41.8583,41.9841,41.7912,41.9589,43600.0
2011-06-21 09:40:00,50.05,50.17,50.05,50.13,23000.0,41.9589,42.0595,41.9589,42.026,23000.0
2011-06-21 09:50:00,50.13,50.36,50.12,50.32,40600.0,42.026,42.2188,42.0176,42.1853,40600.0
2011-06-21 10:00:00,50.32,50.52,50.27,50.51,24800.0,42.1853,42.3529,42.1433,42.3445,24800.0
2011-06-21 10:10:00,50.49,50.69,50.48,50.68,40200.0,42.3278,42.4954,42.3194,42.4871,40200.0
2011-06-21 10:20:00,50.7,50.77,50.6,50.65,40000.0,42.5038,42.5625,42.42,42.4619,40000.0
2011-06-21 10:30:00,50.66,50.67,50.54,50.6,25800.0,42.4703,42.4787,42.3697,42.42,25800.0
2011-06-21 10:40:00,50.62,50.76,50.6,50.71,42600.0,42.4368,42.5541,42.42,42.5122,42600.0
2011-06-21 10:50:00,50.72,50.82,50.69,50.82,28200.0,42.5206,42.6044,42.4954,42.6044,28200.0
2011-06-21 11:00:00,50.82,50.85,50.68,50.71,43400.0,42.6044,42.6296,42.4871,42.5122,43400.0
2011-06-21 11:10:00,50.72,50.85,50.71,50.8,24200.0,42.5206,42.6296,42.5122,42.5877,24200.0
2011-06-21 11:20:00,50.79,50.94,50.79,50.92,27200.0,42.5793,42.705,42.5793,42.6883,27200.0
2011-06-21 11:30:00,50.9,51.04,50.9,51.04,29000.0,42.6715,42.7889,42.6715,42.7889,29000.0
2011-06-21 11:40:00,51.06,51.22,51.0,51.17,72800.0,42.8056,42.9398,42.7553,42.8978,72800.0
2011-06-21 11:50:00,51.18,51.23,51.15,51.21,47400.0,42.9062,42.9481,42.8811,42.9314,47400.0
2011-06-21 12:00:00,51.21,51.29,51.17,51.24,68200.0,42.9314,42.9984,42.8978,42.9565,68200.0
2011-06-21 12:10:00,51.25,51.26,51.12,51.19,31800.0,42.9649,42.9733,42.8559,42.9146,31800.0
2011-06-21 12:20:00,51.19,51.3,51.19,51.26,39200.0,42.9146,43.0068,42.9146,42.9733,39200.0
2011-06-21 12:30:00,51.24,51.24,51.12,51.15,21000.0,42.9565,42.9565,42.8559,42.8811,21000.0
2011-06-21 12:40:00,51.18,51.2,51.13,51.13,18400.0,42.9062,42.923,42.8643,42.8643,18400.0
2011-06-21 12:50:00,51.14,51.21,51.13,51.21,30200.0,42.8727,42.9314,42.8643,42.9314,30200.0
2011-06-21 13:00:00,51.21,51.21,51.13,51.14,28200.0,42.9314,42.9314,42.8643,42.8727,28200.0
2011-06-21 13:10:00,51.15,51.22,51.08,51.18,29600.0,42.8811,42.9398,42.8224,42.9062,29600.0
2011-06-21 13:20:00,51.19,51.24,51.19,51.22,33000.0,42.9146,42.9565,42.9146,42.9398,33000.0
2011-06-21 13:30:00,51.22,51.24,51.2,51.23,36000.0,42.9398,42.9565,42.923,42.9481,36000.0
2011-06-21 13:40:00,51.24,51.29,51.21,51.28,37200.0,42.9565,42.9984,42.9314,42.9901,37200.0
2011-06-21 13:50:00,51.29,51.29,51.21,51.23,26800.0,42.9984,42.9984,42.9314,42.9481,26800.0
2011-06-21 14:00:00,51.23,51.27,51.21,51.24,30600.0,42.9481,42.9817,42.9314,42.9565,30600.0
2011-06-21 14:10:00,51.23,51.27,51.23,51.26,28400.0,42.9481,42.9817,42.9481,42.9733,28400.0
2011-06-21 14:20:00,51.26,51.29,51.24,51.24,39400.0,42.9733,42.9984,42.9565,42.9565,39400.0
2011-06-21 14:30:00,51.24,51.38,51.24,51.35,51400.0,42.9565,43.0739,42.9565,43.0487,51400.0
2011-06-21 14:40:00,51.35,51.35,51.31,51.32,36000.0,43.0487,43.0487,43.0152,43.0236,36000.0
2011-06-21 14:50:00,51.32,51.38,51.3,51.37,38600.0,43.0236,43.0739,43.0068,43.0655,38600.0
2011-06-21 15:00:00,51.38,51.41,51.34,51.37,86200.0,43.0739,43.099,43.0404,43.0655,86200.0
2011-06-21 15:10:00,51.37,51.38,51.21,51.21,76600.0,43.0655,43.0739,42.9314,42.9314,76600.0
2011-06-21 15:20:00,51.21,51.21,51.12,51.13,67600.0,42.9314,42.9314,42.8559,42.8643,67600.0
2011-06-21 15:30:00,51.13,51.16,51.1,51.16,75800.0,42.8643,42.8895,42.8392,42.8895,75800.0
2011-06-21 15:40:00,51.15,51.22,51.1,51.22,85200.0,42.8811,42.9398,42.8392,42.9398,85200.0
2011-06-21 15:50:00,51.21,51.26,51.18,51.2,131800.0,42.9314,42.9733,42.9062,42.923,131800.0
2011-06-22 09:30:00,50.88,51.74,50.82,51.63,154200.0,42.6547,43.3757,42.6044,43.2835,154200.0
2011-06-22 09:40:00,51.62,51.94,51.62,51.8,122000.0,43.2751,43.5434,43.2751,43.426,122000.0
2011-06-22 09:50:00,51.81,51.81,51.43,51.52,59000.0,43.4344,43.4344,43.1158,43.1913,59000.0
2011-06-22 10:00:00,51.51,51.74,51.51,51.57,69400.0,43.1829,43.3757,43.1829,43.2332,69400.0
2011-06-22 10:10:00,51.52,51.55,51.3,51.3,44000.0,43.1913,43.2164,43.0068,43.0068,44000.0
2011-06-22 10:20:00,51.28,51.41,51.21,51.3,45000.0,42.9901,43.099,42.9314,43.0068,45000.0
2011-06-22 10:30:00,51.29,51.34,51.24,51.31,30200.0,42.9984,43.0404,42.9565,43.0152,30200.0
2011-06-22 10:40:00,51.31,51.41,51.26,51.37,35800.0,43.0152,43.099,42.9733,43.0655,35800.0
2011-06-22 10:50:00,51.37,51.55,51.37,51.39,52200.0,43.0655,43.2164,43.0655,43.0823,52200.0
2011-06-22 11:00:00,51.41,51.43,51.35,51.4,46200.0,43.099,43.1158,43.0487,43.0907,46200.0
2011-06-22 11:10:00,51.42,51.51,51.42,51.49,34600.0,43.1074,43.1829,43.1074,43.1661,34600.0
2011-06-22 11:20:00,51.49,51.6,51.45,51.57,30600.0,43.1661,43.2583,43.1326,43.2332,30600.0
2011-06-22 11:30:00,51.58,51.69,51.56,51.58,42800.0,43.2416,43.3338,43.2248,43.2416,42800.0
2011-06-22 11:40:00,51.57,51.57,51.48,51.51,38600.0,43.2332,43.2332,43.1577,43.1829,38600.0
2011-06-22 11:50:00,51.51,51.52,51.44,51.47,32000.0,43.1829,43.1913,43.1242,43.1494,32000.0
2011-06-22 12:00:00,51.46,51.48,51.31,51.44,77000.0,43.141,43.1577,43.0152,43.1242,77000.0
2011-06-22 12:10:00,51.43,51.5,51.37,51.42,27600.0,43.1158,43.1745,43.0655,43.1074,27600.0
2011-06-22 12:20:00,51.41,51.5,51.41,51.5,33200.0,43.099,43.1745,43.099,43.1745,33200.0
2011-06-22 12:30:00,51.5,51.5,51.26,51.41,44000.0,43.1745,43.1745,42.9733,43.099,44000.0
2011-06-22 12:40:00,51.41,51.55,51.37,51.52,40400.0,43.099,43.2164,43.0655,43.1913,40400.0
2011-06-22 12:50:00,51.49,51.83,51.49,51.81,90600.0,43.1661,43.4512,43.1661,43.4344,90600.0
2011-06-22 13:00:00,51.81,51.82,51.67,51.72,51400.0,43.4344,43.4428,43.317,43.3589,51400.0
2011-06-22 13:10:00,51.72,51.73,51.6,51.6,19600.0,43.3589,43.3673,43.2583,43.2583,19600.0
2011-06-22 13:20:00,51.6,51.62,51.55,51.55,19200.0,43.2583,43.2751,43.2164,43.2164,19200.0
2011-06-22 13:30:00,51.56,51.57,51.48,51.49,28400.0,43.2248,43.2332,43.1577,43.1661,28400.0
2011-06-22 13:40:00,51.48,51.48,51.41,51.43,23400.0,43.1577,43.1577,43.099,43.1158,23400.0
2011-06-22 13:50:00,51.42,51.42,51.35,51.39,26800.0,43.1074,43.1074,43.0487,43.0823,26800.0
2011-06-22 14:00:00,51.38,51.45,51.34,51.44,87000.0,43.0739,43.1326,43.0404,43.1242,87000.0
2011-06-22 14:10:00,51.44,51.44,51.35,51.4,35000.0,43.1242,43.1242,43.0487,43.0907,35000.0
2011-06-22 14:20:00,51.38,51.57,51.38,51.48,52400.0,43.0739,43.2332,43.0739,43.1577,52400.0
2011-06-22 14:30:00,51.48,51.48,51.2,51.2,71600.0,43.1577,43.1577,42.923,42.923,71600.0
2011-06-22 14:40:00,51.21,51.31,51.15,51.24,60800.0,42.9314,43.0152,42.8811,42.9565,60800.0
2011-06-22 14:50:00,51.24,51.24,51.09,51.15,111000.0,42.9565,42.9565,42.8308,42.8811,111000.0
2011-06-22 15:00:00,51.15,51.15,51.05,51.08,87000.0,42.8811,42.8811,42.7972,42.8224,87000.0
2011-06-22 15:10:00,51.07,51.18,51.01,51.04,46400.0,42.814,42.9062,42.7637,42.7889,46400.0
2011-06-22 15:20:00,51.05,51.12,50.99,50.99,48600.0,42.7972,42.8559,42.7469,42.7469,48600.0
2011-06-22 15:30:00,50.99,50.99,50.87,50.91,81400.0,42.7469,42.7469,42.6463,42.6799,81400.0
2011-06-22 15:40:00,50.92,50.95,50.76,50.8,163400.0,42.6883,42.7134,42.5541,42.5877,163400.0
2011-06-22 15:50:00,50.8,50.85,50.71,50.78,227600.0,42.5877,42.6296,42.5122,42.5709,227600.0
2011-06-23 09:30:00,50.07,50.11,49.69,49.9,57000.0,41.9757,42.0092,41.6571,41.8332,57000.0
2011-06-23 09:40:00,49.92,49.96,49.6,49.7,47400.0,41.8499,41.8835,41.5817,41.6655,47400.0
2011-06-23 09:50:00,49.7,49.7,49.37,49.55,46800.0,41.6655,41.6655,41.3888,41.5397,46800.0
2011-06-23 10:00:00,49.56,49.63,49.51,49.61,97600.0,41.5481,41.6068,41.5062,41.59,97600.0
2011-06-23 10:10:00,49.65,49.74,49.62,49.65,31800.0,41.6236,41.699,41.5984,41.6236,31800.0
2011-06-23 10:20:00,49.66,49.68,49.48,49.6,35400.0,41.632,41.6487,41.4811,41.5817,35400.0
2011-06-23 10:30:00,49.6,49.64,49.44,49.45,41000.0,41.5817,41.6152,41.4475,41.4559,41000.0
2011-06-23 10:40:00,49.5,49.55,49.21,49.27,61400.0,41.4978,41.5397,41.2547,41.305,61400.0
2011-06-23 10:50:00,49.27,49.32,49.22,49.31,24400.0,41.305,41.3469,41.2631,41.3385,24400.0
2011-06-23 11:00:00,49.31,49.41,49.31,49.41,33400.0,41.3385,41.4224,41.3385,41.4224,33400.0
2011-06-23 11:10:00,49.41,49.42,49.29,49.33,26000.0,41.4224,41.4308,41.3218,41.3553,26000.0
2011-06-23 11:20:00,49.34,49.51,49.32,49.49,35000.0,41.3637,41.5062,41.3469,41.4894,35000.0
2011-06-23 11:30:00,49.47,49.74,49.44,49.63,40800.0,41.4727,41.699,41.4475,41.6068,40800.0
2011-06-23 11:40:00,49.63,49.63,49.53,49.55,17000.0,41.6068,41.6068,41.523,41.5397,17000.0
2011-06-23 11:50:00,49.57,49.63,49.52,49.62,22200.0,41.5565,41.6068,41.5146,41.5984,22200.0
2011-06-23 12:00:00,49.62,49.75,49.62,49.7,17200.0,41.5984,41.7074,41.5984,41.6655,17200.0
2011-06-23 12:10:00,49.71,49.73,49.56,49.6,20000.0,41.6739,41.6906,41.5481,41.5817,20000.0
2011-06-23 12:20:00,49.6,49.62,49.51,49.52,15800.0,41.5817,41.5984,41.5062,41.5146,15800.0
2011-06-23 12:30:00,49.49,49.57,49.49,49.57,28600.0,41.4894,41.5565,41.4894,41.5565,28600.0
2011-06-23 12:40:00,49.59,49.74,49.58,49.71,24400.0,41.5733,41.699,41.5649,41.6739,24400.0
2011-06-23 12:50:00,49.71,49.81,49.7,49.76,20000.0,41.6739,41.7577,41.6655,41.7158,20000.0
2011-06-23 13:00:00,49.78,49.89,49.73,49.88,21200.0,41.7326,41.8248,41.6906,41.8164,21200.0
2011-06-23 13:10:00,49.85,49.88,49.75,49.77,19000.0,41.7912,41.8164,41.7074,41.7242,19000.0
2011-06-23 13:20:00,49.77,49.82,49.77,49.79,21200.0,41.7242,41.7661,41.7242,41.7409,21200.0
2011-06-23 13:30:00,49.79,49.92,49.79,49.84,33400.0,41.7409,41.8499,41.7409,41.7829,33400.0
2011-06-23 13:40:00,49.84,49.84,49.73,49.74,31800.0,41.7829,41.7829,41.6906,41.699,31800.0
2011-06-23 13:50:00,49.72,49.73,49.65,49.73,29600.0,41.6823,41.6906,41.6236,41.6906,29600.0
2011-06-23 14:00:00,49.73,49.74,49.57,49.63,55200.0,41.6906,41.699,41.5565,41.6068,55200.0
2011-06-23 14:10:00,49.63,49.68,49.52,49.55,41600.0,41.6068,41.6487,41.5146,41.5397,41600.0
2011-06-23 14:20:00,49.55,49.65,49.52,49.6,42400.0,41.5397,41.6236,41.5146,41.5817,42400.0
2011-06-23 14:30:00,49.6,49.65,49.51,49.51,39600.0,41.5817,41.6236,41.5062,41.5062,39600.0
2011-06-23 14:40:00,49.51,49.58,49.44,49.48,48000.0,41.5062,41.5649,41.4475,41.4811,48000.0
2011-06-23 14:50:00,49.48,49.97,49.48,49.97,100600.0,41.4811,41.8918,41.4811,41.8918,100600.0
2011-06-23 15:00:00,49.97,50.02,49.73,49.98,111000.0,41.8918,41.9338,41.6906,41.9002,111000.0
2011-06-23 15:10:00,49.98,50.19,49.91,50.15,121200.0,41.9002,42.0763,41.8415,42.0427,121200.0
2011-06-23 15:20:00,50.13,50.26,50.04,50.09,76400.0,42.026,42.135,41.9505,41.9924,76400.0
2011-06-23 15:30:00,50.09,50.13,49.88,49.97,90200.0,41.9924,42.026,41.8164,41.8918,90200.0
2011-06-23 15:40:00,49.97,50.25,49.97,50.24,99200.0,41.8918,42.1266,41.8918,42.1182,99200.0
2011-06-23 15:50:00,50.23,50.34,50.2,50.27,140400.0,42.1098,42.202,42.0847,42.1433,140400.0
2011-06-24 09:30:00,50.37,50.41,50.22,50.41,32400.0,42.2272,42.2607,42.1014,42.2607,32400.0
2011-06-24 09:40:00,50.38,50.5,50.22,50.37,42200.0,42.2356,42.3362,42.1014,42.2272,42200.0
2011-06-24 09:50:00,50.37,50.42,50.27,50.38,36000.0,42.2272,42.2691,42.1433,42.2356,36000.0
2011-06-24 10:00:00,50.37,50.39,50.14,50.14,9200.0,42.2272,42.2439,42.0344,42.0344,9200.0
2011-06-24 10:10:00,50.15,50.17,49.94,50.03,43000.0,42.0427,42.0595,41.8667,41.9421,43000.0
2011-06-24 10:20:00,50.04,50.1,49.97,50.09,15800.0,41.9505,42.0008,41.8918,41.9924,15800.0
2011-06-24 10:30:00,50.08,50.17,50.02,50.1,17600.0,41.9841,42.0595,41.9338,42.0008,17600.0
2011-06-24 10:40:00,50.13,50.16,49.99,50.01,11400.0,42.026,42.0511,41.9086,41.9254,11400.0
2011-06-24 10:50:00,49.98,50.07,49.95,50.06,10600.0,41.9002,41.9757,41.8751,41.9673,10600.0
2011-06-24 11:00:00,50.08,50.16,50.06,50.15,13600.0,41.9841,42.0511,41.9673,42.0427,13600.0
2011-06-24 11:10:00,50.11,50.33,49.99,50.33,35600.0,42.0092,42.1936,41.9086,42.1936,35600.0
2011-06-24 11:20:00,50.33,50.43,50.3,50.43,20400.0,42.1936,42.2775,42.1685,42.2775,20400.0
2011-06-24 11:30:00,50.44,50.54,50.41,50.51,39800.0,42.2859,42.3697,42.2607,42.3445,39800.0
2011-06-24 11:40:00,50.52,50.63,50.49,50.57,21400.0,42.3529,42.4451,42.3278,42.3948,21400.0
2011-06-24 11:50:00,50.56,50.57,50.47,50.51,16800.0,42.3865,42.3948,42.311,42.3445,16800.0
2011-06-24 12:00:00,50.52,50.6,50.45,50.48,16000.0,42.3529,42.42,42.2942,42.3194,16000.0
2011-06-24 12:10:00,50.45,50.49,50.43,50.47,12200.0,42.2942,42.3278,42.2775,42.311,12200.0
2011-06-24 12:20:00,50.45,50.48,50.37,50.47,24000.0,42.2942,42.3194,42.2272,42.311,24000.0
2011-06-24 12:30:00,50.49,50.54,50.47,50.54,10800.0,42.3278,42.3697,42.311,42.3697,10800.0
2011-06-24 12:40:00,50.52,50.54,50.38,50.4,14600.0,42.3529,42.3697,42.2356,42.2523,14600.0
2011-06-24 12:50:00,50.4,50.4,50.24,50.37,30800.0,42.2523,42.2523,42.1182,42.2272,30800.0
2011-06-24 13:00:00,50.38,50.38,50.28,50.37,25800.0,42.2356,42.2356,42.1517,42.2272,25800.0
2011-06-24 13:10:00,50.35,50.38,50.34,50.37,10600.0,42.2104,42.2356,42.202,42.2272,10600.0
2011-06-24 13:20:00,50.37,50.43,50.35,50.39,13600.0,42.2272,42.2775,42.2104,42.2439,13600.0
2011-06-24 13:30:00,50.39,50.5,50.35,50.48,21400.0,42.2439,42.3362,42.2104,42.3194,21400.0
2011-06-24 13:40:00,50.48,50.49,50.42,50.45,12000.0,42.3194,42.3278,42.2691,42.2942,12000.0
2011-06-24 13:50:00,50.45,50.46,50.35,50.35,7200.0,42.2942,42.3026,42.2104,42.2104,7200.0
2011-06-24 14:00:00,50.34,50.38,50.24,50.24,21400.0,42.202,42.2356,42.1182,42.1182,21400.0
2011-06-24 14:10:00,50.24,50.33,50.22,50.32,160800.0,42.1182,42.1936,42.1014,42.1853,160800.0
2011-06-24 14:20:00,50.3,50.37,50.3,50.35,32600.0,42.1685,42.2272,42.1685,42.2104,32600.0
2011-06-24 14:30:00,50.35,50.38,50.27,50.38,52800.0,42.2104,42.2356,42.1433,42.2356,52800.0
2011-06-24 14:40:00,50.38,50.54,50.38,50.46,53200.0,42.2356,42.3697,42.2356,42.3026,53200.0
2011-06-24 14:50:00,50.44,50.49,50.4,50.41,31000.0,42.2859,42.3278,42.2523,42.2607,31000.0
2011-06-24 15:00:00,50.41,50.43,50.3,50.35,42800.0,42.2607,42.2775,42.1685,42.2104,42800.0
2011-06-24 15:10:00,50.35,50.49,50.34,50.42,62400.0,42.2104,42.3278,42.202,42.2691,62400.0
2011-06-24 15:20:00,50.43,50.5,50.42,50.44,83200.0,42.2775,42.3362,42.2691,42.2859,83200.0
2011-06-24 15:30:00,50.45,50.6,50.43,50.48,88000.0,42.2942,42.42,42.2775,42.3194,88000.0
2011-06-24 15:40:00,50.49,50.52,50.32,50.34,182600.0,42.3278,42.3529,42.1853,42.202,182600.0
2011-06-24 15:50:00,50.34,50.5,50.31,50.45,331400.0,42.202,42.3362,42.1769,42.2942,331400.0
2011-06-27 09:30:00,50.55,50.67,50.31,50.36,44800.0,42.3781,42.4787,42.1769,42.2188,44800.0
2011-06-27 09:40:00,50.36,50.56,50.35,50.52,17200.0,42.2188,42.3865,42.2104,42.3529,17200.0
2011-06-27 09:50:00,50.54,50.63,50.52,50.52,19600.0,42.3697,42.4451,42.3529,42.3529,19600.0
2011-06-27 10:00:00,50.53,50.55,50.49,50.5,27200.0,42.3613,42.3781,42.3278,42.3362,27200.0
2011-06-27 10:10:00,50.51,50.68,50.49,50.68,24400.0,42.3445,42.4871,42.3278,42.4871,24400.0
2011-06-27 10:20:00,50.71,50.85,50.71,50.83,20800.0,42.5122,42.6296,42.5122,42.6128,20800.0
2011-06-27 10:30:00,50.84,50.9,50.77,50.85,24200.0,42.6212,42.6715,42.5625,42.6296,24200.0
2011-06-27 10:40:00,50.85,50.95,50.84,50.93,19400.0,42.6296,42.7134,42.6212,42.6966,19400.0
2011-06-27 10:50:00,50.93,50.94,50.76,50.77,11000.0,42.6966,42.705,42.5541,42.5625,11000.0
2011-06-27 11:00:00,50.78,50.85,50.77,50.78,21600.0,42.5709,42.6296,42.5625,42.5709,21600.0
2011-06-27 11:10:00,50.77,50.77,50.68,50.69,14200.0,42.5625,42.5625,42.4871,42.4954,14200.0
2011-06-27 11:20:00,50.66,50.68,50.63,50.65,15600.0,42.4703,42.4871,42.4451,42.4619,15600.0
2011-06-27 11:30:00,50.67,50.74,50.64,50.71,20800.0,42.4787,42.5374,42.4535,42.5122,20800.0
2011-06-27 11:40:00,50.69,50.72,50.67,50.71,17200.0,42.4954,42.5206,42.4787,42.5122,17200.0
2011-06-27 11:50:00,50.71,50.82,50.71,50.82,14600.0,42.5122,42.6044,42.5122,42.6044,14600.0
2011-06-27 12:00:00,50.82,50.86,50.77,50.81,19000.0,42.6044,42.638,42.5625,42.596,19000.0
2011-06-27 12:10:00,50.81,50.83,50.67,50.68,12200.0,42.596,42.6128,42.4787,42.4871,12200.0
2011-06-27 12:20:00,50.69,50.69,50.63,50.65,15400.0,42.4954,42.4954,42.4451,42.4619,15400.0
2011-06-27 12:30:00,50.66,50.66,50.59,50.6,10000.0,42.4703,42.4703,42.4116,42.42,10000.0
2011-06-27 12:40:00,50.61,50.64,50.59,50.6,8600.0,42.4284,42.4535,42.4116,42.42,8600.0
2011-06-27 12:50:00,50.62,50.63,50.59,50.59,12400.0,42.4368,42.4451,42.4116,42.4116,12400.0
2011-06-27 13:00:00,50.58,50.59,50.55,50.55,6000.0,42.4032,42.4116,42.3781,42.3781,6000.0
2011-06-27 13:10:00,50.57,50.58,50.52,50.57,11000.0,42.3948,42.4032,42.3529,42.3948,11000.0
2011-06-27 13:20:00,50.58,50.59,50.47,50.47,10600.0,42.4032,42.4116,42.311,42.311,10600.0
2011-06-27 13:30:00,50.47,50.48,50.43,50.44,28400.0,42.311,42.3194,42.2775,42.2859,28400.0
2011-06-27 13:40:00,50.44,50.45,50.39,50.41,20200.0,42.2859,42.2942,42.2439,42.2607,20200.0
2011-06-27 13:50:00,50.41,50.49,50.4,50.42,20200.0,42.2607,42.3278,42.2523,42.2691,20200.0
2011-06-27 14:00:00,50.42,50.63,50.42,50.63,29600.0,42.2691,42.4451,42.2691,42.4451,29600.0
2011-06-27 14:10:00,50.63,50.68,50.58,50.67,24600.0,42.4451,42.4871,42.4032,42.4787,24600.0
2011-06-27 14:20:00,50.68,50.72,50.67,50.71,22600.0,42.4871,42.5206,42.4787,42.5122,22600.0
2011-06-27 14:30:00,50.7,50.75,50.69,50.71,23200.0,42.5038,42.5457,42.4954,42.5122,23200.0
2011-06-27 14:40:00,50.72,50.79,50.71,50.76,37600.0,42.5206,42.5793,42.5122,42.5541,37600.0
2011-06-27 14:50:00,50.75,50.77,50.72,50.74,12400.0,42.5457,42.5625,42.5206,42.5374,12400.0
2011-06-27 15:00:00,50.74,50.74,50.66,50.69,12200.0,42.5374,42.5374,42.4703,42.4954,12200.0
2011-06-27 15:10:00,50.67,50.77,50.67,50.72,29200.0,42.4787,42.5625,42.4787,42.5206,29200.0
2011-06-27 15:20:00,50.72,50.78,50.72,50.74,50600.0,42.5206,42.5709,42.5206,42.5374,50600.0
2011-06-27 15:30:00,50.74,50.77,50.66,50.68,44400.0,42.5374,42.5625,42.4703,42.4871,44400.0
2011-06-27 15:40:00,50.67,50.68,50.59,50.6,89200.0,42.4787,42.4871,42.4116,42.42,89200.0
2011-06-27 15:50:00,50.6,50.63,50.54,50.56,121400.0,42.42,42.4451,42.3697,42.3865,121400.0
2011-06-28 09:30:00,50.83,50.83,50.55,50.66,25600.0,42.6128,42.6128,42.3781,42.4703,25600.0
2011-06-28 09:40:00,50.69,50.97,50.66,50.97,22800.0,42.4954,42.7302,42.4703,42.7302,22800.0
2011-06-28 09:50:00,50.94,50.99,50.9,50.96,19800.0,42.705,42.7469,42.6715,42.7218,19800.0
2011-06-28 10:00:00,50.98,51.04,50.96,50.97,15200.0,42.7386,42.7889,42.7218,42.7302,15200.0
2011-06-28 10:10:00,50.99,51.07,50.96,51.01,22400.0,42.7469,42.814,42.7218,42.7637,22400.0
2011-06-28 10:20:00,51.0,51.0,50.87,50.98,18000.0,42.7553,42.7553,42.6463,42.7386,18000.0
2011-06-28 10:30:00,51.01,51.04,50.93,50.93,9000.0,42.7637,42.7889,42.6966,42.6966,9000.0
2011-06-28 10:40:00,50.97,51.08,50.94,51.04,11000.0,42.7302,42.8224,42.705,42.7889,11000.0
2011-06-28 10:50:00,51.02,51.08,50.99,51.02,12400.0,42.7721,42.8224,42.7469,42.7721,12400.0
2011-06-28 11:00:00,51.05,51.05,50.99,51.01,16400.0,42.7972,42.7972,42.7469,42.7637,16400.0
2011-06-28 11:10:00,51.01,51.05,50.97,50.99,21800.0,42.7637,42.7972,42.7302,42.7469,21800.0
2011-06-28 11:20:00,51.0,51.07,50.98,51.02,24400.0,42.7553,42.814,42.7386,42.7721,24400.0
2011-06-28 11:30:00,51.02,51.22,51.02,51.14,42800.0,42.7721,42.9398,42.7721,42.8727,42800.0
2011-06-28 11:40:00,51.15,51.22,51.13,51.21,12000.0,42.8811,42.9398,42.8643,42.9314,12000.0
2011-06-28 11:50:00,51.22,51.23,51.13,51.18,14200.0,42.9398,42.9481,42.8643,42.9062,14200.0
2011-06-28 12:00:00,51.19,51.25,51.16,51.22,11800.0,42.9146,42.9649,42.8895,42.9398,11800.0
2011-06-28 12:10:00,51.22,51.22,51.17,51.2,7600.0,42.9398,42.9398,42.8978,42.923,7600.0
2011-06-28 12:20:00,51.21,51.22,51.12,51.13,19000.0,42.9314,42.9398,42.8559,42.8643,19000.0
2011-06-28 12:30:00,51.13,51.18,51.12,51.18,11600.0,42.8643,42.9062,42.8559,42.9062,11600.0
2011-06-28 12:40:00,51.18,51.24,51.16,51.24,15600.0,42.9062,42.9565,42.8895,42.9565,15600.0
2011-06-28 12:50:00,51.24,51.33,51.24,51.31,26800.0,42.9565,43.032,42.9565,43.0152,26800.0
2011-06-28 13:00:00,51.31,51.35,51.27,51.29,21600.0,43.0152,43.0487,42.9817,42.9984,21600.0
2011-06-28 13:10:00,51.27,51.27,51.23,51.24,22000.0,42.9817,42.9817,42.9481,42.9565,22000.0
2011-06-28 13:20:00,51.24,51.24,51.17,51.2,20400.0,42.9565,42.9565,42.8978,42.923,20400.0
2011-06-28 13:30:00,51.22,51.22,51.12,51.16,27200.0,42.9398,42.9398,42.8559,42.8895,27200.0
2011-06-28 13:40:00,51.16,51.23,51.1,51.23,16400.0,42.8895,42.9481,42.8392,42.9481,16400.0
2011-06-28 13:50:00,51.23,51.23,51.19,51.22,12200.0,42.9481,42.9481,42.9146,42.9398,12200.0
2011-06-28 14:00:00,51.21,51.23,51.13,51.15,25000.0,42.9314,42.9481,42.8643,42.8811,25000.0
2011-06-28 14:10:00,51.16,51.23,51.16,51.23,23600.0,42.8895,42.9481,42.8895,42.9481,23600.0
2011-06-28 14:20:00,51.21,51.25,51.19,51.25,25000.0,42.9314,42.9649,42.9146,42.9649,25000.0
2011-06-28 14:30:00,51.25,51.29,51.22,51.29,33000.0,42.9649,42.9984,42.9398,42.9984,33000.0
2011-06-28 14:40:00,51.31,51.31,51.18,51.21,24200.0,43.0152,43.0152,42.9062,42.9314,24200.0
2011-06-28 14:50:00,51.21,51.27,51.18,51.27,24400.0,42.9314,42.9817,42.9062,42.9817,24400.0
2011-06-28 15:00:00,51.28,51.41,51.28,51.38,58600.0,42.9901,43.099,42.9901,43.0739,58600.0
2011-06-28 15:10:00,51.39,51.45,51.35,51.42,94200.0,43.0823,43.1326,43.0487,43.1074,94200.0
2011-06-28 15:20:00,51.43,51.49,51.42,51.45,43000.0,43.1158,43.1661,43.1074,43.1326,43000.0
2011-06-28 15:30:00,51.44,51.49,51.43,51.49,59400.0,43.1242,43.1661,43.1158,43.1661,59400.0
2011-06-28 15:40:00,51.49,51.52,51.43,51.49,93000.0,43.1661,43.1913,43.1158,43.1661,93000.0
2011-06-28 15:50:00,51.5,51.62,51.49,51.59,215000.0,43.1745,43.2751,43.1661,43.25,215000.0
2011-06-29 09:30:00,51.74,52.45,51.74,52.41,119200.0,43.3757,43.9709,43.3757,43.9374,119200.0
2011-06-29 09:40:00,52.38,52.82,52.37,52.82,171800.0,43.9122,44.2811,43.9039,44.2811,171800.0
2011-06-29 09:50:00,52.77,53.25,52.73,53.25,161200.0,44.2392,44.6416,44.2057,44.6416,161200.0
2011-06-29 10:00:00,53.25,53.29,52.96,53.07,264200.0,44.6416,44.6751,44.3985,44.4907,264200.0
2011-06-29 10:10:00,53.06,53.2,52.97,52.97,133600.0,44.4823,44.5997,44.4069,44.4069,133600.0
2011-06-29 10:20:00,52.98,53.09,52.76,52.83,111400.0,44.4152,44.5075,44.2308,44.2895,111400.0
2011-06-29 10:30:00,52.84,53.1,52.83,53.04,74400.0,44.2979,44.5158,44.2895,44.4655,74400.0
2011-06-29 10:40:00,53.05,53.18,52.96,53.02,43800.0,44.4739,44.5829,44.3985,44.4488,43800.0
2011-06-29 10:50:00,53.0,53.03,52.84,52.98,114800.0,44.432,44.4572,44.2979,44.4152,114800.0
2011-06-29 11:00:00,52.97,53.03,52.9,53.0,107000.0,44.4069,44.4572,44.3482,44.432,107000.0
2011-06-29 11:10:00,53.02,53.08,52.93,52.93,119000.0,44.4488,44.4991,44.3733,44.3733,119000.0
2011-06-29 11:20:00,52.91,52.96,52.7,52.74,135200.0,44.3566,44.3985,44.1805,44.214,135200.0
2011-06-29 11:30:00,52.75,52.78,52.68,52.72,39000.0,44.2224,44.2476,44.1637,44.1973,39000.0
2011-06-29 11:40:00,52.71,52.76,52.66,52.75,24400.0,44.1889,44.2308,44.147,44.2224,24400.0
2011-06-29 11:50:00,52.75,52.77,52.69,52.7,38000.0,44.2224,44.2392,44.1721,44.1805,38000.0
2011-06-29 12:00:00,52.73,52.79,52.69,52.75,84800.0,44.2057,44.256,44.1721,44.2224,84800.0
2011-06-29 12:10:00,52.75,52.78,52.68,52.73,45400.0,44.2224,44.2476,44.1637,44.2057,45400.0
2011-06-29 12:20:00,52.73,52.75,52.67,52.75,26400.0,44.2057,44.2224,44.1554,44.2224,26400.0
2011-06-29 12:30:00,52.75,52.75,52.69,52.7,50200.0,44.2224,44.2224,44.1721,44.1805,50200.0
2011-06-29 12:40:00,52.7,52.76,52.69,52.74,43000.0,44.1805,44.2308,44.1721,44.214,43000.0
2011-06-29 12:50:00,52.74,52.74,52.68,52.7,26600.0,44.214,44.214,44.1637,44.1805,26600.0
2011-06-29 13:00:00,52.7,52.77,52.67,52.74,39400.0,44.1805,44.2392,44.1554,44.214,39400.0
2011-06-29 13:10:00,52.74,52.79,52.7,52.72,55000.0,44.214,44.256,44.1805,44.1973,55000.0
2011-06-29 13:20:00,52.71,52.72,52.67,52.69,24200.0,44.1889,44.1973,44.1554,44.1721,24200.0
2011-06-29 13:30:00,52.71,52.74,52.69,52.73,38200.0,44.1889,44.214,44.1721,44.2057,38200.0
2011-06-29 13:40:00,52.73,52.74,52.63,52.66,38800.0,44.2057,44.214,44.1218,44.147,38800.0
2011-06-29 13:50:00,52.65,52.65,52.5,52.57,35000.0,44.1386,44.1386,44.0128,44.0715,35000.0
2011-06-29 14:00:00,52.56,52.63,52.51,52.53,40800.0,44.0631,44.1218,44.0212,44.038,40800.0
2011-06-29 14:10:00,52.53,52.56,52.5,52.55,39600.0,44.038,44.0631,44.0128,44.0548,39600.0
2011-06-29 14:20:00,52.54,52.56,52.45,52.49,94800.0,44.0464,44.0631,43.9709,44.0045,94800.0
2011-06-29 14:30:00,52.49,52.51,52.46,52.48,40200.0,44.0045,44.0212,43.9793,43.9961,40200.0
2011-06-29 14:40:00,52.47,52.49,52.35,52.41,58800.0,43.9877,44.0045,43.8871,43.9374,58800.0
2011-06-29 14:50:00,52.42,52.52,52.42,52.5,68800.0,43.9458,44.0296,43.9458,44.0128,68800.0
2011-06-29 15:00:00,52.51,52.54,52.38,52.4,49600.0,44.0212,44.0464,43.9122,43.929,49600.0
2011-06-29 15:10:00,52.4,52.52,52.4,52.52,87200.0,43.929,44.0296,43.929,44.0296,87200.0
2011-06-29 15:20:00,52.52,52.55,52.49,52.49,111200.0,44.0296,44.0548,44.0045,44.0045,111200.0
2011-06-29 15:30:00,52.5,52.61,52.49,52.61,83200.0,44.0128,44.1051,44.0045,44.1051,83200.0
2011-06-29 15:40:00,52.6,52.63,52.49,52.52,146800.0,44.0967,44.1218,44.0045,44.0296,146800.0
2011-06-29 15:50:00,52.52,52.58,52.49,52.58,172000.0,44.0296,44.0799,44.0045,44.0799,172000.0
2011-06-30 09:30:00,52.74,52.88,52.5,52.55,45600.0,44.214,44.3314,44.0128,44.0548,45600.0
2011-06-30 09:40:00,52.55,52.7,52.5,52.56,134000.0,44.0548,44.1805,44.0128,44.0631,134000.0
2011-06-30 09:50:00,52.56,52.56,52.43,52.43,43600.0,44.0631,44.0631,43.9542,43.9542,43600.0
2011-06-30 10:00:00,52.44,52.62,52.43,52.55,71800.0,43.9625,44.1134,43.9542,44.0548,71800.0
2011-06-30 10:10:00,52.52,52.54,52.47,52.51,15400.0,44.0296,44.0464,43.9877,44.0212,15400.0
2011-06-30 10:20:00,52.49,52.52,52.44,52.47,28800.0,44.0045,44.0296,43.9625,43.9877,28800.0
2011-06-30 10:30:00,52.47,52.51,52.46,52.49,14400.0,43.9877,44.0212,43.9793,44.0045,14400.0
2011-06-30 10:40:00,52.5,52.5,52.23,52.23,24600.0,44.0128,44.0128,43.7865,43.7865,24600.0
2011-06-30 10:50:00,52.23,52.3,52.23,52.3,23800.0,43.7865,43.8452,43.7865,43.8452,23800.0
2011-06-30 11:00:00,52.3,52.43,52.3,52.42,42000.0,43.8452,43.9542,43.8452,43.9458,42000.0
2011-06-30 11:10:00,52.42,52.42,52.31,52.35,19600.0,43.9458,43.9458,43.8536,43.8871,19600.0
2011-06-30 11:20:00,52.35,52.37,52.33,52.35,7000.0,43.8871,43.9039,43.8703,43.8871,7000.0
2011-06-30 11:30:00,52.36,52.46,52.35,52.38,34800.0,43.8955,43.9793,43.8871,43.9122,34800.0
2011-06-30 11:40:00,52.38,52.42,52.33,52.42,15800.0,43.9122,43.9458,43.8703,43.9458,15800.0
2011-06-30 11:50:00,52.41,52.46,52.4,52.43,12800.0,43.9374,43.9793,43.929,43.9542,12800.0
2011-06-30 12:00:00,52.42,52.47,52.42,52.47,8600.0,43.9458,43.9877,43.9458,43.9877,8600.0
2011-06-30 12:10:00,52.47,52.48,52.38,52.38,12000.0,43.9877,43.9961,43.9122,43.9122,12000.0
2011-06-30 12:20:00,52.38,52.48,52.35,52.45,20800.0,43.9122,43.9961,43.8871,43.9709,20800.0
2011-06-30 12:30:00,52.46,52.47,52.41,52.45,21400.0,43.9793,43.9877,43.9374,43.9709,21400.0
2011-06-30 12:40:00,52.45,52.47,52.41,52.45,13200.0,43.9709,43.9877,43.9374,43.9709,13200.0
2011-06-30 12:50:00,52.46,52.54,52.44,52.51,26200.0,43.9793,44.0464,43.9625,44.0212,26200.0
2011-06-30 13:00:00,52.49,52.67,52.49,52.67,18200.0,44.0045,44.1554,44.0045,44.1554,18200.0
2011-06-30 13:10:00,52.68,52.76,52.62,52.65,46000.0,44.1637,44.2308,44.1134,44.1386,46000.0
2011-06-30 13:20:00,52.64,52.71,52.63,52.71,17600.0,44.1302,44.1889,44.1218,44.1889,17600.0
2011-06-30 13:30:00,52.71,52.76,52.69,52.71,18400.0,44.1889,44.2308,44.1721,44.1889,18400.0
2011-06-30 13:40:00,52.7,52.73,52.68,52.71,20000.0,44.1805,44.2057,44.1637,44.1889,20000.0
2011-06-30 13:50:00,52.73,52.77,52.71,52.75,17600.0,44.2057,44.2392,44.1889,44.2224,17600.0
2011-06-30 14:00:00,52.76,52.77,52.72,52.74,18000.0,44.2308,44.2392,44.1973,44.214,18000.0
2011-06-30 14:10:00,52.74,52.75,52.71,52.74,9200.0,44.214,44.2224,44.1889,44.214,9200.0
2011-06-30 14:20:00,52.74,52.76,52.71,52.74,15200.0,44.214,44.2308,44.1889,44.214,15200.0
2011-06-30 14:30:00,52.73,52.76,52.7,52.73,13000.0,44.2057,44.2308,44.1805,44.2057,13000.0
2011-06-30 14:40:00,52.73,52.75,52.66,52.66,16400.0,44.2057,44.2224,44.147,44.147,16400.0
2011-06-30 14:50:00,52.66,52.76,52.65,52.7,23200.0,44.147,44.2308,44.1386,44.1805,23200.0
2011-06-30 15:00:00,52.69,52.7,52.64,52.67,26800.0,44.1721,44.1805,44.1302,44.1554,26800.0
2011-06-30 15:10:00,52.66,52.66,52.58,52.6,36200.0,44.147,44.147,44.0799,44.0967,36200.0
2011-06-30 15:20:00,52.6,52.64,52.57,52.64,42800.0,44.0967,44.1302,44.0715,44.1302,42800.0
2011-06-30 15:30:00,52.63,52.73,52.61,52.66,163400.0,44.1218,44.2057,44.1051,44.147,163400.0
2011-06-30 15:40:00,52.67,52.71,52.6,52.61,202800.0,44.1554,44.1889,44.0967,44.1051,202800.0
2011-06-30 15:50:00,52.62,52.67,52.57,52.6,239600.0,44.1134,44.1554,44.0715,44.0967,239600.0
2011-07-01 09:30:00,52.62,52.82,52.48,52.67,135600.0,44.1134,44.2811,43.9961,44.1554,135600.0
2011-07-01 09:40:00,52.67,52.85,52.67,52.72,61400.0,44.1554,44.3063,44.1554,44.1973,61400.0
2011-07-01 09:50:00,52.71,52.72,52.52,52.55,48200.0,44.1889,44.1973,44.0296,44.0548,48200.0
2011-07-01 10:00:00,52.55,52.82,52.55,52.8,131200.0,44.0548,44.2811,44.0548,44.2643,131200.0
2011-07-01 10:10:00,52.8,52.86,52.68,52.69,62800.0,44.2643,44.3146,44.1637,44.1721,62800.0
2011-07-01 10:20:00,52.69,52.77,52.43,52.43,77400.0,44.1721,44.2392,43.9542,43.9542,77400.0
2011-07-01 10:30:00,52.44,52.45,52.2,52.27,157000.0,43.9625,43.9709,43.7613,43.82,157000.0
2011-07-01 10:40:00,52.27,52.32,52.17,52.25,101600.0,43.82,43.8619,43.7362,43.8033,101600.0
2011-07-01 10:50:00,52.27,52.31,52.19,52.24,71000.0,43.82,43.8536,43.753,43.7949,71000.0
2011-07-01 11:00:00,52.24,52.33,52.18,52.33,66200.0,43.7949,43.8703,43.7446,43.8703,66200.0
2011-07-01 11:10:00,52.33,52.38,52.31,52.35,55800.0,43.8703,43.9122,43.8536,43.8871,55800.0
2011-07-01 11:20:00,52.35,52.47,52.35,52.44,63400.0,43.8871,43.9877,43.8871,43.9625,63400.0
2011-07-01 11:30:00,52.43,52.46,52.26,52.27,57400.0,43.9542,43.9793,43.8116,43.82,57400.0
2011-07-01 11:40:00,52.27,52.27,52.1,52.1,80400.0,43.82,43.82,43.6775,43.6775,80400.0
2011-07-01 11:50:00,52.1,52.13,52.02,52.09,65200.0,43.6775,43.7027,43.6104,43.6691,65200.0
2011-07-01 12:00:00,52.1,52.15,52.09,52.13,50400.0,43.6775,43.7194,43.6691,43.7027,50400.0
2011-07-01 12:10:00,52.13,52.19,52.12,52.15,35800.0,43.7027,43.753,43.6943,43.7194,35800.0
2011-07-01 12:20:00,52.13,52.13,52.05,52.13,34000.0,43.7027,43.7027,43.6356,43.7027,34000.0
2011-07-01 12:30:00,52.13,52.21,52.1,52.2,49400.0,43.7027,43.7697,43.6775,43.7613,49400.0
2011-07-01 12:40:00,52.2,52.21,52.15,52.16,46600.0,43.7613,43.7697,43.7194,43.7278,46600.0
2011-07-01 12:50:00,52.16,52.17,52.09,52.17,39200.0,43.7278,43.7362,43.6691,43.7362,39200.0
2011-07-01 13:00:00,52.17,52.34,52.14,52.33,67800.0,43.7362,43.8787,43.711,43.8703,67800.0
2011-07-01 13:10:00,52.33,52.34,52.27,52.27,46200.0,43.8703,43.8787,43.82,43.82,46200.0
2011-07-01 13:20:00,52.27,52.3,52.25,52.25,34200.0,43.82,43.8452,43.8033,43.8033,34200.0
2011-07-01 13:30:00,52.26,52.28,52.19,52.27,42000.0,43.8116,43.8284,43.753,43.82,42000.0
2011-07-01 13:40:00,52.27,52.27,52.17,52.2,54600.0,43.82,43.82,43.7362,43.7613,54600.0
2011-07-01 13:50:00,52.2,52.2,52.15,52.18,40000.0,43.7613,43.7613,43.7194,43.7446,40000.0
2011-07-01 14:00:00,52.18,52.19,52.13,52.16,53800.0,43.7446,43.753,43.7027,43.7278,53800.0
2011-07-01 14:10:00,52.17,52.28,52.17,52.27,44800.0,43.7362,43.8284,43.7362,43.82,44800.0
2011-07-01 14:20:00,52.28,52.32,52.24,52.32,43000.0,43.8284,43.8619,43.7949,43.8619,43000.0
2011-07-01 14:30:00,52.32,52.48,52.07,52.18,211400.0,43.8619,43.9961,43.6524,43.7446,211400.0
2011-07-01 14:40:00,52.18,52.31,52.17,52.3,66800.0,43.7446,43.8536,43.7362,43.8452,66800.0
2011-07-01 14:50:00,52.29,52.35,52.26,52.29,79400.0,43.8368,43.8871,43.8116,43.8368,79400.0
2011-07-01 15:00:00,52.29,52.43,52.27,52.41,98800.0,43.8368,43.9542,43.82,43.9374,98800.0
2011-07-01 15:10:00,52.41,52.49,52.41,52.46,88200.0,43.9374,44.0045,43.9374,43.9793,88200.0
2011-07-01 15:20:00,52.47,52.5,52.42,52.49,81600.0,43.9877,44.0128,43.9458,44.0045,81600.0
2011-07-01 15:30:00,52.5,52.5,52.42,52.48,123600.0,44.0128,44.0128,43.9458,43.9961,123600.0
2011-07-01 15:40:00,52.49,52.59,52.47,52.56,167400.0,44.0045,44.0883,43.9877,44.0631,167400.0
2011-07-01 15:50:00,52.55,52.59,52.51,52.52,207800.0,44.0548,44.0883,44.0212,44.0296,207800.0
2011-07-05 09:30:00,52.56,52.95,52.41,52.89,94200.0,44.0631,44.3901,43.9374,44.3398,94200.0
2011-07-05 09:40:00,52.86,52.97,52.82,52.93,36600.0,44.3146,44.4069,44.2811,44.3733,36600.0
2011-07-05 09:50:00,52.93,52.94,52.69,52.81,92600.0,44.3733,44.3817,44.1721,44.2727,92600.0
2011-07-05 10:00:00,52.8,52.94,52.67,52.79,177400.0,44.2643,44.3817,44.1554,44.256,177400.0
2011-07-05 10:10:00,52.8,52.89,52.62,52.68,98000.0,44.2643,44.3398,44.1134,44.1637,98000.0
2011-07-05 10:20:00,52.68,52.8,52.63,52.8,41400.0,44.1637,44.2643,44.1218,44.2643,41400.0
2011-07-05 10:30:00,52.8,52.89,52.72,52.72,128000.0,44.2643,44.3398,44.1973,44.1973,128000.0
2011-07-05 10:40:00,52.73,52.82,52.62,52.67,115600.0,44.2057,44.2811,44.1134,44.1554,115600.0
2011-07-05 10:50:00,52.66,52.69,52.59,52.68,55400.0,44.147,44.1721,44.0883,44.1637,55400.0
2011-07-05 11:00:00,52.7,52.73,52.65,52.67,80400.0,44.1805,44.2057,44.1386,44.1554,80400.0
2011-07-05 11:10:00,52.67,52.72,52.65,52.68,59400.0,44.1554,44.1973,44.1386,44.1637,59400.0
2011-07-05 11:20:00,52.65,52.7,52.63,52.7,27400.0,44.1386,44.1805,44.1218,44.1805,27400.0
2011-07-05 11:30:00,52.69,52.7,52.63,52.66,59800.0,44.1721,44.1805,44.1218,44.147,59800.0
2011-07-05 11:40:00,52.67,52.71,52.65,52.69,57400.0,44.1554,44.1889,44.1386,44.1721,57400.0
2011-07-05 11:50:00,52.69,52.69,52.66,52.67,25400.0,44.1721,44.1721,44.147,44.1554,25400.0
2011-07-05 12:00:00,52.67,52.68,52.62,52.67,42000.0,44.1554,44.1637,44.1134,44.1554,42000.0
2011-07-05 12:10:00,52.68,52.68,52.63,52.66,25400.0,44.1637,44.1637,44.1218,44.147,25400.0
2011-07-05 12:20:00,52.66,52.68,52.66,52.68,25600.0,44.147,44.1637,44.147,44.1637,25600.0
2011-07-05 12:30:00,52.69,52.7,52.65,52.66,71400.0,44.1721,44.1805,44.1386,44.147,71400.0
2011-07-05 12:40:00,52.67,52.67,52.63,52.63,36000.0,44.1554,44.1554,44.1218,44.1218,36000.0
2011-07-05 12:50:00,52.64,52.67,52.6,52.64,39800.0,44.1302,44.1554,44.0967,44.1302,39800.0
2011-07-05 13:00:00,52.63,52.67,52.63,52.67,98800.0,44.1218,44.1554,44.1218,44.1554,98800.0
2011-07-05 13:10:00,52.66,52.67,52.65,52.65,31800.0,44.147,44.1554,44.1386,44.1386,31800.0
2011-07-05 13:20:00,52.65,52.77,52.65,52.74,229800.0,44.1386,44.2392,44.1386,44.214,229800.0
2011-07-05 13:30:00,52.75,52.82,52.74,52.81,104200.0,44.2224,44.2811,44.214,44.2727,104200.0
2011-07-05 13:40:00,52.82,53.13,52.78,53.1,162200.0,44.2811,44.541,44.2476,44.5158,162200.0
2011-07-05 13:50:00,53.09,53.2,53.09,53.16,66800.0,44.5075,44.5997,44.5075,44.5661,66800.0
2011-07-05 14:00:00,53.16,53.17,52.97,53.01,46200.0,44.5661,44.5745,44.4069,44.4404,46200.0
2011-07-05 14:10:00,53.02,53.04,52.91,52.92,57400.0,44.4488,44.4655,44.3566,44.3649,57400.0
2011-07-05 14:20:00,52.92,52.92,52.82,52.85,30200.0,44.3649,44.3649,44.2811,44.3063,30200.0
2011-07-05 14:30:00,52.87,52.99,52.85,52.99,36800.0,44.323,44.4236,44.3063,44.4236,36800.0
2011-07-05 14:40:00,52.99,52.99,52.88,52.91,41600.0,44.4236,44.4236,44.3314,44.3566,41600.0
2011-07-05 14:50:00,52.91,52.96,52.88,52.94,78800.0,44.3566,44.3985,44.3314,44.3817,78800.0
2011-07-05 15:00:00,52.94,52.95,52.87,52.95,63600.0,44.3817,44.3901,44.323,44.3901,63600.0
2011-07-05 15:10:00,52.95,52.96,52.91,52.94,100600.0,44.3901,44.3985,44.3566,44.3817,100600.0
2011-07-05 15:20:00,52.94,53.03,52.94,52.99,78000.0,44.3817,44.4572,44.3817,44.4236,78000.0
2011-07-05 15:30:00,53.0,53.02,52.97,52.98,101000.0,44.432,44.4488,44.4069,44.4152,101000.0
2011-07-05 15:40:00,52.97,53.0,52.93,52.96,74600.0,44.4069,44.432,44.3733,44.3985,74600.0
2011-07-05 15:50:00,52.96,53.01,52.93,52.97,233600.0,44.3985,44.4404,44.3733,44.4069,233600.0
2011-07-06 09:30:00,52.88,53.13,52.8,53.03,37800.0,44.3314,44.541,44.2643,44.4572,37800.0
2011-07-06 09:40:00,53.03,53.22,53.03,53.18,18000.0,44.4572,44.6164,44.4572,44.5829,18000.0
2011-07-06 09:50:00,53.18,53.21,53.1,53.1,12400.0,44.5829,44.6081,44.5158,44.5158,12400.0
2011-07-06 10:00:00,53.1,53.22,53.08,53.22,25000.0,44.5158,44.6164,44.4991,44.6164,25000.0
2011-07-06 10:10:00,53.22,53.22,53.08,53.09,21800.0,44.6164,44.6164,44.4991,44.5075,21800.0
2011-07-06 10:20:00,53.08,53.24,53.06,53.24,46200.0,44.4991,44.6332,44.4823,44.6332,46200.0
2011-07-06 10:30:00,53.24,53.37,53.19,53.37,55200.0,44.6332,44.7422,44.5913,44.7422,55200.0
2011-07-06 10:40:00,53.37,53.37,53.26,53.33,21800.0,44.7422,44.7422,44.65,44.7087,21800.0
2011-07-06 10:50:00,53.32,53.4,53.3,53.34,13400.0,44.7003,44.7673,44.6835,44.717,13400.0
2011-07-06 11:00:00,53.36,53.42,53.32,53.34,22400.0,44.7338,44.7841,44.7003,44.717,22400.0
2011-07-06 11:10:00,53.36,53.42,53.3,53.33,22600.0,44.7338,44.7841,44.6835,44.7087,22600.0
2011-07-06 11:20:00,53.32,53.36,53.3,53.32,34800.0,44.7003,44.7338,44.6835,44.7003,34800.0
2011-07-06 11:30:00,53.34,53.48,53.33,53.41,32400.0,44.717,44.8344,44.7087,44.7757,32400.0
2011-07-06 11:40:00,53.43,53.52,53.43,53.47,23800.0,44.7925,44.8679,44.7925,44.826,23800.0
2011-07-06 11:50:00,53.47,53.5,53.43,53.45,106200.0,44.826,44.8512,44.7925,44.8093,106200.0
2011-07-06 12:00:00,53.45,53.47,53.38,53.44,18400.0,44.8093,44.826,44.7506,44.8009,18400.0
2011-07-06 12:10:00,53.43,53.47,53.41,53.45,16600.0,44.7925,44.826,44.7757,44.8093,16600.0
2011-07-06 12:20:00,53.47,53.48,53.41,53.46,10000.0,44.826,44.8344,44.7757,44.8176,10000.0
2011-07-06 12:30:00,53.46,53.48,53.41,53.47,16600.0,44.8176,44.8344,44.7757,44.826,16600.0
2011-07-06 12:40:00,53.46,53.46,53.41,53.42,20000.0,44.8176,44.8176,44.7757,44.7841,20000.0
2011-07-06 12:50:00,53.44,53.46,53.41,53.44,20400.0,44.8009,44.8176,44.7757,44.8009,20400.0
2011-07-06 13:00:00,53.46,53.46,53.38,53.38,17400.0,44.8176,44.8176,44.7506,44.7506,17400.0
2011-07-06 13:10:00,53.37,53.44,53.37,53.43,10800.0,44.7422,44.8009,44.7422,44.7925,10800.0
2011-07-06 13:20:00,53.42,53.44,53.31,53.33,10200.0,44.7841,44.8009,44.6919,44.7087,10200.0
2011-07-06 13:30:00,53.33,53.4,53.32,53.38,17400.0,44.7087,44.7673,44.7003,44.7506,17400.0
2011-07-06 13:40:00,53.37,53.44,53.35,53.38,49400.0,44.7422,44.8009,44.7254,44.7506,49400.0
2011-07-06 13:50:00,53.4,53.44,53.35,53.41,45200.0,44.7673,44.8009,44.7254,44.7757,45200.0
2011-07-06 14:00:00,53.39,53.4,53.29,53.29,26600.0,44.759,44.7673,44.6751,44.6751,26600.0
2011-07-06 14:10:00,53.3,53.3,53.24,53.27,27200.0,44.6835,44.6835,44.6332,44.6584,27200.0
2011-07-06 14:20:00,53.28,53.28,53.24,53.25,26200.0,44.6667,44.6667,44.6332,44.6416,26200.0
2011-07-06 14:30:00,53.24,53.26,53.17,53.25,24200.0,44.6332,44.65,44.5745,44.6416,24200.0
2011-07-06 14:40:00,53.26,53.3,53.22,53.29,19200.0,44.65,44.6835,44.6164,44.6751,19200.0
2011-07-06 14:50:00,53.29,53.33,53.26,53.26,25600.0,44.6751,44.7087,44.65,44.65,25600.0
2011-07-06 15:00:00,53.26,53.29,53.2,53.27,44800.0,44.65,44.6751,44.5997,44.6584,44800.0
2011-07-06 15:10:00,53.27,53.28,53.22,53.27,42800.0,44.6584,44.6667,44.6164,44.6584,42800.0
2011-07-06 15:20:00,53.27,53.35,53.27,53.34,35600.0,44.6584,44.7254,44.6584,44.717,35600.0
2011-07-06 15:30:00,53.34,53.35,53.27,53.3,51400.0,44.717,44.7254,44.6584,44.6835,51400.0
2011-07-06 15:40:00,53.3,53.35,53.27,53.27,94400.0,44.6835,44.7254,44.6584,44.6584,94400.0
2011-07-06 15:50:00,53.27,53.3,53.24,53.28,226000.0,44.6584,44.6835,44.6332,44.6667,226000.0
2011-07-07 09:30:00,52.94,53.47,52.73,52.79,197400.0,44.3817,44.826,44.2057,44.256,197400.0
2011-07-07 09:40:00,52.74,52.77,52.2,52.22,151000.0,44.214,44.2392,43.7613,43.7781,151000.0
2011-07-07 09:50:00,52.24,52.62,52.22,52.54,123600.0,43.7949,44.1134,43.7781,44.0464,123600.0
2011-07-07 10:00:00,52.57,52.8,52.57,52.71,77400.0,44.0715,44.2643,44.0715,44.1889,77400.0
2011-07-07 10:10:00,52.73,52.77,52.63,52.76,86400.0,44.2057,44.2392,44.1218,44.2308,86400.0
2011-07-07 10:20:00,52.74,52.8,52.71,52.76,84200.0,44.214,44.2643,44.1889,44.2308,84200.0
2011-07-07 10:30:00,52.75,52.91,52.75,52.77,53800.0,44.2224,44.3566,44.2224,44.2392,53800.0
2011-07-07 10:40:00,52.76,52.92,52.76,52.86,53200.0,44.2308,44.3649,44.2308,44.3146,53200.0
2011-07-07 10:50:00,52.85,52.94,52.83,52.94,33200.0,44.3063,44.3817,44.2895,44.3817,33200.0
2011-07-07 11:00:00,52.93,52.94,52.87,52.9,33200.0,44.3733,44.3817,44.323,44.3482,33200.0
2011-07-07 11:10:00,52.89,52.93,52.88,52.9,24000.0,44.3398,44.3733,44.3314,44.3482,24000.0
2011-07-07 11:20:00,52.9,52.95,52.88,52.94,39000.0,44.3482,44.3901,44.3314,44.3817,39000.0
2011-07-07 11:30:00,52.93,52.98,52.9,52.96,24000.0,44.3733,44.4152,44.3482,44.3985,24000.0
2011-07-07 11:40:00,52.96,53.02,52.95,52.99,23400.0,44.3985,44.4488,44.3901,44.4236,23400.0
2011-07-07 11:50:00,53.01,53.01,52.99,53.0,28200.0,44.4404,44.4404,44.4236,44.432,28200.0
2011-07-07 12:00:00,53.01,53.01,52.94,52.94,33600.0,44.4404,44.4404,44.3817,44.3817,33600.0
2011-07-07 12:10:00,52.93,53.0,52.93,52.95,22800.0,44.3733,44.432,44.3733,44.3901,22800.0
2011-07-07 12:20:00,52.96,52.99,52.95,52.97,12000.0,44.3985,44.4236,44.3901,44.4069,12000.0
2011-07-07 12:30:00,52.98,53.0,52.97,52.99,22000.0,44.4152,44.432,44.4069,44.4236,22000.0
2011-07-07 12:40:00,52.99,53.01,52.97,52.99,11400.0,44.4236,44.4404,44.4069,44.4236,11400.0
2011-07-07 12:50:00,52.99,53.0,52.98,52.98,11200.0,44.4236,44.432,44.4152,44.4152,11200.0
2011-07-07 13:00:00,52.98,53.03,52.98,53.01,23600.0,44.4152,44.4572,44.4152,44.4404,23600.0
2011-07-07 13:10:00,53.02,53.02,52.99,53.01,23400.0,44.4488,44.4488,44.4236,44.4404,23400.0
2011-07-07 13:20:00,53.01,53.04,52.99,53.01,19600.0,44.4404,44.4655,44.4236,44.4404,19600.0
2011-07-07 13:30:00,53.01,53.02,52.99,53.01,34000.0,44.4404,44.4488,44.4236,44.4404,34000.0
2011-07-07 13:40:00,53.01,53.02,52.98,52.99,31400.0,44.4404,44.4488,44.4152,44.4236,31400.0
2011-07-07 13:50:00,52.99,53.02,52.99,53.01,29000.0,44.4236,44.4488,44.4236,44.4404,29000.0
2011-07-07 14:00:00,53.01,53.05,53.0,53.04,31000.0,44.4404,44.4739,44.432,44.4655,31000.0
2011-07-07 14:10:00,53.04,53.05,52.99,53.0,29400.0,44.4655,44.4739,44.4236,44.432,29400.0
2011-07-07 14:20:00,52.99,53.09,52.99,53.08,55200.0,44.4236,44.5075,44.4236,44.4991,55200.0
2011-07-07 14:30:00,53.07,53.15,53.07,53.14,32200.0,44.4907,44.5578,44.4907,44.5494,32200.0
2011-07-07 14:40:00,53.14,53.14,53.08,53.08,29800.0,44.5494,44.5494,44.4991,44.4991,29800.0
2011-07-07 14:50:00,53.08,53.08,52.99,53.01,27000.0,44.4991,44.4991,44.4236,44.4404,27000.0
2011-07-07 15:00:00,53.02,53.04,53.0,53.02,31400.0,44.4488,44.4655,44.432,44.4488,31400.0
2011-07-07 15:10:00,53.02,53.04,52.98,52.98,50800.0,44.4488,44.4655,44.4152,44.4152,50800.0
2011-07-07 15:20:00,52.99,53.01,52.96,52.98,55800.0,44.4236,44.4404,44.3985,44.4152,55800.0
2011-07-07 15:30:00,52.98,53.01,52.95,52.99,95200.0,44.4152,44.4404,44.3901,44.4236,95200.0
2011-07-07 15:40:00,52.99,53.01,52.9,52.91,102000.0,44.4236,44.4404,44.3482,44.3566,102000.0
2011-07-07 15:50:00,52.91,52.94,52.88,52.91,159600.0,44.3566,44.3817,44.3314,44.3566,159600.0
2011-07-08 09:30:00,52.75,52.75,52.24,52.57,50000.0,44.2224,44.2224,43.7949,44.0715,50000.0
2011-07-08 09:40:00,52.61,52.76,52.47,52.52,68800.0,44.1051,44.2308,43.9877,44.0296,68800.0
2011-07-08 09:50:00,52.52,52.73,52.48,52.7,49800.0,44.0296,44.2057,43.9961,44.1805,49800.0
2011-07-08 10:00:00,52.69,52.71,52.6,52.65,114600.0,44.1721,44.1889,44.0967,44.1386,114600.0
2011-07-08 10:10:00,52.64,52.73,52.47,52.5,55000.0,44.1302,44.2057,43.9877,44.0128,55000.0
2011-07-08 10:20:00,52.5,52.57,52.37,52.57,38800.0,44.0128,44.0715,43.9039,44.0715,38800.0
2011-07-08 10:30:00,52.55,52.65,52.45,52.63,35000.0,44.0548,44.1386,43.9709,44.1218,35000.0
2011-07-08 10:40:00,52.62,52.69,52.57,52.57,33600.0,44.1134,44.1721,44.0715,44.0715,33600.0
2011-07-08 10:50:00,52.57,52.6,52.51,52.51,29000.0,44.0715,44.0967,44.0212,44.0212,29000.0
2011-07-08 11:00:00,52.52,52.52,52.35,52.45,39200.0,44.0296,44.0296,43.8871,43.9709,39200.0
2011-07-08 11:10:00,52.44,52.51,52.38,52.51,22800.0,43.9625,44.0212,43.9122,44.0212,22800.0
2011-07-08 11:20:00,52.52,52.58,52.49,52.49,38400.0,44.0296,44.0799,44.0045,44.0045,38400.0
2011-07-08 11:30:00,52.49,52.57,52.38,52.56,31200.0,44.0045,44.0715,43.9122,44.0631,31200.0
2011-07-08 11:40:00,52.57,52.6,52.49,52.49,53000.0,44.0715,44.0967,44.0045,44.0045,53000.0
2011-07-08 11:50:00,52.52,52.75,52.51,52.75,48800.0,44.0296,44.2224,44.0212,44.2224,48800.0
2011-07-08 12:00:00,52.72,52.81,52.72,52.79,35400.0,44.1973,44.2727,44.1973,44.256,35400.0
2011-07-08 12:10:00,52.79,52.81,52.77,52.8,20200.0,44.256,44.2727,44.2392,44.2643,20200.0
2011-07-08 12:20:00,52.81,52.86,52.74,52.79,29800.0,44.2727,44.3146,44.214,44.256,29800.0
2011-07-08 12:30:00,52.8,52.82,52.76,52.79,27400.0,44.2643,44.2811,44.2308,44.256,27400.0
2011-07-08 12:40:00,52.8,52.84,52.78,52.79,46200.0,44.2643,44.2979,44.2476,44.256,46200.0
2011-07-08 12:50:00,52.8,52.81,52.76,52.8,22600.0,44.2643,44.2727,44.2308,44.2643,22600.0
2011-07-08 13:00:00,52.8,52.81,52.74,52.8,22200.0,44.2643,44.2727,44.214,44.2643,22200.0
2011-07-08 13:10:00,52.8,52.8,52.67,52.73,18800.0,44.2643,44.2643,44.1554,44.2057,18800.0
2011-07-08 13:20:00,52.73,52.84,52.72,52.84,52200.0,44.2057,44.2979,44.1973,44.2979,52200.0
2011-07-08 13:30:00,52.82,52.83,52.78,52.79,50200.0,44.2811,44.2895,44.2476,44.256,50200.0
2011-07-08 13:40:00,52.79,52.81,52.75,52.76,23800.0,44.256,44.2727,44.2224,44.2308,23800.0
2011-07-08 13:50:00,52.77,52.8,52.73,52.75,35000.0,44.2392,44.2643,44.2057,44.2224,35000.0
2011-07-08 14:00:00,52.75,52.8,52.68,52.79,31200.0,44.2224,44.2643,44.1637,44.256,31200.0
2011-07-08 14:10:00,52.8,52.81,52.69,52.72,31000.0,44.2643,44.2727,44.1721,44.1973,31000.0
2011-07-08 14:20:00,52.72,52.77,52.67,52.77,27200.0,44.1973,44.2392,44.1554,44.2392,27200.0
2011-07-08 14:30:00,52.77,52.82,52.66,52.66,42600.0,44.2392,44.2811,44.147,44.147,42600.0
2011-07-08 14:40:00,52.67,52.77,52.66,52.77,41000.0,44.1554,44.2392,44.147,44.2392,41000.0
2011-07-08 14:50:00,52.77,52.8,52.72,52.77,54000.0,44.2392,44.2643,44.1973,44.2392,54000.0
2011-07-08 15:00:00,52.77,52.87,52.77,52.84,89200.0,44.2392,44.323,44.2392,44.2979,89200.0
2011-07-08 15:10:00,52.84,52.84,52.74,52.74,52600.0,44.2979,44.2979,44.214,44.214,52600.0
2011-07-08 15:20:00,52.74,52.83,52.73,52.83,73400.0,44.214,44.2895,44.2057,44.2895,73400.0
2011-07-08 15:30:00,52.83,53.02,52.82,52.98,109200.0,44.2895,44.4488,44.2811,44.4152,109200.0
2011-07-08 15:40:00,52.99,53.02,52.96,52.98,108400.0,44.4236,44.4488,44.3985,44.4152,108400.0
2011-07-08 15:50:00,52.99,53.0,52.95,52.96,176600.0,44.4236,44.432,44.3901,44.3985,176600.0
2011-07-11 09:30:00,52.17,52.54,52.17,52.5,64800.0,43.7362,44.0464,43.7362,44.0128,64800.0
2011-07-11 09:40:00,52.47,52.5,52.35,52.5,63400.0,43.9877,44.0128,43.8871,44.0128,63400.0
2011-07-11 09:50:00,52.5,52.52,52.43,52.43,41800.0,44.0128,44.0296,43.9542,43.9542,41800.0
2011-07-11 10:00:00,52.4,52.46,52.35,52.36,39600.0,43.929,43.9793,43.8871,43.8955,39600.0
2011-07-11 10:10:00,52.36,52.42,52.29,52.32,38000.0,43.8955,43.9458,43.8368,43.8619,38000.0
2011-07-11 10:20:00,52.32,52.32,52.18,52.27,29800.0,43.8619,43.8619,43.7446,43.82,29800.0
2011-07-11 10:30:00,52.27,52.34,52.1,52.1,47000.0,43.82,43.8787,43.6775,43.6775,47000.0
2011-07-11 10:40:00,52.12,52.38,52.09,52.38,27600.0,43.6943,43.9122,43.6691,43.9122,27600.0
2011-07-11 10:50:00,52.38,52.4,52.08,52.08,16600.0,43.9122,43.929,43.6607,43.6607,16600.0
2011-07-11 11:00:00,52.08,52.2,52.05,52.18,20800.0,43.6607,43.7613,43.6356,43.7446,20800.0
2011-07-11 11:10:00,52.18,52.22,52.14,52.21,23600.0,43.7446,43.7781,43.711,43.7697,23600.0
2011-07-11 11:20:00,52.22,52.37,52.22,52.35,31800.0,43.7781,43.9039,43.7781,43.8871,31800.0
2011-07-11 11:30:00,52.35,52.4,52.29,52.31,26000.0,43.8871,43.929,43.8368,43.8536,26000.0
2011-07-11 11:40:00,52.3,52.39,52.29,52.39,40200.0,43.8452,43.9206,43.8368,43.9206,40200.0
2011-07-11 11:50:00,52.4,52.49,52.39,52.39,31000.0,43.929,44.0045,43.9206,43.9206,31000.0
2011-07-11 12:00:00,52.37,52.37,52.32,52.35,12000.0,43.9039,43.9039,43.8619,43.8871,12000.0
2011-07-11 12:10:00,52.35,52.42,52.3,52.42,15400.0,43.8871,43.9458,43.8452,43.9458,15400.0
2011-07-11 12:20:00,52.4,52.43,52.37,52.4,13400.0,43.929,43.9542,43.9039,43.929,13400.0
2011-07-11 12:30:00,52.41,52.43,52.31,52.32,13200.0,43.9374,43.9542,43.8536,43.8619,13200.0
2011-07-11 12:40:00,52.31,52.33,52.15,52.15,18200.0,43.8536,43.8703,43.7194,43.7194,18200.0
2011-07-11 12:50:00,52.17,52.31,52.17,52.29,15600.0,43.7362,43.8536,43.7362,43.8368,15600.0
2011-07-11 13:00:00,52.3,52.3,52.25,52.25,15800.0,43.8452,43.8452,43.8033,43.8033,15800.0
2011-07-11 13:10:00,52.27,52.3,52.16,52.17,17800.0,43.82,43.8452,43.7278,43.7362,17800.0
2011-07-11 13:20:00,52.18,52.32,52.18,52.32,11200.0,43.7446,43.8619,43.7446,43.8619,11200.0
2011-07-11 13:30:00,52.32,52.4,52.32,52.35,16200.0,43.8619,43.929,43.8619,43.8871,16200.0
2011-07-11 13:40:00,52.36,52.46,52.3,52.46,26800.0,43.8955,43.9793,43.8452,43.9793,26800.0
2011-07-11 13:50:00,52.46,52.51,52.45,52.49,22200.0,43.9793,44.0212,43.9709,44.0045,22200.0
2011-07-11 14:00:00,52.48,52.51,52.38,52.38,14800.0,43.9961,44.0212,43.9122,43.9122,14800.0
2011-07-11 14:10:00,52.39,52.4,52.26,52.26,24800.0,43.9206,43.929,43.8116,43.8116,24800.0
2011-07-11 14:20:00,52.27,52.31,52.19,52.19,47000.0,43.82,43.8536,43.753,43.753,47000.0
2011-07-11 14:30:00,52.2,52.2,52.04,52.2,30200.0,43.7613,43.7613,43.6272,43.7613,30200.0
2011-07-11 14:40:00,52.2,52.23,52.11,52.15,36800.0,43.7613,43.7865,43.6859,43.7194,36800.0
2011-07-11 14:50:00,52.12,52.17,52.05,52.17,38200.0,43.6943,43.7362,43.6356,43.7362,38200.0
2011-07-11 15:00:00,52.17,52.18,52.02,52.04,45400.0,43.7362,43.7446,43.6104,43.6272,45400.0
2011-07-11 15:10:00,52.04,52.14,52.04,52.14,43200.0,43.6272,43.711,43.6272,43.711,43200.0
2011-07-11 15:20:00,52.13,52.21,52.09,52.21,68000.0,43.7027,43.7697,43.6691,43.7697,68000.0
2011-07-11 15:30:00,52.21,52.25,52.08,52.09,84600.0,43.7697,43.8033,43.6607,43.6691,84600.0
2011-07-11 15:40:00,52.1,52.17,52.05,52.06,88200.0,43.6775,43.7362,43.6356,43.644,88200.0
2011-07-11 15:50:00,52.06,52.15,51.99,52.13,105000.0,43.644,43.7194,43.5853,43.7027,105000.0
2011-07-12 09:30:00,52.23,52.4,52.1,52.13,83600.0,43.7865,43.929,43.6775,43.7027,83600.0
2011-07-12 09:40:00,52.1,52.34,52.04,52.28,67000.0,43.6775,43.8787,43.6272,43.8284,67000.0
2011-07-12 09:50:00,52.27,52.37,52.14,52.35,90600.0,43.82,43.9039,43.711,43.8871,90600.0
2011-07-12 10:00:00,52.35,52.48,52.34,52.39,60800.0,43.8871,43.9961,43.8787,43.9206,60800.0
2011-07-12 10:10:00,52.43,52.44,52.29,52.37,32800.0,43.9542,43.9625,43.8368,43.9039,32800.0
2011-07-12 10:20:00,52.38,52.43,52.2,52.29,18600.0,43.9122,43.9542,43.7613,43.8368,18600.0
2011-07-12 10:30:00,52.35,52.43,52.26,52.4,20200.0,43.8871,43.9542,43.8116,43.929,20200.0
2011-07-12 10:40:00,52.41,52.44,52.27,52.3,24000.0,43.9374,43.9625,43.82,43.8452,24000.0
2011-07-12 10:50:00,52.3,52.3,52.17,52.24,36200.0,43.8452,43.8452,43.7362,43.7949,36200.0
2011-07-12 11:00:00,52.24,52.35,52.24,52.31,22400.0,43.7949,43.8871,43.7949,43.8536,22400.0
2011-07-12 11:10:00,52.33,52.38,52.27,52.35,19600.0,43.8703,43.9122,43.82,43.8871,19600.0
2011-07-12 11:20:00,52.34,52.43,52.34,52.4,18400.0,43.8787,43.9542,43.8787,43.929,18400.0
2011-07-12 11:30:00,52.4,52.42,52.31,52.37,29600.0,43.929,43.9458,43.8536,43.9039,29600.0
2011-07-12 11:40:00,52.38,52.49,52.37,52.45,33200.0,43.9122,44.0045,43.9039,43.9709,33200.0
2011-07-12 11:50:00,52.45,52.48,52.38,52.42,42600.0,43.9709,43.9961,43.9122,43.9458,42600.0
2011-07-12 12:00:00,52.45,52.45,52.31,52.36,28400.0,43.9709,43.9709,43.8536,43.8955,28400.0
2011-07-12 12:10:00,52.35,52.35,52.08,52.1,46200.0,43.8871,43.8871,43.6607,43.6775,46200.0
2011-07-12 12:20:00,52.09,52.13,51.95,51.97,46600.0,43.6691,43.7027,43.5518,43.5685,46600.0
2011-07-12 12:30:00,51.98,52.05,51.97,51.99,27600.0,43.5769,43.6356,43.5685,43.5853,27600.0
2011-07-12 12:40:00,51.99,52.03,51.92,51.95,30400.0,43.5853,43.6188,43.5266,43.5518,30400.0
2011-07-12 12:50:00,51.95,51.98,51.93,51.98,36200.0,43.5518,43.5769,43.535,43.5769,36200.0
2011-07-12 13:00:00,51.99,52.04,51.97,52.02,33000.0,43.5853,43.6272,43.5685,43.6104,33000.0
2011-07-12 13:10:00,52.01,52.07,51.93,51.97,30200.0,43.6021,43.6524,43.535,43.5685,30200.0
2011-07-12 13:20:00,51.99,52.01,51.7,51.7,71800.0,43.5853,43.6021,43.3422,43.3422,71800.0
2011-07-12 13:30:00,51.71,51.72,51.42,51.45,148800.0,43.3506,43.3589,43.1074,43.1326,148800.0
2011-07-12 13:40:00,51.45,51.65,51.41,51.63,126400.0,43.1326,43.3003,43.099,43.2835,126400.0
2011-07-12 13:50:00,51.64,51.65,51.55,51.62,89600.0,43.2919,43.3003,43.2164,43.2751,89600.0
2011-07-12 14:00:00,51.62,51.88,51.6,51.85,44400.0,43.2751,43.4931,43.2583,43.4679,44400.0
2011-07-12 14:10:00,51.87,52.13,51.87,52.0,51000.0,43.4847,43.7027,43.4847,43.5937,51000.0
2011-07-12 14:20:00,52.0,52.2,51.98,52.18,29800.0,43.5937,43.7613,43.5769,43.7446,29800.0
2011-07-12 14:30:00,52.2,52.21,52.05,52.08,43800.0,43.7613,43.7697,43.6356,43.6607,43800.0
2011-07-12 14:40:00,52.09,52.12,52.01,52.12,34000.0,43.6691,43.6943,43.6021,43.6943,34000.0
2011-07-12 14:50:00,52.11,52.16,51.99,52.09,32600.0,43.6859,43.7278,43.5853,43.6691,32600.0
2011-07-12 15:00:00,52.09,52.15,52.02,52.06,36000.0,43.6691,43.7194,43.6104,43.644,36000.0
2011-07-12 15:10:00,52.06,52.13,51.99,52.1,47800.0,43.644,43.7027,43.5853,43.6775,47800.0
2011-07-12 15:20:00,52.1,52.19,51.97,52.07,83400.0,43.6775,43.753,43.5685,43.6524,83400.0
2011-07-12 15:30:00,52.08,52.12,52.01,52.07,70400.0,43.6607,43.6943,43.6021,43.6524,70400.0
2011-07-12 15:40:00,52.07,52.07,51.87,51.87,131800.0,43.6524,43.6524,43.4847,43.4847,131800.0
2011-07-12 15:50:00,51.87,51.99,51.87,51.95,196000.0,43.4847,43.5853,43.4847,43.5518,196000.0
2011-07-13 09:30:00,52.21,52.47,52.06,52.47,65600.0,43.7697,43.9877,43.644,43.9877,65600.0
2011-07-13 09:40:00,52.5,52.57,52.35,52.4,72600.0,44.0128,44.0715,43.8871,43.929,72600.0
2011-07-13 09:50:00,52.39,52.39,52.14,52.17,77200.0,43.9206,43.9206,43.711,43.7362,77200.0
2011-07-13 10:00:00,52.18,52.48,52.17,52.35,74400.0,43.7446,43.9961,43.7362,43.8871,74400.0
2011-07-13 10:10:00,52.36,52.72,52.29,52.68,97600.0,43.8955,44.1973,43.8368,44.1637,97600.0
2011-07-13 10:20:00,52.65,52.75,52.61,52.67,47400.0,44.1386,44.2224,44.1051,44.1554,47400.0
2011-07-13 10:30:00,52.65,52.84,52.65,52.75,57200.0,44.1386,44.2979,44.1386,44.2224,57200.0
2011-07-13 10:40:00,52.74,52.81,52.7,52.77,49600.0,44.214,44.2727,44.1805,44.2392,49600.0
2011-07-13 10:50:00,52.75,52.87,52.75,52.85,62600.0,44.2224,44.323,44.2224,44.3063,62600.0
2011-07-13 11:00:00,52.89,52.96,52.82,52.95,75600.0,44.3398,44.3985,44.2811,44.3901,75600.0
2011-07-13 11:10:00,52.95,53.16,52.95,53.16,35400.0,44.3901,44.5661,44.3901,44.5661,35400.0
2011-07-13 11:20:00,53.13,53.13,53.08,53.09,29000.0,44.541,44.541,44.4991,44.5075,29000.0
2011-07-13 11:30:00,53.07,53.1,52.99,53.1,27400.0,44.4907,44.5158,44.4236,44.5158,27400.0
2011-07-13 11:40:00,53.1,53.16,53.08,53.1,28800.0,44.5158,44.5661,44.4991,44.5158,28800.0
2011-07-13 11:50:00,53.09,53.15,53.08,53.1,23200.0,44.5075,44.5578,44.4991,44.5158,23200.0
2011-07-13 12:00:00,53.09,53.12,53.02,53.08,19000.0,44.5075,44.5326,44.4488,44.4991,19000.0
2011-07-13 12:10:00,53.08,53.14,53.07,53.14,15000.0,44.4991,44.5494,44.4907,44.5494,15000.0
2011-07-13 12:20:00,53.13,53.19,53.13,53.18,32800.0,44.541,44.5913,44.541,44.5829,32800.0
2011-07-13 12:30:00,53.18,53.2,53.15,53.15,33400.0,44.5829,44.5997,44.5578,44.5578,33400.0
2011-07-13 12:40:00,53.15,53.23,53.11,53.22,81600.0,44.5578,44.6248,44.5242,44.6164,81600.0
2011-07-13 12:50:00,53.21,53.26,53.17,53.18,32800.0,44.6081,44.65,44.5745,44.5829,32800.0
2011-07-13 13:00:00,53.19,53.23,53.15,53.18,68200.0,44.5913,44.6248,44.5578,44.5829,68200.0
2011-07-13 13:10:00,53.17,53.19,53.06,53.19,108800.0,44.5745,44.5913,44.4823,44.5913,108800.0
2011-07-13 13:20:00,53.18,53.22,53.12,53.22,23200.0,44.5829,44.6164,44.5326,44.6164,23200.0
2011-07-13 13:30:00,53.22,53.28,53.18,53.27,22800.0,44.6164,44.6667,44.5829,44.6584,22800.0
2011-07-13 13:40:00,53.26,53.27,53.21,53.21,22600.0,44.65,44.6584,44.6081,44.6081,22600.0
2011-07-13 13:50:00,53.21,53.3,53.2,53.24,47000.0,44.6081,44.6835,44.5997,44.6332,47000.0
2011-07-13 14:00:00,53.26,53.38,53.22,53.34,96000.0,44.65,44.7506,44.6164,44.717,96000.0
2011-07-13 14:10:00,53.33,53.44,53.26,53.44,101600.0,44.7087,44.8009,44.65,44.8009,101600.0
2011-07-13 14:20:00,53.44,53.49,53.33,53.37,280600.0,44.8009,44.8428,44.7087,44.7422,280600.0
2011-07-13 14:30:00,53.4,53.42,53.34,53.4,36000.0,44.7673,44.7841,44.717,44.7673,36000.0
2011-07-13 14:40:00,53.4,53.51,53.34,53.49,60400.0,44.7673,44.8596,44.717,44.8428,60400.0
2011-07-13 14:50:00,53.49,53.55,53.31,53.31,122200.0,44.8428,44.8931,44.6919,44.6919,122200.0
2011-07-13 15:00:00,53.33,53.37,53.06,53.07,139000.0,44.7087,44.7422,44.4823,44.4907,139000.0
2011-07-13 15:10:00,53.06,53.07,52.89,52.92,144600.0,44.4823,44.4907,44.3398,44.3649,144600.0
2011-07-13 15:20:00,52.92,53.04,52.9,53.0,133000.0,44.3649,44.4655,44.3482,44.432,133000.0
2011-07-13 15:30:00,53.0,53.04,52.96,52.98,172000.0,44.432,44.4655,44.3985,44.4152,172000.0
2011-07-13 15:40:00,52.96,52.98,52.7,52.74,281600.0,44.3985,44.4152,44.1805,44.214,281600.0
2011-07-13 15:50:00,52.75,52.81,52.66,52.67,504600.0,44.2224,44.2727,44.147,44.1554,504600.0
2011-07-14 09:30:00,52.85,53.02,52.72,52.93,91600.0,44.3063,44.4488,44.1973,44.3733,91600.0
2011-07-14 09:40:00,52.93,53.06,52.8,52.8,40800.0,44.3733,44.4823,44.2643,44.2643,40800.0
2011-07-14 09:50:00,52.77,53.11,52.74,53.05,24800.0,44.2392,44.5242,44.214,44.4739,24800.0
2011-07-14 10:00:00,53.08,53.09,52.92,53.0,39400.0,44.4991,44.5075,44.3649,44.432,39400.0
2011-07-14 10:10:00,53.0,53.07,52.92,53.06,23400.0,44.432,44.4907,44.3649,44.4823,23400.0
2011-07-14 10:20:00,53.07,53.13,53.01,53.1,31200.0,44.4907,44.541,44.4404,44.5158,31200.0
2011-07-14 10:30:00,53.13,53.16,52.94,53.0,44800.0,44.541,44.5661,44.3817,44.432,44800.0
2011-07-14 10:40:00,52.99,53.01,52.93,52.97,37600.0,44.4236,44.4404,44.3733,44.4069,37600.0
2011-07-14 10:50:00,52.94,53.0,52.67,52.7,55000.0,44.3817,44.432,44.1554,44.1805,55000.0
2011-07-14 11:00:00,52.71,52.85,52.7,52.82,33200.0,44.1889,44.3063,44.1805,44.2811,33200.0
2011-07-14 11:10:00,52.8,52.9,52.7,52.75,45200.0,44.2643,44.3482,44.1805,44.2224,45200.0
2011-07-14 11:20:00,52.75,52.87,52.7,52.87,26600.0,44.2224,44.323,44.1805,44.323,26600.0
2011-07-14 11:30:00,52.87,52.87,52.76,52.77,22400.0,44.323,44.323,44.2308,44.2392,22400.0
2011-07-14 11:40:00,52.77,52.93,52.73,52.92,24800.0,44.2392,44.3733,44.2057,44.3649,24800.0
2011-07-14 11:50:00,52.93,52.96,52.81,52.87,15400.0,44.3733,44.3985,44.2727,44.323,15400.0
2011-07-14 12:00:00,52.87,52.88,52.75,52.77,17200.0,44.323,44.3314,44.2224,44.2392,17200.0
2011-07-14 12:10:00,52.76,52.79,52.58,52.58,31600.0,44.2308,44.256,44.0799,44.0799,31600.0
2011-07-14 12:20:00,52.57,52.6,52.5,52.55,33600.0,44.0715,44.0967,44.0128,44.0548,33600.0
2011-07-14 12:30:00,52.56,52.67,52.52,52.63,36800.0,44.0631,44.1554,44.0296,44.1218,36800.0
2011-07-14 12:40:00,52.65,52.74,52.64,52.64,13800.0,44.1386,44.214,44.1302,44.1302,13800.0
2011-07-14 12:50:00,52.62,52.62,52.44,52.51,20400.0,44.1134,44.1134,43.9625,44.0212,20400.0
2011-07-14 13:00:00,52.52,52.58,52.39,52.52,32400.0,44.0296,44.0799,43.9206,44.0296,32400.0
2011-07-14 13:10:00,52.51,52.52,52.3,52.33,19400.0,44.0212,44.0296,43.8452,43.8703,19400.0
2011-07-14 13:20:00,52.32,52.48,52.24,52.48,39800.0,43.8619,43.9961,43.7949,43.9961,39800.0
2011-07-14 13:30:00,52.49,52.73,52.47,52.63,53400.0,44.0045,44.2057,43.9877,44.1218,53400.0
2011-07-14 13:40:00,52.63,52.7,52.6,52.63,31800.0,44.1218,44.1805,44.0967,44.1218,31800.0
2011-07-14 13:50:00,52.65,52.77,52.59,52.76,28000.0,44.1386,44.2392,44.0883,44.2308,28000.0
2011-07-14 14:00:00,52.77,52.82,52.66,52.73,27800.0,44.2392,44.2811,44.147,44.2057,27800.0
2011-07-14 14:10:00,52.76,52.86,52.74,52.77,20000.0,44.2308,44.3146,44.214,44.2392,20000.0
2011-07-14 14:20:00,52.76,52.79,52.6,52.67,26200.0,44.2308,44.256,44.0967,44.1554,26200.0
2011-07-14 14:30:00,52.67,52.72,52.61,52.66,26600.0,44.1554,44.1973,44.1051,44.147,26600.0
2011-07-14 14:40:00,52.67,52.74,52.6,52.6,27400.0,44.1554,44.214,44.0967,44.0967,27400.0
2011-07-14 14:50:00,52.59,52.62,52.48,52.55,34400.0,44.0883,44.1134,43.9961,44.0548,34400.0
2011-07-14 15:00:00,52.55,52.61,52.36,52.38,41200.0,44.0548,44.1051,43.8955,43.9122,41200.0
2011-07-14 15:10:00,52.38,52.57,52.35,52.55,48800.0,43.9122,44.0715,43.8871,44.0548,48800.0
2011-07-14 15:20:00,52.55,52.63,52.49,52.55,57800.0,44.0548,44.1218,44.0045,44.0548,57800.0
2011-07-14 15:30:00,52.54,52.66,52.52,52.64,68600.0,44.0464,44.147,44.0296,44.1302,68600.0
2011-07-14 15:40:00,52.64,52.67,52.51,52.58,64000.0,44.1302,44.1554,44.0212,44.0799,64000.0
2011-07-14 15:50:00,52.56,52.56,52.4,52.51,96800.0,44.0631,44.0631,43.929,44.0212,96800.0
2011-07-15 09:30:00,52.6,52.84,52.47,52.62,180000.0,44.0967,44.2979,43.9877,44.1134,180000.0
2011-07-15 09:40:00,52.65,52.74,52.55,52.72,26800.0,44.1386,44.214,44.0548,44.1973,26800.0
2011-07-15 09:50:00,52.7,52.72,52.4,52.55,42800.0,44.1805,44.1973,43.929,44.0548,42800.0
2011-07-15 10:00:00,52.58,52.72,52.49,52.49,33400.0,44.0799,44.1973,44.0045,44.0045,33400.0
2011-07-15 10:10:00,52.49,52.55,52.43,52.43,29600.0,44.0045,44.0548,43.9542,43.9542,29600.0
2011-07-15 10:20:00,52.42,52.42,52.24,52.38,33200.0,43.9458,43.9458,43.7949,43.9122,33200.0
2011-07-15 10:30:00,52.37,52.46,52.32,52.35,37400.0,43.9039,43.9793,43.8619,43.8871,37400.0
2011-07-15 10:40:00,52.33,52.61,52.33,52.58,27400.0,43.8703,44.1051,43.8703,44.0799,27400.0
2011-07-15 10:50:00,52.57,52.65,52.51,52.51,32000.0,44.0715,44.1386,44.0212,44.0212,32000.0
2011-07-15 11:00:00,52.53,52.66,52.51,52.63,29600.0,44.038,44.147,44.0212,44.1218,29600.0
2011-07-15 11:10:00,52.63,52.77,52.6,52.68,28400.0,44.1218,44.2392,44.0967,44.1637,28400.0
2011-07-15 11:20:00,52.67,52.77,52.66,52.69,34400.0,44.1554,44.2392,44.147,44.1721,34400.0
2011-07-15 11:30:00,52.68,52.71,52.6,52.63,27200.0,44.1637,44.1889,44.0967,44.1218,27200.0
2011-07-15 11:40:00,52.63,52.68,52.59,52.6,14400.0,44.1218,44.1637,44.0883,44.0967,14400.0
2011-07-15 11:50:00,52.62,52.71,52.62,52.63,24600.0,44.1134,44.1889,44.1134,44.1218,24600.0
2011-07-15 12:00:00,52.65,52.87,52.63,52.75,32800.0,44.1386,44.323,44.1218,44.2224,32800.0
2011-07-15 12:10:00,52.74,52.8,52.68,52.69,21600.0,44.214,44.2643,44.1637,44.1721,21600.0
2011-07-15 12:20:00,52.7,52.73,52.66,52.73,13800.0,44.1805,44.2057,44.147,44.2057,13800.0
2011-07-15 12:30:00,52.72,52.73,52.69,52.69,13800.0,44.1973,44.2057,44.1721,44.1721,13800.0
2011-07-15 12:40:00,52.7,52.74,52.61,52.69,19600.0,44.1805,44.214,44.1051,44.1721,19600.0
2011-07-15 12:50:00,52.69,52.73,52.63,52.68,17200.0,44.1721,44.2057,44.1218,44.1637,17200.0
2011-07-15 13:00:00,52.68,52.68,52.63,52.63,20800.0,44.1637,44.1637,44.1218,44.1218,20800.0
2011-07-15 13:10:00,52.63,52.63,52.5,52.56,52400.0,44.1218,44.1218,44.0128,44.0631,52400.0
2011-07-15 13:20:00,52.55,52.66,52.55,52.6,23200.0,44.0548,44.147,44.0548,44.0967,23200.0
2011-07-15 13:30:00,52.6,52.69,52.6,52.66,25800.0,44.0967,44.1721,44.0967,44.147,25800.0
2011-07-15 13:40:00,52.66,52.69,52.63,52.66,50400.0,44.147,44.1721,44.1218,44.147,50400.0
2011-07-15 13:50:00,52.65,52.68,52.54,52.54,35400.0,44.1386,44.1637,44.0464,44.0464,35400.0
2011-07-15 14:00:00,52.54,52.6,52.52,52.6,19800.0,44.0464,44.0967,44.0296,44.0967,19800.0
2011-07-15 14:10:00,52.58,52.71,52.56,52.64,35000.0,44.0799,44.1889,44.0631,44.1302,35000.0
2011-07-15 14:20:00,52.64,52.64,52.53,52.54,32400.0,44.1302,44.1302,44.038,44.0464,32400.0
2011-07-15 14:30:00,52.52,52.62,52.52,52.62,34600.0,44.0296,44.1134,44.0296,44.1134,34600.0
2011-07-15 14:40:00,52.62,52.68,52.56,52.6,38400.0,44.1134,44.1637,44.0631,44.0967,38400.0
2011-07-15 14:50:00,52.62,52.67,52.45,52.48,70800.0,44.1134,44.1554,43.9709,43.9961,70800.0
2011-07-15 15:00:00,52.47,52.58,52.42,52.57,51400.0,43.9877,44.0799,43.9458,44.0715,51400.0
2011-07-15 15:10:00,52.59,52.64,52.56,52.58,45600.0,44.0883,44.1302,44.0631,44.0799,45600.0
2011-07-15 15:20:00,52.58,52.8,52.58,52.77,75800.0,44.0799,44.2643,44.0799,44.2392,75800.0
2011-07-15 15:30:00,52.77,52.78,52.56,52.64,133400.0,44.2392,44.2476,44.0631,44.1302,133400.0
2011-07-15 15:40:00,52.67,52.75,52.56,52.59,124600.0,44.1554,44.2224,44.0631,44.0883,124600.0
2011-07-15 15:50:00,52.59,52.64,52.49,52.6,287600.0,44.0883,44.1302,44.0045,44.0967,287600.0
2011-07-18 09:30:00,52.47,52.58,52.3,52.45,49400.0,43.9877,44.0799,43.8452,43.9709,49400.0
2011-07-18 09:40:00,52.44,52.52,52.22,52.22,38800.0,43.9625,44.0296,43.7781,43.7781,38800.0
2011-07-18 09:50:00,52.19,52.32,52.15,52.17,31000.0,43.753,43.8619,43.7194,43.7362,31000.0
2011-07-18 10:00:00,52.21,52.27,52.02,52.07,41600.0,43.7697,43.82,43.6104,43.6524,41600.0
2011-07-18 10:10:00,52.07,52.08,51.93,51.96,43400.0,43.6524,43.6607,43.535,43.5601,43400.0
2011-07-18 10:20:00,51.99,52.12,51.99,52.11,47000.0,43.5853,43.6943,43.5853,43.6859,47000.0
2011-07-18 10:30:00,52.1,52.1,52.02,52.05,50000.0,43.6775,43.6775,43.6104,43.6356,50000.0
2011-07-18 10:40:00,52.06,52.13,52.02,52.09,57200.0,43.644,43.7027,43.6104,43.6691,57200.0
2011-07-18 10:50:00,52.06,52.13,51.94,52.06,46400.0,43.644,43.7027,43.5434,43.644,46400.0
2011-07-18 11:00:00,52.03,52.11,52.01,52.09,29600.0,43.6188,43.6859,43.6021,43.6691,29600.0
2011-07-18 11:10:00,52.1,52.12,52.05,52.07,22400.0,43.6775,43.6943,43.6356,43.6524,22400.0
2011-07-18 11:20:00,52.08,52.19,52.06,52.13,18000.0,43.6607,43.753,43.644,43.7027,18000.0
2011-07-18 11:30:00,52.09,52.16,52.05,52.13,35000.0,43.6691,43.7278,43.6356,43.7027,35000.0
2011-07-18 11:40:00,52.15,52.19,52.1,52.15,45400.0,43.7194,43.753,43.6775,43.7194,45400.0
2011-07-18 11:50:00,52.16,52.18,52.08,52.13,28800.0,43.7278,43.7446,43.6607,43.7027,28800.0
2011-07-18 12:00:00,52.12,52.17,52.08,52.13,25200.0,43.6943,43.7362,43.6607,43.7027,25200.0
2011-07-18 12:10:00,52.07,52.19,52.07,52.19,33800.0,43.6524,43.753,43.6524,43.753,33800.0
2011-07-18 12:20:00,52.17,52.22,52.13,52.16,12000.0,43.7362,43.7781,43.7027,43.7278,12000.0
2011-07-18 12:30:00,52.17,52.27,52.14,52.27,13800.0,43.7362,43.82,43.711,43.82,13800.0
2011-07-18 12:40:00,52.27,52.27,52.14,52.15,20000.0,43.82,43.82,43.711,43.7194,20000.0
2011-07-18 12:50:00,52.15,52.18,52.11,52.18,22000.0,43.7194,43.7446,43.6859,43.7446,22000.0
2011-07-18 13:00:00,52.18,52.22,52.13,52.21,13600.0,43.7446,43.7781,43.7027,43.7697,13600.0
2011-07-18 13:10:00,52.21,52.25,52.11,52.13,15000.0,43.7697,43.8033,43.6859,43.7027,15000.0
2011-07-18 13:20:00,52.14,52.24,52.12,52.2,19400.0,43.711,43.7949,43.6943,43.7613,19400.0
2011-07-18 13:30:00,52.21,52.31,52.21,52.26,20200.0,43.7697,43.8536,43.7697,43.8116,20200.0
2011-07-18 13:40:00,52.28,52.35,52.27,52.33,17000.0,43.8284,43.8871,43.82,43.8703,17000.0
2011-07-18 13:50:00,52.35,52.38,52.28,52.32,18800.0,43.8871,43.9122,43.8284,43.8619,18800.0
2011-07-18 14:00:00,52.31,52.4,52.27,52.39,16000.0,43.8536,43.929,43.82,43.9206,16000.0
2011-07-18 14:10:00,52.4,52.42,52.35,52.38,18600.0,43.929,43.9458,43.8871,43.9122,18600.0
2011-07-18 14:20:00,52.37,52.41,52.3,52.3,13200.0,43.9039,43.9374,43.8452,43.8452,13200.0
2011-07-18 14:30:00,52.29,52.32,52.18,52.28,33400.0,43.8368,43.8619,43.7446,43.8284,33400.0
2011-07-18 14:40:00,52.28,52.37,52.26,52.35,35200.0,43.8284,43.9039,43.8116,43.8871,35200.0
2011-07-18 14:50:00,52.35,52.46,52.34,52.46,31800.0,43.8871,43.9793,43.8787,43.9793,31800.0
2011-07-18 15:00:00,52.47,52.55,52.46,52.48,78400.0,43.9877,44.0548,43.9793,43.9961,78400.0
2011-07-18 15:10:00,52.49,52.49,52.35,52.36,58200.0,44.0045,44.0045,43.8871,43.8955,58200.0
2011-07-18 15:20:00,52.36,52.4,52.3,52.38,71400.0,43.8955,43.929,43.8452,43.9122,71400.0
2011-07-18 15:30:00,52.38,52.45,52.36,52.45,72200.0,43.9122,43.9709,43.8955,43.9709,72200.0
2011-07-18 15:40:00,52.45,52.51,52.38,52.44,82000.0,43.9709,44.0212,43.9122,43.9625,82000.0
2011-07-18 15:50:00,52.43,52.5,52.37,52.43,122600.0,43.9542,44.0128,43.9039,43.9542,122600.0
2011-07-19 09:30:00,52.78,53.08,52.78,53.06,43000.0,44.2476,44.4991,44.2476,44.4823,43000.0
2011-07-19 09:40:00,53.02,53.15,53.0,53.05,30000.0,44.4488,44.5578,44.432,44.4739,30000.0
2011-07-19 09:50:00,53.01,53.23,53.01,53.1,14000.0,44.4404,44.6248,44.4404,44.5158,14000.0
2011-07-19 10:00:00,53.13,53.21,53.12,53.17,25000.0,44.541,44.6081,44.5326,44.5745,25000.0
2011-07-19 10:10:00,53.16,53.27,53.1,53.21,16600.0,44.5661,44.6584,44.5158,44.6081,16600.0
2011-07-19 10:20:00,53.19,53.3,53.15,53.16,18800.0,44.5913,44.6835,44.5578,44.5661,18800.0
2011-07-19 10:30:00,53.16,53.23,53.13,53.22,55400.0,44.5661,44.6248,44.541,44.6164,55400.0
2011-07-19 10:40:00,53.23,53.31,53.21,53.26,21000.0,44.6248,44.6919,44.6081,44.65,21000.0
2011-07-19 10:50:00,53.26,53.26,53.17,53.22,36800.0,44.65,44.65,44.5745,44.6164,36800.0
2011-07-19 11:00:00,53.23,53.23,53.12,53.16,47800.0,44.6248,44.6248,44.5326,44.5661,47800.0
2011-07-19 11:10:00,53.13,53.17,53.1,53.12,14000.0,44.541,44.5745,44.5158,44.5326,14000.0
2011-07-19 11:20:00,53.1,53.2,53.1,53.2,16400.0,44.5158,44.5997,44.5158,44.5997,16400.0
2011-07-19 11:30:00,53.18,53.26,53.08,53.09,14000.0,44.5829,44.65,44.4991,44.5075,14000.0
2011-07-19 11:40:00,53.09,53.1,53.05,53.09,8000.0,44.5075,44.5158,44.4739,44.5075,8000.0
2011-07-19 11:50:00,53.1,53.1,53.02,53.08,7000.0,44.5158,44.5158,44.4488,44.4991,7000.0
2011-07-19 12:00:00,53.07,53.13,53.05,53.06,5600.0,44.4907,44.541,44.4739,44.4823,5600.0
2011-07-19 12:10:00,53.06,53.12,53.05,53.07,9600.0,44.4823,44.5326,44.4739,44.4907,9600.0
2011-07-19 12:20:00,53.08,53.08,53.04,53.07,4200.0,44.4991,44.4991,44.4655,44.4907,4200.0
2011-07-19 12:30:00,53.08,53.2,53.07,53.19,11600.0,44.4991,44.5997,44.4907,44.5913,11600.0
2011-07-19 12:40:00,53.17,53.17,53.08,53.13,10400.0,44.5745,44.5745,44.4991,44.541,10400.0
2011-07-19 12:50:00,53.15,53.24,53.15,53.23,11200.0,44.5578,44.6332,44.5578,44.6248,11200.0
2011-07-19 13:00:00,53.23,53.23,53.15,53.22,9200.0,44.6248,44.6248,44.5578,44.6164,9200.0
2011-07-19 13:10:00,53.2,53.33,53.18,53.32,17800.0,44.5997,44.7087,44.5829,44.7003,17800.0
2011-07-19 13:20:00,53.33,53.39,53.31,53.37,17400.0,44.7087,44.759,44.6919,44.7422,17400.0
2011-07-19 13:30:00,53.37,53.6,53.36,53.49,46200.0,44.7422,44.935,44.7338,44.8428,46200.0
2011-07-19 13:40:00,53.5,53.67,53.44,53.47,32800.0,44.8512,44.9937,44.8009,44.826,32800.0
2011-07-19 13:50:00,53.48,53.49,53.4,53.44,15800.0,44.8344,44.8428,44.7673,44.8009,15800.0
2011-07-19 14:00:00,53.43,53.44,53.35,53.44,7000.0,44.7925,44.8009,44.7254,44.8009,7000.0
2011-07-19 14:10:00,53.45,53.47,53.35,53.37,19200.0,44.8093,44.826,44.7254,44.7422,19200.0
2011-07-19 14:20:00,53.39,53.46,53.35,53.44,18200.0,44.759,44.8176,44.7254,44.8009,18200.0
2011-07-19 14:30:00,53.45,53.46,53.4,53.44,14200.0,44.8093,44.8176,44.7673,44.8009,14200.0
2011-07-19 14:40:00,53.46,53.55,53.44,53.49,51800.0,44.8176,44.8931,44.8009,44.8428,51800.0
2011-07-19 14:50:00,53.49,53.57,53.49,53.52,9600.0,44.8428,44.9099,44.8428,44.8679,9600.0
2011-07-19 15:00:00,53.51,53.59,53.49,53.53,19400.0,44.8596,44.9266,44.8428,44.8763,19400.0
2011-07-19 15:10:00,53.54,53.57,53.46,53.47,37200.0,44.8847,44.9099,44.8176,44.826,37200.0
2011-07-19 15:20:00,53.46,53.46,53.38,53.39,34200.0,44.8176,44.8176,44.7506,44.759,34200.0
2011-07-19 15:30:00,53.4,53.45,53.36,53.42,35000.0,44.7673,44.8093,44.7338,44.7841,35000.0
2011-07-19 15:40:00,53.41,53.45,53.38,53.41,52400.0,44.7757,44.8093,44.7506,44.7757,52400.0
2011-07-19 15:50:00,53.41,53.48,53.39,53.46,75200.0,44.7757,44.8344,44.759,44.8176,75200.0
2011-07-20 09:30:00,53.46,53.56,53.27,53.33,48000.0,44.8176,44.9015,44.6584,44.7087,48000.0
2011-07-20 09:40:00,53.33,53.35,53.14,53.24,36600.0,44.7087,44.7254,44.5494,44.6332,36600.0
2011-07-20 09:50:00,53.25,53.35,53.14,53.22,49000.0,44.6416,44.7254,44.5494,44.6164,49000.0
2011-07-20 10:00:00,53.18,53.27,53.12,53.21,19000.0,44.5829,44.6584,44.5326,44.6081,19000.0
2011-07-20 10:10:00,53.22,53.24,52.96,53.1,29400.0,44.6164,44.6332,44.3985,44.5158,29400.0
2011-07-20 10:20:00,53.09,53.13,53.02,53.09,17800.0,44.5075,44.541,44.4488,44.5075,17800.0
2011-07-20 10:30:00,53.08,53.18,53.04,53.13,48000.0,44.4991,44.5829,44.4655,44.541,48000.0
2011-07-20 10:40:00,53.13,53.17,53.13,53.15,24800.0,44.541,44.5745,44.541,44.5578,24800.0
2011-07-20 10:50:00,53.16,53.17,53.04,53.15,21600.0,44.5661,44.5745,44.4655,44.5578,21600.0
2011-07-20 11:00:00,53.15,53.17,52.9,52.9,52600.0,44.5578,44.5745,44.3482,44.3482,52600.0
2011-07-20 11:10:00,52.88,52.91,52.72,52.91,41400.0,44.3314,44.3566,44.1973,44.3566,41400.0
2011-07-20 11:20:00,52.93,53.02,52.92,52.93,19800.0,44.3733,44.4488,44.3649,44.3733,19800.0
2011-07-20 11:30:00,52.93,53.02,52.91,52.98,18200.0,44.3733,44.4488,44.3566,44.4152,18200.0
2011-07-20 11:40:00,52.98,53.03,52.92,52.92,18400.0,44.4152,44.4572,44.3649,44.3649,18400.0
2011-07-20 11:50:00,52.92,53.01,52.88,52.92,19800.0,44.3649,44.4404,44.3314,44.3649,19800.0
2011-07-20 12:00:00,52.92,52.98,52.9,52.92,14600.0,44.3649,44.4152,44.3482,44.3649,14600.0
2011-07-20 12:10:00,52.92,53.01,52.92,52.99,12800.0,44.3649,44.4404,44.3649,44.4236,12800.0
2011-07-20 12:20:00,53.01,53.04,52.97,53.01,17600.0,44.4404,44.4655,44.4069,44.4404,17600.0
2011-07-20 12:30:00,53.01,53.05,53.01,53.02,7800.0,44.4404,44.4739,44.4404,44.4488,7800.0
2011-07-20 12:40:00,53.02,53.02,52.95,52.96,24200.0,44.4488,44.4488,44.3901,44.3985,24200.0
2011-07-20 12:50:00,52.98,53.04,52.94,53.04,16000.0,44.4152,44.4655,44.3817,44.4655,16000.0
2011-07-20 13:00:00,53.02,53.09,53.02,53.06,9600.0,44.4488,44.5075,44.4488,44.4823,9600.0
2011-07-20 13:10:00,53.08,53.08,53.02,53.02,7600.0,44.4991,44.4991,44.4488,44.4488,7600.0
2011-07-20 13:20:00,53.04,53.1,53.04,53.1,4600.0,44.4655,44.5158,44.4655,44.5158,4600.0
2011-07-20 13:30:00,53.08,53.08,53.02,53.05,7800.0,44.4991,44.4991,44.4488,44.4739,7800.0
2011-07-20 13:40:00,53.05,53.1,53.04,53.1,14000.0,44.4739,44.5158,44.4655,44.5158,14000.0
2011-07-20 13:50:00,53.1,53.14,53.09,53.13,12400.0,44.5158,44.5494,44.5075,44.541,12400.0
2011-07-20 14:00:00,53.12,53.16,53.1,53.16,21200.0,44.5326,44.5661,44.5158,44.5661,21200.0
2011-07-20 14:10:00,53.17,53.17,53.12,53.15,19000.0,44.5745,44.5745,44.5326,44.5578,19000.0
2011-07-20 14:20:00,53.15,53.18,53.1,53.15,16200.0,44.5578,44.5829,44.5158,44.5578,16200.0
2011-07-20 14:30:00,53.15,53.18,53.09,53.09,16800.0,44.5578,44.5829,44.5075,44.5075,16800.0
2011-07-20 14:40:00,53.11,53.14,53.06,53.06,13800.0,44.5242,44.5494,44.4823,44.4823,13800.0
2011-07-20 14:50:00,53.06,53.09,53.01,53.02,25800.0,44.4823,44.5075,44.4404,44.4488,25800.0
2011-07-20 15:00:00,53.05,53.08,53.02,53.06,32600.0,44.4739,44.4991,44.4488,44.4823,32600.0
2011-07-20 15:10:00,53.06,53.15,53.05,53.13,39400.0,44.4823,44.5578,44.4739,44.541,39400.0
2011-07-20 15:20:00,53.14,53.17,53.04,53.12,65400.0,44.5494,44.5745,44.4655,44.5326,65400.0
2011-07-20 15:30:00,53.1,53.14,53.08,53.13,43800.0,44.5158,44.5494,44.4991,44.541,43800.0
2011-07-20 15:40:00,53.13,53.13,52.96,52.97,65200.0,44.541,44.541,44.3985,44.4069,65200.0
2011-07-20 15:50:00,52.97,53.1,52.96,53.09,104800.0,44.4069,44.5158,44.3985,44.5075,104800.0
2011-07-21 09:30:00,53.41,53.58,53.24,53.31,24600.0,44.7757,44.9182,44.6332,44.6919,24600.0
2011-07-21 09:40:00,53.34,53.67,53.31,53.64,42400.0,44.717,44.9937,44.6919,44.9685,42400.0
2011-07-21 09:50:00,53.6,53.74,53.56,53.62,41200.0,44.935,45.0524,44.9015,44.9518,41200.0
2011-07-21 10:00:00,53.59,53.9,53.49,53.85,37800.0,44.9266,45.1865,44.8428,45.1446,37800.0
2011-07-21 10:10:00,53.84,53.91,53.81,53.87,46600.0,45.1362,45.1949,45.1111,45.1614,46600.0
2011-07-21 10:20:00,53.87,54.03,53.87,53.93,57000.0,45.1614,45.2955,45.1614,45.2117,57000.0
2011-07-21 10:30:00,53.95,54.08,53.91,54.07,58000.0,45.2284,45.3374,45.1949,45.329,58000.0
2011-07-21 10:40:00,54.08,54.1,53.99,54.04,26000.0,45.3374,45.3542,45.262,45.3039,26000.0
2011-07-21 10:50:00,54.02,54.04,53.87,53.88,19600.0,45.2871,45.3039,45.1614,45.1697,19600.0
2011-07-21 11:00:00,53.87,53.9,53.79,53.82,21800.0,45.1614,45.1865,45.0943,45.1194,21800.0
2011-07-21 11:10:00,53.82,53.93,53.82,53.88,20800.0,45.1194,45.2117,45.1194,45.1697,20800.0
2011-07-21 11:20:00,53.88,53.88,53.79,53.84,27600.0,45.1697,45.1697,45.0943,45.1362,27600.0
2011-07-21 11:30:00,53.84,53.84,53.73,53.74,25000.0,45.1362,45.1362,45.044,45.0524,25000.0
2011-07-21 11:40:00,53.72,53.74,53.69,53.72,35400.0,45.0356,45.0524,45.0105,45.0356,35400.0
2011-07-21 11:50:00,53.72,53.74,53.67,53.7,13600.0,45.0356,45.0524,44.9937,45.0188,13600.0
2011-07-21 12:00:00,53.68,53.75,53.67,53.7,17000.0,45.0021,45.0608,44.9937,45.0188,17000.0
2011-07-21 12:10:00,53.73,53.74,53.6,53.6,15800.0,45.044,45.0524,44.935,44.935,15800.0
2011-07-21 12:20:00,53.57,53.62,53.52,53.58,13600.0,44.9099,44.9518,44.8679,44.9182,13600.0
2011-07-21 12:30:00,53.59,53.69,53.53,53.63,21600.0,44.9266,45.0105,44.8763,44.9602,21600.0
2011-07-21 12:40:00,53.65,53.88,53.65,53.82,44200.0,44.9769,45.1697,44.9769,45.1194,44200.0
2011-07-21 12:50:00,53.81,53.81,53.58,53.73,58000.0,45.1111,45.1111,44.9182,45.044,58000.0
2011-07-21 13:00:00,53.74,53.8,53.66,53.66,29000.0,45.0524,45.1027,44.9853,44.9853,29000.0
2011-07-21 13:10:00,53.66,53.73,53.61,53.73,9000.0,44.9853,45.044,44.9434,45.044,9000.0
2011-07-21 13:20:00,53.75,53.81,53.69,53.81,49000.0,45.0608,45.1111,45.0105,45.1111,49000.0
2011-07-21 13:30:00,53.79,53.79,53.66,53.72,15600.0,45.0943,45.0943,44.9853,45.0356,15600.0
2011-07-21 13:40:00,53.72,53.72,53.51,53.57,21400.0,45.0356,45.0356,44.8596,44.9099,21400.0
2011-07-21 13:50:00,53.58,53.58,53.48,53.54,14400.0,44.9182,44.9182,44.8344,44.8847,14400.0
2011-07-21 14:00:00,53.55,53.58,53.45,53.46,158800.0,44.8931,44.9182,44.8093,44.8176,158800.0
2011-07-21 14:10:00,53.46,53.51,53.44,53.45,19600.0,44.8176,44.8596,44.8009,44.8093,19600.0
2011-07-21 14:20:00,53.45,53.48,53.38,53.42,34400.0,44.8093,44.8344,44.7506,44.7841,34400.0
2011-07-21 14:30:00,53.41,53.54,53.41,53.48,15400.0,44.7757,44.8847,44.7757,44.8344,15400.0
2011-07-21 14:40:00,53.48,53.62,53.47,53.56,20200.0,44.8344,44.9518,44.826,44.9015,20200.0
2011-07-21 14:50:00,53.57,53.62,53.52,53.6,14600.0,44.9099,44.9518,44.8679,44.935,14600.0
2011-07-21 15:00:00,53.58,53.6,53.49,53.52,33000.0,44.9182,44.935,44.8428,44.8679,33000.0
2011-07-21 15:10:00,53.52,53.65,53.52,53.63,32000.0,44.8679,44.9769,44.8679,44.9602,32000.0
2011-07-21 15:20:00,53.64,53.68,53.6,53.63,33600.0,44.9685,45.0021,44.935,44.9602,33600.0
2011-07-21 15:30:00,53.61,53.62,53.47,53.52,30600.0,44.9434,44.9518,44.826,44.8679,30600.0
2011-07-21 15:40:00,53.53,53.7,53.51,53.6,81600.0,44.8763,45.0188,44.8596,44.935,81600.0
2011-07-21 15:50:00,53.6,53.66,53.56,53.62,209400.0,44.935,44.9853,44.9015,44.9518,209400.0
2011-07-22 09:30:00,53.72,53.9,53.63,53.81,35600.0,45.0356,45.1865,44.9602,45.1111,35600.0
2011-07-22 09:40:00,53.8,53.94,53.8,53.92,36400.0,45.1027,45.22,45.1027,45.2033,36400.0
2011-07-22 09:50:00,53.95,53.96,53.81,53.84,36800.0,45.2284,45.2368,45.1111,45.1362,36800.0
2011-07-22 10:00:00,53.84,54.09,53.81,54.02,49800.0,45.1362,45.3458,45.1111,45.2871,49800.0
2011-07-22 10:10:00,54.01,54.18,53.98,54.17,50600.0,45.2787,45.4213,45.2536,45.4129,50600.0
2011-07-22 10:20:00,54.16,54.2,54.08,54.17,48200.0,45.4045,45.438,45.3374,45.4129,48200.0
2011-07-22 10:30:00,54.17,54.18,54.11,54.13,41400.0,45.4129,45.4213,45.3626,45.3793,41400.0
2011-07-22 10:40:00,54.13,54.26,54.13,54.26,32800.0,45.3793,45.4883,45.3793,45.4883,32800.0
2011-07-22 10:50:00,54.27,54.29,54.21,54.29,24800.0,45.4967,45.5135,45.4464,45.5135,24800.0
2011-07-22 11:00:00,54.28,54.37,54.28,54.33,31200.0,45.5051,45.5805,45.5051,45.547,31200.0
2011-07-22 11:10:00,54.34,54.38,54.28,54.32,41800.0,45.5554,45.5889,45.5051,45.5386,41800.0
2011-07-22 11:20:00,54.32,54.32,54.11,54.16,73800.0,45.5386,45.5386,45.3626,45.4045,73800.0
2011-07-22 11:30:00,54.17,54.22,54.04,54.05,55600.0,45.4129,45.4548,45.3039,45.3123,55600.0
2011-07-22 11:40:00,54.04,54.08,53.94,53.96,57400.0,45.3039,45.3374,45.22,45.2368,57400.0
2011-07-22 11:50:00,53.96,54.0,53.89,53.95,30800.0,45.2368,45.2704,45.1781,45.2284,30800.0
2011-07-22 12:00:00,53.95,53.99,53.89,53.99,24000.0,45.2284,45.262,45.1781,45.262,24000.0
2011-07-22 12:10:00,53.97,54.02,53.93,53.93,55400.0,45.2452,45.2871,45.2117,45.2117,55400.0
2011-07-22 12:20:00,53.95,53.98,53.86,53.89,22000.0,45.2284,45.2536,45.153,45.1781,22000.0
2011-07-22 12:30:00,53.91,53.94,53.85,53.87,24000.0,45.1949,45.22,45.1446,45.1614,24000.0
2011-07-22 12:40:00,53.88,53.88,53.82,53.84,25600.0,45.1697,45.1697,45.1194,45.1362,25600.0
2011-07-22 12:50:00,53.84,53.86,53.83,53.83,39400.0,45.1362,45.153,45.1278,45.1278,39400.0
2011-07-22 13:00:00,53.84,53.84,53.72,53.73,41000.0,45.1362,45.1362,45.0356,45.044,41000.0
2011-07-22 13:10:00,53.74,53.83,53.72,53.82,36600.0,45.0524,45.1278,45.0356,45.1194,36600.0
2011-07-22 13:20:00,53.83,53.83,53.77,53.8,65600.0,45.1278,45.1278,45.0775,45.1027,65600.0
2011-07-22 13:30:00,53.8,53.84,53.78,53.82,91400.0,45.1027,45.1362,45.0859,45.1194,91400.0
2011-07-22 13:40:00,53.82,53.88,53.7,53.74,84200.0,45.1194,45.1697,45.0188,45.0524,84200.0
2011-07-22 13:50:00,53.74,53.75,53.69,53.73,32800.0,45.0524,45.0608,45.0105,45.044,32800.0
2011-07-22 14:00:00,53.72,53.73,53.63,53.67,20600.0,45.0356,45.044,44.9602,44.9937,20600.0
2011-07-22 14:10:00,53.68,53.75,53.65,53.74,25000.0,45.0021,45.0608,44.9769,45.0524,25000.0
2011-07-22 14:20:00,53.73,53.75,53.64,53.67,18200.0,45.044,45.0608,44.9685,44.9937,18200.0
2011-07-22 14:30:00,53.66,53.74,53.66,53.68,20400.0,44.9853,45.0524,44.9853,45.0021,20400.0
2011-07-22 14:40:00,53.67,53.73,53.66,53.72,9600.0,44.9937,45.044,44.9853,45.0356,9600.0
2011-07-22 14:50:00,53.72,53.72,53.68,53.7,12200.0,45.0356,45.0356,45.0021,45.0188,12200.0
2011-07-22 15:00:00,53.71,53.75,53.67,53.7,34800.0,45.0272,45.0608,44.9937,45.0188,34800.0
2011-07-22 15:10:00,53.69,53.7,53.6,53.63,70800.0,45.0105,45.0188,44.935,44.9602,70800.0
2011-07-22 15:20:00,53.64,53.66,53.6,53.6,56800.0,44.9685,44.9853,44.935,44.935,56800.0
2011-07-22 15:30:00,53.6,53.63,53.6,53.61,46200.0,44.935,44.9602,44.935,44.9434,46200.0
2011-07-22 15:40:00,53.6,53.65,53.54,53.63,116200.0,44.935,44.9769,44.8847,44.9602,116200.0
2011-07-22 15:50:00,53.63,53.63,53.58,53.63,81000.0,44.9602,44.9602,44.9182,44.9602,81000.0
2011-07-25 09:30:00,53.24,53.29,53.15,53.26,48000.0,44.6332,44.6751,44.5578,44.65,48000.0
2011-07-25 09:40:00,53.25,53.3,53.08,53.14,33800.0,44.6416,44.6835,44.4991,44.5494,33800.0
2011-07-25 09:50:00,53.13,53.26,53.12,53.22,35800.0,44.541,44.65,44.5326,44.6164,35800.0
2011-07-25 10:00:00,53.21,53.35,53.2,53.35,25800.0,44.6081,44.7254,44.5997,44.7254,25800.0
2011-07-25 10:10:00,53.34,53.42,53.26,53.35,21200.0,44.717,44.7841,44.65,44.7254,21200.0
2011-07-25 10:20:00,53.35,53.47,53.3,53.34,60000.0,44.7254,44.826,44.6835,44.717,60000.0
2011-07-25 10:30:00,53.35,53.47,53.31,53.43,62600.0,44.7254,44.826,44.6919,44.7925,62600.0
2011-07-25 10:40:00,53.42,53.49,53.32,53.46,87800.0,44.7841,44.8428,44.7003,44.8176,87800.0
2011-07-25 10:50:00,53.45,53.6,53.32,53.6,94200.0,44.8093,44.935,44.7003,44.935,94200.0
2011-07-25 11:00:00,53.56,53.6,53.53,53.59,11600.0,44.9015,44.935,44.8763,44.9266,11600.0
2011-07-25 11:10:00,53.57,53.57,53.45,53.54,48600.0,44.9099,44.9099,44.8093,44.8847,48600.0
2011-07-25 11:20:00,53.55,53.69,53.55,53.62,17200.0,44.8931,45.0105,44.8931,44.9518,17200.0
2011-07-25 11:30:00,53.62,53.64,53.59,53.62,20600.0,44.9518,44.9685,44.9266,44.9518,20600.0
2011-07-25 11:40:00,53.62,53.68,53.58,53.63,18200.0,44.9518,45.0021,44.9182,44.9602,18200.0
2011-07-25 11:50:00,53.63,53.72,53.59,53.69,15800.0,44.9602,45.0356,44.9266,45.0105,15800.0
2011-07-25 12:00:00,53.7,53.77,53.69,53.74,13200.0,45.0188,45.0775,45.0105,45.0524,13200.0
2011-07-25 12:10:00,53.74,53.79,53.73,53.73,8600.0,45.0524,45.0943,45.044,45.044,8600.0
2011-07-25 12:20:00,53.73,53.76,53.72,53.76,19000.0,45.044,45.0691,45.0356,45.0691,19000.0
2011-07-25 12:30:00,53.76,53.79,53.68,53.71,14400.0,45.0691,45.0943,45.0021,45.0272,14400.0
2011-07-25 12:40:00,53.7,53.73,53.68,53.69,14800.0,45.0188,45.044,45.0021,45.0105,14800.0
2011-07-25 12:50:00,53.68,53.7,53.63,53.63,20400.0,45.0021,45.0188,44.9602,44.9602,20400.0
2011-07-25 13:00:00,53.63,53.72,53.61,53.65,14400.0,44.9602,45.0356,44.9434,44.9769,14400.0
2011-07-25 13:10:00,53.64,53.67,53.62,53.67,9600.0,44.9685,44.9937,44.9518,44.9937,9600.0
2011-07-25 13:20:00,53.68,53.78,53.68,53.78,14600.0,45.0021,45.0859,45.0021,45.0859,14600.0
2011-07-25 13:30:00,53.77,53.81,53.74,53.74,13000.0,45.0775,45.1111,45.0524,45.0524,13000.0
2011-07-25 13:40:00,53.77,53.79,53.6,53.63,21200.0,45.0775,45.0943,44.935,44.9602,21200.0
2011-07-25 13:50:00,53.63,53.69,53.63,53.63,7200.0,44.9602,45.0105,44.9602,44.9602,7200.0
2011-07-25 14:00:00,53.65,53.69,53.62,53.67,45000.0,44.9769,45.0105,44.9518,44.9937,45000.0
2011-07-25 14:10:00,53.67,53.74,53.66,53.73,20200.0,44.9937,45.0524,44.9853,45.044,20200.0
2011-07-25 14:20:00,53.73,53.8,53.73,53.79,16400.0,45.044,45.1027,45.044,45.0943,16400.0
2011-07-25 14:30:00,53.8,53.8,53.67,53.7,20400.0,45.1027,45.1027,44.9937,45.0188,20400.0
2011-07-25 14:40:00,53.69,53.72,53.65,53.71,25200.0,45.0105,45.0356,44.9769,45.0272,25200.0
2011-07-25 14:50:00,53.71,53.75,53.68,53.72,20400.0,45.0272,45.0608,45.0021,45.0356,20400.0
2011-07-25 15:00:00,53.72,53.72,53.55,53.58,26600.0,45.0356,45.0356,44.8931,44.9182,26600.0
2011-07-25 15:10:00,53.58,53.63,53.54,53.55,47800.0,44.9182,44.9602,44.8847,44.8931,47800.0
2011-07-25 15:20:00,53.57,53.57,53.42,53.49,44400.0,44.9099,44.9099,44.7841,44.8428,44400.0
2011-07-25 15:30:00,53.49,53.6,53.47,53.56,52400.0,44.8428,44.935,44.826,44.9015,52400.0
2011-07-25 15:40:00,53.55,53.55,53.41,53.45,79400.0,44.8931,44.8931,44.7757,44.8093,79400.0
2011-07-25 15:50:00,53.45,53.48,53.39,53.46,121600.0,44.8093,44.8344,44.759,44.8176,121600.0
2011-07-26 09:30:00,53.26,53.55,53.26,53.44,30400.0,44.65,44.8931,44.65,44.8009,30400.0
2011-07-26 09:40:00,53.47,53.59,53.47,53.58,16200.0,44.826,44.9266,44.826,44.9182,16200.0
2011-07-26 09:50:00,53.58,53.6,53.39,53.51,38600.0,44.9182,44.935,44.759,44.8596,38600.0
2011-07-26 10:00:00,53.52,53.69,53.35,53.38,33600.0,44.8679,45.0105,44.7254,44.7506,33600.0
2011-07-26 10:10:00,53.37,53.48,53.35,53.4,126600.0,44.7422,44.8344,44.7254,44.7673,126600.0
2011-07-26 10:20:00,53.36,53.39,53.29,53.31,29000.0,44.7338,44.759,44.6751,44.6919,29000.0
2011-07-26 10:30:00,53.3,53.33,53.24,53.25,30600.0,44.6835,44.7087,44.6332,44.6416,30600.0
2011-07-26 10:40:00,53.26,53.27,53.17,53.17,23600.0,44.65,44.6584,44.5745,44.5745,23600.0
2011-07-26 10:50:00,53.17,53.2,53.08,53.16,31800.0,44.5745,44.5997,44.4991,44.5661,31800.0
2011-07-26 11:00:00,53.16,53.28,53.13,53.26,40600.0,44.5661,44.6667,44.541,44.65,40600.0
2011-07-26 11:10:00,53.27,53.33,53.23,53.23,19400.0,44.6584,44.7087,44.6248,44.6248,19400.0
2011-07-26 11:20:00,53.2,53.31,53.2,53.3,11400.0,44.5997,44.6919,44.5997,44.6835,11400.0
2011-07-26 11:30:00,53.3,53.31,53.21,53.24,35200.0,44.6835,44.6919,44.6081,44.6332,35200.0
2011-07-26 11:40:00,53.23,53.26,53.21,53.24,45000.0,44.6248,44.65,44.6081,44.6332,45000.0
2011-07-26 11:50:00,53.24,53.24,53.2,53.23,13200.0,44.6332,44.6332,44.5997,44.6248,13200.0
2011-07-26 12:00:00,53.23,53.34,53.23,53.34,13800.0,44.6248,44.717,44.6248,44.717,13800.0
2011-07-26 12:10:00,53.35,53.46,53.34,53.44,12000.0,44.7254,44.8176,44.717,44.8009,12000.0
2011-07-26 12:20:00,53.45,53.45,53.41,53.41,8200.0,44.8093,44.8093,44.7757,44.7757,8200.0
2011-07-26 12:30:00,53.4,53.41,53.36,53.41,18800.0,44.7673,44.7757,44.7338,44.7757,18800.0
2011-07-26 12:40:00,53.41,53.51,53.38,53.39,26600.0,44.7757,44.8596,44.7506,44.759,26600.0
2011-07-26 12:50:00,53.38,53.46,53.38,53.44,8000.0,44.7506,44.8176,44.7506,44.8009,8000.0
2011-07-26 13:00:00,53.48,53.48,53.4,53.44,16800.0,44.8344,44.8344,44.7673,44.8009,16800.0
2011-07-26 13:10:00,53.43,53.46,53.38,53.38,23800.0,44.7925,44.8176,44.7506,44.7506,23800.0
2011-07-26 13:20:00,53.37,53.38,53.33,53.34,16800.0,44.7422,44.7506,44.7087,44.717,16800.0
2011-07-26 13:30:00,53.34,53.35,53.31,53.32,23200.0,44.717,44.7254,44.6919,44.7003,23200.0
2011-07-26 13:40:00,53.31,53.33,53.27,53.28,17000.0,44.6919,44.7087,44.6584,44.6667,17000.0
2011-07-26 13:50:00,53.29,53.35,53.29,53.34,15000.0,44.6751,44.7254,44.6751,44.717,15000.0
2011-07-26 14:00:00,53.34,53.46,53.32,53.46,27600.0,44.717,44.8176,44.7003,44.8176,27600.0
2011-07-26 14:10:00,53.45,53.68,53.44,53.63,28600.0,44.8093,45.0021,44.8009,44.9602,28600.0
2011-07-26 14:20:00,53.63,53.64,53.56,53.58,14800.0,44.9602,44.9685,44.9015,44.9182,14800.0
2011-07-26 14:30:00,53.58,53.61,53.55,53.57,17200.0,44.9182,44.9434,44.8931,44.9099,17200.0
2011-07-26 14:40:00,53.57,53.57,53.5,53.54,20000.0,44.9099,44.9099,44.8512,44.8847,20000.0
2011-07-26 14:50:00,53.54,53.6,53.47,53.47,31000.0,44.8847,44.935,44.826,44.826,31000.0
2011-07-26 15:00:00,53.48,53.51,53.41,53.44,28000.0,44.8344,44.8596,44.7757,44.8009,28000.0
2011-07-26 15:10:00,53.44,53.51,53.4,53.45,40600.0,44.8009,44.8596,44.7673,44.8093,40600.0
2011-07-26 15:20:00,53.46,53.47,53.37,53.37,33800.0,44.8176,44.826,44.7422,44.7422,33800.0
2011-07-26 15:30:00,53.37,53.37,53.27,53.28,53600.0,44.7422,44.7422,44.6584,44.6667,53600.0
2011-07-26 15:40:00,53.27,53.3,53.16,53.16,82400.0,44.6584,44.6835,44.5661,44.5661,82400.0
2011-07-26 15:50:00,53.15,53.21,53.1,53.2,134400.0,44.5578,44.6081,44.5158,44.5997,134400.0
2011-07-27 09:30:00,52.88,53.15,52.82,53.1,55600.0,44.3314,44.5578,44.2811,44.5158,55600.0
2011-07-27 09:40:00,53.08,53.08,52.91,52.91,41000.0,44.4991,44.4991,44.3566,44.3566,41000.0
2011-07-27 09:50:00,52.93,52.93,52.77,52.89,62800.0,44.3733,44.3733,44.2392,44.3398,62800.0
2011-07-27 10:00:00,52.89,53.04,52.63,52.63,45200.0,44.3398,44.4655,44.1218,44.1218,45200.0
2011-07-27 10:10:00,52.65,52.74,52.6,52.7,43600.0,44.1386,44.214,44.0967,44.1805,43600.0
2011-07-27 10:20:00,52.72,52.73,52.4,52.41,36800.0,44.1973,44.2057,43.929,43.9374,36800.0
2011-07-27 10:30:00,52.41,52.59,52.38,52.55,31800.0,43.9374,44.0883,43.9122,44.0548,31800.0
2011-07-27 10:40:00,52.54,52.6,52.47,52.57,40000.0,44.0464,44.0967,43.9877,44.0715,40000.0
2011-07-27 10:50:00,52.58,52.85,52.58,52.83,29600.0,44.0799,44.3063,44.0799,44.2895,29600.0
2011-07-27 11:00:00,52.82,52.84,52.76,52.81,24000.0,44.2811,44.2979,44.2308,44.2727,24000.0
2011-07-27 11:10:00,52.84,52.98,52.82,52.93,36800.0,44.2979,44.4152,44.2811,44.3733,36800.0
2011-07-27 11:20:00,52.94,52.96,52.83,52.96,24800.0,44.3817,44.3985,44.2895,44.3985,24800.0
2011-07-27 11:30:00,52.94,52.99,52.85,52.95,44000.0,44.3817,44.4236,44.3063,44.3901,44000.0
2011-07-27 11:40:00,52.96,52.99,52.89,52.96,24200.0,44.3985,44.4236,44.3398,44.3985,24200.0
2011-07-27 11:50:00,52.94,52.99,52.91,52.97,40000.0,44.3817,44.4236,44.3566,44.4069,40000.0
2011-07-27 12:00:00,52.98,52.98,52.81,52.82,28000.0,44.4152,44.4152,44.2727,44.2811,28000.0
2011-07-27 12:10:00,52.83,53.04,52.82,53.02,32600.0,44.2895,44.4655,44.2811,44.4488,32600.0
2011-07-27 12:20:00,53.02,53.02,52.87,52.93,28600.0,44.4488,44.4488,44.323,44.3733,28600.0
2011-07-27 12:30:00,52.93,52.98,52.88,52.91,24600.0,44.3733,44.4152,44.3314,44.3566,24600.0
2011-07-27 12:40:00,52.91,53.02,52.88,52.97,14800.0,44.3566,44.4488,44.3314,44.4069,14800.0
2011-07-27 12:50:00,52.96,53.01,52.85,52.85,22800.0,44.3985,44.4404,44.3063,44.3063,22800.0
2011-07-27 13:00:00,52.87,52.95,52.83,52.93,20400.0,44.323,44.3901,44.2895,44.3733,20400.0
2011-07-27 13:10:00,52.93,52.95,52.81,52.85,16800.0,44.3733,44.3901,44.2727,44.3063,16800.0
2011-07-27 13:20:00,52.85,52.85,52.75,52.79,20800.0,44.3063,44.3063,44.2224,44.256,20800.0
2011-07-27 13:30:00,52.79,52.88,52.78,52.88,32000.0,44.256,44.3314,44.2476,44.3314,32000.0
2011-07-27 13:40:00,52.88,52.99,52.77,52.85,100200.0,44.3314,44.4236,44.2392,44.3063,100200.0
2011-07-27 13:50:00,52.85,52.93,52.85,52.9,19000.0,44.3063,44.3733,44.3063,44.3482,19000.0
2011-07-27 14:00:00,52.89,52.94,52.82,52.88,38800.0,44.3398,44.3817,44.2811,44.3314,38800.0
2011-07-27 14:10:00,52.88,52.92,52.85,52.88,26600.0,44.3314,44.3649,44.3063,44.3314,26600.0
2011-07-27 14:20:00,52.88,52.88,52.66,52.66,33600.0,44.3314,44.3314,44.147,44.147,33600.0
2011-07-27 14:30:00,52.68,52.68,52.46,52.6,38600.0,44.1637,44.1637,43.9793,44.0967,38600.0
2011-07-27 14:40:00,52.6,52.6,52.49,52.54,31800.0,44.0967,44.0967,44.0045,44.0464,31800.0
2011-07-27 14:50:00,52.56,52.57,52.41,52.47,31200.0,44.0631,44.0715,43.9374,43.9877,31200.0
2011-07-27 15:00:00,52.48,52.54,52.41,52.42,35200.0,43.9961,44.0464,43.9374,43.9458,35200.0
2011-07-27 15:10:00,52.42,52.47,52.31,52.38,72400.0,43.9458,43.9877,43.8536,43.9122,72400.0
2011-07-27 15:20:00,52.38,52.51,52.27,52.5,58000.0,43.9122,44.0212,43.82,44.0128,58000.0
2011-07-27 15:30:00,52.52,52.65,52.52,52.61,77400.0,44.0296,44.1386,44.0296,44.1051,77400.0
2011-07-27 15:40:00,52.6,52.6,52.26,52.27,117200.0,44.0967,44.0967,43.8116,43.82,117200.0
2011-07-27 15:50:00,52.27,52.39,52.24,52.34,202200.0,43.82,43.9206,43.7949,43.8787,202200.0
2011-07-28 09:30:00,52.49,52.91,52.48,52.74,75600.0,44.0045,44.3566,43.9961,44.214,75600.0
2011-07-28 09:40:00,52.74,52.97,52.63,52.96,50800.0,44.214,44.4069,44.1218,44.3985,50800.0
2011-07-28 09:50:00,52.97,53.06,52.87,53.04,56800.0,44.4069,44.4823,44.323,44.4655,56800.0
2011-07-28 10:00:00,53.01,53.16,52.77,53.1,53600.0,44.4404,44.5661,44.2392,44.5158,53600.0
2011-07-28 10:10:00,53.1,53.21,53.1,53.21,14000.0,44.5158,44.6081,44.5158,44.6081,14000.0
2011-07-28 10:20:00,53.21,53.21,53.05,53.1,13800.0,44.6081,44.6081,44.4739,44.5158,13800.0
2011-07-28 10:30:00,53.1,53.17,53.01,53.08,59800.0,44.5158,44.5745,44.4404,44.4991,59800.0
2011-07-28 10:40:00,53.07,53.18,53.05,53.17,37800.0,44.4907,44.5829,44.4739,44.5745,37800.0
2011-07-28 10:50:00,53.13,53.13,52.96,52.99,22400.0,44.541,44.541,44.3985,44.4236,22400.0
2011-07-28 11:00:00,52.99,53.1,52.94,53.06,29400.0,44.4236,44.5158,44.3817,44.4823,29400.0
2011-07-28 11:10:00,53.07,53.07,52.99,53.05,17200.0,44.4907,44.4907,44.4236,44.4739,17200.0
2011-07-28 11:20:00,53.06,53.12,53.03,53.07,30000.0,44.4823,44.5326,44.4572,44.4907,30000.0
2011-07-28 11:30:00,53.07,53.07,53.01,53.06,29800.0,44.4907,44.4907,44.4404,44.4823,29800.0
2011-07-28 11:40:00,53.08,53.17,52.93,53.07,123000.0,44.4991,44.5745,44.3733,44.4907,123000.0
2011-07-28 11:50:00,53.06,53.14,53.01,53.14,23400.0,44.4823,44.5494,44.4404,44.5494,23400.0
2011-07-28 12:00:00,53.15,53.21,53.12,53.13,12200.0,44.5578,44.6081,44.5326,44.541,12200.0
2011-07-28 12:10:00,53.15,53.15,52.97,52.98,15600.0,44.5578,44.5578,44.4069,44.4152,15600.0
2011-07-28 12:20:00,52.96,53.03,52.94,53.03,17200.0,44.3985,44.4572,44.3817,44.4572,17200.0
2011-07-28 12:30:00,53.01,53.06,52.91,52.97,26400.0,44.4404,44.4823,44.3566,44.4069,26400.0
2011-07-28 12:40:00,52.96,53.0,52.93,52.98,21200.0,44.3985,44.432,44.3733,44.4152,21200.0
2011-07-28 12:50:00,52.97,53.06,52.94,53.06,28200.0,44.4069,44.4823,44.3817,44.4823,28200.0
2011-07-28 13:00:00,53.05,53.07,53.0,53.03,28000.0,44.4739,44.4907,44.432,44.4572,28000.0
2011-07-28 13:10:00,53.02,53.08,52.97,52.99,23200.0,44.4488,44.4991,44.4069,44.4236,23200.0
2011-07-28 13:20:00,53.01,53.06,52.96,53.05,12800.0,44.4404,44.4823,44.3985,44.4739,12800.0
2011-07-28 13:30:00,53.06,53.08,53.02,53.08,11200.0,44.4823,44.4991,44.4488,44.4991,11200.0
2011-07-28 13:40:00,53.09,53.13,53.02,53.03,16400.0,44.5075,44.541,44.4488,44.4572,16400.0
2011-07-28 13:50:00,53.02,53.09,53.01,53.05,48400.0,44.4488,44.5075,44.4404,44.4739,48400.0
2011-07-28 14:00:00,53.05,53.06,52.85,52.88,47400.0,44.4739,44.4823,44.3063,44.3314,47400.0
2011-07-28 14:10:00,52.87,52.88,52.81,52.84,50200.0,44.323,44.3314,44.2727,44.2979,50200.0
2011-07-28 14:20:00,52.85,52.94,52.85,52.94,47000.0,44.3063,44.3817,44.3063,44.3817,47000.0
2011-07-28 14:30:00,52.93,52.94,52.81,52.82,57000.0,44.3733,44.3817,44.2727,44.2811,57000.0
2011-07-28 14:40:00,52.82,52.93,52.82,52.92,42400.0,44.2811,44.3733,44.2811,44.3649,42400.0
2011-07-28 14:50:00,52.91,53.02,52.91,52.95,35000.0,44.3566,44.4488,44.3566,44.3901,35000.0
2011-07-28 15:00:00,52.94,52.94,52.84,52.91,47200.0,44.3817,44.3817,44.2979,44.3566,47200.0
2011-07-28 15:10:00,52.91,52.96,52.89,52.95,62400.0,44.3566,44.3985,44.3398,44.3901,62400.0
2011-07-28 15:20:00,52.94,52.95,52.8,52.81,65400.0,44.3817,44.3901,44.2643,44.2727,65400.0
2011-07-28 15:30:00,52.82,52.83,52.69,52.81,95000.0,44.2811,44.2895,44.1721,44.2727,95000.0
2011-07-28 15:40:00,52.81,52.81,52.6,52.7,113400.0,44.2727,44.2727,44.0967,44.1805,113400.0
2011-07-28 15:50:00,52.69,52.74,52.65,52.71,137000.0,44.1721,44.214,44.1386,44.1889,137000.0
2011-07-29 09:30:00,52.13,52.27,51.89,51.94,53200.0,43.7027,43.82,43.5015,43.5434,53200.0
2011-07-29 09:40:00,51.96,52.17,51.76,51.96,40200.0,43.5601,43.7362,43.3925,43.5601,40200.0
2011-07-29 09:50:00,51.95,52.33,51.95,52.22,36800.0,43.5518,43.8703,43.5518,43.7781,36800.0
2011-07-29 10:00:00,52.16,52.44,52.06,52.38,36600.0,43.7278,43.9625,43.644,43.9122,36600.0
2011-07-29 10:10:00,52.39,52.39,52.23,52.24,25200.0,43.9206,43.9206,43.7865,43.7949,25200.0
2011-07-29 10:20:00,52.23,52.43,52.23,52.35,20400.0,43.7865,43.9542,43.7865,43.8871,20400.0
2011-07-29 10:30:00,52.34,52.35,52.16,52.23,37600.0,43.8787,43.8871,43.7278,43.7865,37600.0
2011-07-29 10:40:00,52.23,52.38,52.1,52.38,31400.0,43.7865,43.9122,43.6775,43.9122,31400.0
2011-07-29 10:50:00,52.36,52.67,52.35,52.63,38600.0,43.8955,44.1554,43.8871,44.1218,38600.0
2011-07-29 11:00:00,52.62,52.83,52.54,52.83,39800.0,44.1134,44.2895,44.0464,44.2895,39800.0
2011-07-29 11:10:00,52.84,52.94,52.63,52.94,91800.0,44.2979,44.3817,44.1218,44.3817,91800.0
2011-07-29 11:20:00,52.93,52.98,52.65,52.65,48000.0,44.3733,44.4152,44.1386,44.1386,48000.0
2011-07-29 11:30:00,52.65,52.66,52.55,52.57,14400.0,44.1386,44.147,44.0548,44.0715,14400.0
2011-07-29 11:40:00,52.58,52.67,52.52,52.52,16000.0,44.0799,44.1554,44.0296,44.0296,16000.0
2011-07-29 11:50:00,52.54,52.71,52.54,52.65,25400.0,44.0464,44.1889,44.0464,44.1386,25400.0
2011-07-29 12:00:00,52.67,52.73,52.54,52.63,19400.0,44.1554,44.2057,44.0464,44.1218,19400.0
2011-07-29 12:10:00,52.63,52.63,52.47,52.53,24200.0,44.1218,44.1218,43.9877,44.038,24200.0
2011-07-29 12:20:00,52.54,52.6,52.5,52.54,18400.0,44.0464,44.0967,44.0128,44.0464,18400.0
2011-07-29 12:30:00,52.54,52.63,52.46,52.62,27000.0,44.0464,44.1218,43.9793,44.1134,27000.0
2011-07-29 12:40:00,52.6,52.65,52.47,52.48,17400.0,44.0967,44.1386,43.9877,43.9961,17400.0
2011-07-29 12:50:00,52.48,52.54,52.46,52.49,21000.0,43.9961,44.0464,43.9793,44.0045,21000.0
2011-07-29 13:00:00,52.48,52.55,52.44,52.53,33400.0,43.9961,44.0548,43.9625,44.038,33400.0
2011-07-29 13:10:00,52.55,52.56,52.44,52.45,19200.0,44.0548,44.0631,43.9625,43.9709,19200.0
2011-07-29 13:20:00,52.45,52.62,52.45,52.58,22000.0,43.9709,44.1134,43.9709,44.0799,22000.0
2011-07-29 13:30:00,52.58,52.69,52.5,52.68,31200.0,44.0799,44.1721,44.0128,44.1637,31200.0
2011-07-29 13:40:00,52.71,52.85,52.71,52.85,28000.0,44.1889,44.3063,44.1889,44.3063,28000.0
2011-07-29 13:50:00,52.82,52.84,52.73,52.8,19600.0,44.2811,44.2979,44.2057,44.2643,19600.0
2011-07-29 14:00:00,52.76,52.88,52.69,52.81,36800.0,44.2308,44.3314,44.1721,44.2727,36800.0
2011-07-29 14:10:00,52.81,52.81,52.7,52.7,32400.0,44.2727,44.2727,44.1805,44.1805,32400.0
2011-07-29 14:20:00,52.69,52.77,52.65,52.77,34400.0,44.1721,44.2392,44.1386,44.2392,34400.0
2011-07-29 14:30:00,52.77,52.86,52.68,52.85,41200.0,44.2392,44.3146,44.1637,44.3063,41200.0
2011-07-29 14:40:00,52.85,52.87,52.77,52.77,38800.0,44.3063,44.323,44.2392,44.2392,38800.0
2011-07-29 14:50:00,52.77,52.85,52.71,52.72,44800.0,44.2392,44.3063,44.1889,44.1973,44800.0
2011-07-29 15:00:00,52.72,52.78,52.65,52.78,63800.0,44.1973,44.2476,44.1386,44.2476,63800.0
2011-07-29 15:10:00,52.79,52.81,52.67,52.7,61000.0,44.256,44.2727,44.1554,44.1805,61000.0
2011-07-29 15:20:00,52.7,52.71,52.55,52.64,45400.0,44.1805,44.1889,44.0548,44.1302,45400.0
2011-07-29 15:30:00,52.64,52.65,52.51,52.64,61200.0,44.1302,44.1386,44.0212,44.1302,61200.0
2011-07-29 15:40:00,52.65,52.71,52.35,52.43,104800.0,44.1386,44.1889,43.8871,43.9542,104800.0
2011-07-29 15:50:00,52.47,52.59,52.43,52.47,225400.0,43.9877,44.0883,43.9542,43.9877,225400.0
2011-08-01 09:30:00,53.04,53.08,52.56,52.6,52600.0,44.4655,44.4991,44.0631,44.0967,52600.0
2011-08-01 09:40:00,52.6,52.6,52.3,52.38,28400.0,44.0967,44.0967,43.8452,43.9122,28400.0
2011-08-01 09:50:00,52.41,52.42,52.3,52.38,20600.0,43.9374,43.9458,43.8452,43.9122,20600.0
2011-08-01 10:00:00,52.36,52.36,51.58,51.84,60000.0,43.8955,43.8955,43.2416,43.4595,60000.0
2011-08-01 10:10:00,51.81,52.03,51.7,52.0,25400.0,43.4344,43.6188,43.3422,43.5937,25400.0
2011-08-01 10:20:00,52.02,52.17,52.02,52.07,27400.0,43.6104,43.7362,43.6104,43.6524,27400.0
2011-08-01 10:30:00,52.08,52.16,51.98,52.13,35800.0,43.6607,43.7278,43.5769,43.7027,35800.0
2011-08-01 10:40:00,52.16,52.27,52.11,52.17,29000.0,43.7278,43.82,43.6859,43.7362,29000.0
2011-08-01 10:50:00,52.19,52.27,52.05,52.08,26800.0,43.753,43.82,43.6356,43.6607,26800.0
2011-08-01 11:00:00,52.12,52.15,51.87,51.96,32200.0,43.6943,43.7194,43.4847,43.5601,32200.0
2011-08-01 11:10:00,51.95,51.99,51.86,51.93,27000.0,43.5518,43.5853,43.4763,43.535,27000.0
2011-08-01 11:20:00,51.94,52.13,51.93,52.08,23600.0,43.5434,43.7027,43.535,43.6607,23600.0
2011-08-01 11:30:00,52.08,52.08,51.63,51.77,37000.0,43.6607,43.6607,43.2835,43.4009,37000.0
2011-08-01 11:40:00,51.79,51.92,51.72,51.85,31000.0,43.4176,43.5266,43.3589,43.4679,31000.0
2011-08-01 11:50:00,51.85,51.95,51.79,51.84,38400.0,43.4679,43.5518,43.4176,43.4595,38400.0
2011-08-01 12:00:00,51.85,51.92,51.79,51.84,22600.0,43.4679,43.5266,43.4176,43.4595,22600.0
2011-08-01 12:10:00,51.83,51.86,51.71,51.75,29400.0,43.4512,43.4763,43.3506,43.3841,29400.0
2011-08-01 12:20:00,51.77,51.91,51.69,51.85,32000.0,43.4009,43.5182,43.3338,43.4679,32000.0
2011-08-01 12:30:00,51.85,52.01,51.83,51.99,18600.0,43.4679,43.6021,43.4512,43.5853,18600.0
2011-08-01 12:40:00,51.99,52.01,51.91,51.99,20000.0,43.5853,43.6021,43.5182,43.5853,20000.0
2011-08-01 12:50:00,52.01,52.06,51.95,51.97,16000.0,43.6021,43.644,43.5518,43.5685,16000.0
2011-08-01 13:00:00,51.98,52.02,51.82,51.86,26800.0,43.5769,43.6104,43.4428,43.4763,26800.0
2011-08-01 13:10:00,51.85,52.0,51.84,51.99,14600.0,43.4679,43.5937,43.4595,43.5853,14600.0
2011-08-01 13:20:00,51.99,52.12,51.99,51.99,32200.0,43.5853,43.6943,43.5853,43.5853,32200.0
2011-08-01 13:30:00,51.99,52.08,51.99,52.06,48800.0,43.5853,43.6607,43.5853,43.644,48800.0
2011-08-01 13:40:00,52.08,52.09,52.02,52.05,43800.0,43.6607,43.6691,43.6104,43.6356,43800.0
2011-08-01 13:50:00,52.05,52.18,52.04,52.13,43800.0,43.6356,43.7446,43.6272,43.7027,43800.0
2011-08-01 14:00:00,52.13,52.13,51.96,51.96,47600.0,43.7027,43.7027,43.5601,43.5601,47600.0
2011-08-01 14:10:00,51.94,52.02,51.88,52.01,56600.0,43.5434,43.6104,43.4931,43.6021,56600.0
2011-08-01 14:20:00,52.02,52.05,51.99,52.03,29800.0,43.6104,43.6356,43.5853,43.6188,29800.0
2011-08-01 14:30:00,52.02,52.16,51.99,52.15,52200.0,43.6104,43.7278,43.5853,43.7194,52200.0
2011-08-01 14:40:00,52.14,52.26,52.12,52.21,53000.0,43.711,43.8116,43.6943,43.7697,53000.0
2011-08-01 14:50:00,52.22,52.32,52.17,52.31,29800.0,43.7781,43.8619,43.7362,43.8536,29800.0
2011-08-01 15:00:00,52.31,52.4,52.26,52.32,50600.0,43.8536,43.929,43.8116,43.8619,50600.0
2011-08-01 15:10:00,52.33,52.41,52.27,52.3,91200.0,43.8703,43.9374,43.82,43.8452,91200.0
2011-08-01 15:20:00,52.3,52.41,52.28,52.33,92400.0,43.8452,43.9374,43.8284,43.8703,92400.0
2011-08-01 15:30:00,52.33,52.43,52.16,52.43,126000.0,43.8703,43.9542,43.7278,43.9542,126000.0
2011-08-01 15:40:00,52.44,52.48,52.35,52.38,100000.0,43.9625,43.9961,43.8871,43.9122,100000.0
2011-08-01 15:50:00,52.38,52.45,52.2,52.33,130600.0,43.9122,43.9709,43.7613,43.8703,130600.0
2011-08-02 09:30:00,51.97,52.68,51.97,52.67,59000.0,43.5685,44.1637,43.5685,44.1554,59000.0
2011-08-02 09:40:00,52.74,52.82,52.67,52.69,39600.0,44.214,44.2811,44.1554,44.1721,39600.0
2011-08-02 09:50:00,52.68,52.71,52.5,52.54,36600.0,44.1637,44.1889,44.0128,44.0464,36600.0
2011-08-02 10:00:00,52.58,52.66,52.52,52.58,33600.0,44.0799,44.147,44.0296,44.0799,33600.0
2011-08-02 10:10:00,52.61,52.67,52.43,52.45,34600.0,44.1051,44.1554,43.9542,43.9709,34600.0
2011-08-02 10:20:00,52.43,52.45,52.34,52.37,31000.0,43.9542,43.9709,43.8787,43.9039,31000.0
2011-08-02 10:30:00,52.37,52.46,52.34,52.42,53400.0,43.9039,43.9793,43.8787,43.9458,53400.0
2011-08-02 10:40:00,52.39,52.49,52.37,52.41,27600.0,43.9206,44.0045,43.9039,43.9374,27600.0
2011-08-02 10:50:00,52.42,52.48,52.27,52.34,36200.0,43.9458,43.9961,43.82,43.8787,36200.0
2011-08-02 11:00:00,52.34,52.42,52.24,52.25,63000.0,43.8787,43.9458,43.7949,43.8033,63000.0
2011-08-02 11:10:00,52.27,52.29,52.17,52.21,54400.0,43.82,43.8368,43.7362,43.7697,54400.0
2011-08-02 11:20:00,52.19,52.25,52.1,52.19,58600.0,43.753,43.8033,43.6775,43.753,58600.0
2011-08-02 11:30:00,52.18,52.28,52.18,52.2,38800.0,43.7446,43.8284,43.7446,43.7613,38800.0
2011-08-02 11:40:00,52.19,52.26,52.17,52.26,39000.0,43.753,43.8116,43.7362,43.8116,39000.0
2011-08-02 11:50:00,52.26,52.32,52.09,52.09,49200.0,43.8116,43.8619,43.6691,43.6691,49200.0
2011-08-02 12:00:00,52.09,52.1,51.99,52.05,40600.0,43.6691,43.6775,43.5853,43.6356,40600.0
2011-08-02 12:10:00,52.05,52.13,52.02,52.12,25000.0,43.6356,43.7027,43.6104,43.6943,25000.0
2011-08-02 12:20:00,52.13,52.21,52.1,52.13,20200.0,43.7027,43.7697,43.6775,43.7027,20200.0
2011-08-02 12:30:00,52.15,52.17,52.02,52.04,79400.0,43.7194,43.7362,43.6104,43.6272,79400.0
2011-08-02 12:40:00,52.06,52.16,51.87,51.95,53600.0,43.644,43.7278,43.4847,43.5518,53600.0
2011-08-02 12:50:00,51.95,51.95,51.72,51.81,34600.0,43.5518,43.5518,43.3589,43.4344,34600.0
2011-08-02 13:00:00,51.81,51.96,51.77,51.9,40800.0,43.4344,43.5601,43.4009,43.5098,40800.0
2011-08-02 13:10:00,51.88,51.97,51.75,51.91,17200.0,43.4931,43.5685,43.3841,43.5182,17200.0
2011-08-02 13:20:00,51.94,51.94,51.81,51.81,24400.0,43.5434,43.5434,43.4344,43.4344,24400.0
2011-08-02 13:30:00,51.82,51.88,51.67,51.74,44200.0,43.4428,43.4931,43.317,43.3757,44200.0
2011-08-02 13:40:00,51.74,51.77,51.61,51.7,38200.0,43.3757,43.4009,43.2667,43.3422,38200.0
2011-08-02 13:50:00,51.7,51.73,51.47,51.51,45000.0,43.3422,43.3673,43.1494,43.1829,45000.0
2011-08-02 14:00:00,51.5,51.63,51.5,51.63,68200.0,43.1745,43.2835,43.1745,43.2835,68200.0
2011-08-02 14:10:00,51.62,51.76,51.62,51.74,33600.0,43.2751,43.3925,43.2751,43.3757,33600.0
2011-08-02 14:20:00,51.76,51.77,51.61,51.63,22400.0,43.3925,43.4009,43.2667,43.2835,22400.0
2011-08-02 14:30:00,51.63,51.7,51.55,51.64,29200.0,43.2835,43.3422,43.2164,43.2919,29200.0
2011-08-02 14:40:00,51.64,51.71,51.55,51.71,39200.0,43.2919,43.3506,43.2164,43.3506,39200.0
2011-08-02 14:50:00,51.71,51.8,51.68,51.74,89000.0,43.3506,43.426,43.3254,43.3757,89000.0
2011-08-02 15:00:00,51.75,51.9,51.74,51.87,40000.0,43.3841,43.5098,43.3757,43.4847,40000.0
2011-08-02 15:10:00,51.86,51.88,51.66,51.69,81200.0,43.4763,43.4931,43.3086,43.3338,81200.0
2011-08-02 15:20:00,51.69,51.71,51.47,51.52,60400.0,43.3338,43.3506,43.1494,43.1913,60400.0
2011-08-02 15:30:00,51.53,51.56,51.42,51.43,92200.0,43.1997,43.2248,43.1074,43.1158,92200.0
2011-08-02 15:40:00,51.42,51.43,51.1,51.12,257600.0,43.1074,43.1158,42.8392,42.8559,257600.0
2011-08-02 15:50:00,51.1,51.1,50.83,50.89,382400.0,42.8392,42.8392,42.6128,42.6631,382400.0
2011-08-03 09:30:00,51.01,51.07,50.22,50.22,110800.0,42.7637,42.814,42.1014,42.1014,110800.0
2011-08-03 09:40:00,50.23,50.52,50.15,50.48,91000.0,42.1098,42.3529,42.0427,42.3194,91000.0
2011-08-03 09:50:00,50.49,51.1,50.49,51.01,87600.0,42.3278,42.8392,42.3278,42.7637,87600.0
2011-08-03 10:00:00,50.99,51.1,50.75,50.92,68600.0,42.7469,42.8392,42.5457,42.6883,68600.0
2011-08-03 10:10:00,50.95,51.03,50.75,50.83,61800.0,42.7134,42.7805,42.5457,42.6128,61800.0
2011-08-03 10:20:00,50.81,50.82,50.5,50.55,59000.0,42.596,42.6044,42.3362,42.3781,59000.0
2011-08-03 10:30:00,50.55,50.59,49.8,49.93,141200.0,42.3781,42.4116,41.7493,41.8583,141200.0
2011-08-03 10:40:00,49.93,49.94,49.65,49.83,203400.0,41.8583,41.8667,41.6236,41.7745,203400.0
2011-08-03 10:50:00,49.85,50.16,49.77,50.06,108600.0,41.7912,42.0511,41.7242,41.9673,108600.0
2011-08-03 11:00:00,50.11,50.27,50.01,50.03,99000.0,42.0092,42.1433,41.9254,41.9421,99000.0
2011-08-03 11:10:00,50.02,50.55,49.93,50.46,142200.0,41.9338,42.3781,41.8583,42.3026,142200.0
2011-08-03 11:20:00,50.47,50.51,50.15,50.18,54400.0,42.311,42.3445,42.0427,42.0679,54400.0
2011-08-03 11:30:00,50.2,50.4,50.15,50.32,74200.0,42.0847,42.2523,42.0427,42.1853,74200.0
2011-08-03 11:40:00,50.33,50.33,50.08,50.15,45000.0,42.1936,42.1936,41.9841,42.0427,45000.0
2011-08-03 11:50:00,50.15,50.27,50.07,50.14,65200.0,42.0427,42.1433,41.9757,42.0344,65200.0
2011-08-03 12:00:00,50.13,50.18,49.95,50.05,67600.0,42.026,42.0679,41.8751,41.9589,67600.0
2011-08-03 12:10:00,50.05,50.07,49.89,49.92,47000.0,41.9589,41.9757,41.8248,41.8499,47000.0
2011-08-03 12:20:00,49.91,49.93,49.76,49.92,46000.0,41.8415,41.8583,41.7158,41.8499,46000.0
2011-08-03 12:30:00,49.92,50.14,49.85,50.07,83000.0,41.8499,42.0344,41.7912,41.9757,83000.0
2011-08-03 12:40:00,50.1,50.24,50.08,50.2,38800.0,42.0008,42.1182,41.9841,42.0847,38800.0
2011-08-03 12:50:00,50.24,50.29,50.08,50.09,74200.0,42.1182,42.1601,41.9841,41.9924,74200.0
2011-08-03 13:00:00,50.12,50.15,50.0,50.02,70000.0,42.0176,42.0427,41.917,41.9338,70000.0
2011-08-03 13:10:00,50.01,50.13,49.97,50.08,80800.0,41.9254,42.026,41.8918,41.9841,80800.0
2011-08-03 13:20:00,50.08,50.15,50.03,50.15,65400.0,41.9841,42.0427,41.9421,42.0427,65400.0
2011-08-03 13:30:00,50.16,50.52,50.13,50.5,68600.0,42.0511,42.3529,42.026,42.3362,68600.0
2011-08-03 13:40:00,50.51,50.74,50.43,50.49,83200.0,42.3445,42.5374,42.2775,42.3278,83200.0
2011-08-03 13:50:00,50.49,50.5,50.35,50.42,62400.0,42.3278,42.3362,42.2104,42.2691,62400.0
2011-08-03 14:00:00,50.43,50.52,50.3,50.3,114200.0,42.2775,42.3529,42.1685,42.1685,114200.0
2011-08-03 14:10:00,50.32,50.38,50.21,50.21,85000.0,42.1853,42.2356,42.093,42.093,85000.0
2011-08-03 14:20:00,50.21,50.31,50.09,50.13,70800.0,42.093,42.1769,41.9924,42.026,70800.0
2011-08-03 14:30:00,50.14,50.24,50.12,50.18,71800.0,42.0344,42.1182,42.0176,42.0679,71800.0
2011-08-03 14:40:00,50.2,50.3,50.17,50.3,89200.0,42.0847,42.1685,42.0595,42.1685,89200.0
2011-08-03 14:50:00,50.32,50.39,50.26,50.33,105200.0,42.1853,42.2439,42.135,42.1936,105200.0
2011-08-03 15:00:00,50.33,50.41,50.21,50.26,158000.0,42.1936,42.2607,42.093,42.135,158000.0
2011-08-03 15:10:00,50.26,50.4,50.24,50.38,197200.0,42.135,42.2523,42.1182,42.2356,197200.0
2011-08-03 15:20:00,50.37,50.46,50.27,50.3,193200.0,42.2272,42.3026,42.1433,42.1685,193200.0
2011-08-03 15:30:00,50.29,50.37,50.28,50.37,168200.0,42.1601,42.2272,42.1517,42.2272,168200.0
2011-08-03 15:40:00,50.37,50.48,50.29,50.34,196200.0,42.2272,42.3194,42.1601,42.202,196200.0
2011-08-03 15:50:00,50.33,50.41,50.24,50.36,353800.0,42.1936,42.2607,42.1182,42.2188,353800.0
2011-08-04 09:30:00,49.76,49.88,49.57,49.88,49400.0,41.7158,41.8164,41.5565,41.8164,49400.0
2011-08-04 09:40:00,49.88,50.03,49.49,49.51,125000.0,41.8164,41.9421,41.4894,41.5062,125000.0
2011-08-04 09:50:00,49.51,49.69,49.46,49.65,128800.0,41.5062,41.6571,41.4643,41.6236,128800.0
2011-08-04 10:00:00,49.66,49.74,49.6,49.72,77200.0,41.632,41.699,41.5817,41.6823,77200.0
2011-08-04 10:10:00,49.71,49.71,49.45,49.45,72200.0,41.6739,41.6739,41.4559,41.4559,72200.0
2011-08-04 10:20:00,49.45,49.67,49.44,49.59,100200.0,41.4559,41.6403,41.4475,41.5733,100200.0
2011-08-04 10:30:00,49.56,49.62,49.39,49.44,133000.0,41.5481,41.5984,41.4056,41.4475,133000.0
2011-08-04 10:40:00,49.44,49.44,48.85,49.02,167600.0,41.4475,41.4475,40.9529,41.0954,167600.0
2011-08-04 10:50:00,49.0,49.01,48.49,48.5,167200.0,41.0787,41.087,40.6511,40.6595,167200.0
2011-08-04 11:00:00,48.49,49.01,48.39,48.93,100800.0,40.6511,41.087,40.5673,41.02,100800.0
2011-08-04 11:10:00,48.93,49.1,48.83,49.04,80600.0,41.02,41.1625,40.9361,41.1122,80600.0
2011-08-04 11:20:00,49.04,49.15,48.56,48.59,104200.0,41.1122,41.2044,40.7098,40.7349,104200.0
2011-08-04 11:30:00,48.6,48.78,48.57,48.68,86600.0,40.7433,40.8942,40.7182,40.8104,86600.0
2011-08-04 11:40:00,48.69,48.69,48.06,48.23,132600.0,40.8188,40.8188,40.2906,40.4331,132600.0
2011-08-04 11:50:00,48.23,48.55,48.21,48.54,112400.0,40.4331,40.7014,40.4164,40.693,112400.0
2011-08-04 12:00:00,48.56,48.72,48.53,48.72,66000.0,40.7098,40.8439,40.6846,40.8439,66000.0
2011-08-04 12:10:00,48.71,48.9,48.68,48.85,61800.0,40.8355,40.9948,40.8104,40.9529,61800.0
2011-08-04 12:20:00,48.83,48.95,48.81,48.86,85000.0,40.9361,41.0367,40.9194,40.9613,85000.0
2011-08-04 12:30:00,48.88,49.06,48.88,49.05,66600.0,40.9781,41.129,40.9781,41.1206,66600.0
2011-08-04 12:40:00,49.04,49.16,49.02,49.13,53800.0,41.1122,41.2128,41.0954,41.1876,53800.0
2011-08-04 12:50:00,49.13,49.13,48.94,48.94,60000.0,41.1876,41.1876,41.0284,41.0284,60000.0
2011-08-04 13:00:00,48.96,49.1,48.96,49.05,53200.0,41.0451,41.1625,41.0451,41.1206,53200.0
2011-08-04 13:10:00,49.05,49.05,48.78,48.78,35000.0,41.1206,41.1206,40.8942,40.8942,35000.0
2011-08-04 13:20:00,48.79,49.02,48.79,49.02,35800.0,40.9026,41.0954,40.9026,41.0954,35800.0
2011-08-04 13:30:00,49.02,49.02,48.82,48.88,43400.0,41.0954,41.0954,40.9277,40.9781,43400.0
2011-08-04 13:40:00,48.88,48.92,48.49,48.57,67200.0,40.9781,41.0116,40.6511,40.7182,67200.0
2011-08-04 13:50:00,48.55,48.73,48.53,48.62,62200.0,40.7014,40.8523,40.6846,40.7601,62200.0
2011-08-04 14:00:00,48.63,48.66,48.32,48.37,129200.0,40.7685,40.7936,40.5086,40.5505,129200.0
2011-08-04 14:10:00,48.38,48.39,48.2,48.22,121800.0,40.5589,40.5673,40.408,40.4247,121800.0
2011-08-04 14:20:00,48.23,48.38,48.06,48.08,123200.0,40.4331,40.5589,40.2906,40.3074,123200.0
2011-08-04 14:30:00,48.06,48.21,47.98,48.13,194400.0,40.2906,40.4164,40.2235,40.3493,194400.0
2011-08-04 14:40:00,48.13,48.22,48.03,48.08,142400.0,40.3493,40.4247,40.2655,40.3074,142400.0
2011-08-04 14:50:00,48.07,48.1,47.98,48.08,72800.0,40.299,40.3241,40.2235,40.3074,72800.0
2011-08-04 15:00:00,48.08,48.26,47.97,48.19,157400.0,40.3074,40.4583,40.2152,40.3996,157400.0
2011-08-04 15:10:00,48.2,48.27,47.99,48.08,128800.0,40.408,40.4667,40.2319,40.3074,128800.0
2011-08-04 15:20:00,48.04,48.16,47.92,47.92,125000.0,40.2738,40.3744,40.1732,40.1732,125000.0
2011-08-04 15:30:00,47.95,48.06,47.85,48.05,202600.0,40.1984,40.2906,40.1146,40.2822,202600.0
2011-08-04 15:40:00,48.04,48.05,47.68,47.8,207600.0,40.2738,40.2822,39.972,40.0726,207600.0
2011-08-04 15:50:00,47.79,47.8,47.46,47.48,461200.0,40.0643,40.0726,39.7876,39.8044,461200.0
2011-08-05 09:30:00,48.24,48.29,47.63,47.88,72600.0,40.4415,40.4834,39.9301,40.1397,72600.0
2011-08-05 09:40:00,47.84,47.88,47.56,47.67,89000.0,40.1062,40.1397,39.8714,39.9637,89000.0
2011-08-05 09:50:00,47.67,47.73,46.63,46.88,231400.0,39.9637,40.014,39.0918,39.3014,231400.0
2011-08-05 10:00:00,46.85,47.28,46.58,47.24,191000.0,39.2762,39.6367,39.0499,39.6032,191000.0
2011-08-05 10:10:00,47.24,47.37,47.01,47.23,117800.0,39.6032,39.7122,39.4104,39.5948,117800.0
2011-08-05 10:20:00,47.29,47.62,47.27,47.46,113600.0,39.6451,39.9217,39.6283,39.7876,113600.0
2011-08-05 10:30:00,47.45,47.53,47.3,47.51,78800.0,39.7792,39.8463,39.6535,39.8295,78800.0
2011-08-05 10:40:00,47.49,47.49,47.17,47.27,76800.0,39.8128,39.8128,39.5445,39.6283,76800.0
2011-08-05 10:50:00,47.31,47.45,47.2,47.44,48600.0,39.6619,39.7792,39.5696,39.7708,48600.0
2011-08-05 11:00:00,47.45,47.48,47.17,47.31,60000.0,39.7792,39.8044,39.5445,39.6619,60000.0
2011-08-05 11:10:00,47.29,47.34,46.93,46.96,59600.0,39.6451,39.687,39.3433,39.3684,59600.0
2011-08-05 11:20:00,46.96,47.34,46.77,47.06,116600.0,39.3684,39.687,39.2092,39.4523,116600.0
2011-08-05 11:30:00,47.05,47.19,46.94,47.01,103400.0,39.4439,39.5613,39.3517,39.4104,103400.0
2011-08-05 11:40:00,46.97,47.08,46.64,46.68,84800.0,39.3768,39.469,39.1002,39.1337,84800.0
2011-08-05 11:50:00,46.7,46.85,46.32,46.49,103600.0,39.1505,39.2762,38.8319,38.9744,103600.0
2011-08-05 12:00:00,46.52,46.68,46.33,46.51,100600.0,38.9996,39.1337,38.8403,38.9912,100600.0
2011-08-05 12:10:00,46.49,47.34,46.47,46.92,147400.0,38.9744,39.687,38.9577,39.3349,147400.0
2011-08-05 12:20:00,46.92,47.27,46.84,47.02,71200.0,39.3349,39.6283,39.2678,39.4187,71200.0
2011-08-05 12:30:00,47.05,47.66,47.02,47.58,69200.0,39.4439,39.9553,39.4187,39.8882,69200.0
2011-08-05 12:40:00,47.65,48.2,47.48,48.02,128600.0,39.9469,40.408,39.8044,40.2571,128600.0
2011-08-05 12:50:00,48.1,48.27,47.79,47.9,135800.0,40.3241,40.4667,40.0643,40.1565,135800.0
2011-08-05 13:00:00,47.9,47.97,47.54,47.82,109400.0,40.1565,40.2152,39.8547,40.0894,109400.0
2011-08-05 13:10:00,47.82,47.95,47.77,47.9,51000.0,40.0894,40.1984,40.0475,40.1565,51000.0
2011-08-05 13:20:00,47.93,48.07,47.88,48.01,56200.0,40.1816,40.299,40.1397,40.2487,56200.0
2011-08-05 13:30:00,48.03,48.09,47.85,47.94,75600.0,40.2655,40.3158,40.1146,40.19,75600.0
2011-08-05 13:40:00,47.92,47.98,47.65,47.9,108800.0,40.1732,40.2235,39.9469,40.1565,108800.0
2011-08-05 13:50:00,47.88,48.05,47.82,47.97,117600.0,40.1397,40.2822,40.0894,40.2152,117600.0
2011-08-05 14:00:00,47.97,48.04,47.74,47.76,50600.0,40.2152,40.2738,40.0223,40.0391,50600.0
2011-08-05 14:10:00,47.78,47.88,47.67,47.87,57600.0,40.0559,40.1397,39.9637,40.1313,57600.0
2011-08-05 14:20:00,47.88,48.03,47.83,47.85,71000.0,40.1397,40.2655,40.0978,40.1146,71000.0
2011-08-05 14:30:00,47.83,48.0,47.79,47.99,58400.0,40.0978,40.2403,40.0643,40.2319,58400.0
2011-08-05 14:40:00,47.99,47.99,47.73,47.74,67000.0,40.2319,40.2319,40.014,40.0223,67000.0
2011-08-05 14:50:00,47.72,47.79,47.58,47.76,136400.0,40.0056,40.0643,39.8882,40.0391,136400.0
2011-08-05 15:00:00,47.77,47.9,47.21,47.32,157400.0,40.0475,40.1565,39.578,39.6702,157400.0
2011-08-05 15:10:00,47.34,47.63,47.24,47.54,137800.0,39.687,39.9301,39.6032,39.8547,137800.0
2011-08-05 15:20:00,47.52,47.79,47.44,47.44,131000.0,39.8379,40.0643,39.7708,39.7708,131000.0
2011-08-05 15:30:00,47.44,47.84,47.44,47.81,163000.0,39.7708,40.1062,39.7708,40.081,163000.0
2011-08-05 15:40:00,47.81,47.96,47.67,47.78,214400.0,40.081,40.2068,39.9637,40.0559,214400.0
2011-08-05 15:50:00,47.78,47.91,47.7,47.74,241000.0,40.0559,40.1649,39.9888,40.0223,241000.0
2011-08-08 09:30:00,46.45,46.98,46.23,46.91,107400.0,38.9409,39.3852,38.7564,39.3265,107400.0
2011-08-08 09:40:00,46.91,46.91,46.67,46.68,78400.0,39.3265,39.3265,39.1253,39.1337,78400.0
2011-08-08 09:50:00,46.67,46.8,46.37,46.76,91600.0,39.1253,39.2343,38.8738,39.2008,91600.0
2011-08-08 10:00:00,46.75,46.84,46.45,46.47,102200.0,39.1924,39.2678,38.9409,38.9577,102200.0
2011-08-08 10:10:00,46.47,46.55,46.0,46.2,64400.0,38.9577,39.0247,38.5636,38.7313,64400.0
2011-08-08 10:20:00,46.2,46.2,45.69,45.83,114800.0,38.7313,38.7313,38.3037,38.4211,114800.0
2011-08-08 10:30:00,45.84,45.97,45.59,45.85,137400.0,38.4295,38.5385,38.2199,38.4379,137400.0
2011-08-08 10:40:00,45.87,46.07,45.74,46.05,160600.0,38.4546,38.6223,38.3457,38.6055,160600.0
2011-08-08 10:50:00,46.1,46.1,45.71,45.73,85000.0,38.6475,38.6475,38.3205,38.3373,85000.0
2011-08-08 11:00:00,45.73,46.34,45.63,46.33,99600.0,38.3373,38.8487,38.2534,38.8403,99600.0
2011-08-08 11:10:00,46.34,46.51,46.18,46.35,91600.0,38.8487,38.9912,38.7145,38.8571,91600.0
2011-08-08 11:20:00,46.35,46.35,46.12,46.23,69000.0,38.8571,38.8571,38.6642,38.7564,69000.0
2011-08-08 11:30:00,46.22,46.26,46.02,46.17,73600.0,38.7481,38.7816,38.5804,38.7061,73600.0
2011-08-08 11:40:00,46.18,46.34,45.99,46.12,104600.0,38.7145,38.8487,38.5552,38.6642,104600.0
2011-08-08 11:50:00,46.17,46.19,46.03,46.1,70800.0,38.7061,38.7229,38.5888,38.6475,70800.0
2011-08-08 12:00:00,46.09,46.12,45.65,45.8,43200.0,38.6391,38.6642,38.2702,38.396,43200.0
2011-08-08 12:10:00,45.8,45.87,45.62,45.63,44800.0,38.396,38.4546,38.2451,38.2534,44800.0
2011-08-08 12:20:00,45.61,45.71,45.48,45.52,59600.0,38.2367,38.3205,38.1277,38.1612,59600.0
2011-08-08 12:30:00,45.52,45.67,45.49,45.6,38200.0,38.1612,38.287,38.1361,38.2283,38200.0
2011-08-08 12:40:00,45.59,45.79,45.52,45.62,172400.0,38.2199,38.3876,38.1612,38.2451,172400.0
2011-08-08 12:50:00,45.62,45.7,45.4,45.43,48000.0,38.2451,38.3121,38.0606,38.0858,48000.0
2011-08-08 13:00:00,45.45,45.49,45.31,45.34,78800.0,38.1025,38.1361,37.9852,38.0103,78800.0
2011-08-08 13:10:00,45.35,45.42,45.09,45.24,83800.0,38.0187,38.0774,37.8007,37.9265,83800.0
2011-08-08 13:20:00,45.22,45.35,45.21,45.27,67800.0,37.9097,38.0187,37.9013,37.9516,67800.0
2011-08-08 13:30:00,45.27,45.29,44.93,44.94,113800.0,37.9516,37.9684,37.6666,37.675,113800.0
2011-08-08 13:40:00,44.95,45.1,44.64,44.71,113200.0,37.6834,37.8091,37.4235,37.4822,113200.0
2011-08-08 13:50:00,44.74,44.92,44.6,44.61,183600.0,37.5073,37.6582,37.39,37.3983,183600.0
2011-08-08 14:00:00,44.63,44.97,44.57,44.74,136600.0,37.4151,37.7001,37.3648,37.5073,136600.0
2011-08-08 14:10:00,44.77,44.92,44.38,44.58,111400.0,37.5325,37.6582,37.2055,37.3732,111400.0
2011-08-08 14:20:00,44.57,44.67,44.04,44.34,219400.0,37.3648,37.4486,36.9205,37.172,219400.0
2011-08-08 14:30:00,44.35,44.57,44.26,44.47,176800.0,37.1804,37.3648,37.1049,37.281,176800.0
2011-08-08 14:40:00,44.49,44.68,44.35,44.49,85800.0,37.2977,37.457,37.1804,37.2977,85800.0
2011-08-08 14:50:00,44.54,44.63,44.38,44.47,104000.0,37.3397,37.4151,37.2055,37.281,104000.0
2011-08-08 15:00:00,44.46,45.02,44.4,45.0,90000.0,37.2726,37.7421,37.2223,37.7253,90000.0
2011-08-08 15:10:00,45.0,45.52,44.76,45.26,131200.0,37.7253,38.1612,37.5241,37.9433,131200.0
2011-08-08 15:20:00,45.26,45.27,44.62,44.7,154800.0,37.9433,37.9516,37.4067,37.4738,154800.0
2011-08-08 15:30:00,44.68,44.77,44.24,44.39,260400.0,37.457,37.5325,37.0882,37.2139,260400.0
2011-08-08 15:40:00,44.42,44.58,43.54,43.88,324000.0,37.2391,37.3732,36.5013,36.7864,324000.0
2011-08-08 15:50:00,43.85,44.12,43.72,43.77,416000.0,36.7612,36.9876,36.6522,36.6941,416000.0
2011-08-09 09:30:00,44.21,44.45,43.38,43.42,172600.0,37.063,37.2642,36.3672,36.4007,172600.0
2011-08-09 09:40:00,43.42,43.48,42.83,43.03,201600.0,36.4007,36.451,35.9061,36.0738,201600.0
2011-08-09 09:50:00,43.08,43.37,43.02,43.32,352000.0,36.1157,36.3588,36.0654,36.3169,352000.0
2011-08-09 10:00:00,43.3,43.93,43.28,43.91,215800.0,36.3001,36.8283,36.2833,36.8115,215800.0
2011-08-09 10:10:00,43.9,44.49,43.9,44.14,212000.0,36.8031,37.2977,36.8031,37.0043,212000.0
2011-08-09 10:20:00,44.16,44.16,44.0,44.1,104800.0,37.0211,37.0211,36.887,36.9708,104800.0
2011-08-09 10:30:00,44.1,44.32,44.06,44.06,170000.0,36.9708,37.1552,36.9373,36.9373,170000.0
2011-08-09 10:40:00,44.04,44.22,43.94,44.15,114400.0,36.9205,37.0714,36.8367,37.0127,114400.0
2011-08-09 10:50:00,44.16,44.24,44.05,44.07,92600.0,37.0211,37.0882,36.9289,36.9456,92600.0
2011-08-09 11:00:00,44.06,44.14,43.91,44.02,130400.0,36.9373,37.0043,36.8115,36.9037,130400.0
2011-08-09 11:10:00,44.01,44.14,43.8,44.1,67600.0,36.8953,37.0043,36.7193,36.9708,67600.0
2011-08-09 11:20:00,44.14,44.47,44.14,44.44,66600.0,37.0043,37.281,37.0043,37.2558,66600.0
2011-08-09 11:30:00,44.46,44.47,44.25,44.38,146400.0,37.2726,37.281,37.0965,37.2055,146400.0
2011-08-09 11:40:00,44.36,44.5,44.34,44.37,93000.0,37.1888,37.3061,37.172,37.1971,93000.0
2011-08-09 11:50:00,44.35,44.79,44.35,44.66,69400.0,37.1804,37.5492,37.1804,37.4403,69400.0
2011-08-09 12:00:00,44.66,44.8,44.57,44.71,55200.0,37.4403,37.5576,37.3648,37.4822,55200.0
2011-08-09 12:10:00,44.7,44.71,44.52,44.63,56600.0,37.4738,37.4822,37.3229,37.4151,56600.0
2011-08-09 12:20:00,44.62,44.67,44.54,44.57,78400.0,37.4067,37.4486,37.3397,37.3648,78400.0
2011-08-09 12:30:00,44.57,44.58,44.52,44.55,93200.0,37.3648,37.3732,37.3229,37.348,93200.0
2011-08-09 12:40:00,44.55,44.58,44.41,44.41,54400.0,37.348,37.3732,37.2307,37.2307,54400.0
2011-08-09 12:50:00,44.4,44.44,44.05,44.06,128800.0,37.2223,37.2558,36.9289,36.9373,128800.0
2011-08-09 13:00:00,44.06,44.31,43.98,44.29,76200.0,36.9373,37.1468,36.8702,37.1301,76200.0
2011-08-09 13:10:00,44.3,44.35,44.24,44.24,71600.0,37.1385,37.1804,37.0882,37.0882,71600.0
2011-08-09 13:20:00,44.27,44.38,44.24,44.32,268400.0,37.1133,37.2055,37.0882,37.1552,268400.0
2011-08-09 13:30:00,44.31,44.45,44.3,44.39,178000.0,37.1468,37.2642,37.1385,37.2139,178000.0
2011-08-09 13:40:00,44.38,44.51,44.33,44.47,117800.0,37.2055,37.3145,37.1636,37.281,117800.0
2011-08-09 13:50:00,44.47,44.53,44.15,44.49,110200.0,37.281,37.3313,37.0127,37.2977,110200.0
2011-08-09 14:00:00,44.49,44.62,44.36,44.44,170200.0,37.2977,37.4067,37.1888,37.2558,170200.0
2011-08-09 14:10:00,44.46,44.58,44.0,44.01,154800.0,37.2726,37.3732,36.887,36.8953,154800.0
2011-08-09 14:20:00,44.01,44.1,43.44,43.83,258000.0,36.8953,36.9708,36.4175,36.7444,258000.0
2011-08-09 14:30:00,43.8,43.88,43.58,43.63,295600.0,36.7193,36.7864,36.5348,36.5768,295600.0
2011-08-09 14:40:00,43.66,43.68,42.87,43.15,251400.0,36.6019,36.6187,35.9396,36.1744,251400.0
2011-08-09 14:50:00,43.17,43.8,43.16,43.23,307400.0,36.1911,36.7193,36.1827,36.2414,307400.0
2011-08-09 15:00:00,43.23,43.49,42.95,42.97,459800.0,36.2414,36.4594,36.0067,36.0235,459800.0
2011-08-09 15:10:00,42.97,44.05,42.97,43.88,412800.0,36.0235,36.9289,36.0235,36.7864,412800.0
2011-08-09 15:20:00,43.88,44.29,43.77,44.16,212800.0,36.7864,37.1301,36.6941,37.0211,212800.0
2011-08-09 15:30:00,44.15,44.41,44.04,44.4,273000.0,37.0127,37.2307,36.9205,37.2223,273000.0
2011-08-09 15:40:00,44.4,45.1,44.34,45.0,380800.0,37.2223,37.8091,37.172,37.7253,380800.0
2011-08-09 15:50:00,44.99,45.52,44.92,45.49,674600.0,37.7169,38.1612,37.6582,38.1361,674600.0
2011-08-10 09:30:00,44.66,46.31,43.96,46.25,230400.0,37.4403,38.8235,36.8534,38.7732,230400.0
2011-08-10 09:40:00,46.3,46.74,45.92,46.56,218600.0,38.8151,39.184,38.4966,39.0331,218600.0
2011-08-10 09:50:00,46.51,46.83,46.41,46.75,195800.0,38.9912,39.2595,38.9074,39.1924,195800.0
2011-08-10 10:00:00,46.75,46.84,46.32,46.32,119400.0,39.1924,39.2678,38.8319,38.8319,119400.0
2011-08-10 10:10:00,46.29,46.29,45.69,46.18,173800.0,38.8068,38.8068,38.3037,38.7145,173800.0
2011-08-10 10:20:00,46.2,46.33,45.86,46.26,254200.0,38.7313,38.8403,38.4463,38.7816,254200.0
2011-08-10 10:30:00,46.26,46.83,46.06,46.32,152200.0,38.7816,39.2595,38.6139,38.8319,152200.0
2011-08-10 10:40:00,46.38,46.58,46.07,46.17,94000.0,38.8822,39.0499,38.6223,38.7061,94000.0
2011-08-10 10:50:00,46.18,46.35,45.73,46.17,376600.0,38.7145,38.8571,38.3373,38.7061,376600.0
2011-08-10 11:00:00,46.17,46.19,45.73,45.9,221400.0,38.7061,38.7229,38.3373,38.4798,221400.0
2011-08-10 11:10:00,45.91,46.2,45.85,45.99,161400.0,38.4882,38.7313,38.4379,38.5552,161400.0
2011-08-10 11:20:00,45.99,46.07,45.73,45.78,158000.0,38.5552,38.6223,38.3373,38.3792,158000.0
2011-08-10 11:30:00,45.82,46.12,45.78,46.0,136000.0,38.4127,38.6642,38.3792,38.5636,136000.0
2011-08-10 11:40:00,45.99,46.2,45.88,45.97,116600.0,38.5552,38.7313,38.463,38.5385,116600.0
2011-08-10 11:50:00,45.97,46.24,45.95,45.99,132600.0,38.5385,38.7648,38.5217,38.5552,132600.0
2011-08-10 12:00:00,45.98,46.24,45.86,46.02,69800.0,38.5469,38.7648,38.4463,38.5804,69800.0
2011-08-10 12:10:00,45.99,46.18,45.94,46.14,49400.0,38.5552,38.7145,38.5133,38.681,49400.0
2011-08-10 12:20:00,46.17,46.17,45.73,45.74,48600.0,38.7061,38.7061,38.3373,38.3457,48600.0
2011-08-10 12:30:00,45.73,45.96,45.48,45.53,95400.0,38.3373,38.5301,38.1277,38.1696,95400.0
2011-08-10 12:40:00,45.54,45.85,45.41,45.77,76000.0,38.178,38.4379,38.069,38.3708,76000.0
2011-08-10 12:50:00,45.78,46.04,45.77,45.99,37000.0,38.3792,38.5972,38.3708,38.5552,37000.0
2011-08-10 13:00:00,45.97,46.12,45.9,46.07,69400.0,38.5385,38.6642,38.4798,38.6223,69400.0
2011-08-10 13:10:00,46.05,46.21,45.77,45.79,50000.0,38.6055,38.7397,38.3708,38.3876,50000.0
2011-08-10 13:20:00,45.78,46.08,45.61,46.03,80800.0,38.3792,38.6307,38.2367,38.5888,80800.0
2011-08-10 13:30:00,45.98,46.12,45.83,46.02,139000.0,38.5469,38.6642,38.4211,38.5804,139000.0
2011-08-10 13:40:00,46.04,46.43,45.96,46.24,73800.0,38.5972,38.9241,38.5301,38.7648,73800.0
2011-08-10 13:50:00,46.24,46.46,46.15,46.4,58600.0,38.7648,38.9493,38.6894,38.899,58600.0
2011-08-10 14:00:00,46.4,46.7,46.27,46.65,126000.0,38.899,39.1505,38.79,39.1086,126000.0
2011-08-10 14:10:00,46.63,46.97,46.47,46.72,133200.0,39.0918,39.3768,38.9577,39.1672,133200.0
2011-08-10 14:20:00,46.66,46.84,46.58,46.61,87800.0,39.1169,39.2678,39.0499,39.075,87800.0
2011-08-10 14:30:00,46.6,46.66,46.26,46.32,101600.0,39.0666,39.1169,38.7816,38.8319,101600.0
2011-08-10 14:40:00,46.32,46.7,46.32,46.57,125000.0,38.8319,39.1505,38.8319,39.0415,125000.0
2011-08-10 14:50:00,46.57,46.57,46.24,46.35,128600.0,39.0415,39.0415,38.7648,38.8571,128600.0
2011-08-10 15:00:00,46.33,46.48,46.04,46.04,130800.0,38.8403,38.966,38.5972,38.5972,130800.0
2011-08-10 15:10:00,46.04,46.26,45.97,46.06,159600.0,38.5972,38.7816,38.5385,38.6139,159600.0
2011-08-10 15:20:00,46.07,46.38,46.02,46.1,173200.0,38.6223,38.8822,38.5804,38.6475,173200.0
2011-08-10 15:30:00,46.1,46.23,45.9,46.19,226000.0,38.6475,38.7564,38.4798,38.7229,226000.0
2011-08-10 15:40:00,46.18,46.36,45.95,46.07,255800.0,38.7145,38.8654,38.5217,38.6223,255800.0
2011-08-10 15:50:00,46.1,46.1,45.61,45.65,340400.0,38.6475,38.6475,38.2367,38.2702,340400.0
2011-08-11 09:30:00,45.87,46.66,45.75,46.36,184600.0,38.4546,39.1169,38.354,38.8654,184600.0
2011-08-11 09:40:00,46.38,46.67,46.12,46.13,132000.0,38.8822,39.1253,38.6642,38.6726,132000.0
2011-08-11 09:50:00,46.13,46.41,45.92,46.28,104000.0,38.6726,38.9074,38.4966,38.7984,104000.0
2011-08-11 10:00:00,46.27,46.35,46.02,46.17,122200.0,38.79,38.8571,38.5804,38.7061,122200.0
2011-08-11 10:10:00,46.16,46.6,46.03,46.49,111600.0,38.6978,39.0666,38.5888,38.9744,111600.0
2011-08-11 10:20:00,46.52,46.82,46.47,46.67,162400.0,38.9996,39.2511,38.9577,39.1253,162400.0
2011-08-11 10:30:00,46.69,47.07,46.66,47.02,181400.0,39.1421,39.4607,39.1169,39.4187,181400.0
2011-08-11 10:40:00,47.05,47.49,46.8,47.47,211600.0,39.4439,39.8128,39.2343,39.796,211600.0
2011-08-11 10:50:00,47.45,47.58,47.19,47.2,88800.0,39.7792,39.8882,39.5613,39.5696,88800.0
2011-08-11 11:00:00,47.22,47.35,47.05,47.13,65400.0,39.5864,39.6954,39.4439,39.511,65400.0
2011-08-11 11:10:00,47.18,47.24,47.05,47.24,127000.0,39.5529,39.6032,39.4439,39.6032,127000.0
2011-08-11 11:20:00,47.23,47.26,46.89,47.12,135000.0,39.5948,39.6199,39.3098,39.5026,135000.0
2011-08-11 11:30:00,47.12,47.17,46.8,46.88,74000.0,39.5026,39.5445,39.2343,39.3014,74000.0
2011-08-11 11:40:00,46.87,47.15,46.87,47.09,135200.0,39.293,39.5277,39.293,39.4774,135200.0
2011-08-11 11:50:00,47.08,47.38,47.06,47.35,67600.0,39.469,39.7205,39.4523,39.6954,67600.0
2011-08-11 12:00:00,47.35,47.54,47.16,47.39,123600.0,39.6954,39.8547,39.5361,39.7289,123600.0
2011-08-11 12:10:00,47.4,47.69,47.33,47.59,107600.0,39.7373,39.9804,39.6786,39.8966,107600.0
2011-08-11 12:20:00,47.61,47.69,47.43,47.46,77400.0,39.9134,39.9804,39.7625,39.7876,77400.0
2011-08-11 12:30:00,47.46,47.73,47.44,47.67,60400.0,39.7876,40.014,39.7708,39.9637,60400.0
2011-08-11 12:40:00,47.71,48.18,47.7,47.98,95600.0,39.9972,40.3912,39.9888,40.2235,95600.0
2011-08-11 12:50:00,47.97,48.42,47.97,48.33,110200.0,40.2152,40.5924,40.2152,40.517,110200.0
2011-08-11 13:00:00,48.33,48.33,47.97,48.22,119600.0,40.517,40.517,40.2152,40.4247,119600.0
2011-08-11 13:10:00,48.22,48.42,48.12,48.19,73400.0,40.4247,40.5924,40.3409,40.3996,73400.0
2011-08-11 13:20:00,48.19,48.42,48.01,48.37,59600.0,40.3996,40.5924,40.2487,40.5505,59600.0
2011-08-11 13:30:00,48.37,48.41,48.13,48.2,107000.0,40.5505,40.584,40.3493,40.408,107000.0
2011-08-11 13:40:00,48.18,48.23,47.85,48.05,74000.0,40.3912,40.4331,40.1146,40.2822,74000.0
2011-08-11 13:50:00,48.05,48.13,47.95,48.05,78600.0,40.2822,40.3493,40.1984,40.2822,78600.0
2011-08-11 14:00:00,48.06,48.18,47.91,48.09,96600.0,40.2906,40.3912,40.1649,40.3158,96600.0
2011-08-11 14:10:00,48.1,48.55,48.08,48.45,140000.0,40.3241,40.7014,40.3074,40.6176,140000.0
2011-08-11 14:20:00,48.44,48.67,48.44,48.65,96400.0,40.6092,40.802,40.6092,40.7852,96400.0
2011-08-11 14:30:00,48.65,48.69,48.37,48.49,77000.0,40.7852,40.8188,40.5505,40.6511,77000.0
2011-08-11 14:40:00,48.49,48.58,48.34,48.47,157000.0,40.6511,40.7265,40.5253,40.6343,157000.0
2011-08-11 14:50:00,48.49,48.86,48.46,48.77,115600.0,40.6511,40.9613,40.6259,40.8858,115600.0
2011-08-11 15:00:00,48.76,49.01,48.72,48.76,129000.0,40.8774,41.087,40.8439,40.8774,129000.0
2011-08-11 15:10:00,48.77,49.01,48.74,48.95,163200.0,40.8858,41.087,40.8607,41.0367,163200.0
2011-08-11 15:20:00,48.92,49.13,48.9,49.12,187600.0,41.0116,41.1876,40.9948,41.1793,187600.0
2011-08-11 15:30:00,49.13,49.41,49.07,49.21,213400.0,41.1876,41.4224,41.1373,41.2547,213400.0
2011-08-11 15:40:00,49.23,49.69,49.22,49.49,315800.0,41.2715,41.6571,41.2631,41.4894,315800.0
2011-08-11 15:50:00,49.49,49.56,49.05,49.1,621000.0,41.4894,41.5481,41.1206,41.1625,621000.0
2011-08-12 09:30:00,49.1,51.06,48.76,50.15,335800.0,41.1625,42.8056,40.8774,42.0427,335800.0
2011-08-12 09:40:00,50.18,52.1,50.04,51.93,524800.0,42.0679,43.6775,41.9505,43.535,524800.0
2011-08-12 09:50:00,51.88,51.91,50.05,50.25,324600.0,43.4931,43.5182,41.9589,42.1266,324600.0
2011-08-12 10:00:00,50.2,50.27,49.89,50.02,259600.0,42.0847,42.1433,41.8248,41.9338,259600.0
2011-08-12 10:10:00,50.02,50.54,49.89,50.01,236000.0,41.9338,42.3697,41.8248,41.9254,236000.0
2011-08-12 10:20:00,50.05,50.58,49.96,50.43,174400.0,41.9589,42.4032,41.8835,42.2775,174400.0
2011-08-12 10:30:00,50.38,50.39,49.85,50.08,211800.0,42.2356,42.2439,41.7912,41.9841,211800.0
2011-08-12 10:40:00,50.05,50.07,49.7,49.98,163400.0,41.9589,41.9757,41.6655,41.9002,163400.0
2011-08-12 10:50:00,49.96,50.12,49.79,50.01,141000.0,41.8835,42.0176,41.7409,41.9254,141000.0
2011-08-12 11:00:00,50.02,50.04,49.79,49.92,109600.0,41.9338,41.9505,41.7409,41.8499,109600.0
2011-08-12 11:10:00,49.95,49.96,49.72,49.8,96000.0,41.8751,41.8835,41.6823,41.7493,96000.0
2011-08-12 11:20:00,49.75,50.06,49.56,49.88,153200.0,41.7074,41.9673,41.5481,41.8164,153200.0
2011-08-12 11:30:00,49.87,50.01,49.71,49.97,99200.0,41.808,41.9254,41.6739,41.8918,99200.0
2011-08-12 11:40:00,49.98,50.09,49.89,50.02,144000.0,41.9002,41.9924,41.8248,41.9338,144000.0
2011-08-12 11:50:00,50.04,50.29,50.02,50.22,159800.0,41.9505,42.1601,41.9338,42.1014,159800.0
2011-08-12 12:00:00,50.23,50.44,49.96,49.98,63200.0,42.1098,42.2859,41.8835,41.9002,63200.0
2011-08-12 12:10:00,49.96,50.27,49.94,50.25,61000.0,41.8835,42.1433,41.8667,42.1266,61000.0
2011-08-12 12:20:00,50.24,50.27,49.83,49.93,70400.0,42.1182,42.1433,41.7745,41.8583,70400.0
2011-08-12 12:30:00,49.97,50.03,49.8,49.82,64400.0,41.8918,41.9421,41.7493,41.7661,64400.0
2011-08-12 12:40:00,49.81,50.0,49.7,49.73,49200.0,41.7577,41.917,41.6655,41.6906,49200.0
2011-08-12 12:50:00,49.73,50.04,49.71,49.99,44400.0,41.6906,41.9505,41.6739,41.9086,44400.0
2011-08-12 13:00:00,49.99,50.07,49.87,49.91,55600.0,41.9086,41.9757,41.808,41.8415,55600.0
2011-08-12 13:10:00,49.95,50.09,49.85,50.04,57600.0,41.8751,41.9924,41.7912,41.9505,57600.0
2011-08-12 13:20:00,50.04,50.31,50.01,50.31,66200.0,41.9505,42.1769,41.9254,42.1769,66200.0
2011-08-12 13:30:00,50.29,50.35,50.27,50.29,98400.0,42.1601,42.2104,42.1433,42.1601,98400.0
2011-08-12 13:40:00,50.3,50.51,50.27,50.29,85400.0,42.1685,42.3445,42.1433,42.1601,85400.0
2011-08-12 13:50:00,50.29,50.57,50.21,50.57,67200.0,42.1601,42.3948,42.093,42.3948,67200.0
2011-08-12 14:00:00,50.56,50.57,50.35,50.48,75400.0,42.3865,42.3948,42.2104,42.3194,75400.0
2011-08-12 14:10:00,50.48,50.48,49.97,50.11,116000.0,42.3194,42.3194,41.8918,42.0092,116000.0
2011-08-12 14:20:00,50.11,50.16,49.96,50.09,79600.0,42.0092,42.0511,41.8835,41.9924,79600.0
2011-08-12 14:30:00,50.1,50.26,49.85,49.85,60000.0,42.0008,42.135,41.7912,41.7912,60000.0
2011-08-12 14:40:00,49.9,50.27,49.83,50.08,64600.0,41.8332,42.1433,41.7745,41.9841,64600.0
2011-08-12 14:50:00,50.12,50.34,50.02,50.2,60200.0,42.0176,42.202,41.9338,42.0847,60200.0
2011-08-12 15:00:00,50.19,50.42,50.17,50.24,87000.0,42.0763,42.2691,42.0595,42.1182,87000.0
2011-08-12 15:10:00,50.26,50.33,50.18,50.19,87400.0,42.135,42.1936,42.0679,42.0763,87400.0
2011-08-12 15:20:00,50.19,50.33,50.14,50.17,117200.0,42.0763,42.1936,42.0344,42.0595,117200.0
2011-08-12 15:30:00,50.2,50.22,49.91,50.0,189800.0,42.0847,42.1014,41.8415,41.917,189800.0
2011-08-12 15:40:00,50.0,50.32,50.0,50.3,329400.0,41.917,42.1853,41.917,42.1685,329400.0
2011-08-12 15:50:00,50.27,50.58,50.27,50.44,584000.0,42.1433,42.4032,42.1433,42.2859,584000.0
2011-08-15 09:30:00,47.34,47.34,45.38,46.69,1345000.0,39.687,39.687,38.0439,39.1421,1345000.0
2011-08-15 09:40:00,46.67,46.74,45.77,45.82,685200.0,39.1253,39.184,38.3708,38.4127,685200.0
2011-08-15 09:50:00,45.81,45.82,44.05,45.0,1217200.0,38.4043,38.4127,36.9289,37.7253,1217200.0
2011-08-15 10:00:00,45.0,46.82,44.99,46.69,933600.0,37.7253,39.2511,37.7169,39.1421,933600.0
2011-08-15 10:10:00,46.69,47.99,46.55,47.49,1139800.0,39.1421,40.2319,39.0247,39.8128,1139800.0
2011-08-15 10:20:00,47.48,48.19,46.89,46.99,615400.0,39.8044,40.3996,39.3098,39.3936,615400.0
2011-08-15 10:30:00,46.99,47.42,46.79,46.92,459400.0,39.3936,39.7541,39.2259,39.3349,459400.0
2011-08-15 10:40:00,46.92,46.96,46.6,46.85,260200.0,39.3349,39.3684,39.0666,39.2762,260200.0
2011-08-15 10:50:00,46.85,47.06,46.66,46.94,399000.0,39.2762,39.4523,39.1169,39.3517,399000.0
2011-08-15 11:00:00,46.92,47.15,46.6,46.61,250800.0,39.3349,39.5277,39.0666,39.075,250800.0
2011-08-15 11:10:00,46.61,46.67,46.35,46.45,331600.0,39.075,39.1253,38.8571,38.9409,331600.0
2011-08-15 11:20:00,46.45,46.47,45.96,46.18,270800.0,38.9409,38.9577,38.5301,38.7145,270800.0
2011-08-15 11:30:00,46.2,46.56,46.07,46.44,260600.0,38.7313,39.0331,38.6223,38.9325,260600.0
2011-08-15 11:40:00,46.45,46.62,46.36,46.46,218800.0,38.9409,39.0834,38.8654,38.9493,218800.0
2011-08-15 11:50:00,46.47,46.86,46.41,46.83,158600.0,38.9577,39.2846,38.9074,39.2595,158600.0
2011-08-15 12:00:00,46.81,47.24,46.75,46.87,209600.0,39.2427,39.6032,39.1924,39.293,209600.0
2011-08-15 12:10:00,46.87,47.11,46.85,46.99,89000.0,39.293,39.4942,39.2762,39.3936,89000.0
2011-08-15 12:20:00,47.0,47.07,46.77,46.88,74600.0,39.402,39.4607,39.2092,39.3014,74600.0
2011-08-15 12:30:00,46.89,46.97,46.77,46.8,54200.0,39.3098,39.3768,39.2092,39.2343,54200.0
2011-08-15 12:40:00,46.78,46.92,46.77,46.87,93400.0,39.2175,39.3349,39.2092,39.293,93400.0
2011-08-15 12:50:00,46.84,46.96,46.67,46.73,123600.0,39.2678,39.3684,39.1253,39.1756,123600.0
2011-08-15 13:00:00,46.72,46.92,46.69,46.77,104200.0,39.1672,39.3349,39.1421,39.2092,104200.0
2011-08-15 13:10:00,46.79,46.85,46.63,46.63,121400.0,39.2259,39.2762,39.0918,39.0918,121400.0
2011-08-15 13:20:00,46.66,46.94,46.61,46.88,500400.0,39.1169,39.3517,39.075,39.3014,500400.0
2011-08-15 13:30:00,46.88,46.92,46.83,46.91,140000.0,39.3014,39.3349,39.2595,39.3265,140000.0
2011-08-15 13:40:00,46.92,46.92,46.81,46.88,117200.0,39.3349,39.3349,39.2427,39.3014,117200.0
2011-08-15 13:50:00,46.87,46.98,46.86,46.92,147600.0,39.293,39.3852,39.2846,39.3349,147600.0
2011-08-15 14:00:00,46.92,46.99,46.84,46.9,200200.0,39.3349,39.3936,39.2678,39.3181,200200.0
2011-08-15 14:10:00,46.91,46.92,46.58,46.58,152200.0,39.3265,39.3349,39.0499,39.0499,152200.0
2011-08-15 14:20:00,46.59,46.93,46.57,46.93,98600.0,39.0583,39.3433,39.0415,39.3433,98600.0
2011-08-15 14:30:00,46.93,46.99,46.9,46.9,179400.0,39.3433,39.3936,39.3181,39.3181,179400.0
2011-08-15 14:40:00,46.9,46.95,46.83,46.93,109200.0,39.3181,39.3601,39.2595,39.3433,109200.0
2011-08-15 14:50:00,46.93,46.99,46.91,46.98,197400.0,39.3433,39.3936,39.3265,39.3852,197400.0
2011-08-15 15:00:00,46.98,46.99,46.93,46.98,325000.0,39.3852,39.3936,39.3433,39.3852,325000.0
2011-08-15 15:10:00,46.98,47.49,46.97,47.08,613600.0,39.3852,39.8128,39.3768,39.469,613600.0
2011-08-15 15:20:00,47.08,47.13,46.96,47.04,266800.0,39.469,39.511,39.3684,39.4355,266800.0
2011-08-15 15:30:00,47.03,47.15,46.99,47.12,241600.0,39.4271,39.5277,39.3936,39.5026,241600.0
2011-08-15 15:40:00,47.12,47.24,47.1,47.17,499600.0,39.5026,39.6032,39.4858,39.5445,499600.0
2011-08-15 15:50:00,47.17,47.17,47.05,47.12,582400.0,39.5445,39.5445,39.4439,39.5026,582400.0
2011-08-16 09:30:00,47.57,48.43,47.16,47.23,401000.0,39.8798,40.6008,39.5361,39.5948,401000.0
2011-08-16 09:40:00,47.23,47.6,47.04,47.26,231200.0,39.5948,39.905,39.4355,39.6199,231200.0
2011-08-16 09:50:00,47.27,47.49,47.02,47.3,145000.0,39.6283,39.8128,39.4187,39.6535,145000.0
2011-08-16 10:00:00,47.27,47.31,46.94,46.99,253000.0,39.6283,39.6619,39.3517,39.3936,253000.0
2011-08-16 10:10:00,46.99,47.15,46.97,47.04,156400.0,39.3936,39.5277,39.3768,39.4355,156400.0
2011-08-16 10:20:00,47.04,47.1,46.99,47.07,128800.0,39.4355,39.4858,39.3936,39.4607,128800.0
2011-08-16 10:30:00,47.08,47.09,46.95,47.0,128400.0,39.469,39.4774,39.3601,39.402,128400.0
2011-08-16 10:40:00,46.99,47.07,46.99,47.02,105200.0,39.3936,39.4607,39.3936,39.4187,105200.0
2011-08-16 10:50:00,47.04,47.11,47.0,47.05,100000.0,39.4355,39.4942,39.402,39.4439,100000.0
2011-08-16 11:00:00,47.04,47.08,46.96,46.98,91000.0,39.4355,39.469,39.3684,39.3852,91000.0
2011-08-16 11:10:00,46.98,47.06,46.96,46.99,65400.0,39.3852,39.4523,39.3684,39.3936,65400.0
2011-08-16 11:20:00,46.99,47.06,46.98,47.02,110200.0,39.3936,39.4523,39.3852,39.4187,110200.0
2011-08-16 11:30:00,47.01,47.05,46.95,47.05,117200.0,39.4104,39.4439,39.3601,39.4439,117200.0
2011-08-16 11:40:00,47.04,47.05,46.99,47.01,58000.0,39.4355,39.4439,39.3936,39.4104,58000.0
2011-08-16 11:50:00,47.01,47.02,46.88,47.0,140600.0,39.4104,39.4187,39.3014,39.402,140600.0
2011-08-16 12:00:00,47.0,47.06,46.94,47.02,111600.0,39.402,39.4523,39.3517,39.4187,111600.0
2011-08-16 12:10:00,47.01,47.06,46.78,46.85,169400.0,39.4104,39.4523,39.2175,39.2762,169400.0
2011-08-16 12:20:00,46.85,46.91,46.59,46.6,156600.0,39.2762,39.3265,39.0583,39.0666,156600.0
2011-08-16 12:30:00,46.62,46.65,46.53,46.64,118600.0,39.0834,39.1086,39.008,39.1002,118600.0
2011-08-16 12:40:00,46.64,46.68,46.63,46.64,169400.0,39.1002,39.1337,39.0918,39.1002,169400.0
2011-08-16 12:50:00,46.64,46.67,46.63,46.63,81400.0,39.1002,39.1253,39.0918,39.0918,81400.0
2011-08-16 13:00:00,46.63,46.63,46.37,46.49,103800.0,39.0918,39.0918,38.8738,38.9744,103800.0
2011-08-16 13:10:00,46.5,46.5,46.42,46.42,84600.0,38.9828,38.9828,38.9157,38.9157,84600.0
2011-08-16 13:20:00,46.42,46.5,46.4,46.47,49200.0,38.9157,38.9828,38.899,38.9577,49200.0
2011-08-16 13:30:00,46.47,46.78,46.46,46.74,95000.0,38.9577,39.2175,38.9493,39.184,95000.0
2011-08-16 13:40:00,46.73,46.91,46.73,46.9,43600.0,39.1756,39.3265,39.1756,39.3181,43600.0
2011-08-16 13:50:00,46.9,46.96,46.84,46.9,77600.0,39.3181,39.3684,39.2678,39.3181,77600.0
2011-08-16 14:00:00,46.9,47.0,46.9,46.97,42800.0,39.3181,39.402,39.3181,39.3768,42800.0
2011-08-16 14:10:00,46.97,47.0,46.95,46.99,32600.0,39.3768,39.402,39.3601,39.3936,32600.0
2011-08-16 14:20:00,46.99,47.0,46.94,46.97,32400.0,39.3936,39.402,39.3517,39.3768,32400.0
2011-08-16 14:30:00,46.97,47.0,46.96,46.97,84800.0,39.3768,39.402,39.3684,39.3768,84800.0
2011-08-16 14:40:00,46.97,46.98,46.93,46.95,31200.0,39.3768,39.3852,39.3433,39.3601,31200.0
2011-08-16 14:50:00,46.95,46.95,46.88,46.91,39000.0,39.3601,39.3601,39.3014,39.3265,39000.0
2011-08-16 15:00:00,46.9,46.95,46.9,46.94,64800.0,39.3181,39.3601,39.3181,39.3517,64800.0
2011-08-16 15:10:00,46.94,46.95,46.91,46.95,78800.0,39.3517,39.3601,39.3265,39.3601,78800.0
2011-08-16 15:20:00,46.95,47.06,46.94,47.02,188800.0,39.3601,39.4523,39.3517,39.4187,188800.0
2011-08-16 15:30:00,47.02,47.11,47.02,47.06,118800.0,39.4187,39.4942,39.4187,39.4523,118800.0
2011-08-16 15:40:00,47.06,47.07,46.91,46.99,270400.0,39.4523,39.4607,39.3265,39.3936,270400.0
2011-08-16 15:50:00,46.99,46.99,46.91,46.97,196800.0,39.3936,39.3936,39.3265,39.3768,196800.0
2011-08-17 09:30:00,47.04,47.75,47.04,47.57,87800.0,39.4355,40.0307,39.4355,39.8798,87800.0
2011-08-17 09:40:00,47.55,48.0,47.49,47.93,89200.0,39.8631,40.2403,39.8128,40.1816,89200.0
2011-08-17 09:50:00,47.95,48.18,47.95,48.07,50200.0,40.1984,40.3912,40.1984,40.299,50200.0
2011-08-17 10:00:00,48.08,48.1,47.9,47.9,61600.0,40.3074,40.3241,40.1565,40.1565,61600.0
2011-08-17 10:10:00,47.92,48.03,47.85,48.01,52400.0,40.1732,40.2655,40.1146,40.2487,52400.0
2011-08-17 10:20:00,47.98,48.12,47.88,48.12,34600.0,40.2235,40.3409,40.1397,40.3409,34600.0
2011-08-17 10:30:00,48.1,48.1,47.92,47.94,43400.0,40.3241,40.3241,40.1732,40.19,43400.0
2011-08-17 10:40:00,47.96,48.02,47.88,47.94,31000.0,40.2068,40.2571,40.1397,40.19,31000.0
2011-08-17 10:50:00,47.93,47.98,47.77,47.8,47600.0,40.1816,40.2235,40.0475,40.0726,47600.0
2011-08-17 11:00:00,47.8,47.92,47.79,47.88,57800.0,40.0726,40.1732,40.0643,40.1397,57800.0
2011-08-17 11:10:00,47.88,47.99,47.78,47.82,32400.0,40.1397,40.2319,40.0559,40.0894,32400.0
2011-08-17 11:20:00,47.81,47.9,47.8,47.88,44400.0,40.081,40.1565,40.0726,40.1397,44400.0
2011-08-17 11:30:00,47.9,47.94,47.65,47.68,95200.0,40.1565,40.19,39.9469,39.972,95200.0
2011-08-17 11:40:00,47.65,47.69,47.55,47.63,54400.0,39.9469,39.9804,39.8631,39.9301,54400.0
2011-08-17 11:50:00,47.6,47.6,47.26,47.36,70800.0,39.905,39.905,39.6199,39.7038,70800.0
2011-08-17 12:00:00,47.36,47.45,47.23,47.27,91600.0,39.7038,39.7792,39.5948,39.6283,91600.0
2011-08-17 12:10:00,47.28,47.35,47.11,47.27,102000.0,39.6367,39.6954,39.4942,39.6283,102000.0
2011-08-17 12:20:00,47.27,47.34,47.2,47.34,38000.0,39.6283,39.687,39.5696,39.687,38000.0
2011-08-17 12:30:00,47.35,47.52,47.35,47.46,68200.0,39.6954,39.8379,39.6954,39.7876,68200.0
2011-08-17 12:40:00,47.46,47.51,47.41,47.49,24800.0,39.7876,39.8295,39.7457,39.8128,24800.0
2011-08-17 12:50:00,47.47,47.5,47.22,47.3,29000.0,39.796,39.8211,39.5864,39.6535,29000.0
2011-08-17 13:00:00,47.3,47.3,47.14,47.24,56000.0,39.6535,39.6535,39.5193,39.6032,56000.0
2011-08-17 13:10:00,47.26,47.37,47.21,47.33,36400.0,39.6199,39.7122,39.578,39.6786,36400.0
2011-08-17 13:20:00,47.32,47.37,47.12,47.24,41200.0,39.6702,39.7122,39.5026,39.6032,41200.0
2011-08-17 13:30:00,47.24,47.27,47.09,47.17,70400.0,39.6032,39.6283,39.4774,39.5445,70400.0
2011-08-17 13:40:00,47.15,47.17,47.02,47.13,115600.0,39.5277,39.5445,39.4187,39.511,115600.0
2011-08-17 13:50:00,47.13,47.13,47.06,47.1,92800.0,39.511,39.511,39.4523,39.4858,92800.0
2011-08-17 14:00:00,47.1,47.13,47.05,47.11,113400.0,39.4858,39.511,39.4439,39.4942,113400.0
2011-08-17 14:10:00,47.11,47.24,47.1,47.24,62400.0,39.4942,39.6032,39.4858,39.6032,62400.0
2011-08-17 14:20:00,47.23,47.3,47.13,47.16,44200.0,39.5948,39.6535,39.511,39.5361,44200.0
2011-08-17 14:30:00,47.16,47.27,47.13,47.17,43400.0,39.5361,39.6283,39.511,39.5445,43400.0
2011-08-17 14:40:00,47.15,47.27,47.1,47.18,52400.0,39.5277,39.6283,39.4858,39.5529,52400.0
2011-08-17 14:50:00,47.17,47.39,47.16,47.38,46600.0,39.5445,39.7289,39.5361,39.7205,46600.0
2011-08-17 15:00:00,47.39,47.46,47.31,47.46,103000.0,39.7289,39.7876,39.6619,39.7876,103000.0
2011-08-17 15:10:00,47.45,47.51,47.33,47.44,88000.0,39.7792,39.8295,39.6786,39.7708,88000.0
2011-08-17 15:20:00,47.44,47.51,47.38,47.43,90600.0,39.7708,39.8295,39.7205,39.7625,90600.0
2011-08-17 15:30:00,47.45,47.47,47.31,47.36,86800.0,39.7792,39.796,39.6619,39.7038,86800.0
2011-08-17 15:40:00,47.36,47.48,47.31,47.48,203400.0,39.7038,39.8044,39.6619,39.8044,203400.0
2011-08-17 15:50:00,47.48,47.57,47.4,47.52,368200.0,39.8044,39.8798,39.7373,39.8379,368200.0
2011-08-18 09:30:00,46.42,46.6,46.23,46.4,116400.0,38.9157,39.0666,38.7564,38.899,116400.0
2011-08-18 09:40:00,46.4,46.41,46.16,46.35,104600.0,38.899,38.9074,38.6978,38.8571,104600.0
2011-08-18 09:50:00,46.33,46.47,46.12,46.34,130600.0,38.8403,38.9577,38.6642,38.8487,130600.0
2011-08-18 10:00:00,46.32,46.34,45.38,45.55,224200.0,38.8319,38.8487,38.0439,38.1864,224200.0
2011-08-18 10:10:00,45.52,46.08,45.49,45.97,100600.0,38.1612,38.6307,38.1361,38.5385,100600.0
2011-08-18 10:20:00,45.95,45.95,45.66,45.69,170200.0,38.5217,38.5217,38.2786,38.3037,170200.0
2011-08-18 10:30:00,45.68,45.74,45.35,45.37,153200.0,38.2954,38.3457,38.0187,38.0355,153200.0
2011-08-18 10:40:00,45.37,45.49,45.14,45.44,153200.0,38.0355,38.1361,37.8427,38.0942,153200.0
2011-08-18 10:50:00,45.44,45.72,45.44,45.62,58800.0,38.0942,38.3289,38.0942,38.2451,58800.0
2011-08-18 11:00:00,45.62,45.62,45.41,45.44,74400.0,38.2451,38.2451,38.069,38.0942,74400.0
2011-08-18 11:10:00,45.47,45.51,45.2,45.34,97200.0,38.1193,38.1528,37.893,38.0103,97200.0
2011-08-18 11:20:00,45.35,45.4,45.1,45.13,152600.0,38.0187,38.0606,37.8091,37.8343,152600.0
2011-08-18 11:30:00,45.1,45.38,45.09,45.16,129200.0,37.8091,38.0439,37.8007,37.8594,129200.0
2011-08-18 11:40:00,45.17,45.26,45.12,45.13,103400.0,37.8678,37.9433,37.8259,37.8343,103400.0
2011-08-18 11:50:00,45.15,45.33,45.13,45.31,52200.0,37.851,38.0019,37.8343,37.9852,52200.0
2011-08-18 12:00:00,45.32,45.35,45.06,45.09,88400.0,37.9936,38.0187,37.7756,37.8007,88400.0
2011-08-18 12:10:00,45.1,45.28,45.07,45.24,97600.0,37.8091,37.96,37.784,37.9265,97600.0
2011-08-18 12:20:00,45.24,45.3,45.18,45.26,55200.0,37.9265,37.9768,37.8762,37.9433,55200.0
2011-08-18 12:30:00,45.23,45.26,45.09,45.17,127600.0,37.9181,37.9433,37.8007,37.8678,127600.0
2011-08-18 12:40:00,45.17,45.2,45.04,45.06,41400.0,37.8678,37.893,37.7588,37.7756,41400.0
2011-08-18 12:50:00,45.05,45.17,45.01,45.17,68400.0,37.7672,37.8678,37.7337,37.8678,68400.0
2011-08-18 13:00:00,45.17,45.28,45.08,45.09,82000.0,37.8678,37.96,37.7924,37.8007,82000.0
2011-08-18 13:10:00,45.09,45.1,44.85,44.88,109800.0,37.8007,37.8091,37.5995,37.6247,109800.0
2011-08-18 13:20:00,44.88,45.1,44.82,45.06,78200.0,37.6247,37.8091,37.5744,37.7756,78200.0
2011-08-18 13:30:00,45.02,45.09,44.8,44.85,96200.0,37.7421,37.8007,37.5576,37.5995,96200.0
2011-08-18 13:40:00,44.85,45.11,44.82,45.11,61800.0,37.5995,37.8175,37.5744,37.8175,61800.0
2011-08-18 13:50:00,45.1,45.15,44.85,44.96,76600.0,37.8091,37.851,37.5995,37.6918,76600.0
2011-08-18 14:00:00,44.95,45.28,44.95,45.16,119000.0,37.6834,37.96,37.6834,37.8594,119000.0
2011-08-18 14:10:00,45.16,45.3,45.09,45.29,79600.0,37.8594,37.9768,37.8007,37.9684,79600.0
2011-08-18 14:20:00,45.27,45.35,45.19,45.2,88400.0,37.9516,38.0187,37.8846,37.893,88400.0
2011-08-18 14:30:00,45.19,45.34,45.1,45.2,99200.0,37.8846,38.0103,37.8091,37.893,99200.0
2011-08-18 14:40:00,45.2,45.27,45.1,45.23,106600.0,37.893,37.9516,37.8091,37.9181,106600.0
2011-08-18 14:50:00,45.23,45.32,45.05,45.08,96000.0,37.9181,37.9936,37.7672,37.7924,96000.0
2011-08-18 15:00:00,45.08,45.17,44.92,45.08,199000.0,37.7924,37.8678,37.6582,37.7924,199000.0
2011-08-18 15:10:00,45.08,45.27,45.07,45.13,258200.0,37.7924,37.9516,37.784,37.8343,258200.0
2011-08-18 15:20:00,45.13,45.35,45.1,45.35,192200.0,37.8343,38.0187,37.8091,38.0187,192200.0
2011-08-18 15:30:00,45.36,45.41,45.23,45.34,261400.0,38.0271,38.069,37.9181,38.0103,261400.0
2011-08-18 15:40:00,45.33,45.38,45.15,45.3,265400.0,38.0019,38.0439,37.851,37.9768,265400.0
2011-08-18 15:50:00,45.3,45.78,45.29,45.77,693600.0,37.9768,38.3792,37.9684,38.3708,693600.0
2011-08-19 09:30:00,45.07,45.31,45.02,45.21,363000.0,37.784,37.9852,37.7421,37.9013,363000.0
2011-08-19 09:40:00,45.22,45.3,44.5,44.54,266400.0,37.9097,37.9768,37.3061,37.3397,266400.0
2011-08-19 09:50:00,44.52,45.11,44.5,44.99,191800.0,37.3229,37.8175,37.3061,37.7169,191800.0
2011-08-19 10:00:00,44.99,45.14,44.7,45.0,308400.0,37.7169,37.8427,37.4738,37.7253,308400.0
2011-08-19 10:10:00,45.04,45.38,44.99,45.29,53000.0,37.7588,38.0439,37.7169,37.9684,53000.0
2011-08-19 10:20:00,45.27,45.72,45.13,45.51,89200.0,37.9516,38.3289,37.8343,38.1528,89200.0
2011-08-19 10:30:00,45.51,45.66,45.34,45.38,134200.0,38.1528,38.2786,38.0103,38.0439,134200.0
2011-08-19 10:40:00,45.4,45.49,45.15,45.25,58000.0,38.0606,38.1361,37.851,37.9349,58000.0
2011-08-19 10:50:00,45.27,45.35,45.19,45.22,32400.0,37.9516,38.0187,37.8846,37.9097,32400.0
2011-08-19 11:00:00,45.2,45.34,45.15,45.22,123600.0,37.893,38.0103,37.851,37.9097,123600.0
2011-08-19 11:10:00,45.23,45.26,44.93,45.03,80400.0,37.9181,37.9433,37.6666,37.7504,80400.0
2011-08-19 11:20:00,44.99,45.15,44.96,45.13,43400.0,37.7169,37.851,37.6918,37.8343,43400.0
2011-08-19 11:30:00,45.15,45.3,45.02,45.12,71600.0,37.851,37.9768,37.7421,37.8259,71600.0
2011-08-19 11:40:00,45.13,45.18,44.99,45.09,69200.0,37.8343,37.8762,37.7169,37.8007,69200.0
2011-08-19 11:50:00,45.1,45.34,45.07,45.31,28800.0,37.8091,38.0103,37.784,37.9852,28800.0
2011-08-19 12:00:00,45.34,45.34,45.1,45.1,50800.0,38.0103,38.0103,37.8091,37.8091,50800.0
2011-08-19 12:10:00,45.09,45.15,45.02,45.06,61600.0,37.8007,37.851,37.7421,37.7756,61600.0
2011-08-19 12:20:00,45.07,45.16,45.02,45.16,33600.0,37.784,37.8594,37.7421,37.8594,33600.0
2011-08-19 12:30:00,45.17,45.24,45.09,45.11,82400.0,37.8678,37.9265,37.8007,37.8175,82400.0
2011-08-19 12:40:00,45.1,45.27,45.06,45.25,43200.0,37.8091,37.9516,37.7756,37.9349,43200.0
2011-08-19 12:50:00,45.25,45.25,45.1,45.12,33000.0,37.9349,37.9349,37.8091,37.8259,33000.0
2011-08-19 13:00:00,45.09,45.22,45.02,45.22,53600.0,37.8007,37.9097,37.7421,37.9097,53600.0
2011-08-19 13:10:00,45.19,45.27,45.11,45.22,36400.0,37.8846,37.9516,37.8175,37.9097,36400.0
2011-08-19 13:20:00,45.19,45.27,45.16,45.24,39200.0,37.8846,37.9516,37.8594,37.9265,39200.0
2011-08-19 13:30:00,45.22,45.24,45.02,45.09,93200.0,37.9097,37.9265,37.7421,37.8007,93200.0
2011-08-19 13:40:00,45.09,45.23,44.93,45.23,80400.0,37.8007,37.9181,37.6666,37.9181,80400.0
2011-08-19 13:50:00,45.21,45.23,45.03,45.1,67400.0,37.9013,37.9181,37.7504,37.8091,67400.0
2011-08-19 14:00:00,45.08,45.18,44.93,45.02,103000.0,37.7924,37.8762,37.6666,37.7421,103000.0
2011-08-19 14:10:00,44.99,45.07,44.9,44.9,85600.0,37.7169,37.784,37.6415,37.6415,85600.0
2011-08-19 14:20:00,44.9,44.95,44.77,44.93,76800.0,37.6415,37.6834,37.5325,37.6666,76800.0
2011-08-19 14:30:00,44.93,44.95,44.78,44.9,118000.0,37.6666,37.6834,37.5409,37.6415,118000.0
2011-08-19 14:40:00,44.93,45.08,44.82,44.84,80400.0,37.6666,37.7924,37.5744,37.5912,80400.0
2011-08-19 14:50:00,44.84,44.91,44.75,44.82,76200.0,37.5912,37.6498,37.5157,37.5744,76200.0
2011-08-19 15:00:00,44.82,44.89,44.73,44.8,134400.0,37.5744,37.6331,37.4989,37.5576,134400.0
2011-08-19 15:10:00,44.81,44.85,44.58,44.62,193200.0,37.566,37.5995,37.3732,37.4067,193200.0
2011-08-19 15:20:00,44.63,44.63,44.35,44.38,506400.0,37.4151,37.4151,37.1804,37.2055,506400.0
2011-08-19 15:30:00,44.39,44.41,44.15,44.26,273600.0,37.2139,37.2307,37.0127,37.1049,273600.0
2011-08-19 15:40:00,44.27,44.42,44.19,44.35,236600.0,37.1133,37.2391,37.0462,37.1804,236600.0
2011-08-19 15:50:00,44.35,44.39,44.19,44.29,460400.0,37.1804,37.2139,37.0462,37.1301,460400.0
2011-08-22 09:30:00,45.1,45.42,45.0,45.1,65400.0,37.8091,38.0774,37.7253,37.8091,65400.0
2011-08-22 09:40:00,45.15,45.22,44.63,44.67,64000.0,37.851,37.9097,37.4151,37.4486,64000.0
2011-08-22 09:50:00,44.69,44.71,44.3,44.31,142600.0,37.4654,37.4822,37.1385,37.1468,142600.0
2011-08-22 10:00:00,44.35,44.4,44.16,44.21,100000.0,37.1804,37.2223,37.0211,37.063,100000.0
2011-08-22 10:10:00,44.23,44.26,44.0,44.24,208200.0,37.0798,37.1049,36.887,37.0882,208200.0
2011-08-22 10:20:00,44.22,44.46,44.2,44.44,112400.0,37.0714,37.2726,37.0546,37.2558,112400.0
2011-08-22 10:30:00,44.47,44.54,44.33,44.37,97800.0,37.281,37.3397,37.1636,37.1971,97800.0
2011-08-22 10:40:00,44.37,44.45,44.32,44.42,51400.0,37.1971,37.2642,37.1552,37.2391,51400.0
2011-08-22 10:50:00,44.43,44.55,44.1,44.13,82000.0,37.2474,37.348,36.9708,36.9959,82000.0
2011-08-22 11:00:00,44.13,44.27,44.07,44.18,86400.0,36.9959,37.1133,36.9456,37.0379,86400.0
2011-08-22 11:10:00,44.17,44.19,43.88,43.99,182000.0,37.0295,37.0462,36.7864,36.8786,182000.0
2011-08-22 11:20:00,43.96,44.26,43.9,44.26,89000.0,36.8534,37.1049,36.8031,37.1049,89000.0
2011-08-22 11:30:00,44.27,44.32,43.99,44.06,62600.0,37.1133,37.1552,36.8786,36.9373,62600.0
2011-08-22 11:40:00,44.06,44.19,43.95,44.1,43400.0,36.9373,37.0462,36.845,36.9708,43400.0
2011-08-22 11:50:00,44.11,44.14,44.0,44.08,71800.0,36.9792,37.0043,36.887,36.954,71800.0
2011-08-22 12:00:00,44.13,44.28,44.06,44.28,63600.0,36.9959,37.1217,36.9373,37.1217,63600.0
2011-08-22 12:10:00,44.33,44.34,44.22,44.29,37200.0,37.1636,37.172,37.0714,37.1301,37200.0
2011-08-22 12:20:00,44.31,44.44,44.28,44.32,68000.0,37.1468,37.2558,37.1217,37.1552,68000.0
2011-08-22 12:30:00,44.31,44.34,44.12,44.27,50600.0,37.1468,37.172,36.9876,37.1133,50600.0
2011-08-22 12:40:00,44.26,44.49,44.21,44.44,38600.0,37.1049,37.2977,37.063,37.2558,38600.0
2011-08-22 12:50:00,44.43,44.63,44.38,44.6,35600.0,37.2474,37.4151,37.2055,37.39,35600.0
2011-08-22 13:00:00,44.6,44.67,44.52,44.6,64000.0,37.39,37.4486,37.3229,37.39,64000.0
2011-08-22 13:10:00,44.58,44.63,44.49,44.61,102800.0,37.3732,37.4151,37.2977,37.3983,102800.0
2011-08-22 13:20:00,44.63,44.71,44.59,44.63,77800.0,37.4151,37.4822,37.3816,37.4151,77800.0
2011-08-22 13:30:00,44.63,44.67,44.45,44.54,178800.0,37.4151,37.4486,37.2642,37.3397,178800.0
2011-08-22 13:40:00,44.54,44.61,44.46,44.49,39600.0,37.3397,37.3983,37.2726,37.2977,39600.0
2011-08-22 13:50:00,44.51,44.62,44.47,44.6,211200.0,37.3145,37.4067,37.281,37.39,211200.0
2011-08-22 14:00:00,44.6,44.69,44.53,44.59,92800.0,37.39,37.4654,37.3313,37.3816,92800.0
2011-08-22 14:10:00,44.63,44.74,44.53,44.6,56800.0,37.4151,37.5073,37.3313,37.39,56800.0
2011-08-22 14:20:00,44.62,44.73,44.53,44.61,47400.0,37.4067,37.4989,37.3313,37.3983,47400.0
2011-08-22 14:30:00,44.6,44.6,44.48,44.51,69000.0,37.39,37.39,37.2894,37.3145,69000.0
2011-08-22 14:40:00,44.52,44.6,44.49,44.55,62200.0,37.3229,37.39,37.2977,37.348,62200.0
2011-08-22 14:50:00,44.55,44.57,44.43,44.45,66200.0,37.348,37.3648,37.2474,37.2642,66200.0
2011-08-22 15:00:00,44.46,44.6,44.43,44.52,116800.0,37.2726,37.39,37.2474,37.3229,116800.0
2011-08-22 15:10:00,44.52,44.57,44.46,44.51,130600.0,37.3229,37.3648,37.2726,37.3145,130600.0
2011-08-22 15:20:00,44.52,44.55,44.4,44.47,239800.0,37.3229,37.348,37.2223,37.281,239800.0
2011-08-22 15:30:00,44.45,44.52,44.37,44.37,156000.0,37.2642,37.3229,37.1971,37.1971,156000.0
2011-08-22 15:40:00,44.37,44.54,44.21,44.24,274800.0,37.1971,37.3397,37.063,37.0882,274800.0
2011-08-22 15:50:00,44.23,44.27,44.02,44.24,347000.0,37.0798,37.1133,36.9037,37.0882,347000.0
2011-08-23 09:30:00,44.45,44.96,44.45,44.57,84800.0,37.2642,37.6918,37.2642,37.3648,84800.0
2011-08-23 09:40:00,44.54,44.93,44.49,44.93,98400.0,37.3397,37.6666,37.2977,37.6666,98400.0
2011-08-23 09:50:00,44.9,45.16,44.71,44.99,125000.0,37.6415,37.8594,37.4822,37.7169,125000.0
2011-08-23 10:00:00,45.01,45.27,44.94,45.15,70400.0,37.7337,37.9516,37.675,37.851,70400.0
2011-08-23 10:10:00,45.15,45.37,45.07,45.33,159000.0,37.851,38.0355,37.784,38.0019,159000.0
2011-08-23 10:20:00,45.33,45.54,45.27,45.49,97800.0,38.0019,38.178,37.9516,38.1361,97800.0
2011-08-23 10:30:00,45.49,45.83,45.47,45.83,154800.0,38.1361,38.4211,38.1193,38.4211,154800.0
2011-08-23 10:40:00,45.85,45.99,45.66,45.97,107400.0,38.4379,38.5552,38.2786,38.5385,107400.0
2011-08-23 10:50:00,45.97,46.06,45.74,45.79,79400.0,38.5385,38.6139,38.3457,38.3876,79400.0
2011-08-23 11:00:00,45.78,45.98,45.73,45.73,89200.0,38.3792,38.5469,38.3373,38.3373,89200.0
2011-08-23 11:10:00,45.73,45.82,45.62,45.77,66800.0,38.3373,38.4127,38.2451,38.3708,66800.0
2011-08-23 11:20:00,45.74,45.8,45.65,45.78,36800.0,38.3457,38.396,38.2702,38.3792,36800.0
2011-08-23 11:30:00,45.79,45.83,45.73,45.81,65600.0,38.3876,38.4211,38.3373,38.4043,65600.0
2011-08-23 11:40:00,45.84,45.84,45.66,45.79,57800.0,38.4295,38.4295,38.2786,38.3876,57800.0
2011-08-23 11:50:00,45.79,45.91,45.77,45.88,90000.0,38.3876,38.4882,38.3708,38.463,90000.0
2011-08-23 12:00:00,45.91,45.91,45.77,45.83,49800.0,38.4882,38.4882,38.3708,38.4211,49800.0
2011-08-23 12:10:00,45.83,45.84,45.65,45.67,49000.0,38.4211,38.4295,38.2702,38.287,49000.0
2011-08-23 12:20:00,45.63,45.76,45.63,45.73,39600.0,38.2534,38.3624,38.2534,38.3373,39600.0
2011-08-23 12:30:00,45.75,45.84,45.72,45.75,74600.0,38.354,38.4295,38.3289,38.354,74600.0
2011-08-23 12:40:00,45.76,45.82,45.71,45.71,90000.0,38.3624,38.4127,38.3205,38.3205,90000.0
2011-08-23 12:50:00,45.72,45.83,45.71,45.78,126200.0,38.3289,38.4211,38.3205,38.3792,126200.0
2011-08-23 13:00:00,45.77,45.82,45.69,45.71,108800.0,38.3708,38.4127,38.3037,38.3205,108800.0
2011-08-23 13:10:00,45.7,45.74,45.63,45.69,36400.0,38.3121,38.3457,38.2534,38.3037,36400.0
2011-08-23 13:20:00,45.7,45.76,45.67,45.74,27600.0,38.3121,38.3624,38.287,38.3457,27600.0
2011-08-23 13:30:00,45.75,45.78,45.62,45.69,52600.0,38.354,38.3792,38.2451,38.3037,52600.0
2011-08-23 13:40:00,45.68,45.76,45.61,45.75,31600.0,38.2954,38.3624,38.2367,38.354,31600.0
2011-08-23 13:50:00,45.76,45.77,45.46,45.58,63800.0,38.3624,38.3708,38.1109,38.2115,63800.0
2011-08-23 14:00:00,45.57,45.7,45.55,45.66,54600.0,38.2031,38.3121,38.1864,38.2786,54600.0
2011-08-23 14:10:00,45.67,45.77,45.62,45.7,63800.0,38.287,38.3708,38.2451,38.3121,63800.0
2011-08-23 14:20:00,45.7,45.76,45.62,45.76,71200.0,38.3121,38.3624,38.2451,38.3624,71200.0
2011-08-23 14:30:00,45.76,45.85,45.7,45.79,175600.0,38.3624,38.4379,38.3121,38.3876,175600.0
2011-08-23 14:40:00,45.77,45.93,45.74,45.92,53000.0,38.3708,38.5049,38.3457,38.4966,53000.0
2011-08-23 14:50:00,45.91,45.93,45.84,45.87,110800.0,38.4882,38.5049,38.4295,38.4546,110800.0
2011-08-23 15:00:00,45.88,46.04,45.87,45.99,214800.0,38.463,38.5972,38.4546,38.5552,214800.0
2011-08-23 15:10:00,45.99,46.03,45.92,45.96,189000.0,38.5552,38.5888,38.4966,38.5301,189000.0
2011-08-23 15:20:00,45.97,46.01,45.88,45.91,155800.0,38.5385,38.572,38.463,38.4882,155800.0
2011-08-23 15:30:00,45.9,45.95,45.8,45.94,137800.0,38.4798,38.5217,38.396,38.5133,137800.0
2011-08-23 15:40:00,45.93,45.97,45.87,45.94,170200.0,38.5049,38.5385,38.4546,38.5133,170200.0
2011-08-23 15:50:00,45.95,46.05,45.87,46.02,451200.0,38.5217,38.6055,38.4546,38.5804,451200.0
2011-08-24 09:30:00,45.93,46.01,45.45,45.85,90600.0,38.5049,38.572,38.1025,38.4379,90600.0
2011-08-24 09:40:00,45.88,46.02,45.87,45.99,288600.0,38.463,38.5804,38.4546,38.5552,288600.0
2011-08-24 09:50:00,45.99,46.45,45.99,46.39,99600.0,38.5552,38.9409,38.5552,38.8906,99600.0
2011-08-24 10:00:00,46.39,46.58,46.32,46.48,118000.0,38.8906,39.0499,38.8319,38.966,118000.0
2011-08-24 10:10:00,46.52,46.57,46.43,46.52,69600.0,38.9996,39.0415,38.9241,38.9996,69600.0
2011-08-24 10:20:00,46.51,46.57,46.44,46.55,47400.0,38.9912,39.0415,38.9325,39.0247,47400.0
2011-08-24 10:30:00,46.55,46.57,46.35,46.54,147600.0,39.0247,39.0415,38.8571,39.0163,147600.0
2011-08-24 10:40:00,46.52,46.6,46.38,46.38,84600.0,38.9996,39.0666,38.8822,38.8822,84600.0
2011-08-24 10:50:00,46.4,46.42,46.3,46.33,53800.0,38.899,38.9157,38.8151,38.8403,53800.0
2011-08-24 11:00:00,46.29,46.33,46.22,46.27,47000.0,38.8068,38.8403,38.7481,38.79,47000.0
2011-08-24 11:10:00,46.28,46.31,46.16,46.16,54200.0,38.7984,38.8235,38.6978,38.6978,54200.0
2011-08-24 11:20:00,46.16,46.44,46.14,46.31,56600.0,38.6978,38.9325,38.681,38.8235,56600.0
2011-08-24 11:30:00,46.33,46.33,46.23,46.31,54600.0,38.8403,38.8403,38.7564,38.8235,54600.0
2011-08-24 11:40:00,46.3,46.33,46.09,46.3,70000.0,38.8151,38.8403,38.6391,38.8151,70000.0
2011-08-24 11:50:00,46.31,46.34,46.18,46.24,70400.0,38.8235,38.8487,38.7145,38.7648,70400.0
2011-08-24 12:00:00,46.22,46.22,46.13,46.15,30800.0,38.7481,38.7481,38.6726,38.6894,30800.0
2011-08-24 12:10:00,46.17,46.19,46.06,46.13,49000.0,38.7061,38.7229,38.6139,38.6726,49000.0
2011-08-24 12:20:00,46.12,46.19,46.08,46.13,64800.0,38.6642,38.7229,38.6307,38.6726,64800.0
2011-08-24 12:30:00,46.13,46.16,46.08,46.1,31800.0,38.6726,38.6978,38.6307,38.6475,31800.0
2011-08-24 12:40:00,46.09,46.19,46.04,46.08,37600.0,38.6391,38.7229,38.5972,38.6307,37600.0
2011-08-24 12:50:00,46.1,46.21,46.09,46.17,155400.0,38.6475,38.7397,38.6391,38.7061,155400.0
2011-08-24 13:00:00,46.17,46.22,46.12,46.16,46400.0,38.7061,38.7481,38.6642,38.6978,46400.0
2011-08-24 13:10:00,46.15,46.25,46.15,46.23,52800.0,38.6894,38.7732,38.6894,38.7564,52800.0
2011-08-24 13:20:00,46.24,46.31,46.19,46.22,86200.0,38.7648,38.8235,38.7229,38.7481,86200.0
2011-08-24 13:30:00,46.24,46.26,46.07,46.07,41600.0,38.7648,38.7816,38.6223,38.6223,41600.0
2011-08-24 13:40:00,46.1,46.1,45.97,46.07,48000.0,38.6475,38.6475,38.5385,38.6223,48000.0
2011-08-24 13:50:00,46.04,46.2,45.99,46.18,53400.0,38.5972,38.7313,38.5552,38.7145,53400.0
2011-08-24 14:00:00,46.19,46.28,46.15,46.24,101200.0,38.7229,38.7984,38.6894,38.7648,101200.0
2011-08-24 14:10:00,46.24,46.25,46.11,46.13,67400.0,38.7648,38.7732,38.6558,38.6726,67400.0
2011-08-24 14:20:00,46.13,46.17,46.04,46.15,67600.0,38.6726,38.7061,38.5972,38.6894,67600.0
2011-08-24 14:30:00,46.14,46.25,46.13,46.24,64000.0,38.681,38.7732,38.6726,38.7648,64000.0
2011-08-24 14:40:00,46.24,46.27,46.21,46.23,55200.0,38.7648,38.79,38.7397,38.7564,55200.0
2011-08-24 14:50:00,46.22,46.27,46.17,46.23,101000.0,38.7481,38.79,38.7061,38.7564,101000.0
2011-08-24 15:00:00,46.24,46.27,46.17,46.21,115200.0,38.7648,38.79,38.7061,38.7397,115200.0
2011-08-24 15:10:00,46.2,46.27,46.2,46.24,204600.0,38.7313,38.79,38.7313,38.7648,204600.0
2011-08-24 15:20:00,46.24,46.34,46.2,46.3,149800.0,38.7648,38.8487,38.7313,38.8151,149800.0
2011-08-24 15:30:00,46.31,46.54,46.31,46.49,139600.0,38.8235,39.0163,38.8235,38.9744,139600.0
2011-08-24 15:40:00,46.51,46.67,46.48,46.52,166800.0,38.9912,39.1253,38.966,38.9996,166800.0
2011-08-24 15:50:00,46.52,46.69,46.52,46.63,423400.0,38.9996,39.1421,38.9996,39.0918,423400.0
2011-08-25 09:30:00,46.84,47.24,46.84,46.9,47600.0,39.2678,39.6032,39.2678,39.3181,47600.0
2011-08-25 09:40:00,46.83,46.92,46.6,46.65,46000.0,39.2595,39.3349,39.0666,39.1086,46000.0
2011-08-25 09:50:00,46.63,46.77,46.34,46.51,70000.0,39.0918,39.2092,38.8487,38.9912,70000.0
2011-08-25 10:00:00,46.47,46.68,46.33,46.67,81600.0,38.9577,39.1337,38.8403,39.1253,81600.0
2011-08-25 10:10:00,46.7,46.92,46.68,46.77,48200.0,39.1505,39.3349,39.1337,39.2092,48200.0
2011-08-25 10:20:00,46.72,46.72,46.42,46.6,65600.0,39.1672,39.1672,38.9157,39.0666,65600.0
2011-08-25 10:30:00,46.56,46.73,46.52,46.6,53600.0,39.0331,39.1756,38.9996,39.0666,53600.0
2011-08-25 10:40:00,46.62,46.63,46.42,46.47,72800.0,39.0834,39.0918,38.9157,38.9577,72800.0
2011-08-25 10:50:00,46.51,46.74,46.44,46.73,39600.0,38.9912,39.184,38.9325,39.1756,39600.0
2011-08-25 11:00:00,46.73,46.79,46.59,46.59,32400.0,39.1756,39.2259,39.0583,39.0583,32400.0
2011-08-25 11:10:00,46.59,46.93,46.56,46.87,33600.0,39.0583,39.3433,39.0331,39.293,33600.0
2011-08-25 11:20:00,46.85,47.11,46.84,47.06,55200.0,39.2762,39.4942,39.2678,39.4523,55200.0
2011-08-25 11:30:00,47.06,47.2,46.99,47.0,62000.0,39.4523,39.5696,39.3936,39.402,62000.0
2011-08-25 11:40:00,47.0,47.03,46.85,47.02,37200.0,39.402,39.4271,39.2762,39.4187,37200.0
2011-08-25 11:50:00,47.03,47.17,47.02,47.1,48200.0,39.4271,39.5445,39.4187,39.4858,48200.0
2011-08-25 12:00:00,47.12,47.21,47.02,47.06,51400.0,39.5026,39.578,39.4187,39.4523,51400.0
2011-08-25 12:10:00,47.08,47.13,46.99,47.01,26200.0,39.469,39.511,39.3936,39.4104,26200.0
2011-08-25 12:20:00,47.01,47.01,46.83,46.91,13000.0,39.4104,39.4104,39.2595,39.3265,13000.0
2011-08-25 12:30:00,46.9,46.95,46.77,46.83,40800.0,39.3181,39.3601,39.2092,39.2595,40800.0
2011-08-25 12:40:00,46.85,46.9,46.67,46.81,33000.0,39.2762,39.3181,39.1253,39.2427,33000.0
2011-08-25 12:50:00,46.82,46.83,46.74,46.81,25400.0,39.2511,39.2595,39.184,39.2427,25400.0
2011-08-25 13:00:00,46.77,46.9,46.77,46.83,60200.0,39.2092,39.3181,39.2092,39.2595,60200.0
2011-08-25 13:10:00,46.85,46.94,46.77,46.9,30600.0,39.2762,39.3517,39.2092,39.3181,30600.0
2011-08-25 13:20:00,46.9,47.02,46.88,46.98,45600.0,39.3181,39.4187,39.3014,39.3852,45600.0
2011-08-25 13:30:00,46.97,47.09,46.9,47.07,36000.0,39.3768,39.4774,39.3181,39.4607,36000.0
2011-08-25 13:40:00,47.05,47.07,46.81,46.84,39400.0,39.4439,39.4607,39.2427,39.2678,39400.0
2011-08-25 13:50:00,46.83,46.97,46.76,46.96,36800.0,39.2595,39.3768,39.2008,39.3684,36800.0
2011-08-25 14:00:00,46.98,46.98,46.75,46.82,39600.0,39.3852,39.3852,39.1924,39.2511,39600.0
2011-08-25 14:10:00,46.83,47.01,46.81,47.01,47200.0,39.2595,39.4104,39.2427,39.4104,47200.0
2011-08-25 14:20:00,46.99,47.01,46.79,46.94,64000.0,39.3936,39.4104,39.2259,39.3517,64000.0
2011-08-25 14:30:00,46.94,47.02,46.9,46.94,33200.0,39.3517,39.4187,39.3181,39.3517,33200.0
2011-08-25 14:40:00,46.93,46.96,46.82,46.82,63200.0,39.3433,39.3684,39.2511,39.2511,63200.0
2011-08-25 14:50:00,46.79,46.85,46.78,46.81,79600.0,39.2259,39.2762,39.2175,39.2427,79600.0
2011-08-25 15:00:00,46.8,46.85,46.74,46.83,188800.0,39.2343,39.2762,39.184,39.2595,188800.0
2011-08-25 15:10:00,46.81,46.92,46.77,46.92,108600.0,39.2427,39.3349,39.2092,39.3349,108600.0
2011-08-25 15:20:00,46.92,46.97,46.74,46.76,75800.0,39.3349,39.3768,39.184,39.2008,75800.0
2011-08-25 15:30:00,46.76,46.76,46.51,46.56,107600.0,39.2008,39.2008,38.9912,39.0331,107600.0
2011-08-25 15:40:00,46.58,46.63,46.48,46.6,157200.0,39.0499,39.0918,38.966,39.0666,157200.0
2011-08-25 15:50:00,46.6,46.65,46.51,46.63,254000.0,39.0666,39.1086,38.9912,39.0918,254000.0
2011-08-26 09:30:00,46.38,46.6,46.35,46.35,33600.0,38.8822,39.0666,38.8571,38.8571,33600.0
2011-08-26 09:40:00,46.35,46.41,46.18,46.4,92200.0,38.8571,38.9074,38.7145,38.899,92200.0
2011-08-26 09:50:00,46.4,46.49,46.13,46.45,53200.0,38.899,38.9744,38.6726,38.9409,53200.0
2011-08-26 10:00:00,46.48,46.52,45.67,45.97,110200.0,38.966,38.9996,38.287,38.5385,110200.0
2011-08-26 10:10:00,45.96,46.3,45.82,46.25,46000.0,38.5301,38.8151,38.4127,38.7732,46000.0
2011-08-26 10:20:00,46.24,46.84,46.24,46.68,38800.0,38.7648,39.2678,38.7648,39.1337,38800.0
2011-08-26 10:30:00,46.66,46.73,46.49,46.59,32600.0,39.1169,39.1756,38.9744,39.0583,32600.0
2011-08-26 10:40:00,46.59,47.19,46.58,47.1,35600.0,39.0583,39.5613,39.0499,39.4858,35600.0
2011-08-26 10:50:00,47.1,47.24,46.95,46.99,42800.0,39.4858,39.6032,39.3601,39.3936,42800.0
2011-08-26 11:00:00,46.98,47.25,46.85,47.2,84200.0,39.3852,39.6116,39.2762,39.5696,84200.0
2011-08-26 11:10:00,47.21,47.57,47.17,47.31,58600.0,39.578,39.8798,39.5445,39.6619,58600.0
2011-08-26 11:20:00,47.34,47.4,47.16,47.21,21600.0,39.687,39.7373,39.5361,39.578,21600.0
2011-08-26 11:30:00,47.22,47.62,47.19,47.62,81000.0,39.5864,39.9217,39.5613,39.9217,81000.0
2011-08-26 11:40:00,47.59,47.75,47.54,47.65,109600.0,39.8966,40.0307,39.8547,39.9469,109600.0
2011-08-26 11:50:00,47.62,47.89,47.61,47.88,78400.0,39.9217,40.1481,39.9134,40.1397,78400.0
2011-08-26 12:00:00,47.92,48.05,47.84,47.97,71000.0,40.1732,40.2822,40.1062,40.2152,71000.0
2011-08-26 12:10:00,47.96,48.06,47.93,47.93,63800.0,40.2068,40.2906,40.1816,40.1816,63800.0
2011-08-26 12:20:00,47.94,48.1,47.93,48.05,44400.0,40.19,40.3241,40.1816,40.2822,44400.0
2011-08-26 12:30:00,48.07,48.13,47.95,48.02,41200.0,40.299,40.3493,40.1984,40.2571,41200.0
2011-08-26 12:40:00,48.04,48.17,47.87,47.87,20200.0,40.2738,40.3828,40.1313,40.1313,20200.0
2011-08-26 12:50:00,47.91,48.04,47.87,47.98,34600.0,40.1649,40.2738,40.1313,40.2235,34600.0
2011-08-26 13:00:00,47.97,48.02,47.85,47.91,103600.0,40.2152,40.2571,40.1146,40.1649,103600.0
2011-08-26 13:10:00,47.92,47.99,47.87,47.92,63200.0,40.1732,40.2319,40.1313,40.1732,63200.0
2011-08-26 13:20:00,47.91,47.96,47.85,47.93,31600.0,40.1649,40.2068,40.1146,40.1816,31600.0
2011-08-26 13:30:00,47.92,47.96,47.88,47.89,84000.0,40.1732,40.2068,40.1397,40.1481,84000.0
2011-08-26 13:40:00,47.88,48.02,47.88,48.01,129800.0,40.1397,40.2571,40.1397,40.2487,129800.0
2011-08-26 13:50:00,47.99,48.01,47.87,47.97,62400.0,40.2319,40.2487,40.1313,40.2152,62400.0
2011-08-26 14:00:00,47.98,47.99,47.83,47.89,174200.0,40.2235,40.2319,40.0978,40.1481,174200.0
2011-08-26 14:10:00,47.88,47.91,47.82,47.88,23000.0,40.1397,40.1649,40.0894,40.1397,23000.0
2011-08-26 14:20:00,47.9,47.94,47.8,47.88,58000.0,40.1565,40.19,40.0726,40.1397,58000.0
2011-08-26 14:30:00,47.86,47.92,47.77,47.83,51000.0,40.1229,40.1732,40.0475,40.0978,51000.0
2011-08-26 14:40:00,47.82,47.98,47.81,47.91,66800.0,40.0894,40.2235,40.081,40.1649,66800.0
2011-08-26 14:50:00,47.9,47.96,47.88,47.95,74600.0,40.1565,40.2068,40.1397,40.1984,74600.0
2011-08-26 15:00:00,47.95,47.96,47.74,47.77,93800.0,40.1984,40.2068,40.0223,40.0475,93800.0
2011-08-26 15:10:00,47.8,47.8,47.63,47.68,49200.0,40.0726,40.0726,39.9301,39.972,49200.0
2011-08-26 15:20:00,47.69,47.73,47.56,47.65,62400.0,39.9804,40.014,39.8714,39.9469,62400.0
2011-08-26 15:30:00,47.67,47.85,47.63,47.82,106600.0,39.9637,40.1146,39.9301,40.0894,106600.0
2011-08-26 15:40:00,47.81,47.96,47.81,47.91,114600.0,40.081,40.2068,40.081,40.1649,114600.0
2011-08-26 15:50:00,47.93,47.99,47.85,47.98,222000.0,40.1816,40.2319,40.1146,40.2235,222000.0
2011-08-29 09:30:00,48.38,48.82,48.32,48.79,63400.0,40.5589,40.9277,40.5086,40.9026,63400.0
2011-08-29 09:40:00,48.77,49.08,48.72,49.02,103800.0,40.8858,41.1457,40.8439,41.0954,103800.0
2011-08-29 09:50:00,49.04,49.17,48.98,48.99,105000.0,41.1122,41.2212,41.0619,41.0703,105000.0
2011-08-29 10:00:00,48.99,49.08,48.68,48.8,61800.0,41.0703,41.1457,40.8104,40.911,61800.0
2011-08-29 10:10:00,48.8,48.84,48.7,48.74,96800.0,40.911,40.9445,40.8271,40.8607,96800.0
2011-08-29 10:20:00,48.75,48.8,48.66,48.71,79200.0,40.8691,40.911,40.7936,40.8355,79200.0
2011-08-29 10:30:00,48.71,48.8,48.67,48.77,88400.0,40.8355,40.911,40.802,40.8858,88400.0
2011-08-29 10:40:00,48.77,48.77,48.66,48.74,75200.0,40.8858,40.8858,40.7936,40.8607,75200.0
2011-08-29 10:50:00,48.75,48.76,48.62,48.74,72200.0,40.8691,40.8774,40.7601,40.8607,72200.0
2011-08-29 11:00:00,48.72,48.72,48.41,48.44,57600.0,40.8439,40.8439,40.584,40.6092,57600.0
2011-08-29 11:10:00,48.44,48.57,48.41,48.49,59000.0,40.6092,40.7182,40.584,40.6511,59000.0
2011-08-29 11:20:00,48.48,48.51,48.39,48.42,72600.0,40.6427,40.6679,40.5673,40.5924,72600.0
2011-08-29 11:30:00,48.41,48.56,48.41,48.54,101800.0,40.584,40.7098,40.584,40.693,101800.0
2011-08-29 11:40:00,48.54,48.66,48.52,48.55,73400.0,40.693,40.7936,40.6762,40.7014,73400.0
2011-08-29 11:50:00,48.55,48.55,48.45,48.52,60200.0,40.7014,40.7014,40.6176,40.6762,60200.0
2011-08-29 12:00:00,48.52,48.62,48.52,48.6,60600.0,40.6762,40.7601,40.6762,40.7433,60600.0
2011-08-29 12:10:00,48.61,48.62,48.49,48.54,31200.0,40.7517,40.7601,40.6511,40.693,31200.0
2011-08-29 12:20:00,48.54,48.54,48.46,48.49,23000.0,40.693,40.693,40.6259,40.6511,23000.0
2011-08-29 12:30:00,48.47,48.49,48.4,48.41,33600.0,40.6343,40.6511,40.5756,40.584,33600.0
2011-08-29 12:40:00,48.41,48.52,48.38,48.38,46000.0,40.584,40.6762,40.5589,40.5589,46000.0
2011-08-29 12:50:00,48.38,48.44,48.35,48.43,35600.0,40.5589,40.6092,40.5337,40.6008,35600.0
2011-08-29 13:00:00,48.42,48.55,48.39,48.5,125000.0,40.5924,40.7014,40.5673,40.6595,125000.0
2011-08-29 13:10:00,48.5,48.52,48.44,48.49,58800.0,40.6595,40.6762,40.6092,40.6511,58800.0
2011-08-29 13:20:00,48.49,48.52,48.44,48.48,96000.0,40.6511,40.6762,40.6092,40.6427,96000.0
2011-08-29 13:30:00,48.45,48.46,48.37,48.37,31400.0,40.6176,40.6259,40.5505,40.5505,31400.0
2011-08-29 13:40:00,48.37,48.41,48.31,48.41,71800.0,40.5505,40.584,40.5002,40.584,71800.0
2011-08-29 13:50:00,48.4,48.44,48.38,48.39,44800.0,40.5756,40.6092,40.5589,40.5673,44800.0
2011-08-29 14:00:00,48.38,48.46,48.35,48.45,55600.0,40.5589,40.6259,40.5337,40.6176,55600.0
2011-08-29 14:10:00,48.45,48.5,48.42,48.44,67200.0,40.6176,40.6595,40.5924,40.6092,67200.0
2011-08-29 14:20:00,48.41,48.45,48.4,48.43,39400.0,40.584,40.6176,40.5756,40.6008,39400.0
2011-08-29 14:30:00,48.44,48.45,48.38,48.41,64200.0,40.6092,40.6176,40.5589,40.584,64200.0
2011-08-29 14:40:00,48.42,48.45,48.35,48.44,48200.0,40.5924,40.6176,40.5337,40.6092,48200.0
2011-08-29 14:50:00,48.45,48.47,48.33,48.38,66400.0,40.6176,40.6343,40.517,40.5589,66400.0
2011-08-29 15:00:00,48.38,48.4,48.31,48.34,87600.0,40.5589,40.5756,40.5002,40.5253,87600.0
2011-08-29 15:10:00,48.34,48.38,48.31,48.33,78200.0,40.5253,40.5589,40.5002,40.517,78200.0
2011-08-29 15:20:00,48.32,48.38,48.31,48.35,85600.0,40.5086,40.5589,40.5002,40.5337,85600.0
2011-08-29 15:30:00,48.35,48.38,48.29,48.36,145200.0,40.5337,40.5589,40.4834,40.5421,145200.0
2011-08-29 15:40:00,48.37,48.44,48.32,48.33,168000.0,40.5505,40.6092,40.5086,40.517,168000.0
2011-08-29 15:50:00,48.33,48.42,48.31,48.4,213200.0,40.517,40.5924,40.5002,40.5756,213200.0
2011-08-30 09:30:00,48.3,48.34,48.1,48.26,26400.0,40.4918,40.5253,40.3241,40.4583,26400.0
2011-08-30 09:40:00,48.26,48.53,48.26,48.49,19400.0,40.4583,40.6846,40.4583,40.6511,19400.0
2011-08-30 09:50:00,48.5,48.54,48.3,48.48,32800.0,40.6595,40.693,40.4918,40.6427,32800.0
2011-08-30 10:00:00,48.47,48.48,48.18,48.3,51400.0,40.6343,40.6427,40.3912,40.4918,51400.0
2011-08-30 10:10:00,48.3,48.3,48.05,48.05,48000.0,40.4918,40.4918,40.2822,40.2822,48000.0
2011-08-30 10:20:00,48.05,48.58,48.04,48.49,33000.0,40.2822,40.7265,40.2738,40.6511,33000.0
2011-08-30 10:30:00,48.5,48.72,48.48,48.58,85600.0,40.6595,40.8439,40.6427,40.7265,85600.0
2011-08-30 10:40:00,48.58,48.61,48.36,48.4,58400.0,40.7265,40.7517,40.5421,40.5756,58400.0
2011-08-30 10:50:00,48.41,48.63,48.38,48.5,19600.0,40.584,40.7685,40.5589,40.6595,19600.0
2011-08-30 11:00:00,48.49,48.65,48.45,48.6,38200.0,40.6511,40.7852,40.6176,40.7433,38200.0
2011-08-30 11:10:00,48.58,48.62,48.49,48.58,45200.0,40.7265,40.7601,40.6511,40.7265,45200.0
2011-08-30 11:20:00,48.59,48.63,48.49,48.54,64200.0,40.7349,40.7685,40.6511,40.693,64200.0
2011-08-30 11:30:00,48.52,48.81,48.51,48.81,54000.0,40.6762,40.9194,40.6679,40.9194,54000.0
2011-08-30 11:40:00,48.78,48.99,48.76,48.97,90600.0,40.8942,41.0703,40.8774,41.0535,90600.0
2011-08-30 11:50:00,48.97,49.07,48.93,48.98,53000.0,41.0535,41.1373,41.02,41.0619,53000.0
2011-08-30 12:00:00,48.95,48.99,48.86,48.9,31200.0,41.0367,41.0703,40.9613,40.9948,31200.0
2011-08-30 12:10:00,48.9,48.99,48.87,48.91,31200.0,40.9948,41.0703,40.9697,41.0032,31200.0
2011-08-30 12:20:00,48.9,48.99,48.88,48.88,33800.0,40.9948,41.0703,40.9781,40.9781,33800.0
2011-08-30 12:30:00,48.87,48.95,48.83,48.88,37800.0,40.9697,41.0367,40.9361,40.9781,37800.0
2011-08-30 12:40:00,48.88,48.89,48.71,48.78,37000.0,40.9781,40.9864,40.8355,40.8942,37000.0
2011-08-30 12:50:00,48.79,48.83,48.69,48.79,29600.0,40.9026,40.9361,40.8188,40.9026,29600.0
2011-08-30 13:00:00,48.81,48.85,48.71,48.85,38800.0,40.9194,40.9529,40.8355,40.9529,38800.0
2011-08-30 13:10:00,48.86,48.9,48.79,48.83,34800.0,40.9613,40.9948,40.9026,40.9361,34800.0
2011-08-30 13:20:00,48.85,49.0,48.85,48.96,39600.0,40.9529,41.0787,40.9529,41.0451,39600.0
2011-08-30 13:30:00,48.97,48.97,48.75,48.96,117600.0,41.0535,41.0535,40.8691,41.0451,117600.0
2011-08-30 13:40:00,48.96,49.06,48.94,48.95,105600.0,41.0451,41.129,41.0284,41.0367,105600.0
2011-08-30 13:50:00,48.95,48.95,48.81,48.92,36600.0,41.0367,41.0367,40.9194,41.0116,36600.0
2011-08-30 14:00:00,48.93,49.03,48.78,48.92,56800.0,41.02,41.1038,40.8942,41.0116,56800.0
2011-08-30 14:10:00,48.91,49.07,48.82,48.98,41600.0,41.0032,41.1373,40.9277,41.0619,41600.0
2011-08-30 14:20:00,48.97,49.07,48.94,49.07,43600.0,41.0535,41.1373,41.0284,41.1373,43600.0
2011-08-30 14:30:00,49.08,49.12,48.94,48.99,79000.0,41.1457,41.1793,41.0284,41.0703,79000.0
2011-08-30 14:40:00,49.01,49.07,48.95,48.99,109000.0,41.087,41.1373,41.0367,41.0703,109000.0
2011-08-30 14:50:00,49.01,49.05,48.87,49.02,87400.0,41.087,41.1206,40.9697,41.0954,87400.0
2011-08-30 15:00:00,49.01,49.05,48.9,48.99,83600.0,41.087,41.1206,40.9948,41.0703,83600.0
2011-08-30 15:10:00,48.99,49.0,48.94,49.0,50200.0,41.0703,41.0787,41.0284,41.0787,50200.0
2011-08-30 15:20:00,48.99,48.99,48.87,48.94,113200.0,41.0703,41.0703,40.9697,41.0284,113200.0
2011-08-30 15:30:00,48.94,48.98,48.9,48.95,191600.0,41.0284,41.0619,40.9948,41.0367,191600.0
2011-08-30 15:40:00,48.95,48.97,48.84,48.96,166200.0,41.0367,41.0535,40.9445,41.0451,166200.0
2011-08-30 15:50:00,48.97,48.99,48.77,48.77,175600.0,41.0535,41.0703,40.8858,40.8858,175600.0
2011-08-31 09:30:00,49.15,49.26,48.9,48.93,84400.0,41.2044,41.2966,40.9948,41.02,84400.0
2011-08-31 09:40:00,48.93,49.22,48.93,49.01,52800.0,41.02,41.2631,41.02,41.087,52800.0
2011-08-31 09:50:00,49.06,49.2,48.99,49.15,122800.0,41.129,41.2463,41.0703,41.2044,122800.0
2011-08-31 10:00:00,49.11,49.24,48.95,49.21,77800.0,41.1709,41.2799,41.0367,41.2547,77800.0
2011-08-31 10:10:00,49.22,49.36,49.19,49.31,86400.0,41.2631,41.3805,41.2379,41.3385,86400.0
2011-08-31 10:20:00,49.31,49.35,49.23,49.32,61400.0,41.3385,41.3721,41.2715,41.3469,61400.0
2011-08-31 10:30:00,49.34,49.46,49.22,49.46,50400.0,41.3637,41.4643,41.2631,41.4643,50400.0
2011-08-31 10:40:00,49.46,49.48,49.34,49.4,43000.0,41.4643,41.4811,41.3637,41.414,43000.0
2011-08-31 10:50:00,49.41,49.55,49.41,49.5,35400.0,41.4224,41.5397,41.4224,41.4978,35400.0
2011-08-31 11:00:00,49.49,49.51,49.32,49.38,26400.0,41.4894,41.5062,41.3469,41.3972,26400.0
2011-08-31 11:10:00,49.36,49.47,49.27,49.27,16800.0,41.3805,41.4727,41.305,41.305,16800.0
2011-08-31 11:20:00,49.27,49.32,49.09,49.27,90000.0,41.305,41.3469,41.1541,41.305,90000.0
2011-08-31 11:30:00,49.27,49.33,49.14,49.22,71600.0,41.305,41.3553,41.196,41.2631,71600.0
2011-08-31 11:40:00,49.2,49.29,49.16,49.19,24000.0,41.2463,41.3218,41.2128,41.2379,24000.0
2011-08-31 11:50:00,49.2,49.22,49.06,49.1,29000.0,41.2463,41.2631,41.129,41.1625,29000.0
2011-08-31 12:00:00,49.06,49.15,49.05,49.12,30400.0,41.129,41.2044,41.1206,41.1793,30400.0
2011-08-31 12:10:00,49.13,49.2,49.06,49.07,33800.0,41.1876,41.2463,41.129,41.1373,33800.0
2011-08-31 12:20:00,49.08,49.16,49.03,49.05,54400.0,41.1457,41.2128,41.1038,41.1206,54400.0
2011-08-31 12:30:00,49.06,49.24,49.06,49.16,22600.0,41.129,41.2799,41.129,41.2128,22600.0
2011-08-31 12:40:00,49.15,49.2,49.11,49.13,17000.0,41.2044,41.2463,41.1709,41.1876,17000.0
2011-08-31 12:50:00,49.13,49.26,49.12,49.26,18000.0,41.1876,41.2966,41.1793,41.2966,18000.0
2011-08-31 13:00:00,49.26,49.3,49.18,49.19,21000.0,41.2966,41.3302,41.2296,41.2379,21000.0
2011-08-31 13:10:00,49.19,49.23,49.13,49.16,20800.0,41.2379,41.2715,41.1876,41.2128,20800.0
2011-08-31 13:20:00,49.14,49.17,49.02,49.07,21000.0,41.196,41.2212,41.0954,41.1373,21000.0
2011-08-31 13:30:00,49.08,49.08,48.84,48.84,58400.0,41.1457,41.1457,40.9445,40.9445,58400.0
2011-08-31 13:40:00,48.84,48.88,48.81,48.82,27200.0,40.9445,40.9781,40.9194,40.9277,27200.0
2011-08-31 13:50:00,48.82,48.86,48.79,48.8,25200.0,40.9277,40.9613,40.9026,40.911,25200.0
2011-08-31 14:00:00,48.84,48.88,48.76,48.83,28600.0,40.9445,40.9781,40.8774,40.9361,28600.0
2011-08-31 14:10:00,48.83,48.89,48.79,48.85,52200.0,40.9361,40.9864,40.9026,40.9529,52200.0
2011-08-31 14:20:00,48.85,48.92,48.83,48.87,27800.0,40.9529,41.0116,40.9361,40.9697,27800.0
2011-08-31 14:30:00,48.87,48.88,48.67,48.77,57200.0,40.9697,40.9781,40.802,40.8858,57200.0
2011-08-31 14:40:00,48.76,48.76,48.52,48.69,92200.0,40.8774,40.8774,40.6762,40.8188,92200.0
2011-08-31 14:50:00,48.69,48.71,48.53,48.66,44400.0,40.8188,40.8355,40.6846,40.7936,44400.0
2011-08-31 15:00:00,48.66,48.85,48.62,48.77,35800.0,40.7936,40.9529,40.7601,40.8858,35800.0
2011-08-31 15:10:00,48.77,48.78,48.42,48.46,56400.0,40.8858,40.8942,40.5924,40.6259,56400.0
2011-08-31 15:20:00,48.47,48.62,48.47,48.62,57800.0,40.6343,40.7601,40.6343,40.7601,57800.0
2011-08-31 15:30:00,48.62,48.74,48.6,48.71,57400.0,40.7601,40.8607,40.7433,40.8355,57400.0
2011-08-31 15:40:00,48.71,48.92,48.71,48.92,71000.0,40.8355,41.0116,40.8355,41.0116,71000.0
2011-08-31 15:50:00,48.92,48.95,48.7,48.78,202800.0,41.0116,41.0367,40.8271,40.8942,202800.0
2011-09-01 09:30:00,48.66,48.97,48.33,48.92,99400.0,40.7936,41.0535,40.517,41.0116,99400.0
2011-09-01 09:40:00,48.92,48.97,48.75,48.9,99000.0,41.0116,41.0535,40.8691,40.9948,99000.0
2011-09-01 09:50:00,48.9,49.21,48.87,49.19,79600.0,40.9948,41.2547,40.9697,41.2379,79600.0
2011-09-01 10:00:00,49.15,49.76,49.1,49.46,153400.0,41.2044,41.7158,41.1625,41.4643,153400.0
2011-09-01 10:10:00,49.44,49.45,49.21,49.45,100200.0,41.4475,41.4559,41.2547,41.4559,100200.0
2011-09-01 10:20:00,49.46,49.62,49.44,49.49,72200.0,41.4643,41.5984,41.4475,41.4894,72200.0
2011-09-01 10:30:00,49.41,49.45,49.21,49.32,77200.0,41.4224,41.4559,41.2547,41.3469,77200.0
2011-09-01 10:40:00,49.32,49.55,49.29,49.48,74400.0,41.3469,41.5397,41.3218,41.4811,74400.0
2011-09-01 10:50:00,49.48,49.57,49.4,49.42,47800.0,41.4811,41.5565,41.414,41.4308,47800.0
2011-09-01 11:00:00,49.42,49.48,49.31,49.33,37200.0,41.4308,41.4811,41.3385,41.3553,37200.0
2011-09-01 11:10:00,49.31,49.34,49.21,49.31,55800.0,41.3385,41.3637,41.2547,41.3385,55800.0
2011-09-01 11:20:00,49.32,49.45,49.27,49.45,49600.0,41.3469,41.4559,41.305,41.4559,49600.0
2011-09-01 11:30:00,49.45,49.52,49.38,49.38,28400.0,41.4559,41.5146,41.3972,41.3972,28400.0
2011-09-01 11:40:00,49.38,49.44,49.22,49.35,40200.0,41.3972,41.4475,41.2631,41.3721,40200.0
2011-09-01 11:50:00,49.34,49.55,49.24,49.47,37800.0,41.3637,41.5397,41.2799,41.4727,37800.0
2011-09-01 12:00:00,49.49,49.49,49.22,49.34,61200.0,41.4894,41.4894,41.2631,41.3637,61200.0
2011-09-01 12:10:00,49.31,49.34,49.19,49.24,26600.0,41.3385,41.3637,41.2379,41.2799,26600.0
2011-09-01 12:20:00,49.24,49.35,49.24,49.31,22800.0,41.2799,41.3721,41.2799,41.3385,22800.0
2011-09-01 12:30:00,49.31,49.42,49.31,49.35,26000.0,41.3385,41.4308,41.3385,41.3721,26000.0
2011-09-01 12:40:00,49.35,49.37,49.27,49.28,70600.0,41.3721,41.3888,41.305,41.3134,70600.0
2011-09-01 12:50:00,49.26,49.34,49.26,49.33,91400.0,41.2966,41.3637,41.2966,41.3553,91400.0
2011-09-01 13:00:00,49.33,49.36,49.21,49.22,73800.0,41.3553,41.3805,41.2547,41.2631,73800.0
2011-09-01 13:10:00,49.22,49.31,49.2,49.31,27800.0,41.2631,41.3385,41.2463,41.3385,27800.0
2011-09-01 13:20:00,49.32,49.4,49.25,49.38,36000.0,41.3469,41.414,41.2882,41.3972,36000.0
2011-09-01 13:30:00,49.37,49.4,49.22,49.24,77400.0,41.3888,41.414,41.2631,41.2799,77400.0
2011-09-01 13:40:00,49.23,49.23,49.09,49.17,48800.0,41.2715,41.2715,41.1541,41.2212,48800.0
2011-09-01 13:50:00,49.16,49.19,49.05,49.08,46800.0,41.2128,41.2379,41.1206,41.1457,46800.0
2011-09-01 14:00:00,49.07,49.09,48.93,49.04,47600.0,41.1373,41.1541,41.02,41.1122,47600.0
2011-09-01 14:10:00,49.03,49.08,48.91,49.01,40000.0,41.1038,41.1457,41.0032,41.087,40000.0
2011-09-01 14:20:00,49.0,49.07,48.9,49.06,43600.0,41.0787,41.1373,40.9948,41.129,43600.0
2011-09-01 14:30:00,49.06,49.16,49.04,49.13,62000.0,41.129,41.2128,41.1122,41.1876,62000.0
2011-09-01 14:40:00,49.13,49.21,49.09,49.12,54400.0,41.1876,41.2547,41.1541,41.1793,54400.0
2011-09-01 14:50:00,49.13,49.13,49.0,49.04,50400.0,41.1876,41.1876,41.0787,41.1122,50400.0
2011-09-01 15:00:00,49.02,49.1,48.99,49.04,103200.0,41.0954,41.1625,41.0703,41.1122,103200.0
2011-09-01 15:10:00,49.05,49.15,49.02,49.09,81600.0,41.1206,41.2044,41.0954,41.1541,81600.0
2011-09-01 15:20:00,49.09,49.26,49.05,49.16,108600.0,41.1541,41.2966,41.1206,41.2128,108600.0
2011-09-01 15:30:00,49.15,49.16,49.03,49.08,117000.0,41.2044,41.2128,41.1038,41.1457,117000.0
2011-09-01 15:40:00,49.08,49.21,49.01,49.16,117200.0,41.1457,41.2547,41.087,41.2128,117200.0
2011-09-01 15:50:00,49.18,49.2,49.04,49.08,243400.0,41.2296,41.2463,41.1122,41.1457,243400.0
2011-09-02 09:30:00,48.29,48.35,47.93,48.15,87800.0,40.4834,40.5337,40.1816,40.3661,87800.0
2011-09-02 09:40:00,48.11,48.28,47.99,48.27,74800.0,40.3325,40.475,40.2319,40.4667,74800.0
2011-09-02 09:50:00,48.25,48.51,48.25,48.49,60800.0,40.4499,40.6679,40.4499,40.6511,60800.0
2011-09-02 10:00:00,48.49,48.8,48.49,48.8,78200.0,40.6511,40.911,40.6511,40.911,78200.0
2011-09-02 10:10:00,48.81,48.95,48.78,48.95,92400.0,40.9194,41.0367,40.8942,41.0367,92400.0
2011-09-02 10:20:00,48.94,48.95,48.8,48.8,49600.0,41.0284,41.0367,40.911,40.911,49600.0
2011-09-02 10:30:00,48.8,48.81,48.49,48.55,72400.0,40.911,40.9194,40.6511,40.7014,72400.0
2011-09-02 10:40:00,48.56,48.64,48.35,48.42,55400.0,40.7098,40.7768,40.5337,40.5924,55400.0
2011-09-02 10:50:00,48.42,48.56,48.35,48.55,44200.0,40.5924,40.7098,40.5337,40.7014,44200.0
2011-09-02 11:00:00,48.56,48.6,48.35,48.35,57800.0,40.7098,40.7433,40.5337,40.5337,57800.0
2011-09-02 11:10:00,48.34,48.61,48.33,48.58,57400.0,40.5253,40.7517,40.517,40.7265,57400.0
2011-09-02 11:20:00,48.59,48.62,48.48,48.55,53000.0,40.7349,40.7601,40.6427,40.7014,53000.0
2011-09-02 11:30:00,48.52,48.65,48.47,48.6,40400.0,40.6762,40.7852,40.6343,40.7433,40400.0
2011-09-02 11:40:00,48.58,48.61,48.43,48.44,41600.0,40.7265,40.7517,40.6008,40.6092,41600.0
2011-09-02 11:50:00,48.44,48.53,48.41,48.48,32400.0,40.6092,40.6846,40.584,40.6427,32400.0
2011-09-02 12:00:00,48.48,48.59,48.48,48.5,22400.0,40.6427,40.7349,40.6427,40.6595,22400.0
2011-09-02 12:10:00,48.49,48.51,48.42,48.42,22200.0,40.6511,40.6679,40.5924,40.5924,22200.0
2011-09-02 12:20:00,48.42,48.48,48.37,48.38,36400.0,40.5924,40.6427,40.5505,40.5589,36400.0
2011-09-02 12:30:00,48.4,48.41,48.35,48.38,23600.0,40.5756,40.584,40.5337,40.5589,23600.0
2011-09-02 12:40:00,48.39,48.44,48.35,48.4,24800.0,40.5673,40.6092,40.5337,40.5756,24800.0
2011-09-02 12:50:00,48.42,48.42,48.34,48.34,32200.0,40.5924,40.5924,40.5253,40.5253,32200.0
2011-09-02 13:00:00,48.35,48.38,48.26,48.28,39200.0,40.5337,40.5589,40.4583,40.475,39200.0
2011-09-02 13:10:00,48.27,48.32,48.26,48.27,23400.0,40.4667,40.5086,40.4583,40.4667,23400.0
2011-09-02 13:20:00,48.27,48.3,48.25,48.27,18000.0,40.4667,40.4918,40.4499,40.4667,18000.0
2011-09-02 13:30:00,48.27,48.36,48.24,48.26,37600.0,40.4667,40.5421,40.4415,40.4583,37600.0
2011-09-02 13:40:00,48.26,48.27,48.2,48.27,27400.0,40.4583,40.4667,40.408,40.4667,27400.0
2011-09-02 13:50:00,48.27,48.33,48.22,48.27,37200.0,40.4667,40.517,40.4247,40.4667,37200.0
2011-09-02 14:00:00,48.26,48.29,48.19,48.2,30400.0,40.4583,40.4834,40.3996,40.408,30400.0
2011-09-02 14:10:00,48.2,48.24,48.01,48.08,99000.0,40.408,40.4415,40.2487,40.3074,99000.0
2011-09-02 14:20:00,48.08,48.21,48.06,48.17,59800.0,40.3074,40.4164,40.2906,40.3828,59800.0
2011-09-02 14:30:00,48.17,48.17,47.94,47.99,60600.0,40.3828,40.3828,40.19,40.2319,60600.0
2011-09-02 14:40:00,48.01,48.09,47.88,47.91,30000.0,40.2487,40.3158,40.1397,40.1649,30000.0
2011-09-02 14:50:00,47.91,48.04,47.91,47.98,41600.0,40.1649,40.2738,40.1649,40.2235,41600.0
2011-09-02 15:00:00,47.97,48.01,47.85,47.98,51600.0,40.2152,40.2487,40.1146,40.2235,51600.0
2011-09-02 15:10:00,47.98,48.01,47.88,47.95,36200.0,40.2235,40.2487,40.1397,40.1984,36200.0
2011-09-02 15:20:00,47.97,48.04,47.93,47.98,51000.0,40.2152,40.2738,40.1816,40.2235,51000.0
2011-09-02 15:30:00,47.99,48.09,47.94,48.08,64400.0,40.2319,40.3158,40.19,40.3074,64400.0
2011-09-02 15:40:00,48.09,48.13,47.97,48.02,69000.0,40.3158,40.3493,40.2152,40.2571,69000.0
2011-09-02 15:50:00,48.02,48.13,47.98,48.0,138800.0,40.2571,40.3493,40.2235,40.2403,138800.0
2011-09-06 09:30:00,46.69,46.86,46.18,46.62,78000.0,39.1421,39.2846,38.7145,39.0834,78000.0
2011-09-06 09:40:00,46.62,46.92,46.6,46.83,48000.0,39.0834,39.3349,39.0666,39.2595,48000.0
2011-09-06 09:50:00,46.87,47.27,46.79,47.23,36200.0,39.293,39.6283,39.2259,39.5948,36200.0
2011-09-06 10:00:00,47.29,47.48,47.08,47.17,87400.0,39.6451,39.8044,39.469,39.5445,87400.0
2011-09-06 10:10:00,47.21,47.21,46.82,46.82,27600.0,39.578,39.578,39.2511,39.2511,27600.0
2011-09-06 10:20:00,46.85,46.89,46.65,46.68,39600.0,39.2762,39.3098,39.1086,39.1337,39600.0
2011-09-06 10:30:00,46.65,46.74,46.59,46.65,68200.0,39.1086,39.184,39.0583,39.1086,68200.0
2011-09-06 10:40:00,46.66,46.76,46.45,46.55,100600.0,39.1169,39.2008,38.9409,39.0247,100600.0
2011-09-06 10:50:00,46.55,46.7,46.51,46.61,62800.0,39.0247,39.1505,38.9912,39.075,62800.0
2011-09-06 11:00:00,46.6,46.74,46.49,46.58,81400.0,39.0666,39.184,38.9744,39.0499,81400.0
2011-09-06 11:10:00,46.59,46.81,46.52,46.73,90400.0,39.0583,39.2427,38.9996,39.1756,90400.0
2011-09-06 11:20:00,46.72,46.81,46.67,46.74,78200.0,39.1672,39.2427,39.1253,39.184,78200.0
2011-09-06 11:30:00,46.76,46.89,46.69,46.7,86800.0,39.2008,39.3098,39.1421,39.1505,86800.0
2011-09-06 11:40:00,46.69,46.72,46.55,46.56,35800.0,39.1421,39.1672,39.0247,39.0331,35800.0
2011-09-06 11:50:00,46.57,46.83,46.57,46.77,29600.0,39.0415,39.2595,39.0415,39.2092,29600.0
2011-09-06 12:00:00,46.77,46.88,46.73,46.75,34600.0,39.2092,39.3014,39.1756,39.1924,34600.0
2011-09-06 12:10:00,46.75,46.91,46.74,46.91,21000.0,39.1924,39.3265,39.184,39.3265,21000.0
2011-09-06 12:20:00,46.92,47.02,46.9,46.99,19000.0,39.3349,39.4187,39.3181,39.3936,19000.0
2011-09-06 12:30:00,46.99,46.99,46.89,46.92,24200.0,39.3936,39.3936,39.3098,39.3349,24200.0
2011-09-06 12:40:00,46.92,46.96,46.86,46.95,21400.0,39.3349,39.3684,39.2846,39.3601,21400.0
2011-09-06 12:50:00,46.95,47.02,46.91,46.96,30400.0,39.3601,39.4187,39.3265,39.3684,30400.0
2011-09-06 13:00:00,46.98,47.07,46.91,47.04,43400.0,39.3852,39.4607,39.3265,39.4355,43400.0
2011-09-06 13:10:00,47.05,47.18,47.03,47.13,21000.0,39.4439,39.5529,39.4271,39.511,21000.0
2011-09-06 13:20:00,47.13,47.19,47.08,47.16,36200.0,39.511,39.5613,39.469,39.5361,36200.0
2011-09-06 13:30:00,47.13,47.23,47.04,47.23,30200.0,39.511,39.5948,39.4355,39.5948,30200.0
2011-09-06 13:40:00,47.22,47.41,47.22,47.4,36400.0,39.5864,39.7457,39.5864,39.7373,36400.0
2011-09-06 13:50:00,47.4,47.4,47.29,47.29,17400.0,39.7373,39.7373,39.6451,39.6451,17400.0
2011-09-06 14:00:00,47.29,47.37,47.24,47.34,29400.0,39.6451,39.7122,39.6032,39.687,29400.0
2011-09-06 14:10:00,47.34,47.52,47.3,47.51,32600.0,39.687,39.8379,39.6535,39.8295,32600.0
2011-09-06 14:20:00,47.52,47.58,47.43,47.45,43400.0,39.8379,39.8882,39.7625,39.7792,43400.0
2011-09-06 14:30:00,47.45,47.46,47.38,47.4,28600.0,39.7792,39.7876,39.7205,39.7373,28600.0
2011-09-06 14:40:00,47.38,47.39,47.28,47.3,47000.0,39.7205,39.7289,39.6367,39.6535,47000.0
2011-09-06 14:50:00,47.29,47.35,47.24,47.3,56600.0,39.6451,39.6954,39.6032,39.6535,56600.0
2011-09-06 15:00:00,47.3,47.32,47.17,47.19,55800.0,39.6535,39.6702,39.5445,39.5613,55800.0
2011-09-06 15:10:00,47.2,47.23,47.12,47.15,57200.0,39.5696,39.5948,39.5026,39.5277,57200.0
2011-09-06 15:20:00,47.15,47.36,47.13,47.25,64800.0,39.5277,39.7038,39.511,39.6116,64800.0
2011-09-06 15:30:00,47.26,47.44,47.18,47.44,127200.0,39.6199,39.7708,39.5529,39.7708,127200.0
2011-09-06 15:40:00,47.45,47.56,47.4,47.49,100000.0,39.7792,39.8714,39.7373,39.8128,100000.0
2011-09-06 15:50:00,47.51,47.66,47.47,47.62,202000.0,39.8295,39.9553,39.796,39.9217,202000.0
2011-09-07 09:30:00,48.42,48.78,48.37,48.51,47600.0,40.5924,40.8942,40.5505,40.6679,47600.0
2011-09-07 09:40:00,48.54,48.93,48.49,48.55,58200.0,40.693,41.02,40.6511,40.7014,58200.0
2011-09-07 09:50:00,48.55,48.6,48.32,48.52,70400.0,40.7014,40.7433,40.5086,40.6762,70400.0
2011-09-07 10:00:00,48.53,48.75,48.52,48.7,41400.0,40.6846,40.8691,40.6762,40.8271,41400.0
2011-09-07 10:10:00,48.7,48.73,48.46,48.52,26800.0,40.8271,40.8523,40.6259,40.6762,26800.0
2011-09-07 10:20:00,48.5,48.59,48.4,48.44,36600.0,40.6595,40.7349,40.5756,40.6092,36600.0
2011-09-07 10:30:00,48.42,48.52,48.37,48.43,28200.0,40.5924,40.6762,40.5505,40.6008,28200.0
2011-09-07 10:40:00,48.43,48.54,48.36,48.37,35200.0,40.6008,40.693,40.5421,40.5505,35200.0
2011-09-07 10:50:00,48.35,48.47,48.31,48.43,26600.0,40.5337,40.6343,40.5002,40.6008,26600.0
2011-09-07 11:00:00,48.45,48.53,48.37,48.43,54800.0,40.6176,40.6846,40.5505,40.6008,54800.0
2011-09-07 11:10:00,48.42,48.49,48.42,48.44,40000.0,40.5924,40.6511,40.5924,40.6092,40000.0
2011-09-07 11:20:00,48.43,48.57,48.42,48.53,39200.0,40.6008,40.7182,40.5924,40.6846,39200.0
2011-09-07 11:30:00,48.56,48.56,48.45,48.46,27200.0,40.7098,40.7098,40.6176,40.6259,27200.0
2011-09-07 11:40:00,48.46,48.51,48.45,48.46,39800.0,40.6259,40.6679,40.6176,40.6259,39800.0
2011-09-07 11:50:00,48.48,48.49,48.38,48.38,28400.0,40.6427,40.6511,40.5589,40.5589,28400.0
2011-09-07 12:00:00,48.38,48.45,48.37,48.41,26600.0,40.5589,40.6176,40.5505,40.584,26600.0
2011-09-07 12:10:00,48.42,48.49,48.4,48.48,32000.0,40.5924,40.6511,40.5756,40.6427,32000.0
2011-09-07 12:20:00,48.47,48.47,48.41,48.43,23800.0,40.6343,40.6343,40.584,40.6008,23800.0
2011-09-07 12:30:00,48.43,48.52,48.42,48.49,49200.0,40.6008,40.6762,40.5924,40.6511,49200.0
2011-09-07 12:40:00,48.48,48.5,48.38,48.4,28400.0,40.6427,40.6595,40.5589,40.5756,28400.0
2011-09-07 12:50:00,48.38,48.5,48.37,48.47,44400.0,40.5589,40.6595,40.5505,40.6343,44400.0
2011-09-07 13:00:00,48.46,48.49,48.38,48.42,61200.0,40.6259,40.6511,40.5589,40.5924,61200.0
2011-09-07 13:10:00,48.4,48.49,48.4,48.48,49400.0,40.5756,40.6511,40.5756,40.6427,49400.0
2011-09-07 13:20:00,48.48,48.5,48.42,48.49,31600.0,40.6427,40.6595,40.5924,40.6511,31600.0
2011-09-07 13:30:00,48.49,48.52,48.42,48.45,49200.0,40.6511,40.6762,40.5924,40.6176,49200.0
2011-09-07 13:40:00,48.45,48.45,48.38,48.43,33800.0,40.6176,40.6176,40.5589,40.6008,33800.0
2011-09-07 13:50:00,48.43,48.5,48.43,48.47,54600.0,40.6008,40.6595,40.6008,40.6343,54600.0
2011-09-07 14:00:00,48.46,48.52,48.43,48.48,114000.0,40.6259,40.6762,40.6008,40.6427,114000.0
2011-09-07 14:10:00,48.49,48.52,48.45,48.5,61600.0,40.6511,40.6762,40.6176,40.6595,61600.0
2011-09-07 14:20:00,48.49,48.61,48.45,48.6,50600.0,40.6511,40.7517,40.6176,40.7433,50600.0
2011-09-07 14:30:00,48.6,48.66,48.59,48.59,49600.0,40.7433,40.7936,40.7349,40.7349,49600.0
2011-09-07 14:40:00,48.59,48.67,48.58,48.63,54200.0,40.7349,40.802,40.7265,40.7685,54200.0
2011-09-07 14:50:00,48.63,48.66,48.6,48.62,34800.0,40.7685,40.7936,40.7433,40.7601,34800.0
2011-09-07 15:00:00,48.62,48.65,48.57,48.63,54000.0,40.7601,40.7852,40.7182,40.7685,54000.0
2011-09-07 15:10:00,48.63,48.64,48.59,48.62,66000.0,40.7685,40.7768,40.7349,40.7601,66000.0
2011-09-07 15:20:00,48.61,48.64,48.56,48.63,57800.0,40.7517,40.7768,40.7098,40.7685,57800.0
2011-09-07 15:30:00,48.63,48.64,48.53,48.57,102000.0,40.7685,40.7768,40.6846,40.7182,102000.0
2011-09-07 15:40:00,48.57,48.63,48.54,48.54,157200.0,40.7182,40.7685,40.693,40.693,157200.0
2011-09-07 15:50:00,48.55,48.71,48.52,48.7,169200.0,40.7014,40.8355,40.6762,40.8271,169200.0
2011-09-08 09:30:00,48.51,49.21,48.46,49.11,53000.0,40.6679,41.2547,40.6259,41.1709,53000.0
2011-09-08 09:40:00,49.05,49.1,48.99,49.05,31800.0,41.1206,41.1625,41.0703,41.1206,31800.0
2011-09-08 09:50:00,49.07,49.1,48.93,48.97,47400.0,41.1373,41.1625,41.02,41.0535,47400.0
2011-09-08 10:00:00,48.94,49.07,48.87,49.05,59600.0,41.0284,41.1373,40.9697,41.1206,59600.0
2011-09-08 10:10:00,49.02,49.05,48.87,48.95,53400.0,41.0954,41.1206,40.9697,41.0367,53400.0
2011-09-08 10:20:00,48.98,49.03,48.88,49.01,79200.0,41.0619,41.1038,40.9781,41.087,79200.0
2011-09-08 10:30:00,48.99,49.22,48.99,49.18,42800.0,41.0703,41.2631,41.0703,41.2296,42800.0
2011-09-08 10:40:00,49.18,49.27,49.1,49.12,44600.0,41.2296,41.305,41.1625,41.1793,44600.0
2011-09-08 10:50:00,49.12,49.38,49.12,49.33,45200.0,41.1793,41.3972,41.1793,41.3553,45200.0
2011-09-08 11:00:00,49.33,49.46,49.33,49.44,34200.0,41.3553,41.4643,41.3553,41.4475,34200.0
2011-09-08 11:10:00,49.46,49.46,49.3,49.31,38600.0,41.4643,41.4643,41.3302,41.3385,38600.0
2011-09-08 11:20:00,49.3,49.33,49.18,49.18,25200.0,41.3302,41.3553,41.2296,41.2296,25200.0
2011-09-08 11:30:00,49.17,49.34,49.13,49.33,30000.0,41.2212,41.3637,41.1876,41.3553,30000.0
2011-09-08 11:40:00,49.32,49.37,49.04,49.06,37600.0,41.3469,41.3888,41.1122,41.129,37600.0
2011-09-08 11:50:00,49.06,49.18,48.93,49.06,54200.0,41.129,41.2296,41.02,41.129,54200.0
2011-09-08 12:00:00,49.04,49.08,48.97,49.06,23800.0,41.1122,41.1457,41.0535,41.129,23800.0
2011-09-08 12:10:00,49.05,49.11,49.05,49.07,16600.0,41.1206,41.1709,41.1206,41.1373,16600.0
2011-09-08 12:20:00,49.07,49.13,49.02,49.06,18600.0,41.1373,41.1876,41.0954,41.129,18600.0
2011-09-08 12:30:00,49.04,49.13,48.95,49.09,20800.0,41.1122,41.1876,41.0367,41.1541,20800.0
2011-09-08 12:40:00,49.1,49.16,49.0,49.07,24000.0,41.1625,41.2128,41.0787,41.1373,24000.0
2011-09-08 12:50:00,49.05,49.23,49.05,49.21,29600.0,41.1206,41.2715,41.1206,41.2547,29600.0
2011-09-08 13:00:00,49.19,49.27,49.15,49.24,32600.0,41.2379,41.305,41.2044,41.2799,32600.0
2011-09-08 13:10:00,49.24,49.24,49.11,49.24,22600.0,41.2799,41.2799,41.1709,41.2799,22600.0
2011-09-08 13:20:00,49.23,49.26,49.16,49.24,49400.0,41.2715,41.2966,41.2128,41.2799,49400.0
2011-09-08 13:30:00,49.26,49.34,49.03,49.23,115600.0,41.2966,41.3637,41.1038,41.2715,115600.0
2011-09-08 13:40:00,49.22,49.24,48.95,49.04,72400.0,41.2631,41.2799,41.0367,41.1122,72400.0
2011-09-08 13:50:00,49.06,49.12,48.96,49.01,66400.0,41.129,41.1793,41.0451,41.087,66400.0
2011-09-08 14:00:00,49.01,49.08,48.93,49.05,48600.0,41.087,41.1457,41.02,41.1206,48600.0
2011-09-08 14:10:00,49.04,49.09,48.94,48.99,38800.0,41.1122,41.1541,41.0284,41.0703,38800.0
2011-09-08 14:20:00,48.97,48.97,48.72,48.77,49800.0,41.0535,41.0535,40.8439,40.8858,49800.0
2011-09-08 14:30:00,48.77,48.98,48.76,48.91,32600.0,40.8858,41.0619,40.8774,41.0032,32600.0
2011-09-08 14:40:00,48.9,48.98,48.83,48.83,27800.0,40.9948,41.0619,40.9361,40.9361,27800.0
2011-09-08 14:50:00,48.84,48.93,48.76,48.87,32200.0,40.9445,41.02,40.8774,40.9697,32200.0
2011-09-08 15:00:00,48.85,48.85,48.63,48.74,51600.0,40.9529,40.9529,40.7685,40.8607,51600.0
2011-09-08 15:10:00,48.75,48.75,48.6,48.73,46000.0,40.8691,40.8691,40.7433,40.8523,46000.0
2011-09-08 15:20:00,48.73,48.85,48.73,48.85,58600.0,40.8523,40.9529,40.8523,40.9529,58600.0
2011-09-08 15:30:00,48.85,48.88,48.77,48.85,99400.0,40.9529,40.9781,40.8858,40.9529,99400.0
2011-09-08 15:40:00,48.86,48.96,48.77,48.8,86800.0,40.9613,41.0451,40.8858,40.911,86800.0
2011-09-08 15:50:00,48.8,48.85,48.67,48.7,174000.0,40.911,40.9529,40.802,40.8271,174000.0
2011-09-09 09:30:00,48.23,48.23,47.7,47.83,61400.0,40.4331,40.4331,39.9888,40.0978,61400.0
2011-09-09 09:40:00,47.81,47.94,47.56,47.94,32400.0,40.081,40.19,39.8714,40.19,32400.0
2011-09-09 09:50:00,47.96,47.96,47.71,47.8,50600.0,40.2068,40.2068,39.9972,40.0726,50600.0
2011-09-09 10:00:00,47.81,48.0,47.77,47.85,45200.0,40.081,40.2403,40.0475,40.1146,45200.0
2011-09-09 10:10:00,47.85,47.85,47.65,47.74,28200.0,40.1146,40.1146,39.9469,40.0223,28200.0
2011-09-09 10:20:00,47.71,47.92,47.67,47.9,22600.0,39.9972,40.1732,39.9637,40.1565,22600.0
2011-09-09 10:30:00,47.9,47.99,47.88,47.98,47600.0,40.1565,40.2319,40.1397,40.2235,47600.0
2011-09-09 10:40:00,47.96,48.03,47.92,48.01,18400.0,40.2068,40.2655,40.1732,40.2487,18400.0
2011-09-09 10:50:00,48.03,48.06,47.77,47.77,23800.0,40.2655,40.2906,40.0475,40.0475,23800.0
2011-09-09 11:00:00,47.8,47.87,47.74,47.87,41600.0,40.0726,40.1313,40.0223,40.1313,41600.0
2011-09-09 11:10:00,47.87,48.01,47.81,48.01,196400.0,40.1313,40.2487,40.081,40.2487,196400.0
2011-09-09 11:20:00,48.01,48.05,47.77,47.83,122000.0,40.2487,40.2822,40.0475,40.0978,122000.0
2011-09-09 11:30:00,47.8,47.98,47.79,47.86,27800.0,40.0726,40.2235,40.0643,40.1229,27800.0
2011-09-09 11:40:00,47.86,47.86,47.51,47.51,46200.0,40.1229,40.1229,39.8295,39.8295,46200.0
2011-09-09 11:50:00,47.49,47.57,47.38,47.47,61000.0,39.8128,39.8798,39.7205,39.796,61000.0
2011-09-09 12:00:00,47.47,47.57,47.42,47.42,33200.0,39.796,39.8798,39.7541,39.7541,33200.0
2011-09-09 12:10:00,47.43,47.44,47.37,47.43,18000.0,39.7625,39.7708,39.7122,39.7625,18000.0
2011-09-09 12:20:00,47.44,47.55,47.43,47.5,24600.0,39.7708,39.8631,39.7625,39.8211,24600.0
2011-09-09 12:30:00,47.49,47.52,47.21,47.24,41000.0,39.8128,39.8379,39.578,39.6032,41000.0
2011-09-09 12:40:00,47.24,47.29,47.16,47.23,39000.0,39.6032,39.6451,39.5361,39.5948,39000.0
2011-09-09 12:50:00,47.24,47.45,47.15,47.38,73000.0,39.6032,39.7792,39.5277,39.7205,73000.0
2011-09-09 13:00:00,47.36,47.49,47.26,47.49,43600.0,39.7038,39.8128,39.6199,39.8128,43600.0
2011-09-09 13:10:00,47.48,47.71,47.45,47.59,43400.0,39.8044,39.9972,39.7792,39.8966,43400.0
2011-09-09 13:20:00,47.59,47.59,47.33,47.4,30400.0,39.8966,39.8966,39.6786,39.7373,30400.0
2011-09-09 13:30:00,47.38,47.38,47.29,47.34,50800.0,39.7205,39.7205,39.6451,39.687,50800.0
2011-09-09 13:40:00,47.35,47.44,47.24,47.24,32800.0,39.6954,39.7708,39.6032,39.6032,32800.0
2011-09-09 13:50:00,47.23,47.41,47.18,47.38,83600.0,39.5948,39.7457,39.5529,39.7205,83600.0
2011-09-09 14:00:00,47.38,47.46,47.33,47.45,29200.0,39.7205,39.7876,39.6786,39.7792,29200.0
2011-09-09 14:10:00,47.44,47.44,47.18,47.2,39200.0,39.7708,39.7708,39.5529,39.5696,39200.0
2011-09-09 14:20:00,47.19,47.28,47.07,47.09,32000.0,39.5613,39.6367,39.4607,39.4774,32000.0
2011-09-09 14:30:00,47.1,47.11,46.97,47.08,48800.0,39.4858,39.4942,39.3768,39.469,48800.0
2011-09-09 14:40:00,47.06,47.23,46.98,47.0,44200.0,39.4523,39.5948,39.3852,39.402,44200.0
2011-09-09 14:50:00,46.99,47.01,46.9,46.95,51800.0,39.3936,39.4104,39.3181,39.3601,51800.0
2011-09-09 15:00:00,46.95,47.13,46.81,47.13,51000.0,39.3601,39.511,39.2427,39.511,51000.0
2011-09-09 15:10:00,47.14,47.15,47.0,47.14,55800.0,39.5193,39.5277,39.402,39.5193,55800.0
2011-09-09 15:20:00,47.14,47.17,46.93,46.95,56200.0,39.5193,39.5445,39.3433,39.3601,56200.0
2011-09-09 15:30:00,46.95,47.19,46.94,47.19,116600.0,39.3601,39.5613,39.3517,39.5613,116600.0
2011-09-09 15:40:00,47.2,47.4,47.13,47.27,118000.0,39.5696,39.7373,39.511,39.6283,118000.0
2011-09-09 15:50:00,47.28,47.33,47.18,47.19,183000.0,39.6367,39.6786,39.5529,39.5613,183000.0
2011-09-12 09:30:00,46.52,46.84,46.24,46.84,66600.0,38.9996,39.2678,38.7648,39.2678,66600.0
2011-09-12 09:40:00,46.77,46.85,46.56,46.76,19400.0,39.2092,39.2762,39.0331,39.2008,19400.0
2011-09-12 09:50:00,46.79,47.01,46.71,46.95,46400.0,39.2259,39.4104,39.1589,39.3601,46400.0
2011-09-12 10:00:00,47.0,47.26,46.93,47.16,37200.0,39.402,39.6199,39.3433,39.5361,37200.0
2011-09-12 10:10:00,47.15,47.16,46.7,46.72,42200.0,39.5277,39.5361,39.1505,39.1672,42200.0
2011-09-12 10:20:00,46.72,46.88,46.63,46.63,34800.0,39.1672,39.3014,39.0918,39.0918,34800.0
2011-09-12 10:30:00,46.6,46.67,46.56,46.64,25000.0,39.0666,39.1253,39.0331,39.1002,25000.0
2011-09-12 10:40:00,46.65,46.72,46.49,46.51,34600.0,39.1086,39.1672,38.9744,38.9912,34600.0
2011-09-12 10:50:00,46.5,46.6,46.43,46.43,39000.0,38.9828,39.0666,38.9241,38.9241,39000.0
2011-09-12 11:00:00,46.41,46.53,46.4,46.52,30800.0,38.9074,39.008,38.899,38.9996,30800.0
2011-09-12 11:10:00,46.51,46.58,46.38,46.57,29000.0,38.9912,39.0499,38.8822,39.0415,29000.0
2011-09-12 11:20:00,46.56,46.72,46.53,46.66,35000.0,39.0331,39.1672,39.008,39.1169,35000.0
2011-09-12 11:30:00,46.65,46.74,46.63,46.73,21800.0,39.1086,39.184,39.0918,39.1756,21800.0
2011-09-12 11:40:00,46.72,46.8,46.7,46.7,24600.0,39.1672,39.2343,39.1505,39.1505,24600.0
2011-09-12 11:50:00,46.7,46.73,46.62,46.66,17200.0,39.1505,39.1756,39.0834,39.1169,17200.0
2011-09-12 12:00:00,46.68,46.73,46.57,46.63,18600.0,39.1337,39.1756,39.0415,39.0918,18600.0
2011-09-12 12:10:00,46.65,46.68,46.54,46.59,53400.0,39.1086,39.1337,39.0163,39.0583,53400.0
2011-09-12 12:20:00,46.6,46.81,46.59,46.81,34600.0,39.0666,39.2427,39.0583,39.2427,34600.0
2011-09-12 12:30:00,46.78,46.79,46.6,46.6,27600.0,39.2175,39.2259,39.0666,39.0666,27600.0
2011-09-12 12:40:00,46.62,46.63,46.56,46.57,9400.0,39.0834,39.0918,39.0331,39.0415,9400.0
2011-09-12 12:50:00,46.56,46.63,46.55,46.62,14800.0,39.0331,39.0918,39.0247,39.0834,14800.0
2011-09-12 13:00:00,46.63,46.73,46.57,46.62,27000.0,39.0918,39.1756,39.0415,39.0834,27000.0
2011-09-12 13:10:00,46.62,46.7,46.56,46.58,17000.0,39.0834,39.1505,39.0331,39.0499,17000.0
2011-09-12 13:20:00,46.56,46.58,46.49,46.52,21800.0,39.0331,39.0499,38.9744,38.9996,21800.0
2011-09-12 13:30:00,46.54,46.55,46.42,46.49,62400.0,39.0163,39.0247,38.9157,38.9744,62400.0
2011-09-12 13:40:00,46.48,46.58,46.46,46.53,41600.0,38.966,39.0499,38.9493,39.008,41600.0
2011-09-12 13:50:00,46.52,46.62,46.52,46.58,21600.0,38.9996,39.0834,38.9996,39.0499,21600.0
2011-09-12 14:00:00,46.57,46.57,46.38,46.38,56800.0,39.0415,39.0415,38.8822,38.8822,56800.0
2011-09-12 14:10:00,46.38,46.41,46.28,46.31,25800.0,38.8822,38.9074,38.7984,38.8235,25800.0
2011-09-12 14:20:00,46.34,46.44,46.31,46.35,31200.0,38.8487,38.9325,38.8235,38.8571,31200.0
2011-09-12 14:30:00,46.35,46.56,46.33,46.46,225200.0,38.8571,39.0331,38.8403,38.9493,225200.0
2011-09-12 14:40:00,46.45,46.63,46.41,46.45,68000.0,38.9409,39.0918,38.9074,38.9409,68000.0
2011-09-12 14:50:00,46.45,46.46,46.26,46.31,79200.0,38.9409,38.9493,38.7816,38.8235,79200.0
2011-09-12 15:00:00,46.3,46.37,46.22,46.23,72000.0,38.8151,38.8738,38.7481,38.7564,72000.0
2011-09-12 15:10:00,46.24,46.37,46.21,46.33,50600.0,38.7648,38.8738,38.7397,38.8403,50600.0
2011-09-12 15:20:00,46.32,46.52,46.25,46.47,133800.0,38.8319,38.9996,38.7732,38.9577,133800.0
2011-09-12 15:30:00,46.47,46.54,46.4,46.48,197200.0,38.9577,39.0163,38.899,38.966,197200.0
2011-09-12 15:40:00,46.48,46.63,46.42,46.52,189800.0,38.966,39.0918,38.9157,38.9996,189800.0
2011-09-12 15:50:00,46.52,46.86,46.52,46.72,399400.0,38.9996,39.2846,38.9996,39.1672,399400.0
2011-09-13 09:30:00,46.9,47.15,46.65,46.7,34600.0,39.3181,39.5277,39.1086,39.1505,34600.0
2011-09-13 09:40:00,46.72,47.39,46.66,47.29,78600.0,39.1672,39.7289,39.1169,39.6451,78600.0
2011-09-13 09:50:00,47.27,47.7,47.27,47.46,140600.0,39.6283,39.9888,39.6283,39.7876,140600.0
2011-09-13 10:00:00,47.47,47.52,47.29,47.49,76200.0,39.796,39.8379,39.6451,39.8128,76200.0
2011-09-13 10:10:00,47.47,47.59,47.44,47.47,36800.0,39.796,39.8966,39.7708,39.796,36800.0
2011-09-13 10:20:00,47.47,47.58,47.37,47.44,48600.0,39.796,39.8882,39.7122,39.7708,48600.0
2011-09-13 10:30:00,47.43,47.53,47.22,47.31,57000.0,39.7625,39.8463,39.5864,39.6619,57000.0
2011-09-13 10:40:00,47.31,47.49,47.27,47.45,60800.0,39.6619,39.8128,39.6283,39.7792,60800.0
2011-09-13 10:50:00,47.43,47.49,47.2,47.31,27000.0,39.7625,39.8128,39.5696,39.6619,27000.0
2011-09-13 11:00:00,47.3,47.38,47.18,47.23,30200.0,39.6535,39.7205,39.5529,39.5948,30200.0
2011-09-13 11:10:00,47.23,47.31,47.15,47.21,28000.0,39.5948,39.6619,39.5277,39.578,28000.0
2011-09-13 11:20:00,47.24,47.25,47.12,47.21,35800.0,39.6032,39.6116,39.5026,39.578,35800.0
2011-09-13 11:30:00,47.26,47.38,47.24,47.35,19800.0,39.6199,39.7205,39.6032,39.6954,19800.0
2011-09-13 11:40:00,47.35,47.46,47.3,47.37,29600.0,39.6954,39.7876,39.6535,39.7122,29600.0
2011-09-13 11:50:00,47.35,47.48,47.33,47.44,30400.0,39.6954,39.8044,39.6786,39.7708,30400.0
2011-09-13 12:00:00,47.42,47.42,47.26,47.35,21400.0,39.7541,39.7541,39.6199,39.6954,21400.0
2011-09-13 12:10:00,47.38,47.47,47.31,47.38,17200.0,39.7205,39.796,39.6619,39.7205,17200.0
2011-09-13 12:20:00,47.37,47.42,47.29,47.36,23800.0,39.7122,39.7541,39.6451,39.7038,23800.0
2011-09-13 12:30:00,47.35,47.41,47.33,47.41,22400.0,39.6954,39.7457,39.6786,39.7457,22400.0
2011-09-13 12:40:00,47.42,47.5,47.37,47.42,17800.0,39.7541,39.8211,39.7122,39.7541,17800.0
2011-09-13 12:50:00,47.43,47.55,47.37,47.46,35800.0,39.7625,39.8631,39.7122,39.7876,35800.0
2011-09-13 13:00:00,47.49,47.65,47.48,47.6,37400.0,39.8128,39.9469,39.8044,39.905,37400.0
2011-09-13 13:10:00,47.59,47.63,47.54,47.54,25400.0,39.8966,39.9301,39.8547,39.8547,25400.0
2011-09-13 13:20:00,47.55,47.58,47.49,47.49,29400.0,39.8631,39.8882,39.8128,39.8128,29400.0
2011-09-13 13:30:00,47.48,47.52,47.41,47.51,23800.0,39.8044,39.8379,39.7457,39.8295,23800.0
2011-09-13 13:40:00,47.52,47.65,47.49,47.58,24200.0,39.8379,39.9469,39.8128,39.8882,24200.0
2011-09-13 13:50:00,47.59,47.68,47.49,47.52,30600.0,39.8966,39.972,39.8128,39.8379,30600.0
2011-09-13 14:00:00,47.52,47.61,47.49,47.55,44400.0,39.8379,39.9134,39.8128,39.8631,44400.0
2011-09-13 14:10:00,47.55,47.69,47.49,47.63,25800.0,39.8631,39.9804,39.8128,39.9301,25800.0
2011-09-13 14:20:00,47.63,47.82,47.63,47.82,29200.0,39.9301,40.0894,39.9301,40.0894,29200.0
2011-09-13 14:30:00,47.83,47.85,47.77,47.77,21600.0,40.0978,40.1146,40.0475,40.0475,21600.0
2011-09-13 14:40:00,47.77,47.82,47.58,47.6,33000.0,40.0475,40.0894,39.8882,39.905,33000.0
2011-09-13 14:50:00,47.6,47.72,47.55,47.63,78600.0,39.905,40.0056,39.8631,39.9301,78600.0
2011-09-13 15:00:00,47.65,47.77,47.59,47.67,75400.0,39.9469,40.0475,39.8966,39.9637,75400.0
2011-09-13 15:10:00,47.67,47.7,47.44,47.48,105600.0,39.9637,39.9888,39.7708,39.8044,105600.0
2011-09-13 15:20:00,47.48,47.71,47.44,47.71,77800.0,39.8044,39.9972,39.7708,39.9972,77800.0
2011-09-13 15:30:00,47.72,47.85,47.67,47.83,140800.0,40.0056,40.1146,39.9637,40.0978,140800.0
2011-09-13 15:40:00,47.82,47.93,47.74,47.9,110600.0,40.0894,40.1816,40.0223,40.1565,110600.0
2011-09-13 15:50:00,47.89,47.91,47.72,47.81,120000.0,40.1481,40.1649,40.0056,40.081,120000.0
2011-09-14 09:30:00,48.04,48.42,47.97,48.16,36000.0,40.2738,40.5924,40.2152,40.3744,36000.0
2011-09-14 09:40:00,48.08,48.1,47.88,47.97,32400.0,40.3074,40.3241,40.1397,40.2152,32400.0
2011-09-14 09:50:00,47.97,48.12,47.88,47.96,28800.0,40.2152,40.3409,40.1397,40.2068,28800.0
2011-09-14 10:00:00,47.99,48.01,47.77,47.86,39800.0,40.2319,40.2487,40.0475,40.1229,39800.0
2011-09-14 10:10:00,47.88,48.12,47.52,47.55,103000.0,40.1397,40.3409,39.8379,39.8631,103000.0
2011-09-14 10:20:00,47.53,47.82,47.41,47.79,97800.0,39.8463,40.0894,39.7457,40.0643,97800.0
2011-09-14 10:30:00,47.74,47.95,47.63,47.95,61800.0,40.0223,40.1984,39.9301,40.1984,61800.0
2011-09-14 10:40:00,47.91,47.94,47.72,47.8,45800.0,40.1649,40.19,40.0056,40.0726,45800.0
2011-09-14 10:50:00,47.81,48.01,47.81,48.01,46000.0,40.081,40.2487,40.081,40.2487,46000.0
2011-09-14 11:00:00,47.96,48.06,47.9,48.02,27200.0,40.2068,40.2906,40.1565,40.2571,27200.0
2011-09-14 11:10:00,48.01,48.21,48.0,48.11,35000.0,40.2487,40.4164,40.2403,40.3325,35000.0
2011-09-14 11:20:00,48.1,48.27,48.05,48.24,22000.0,40.3241,40.4667,40.2822,40.4415,22000.0
2011-09-14 11:30:00,48.22,48.29,48.12,48.23,21400.0,40.4247,40.4834,40.3409,40.4331,21400.0
2011-09-14 11:40:00,48.2,48.26,48.05,48.23,31600.0,40.408,40.4583,40.2822,40.4331,31600.0
2011-09-14 11:50:00,48.23,48.37,48.2,48.3,26000.0,40.4331,40.5505,40.408,40.4918,26000.0
2011-09-14 12:00:00,48.33,48.35,48.22,48.26,37800.0,40.517,40.5337,40.4247,40.4583,37800.0
2011-09-14 12:10:00,48.26,48.34,48.23,48.27,16200.0,40.4583,40.5253,40.4331,40.4667,16200.0
2011-09-14 12:20:00,48.27,48.38,48.23,48.38,20400.0,40.4667,40.5589,40.4331,40.5589,20400.0
2011-09-14 12:30:00,48.38,48.47,48.35,48.46,17600.0,40.5589,40.6343,40.5337,40.6259,17600.0
2011-09-14 12:40:00,48.46,48.47,48.41,48.41,27200.0,40.6259,40.6343,40.584,40.584,27200.0
2011-09-14 12:50:00,48.38,48.42,48.32,48.38,33600.0,40.5589,40.5924,40.5086,40.5589,33600.0
2011-09-14 13:00:00,48.38,48.47,48.35,48.45,17000.0,40.5589,40.6343,40.5337,40.6176,17000.0
2011-09-14 13:10:00,48.44,48.48,48.41,48.48,18200.0,40.6092,40.6427,40.584,40.6427,18200.0
2011-09-14 13:20:00,48.47,48.52,48.37,48.43,26600.0,40.6343,40.6762,40.5505,40.6008,26600.0
2011-09-14 13:30:00,48.44,48.58,48.42,48.58,20600.0,40.6092,40.7265,40.5924,40.7265,20600.0
2011-09-14 13:40:00,48.57,48.63,48.49,48.56,34400.0,40.7182,40.7685,40.6511,40.7098,34400.0
2011-09-14 13:50:00,48.56,48.6,48.42,48.48,42200.0,40.7098,40.7433,40.5924,40.6427,42200.0
2011-09-14 14:00:00,48.49,48.7,48.49,48.63,33200.0,40.6511,40.8271,40.6511,40.7685,33200.0
2011-09-14 14:10:00,48.63,48.7,48.53,48.69,33400.0,40.7685,40.8271,40.6846,40.8188,33400.0
2011-09-14 14:20:00,48.72,48.72,48.58,48.63,27400.0,40.8439,40.8439,40.7265,40.7685,27400.0
2011-09-14 14:30:00,48.61,48.67,48.57,48.6,52800.0,40.7517,40.802,40.7182,40.7433,52800.0
2011-09-14 14:40:00,48.61,48.68,48.58,48.61,30800.0,40.7517,40.8104,40.7265,40.7517,30800.0
2011-09-14 14:50:00,48.6,48.82,48.6,48.82,41000.0,40.7433,40.9277,40.7433,40.9277,41000.0
2011-09-14 15:00:00,48.82,48.93,48.81,48.9,39800.0,40.9277,41.02,40.9194,40.9948,39800.0
2011-09-14 15:10:00,48.92,49.06,48.92,49.02,54800.0,41.0116,41.129,41.0116,41.0954,54800.0
2011-09-14 15:20:00,49.02,49.17,48.93,49.12,62200.0,41.0954,41.2212,41.02,41.1793,62200.0
2011-09-14 15:30:00,49.12,49.22,49.06,49.06,118200.0,41.1793,41.2631,41.129,41.129,118200.0
2011-09-14 15:40:00,49.07,49.07,48.57,48.66,123200.0,41.1373,41.1373,40.7182,40.7936,123200.0
2011-09-14 15:50:00,48.67,48.77,48.6,48.62,233400.0,40.802,40.8858,40.7433,40.7601,233400.0
2011-09-15 09:30:00,50.57,50.57,49.35,49.54,174400.0,42.3948,42.3948,41.3721,41.5314,174400.0
2011-09-15 09:40:00,49.62,49.68,49.44,49.67,131400.0,41.5984,41.6487,41.4475,41.6403,131400.0
2011-09-15 09:50:00,49.67,49.82,49.58,49.58,51600.0,41.6403,41.7661,41.5649,41.5649,51600.0
2011-09-15 10:00:00,49.65,49.95,49.62,49.7,65400.0,41.6236,41.8751,41.5984,41.6655,65400.0
2011-09-15 10:10:00,49.69,49.74,49.43,49.66,95000.0,41.6571,41.699,41.4391,41.632,95000.0
2011-09-15 10:20:00,49.6,49.6,49.47,49.5,66400.0,41.5817,41.5817,41.4727,41.4978,66400.0
2011-09-15 10:30:00,49.51,49.56,49.46,49.49,114400.0,41.5062,41.5481,41.4643,41.4894,114400.0
2011-09-15 10:40:00,49.52,49.54,49.46,49.49,60600.0,41.5146,41.5314,41.4643,41.4894,60600.0
2011-09-15 10:50:00,49.49,49.5,49.23,49.25,63000.0,41.4894,41.4978,41.2715,41.2882,63000.0
2011-09-15 11:00:00,49.24,49.29,49.19,49.26,71600.0,41.2799,41.3218,41.2379,41.2966,71600.0
2011-09-15 11:10:00,49.26,49.28,49.15,49.2,95600.0,41.2966,41.3134,41.2044,41.2463,95600.0
2011-09-15 11:20:00,49.21,49.28,49.1,49.18,43400.0,41.2547,41.3134,41.1625,41.2296,43400.0
2011-09-15 11:30:00,49.18,49.29,49.13,49.26,55800.0,41.2296,41.3218,41.1876,41.2966,55800.0
2011-09-15 11:40:00,49.24,49.3,49.2,49.26,130400.0,41.2799,41.3302,41.2463,41.2966,130400.0
2011-09-15 11:50:00,49.23,49.27,49.12,49.17,85000.0,41.2715,41.305,41.1793,41.2212,85000.0
2011-09-15 12:00:00,49.19,49.19,49.05,49.16,65600.0,41.2379,41.2379,41.1206,41.2128,65600.0
2011-09-15 12:10:00,49.17,49.21,49.06,49.12,45800.0,41.2212,41.2547,41.129,41.1793,45800.0
2011-09-15 12:20:00,49.11,49.15,49.01,49.01,58400.0,41.1709,41.2044,41.087,41.087,58400.0
2011-09-15 12:30:00,48.99,49.18,48.98,49.13,58000.0,41.0703,41.2296,41.0619,41.1876,58000.0
2011-09-15 12:40:00,49.14,49.24,49.08,49.16,47000.0,41.196,41.2799,41.1457,41.2128,47000.0
2011-09-15 12:50:00,49.18,49.25,49.15,49.17,91600.0,41.2296,41.2882,41.2044,41.2212,91600.0
2011-09-15 13:00:00,49.17,49.25,49.09,49.2,29400.0,41.2212,41.2882,41.1541,41.2463,29400.0
2011-09-15 13:10:00,49.2,49.26,49.13,49.17,63600.0,41.2463,41.2966,41.1876,41.2212,63600.0
2011-09-15 13:20:00,49.2,49.24,49.1,49.1,23400.0,41.2463,41.2799,41.1625,41.1625,23400.0
2011-09-15 13:30:00,49.1,49.16,49.06,49.1,34200.0,41.1625,41.2128,41.129,41.1625,34200.0
2011-09-15 13:40:00,49.1,49.25,49.08,49.24,484600.0,41.1625,41.2882,41.1457,41.2799,484600.0
2011-09-15 13:50:00,49.25,49.25,49.14,49.23,39600.0,41.2882,41.2882,41.196,41.2715,39600.0
2011-09-15 14:00:00,49.24,49.29,49.19,49.25,68400.0,41.2799,41.3218,41.2379,41.2882,68400.0
2011-09-15 14:10:00,49.24,49.36,49.23,49.31,123200.0,41.2799,41.3805,41.2715,41.3385,123200.0
2011-09-15 14:20:00,49.31,49.32,49.22,49.24,59800.0,41.3385,41.3469,41.2631,41.2799,59800.0
2011-09-15 14:30:00,49.24,49.32,49.24,49.31,68400.0,41.2799,41.3469,41.2799,41.3385,68400.0
2011-09-15 14:40:00,49.33,49.39,49.27,49.34,252400.0,41.3553,41.4056,41.305,41.3637,252400.0
2011-09-15 14:50:00,49.34,49.35,49.27,49.32,73200.0,41.3637,41.3721,41.305,41.3469,73200.0
2011-09-15 15:00:00,49.32,49.42,49.32,49.36,247600.0,41.3469,41.4308,41.3469,41.3805,247600.0
2011-09-15 15:10:00,49.35,49.4,49.34,49.35,131400.0,41.3721,41.414,41.3637,41.3721,131400.0
2011-09-15 15:20:00,49.36,49.41,49.34,49.39,172000.0,41.3805,41.4224,41.3637,41.4056,172000.0
2011-09-15 15:30:00,49.38,49.48,49.37,49.46,311800.0,41.3972,41.4811,41.3888,41.4643,311800.0
2011-09-15 15:40:00,49.46,49.52,49.4,49.52,261400.0,41.4643,41.5146,41.414,41.5146,261400.0
2011-09-15 15:50:00,49.53,49.57,49.46,49.52,219800.0,41.523,41.5565,41.4643,41.5146,219800.0
2011-09-16 09:30:00,50.04,50.25,49.68,50.1,507400.0,41.9505,42.1266,41.6487,42.0008,507400.0
2011-09-16 09:40:00,50.1,50.43,49.99,50.37,45400.0,42.0008,42.2775,41.9086,42.2272,45400.0
2011-09-16 09:50:00,50.38,50.5,50.29,50.33,69600.0,42.2356,42.3362,42.1601,42.1936,69600.0
2011-09-16 10:00:00,50.35,50.38,50.24,50.29,46000.0,42.2104,42.2356,42.1182,42.1601,46000.0
2011-09-16 10:10:00,50.31,50.58,50.27,50.44,45600.0,42.1769,42.4032,42.1433,42.2859,45600.0
2011-09-16 10:20:00,50.45,50.46,50.21,50.32,30200.0,42.2942,42.3026,42.093,42.1853,30200.0
2011-09-16 10:30:00,50.33,50.37,50.05,50.07,58800.0,42.1936,42.2272,41.9589,41.9757,58800.0
2011-09-16 10:40:00,50.09,50.25,50.09,50.18,48600.0,41.9924,42.1266,41.9924,42.0679,48600.0
2011-09-16 10:50:00,50.15,50.24,50.07,50.24,47800.0,42.0427,42.1182,41.9757,42.1182,47800.0
2011-09-16 11:00:00,50.26,50.43,50.24,50.29,36600.0,42.135,42.2775,42.1182,42.1601,36600.0
2011-09-16 11:10:00,50.3,50.33,50.2,50.23,28800.0,42.1685,42.1936,42.0847,42.1098,28800.0
2011-09-16 11:20:00,50.22,50.38,50.17,50.33,38600.0,42.1014,42.2356,42.0595,42.1936,38600.0
2011-09-16 11:30:00,50.33,50.46,50.23,50.42,37200.0,42.1936,42.3026,42.1098,42.2691,37200.0
2011-09-16 11:40:00,50.41,50.49,50.29,50.34,40600.0,42.2607,42.3278,42.1601,42.202,40600.0
2011-09-16 11:50:00,50.35,50.52,50.34,50.46,36800.0,42.2104,42.3529,42.202,42.3026,36800.0
2011-09-16 12:00:00,50.47,50.52,50.41,50.51,50400.0,42.311,42.3529,42.2607,42.3445,50400.0
2011-09-16 12:10:00,50.5,50.51,50.38,50.42,37600.0,42.3362,42.3445,42.2356,42.2691,37600.0
2011-09-16 12:20:00,50.4,50.43,50.3,50.3,136800.0,42.2523,42.2775,42.1685,42.1685,136800.0
2011-09-16 12:30:00,50.29,50.49,50.27,50.47,31400.0,42.1601,42.3278,42.1433,42.311,31400.0
2011-09-16 12:40:00,50.47,50.54,50.42,50.48,65600.0,42.311,42.3697,42.2691,42.3194,65600.0
2011-09-16 12:50:00,50.45,50.46,50.38,50.44,17000.0,42.2942,42.3026,42.2356,42.2859,17000.0
2011-09-16 13:00:00,50.44,50.45,50.27,50.3,38800.0,42.2859,42.2942,42.1433,42.1685,38800.0
2011-09-16 13:10:00,50.31,50.44,50.28,50.3,32800.0,42.1769,42.2859,42.1517,42.1685,32800.0
2011-09-16 13:20:00,50.29,50.37,50.27,50.35,64600.0,42.1601,42.2272,42.1433,42.2104,64600.0
2011-09-16 13:30:00,50.34,50.39,50.27,50.39,85800.0,42.202,42.2439,42.1433,42.2439,85800.0
2011-09-16 13:40:00,50.4,50.52,50.4,50.47,43800.0,42.2523,42.3529,42.2523,42.311,43800.0
2011-09-16 13:50:00,50.47,50.72,50.46,50.72,79200.0,42.311,42.5206,42.3026,42.5206,79200.0
2011-09-16 14:00:00,50.71,50.73,50.57,50.69,66800.0,42.5122,42.529,42.3948,42.4954,66800.0
2011-09-16 14:10:00,50.68,50.77,50.55,50.61,51400.0,42.4871,42.5625,42.3781,42.4284,51400.0
2011-09-16 14:20:00,50.6,50.6,50.52,50.55,20600.0,42.42,42.42,42.3529,42.3781,20600.0
2011-09-16 14:30:00,50.55,50.79,50.54,50.79,40200.0,42.3781,42.5793,42.3697,42.5793,40200.0
2011-09-16 14:40:00,50.79,50.86,50.73,50.83,66600.0,42.5793,42.638,42.529,42.6128,66600.0
2011-09-16 14:50:00,50.83,50.95,50.77,50.92,77800.0,42.6128,42.7134,42.5625,42.6883,77800.0
2011-09-16 15:00:00,50.91,50.94,50.64,50.65,78400.0,42.6799,42.705,42.4535,42.4619,78400.0
2011-09-16 15:10:00,50.63,50.75,50.63,50.72,51400.0,42.4451,42.5457,42.4451,42.5206,51400.0
2011-09-16 15:20:00,50.73,50.77,50.63,50.71,87200.0,42.529,42.5625,42.4451,42.5122,87200.0
2011-09-16 15:30:00,50.71,50.74,50.65,50.68,84600.0,42.5122,42.5374,42.4619,42.4871,84600.0
2011-09-16 15:40:00,50.69,50.87,50.68,50.85,95400.0,42.4954,42.6463,42.4871,42.6296,95400.0
2011-09-16 15:50:00,50.83,50.91,50.79,50.86,130200.0,42.6128,42.6799,42.5793,42.638,130200.0
2011-09-19 09:30:00,49.99,50.63,49.93,50.51,89000.0,41.9086,42.4451,41.8583,42.3445,89000.0
2011-09-19 09:40:00,50.47,50.55,50.09,50.26,167600.0,42.311,42.3781,41.9924,42.135,167600.0
2011-09-19 09:50:00,50.24,50.46,50.21,50.39,60800.0,42.1182,42.3026,42.093,42.2439,60800.0
2011-09-19 10:00:00,50.37,50.6,50.34,50.57,57200.0,42.2272,42.42,42.202,42.3948,57200.0
2011-09-19 10:10:00,50.55,50.57,50.36,50.42,92800.0,42.3781,42.3948,42.2188,42.2691,92800.0
2011-09-19 10:20:00,50.43,50.48,50.36,50.44,73600.0,42.2775,42.3194,42.2188,42.2859,73600.0
2011-09-19 10:30:00,50.43,50.56,50.38,50.38,66600.0,42.2775,42.3865,42.2356,42.2356,66600.0
2011-09-19 10:40:00,50.37,50.41,50.24,50.29,70000.0,42.2272,42.2607,42.1182,42.1601,70000.0
2011-09-19 10:50:00,50.29,50.33,50.2,50.2,67000.0,42.1601,42.1936,42.0847,42.0847,67000.0
2011-09-19 11:00:00,50.21,50.37,50.2,50.28,61000.0,42.093,42.2272,42.0847,42.1517,61000.0
2011-09-19 11:10:00,50.34,50.37,50.21,50.32,44600.0,42.202,42.2272,42.093,42.1853,44600.0
2011-09-19 11:20:00,50.34,50.52,50.24,50.24,47400.0,42.202,42.3529,42.1182,42.1182,47400.0
2011-09-19 11:30:00,50.24,50.35,50.23,50.35,24000.0,42.1182,42.2104,42.1098,42.2104,24000.0
2011-09-19 11:40:00,50.33,50.67,50.32,50.63,38400.0,42.1936,42.4787,42.1853,42.4451,38400.0
2011-09-19 11:50:00,50.66,50.72,50.55,50.58,39000.0,42.4703,42.5206,42.3781,42.4032,39000.0
2011-09-19 12:00:00,50.55,50.55,50.37,50.43,48800.0,42.3781,42.3781,42.2272,42.2775,48800.0
2011-09-19 12:10:00,50.43,50.55,50.38,50.43,24000.0,42.2775,42.3781,42.2356,42.2775,24000.0
2011-09-19 12:20:00,50.46,50.46,50.38,50.42,33000.0,42.3026,42.3026,42.2356,42.2691,33000.0
2011-09-19 12:30:00,50.41,50.42,50.25,50.33,61800.0,42.2607,42.2691,42.1266,42.1936,61800.0
2011-09-19 12:40:00,50.33,50.37,50.22,50.29,31400.0,42.1936,42.2272,42.1014,42.1601,31400.0
2011-09-19 12:50:00,50.29,50.48,50.24,50.44,45000.0,42.1601,42.3194,42.1182,42.2859,45000.0
2011-09-19 13:00:00,50.43,50.43,50.24,50.35,50800.0,42.2775,42.2775,42.1182,42.2104,50800.0
2011-09-19 13:10:00,50.35,50.37,50.19,50.3,67200.0,42.2104,42.2272,42.0763,42.1685,67200.0
2011-09-19 13:20:00,50.27,50.34,50.23,50.31,28800.0,42.1433,42.202,42.1098,42.1769,28800.0
2011-09-19 13:30:00,50.3,50.38,50.29,50.35,50000.0,42.1685,42.2356,42.1601,42.2104,50000.0
2011-09-19 13:40:00,50.36,50.46,50.33,50.33,71400.0,42.2188,42.3026,42.1936,42.1936,71400.0
2011-09-19 13:50:00,50.34,50.37,50.3,50.33,83600.0,42.202,42.2272,42.1685,42.1936,83600.0
2011-09-19 14:00:00,50.33,50.4,50.29,50.33,86800.0,42.1936,42.2523,42.1601,42.1936,86800.0
2011-09-19 14:10:00,50.32,50.5,50.31,50.45,93400.0,42.1853,42.3362,42.1769,42.2942,93400.0
2011-09-19 14:20:00,50.46,50.49,50.35,50.35,98800.0,42.3026,42.3278,42.2104,42.2104,98800.0
2011-09-19 14:30:00,50.37,50.44,50.34,50.42,66000.0,42.2272,42.2859,42.202,42.2691,66000.0
2011-09-19 14:40:00,50.42,50.56,50.42,50.51,71600.0,42.2691,42.3865,42.2691,42.3445,71600.0
2011-09-19 14:50:00,50.52,50.56,50.33,50.33,74400.0,42.3529,42.3865,42.1936,42.1936,74400.0
2011-09-19 15:00:00,50.35,50.42,50.31,50.32,43600.0,42.2104,42.2691,42.1769,42.1853,43600.0
2011-09-19 15:10:00,50.34,50.62,50.34,50.5,191000.0,42.202,42.4368,42.202,42.3362,191000.0
2011-09-19 15:20:00,50.49,50.64,50.46,50.55,185400.0,42.3278,42.4535,42.3026,42.3781,185400.0
2011-09-19 15:30:00,50.56,50.87,50.55,50.76,129400.0,42.3865,42.6463,42.3781,42.5541,129400.0
2011-09-19 15:40:00,50.77,50.9,50.65,50.74,116600.0,42.5625,42.6715,42.4619,42.5374,116600.0
2011-09-19 15:50:00,50.74,50.77,50.57,50.59,144400.0,42.5374,42.5625,42.3948,42.4116,144400.0
2011-09-20 09:30:00,50.84,51.21,50.84,51.14,126400.0,42.6212,42.9314,42.6212,42.8727,126400.0
2011-09-20 09:40:00,51.1,51.26,51.06,51.23,102200.0,42.8392,42.9733,42.8056,42.9481,102200.0
2011-09-20 09:50:00,51.22,51.41,51.06,51.41,62600.0,42.9398,43.099,42.8056,43.099,62600.0
2011-09-20 10:00:00,51.38,51.6,51.35,51.58,97800.0,43.0739,43.2583,43.0487,43.2416,97800.0
2011-09-20 10:10:00,51.57,51.87,51.52,51.73,147400.0,43.2332,43.4847,43.1913,43.3673,147400.0
2011-09-20 10:20:00,51.76,51.77,51.55,51.56,119800.0,43.3925,43.4009,43.2164,43.2248,119800.0
2011-09-20 10:30:00,51.57,51.78,51.51,51.71,96400.0,43.2332,43.4092,43.1829,43.3506,96400.0
2011-09-20 10:40:00,51.71,52.17,51.69,52.15,111000.0,43.3506,43.7362,43.3338,43.7194,111000.0
2011-09-20 10:50:00,52.15,52.49,52.15,52.49,133600.0,43.7194,44.0045,43.7194,44.0045,133600.0
2011-09-20 11:00:00,52.48,52.59,52.44,52.51,150400.0,43.9961,44.0883,43.9625,44.0212,150400.0
2011-09-20 11:10:00,52.54,52.55,52.4,52.49,40400.0,44.0464,44.0548,43.929,44.0045,40400.0
2011-09-20 11:20:00,52.47,52.8,52.41,52.76,45200.0,43.9877,44.2643,43.9374,44.2308,45200.0
2011-09-20 11:30:00,52.77,52.79,52.59,52.64,41800.0,44.2392,44.256,44.0883,44.1302,41800.0
2011-09-20 11:40:00,52.67,52.74,52.57,52.66,61000.0,44.1554,44.214,44.0715,44.147,61000.0
2011-09-20 11:50:00,52.67,52.93,52.66,52.91,32400.0,44.1554,44.3733,44.147,44.3566,32400.0
2011-09-20 12:00:00,52.91,52.94,52.6,52.71,60000.0,44.3566,44.3817,44.0967,44.1889,60000.0
2011-09-20 12:10:00,52.69,52.71,52.48,52.52,92000.0,44.1721,44.1889,43.9961,44.0296,92000.0
2011-09-20 12:20:00,52.57,52.67,52.52,52.6,17600.0,44.0715,44.1554,44.0296,44.0967,17600.0
2011-09-20 12:30:00,52.6,52.72,52.55,52.66,35600.0,44.0967,44.1973,44.0548,44.147,35600.0
2011-09-20 12:40:00,52.65,52.79,52.55,52.78,94600.0,44.1386,44.256,44.0548,44.2476,94600.0
2011-09-20 12:50:00,52.78,53.0,52.77,52.99,42800.0,44.2476,44.432,44.2392,44.4236,42800.0
2011-09-20 13:00:00,53.0,53.07,52.97,53.06,37200.0,44.432,44.4907,44.4069,44.4823,37200.0
2011-09-20 13:10:00,53.07,53.08,52.96,52.97,143800.0,44.4907,44.4991,44.3985,44.4069,143800.0
2011-09-20 13:20:00,53.01,53.07,52.79,53.07,54200.0,44.4404,44.4907,44.256,44.4907,54200.0
2011-09-20 13:30:00,53.05,53.16,52.86,53.12,110200.0,44.4739,44.5661,44.3146,44.5326,110200.0
2011-09-20 13:40:00,53.08,53.12,52.88,53.04,102200.0,44.4991,44.5326,44.3314,44.4655,102200.0
2011-09-20 13:50:00,53.04,53.1,52.97,53.08,43600.0,44.4655,44.5158,44.4069,44.4991,43600.0
2011-09-20 14:00:00,53.08,53.17,52.98,53.17,55000.0,44.4991,44.5745,44.4152,44.5745,55000.0
2011-09-20 14:10:00,53.16,53.21,53.04,53.04,46600.0,44.5661,44.6081,44.4655,44.4655,46600.0
2011-09-20 14:20:00,53.03,53.05,52.98,52.99,79600.0,44.4572,44.4739,44.4152,44.4236,79600.0
2011-09-20 14:30:00,53.01,53.01,52.71,52.84,66600.0,44.4404,44.4404,44.1889,44.2979,66600.0
2011-09-20 14:40:00,52.83,52.84,52.58,52.59,65600.0,44.2895,44.2979,44.0799,44.0883,65600.0
2011-09-20 14:50:00,52.59,52.59,52.4,52.4,108600.0,44.0883,44.0883,43.929,43.929,108600.0
2011-09-20 15:00:00,52.39,52.43,51.93,51.96,150000.0,43.9206,43.9542,43.535,43.5601,150000.0
2011-09-20 15:10:00,51.96,52.12,51.96,52.02,72000.0,43.5601,43.6943,43.5601,43.6104,72000.0
2011-09-20 15:20:00,52.01,52.13,51.93,52.07,166800.0,43.6021,43.7027,43.535,43.6524,166800.0
2011-09-20 15:30:00,52.07,52.07,51.78,51.81,147800.0,43.6524,43.6524,43.4092,43.4344,147800.0
2011-09-20 15:40:00,51.82,51.87,51.52,51.59,177800.0,43.4428,43.4847,43.1913,43.25,177800.0
2011-09-20 15:50:00,51.6,51.6,51.39,51.45,476600.0,43.2583,43.2583,43.0823,43.1326,476600.0
2011-09-21 09:30:00,51.37,51.99,51.29,51.54,68800.0,43.0655,43.5853,42.9984,43.208,68800.0
2011-09-21 09:40:00,51.57,51.69,51.26,51.48,46200.0,43.2332,43.3338,42.9733,43.1577,46200.0
2011-09-21 09:50:00,51.48,51.53,51.31,51.45,57800.0,43.1577,43.1997,43.0152,43.1326,57800.0
2011-09-21 10:00:00,51.49,51.73,51.48,51.59,52800.0,43.1661,43.3673,43.1577,43.25,52800.0
2011-09-21 10:10:00,51.58,51.6,51.42,51.46,40400.0,43.2416,43.2583,43.1074,43.141,40400.0
2011-09-21 10:20:00,51.49,51.49,51.24,51.24,61000.0,43.1661,43.1661,42.9565,42.9565,61000.0
2011-09-21 10:30:00,51.27,51.3,50.76,50.79,57600.0,42.9817,43.0068,42.5541,42.5793,57600.0
2011-09-21 10:40:00,50.81,51.05,50.74,50.81,33800.0,42.596,42.7972,42.5374,42.596,33800.0
2011-09-21 10:50:00,50.77,50.78,50.57,50.68,40400.0,42.5625,42.5709,42.3948,42.4871,40400.0
2011-09-21 11:00:00,50.67,51.07,50.56,50.63,90400.0,42.4787,42.814,42.3865,42.4451,90400.0
2011-09-21 11:10:00,50.66,50.76,50.57,50.74,61400.0,42.4703,42.5541,42.3948,42.5374,61400.0
2011-09-21 11:20:00,50.74,50.81,50.65,50.79,30800.0,42.5374,42.596,42.4619,42.5793,30800.0
2011-09-21 11:30:00,50.82,51.02,50.79,51.01,28400.0,42.6044,42.7721,42.5793,42.7637,28400.0
2011-09-21 11:40:00,51.02,51.23,51.02,51.1,40000.0,42.7721,42.9481,42.7721,42.8392,40000.0
2011-09-21 11:50:00,51.1,51.16,51.02,51.04,36200.0,42.8392,42.8895,42.7721,42.7889,36200.0
2011-09-21 12:00:00,51.03,51.07,50.88,50.98,96200.0,42.7805,42.814,42.6547,42.7386,96200.0
2011-09-21 12:10:00,50.95,51.02,50.91,51.02,30200.0,42.7134,42.7721,42.6799,42.7721,30200.0
2011-09-21 12:20:00,51.03,51.05,50.77,50.79,33800.0,42.7805,42.7972,42.5625,42.5793,33800.0
2011-09-21 12:30:00,50.81,51.12,50.81,51.05,42400.0,42.596,42.8559,42.596,42.7972,42400.0
2011-09-21 12:40:00,51.07,51.23,51.06,51.08,51400.0,42.814,42.9481,42.8056,42.8224,51400.0
2011-09-21 12:50:00,51.1,51.1,50.87,50.97,23200.0,42.8392,42.8392,42.6463,42.7302,23200.0
2011-09-21 13:00:00,50.97,51.1,50.91,51.06,34600.0,42.7302,42.8392,42.6799,42.8056,34600.0
2011-09-21 13:10:00,51.04,51.24,51.01,51.18,50800.0,42.7889,42.9565,42.7637,42.9062,50800.0
2011-09-21 13:20:00,51.18,51.19,51.12,51.12,24400.0,42.9062,42.9146,42.8559,42.8559,24400.0
2011-09-21 13:30:00,51.13,51.19,51.1,51.11,21600.0,42.8643,42.9146,42.8392,42.8475,21600.0
2011-09-21 13:40:00,51.11,51.16,51.09,51.1,37600.0,42.8475,42.8895,42.8308,42.8392,37600.0
2011-09-21 13:50:00,51.1,51.2,51.1,51.16,30000.0,42.8392,42.923,42.8392,42.8895,30000.0
2011-09-21 14:00:00,51.14,51.26,51.1,51.19,28600.0,42.8727,42.9733,42.8392,42.9146,28600.0
2011-09-21 14:10:00,51.17,51.44,51.17,51.41,77400.0,42.8978,43.1242,42.8978,43.099,77400.0
2011-09-21 14:20:00,51.43,51.61,50.85,51.25,89800.0,43.1158,43.2667,42.6296,42.9649,89800.0
2011-09-21 14:30:00,51.26,51.32,50.37,50.66,60200.0,42.9733,43.0236,42.2272,42.4703,60200.0
2011-09-21 14:40:00,50.66,50.95,50.49,50.93,42200.0,42.4703,42.7134,42.3278,42.6966,42200.0
2011-09-21 14:50:00,50.9,50.97,50.69,50.71,74400.0,42.6715,42.7302,42.4954,42.5122,74400.0
2011-09-21 15:00:00,50.69,51.05,50.6,50.93,87000.0,42.4954,42.7972,42.42,42.6966,87000.0
2011-09-21 15:10:00,50.95,51.12,50.84,50.96,96400.0,42.7134,42.8559,42.6212,42.7218,96400.0
2011-09-21 15:20:00,50.94,51.02,50.67,50.71,100000.0,42.705,42.7721,42.4787,42.5122,100000.0
2011-09-21 15:30:00,50.73,50.77,50.23,50.29,99200.0,42.529,42.5625,42.1098,42.1601,99200.0
2011-09-21 15:40:00,50.3,50.3,50.12,50.15,191200.0,42.1685,42.1685,42.0176,42.0427,191200.0
2011-09-21 15:50:00,50.13,50.16,49.8,49.8,231200.0,42.026,42.0511,41.7493,41.7493,231200.0
2011-09-22 09:30:00,48.35,48.36,47.81,48.16,76600.0,40.5337,40.5421,40.081,40.3744,76600.0
2011-09-22 09:40:00,48.16,48.35,47.84,47.84,97200.0,40.3744,40.5337,40.1062,40.1062,97200.0
2011-09-22 09:50:00,47.84,47.9,47.65,47.75,86400.0,40.1062,40.1565,39.9469,40.0307,86400.0
2011-09-22 10:00:00,47.77,48.19,47.77,48.14,92800.0,40.0475,40.3996,40.0475,40.3577,92800.0
2011-09-22 10:10:00,48.13,48.24,47.93,48.24,65800.0,40.3493,40.4415,40.1816,40.4415,65800.0
2011-09-22 10:20:00,48.27,48.52,48.27,48.44,78600.0,40.4667,40.6762,40.4667,40.6092,78600.0
2011-09-22 10:30:00,48.42,48.67,48.33,48.43,60000.0,40.5924,40.802,40.517,40.6008,60000.0
2011-09-22 10:40:00,48.41,48.51,48.29,48.48,46400.0,40.584,40.6679,40.4834,40.6427,46400.0
2011-09-22 10:50:00,48.45,48.45,48.13,48.2,58000.0,40.6176,40.6176,40.3493,40.408,58000.0
2011-09-22 11:00:00,48.2,48.27,48.0,48.0,71200.0,40.408,40.4667,40.2403,40.2403,71200.0
2011-09-22 11:10:00,48.03,48.07,47.72,47.77,83000.0,40.2655,40.299,40.0056,40.0475,83000.0
2011-09-22 11:20:00,47.81,47.81,47.68,47.74,61800.0,40.081,40.081,39.972,40.0223,61800.0
2011-09-22 11:30:00,47.74,47.83,47.7,47.73,74400.0,40.0223,40.0978,39.9888,40.014,74400.0
2011-09-22 11:40:00,47.73,47.83,47.66,47.74,59800.0,40.014,40.0978,39.9553,40.0223,59800.0
2011-09-22 11:50:00,47.71,47.74,47.35,47.35,107000.0,39.9972,40.0223,39.6954,39.6954,107000.0
2011-09-22 12:00:00,47.34,47.52,47.18,47.18,83400.0,39.687,39.8379,39.5529,39.5529,83400.0
2011-09-22 12:10:00,47.2,47.37,47.06,47.17,64200.0,39.5696,39.7122,39.4523,39.5445,64200.0
2011-09-22 12:20:00,47.16,47.29,47.14,47.2,64000.0,39.5361,39.6451,39.5193,39.5696,64000.0
2011-09-22 12:30:00,47.2,47.4,47.2,47.31,116800.0,39.5696,39.7373,39.5696,39.6619,116800.0
2011-09-22 12:40:00,47.33,47.43,47.29,47.42,45000.0,39.6786,39.7625,39.6451,39.7541,45000.0
2011-09-22 12:50:00,47.42,47.59,47.42,47.51,63400.0,39.7541,39.8966,39.7541,39.8295,63400.0
2011-09-22 13:00:00,47.52,47.59,47.46,47.48,184400.0,39.8379,39.8966,39.7876,39.8044,184400.0
2011-09-22 13:10:00,47.46,47.62,47.41,47.44,157400.0,39.7876,39.9217,39.7457,39.7708,157400.0
2011-09-22 13:20:00,47.43,47.45,47.31,47.37,100400.0,39.7625,39.7792,39.6619,39.7122,100400.0
2011-09-22 13:30:00,47.36,47.45,47.22,47.3,88400.0,39.7038,39.7792,39.5864,39.6535,88400.0
2011-09-22 13:40:00,47.27,47.45,47.26,47.34,50200.0,39.6283,39.7792,39.6199,39.687,50200.0
2011-09-22 13:50:00,47.36,47.39,47.06,47.09,47600.0,39.7038,39.7289,39.4523,39.4774,47600.0
2011-09-22 14:00:00,47.09,47.28,47.01,47.08,149400.0,39.4774,39.6367,39.4104,39.469,149400.0
2011-09-22 14:10:00,47.07,47.18,46.93,46.97,89600.0,39.4607,39.5529,39.3433,39.3768,89600.0
2011-09-22 14:20:00,46.99,47.62,46.98,47.37,106400.0,39.3936,39.9217,39.3852,39.7122,106400.0
2011-09-22 14:30:00,47.38,47.38,47.05,47.12,64400.0,39.7205,39.7205,39.4439,39.5026,64400.0
2011-09-22 14:40:00,47.1,47.29,47.05,47.13,78200.0,39.4858,39.6451,39.4439,39.511,78200.0
2011-09-22 14:50:00,47.15,47.15,46.76,46.85,99600.0,39.5277,39.5277,39.2008,39.2762,99600.0
2011-09-22 15:00:00,46.83,47.08,46.81,47.05,147000.0,39.2595,39.469,39.2427,39.4439,147000.0
2011-09-22 15:10:00,47.07,47.1,46.85,46.98,88200.0,39.4607,39.4858,39.2762,39.3852,88200.0
2011-09-22 15:20:00,46.95,46.97,46.63,46.73,154000.0,39.3601,39.3768,39.0918,39.1756,154000.0
2011-09-22 15:30:00,46.73,47.1,46.73,47.05,141200.0,39.1756,39.4858,39.1756,39.4439,141200.0
2011-09-22 15:40:00,47.05,47.22,46.77,47.07,270200.0,39.4439,39.5864,39.2092,39.4607,270200.0
2011-09-22 15:50:00,47.04,47.11,46.85,46.99,393400.0,39.4355,39.4942,39.2762,39.3936,393400.0
2011-09-23 09:30:00,46.74,47.01,46.56,46.66,134600.0,39.184,39.4104,39.0331,39.1169,134600.0
2011-09-23 09:40:00,46.66,46.67,46.37,46.44,65800.0,39.1169,39.1253,38.8738,38.9325,65800.0
2011-09-23 09:50:00,46.44,46.66,46.41,46.44,97000.0,38.9325,39.1169,38.9074,38.9325,97000.0
2011-09-23 10:00:00,46.44,46.63,46.24,46.37,56400.0,38.9325,39.0918,38.7648,38.8738,56400.0
2011-09-23 10:10:00,46.38,46.57,46.2,46.37,91600.0,38.8822,39.0415,38.7313,38.8738,91600.0
2011-09-23 10:20:00,46.34,46.57,46.24,46.49,56400.0,38.8487,39.0415,38.7648,38.9744,56400.0
2011-09-23 10:30:00,46.51,46.63,46.49,46.6,49200.0,38.9912,39.0918,38.9744,39.0666,49200.0
2011-09-23 10:40:00,46.6,46.74,46.42,46.72,61200.0,39.0666,39.184,38.9157,39.1672,61200.0
2011-09-23 10:50:00,46.72,46.8,46.64,46.72,52000.0,39.1672,39.2343,39.1002,39.1672,52000.0
2011-09-23 11:00:00,46.74,46.85,46.71,46.82,120200.0,39.184,39.2762,39.1589,39.2511,120200.0
2011-09-23 11:10:00,46.85,47.31,46.8,47.2,191800.0,39.2762,39.6619,39.2343,39.5696,191800.0
2011-09-23 11:20:00,47.2,47.26,47.13,47.22,89400.0,39.5696,39.6199,39.511,39.5864,89400.0
2011-09-23 11:30:00,47.22,47.3,47.18,47.26,121200.0,39.5864,39.6535,39.5529,39.6199,121200.0
2011-09-23 11:40:00,47.27,47.35,47.2,47.24,84600.0,39.6283,39.6954,39.5696,39.6032,84600.0
2011-09-23 11:50:00,47.24,47.33,47.23,47.33,48400.0,39.6032,39.6786,39.5948,39.6786,48400.0
2011-09-23 12:00:00,47.31,47.45,47.23,47.41,70400.0,39.6619,39.7792,39.5948,39.7457,70400.0
2011-09-23 12:10:00,47.41,47.5,47.35,47.5,57800.0,39.7457,39.8211,39.6954,39.8211,57800.0
2011-09-23 12:20:00,47.49,47.66,47.49,47.65,234800.0,39.8128,39.9553,39.8128,39.9469,234800.0
2011-09-23 12:30:00,47.65,47.65,47.56,47.59,42400.0,39.9469,39.9469,39.8714,39.8966,42400.0
2011-09-23 12:40:00,47.59,47.72,47.37,47.56,81200.0,39.8966,40.0056,39.7122,39.8714,81200.0
2011-09-23 12:50:00,47.57,47.71,47.46,47.47,57400.0,39.8798,39.9972,39.7876,39.796,57400.0
2011-09-23 13:00:00,47.48,47.52,47.27,47.34,41400.0,39.8044,39.8379,39.6283,39.687,41400.0
2011-09-23 13:10:00,47.38,47.58,47.36,47.41,40800.0,39.7205,39.8882,39.7038,39.7457,40800.0
2011-09-23 13:20:00,47.41,47.67,47.35,47.63,107800.0,39.7457,39.9637,39.6954,39.9301,107800.0
2011-09-23 13:30:00,47.62,47.9,47.6,47.65,98000.0,39.9217,40.1565,39.905,39.9469,98000.0
2011-09-23 13:40:00,47.62,47.79,47.6,47.79,53400.0,39.9217,40.0643,39.905,40.0643,53400.0
2011-09-23 13:50:00,47.75,47.75,47.63,47.7,51600.0,40.0307,40.0307,39.9301,39.9888,51600.0
2011-09-23 14:00:00,47.7,47.77,47.67,47.69,57400.0,39.9888,40.0475,39.9637,39.9804,57400.0
2011-09-23 14:10:00,47.7,47.74,47.57,47.59,55000.0,39.9888,40.0223,39.8798,39.8966,55000.0
2011-09-23 14:20:00,47.6,47.6,47.45,47.52,46800.0,39.905,39.905,39.7792,39.8379,46800.0
2011-09-23 14:30:00,47.52,47.64,47.52,47.55,41400.0,39.8379,39.9385,39.8379,39.8631,41400.0
2011-09-23 14:40:00,47.55,47.62,47.36,47.38,47400.0,39.8631,39.9217,39.7038,39.7205,47400.0
2011-09-23 14:50:00,47.35,47.45,47.31,47.35,46200.0,39.6954,39.7792,39.6619,39.6954,46200.0
2011-09-23 15:00:00,47.37,47.64,47.35,47.52,104800.0,39.7122,39.9385,39.6954,39.8379,104800.0
2011-09-23 15:10:00,47.53,47.7,47.48,47.56,74400.0,39.8463,39.9888,39.8044,39.8714,74400.0
2011-09-23 15:20:00,47.57,47.63,47.52,47.62,95200.0,39.8798,39.9301,39.8379,39.9217,95200.0
2011-09-23 15:30:00,47.6,47.67,47.49,47.61,122600.0,39.905,39.9637,39.8128,39.9134,122600.0
2011-09-23 15:40:00,47.63,47.67,47.45,47.49,122000.0,39.9301,39.9637,39.7792,39.8128,122000.0
2011-09-23 15:50:00,47.5,47.62,47.39,47.58,195000.0,39.8211,39.9217,39.7289,39.8882,195000.0
2011-09-26 09:30:00,48.66,48.94,48.24,48.3,172600.0,40.7936,41.0284,40.4415,40.4918,172600.0
2011-09-26 09:40:00,48.29,48.5,47.84,48.41,129000.0,40.4834,40.6595,40.1062,40.584,129000.0
2011-09-26 09:50:00,48.41,48.46,47.82,47.88,92000.0,40.584,40.6259,40.0894,40.1397,92000.0
2011-09-26 10:00:00,47.83,48.04,47.18,47.2,199200.0,40.0978,40.2738,39.5529,39.5696,199200.0
2011-09-26 10:10:00,47.19,47.29,47.01,47.08,103400.0,39.5613,39.6451,39.4104,39.469,103400.0
2011-09-26 10:20:00,47.07,47.2,46.96,47.02,136400.0,39.4607,39.5696,39.3684,39.4187,136400.0
2011-09-26 10:30:00,47.02,47.11,46.54,46.57,142600.0,39.4187,39.4942,39.0163,39.0415,142600.0
2011-09-26 10:40:00,46.59,46.6,46.22,46.22,244400.0,39.0583,39.0666,38.7481,38.7481,244400.0
2011-09-26 10:50:00,46.22,46.73,46.22,46.62,184400.0,38.7481,39.1756,38.7481,39.0834,184400.0
2011-09-26 11:00:00,46.6,46.95,46.6,46.91,61400.0,39.0666,39.3601,39.0666,39.3265,61400.0
2011-09-26 11:10:00,46.91,47.04,46.76,47.04,90600.0,39.3265,39.4355,39.2008,39.4355,90600.0
2011-09-26 11:20:00,47.02,47.13,46.95,47.02,72000.0,39.4187,39.511,39.3601,39.4187,72000.0
2011-09-26 11:30:00,47.03,47.06,46.94,47.0,64800.0,39.4271,39.4523,39.3517,39.402,64800.0
2011-09-26 11:40:00,47.02,47.38,47.01,47.36,59400.0,39.4187,39.7205,39.4104,39.7038,59400.0
2011-09-26 11:50:00,47.33,47.37,47.26,47.35,26200.0,39.6786,39.7122,39.6199,39.6954,26200.0
2011-09-26 12:00:00,47.35,47.35,47.08,47.16,34600.0,39.6954,39.6954,39.469,39.5361,34600.0
2011-09-26 12:10:00,47.16,47.17,47.07,47.11,18200.0,39.5361,39.5445,39.4607,39.4942,18200.0
2011-09-26 12:20:00,47.1,47.27,47.07,47.12,39200.0,39.4858,39.6283,39.4607,39.5026,39200.0
2011-09-26 12:30:00,47.13,47.18,47.07,47.08,34000.0,39.511,39.5529,39.4607,39.469,34000.0
2011-09-26 12:40:00,47.04,47.14,46.73,46.77,84200.0,39.4355,39.5193,39.1756,39.2092,84200.0
2011-09-26 12:50:00,46.78,46.85,46.63,46.76,57000.0,39.2175,39.2762,39.0918,39.2008,57000.0
2011-09-26 13:00:00,46.77,46.8,46.6,46.65,58000.0,39.2092,39.2343,39.0666,39.1086,58000.0
2011-09-26 13:10:00,46.64,46.64,46.43,46.64,81600.0,39.1002,39.1002,38.9241,39.1002,81600.0
2011-09-26 13:20:00,46.62,46.9,46.6,46.85,44000.0,39.0834,39.3181,39.0666,39.2762,44000.0
2011-09-26 13:30:00,46.84,46.99,46.77,46.84,38000.0,39.2678,39.3936,39.2092,39.2678,38000.0
2011-09-26 13:40:00,46.9,46.92,46.49,46.62,91800.0,39.3181,39.3349,38.9744,39.0834,91800.0
2011-09-26 13:50:00,46.61,46.85,46.5,46.63,86000.0,39.075,39.2762,38.9828,39.0918,86000.0
2011-09-26 14:00:00,46.65,46.89,46.53,46.68,102600.0,39.1086,39.3098,39.008,39.1337,102600.0
2011-09-26 14:10:00,46.69,46.74,46.55,46.59,61600.0,39.1421,39.184,39.0247,39.0583,61600.0
2011-09-26 14:20:00,46.59,46.77,46.52,46.73,68200.0,39.0583,39.2092,38.9996,39.1756,68200.0
2011-09-26 14:30:00,46.73,46.88,46.7,46.85,103000.0,39.1756,39.3014,39.1505,39.2762,103000.0
2011-09-26 14:40:00,46.85,46.9,46.76,46.87,73200.0,39.2762,39.3181,39.2008,39.293,73200.0
2011-09-26 14:50:00,46.88,46.99,46.79,46.94,62400.0,39.3014,39.3936,39.2259,39.3517,62400.0
2011-09-26 15:00:00,46.95,47.0,46.79,46.88,119800.0,39.3601,39.402,39.2259,39.3014,119800.0
2011-09-26 15:10:00,46.88,47.0,46.86,46.99,73200.0,39.3014,39.402,39.2846,39.3936,73200.0
2011-09-26 15:20:00,47.0,47.05,46.88,47.03,80200.0,39.402,39.4439,39.3014,39.4271,80200.0
2011-09-26 15:30:00,47.03,47.07,46.97,47.05,112800.0,39.4271,39.4607,39.3768,39.4439,112800.0
2011-09-26 15:40:00,47.06,47.17,46.99,47.06,161200.0,39.4523,39.5445,39.3936,39.4523,161200.0
2011-09-26 15:50:00,47.06,47.31,47.04,47.31,588000.0,39.4523,39.6619,39.4355,39.6619,588000.0
2011-09-27 09:30:00,48.35,48.66,48.15,48.49,74200.0,40.5337,40.7936,40.3661,40.6511,74200.0
2011-09-27 09:40:00,48.48,48.49,48.3,48.35,76400.0,40.6427,40.6511,40.4918,40.5337,76400.0
2011-09-27 09:50:00,48.35,48.79,48.34,48.7,119400.0,40.5337,40.9026,40.5253,40.8271,119400.0
2011-09-27 10:00:00,48.69,48.86,48.24,48.29,108600.0,40.8188,40.9613,40.4415,40.4834,108600.0
2011-09-27 10:10:00,48.3,48.31,47.95,47.99,107200.0,40.4918,40.5002,40.1984,40.2319,107200.0
2011-09-27 10:20:00,47.99,48.26,47.91,48.26,45000.0,40.2319,40.4583,40.1649,40.4583,45000.0
2011-09-27 10:30:00,48.26,48.5,48.25,48.41,41000.0,40.4583,40.6595,40.4499,40.584,41000.0
2011-09-27 10:40:00,48.45,48.83,48.41,48.83,89800.0,40.6176,40.9361,40.584,40.9361,89800.0
2011-09-27 10:50:00,48.82,49.13,48.82,49.13,140800.0,40.9277,41.1876,40.9277,41.1876,140800.0
2011-09-27 11:00:00,49.13,49.19,49.11,49.13,103200.0,41.1876,41.2379,41.1709,41.1876,103200.0
2011-09-27 11:10:00,49.15,49.21,48.98,49.17,78000.0,41.2044,41.2547,41.0619,41.2212,78000.0
2011-09-27 11:20:00,49.18,49.33,49.15,49.3,54600.0,41.2296,41.3553,41.2044,41.3302,54600.0
2011-09-27 11:30:00,49.31,49.43,49.28,49.4,53400.0,41.3385,41.4391,41.3134,41.414,53400.0
2011-09-27 11:40:00,49.42,49.5,49.41,49.49,58400.0,41.4308,41.4978,41.4224,41.4894,58400.0
2011-09-27 11:50:00,49.49,49.63,49.44,49.62,57400.0,41.4894,41.6068,41.4475,41.5984,57400.0
2011-09-27 12:00:00,49.6,49.77,49.47,49.76,49800.0,41.5817,41.7242,41.4727,41.7158,49800.0
2011-09-27 12:10:00,49.77,49.8,49.66,49.68,94400.0,41.7242,41.7493,41.632,41.6487,94400.0
2011-09-27 12:20:00,49.66,49.66,49.55,49.63,77000.0,41.632,41.632,41.5397,41.6068,77000.0
2011-09-27 12:30:00,49.6,49.63,49.25,49.27,142800.0,41.5817,41.6068,41.2882,41.305,142800.0
2011-09-27 12:40:00,49.24,49.24,49.07,49.13,76600.0,41.2799,41.2799,41.1373,41.1876,76600.0
2011-09-27 12:50:00,49.11,49.18,49.04,49.04,28400.0,41.1709,41.2296,41.1122,41.1122,28400.0
2011-09-27 13:00:00,49.04,49.05,48.93,49.02,58800.0,41.1122,41.1206,41.02,41.0954,58800.0
2011-09-27 13:10:00,49.02,49.06,48.93,49.0,22200.0,41.0954,41.129,41.02,41.0787,22200.0
2011-09-27 13:20:00,49.02,49.16,49.01,49.11,35600.0,41.0954,41.2128,41.087,41.1709,35600.0
2011-09-27 13:30:00,49.09,49.17,49.06,49.15,28200.0,41.1541,41.2212,41.129,41.2044,28200.0
2011-09-27 13:40:00,49.15,49.24,49.13,49.16,29400.0,41.2044,41.2799,41.1876,41.2128,29400.0
2011-09-27 13:50:00,49.17,49.29,49.17,49.29,21200.0,41.2212,41.3218,41.2212,41.3218,21200.0
2011-09-27 14:00:00,49.26,49.33,49.23,49.24,71800.0,41.2966,41.3553,41.2715,41.2799,71800.0
2011-09-27 14:10:00,49.23,49.36,49.22,49.26,162600.0,41.2715,41.3805,41.2631,41.2966,162600.0
2011-09-27 14:20:00,49.27,49.3,49.19,49.23,58800.0,41.305,41.3302,41.2379,41.2715,58800.0
2011-09-27 14:30:00,49.24,49.31,49.21,49.23,44200.0,41.2799,41.3385,41.2547,41.2715,44200.0
2011-09-27 14:40:00,49.23,49.26,49.2,49.22,44000.0,41.2715,41.2966,41.2463,41.2631,44000.0
2011-09-27 14:50:00,49.22,49.33,49.21,49.22,62600.0,41.2631,41.3553,41.2547,41.2631,62600.0
2011-09-27 15:00:00,49.22,49.23,48.95,49.02,159200.0,41.2631,41.2715,41.0367,41.0954,159200.0
2011-09-27 15:10:00,49.02,49.19,48.96,49.12,111200.0,41.0954,41.2379,41.0451,41.1793,111200.0
2011-09-27 15:20:00,49.13,49.14,48.69,48.69,176800.0,41.1876,41.196,40.8188,40.8188,176800.0
2011-09-27 15:30:00,48.69,48.85,48.48,48.51,180600.0,40.8188,40.9529,40.6427,40.6679,180600.0
2011-09-27 15:40:00,48.52,48.57,48.24,48.47,227000.0,40.6762,40.7182,40.4415,40.6343,227000.0
2011-09-27 15:50:00,48.47,48.6,48.38,48.59,282800.0,40.6343,40.7433,40.5589,40.7349,282800.0
2011-09-28 09:30:00,48.57,48.62,47.85,47.93,59400.0,40.7182,40.7601,40.1146,40.1816,59400.0
2011-09-28 09:40:00,47.98,48.6,47.88,48.48,67600.0,40.2235,40.7433,40.1397,40.6427,67600.0
2011-09-28 09:50:00,48.52,48.61,48.42,48.51,68400.0,40.6762,40.7517,40.5924,40.6679,68400.0
2011-09-28 10:00:00,48.51,48.51,48.16,48.27,43600.0,40.6679,40.6679,40.3744,40.4667,43600.0
2011-09-28 10:10:00,48.27,48.28,47.92,47.92,103800.0,40.4667,40.475,40.1732,40.1732,103800.0
2011-09-28 10:20:00,47.92,48.04,47.84,48.03,53800.0,40.1732,40.2738,40.1062,40.2655,53800.0
2011-09-28 10:30:00,48.08,48.09,47.85,47.85,53600.0,40.3074,40.3158,40.1146,40.1146,53600.0
2011-09-28 10:40:00,47.85,47.85,47.74,47.85,37200.0,40.1146,40.1146,40.0223,40.1146,37200.0
2011-09-28 10:50:00,47.83,48.08,47.83,47.96,28000.0,40.0978,40.3074,40.0978,40.2068,28000.0
2011-09-28 11:00:00,47.94,47.98,47.77,47.85,44600.0,40.19,40.2235,40.0475,40.1146,44600.0
2011-09-28 11:10:00,47.9,48.05,47.71,47.97,21200.0,40.1565,40.2822,39.9972,40.2152,21200.0
2011-09-28 11:20:00,47.95,47.97,47.81,47.9,15600.0,40.1984,40.2152,40.081,40.1565,15600.0
2011-09-28 11:30:00,47.95,47.95,47.75,47.8,91000.0,40.1984,40.1984,40.0307,40.0726,91000.0
2011-09-28 11:40:00,47.79,47.85,47.63,47.66,60200.0,40.0643,40.1146,39.9301,39.9553,60200.0
2011-09-28 11:50:00,47.67,47.67,47.34,47.35,108400.0,39.9637,39.9637,39.687,39.6954,108400.0
2011-09-28 12:00:00,47.35,47.37,47.05,47.05,115800.0,39.6954,39.7122,39.4439,39.4439,115800.0
2011-09-28 12:10:00,47.05,47.09,46.72,46.78,128000.0,39.4439,39.4774,39.1672,39.2175,128000.0
2011-09-28 12:20:00,46.76,46.98,46.76,46.88,61000.0,39.2008,39.3852,39.2008,39.3014,61000.0
2011-09-28 12:30:00,46.88,46.92,46.5,46.6,112400.0,39.3014,39.3349,38.9828,39.0666,112400.0
2011-09-28 12:40:00,46.6,46.67,46.4,46.51,135200.0,39.0666,39.1253,38.899,38.9912,135200.0
2011-09-28 12:50:00,46.5,46.55,46.31,46.51,140800.0,38.9828,39.0247,38.8235,38.9912,140800.0
2011-09-28 13:00:00,46.49,46.77,46.42,46.6,98200.0,38.9744,39.2092,38.9157,39.0666,98200.0
2011-09-28 13:10:00,46.57,46.57,46.44,46.45,42200.0,39.0415,39.0415,38.9325,38.9409,42200.0
2011-09-28 13:20:00,46.45,46.65,46.45,46.64,70000.0,38.9409,39.1086,38.9409,39.1002,70000.0
2011-09-28 13:30:00,46.64,46.66,46.38,46.59,85400.0,39.1002,39.1169,38.8822,39.0583,85400.0
2011-09-28 13:40:00,46.6,46.6,46.38,46.43,114400.0,39.0666,39.0666,38.8822,38.9241,114400.0
2011-09-28 13:50:00,46.46,46.51,46.19,46.2,118200.0,38.9493,38.9912,38.7229,38.7313,118200.0
2011-09-28 14:00:00,46.2,46.34,46.11,46.3,194400.0,38.7313,38.8487,38.6558,38.8151,194400.0
2011-09-28 14:10:00,46.29,46.32,45.96,45.98,167400.0,38.8068,38.8319,38.5301,38.5469,167400.0
2011-09-28 14:20:00,45.97,45.99,45.51,45.51,257000.0,38.5385,38.5552,38.1528,38.1528,257000.0
2011-09-28 14:30:00,45.53,46.15,45.51,46.15,243000.0,38.1696,38.6894,38.1528,38.6894,243000.0
2011-09-28 14:40:00,46.14,46.43,46.12,46.4,212600.0,38.681,38.9241,38.6642,38.899,212600.0
2011-09-28 14:50:00,46.4,46.52,46.38,46.5,144000.0,38.899,38.9996,38.8822,38.9828,144000.0
2011-09-28 15:00:00,46.51,46.6,46.35,46.45,135800.0,38.9912,39.0666,38.8571,38.9409,135800.0
2011-09-28 15:10:00,46.42,46.59,46.35,46.43,75200.0,38.9157,39.0583,38.8571,38.9241,75200.0
2011-09-28 15:20:00,46.43,46.52,46.23,46.28,159400.0,38.9241,38.9996,38.7564,38.7984,159400.0
2011-09-28 15:30:00,46.27,46.27,45.84,45.88,216000.0,38.79,38.79,38.4295,38.463,216000.0
2011-09-28 15:40:00,45.88,46.01,45.38,45.46,296200.0,38.463,38.572,38.0439,38.1109,296200.0
2011-09-28 15:50:00,45.46,45.53,45.26,45.45,646800.0,38.1109,38.1696,37.9433,38.1025,646800.0
2011-09-29 09:30:00,46.13,46.13,45.02,45.49,255800.0,38.6726,38.6726,37.7421,38.1361,255800.0
2011-09-29 09:40:00,45.47,46.38,45.39,46.38,249000.0,38.1193,38.8822,38.0522,38.8822,249000.0
2011-09-29 09:50:00,46.38,46.4,45.95,45.99,52600.0,38.8822,38.899,38.5217,38.5552,52600.0
2011-09-29 10:00:00,45.99,46.2,45.94,45.99,82800.0,38.5552,38.7313,38.5133,38.5552,82800.0
2011-09-29 10:10:00,45.99,46.09,45.85,45.92,64400.0,38.5552,38.6391,38.4379,38.4966,64400.0
2011-09-29 10:20:00,45.95,45.95,45.61,45.76,80200.0,38.5217,38.5217,38.2367,38.3624,80200.0
2011-09-29 10:30:00,45.75,45.82,45.63,45.7,90400.0,38.354,38.4127,38.2534,38.3121,90400.0
2011-09-29 10:40:00,45.7,45.72,45.17,45.21,224000.0,38.3121,38.3289,37.8678,37.9013,224000.0
2011-09-29 10:50:00,45.21,45.21,44.38,44.76,349000.0,37.9013,37.9013,37.2055,37.5241,349000.0
2011-09-29 11:00:00,44.76,45.08,44.75,44.8,250000.0,37.5241,37.7924,37.5157,37.5576,250000.0
2011-09-29 11:10:00,44.85,44.85,44.55,44.57,120600.0,37.5995,37.5995,37.348,37.3648,120600.0
2011-09-29 11:20:00,44.57,44.67,44.34,44.67,120400.0,37.3648,37.4486,37.172,37.4486,120400.0
2011-09-29 11:30:00,44.66,44.99,44.6,44.82,95400.0,37.4403,37.7169,37.39,37.5744,95400.0
2011-09-29 11:40:00,44.82,44.87,44.69,44.73,65000.0,37.5744,37.6163,37.4654,37.4989,65000.0
2011-09-29 11:50:00,44.74,44.75,44.53,44.6,71400.0,37.5073,37.5157,37.3313,37.39,71400.0
2011-09-29 12:00:00,44.62,44.78,44.6,44.68,68600.0,37.4067,37.5409,37.39,37.457,68600.0
2011-09-29 12:10:00,44.66,44.67,44.42,44.46,62800.0,37.4403,37.4486,37.2391,37.2726,62800.0
2011-09-29 12:20:00,44.46,44.69,44.39,44.59,53600.0,37.2726,37.4654,37.2139,37.3816,53600.0
2011-09-29 12:30:00,44.6,44.6,44.17,44.22,86800.0,37.39,37.39,37.0295,37.0714,86800.0
2011-09-29 12:40:00,44.23,44.38,44.23,44.36,55000.0,37.0798,37.2055,37.0798,37.1888,55000.0
2011-09-29 12:50:00,44.35,44.5,44.35,44.4,64200.0,37.1804,37.3061,37.1804,37.2223,64200.0
2011-09-29 13:00:00,44.38,44.47,44.24,44.4,82200.0,37.2055,37.281,37.0882,37.2223,82200.0
2011-09-29 13:10:00,44.37,44.43,44.22,44.23,61000.0,37.1971,37.2474,37.0714,37.0798,61000.0
2011-09-29 13:20:00,44.24,44.31,44.11,44.12,59400.0,37.0882,37.1468,36.9792,36.9876,59400.0
2011-09-29 13:30:00,44.11,44.15,43.7,43.72,162400.0,36.9792,37.0127,36.6354,36.6522,162400.0
2011-09-29 13:40:00,43.72,43.83,43.6,43.68,178800.0,36.6522,36.7444,36.5516,36.6187,178800.0
2011-09-29 13:50:00,43.67,43.68,43.42,43.44,349600.0,36.6103,36.6187,36.4007,36.4175,349600.0
2011-09-29 14:00:00,43.43,43.52,43.35,43.39,149200.0,36.4091,36.4845,36.342,36.3756,149200.0
2011-09-29 14:10:00,43.38,43.38,43.1,43.19,262600.0,36.3672,36.3672,36.1324,36.2079,262600.0
2011-09-29 14:20:00,43.21,43.45,43.17,43.4,128800.0,36.2247,36.4259,36.1911,36.3839,128800.0
2011-09-29 14:30:00,43.39,43.7,43.33,43.7,180200.0,36.3756,36.6354,36.3253,36.6354,180200.0
2011-09-29 14:40:00,43.69,43.73,43.54,43.62,163600.0,36.6271,36.6606,36.5013,36.5684,163600.0
2011-09-29 14:50:00,43.62,43.78,43.56,43.77,129400.0,36.5684,36.7025,36.5181,36.6941,129400.0
2011-09-29 15:00:00,43.78,43.79,43.62,43.7,211000.0,36.7025,36.7109,36.5684,36.6354,211000.0
2011-09-29 15:10:00,43.7,43.87,43.65,43.69,169600.0,36.6354,36.778,36.5935,36.6271,169600.0
2011-09-29 15:20:00,43.68,44.02,43.65,43.91,188800.0,36.6187,36.9037,36.5935,36.8115,188800.0
2011-09-29 15:30:00,43.92,44.32,43.87,44.3,312000.0,36.8199,37.1552,36.778,37.1385,312000.0
2011-09-29 15:40:00,44.29,44.36,44.07,44.22,236400.0,37.1301,37.1888,36.9456,37.0714,236400.0
2011-09-29 15:50:00,44.21,44.48,44.2,44.47,370200.0,37.063,37.2894,37.0546,37.281,370200.0
2011-09-30 09:30:00,44.11,44.12,43.73,43.95,149600.0,36.9792,36.9876,36.6606,36.845,149600.0
2011-09-30 09:40:00,43.99,44.49,43.76,43.81,164600.0,36.8786,37.2977,36.6858,36.7277,164600.0
2011-09-30 09:50:00,43.85,44.02,43.5,43.77,185200.0,36.7612,36.9037,36.4678,36.6941,185200.0
2011-09-30 10:00:00,43.77,44.03,43.71,44.01,266600.0,36.6941,36.9121,36.6438,36.8953,266600.0
2011-09-30 10:10:00,44.01,44.15,43.95,44.12,126600.0,36.8953,37.0127,36.845,36.9876,126600.0
2011-09-30 10:20:00,44.12,44.35,44.12,44.24,81200.0,36.9876,37.1804,36.9876,37.0882,81200.0
2011-09-30 10:30:00,44.22,44.25,43.82,43.82,108200.0,37.0714,37.0965,36.7361,36.7361,108200.0
2011-09-30 10:40:00,43.84,43.85,43.75,43.82,62000.0,36.7528,36.7612,36.6774,36.7361,62000.0
2011-09-30 10:50:00,43.8,43.91,43.79,43.83,75400.0,36.7193,36.8115,36.7109,36.7444,75400.0
2011-09-30 11:00:00,43.85,44.06,43.85,44.01,66400.0,36.7612,36.9373,36.7612,36.8953,66400.0
2011-09-30 11:10:00,44.02,44.15,43.96,44.07,70800.0,36.9037,37.0127,36.8534,36.9456,70800.0
2011-09-30 11:20:00,44.06,44.26,43.98,43.99,89400.0,36.9373,37.1049,36.8702,36.8786,89400.0
2011-09-30 11:30:00,44.01,44.18,44.0,44.14,65600.0,36.8953,37.0379,36.887,37.0043,65600.0
2011-09-30 11:40:00,44.17,44.33,44.13,44.18,87200.0,37.0295,37.1636,36.9959,37.0379,87200.0
2011-09-30 11:50:00,44.19,44.21,44.06,44.17,66800.0,37.0462,37.063,36.9373,37.0295,66800.0
2011-09-30 12:00:00,44.13,44.18,44.02,44.04,79000.0,36.9959,37.0379,36.9037,36.9205,79000.0
2011-09-30 12:10:00,44.02,44.06,43.94,44.04,88000.0,36.9037,36.9373,36.8367,36.9205,88000.0
2011-09-30 12:20:00,44.05,44.51,44.05,44.49,129000.0,36.9289,37.3145,36.9289,37.2977,129000.0
2011-09-30 12:30:00,44.49,44.69,44.49,44.63,146400.0,37.2977,37.4654,37.2977,37.4151,146400.0
2011-09-30 12:40:00,44.6,44.63,44.52,44.55,64600.0,37.39,37.4151,37.3229,37.348,64600.0
2011-09-30 12:50:00,44.55,44.57,44.35,44.37,48600.0,37.348,37.3648,37.1804,37.1971,48600.0
2011-09-30 13:00:00,44.35,44.37,44.23,44.33,48200.0,37.1804,37.1971,37.0798,37.1636,48200.0
2011-09-30 13:10:00,44.33,44.44,44.33,44.42,63400.0,37.1636,37.2558,37.1636,37.2391,63400.0
2011-09-30 13:20:00,44.42,44.44,44.35,44.42,51000.0,37.2391,37.2558,37.1804,37.2391,51000.0
2011-09-30 13:30:00,44.41,44.54,44.39,44.52,46200.0,37.2307,37.3397,37.2139,37.3229,46200.0
2011-09-30 13:40:00,44.52,44.66,44.46,44.65,69800.0,37.3229,37.4403,37.2726,37.4319,69800.0
2011-09-30 13:50:00,44.63,44.64,44.52,44.53,51200.0,37.4151,37.4235,37.3229,37.3313,51200.0
2011-09-30 14:00:00,44.54,44.56,44.24,44.24,75800.0,37.3397,37.3564,37.0882,37.0882,75800.0
2011-09-30 14:10:00,44.24,44.31,44.19,44.23,83800.0,37.0882,37.1468,37.0462,37.0798,83800.0
2011-09-30 14:20:00,44.2,44.23,44.1,44.2,169400.0,37.0546,37.0798,36.9708,37.0546,169400.0
2011-09-30 14:30:00,44.2,44.27,44.09,44.21,92600.0,37.0546,37.1133,36.9624,37.063,92600.0
2011-09-30 14:40:00,44.21,44.35,44.21,44.33,110200.0,37.063,37.1804,37.063,37.1636,110200.0
2011-09-30 14:50:00,44.34,44.47,44.19,44.35,114400.0,37.172,37.281,37.0462,37.1804,114400.0
2011-09-30 15:00:00,44.35,44.49,44.15,44.46,95600.0,37.1804,37.2977,37.0127,37.2726,95600.0
2011-09-30 15:10:00,44.46,44.5,44.38,44.44,123200.0,37.2726,37.3061,37.2055,37.2558,123200.0
2011-09-30 15:20:00,44.44,44.47,44.15,44.17,108000.0,37.2558,37.281,37.0127,37.0295,108000.0
2011-09-30 15:30:00,44.16,44.24,44.02,44.1,181400.0,37.0211,37.0882,36.9037,36.9708,181400.0
2011-09-30 15:40:00,44.1,44.37,44.05,44.05,249800.0,36.9708,37.1971,36.9289,36.9289,249800.0
2011-09-30 15:50:00,44.05,44.1,43.88,43.93,395400.0,36.9289,36.9708,36.7864,36.8283,395400.0
2011-10-03 09:30:00,43.55,43.67,43.17,43.34,128000.0,36.5097,36.6103,36.1911,36.3336,128000.0
2011-10-03 09:40:00,43.34,43.62,43.31,43.35,87800.0,36.3336,36.5684,36.3085,36.342,87800.0
2011-10-03 09:50:00,43.34,43.47,43.02,43.34,109800.0,36.3336,36.4426,36.0654,36.3336,109800.0
2011-10-03 10:00:00,43.31,43.88,43.3,43.85,145600.0,36.3085,36.7864,36.3001,36.7612,145600.0
2011-10-03 10:10:00,43.88,44.0,43.69,43.93,132200.0,36.7864,36.887,36.6271,36.8283,132200.0
2011-10-03 10:20:00,43.96,43.98,43.67,43.81,72800.0,36.8534,36.8702,36.6103,36.7277,72800.0
2011-10-03 10:30:00,43.83,43.9,43.49,43.51,63600.0,36.7444,36.8031,36.4594,36.4762,63600.0
2011-10-03 10:40:00,43.52,43.58,43.37,43.5,107000.0,36.4845,36.5348,36.3588,36.4678,107000.0
2011-10-03 10:50:00,43.51,43.51,43.2,43.46,52400.0,36.4762,36.4762,36.2163,36.4342,52400.0
2011-10-03 11:00:00,43.42,43.47,43.26,43.47,40000.0,36.4007,36.4426,36.2666,36.4426,40000.0
2011-10-03 11:10:00,43.49,43.61,43.42,43.61,50800.0,36.4594,36.56,36.4007,36.56,50800.0
2011-10-03 11:20:00,43.62,43.66,43.45,43.59,72400.0,36.5684,36.6019,36.4259,36.5432,72400.0
2011-10-03 11:30:00,43.58,43.66,43.51,43.51,39600.0,36.5348,36.6019,36.4762,36.4762,39600.0
2011-10-03 11:40:00,43.51,43.54,43.4,43.44,89200.0,36.4762,36.5013,36.3839,36.4175,89200.0
2011-10-03 11:50:00,43.44,43.51,43.42,43.46,101800.0,36.4175,36.4762,36.4007,36.4342,101800.0
2011-10-03 12:00:00,43.48,43.55,43.43,43.48,50000.0,36.451,36.5097,36.4091,36.451,50000.0
2011-10-03 12:10:00,43.48,43.48,43.3,43.35,58400.0,36.451,36.451,36.3001,36.342,58400.0
2011-10-03 12:20:00,43.35,43.52,43.34,43.37,49400.0,36.342,36.4845,36.3336,36.3588,49400.0
2011-10-03 12:30:00,43.35,43.42,43.3,43.42,67000.0,36.342,36.4007,36.3001,36.4007,67000.0
2011-10-03 12:40:00,43.38,43.42,43.32,43.33,35800.0,36.3672,36.4007,36.3169,36.3253,35800.0
2011-10-03 12:50:00,43.35,43.35,43.1,43.15,94800.0,36.342,36.342,36.1324,36.1744,94800.0
2011-10-03 13:00:00,43.13,43.15,43.09,43.14,105800.0,36.1576,36.1744,36.1241,36.166,105800.0
2011-10-03 13:10:00,43.13,43.15,42.7,42.85,81800.0,36.1576,36.1744,35.7971,35.9229,81800.0
2011-10-03 13:20:00,42.88,42.97,42.82,42.92,51600.0,35.948,36.0235,35.8977,35.9815,51600.0
2011-10-03 13:30:00,42.94,42.95,42.56,42.66,61400.0,35.9983,36.0067,35.6797,35.7636,61400.0
2011-10-03 13:40:00,42.68,42.74,42.42,42.42,141200.0,35.7803,35.8306,35.5624,35.5624,141200.0
2011-10-03 13:50:00,42.43,42.55,42.18,42.27,159200.0,35.5708,35.6714,35.3612,35.4366,159200.0
2011-10-03 14:00:00,42.26,42.42,42.25,42.4,142400.0,35.4282,35.5624,35.4199,35.5456,142400.0
2011-10-03 14:10:00,42.4,42.45,42.18,42.2,148200.0,35.5456,35.5875,35.3612,35.3779,148200.0
2011-10-03 14:20:00,42.2,42.29,42.16,42.21,141800.0,35.3779,35.4534,35.3444,35.3863,141800.0
2011-10-03 14:30:00,42.21,42.25,42.13,42.15,99400.0,35.3863,35.4199,35.3193,35.336,99400.0
2011-10-03 14:40:00,42.15,42.16,41.96,42.06,84600.0,35.336,35.3444,35.1767,35.2606,84600.0
2011-10-03 14:50:00,42.09,42.26,42.07,42.26,71800.0,35.2857,35.4282,35.269,35.4282,71800.0
2011-10-03 15:00:00,42.24,42.52,42.22,42.29,138600.0,35.4115,35.6462,35.3947,35.4534,138600.0
2011-10-03 15:10:00,42.32,42.32,42.17,42.23,79400.0,35.4785,35.4785,35.3528,35.4031,79400.0
2011-10-03 15:20:00,42.23,42.32,42.13,42.23,106800.0,35.4031,35.4785,35.3193,35.4031,106800.0
2011-10-03 15:30:00,42.24,42.43,42.15,42.37,153600.0,35.4115,35.5708,35.336,35.5205,153600.0
2011-10-03 15:40:00,42.38,42.71,42.27,42.58,159000.0,35.5288,35.8055,35.4366,35.6965,159000.0
2011-10-03 15:50:00,42.58,42.58,42.09,42.09,355800.0,35.6965,35.6965,35.2857,35.2857,355800.0
2011-10-04 09:30:00,41.33,41.42,40.76,41.41,208000.0,34.6486,34.724,34.1707,34.7157,208000.0
2011-10-04 09:40:00,41.4,41.62,40.8,40.86,185200.0,34.7073,34.8917,34.2043,34.2546,185200.0
2011-10-04 09:50:00,40.87,41.13,40.81,41.12,158800.0,34.2629,34.4809,34.2126,34.4725,158800.0
2011-10-04 10:00:00,41.12,41.37,41.1,41.22,188000.0,34.4725,34.6821,34.4558,34.5564,188000.0
2011-10-04 10:10:00,41.24,41.54,41.24,41.35,118200.0,34.5731,34.8246,34.5731,34.6654,118200.0
2011-10-04 10:20:00,41.35,41.38,41.07,41.23,64000.0,34.6654,34.6905,34.4306,34.5648,64000.0
2011-10-04 10:30:00,41.21,41.41,41.18,41.41,72200.0,34.548,34.7157,34.5228,34.7157,72200.0
2011-10-04 10:40:00,41.44,41.84,41.44,41.77,245200.0,34.7408,35.0761,34.7408,35.0175,245200.0
2011-10-04 10:50:00,41.78,42.08,41.63,42.07,157600.0,35.0258,35.2773,34.9001,35.269,157600.0
2011-10-04 11:00:00,42.09,42.45,41.96,42.37,188400.0,35.2857,35.5875,35.1767,35.5205,188400.0
2011-10-04 11:10:00,42.35,42.63,42.35,42.48,131000.0,35.5037,35.7384,35.5037,35.6127,131000.0
2011-10-04 11:20:00,42.48,42.48,42.33,42.42,91000.0,35.6127,35.6127,35.4869,35.5624,91000.0
2011-10-04 11:30:00,42.41,42.42,42.2,42.3,75600.0,35.554,35.5624,35.3779,35.4618,75600.0
2011-10-04 11:40:00,42.3,42.41,42.24,42.35,79600.0,35.4618,35.554,35.4115,35.5037,79600.0
2011-10-04 11:50:00,42.35,42.48,42.24,42.4,97600.0,35.5037,35.6127,35.4115,35.5456,97600.0
2011-10-04 12:00:00,42.46,42.95,42.45,42.9,62800.0,35.5959,36.0067,35.5875,35.9648,62800.0
2011-10-04 12:10:00,42.88,43.1,42.83,42.9,64600.0,35.948,36.1324,35.9061,35.9648,64600.0
2011-10-04 12:20:00,42.89,43.04,42.78,42.78,60000.0,35.9564,36.0821,35.8642,35.8642,60000.0
2011-10-04 12:30:00,42.76,42.84,42.63,42.82,62000.0,35.8474,35.9145,35.7384,35.8977,62000.0
2011-10-04 12:40:00,42.86,42.94,42.82,42.82,50400.0,35.9312,35.9983,35.8977,35.8977,50400.0
2011-10-04 12:50:00,42.82,42.98,42.78,42.98,55600.0,35.8977,36.0318,35.8642,36.0318,55600.0
2011-10-04 13:00:00,42.98,43.0,42.86,42.88,68200.0,36.0318,36.0486,35.9312,35.948,68200.0
2011-10-04 13:10:00,42.92,42.94,42.72,42.83,52200.0,35.9815,35.9983,35.8139,35.9061,52200.0
2011-10-04 13:20:00,42.82,42.82,42.59,42.7,77800.0,35.8977,35.8977,35.7049,35.7971,77800.0
2011-10-04 13:30:00,42.68,42.95,42.68,42.88,165200.0,35.7803,36.0067,35.7803,35.948,165200.0
2011-10-04 13:40:00,42.88,43.02,42.83,42.99,139000.0,35.948,36.0654,35.9061,36.0402,139000.0
2011-10-04 13:50:00,42.99,43.08,42.95,43.05,111200.0,36.0402,36.1157,36.0067,36.0905,111200.0
2011-10-04 14:00:00,43.05,43.16,42.74,42.74,95400.0,36.0905,36.1827,35.8306,35.8306,95400.0
2011-10-04 14:10:00,42.74,42.74,42.44,42.49,194600.0,35.8306,35.8306,35.5791,35.6211,194600.0
2011-10-04 14:20:00,42.49,42.63,42.46,42.58,105000.0,35.6211,35.7384,35.5959,35.6965,105000.0
2011-10-04 14:30:00,42.59,42.77,42.52,42.75,96600.0,35.7049,35.8558,35.6462,35.839,96600.0
2011-10-04 14:40:00,42.74,42.77,42.53,42.66,124800.0,35.8306,35.8558,35.6546,35.7636,124800.0
2011-10-04 14:50:00,42.66,42.66,42.37,42.52,101000.0,35.7636,35.7636,35.5205,35.6462,101000.0
2011-10-04 15:00:00,42.51,42.62,42.38,42.41,100200.0,35.6378,35.73,35.5288,35.554,100200.0
2011-10-04 15:10:00,42.38,42.52,42.31,42.48,98200.0,35.5288,35.6462,35.4702,35.6127,98200.0
2011-10-04 15:20:00,42.47,42.56,42.42,42.49,285600.0,35.6043,35.6797,35.5624,35.6211,285600.0
2011-10-04 15:30:00,42.5,42.75,42.47,42.72,313000.0,35.6294,35.839,35.6043,35.8139,313000.0
2011-10-04 15:40:00,42.71,43.35,42.62,43.34,284400.0,35.8055,36.342,35.73,36.3336,284400.0
2011-10-04 15:50:00,43.34,43.77,43.29,43.7,468600.0,36.3336,36.6941,36.2917,36.6354,468600.0
2011-10-05 09:30:00,43.67,43.67,43.12,43.16,47000.0,36.6103,36.6103,36.1492,36.1827,47000.0
2011-10-05 09:40:00,43.2,43.52,43.2,43.4,53800.0,36.2163,36.4845,36.2163,36.3839,53800.0
2011-10-05 09:50:00,43.45,43.57,43.27,43.5,120200.0,36.4259,36.5265,36.275,36.4678,120200.0
2011-10-05 10:00:00,43.5,44.23,43.46,43.83,105000.0,36.4678,37.0798,36.4342,36.7444,105000.0
2011-10-05 10:10:00,43.81,43.81,43.65,43.77,38000.0,36.7277,36.7277,36.5935,36.6941,38000.0
2011-10-05 10:20:00,43.77,43.91,43.73,43.84,79800.0,36.6941,36.8115,36.6606,36.7528,79800.0
2011-10-05 10:30:00,43.78,43.87,43.73,43.77,39400.0,36.7025,36.778,36.6606,36.6941,39400.0
2011-10-05 10:40:00,43.79,43.88,43.63,43.74,71200.0,36.7109,36.7864,36.5768,36.669,71200.0
2011-10-05 10:50:00,43.77,44.07,43.71,44.06,119000.0,36.6941,36.9456,36.6438,36.9373,119000.0
2011-10-05 11:00:00,44.07,44.07,43.68,43.73,33800.0,36.9456,36.9456,36.6187,36.6606,33800.0
2011-10-05 11:10:00,43.74,43.77,43.68,43.76,44400.0,36.669,36.6941,36.6187,36.6858,44400.0
2011-10-05 11:20:00,43.75,44.02,43.73,43.96,66400.0,36.6774,36.9037,36.6606,36.8534,66400.0
2011-10-05 11:30:00,43.96,44.06,43.93,44.02,44000.0,36.8534,36.9373,36.8283,36.9037,44000.0
2011-10-05 11:40:00,44.01,44.04,43.84,43.89,51000.0,36.8953,36.9205,36.7528,36.7947,51000.0
2011-10-05 11:50:00,43.9,44.02,43.78,43.92,34400.0,36.8031,36.9037,36.7025,36.8199,34400.0
2011-10-05 12:00:00,43.92,43.97,43.76,43.76,21000.0,36.8199,36.8618,36.6858,36.6858,21000.0
2011-10-05 12:10:00,43.8,43.8,43.68,43.74,37400.0,36.7193,36.7193,36.6187,36.669,37400.0
2011-10-05 12:20:00,43.72,43.77,43.67,43.69,39000.0,36.6522,36.6941,36.6103,36.6271,39000.0
2011-10-05 12:30:00,43.72,43.74,43.66,43.68,21000.0,36.6522,36.669,36.6019,36.6187,21000.0
2011-10-05 12:40:00,43.68,43.73,43.56,43.6,67200.0,36.6187,36.6606,36.5181,36.5516,67200.0
2011-10-05 12:50:00,43.62,43.63,43.48,43.53,50600.0,36.5684,36.5768,36.451,36.4929,50600.0
2011-10-05 13:00:00,43.54,43.73,43.52,43.72,21000.0,36.5013,36.6606,36.4845,36.6522,21000.0
2011-10-05 13:10:00,43.69,43.79,43.59,43.65,26800.0,36.6271,36.7109,36.5432,36.5935,26800.0
2011-10-05 13:20:00,43.65,43.79,43.63,43.77,25400.0,36.5935,36.7109,36.5768,36.6941,25400.0
2011-10-05 13:30:00,43.77,43.85,43.7,43.71,19000.0,36.6941,36.7612,36.6354,36.6438,19000.0
2011-10-05 13:40:00,43.68,43.9,43.68,43.85,21600.0,36.6187,36.8031,36.6187,36.7612,21600.0
2011-10-05 13:50:00,43.83,43.99,43.83,43.89,18400.0,36.7444,36.8786,36.7444,36.7947,18400.0
2011-10-05 14:00:00,43.88,43.96,43.76,43.76,31200.0,36.7864,36.8534,36.6858,36.6858,31200.0
2011-10-05 14:10:00,43.76,43.83,43.71,43.81,28800.0,36.6858,36.7444,36.6438,36.7277,28800.0
2011-10-05 14:20:00,43.82,43.86,43.71,43.76,39000.0,36.7361,36.7696,36.6438,36.6858,39000.0
2011-10-05 14:30:00,43.77,43.78,43.63,43.67,34000.0,36.6941,36.7025,36.5768,36.6103,34000.0
2011-10-05 14:40:00,43.67,43.92,43.67,43.89,28000.0,36.6103,36.8199,36.6103,36.7947,28000.0
2011-10-05 14:50:00,43.88,43.94,43.75,43.81,68000.0,36.7864,36.8367,36.6774,36.7277,68000.0
2011-10-05 15:00:00,43.82,43.82,43.65,43.73,54200.0,36.7361,36.7361,36.5935,36.6606,54200.0
2011-10-05 15:10:00,43.71,43.85,43.63,43.8,80200.0,36.6438,36.7612,36.5768,36.7193,80200.0
2011-10-05 15:20:00,43.83,43.84,43.6,43.72,77800.0,36.7444,36.7528,36.5516,36.6522,77800.0
2011-10-05 15:30:00,43.73,44.04,43.7,44.01,87800.0,36.6606,36.9205,36.6354,36.8953,87800.0
2011-10-05 15:40:00,44.0,44.17,43.98,43.99,182600.0,36.887,37.0295,36.8702,36.8786,182600.0
2011-10-05 15:50:00,43.99,44.08,43.94,43.99,198200.0,36.8786,36.954,36.8367,36.8786,198200.0
2011-10-06 09:30:00,43.82,44.71,43.79,44.66,153400.0,36.7361,37.4822,36.7109,37.4403,153400.0
2011-10-06 09:40:00,44.62,44.77,44.42,44.44,196400.0,37.4067,37.5325,37.2391,37.2558,196400.0
2011-10-06 09:50:00,44.42,44.43,43.94,44.35,104200.0,37.2391,37.2474,36.8367,37.1804,104200.0
2011-10-06 10:00:00,44.38,44.44,44.29,44.42,47400.0,37.2055,37.2558,37.1301,37.2391,47400.0
2011-10-06 10:10:00,44.4,44.67,44.38,44.65,56200.0,37.2223,37.4486,37.2055,37.4319,56200.0
2011-10-06 10:20:00,44.66,44.91,44.6,44.91,60400.0,37.4403,37.6498,37.39,37.6498,60400.0
2011-10-06 10:30:00,44.91,45.22,44.9,45.21,87400.0,37.6498,37.9097,37.6415,37.9013,87400.0
2011-10-06 10:40:00,45.19,45.19,44.98,45.07,70400.0,37.8846,37.8846,37.7085,37.784,70400.0
2011-10-06 10:50:00,45.07,45.13,44.97,45.06,103600.0,37.784,37.8343,37.7001,37.7756,103600.0
2011-10-06 11:00:00,45.02,45.21,44.98,45.12,55600.0,37.7421,37.9013,37.7085,37.8259,55600.0
2011-10-06 11:10:00,45.1,45.12,44.87,44.88,49000.0,37.8091,37.8259,37.6163,37.6247,49000.0
2011-10-06 11:20:00,44.87,44.87,44.49,44.6,145000.0,37.6163,37.6163,37.2977,37.39,145000.0
2011-10-06 11:30:00,44.6,44.77,44.56,44.69,71400.0,37.39,37.5325,37.3564,37.4654,71400.0
2011-10-06 11:40:00,44.69,44.82,44.65,44.74,41400.0,37.4654,37.5744,37.4319,37.5073,41400.0
2011-10-06 11:50:00,44.75,44.76,44.63,44.67,25000.0,37.5157,37.5241,37.4151,37.4486,25000.0
2011-10-06 12:00:00,44.65,44.82,44.65,44.68,40000.0,37.4319,37.5744,37.4319,37.457,40000.0
2011-10-06 12:10:00,44.68,44.81,44.68,44.76,68000.0,37.457,37.566,37.457,37.5241,68000.0
2011-10-06 12:20:00,44.75,44.88,44.74,44.77,81000.0,37.5157,37.6247,37.5073,37.5325,81000.0
2011-10-06 12:30:00,44.74,44.8,44.67,44.7,52600.0,37.5073,37.5576,37.4486,37.4738,52600.0
2011-10-06 12:40:00,44.7,44.74,44.47,44.57,76400.0,37.4738,37.5073,37.281,37.3648,76400.0
2011-10-06 12:50:00,44.57,44.59,44.41,44.42,90200.0,37.3648,37.3816,37.2307,37.2391,90200.0
2011-10-06 13:00:00,44.42,44.49,44.41,44.48,53400.0,37.2391,37.2977,37.2307,37.2894,53400.0
2011-10-06 13:10:00,44.46,44.5,44.38,44.42,27000.0,37.2726,37.3061,37.2055,37.2391,27000.0
2011-10-06 13:20:00,44.42,44.47,44.27,44.34,37600.0,37.2391,37.281,37.1133,37.172,37600.0
2011-10-06 13:30:00,44.3,44.35,44.15,44.32,34400.0,37.1385,37.1804,37.0127,37.1552,34400.0
2011-10-06 13:40:00,44.31,44.44,44.27,44.42,32800.0,37.1468,37.2558,37.1133,37.2391,32800.0
2011-10-06 13:50:00,44.41,44.47,44.34,44.46,23600.0,37.2307,37.281,37.172,37.2726,23600.0
2011-10-06 14:00:00,44.45,44.5,44.35,44.48,66200.0,37.2642,37.3061,37.1804,37.2894,66200.0
2011-10-06 14:10:00,44.48,44.63,44.46,44.62,51800.0,37.2894,37.4151,37.2726,37.4067,51800.0
2011-10-06 14:20:00,44.62,44.68,44.55,44.57,38400.0,37.4067,37.457,37.348,37.3648,38400.0
2011-10-06 14:30:00,44.57,44.59,44.36,44.41,50200.0,37.3648,37.3816,37.1888,37.2307,50200.0
2011-10-06 14:40:00,44.41,44.51,44.36,44.47,40600.0,37.2307,37.3145,37.1888,37.281,40600.0
2011-10-06 14:50:00,44.48,44.6,44.41,44.55,42000.0,37.2894,37.39,37.2307,37.348,42000.0
2011-10-06 15:00:00,44.55,44.74,44.51,44.73,102600.0,37.348,37.5073,37.3145,37.4989,102600.0
2011-10-06 15:10:00,44.74,44.81,44.63,44.63,80000.0,37.5073,37.566,37.4151,37.4151,80000.0
2011-10-06 15:20:00,44.63,44.81,44.63,44.65,101000.0,37.4151,37.566,37.4151,37.4319,101000.0
2011-10-06 15:30:00,44.64,44.84,44.62,44.8,91400.0,37.4235,37.5912,37.4067,37.5576,91400.0
2011-10-06 15:40:00,44.78,44.96,44.73,44.74,150000.0,37.5409,37.6918,37.4989,37.5073,150000.0
2011-10-06 15:50:00,44.77,44.91,44.74,44.9,237800.0,37.5325,37.6498,37.5073,37.6415,237800.0
2011-10-07 09:30:00,45.26,46.08,45.2,45.98,190800.0,37.9433,38.6307,37.893,38.5469,190800.0
2011-10-07 09:40:00,45.99,46.13,45.66,45.92,169200.0,38.5552,38.6726,38.2786,38.4966,169200.0
2011-10-07 09:50:00,45.94,46.46,45.84,46.42,243800.0,38.5133,38.9493,38.4295,38.9157,243800.0
2011-10-07 10:00:00,46.39,46.8,46.36,46.74,250000.0,38.8906,39.2343,38.8654,39.184,250000.0
2011-10-07 10:10:00,46.74,46.92,46.62,46.92,137800.0,39.184,39.3349,39.0834,39.3349,137800.0
2011-10-07 10:20:00,46.89,47.17,46.85,46.98,146600.0,39.3098,39.5445,39.2762,39.3852,146600.0
2011-10-07 10:30:00,46.98,46.98,46.67,46.82,103200.0,39.3852,39.3852,39.1253,39.2511,103200.0
2011-10-07 10:40:00,46.83,46.83,46.48,46.54,74600.0,39.2595,39.2595,38.966,39.0163,74600.0
2011-10-07 10:50:00,46.58,46.65,46.29,46.29,108200.0,39.0499,39.1086,38.8068,38.8068,108200.0
2011-10-07 11:00:00,46.31,46.39,46.13,46.33,93600.0,38.8235,38.8906,38.6726,38.8403,93600.0
2011-10-07 11:10:00,46.33,46.39,46.02,46.02,117000.0,38.8403,38.8906,38.5804,38.5804,117000.0
2011-10-07 11:20:00,46.02,46.26,45.98,46.26,73800.0,38.5804,38.7816,38.5469,38.7816,73800.0
2011-10-07 11:30:00,46.27,46.28,46.02,46.1,61200.0,38.79,38.7984,38.5804,38.6475,61200.0
2011-10-07 11:40:00,46.1,46.34,46.1,46.23,32400.0,38.6475,38.8487,38.6475,38.7564,32400.0
2011-10-07 11:50:00,46.23,46.35,46.23,46.35,24800.0,38.7564,38.8571,38.7564,38.8571,24800.0
2011-10-07 12:00:00,46.34,46.36,46.06,46.27,82200.0,38.8487,38.8654,38.6139,38.79,82200.0
2011-10-07 12:10:00,46.27,46.35,45.91,45.96,54000.0,38.79,38.8571,38.4882,38.5301,54000.0
2011-10-07 12:20:00,45.97,46.03,45.77,45.93,67600.0,38.5385,38.5888,38.3708,38.5049,67600.0
2011-10-07 12:30:00,45.95,45.96,45.79,45.81,52400.0,38.5217,38.5301,38.3876,38.4043,52400.0
2011-10-07 12:40:00,45.84,45.86,45.59,45.83,86400.0,38.4295,38.4463,38.2199,38.4211,86400.0
2011-10-07 12:50:00,45.82,45.85,45.62,45.74,96000.0,38.4127,38.4379,38.2451,38.3457,96000.0
2011-10-07 13:00:00,45.74,45.81,45.62,45.66,22800.0,38.3457,38.4043,38.2451,38.2786,22800.0
2011-10-07 13:10:00,45.66,45.69,45.57,45.57,89400.0,38.2786,38.3037,38.2031,38.2031,89400.0
2011-10-07 13:20:00,45.59,45.76,45.55,45.74,65200.0,38.2199,38.3624,38.1864,38.3457,65200.0
2011-10-07 13:30:00,45.74,45.8,45.65,45.65,26200.0,38.3457,38.396,38.2702,38.2702,26200.0
2011-10-07 13:40:00,45.63,45.77,45.51,45.72,38000.0,38.2534,38.3708,38.1528,38.3289,38000.0
2011-10-07 13:50:00,45.72,45.78,45.62,45.7,34000.0,38.3289,38.3792,38.2451,38.3121,34000.0
2011-10-07 14:00:00,45.71,45.77,45.66,45.69,80600.0,38.3205,38.3708,38.2786,38.3037,80600.0
2011-10-07 14:10:00,45.7,45.83,45.6,45.83,50800.0,38.3121,38.4211,38.2283,38.4211,50800.0
2011-10-07 14:20:00,45.83,46.02,45.83,45.92,51200.0,38.4211,38.5804,38.4211,38.4966,51200.0
2011-10-07 14:30:00,45.91,46.2,45.89,46.09,66600.0,38.4882,38.7313,38.4714,38.6391,66600.0
2011-10-07 14:40:00,46.09,46.09,45.95,45.99,78000.0,38.6391,38.6391,38.5217,38.5552,78000.0
2011-10-07 14:50:00,45.99,46.13,45.98,46.09,67200.0,38.5552,38.6726,38.5469,38.6391,67200.0
2011-10-07 15:00:00,46.09,46.09,45.92,46.06,73800.0,38.6391,38.6391,38.4966,38.6139,73800.0
2011-10-07 15:10:00,46.07,46.2,45.91,46.13,92000.0,38.6223,38.7313,38.4882,38.6726,92000.0
2011-10-07 15:20:00,46.13,46.37,46.12,46.35,105400.0,38.6726,38.8738,38.6642,38.8571,105400.0
2011-10-07 15:30:00,46.35,46.38,46.24,46.28,96200.0,38.8571,38.8822,38.7648,38.7984,96200.0
2011-10-07 15:40:00,46.27,46.28,46.0,46.05,176400.0,38.79,38.7984,38.5636,38.6055,176400.0
2011-10-07 15:50:00,46.05,46.06,45.74,45.85,287600.0,38.6055,38.6139,38.3457,38.4379,287600.0
2011-10-10 09:30:00,46.53,46.81,46.32,46.45,56800.0,39.008,39.2427,38.8319,38.9409,56800.0
2011-10-10 09:40:00,46.45,46.5,46.26,46.41,58600.0,38.9409,38.9828,38.7816,38.9074,58600.0
2011-10-10 09:50:00,46.42,46.54,46.32,46.52,110400.0,38.9157,39.0163,38.8319,38.9996,110400.0
2011-10-10 10:00:00,46.5,46.58,46.38,46.4,55600.0,38.9828,39.0499,38.8822,38.899,55600.0
2011-10-10 10:10:00,46.41,46.45,46.27,46.35,52800.0,38.9074,38.9409,38.79,38.8571,52800.0
2011-10-10 10:20:00,46.38,46.47,46.34,46.44,48800.0,38.8822,38.9577,38.8487,38.9325,48800.0
2011-10-10 10:30:00,46.46,46.67,46.45,46.58,20000.0,38.9493,39.1253,38.9409,39.0499,20000.0
2011-10-10 10:40:00,46.56,46.83,46.52,46.77,31800.0,39.0331,39.2595,38.9996,39.2092,31800.0
2011-10-10 10:50:00,46.77,46.78,46.67,46.7,47800.0,39.2092,39.2175,39.1253,39.1505,47800.0
2011-10-10 11:00:00,46.71,46.78,46.67,46.72,32000.0,39.1589,39.2175,39.1253,39.1672,32000.0
2011-10-10 11:10:00,46.72,46.76,46.68,46.72,25000.0,39.1672,39.2008,39.1337,39.1672,25000.0
2011-10-10 11:20:00,46.72,46.74,46.64,46.72,31200.0,39.1672,39.184,39.1002,39.1672,31200.0
2011-10-10 11:30:00,46.73,46.74,46.6,46.67,36400.0,39.1756,39.184,39.0666,39.1253,36400.0
2011-10-10 11:40:00,46.68,46.69,46.6,46.63,26000.0,39.1337,39.1421,39.0666,39.0918,26000.0
2011-10-10 11:50:00,46.6,46.7,46.6,46.63,22600.0,39.0666,39.1505,39.0666,39.0918,22600.0
2011-10-10 12:00:00,46.62,46.68,46.6,46.68,50400.0,39.0834,39.1337,39.0666,39.1337,50400.0
2011-10-10 12:10:00,46.68,46.68,46.6,46.66,42200.0,39.1337,39.1337,39.0666,39.1169,42200.0
2011-10-10 12:20:00,46.67,46.69,46.61,46.63,28000.0,39.1253,39.1421,39.075,39.0918,28000.0
2011-10-10 12:30:00,46.63,46.68,46.62,46.63,20600.0,39.0918,39.1337,39.0834,39.0918,20600.0
2011-10-10 12:40:00,46.63,46.69,46.63,46.65,13200.0,39.0918,39.1421,39.0918,39.1086,13200.0
2011-10-10 12:50:00,46.63,46.69,46.6,46.69,21000.0,39.0918,39.1421,39.0666,39.1421,21000.0
2011-10-10 13:00:00,46.69,46.77,46.68,46.74,19400.0,39.1421,39.2092,39.1337,39.184,19400.0
2011-10-10 13:10:00,46.76,46.8,46.72,46.8,15600.0,39.2008,39.2343,39.1672,39.2343,15600.0
2011-10-10 13:20:00,46.79,47.14,46.79,46.96,112200.0,39.2259,39.5193,39.2259,39.3684,112200.0
2011-10-10 13:30:00,46.97,46.97,46.76,46.82,17600.0,39.3768,39.3768,39.2008,39.2511,17600.0
2011-10-10 13:40:00,46.81,46.84,46.74,46.8,22200.0,39.2427,39.2678,39.184,39.2343,22200.0
2011-10-10 13:50:00,46.8,46.81,46.73,46.79,28600.0,39.2343,39.2427,39.1756,39.2259,28600.0
2011-10-10 14:00:00,46.72,46.77,46.68,46.73,31800.0,39.1672,39.2092,39.1337,39.1756,31800.0
2011-10-10 14:10:00,46.73,46.79,46.72,46.72,16800.0,39.1756,39.2259,39.1672,39.1672,16800.0
2011-10-10 14:20:00,46.73,46.77,46.73,46.75,20000.0,39.1756,39.2092,39.1756,39.1924,20000.0
2011-10-10 14:30:00,46.75,46.83,46.71,46.72,45800.0,39.1924,39.2595,39.1589,39.1672,45800.0
2011-10-10 14:40:00,46.7,46.81,46.7,46.81,23400.0,39.1505,39.2427,39.1505,39.2427,23400.0
2011-10-10 14:50:00,46.8,46.84,46.74,46.74,37400.0,39.2343,39.2678,39.184,39.184,37400.0
2011-10-10 15:00:00,46.75,46.84,46.73,46.8,53600.0,39.1924,39.2678,39.1756,39.2343,53600.0
2011-10-10 15:10:00,46.81,46.84,46.73,46.82,55000.0,39.2427,39.2678,39.1756,39.2511,55000.0
2011-10-10 15:20:00,46.82,46.82,46.65,46.69,64200.0,39.2511,39.2511,39.1086,39.1421,64200.0
2011-10-10 15:30:00,46.68,46.82,46.61,46.73,120200.0,39.1337,39.2511,39.075,39.1756,120200.0
2011-10-10 15:40:00,46.73,46.91,46.63,46.88,130800.0,39.1756,39.3265,39.0918,39.3014,130800.0
2011-10-10 15:50:00,46.88,47.1,46.85,47.07,225800.0,39.3014,39.4858,39.2762,39.4607,225800.0
2011-10-11 09:30:00,46.84,46.84,46.63,46.66,23800.0,39.2678,39.2678,39.0918,39.1169,23800.0
2011-10-11 09:40:00,46.68,46.99,46.67,46.84,25600.0,39.1337,39.3936,39.1253,39.2678,25600.0
2011-10-11 09:50:00,46.82,46.87,46.68,46.82,24000.0,39.2511,39.293,39.1337,39.2511,24000.0
2011-10-11 10:00:00,46.81,46.81,46.63,46.66,37200.0,39.2427,39.2427,39.0918,39.1169,37200.0
2011-10-11 10:10:00,46.68,46.93,46.68,46.89,40400.0,39.1337,39.3433,39.1337,39.3098,40400.0
2011-10-11 10:20:00,46.89,46.97,46.77,46.9,35000.0,39.3098,39.3768,39.2092,39.3181,35000.0
2011-10-11 10:30:00,46.92,46.94,46.82,46.86,17200.0,39.3349,39.3517,39.2511,39.2846,17200.0
2011-10-11 10:40:00,46.84,46.97,46.78,46.9,34000.0,39.2678,39.3768,39.2175,39.3181,34000.0
2011-10-11 10:50:00,46.84,46.88,46.75,46.81,23600.0,39.2678,39.3014,39.1924,39.2427,23600.0
2011-10-11 11:00:00,46.82,46.96,46.8,46.88,36200.0,39.2511,39.3684,39.2343,39.3014,36200.0
2011-10-11 11:10:00,46.85,47.05,46.82,46.99,39600.0,39.2762,39.4439,39.2511,39.3936,39600.0
2011-10-11 11:20:00,46.97,46.98,46.85,46.9,13200.0,39.3768,39.3852,39.2762,39.3181,13200.0
2011-10-11 11:30:00,46.94,47.1,46.94,47.03,17600.0,39.3517,39.4858,39.3517,39.4271,17600.0
2011-10-11 11:40:00,47.02,47.03,46.94,46.94,25400.0,39.4187,39.4271,39.3517,39.3517,25400.0
2011-10-11 11:50:00,46.92,46.94,46.86,46.86,32000.0,39.3349,39.3517,39.2846,39.2846,32000.0
2011-10-11 12:00:00,46.88,46.99,46.82,46.98,44600.0,39.3014,39.3936,39.2511,39.3852,44600.0
2011-10-11 12:10:00,46.99,46.99,46.93,46.95,18200.0,39.3936,39.3936,39.3433,39.3601,18200.0
2011-10-11 12:20:00,46.96,46.99,46.88,46.97,48000.0,39.3684,39.3936,39.3014,39.3768,48000.0
2011-10-11 12:30:00,46.95,46.95,46.91,46.91,18200.0,39.3601,39.3601,39.3265,39.3265,18200.0
2011-10-11 12:40:00,46.9,46.99,46.87,46.99,34800.0,39.3181,39.3936,39.293,39.3936,34800.0
2011-10-11 12:50:00,46.99,47.17,46.96,47.13,58800.0,39.3936,39.5445,39.3684,39.511,58800.0
2011-10-11 13:00:00,47.11,47.17,47.02,47.12,19400.0,39.4942,39.5445,39.4187,39.5026,19400.0
2011-10-11 13:10:00,47.14,47.2,47.0,47.19,14400.0,39.5193,39.5696,39.402,39.5613,14400.0
2011-10-11 13:20:00,47.17,47.29,47.16,47.27,22000.0,39.5445,39.6451,39.5361,39.6283,22000.0
2011-10-11 13:30:00,47.27,47.45,47.22,47.41,56800.0,39.6283,39.7792,39.5864,39.7457,56800.0
2011-10-11 13:40:00,47.42,47.46,47.32,47.33,33400.0,39.7541,39.7876,39.6702,39.6786,33400.0
2011-10-11 13:50:00,47.3,47.46,47.3,47.34,27800.0,39.6535,39.7876,39.6535,39.687,27800.0
2011-10-11 14:00:00,47.35,47.39,47.3,47.31,32000.0,39.6954,39.7289,39.6535,39.6619,32000.0
2011-10-11 14:10:00,47.31,47.33,47.23,47.24,20200.0,39.6619,39.6786,39.5948,39.6032,20200.0
2011-10-11 14:20:00,47.23,47.26,47.06,47.09,24600.0,39.5948,39.6199,39.4523,39.4774,24600.0
2011-10-11 14:30:00,47.1,47.16,47.02,47.02,20600.0,39.4858,39.5361,39.4187,39.4187,20600.0
2011-10-11 14:40:00,47.0,47.08,46.98,46.99,31800.0,39.402,39.469,39.3852,39.3936,31800.0
2011-10-11 14:50:00,46.99,47.08,46.97,47.02,40000.0,39.3936,39.469,39.3768,39.4187,40000.0
2011-10-11 15:00:00,47.02,47.22,47.02,47.16,40000.0,39.4187,39.5864,39.4187,39.5361,40000.0
2011-10-11 15:10:00,47.17,47.17,47.01,47.02,28000.0,39.5445,39.5445,39.4104,39.4187,28000.0
2011-10-11 15:20:00,47.01,47.06,46.9,46.96,69200.0,39.4104,39.4523,39.3181,39.3684,69200.0
2011-10-11 15:30:00,46.99,47.09,46.89,47.0,116400.0,39.3936,39.4774,39.3098,39.402,116400.0
2011-10-11 15:40:00,47.02,47.12,46.96,47.06,93200.0,39.4187,39.5026,39.3684,39.4523,93200.0
2011-10-11 15:50:00,47.06,47.12,47.03,47.09,113600.0,39.4523,39.5026,39.4271,39.4774,113600.0
2011-10-12 09:30:00,47.76,47.76,47.38,47.74,69400.0,40.0391,40.0391,39.7205,40.0223,69400.0
2011-10-12 09:40:00,47.73,47.83,47.52,47.65,22800.0,40.014,40.0978,39.8379,39.9469,22800.0
2011-10-12 09:50:00,47.66,47.99,47.65,47.99,35200.0,39.9553,40.2319,39.9469,40.2319,35200.0
2011-10-12 10:00:00,48.0,48.07,47.81,47.94,59800.0,40.2403,40.299,40.081,40.19,59800.0
2011-10-12 10:10:00,47.94,48.2,47.94,48.19,68400.0,40.19,40.408,40.19,40.3996,68400.0
2011-10-12 10:20:00,48.19,48.31,48.17,48.28,51600.0,40.3996,40.5002,40.3828,40.475,51600.0
2011-10-12 10:30:00,48.28,48.48,48.26,48.48,35000.0,40.475,40.6427,40.4583,40.6427,35000.0
2011-10-12 10:40:00,48.48,48.5,48.35,48.45,93000.0,40.6427,40.6595,40.5337,40.6176,93000.0
2011-10-12 10:50:00,48.46,48.51,48.42,48.45,128400.0,40.6259,40.6679,40.5924,40.6176,128400.0
2011-10-12 11:00:00,48.45,48.49,48.24,48.27,44200.0,40.6176,40.6511,40.4415,40.4667,44200.0
2011-10-12 11:10:00,48.29,48.31,48.09,48.1,25200.0,40.4834,40.5002,40.3158,40.3241,25200.0
2011-10-12 11:20:00,48.09,48.24,48.08,48.19,21400.0,40.3158,40.4415,40.3074,40.3996,21400.0
2011-10-12 11:30:00,48.19,48.21,48.12,48.13,15200.0,40.3996,40.4164,40.3409,40.3493,15200.0
2011-10-12 11:40:00,48.11,48.12,47.99,47.99,31400.0,40.3325,40.3409,40.2319,40.2319,31400.0
2011-10-12 11:50:00,47.98,48.04,47.9,47.96,40200.0,40.2235,40.2738,40.1565,40.2068,40200.0
2011-10-12 12:00:00,47.97,48.02,47.94,47.97,26400.0,40.2152,40.2571,40.19,40.2152,26400.0
2011-10-12 12:10:00,47.96,48.12,47.95,48.09,18200.0,40.2068,40.3409,40.1984,40.3158,18200.0
2011-10-12 12:20:00,48.08,48.16,48.08,48.15,15400.0,40.3074,40.3744,40.3074,40.3661,15400.0
2011-10-12 12:30:00,48.15,48.21,48.1,48.12,23400.0,40.3661,40.4164,40.3241,40.3409,23400.0
2011-10-12 12:40:00,48.13,48.15,48.11,48.12,14800.0,40.3493,40.3661,40.3325,40.3409,14800.0
2011-10-12 12:50:00,48.13,48.17,48.08,48.1,21000.0,40.3493,40.3828,40.3074,40.3241,21000.0
2011-10-12 13:00:00,48.12,48.2,48.11,48.13,27600.0,40.3409,40.408,40.3325,40.3493,27600.0
2011-10-12 13:10:00,48.15,48.18,48.1,48.1,17000.0,40.3661,40.3912,40.3241,40.3241,17000.0
2011-10-12 13:20:00,48.1,48.21,48.1,48.19,16400.0,40.3241,40.4164,40.3241,40.3996,16400.0
2011-10-12 13:30:00,48.2,48.34,48.2,48.34,37200.0,40.408,40.5253,40.408,40.5253,37200.0
2011-10-12 13:40:00,48.33,48.41,48.28,48.3,31400.0,40.517,40.584,40.475,40.4918,31400.0
2011-10-12 13:50:00,48.31,48.4,48.3,48.38,39600.0,40.5002,40.5756,40.4918,40.5589,39600.0
2011-10-12 14:00:00,48.39,48.58,48.35,48.58,50200.0,40.5673,40.7265,40.5337,40.7265,50200.0
2011-10-12 14:10:00,48.58,48.68,48.54,48.55,58000.0,40.7265,40.8104,40.693,40.7014,58000.0
2011-10-12 14:20:00,48.56,48.69,48.52,48.67,57000.0,40.7098,40.8188,40.6762,40.802,57000.0
2011-10-12 14:30:00,48.67,48.86,48.67,48.72,60000.0,40.802,40.9613,40.802,40.8439,60000.0
2011-10-12 14:40:00,48.74,48.88,48.74,48.77,129000.0,40.8607,40.9781,40.8607,40.8858,129000.0
2011-10-12 14:50:00,48.77,48.8,48.52,48.55,73600.0,40.8858,40.911,40.6762,40.7014,73600.0
2011-10-12 15:00:00,48.53,48.56,48.4,48.51,79800.0,40.6846,40.7098,40.5756,40.6679,79800.0
2011-10-12 15:10:00,48.5,48.63,48.34,48.45,142000.0,40.6595,40.7685,40.5253,40.6176,142000.0
2011-10-12 15:20:00,48.45,48.53,48.34,48.52,90800.0,40.6176,40.6846,40.5253,40.6762,90800.0
2011-10-12 15:30:00,48.51,48.7,48.51,48.6,207400.0,40.6679,40.8271,40.6679,40.7433,207400.0
2011-10-12 15:40:00,48.59,48.62,48.24,48.31,226400.0,40.7349,40.7601,40.4415,40.5002,226400.0
2011-10-12 15:50:00,48.33,48.42,48.25,48.27,334400.0,40.517,40.5924,40.4499,40.4667,334400.0
2011-10-13 09:30:00,48.07,48.42,47.98,48.18,50400.0,40.299,40.5924,40.2235,40.3912,50400.0
2011-10-13 09:40:00,48.18,48.3,48.08,48.11,53200.0,40.3912,40.4918,40.3074,40.3325,53200.0
2011-10-13 09:50:00,48.13,48.22,48.05,48.17,47600.0,40.3493,40.4247,40.2822,40.3828,47600.0
2011-10-13 10:00:00,48.12,48.22,48.0,48.03,51400.0,40.3409,40.4247,40.2403,40.2655,51400.0
2011-10-13 10:10:00,48.03,48.24,47.99,48.04,33000.0,40.2655,40.4415,40.2319,40.2738,33000.0
2011-10-13 10:20:00,48.01,48.33,47.95,48.27,46000.0,40.2487,40.517,40.1984,40.4667,46000.0
2011-10-13 10:30:00,48.23,48.3,48.07,48.1,16400.0,40.4331,40.4918,40.299,40.3241,16400.0
2011-10-13 10:40:00,48.11,48.17,47.8,47.84,26400.0,40.3325,40.3828,40.0726,40.1062,26400.0
2011-10-13 10:50:00,47.85,47.99,47.74,47.85,50000.0,40.1146,40.2319,40.0223,40.1146,50000.0
2011-10-13 11:00:00,47.85,48.17,47.84,48.15,38000.0,40.1146,40.3828,40.1062,40.3661,38000.0
2011-10-13 11:10:00,48.1,48.19,47.95,48.0,29800.0,40.3241,40.3996,40.1984,40.2403,29800.0
2011-10-13 11:20:00,47.96,48.32,47.96,48.21,53800.0,40.2068,40.5086,40.2068,40.4164,53800.0
2011-10-13 11:30:00,48.2,48.44,48.2,48.32,43800.0,40.408,40.6092,40.408,40.5086,43800.0
2011-10-13 11:40:00,48.32,48.62,48.32,48.51,41200.0,40.5086,40.7601,40.5086,40.6679,41200.0
2011-10-13 11:50:00,48.46,48.54,48.36,48.49,24000.0,40.6259,40.693,40.5421,40.6511,24000.0
2011-10-13 12:00:00,48.48,48.49,48.24,48.24,23200.0,40.6427,40.6511,40.4415,40.4415,23200.0
2011-10-13 12:10:00,48.24,48.27,48.12,48.12,18200.0,40.4415,40.4667,40.3409,40.3409,18200.0
2011-10-13 12:20:00,48.1,48.19,47.98,47.99,19600.0,40.3241,40.3996,40.2235,40.2319,19600.0
2011-10-13 12:30:00,47.99,48.02,47.92,47.95,28600.0,40.2319,40.2571,40.1732,40.1984,28600.0
2011-10-13 12:40:00,47.95,48.09,47.92,47.99,42800.0,40.1984,40.3158,40.1732,40.2319,42800.0
2011-10-13 12:50:00,47.99,48.06,47.99,48.04,22600.0,40.2319,40.2906,40.2319,40.2738,22600.0
2011-10-13 13:00:00,48.03,48.2,48.01,48.15,77800.0,40.2655,40.408,40.2487,40.3661,77800.0
2011-10-13 13:10:00,48.17,48.3,48.17,48.26,10200.0,40.3828,40.4918,40.3828,40.4583,10200.0
2011-10-13 13:20:00,48.24,48.38,48.2,48.3,16800.0,40.4415,40.5589,40.408,40.4918,16800.0
2011-10-13 13:30:00,48.26,48.32,48.21,48.23,20000.0,40.4583,40.5086,40.4164,40.4331,20000.0
2011-10-13 13:40:00,48.2,48.37,48.18,48.23,22400.0,40.408,40.5505,40.3912,40.4331,22400.0
2011-10-13 13:50:00,48.24,48.35,48.23,48.29,27000.0,40.4415,40.5337,40.4331,40.4834,27000.0
2011-10-13 14:00:00,48.28,48.3,48.1,48.16,46000.0,40.475,40.4918,40.3241,40.3744,46000.0
2011-10-13 14:10:00,48.16,48.21,48.13,48.18,31800.0,40.3744,40.4164,40.3493,40.3912,31800.0
2011-10-13 14:20:00,48.18,48.26,48.13,48.18,20600.0,40.3912,40.4583,40.3493,40.3912,20600.0
2011-10-13 14:30:00,48.18,48.28,48.16,48.18,24400.0,40.3912,40.475,40.3744,40.3912,24400.0
2011-10-13 14:40:00,48.19,48.39,48.09,48.37,42800.0,40.3996,40.5673,40.3158,40.5505,42800.0
2011-10-13 14:50:00,48.35,48.4,48.3,48.34,20000.0,40.5337,40.5756,40.4918,40.5253,20000.0
2011-10-13 15:00:00,48.35,48.52,48.33,48.47,61400.0,40.5337,40.6762,40.517,40.6343,61400.0
2011-10-13 15:10:00,48.47,48.52,48.4,48.43,29600.0,40.6343,40.6762,40.5756,40.6008,29600.0
2011-10-13 15:20:00,48.42,48.42,48.21,48.24,31200.0,40.5924,40.5924,40.4164,40.4415,31200.0
2011-10-13 15:30:00,48.22,48.33,48.16,48.26,56600.0,40.4247,40.517,40.3744,40.4583,56600.0
2011-10-13 15:40:00,48.26,48.34,48.2,48.32,75400.0,40.4583,40.5253,40.408,40.5086,75400.0
2011-10-13 15:50:00,48.33,48.47,48.32,48.38,94200.0,40.517,40.6343,40.5086,40.5589,94200.0
2011-10-14 09:30:00,48.84,49.24,48.77,49.21,65800.0,40.9445,41.2799,40.8858,41.2547,65800.0
2011-10-14 09:40:00,49.24,49.43,49.04,49.07,42600.0,41.2799,41.4391,41.1122,41.1373,42600.0
2011-10-14 09:50:00,49.06,49.17,48.88,49.04,45200.0,41.129,41.2212,40.9781,41.1122,45200.0
2011-10-14 10:00:00,48.98,49.09,48.85,48.97,13200.0,41.0619,41.1541,40.9529,41.0535,13200.0
2011-10-14 10:10:00,48.97,49.02,48.91,49.02,13000.0,41.0535,41.0954,41.0032,41.0954,13000.0
2011-10-14 10:20:00,49.03,49.09,48.81,48.84,14400.0,41.1038,41.1541,40.9194,40.9445,14400.0
2011-10-14 10:30:00,48.94,49.0,48.82,48.84,23000.0,41.0284,41.0787,40.9277,40.9445,23000.0
2011-10-14 10:40:00,48.86,49.09,48.82,49.02,21800.0,40.9613,41.1541,40.9277,41.0954,21800.0
2011-10-14 10:50:00,49.01,49.11,48.83,48.95,29400.0,41.087,41.1709,40.9361,41.0367,29400.0
2011-10-14 11:00:00,48.96,48.98,48.7,48.76,25000.0,41.0451,41.0619,40.8271,40.8774,25000.0
2011-10-14 11:10:00,48.77,48.81,48.66,48.79,30600.0,40.8858,40.9194,40.7936,40.9026,30600.0
2011-10-14 11:20:00,48.79,48.79,48.55,48.57,29200.0,40.9026,40.9026,40.7014,40.7182,29200.0
2011-10-14 11:30:00,48.6,48.71,48.6,48.6,25600.0,40.7433,40.8355,40.7433,40.7433,25600.0
2011-10-14 11:40:00,48.62,48.66,48.58,48.58,11600.0,40.7601,40.7936,40.7265,40.7265,11600.0
2011-10-14 11:50:00,48.54,48.69,48.5,48.52,48800.0,40.693,40.8188,40.6595,40.6762,48800.0
2011-10-14 12:00:00,48.52,48.52,48.42,48.46,19600.0,40.6762,40.6762,40.5924,40.6259,19600.0
2011-10-14 12:10:00,48.49,48.51,48.37,48.38,29600.0,40.6511,40.6679,40.5505,40.5589,29600.0
2011-10-14 12:20:00,48.37,48.45,48.34,48.38,47200.0,40.5505,40.6176,40.5253,40.5589,47200.0
2011-10-14 12:30:00,48.39,48.54,48.39,48.46,29200.0,40.5673,40.693,40.5673,40.6259,29200.0
2011-10-14 12:40:00,48.46,48.51,48.42,48.46,14800.0,40.6259,40.6679,40.5924,40.6259,14800.0
2011-10-14 12:50:00,48.46,48.54,48.4,48.41,15000.0,40.6259,40.693,40.5756,40.584,15000.0
2011-10-14 13:00:00,48.42,48.55,48.4,48.51,17000.0,40.5924,40.7014,40.5756,40.6679,17000.0
2011-10-14 13:10:00,48.44,48.65,48.44,48.55,17800.0,40.6092,40.7852,40.6092,40.7014,17800.0
2011-10-14 13:20:00,48.55,48.55,48.46,48.49,7000.0,40.7014,40.7014,40.6259,40.6511,7000.0
2011-10-14 13:30:00,48.47,48.55,48.43,48.43,13200.0,40.6343,40.7014,40.6008,40.6008,13200.0
2011-10-14 13:40:00,48.42,48.56,48.4,48.52,12600.0,40.5924,40.7098,40.5756,40.6762,12600.0
2011-10-14 13:50:00,48.52,48.7,48.49,48.66,25600.0,40.6762,40.8271,40.6511,40.7936,25600.0
2011-10-14 14:00:00,48.65,48.74,48.62,48.63,24000.0,40.7852,40.8607,40.7601,40.7685,24000.0
2011-10-14 14:10:00,48.59,48.69,48.58,48.62,15600.0,40.7349,40.8188,40.7265,40.7601,15600.0
2011-10-14 14:20:00,48.62,48.74,48.62,48.68,15000.0,40.7601,40.8607,40.7601,40.8104,15000.0
2011-10-14 14:30:00,48.69,48.72,48.6,48.67,12800.0,40.8188,40.8439,40.7433,40.802,12800.0
2011-10-14 14:40:00,48.67,48.74,48.65,48.71,14200.0,40.802,40.8607,40.7852,40.8355,14200.0
2011-10-14 14:50:00,48.74,48.87,48.74,48.85,21600.0,40.8607,40.9697,40.8607,40.9529,21600.0
2011-10-14 15:00:00,48.86,48.88,48.8,48.82,32000.0,40.9613,40.9781,40.911,40.9277,32000.0
2011-10-14 15:10:00,48.82,48.91,48.8,48.88,38600.0,40.9277,41.0032,40.911,40.9781,38600.0
2011-10-14 15:20:00,48.88,48.96,48.85,48.88,25200.0,40.9781,41.0451,40.9529,40.9781,25200.0
2011-10-14 15:30:00,48.88,49.02,48.85,48.9,44000.0,40.9781,41.0954,40.9529,40.9948,44000.0
2011-10-14 15:40:00,48.88,48.92,48.73,48.8,62800.0,40.9781,41.0116,40.8523,40.911,62800.0
2011-10-14 15:50:00,48.81,48.99,48.74,48.99,96600.0,40.9194,41.0703,40.8607,41.0703,96600.0
2011-10-17 09:30:00,48.85,49.18,48.74,49.04,45600.0,40.9529,41.2296,40.8607,41.1122,45600.0
2011-10-17 09:40:00,49.03,49.34,48.98,49.17,63600.0,41.1038,41.3637,41.0619,41.2212,63600.0
2011-10-17 09:50:00,49.18,49.24,48.92,48.94,23400.0,41.2296,41.2799,41.0116,41.0284,23400.0
2011-10-17 10:00:00,48.94,49.04,48.91,48.98,19200.0,41.0284,41.1122,41.0032,41.0619,19200.0
2011-10-17 10:10:00,48.98,49.07,48.8,48.83,44200.0,41.0619,41.1373,40.911,40.9361,44200.0
2011-10-17 10:20:00,48.83,48.83,48.42,48.5,52200.0,40.9361,40.9361,40.5924,40.6595,52200.0
2011-10-17 10:30:00,48.48,48.55,48.45,48.46,20800.0,40.6427,40.7014,40.6176,40.6259,20800.0
2011-10-17 10:40:00,48.45,48.53,48.41,48.43,38000.0,40.6176,40.6846,40.584,40.6008,38000.0
2011-10-17 10:50:00,48.42,48.6,48.35,48.59,21800.0,40.5924,40.7433,40.5337,40.7349,21800.0
2011-10-17 11:00:00,48.57,48.6,48.45,48.47,31600.0,40.7182,40.7433,40.6176,40.6343,31600.0
2011-10-17 11:10:00,48.47,48.48,48.34,48.34,9800.0,40.6343,40.6427,40.5253,40.5253,9800.0
2011-10-17 11:20:00,48.36,48.59,48.35,48.49,17000.0,40.5421,40.7349,40.5337,40.6511,17000.0
2011-10-17 11:30:00,48.49,48.53,48.45,48.47,22200.0,40.6511,40.6846,40.6176,40.6343,22200.0
2011-10-17 11:40:00,48.49,48.49,48.39,48.39,23200.0,40.6511,40.6511,40.5673,40.5673,23200.0
2011-10-17 11:50:00,48.4,48.49,48.38,48.41,13400.0,40.5756,40.6511,40.5589,40.584,13400.0
2011-10-17 12:00:00,48.4,48.44,48.33,48.37,20400.0,40.5756,40.6092,40.517,40.5505,20400.0
2011-10-17 12:10:00,48.37,48.49,48.33,48.45,22400.0,40.5505,40.6511,40.517,40.6176,22400.0
2011-10-17 12:20:00,48.44,48.44,48.34,48.34,70000.0,40.6092,40.6092,40.5253,40.5253,70000.0
2011-10-17 12:30:00,48.34,48.35,48.27,48.3,14000.0,40.5253,40.5337,40.4667,40.4918,14000.0
2011-10-17 12:40:00,48.29,48.4,48.2,48.24,15800.0,40.4834,40.5756,40.408,40.4415,15800.0
2011-10-17 12:50:00,48.27,48.28,48.16,48.27,11400.0,40.4667,40.475,40.3744,40.4667,11400.0
2011-10-17 13:00:00,48.23,48.27,48.11,48.24,17400.0,40.4331,40.4667,40.3325,40.4415,17400.0
2011-10-17 13:10:00,48.23,48.25,48.16,48.22,29800.0,40.4331,40.4499,40.3744,40.4247,29800.0
2011-10-17 13:20:00,48.23,48.33,48.19,48.19,18800.0,40.4331,40.517,40.3996,40.3996,18800.0
2011-10-17 13:30:00,48.18,48.19,47.91,48.04,42200.0,40.3912,40.3996,40.1649,40.2738,42200.0
2011-10-17 13:40:00,48.02,48.13,48.02,48.02,15600.0,40.2571,40.3493,40.2571,40.2571,15600.0
2011-10-17 13:50:00,48.02,48.07,47.91,48.03,17400.0,40.2571,40.299,40.1649,40.2655,17400.0
2011-10-17 14:00:00,48.03,48.11,47.88,47.91,25800.0,40.2655,40.3325,40.1397,40.1649,25800.0
2011-10-17 14:10:00,47.96,48.0,47.88,47.92,14000.0,40.2068,40.2403,40.1397,40.1732,14000.0
2011-10-17 14:20:00,47.93,47.96,47.82,47.91,16800.0,40.1816,40.2068,40.0894,40.1649,16800.0
2011-10-17 14:30:00,47.91,47.92,47.72,47.76,21400.0,40.1649,40.1732,40.0056,40.0391,21400.0
2011-10-17 14:40:00,47.77,47.82,47.68,47.73,30600.0,40.0475,40.0894,39.972,40.014,30600.0
2011-10-17 14:50:00,47.73,47.9,47.7,47.9,50800.0,40.014,40.1565,39.9888,40.1565,50800.0
2011-10-17 15:00:00,47.9,48.03,47.88,47.94,25400.0,40.1565,40.2655,40.1397,40.19,25400.0
2011-10-17 15:10:00,47.91,48.02,47.91,47.98,25800.0,40.1649,40.2571,40.1649,40.2235,25800.0
2011-10-17 15:20:00,47.97,48.06,47.96,48.06,39600.0,40.2152,40.2906,40.2068,40.2906,39600.0
2011-10-17 15:30:00,48.06,48.1,47.8,47.81,61200.0,40.2906,40.3241,40.0726,40.081,61200.0
2011-10-17 15:40:00,47.81,48.06,47.8,47.9,93000.0,40.081,40.2906,40.0726,40.1565,93000.0
2011-10-17 15:50:00,47.88,47.94,47.7,47.82,187800.0,40.1397,40.19,39.9888,40.0894,187800.0
2011-10-18 09:30:00,47.73,47.79,47.38,47.48,50800.0,40.014,40.0643,39.7205,39.8044,50800.0
2011-10-18 09:40:00,47.5,47.51,47.38,47.43,51200.0,39.8211,39.8295,39.7205,39.7625,51200.0
2011-10-18 09:50:00,47.45,47.49,46.98,47.02,79200.0,39.7792,39.8128,39.3852,39.4187,79200.0
2011-10-18 10:00:00,47.01,47.07,46.71,46.72,117400.0,39.4104,39.4607,39.1589,39.1672,117400.0
2011-10-18 10:10:00,46.73,46.78,46.65,46.7,88200.0,39.1756,39.2175,39.1086,39.1505,88200.0
2011-10-18 10:20:00,46.73,46.77,46.66,46.76,63200.0,39.1756,39.2092,39.1169,39.2008,63200.0
2011-10-18 10:30:00,46.74,47.02,46.71,46.94,53200.0,39.184,39.4187,39.1589,39.3517,53200.0
2011-10-18 10:40:00,46.92,47.02,46.88,46.94,66800.0,39.3349,39.4187,39.3014,39.3517,66800.0
2011-10-18 10:50:00,46.94,47.09,46.92,47.02,57200.0,39.3517,39.4774,39.3349,39.4187,57200.0
2011-10-18 11:00:00,47.03,47.16,46.95,47.13,76200.0,39.4271,39.5361,39.3601,39.511,76200.0
2011-10-18 11:10:00,47.13,47.2,47.07,47.17,39000.0,39.511,39.5696,39.4607,39.5445,39000.0
2011-10-18 11:20:00,47.16,47.19,47.05,47.08,26400.0,39.5361,39.5613,39.4439,39.469,26400.0
2011-10-18 11:30:00,47.09,47.34,47.07,47.33,71200.0,39.4774,39.687,39.4607,39.6786,71200.0
2011-10-18 11:40:00,47.36,47.52,47.22,47.49,50000.0,39.7038,39.8379,39.5864,39.8128,50000.0
2011-10-18 11:50:00,47.49,47.64,47.48,47.58,34600.0,39.8128,39.9385,39.8044,39.8882,34600.0
2011-10-18 12:00:00,47.59,47.6,47.48,47.48,20200.0,39.8966,39.905,39.8044,39.8044,20200.0
2011-10-18 12:10:00,47.48,47.5,47.43,47.45,10800.0,39.8044,39.8211,39.7625,39.7792,10800.0
2011-10-18 12:20:00,47.45,47.5,47.45,47.5,10800.0,39.7792,39.8211,39.7792,39.8211,10800.0
2011-10-18 12:30:00,47.5,47.64,47.5,47.64,19400.0,39.8211,39.9385,39.8211,39.9385,19400.0
2011-10-18 12:40:00,47.65,47.66,47.6,47.61,20600.0,39.9469,39.9553,39.905,39.9134,20600.0
2011-10-18 12:50:00,47.6,47.73,47.6,47.72,18000.0,39.905,40.014,39.905,40.0056,18000.0
2011-10-18 13:00:00,47.71,47.75,47.64,47.74,22800.0,39.9972,40.0307,39.9385,40.0223,22800.0
2011-10-18 13:10:00,47.73,47.74,47.49,47.5,40000.0,40.014,40.0223,39.8128,39.8211,40000.0
2011-10-18 13:20:00,47.5,47.54,47.44,47.5,17800.0,39.8211,39.8547,39.7708,39.8211,17800.0
2011-10-18 13:30:00,47.5,47.54,47.48,47.53,31000.0,39.8211,39.8547,39.8044,39.8463,31000.0
2011-10-18 13:40:00,47.57,47.58,47.45,47.5,28200.0,39.8798,39.8882,39.7792,39.8211,28200.0
2011-10-18 13:50:00,47.5,47.72,47.5,47.69,21000.0,39.8211,40.0056,39.8211,39.9804,21000.0
2011-10-18 14:00:00,47.71,47.79,47.68,47.79,24400.0,39.9972,40.0643,39.972,40.0643,24400.0
2011-10-18 14:10:00,47.79,47.87,47.72,47.72,31000.0,40.0643,40.1313,40.0056,40.0056,31000.0
2011-10-18 14:20:00,47.73,47.76,47.67,47.72,12800.0,40.014,40.0391,39.9637,40.0056,12800.0
2011-10-18 14:30:00,47.74,47.76,47.59,47.59,15800.0,40.0223,40.0391,39.8966,39.8966,15800.0
2011-10-18 14:40:00,47.58,47.75,47.57,47.72,27200.0,39.8882,40.0307,39.8798,40.0056,27200.0
2011-10-18 14:50:00,47.73,47.75,47.57,47.67,49800.0,40.014,40.0307,39.8798,39.9637,49800.0
2011-10-18 15:00:00,47.67,48.0,47.67,47.96,48400.0,39.9637,40.2403,39.9637,40.2068,48400.0
2011-10-18 15:10:00,47.98,48.31,47.98,48.07,56600.0,40.2235,40.5002,40.2235,40.299,56600.0
2011-10-18 15:20:00,48.06,48.2,47.97,47.99,63000.0,40.2906,40.408,40.2152,40.2319,63000.0
2011-10-18 15:30:00,48.0,48.02,47.77,47.82,73800.0,40.2403,40.2571,40.0475,40.0894,73800.0
2011-10-18 15:40:00,47.83,47.99,47.77,47.89,88800.0,40.0978,40.2319,40.0475,40.1481,88800.0
2011-10-18 15:50:00,47.91,48.1,47.76,47.91,192400.0,40.1649,40.3241,40.0391,40.1649,192400.0
2011-10-19 09:30:00,48.03,48.2,47.92,47.96,31000.0,40.2655,40.408,40.1732,40.2068,31000.0
2011-10-19 09:40:00,47.92,47.96,47.68,47.68,35400.0,40.1732,40.2068,39.972,39.972,35400.0
2011-10-19 09:50:00,47.68,47.78,47.5,47.77,27800.0,39.972,40.0559,39.8211,40.0475,27800.0
2011-10-19 10:00:00,47.84,47.96,47.68,47.96,46600.0,40.1062,40.2068,39.972,40.2068,46600.0
2011-10-19 10:10:00,47.96,48.13,47.95,48.1,32600.0,40.2068,40.3493,40.1984,40.3241,32600.0
2011-10-19 10:20:00,48.1,48.25,48.09,48.23,30000.0,40.3241,40.4499,40.3158,40.4331,30000.0
2011-10-19 10:30:00,48.21,48.23,48.03,48.05,22600.0,40.4164,40.4331,40.2655,40.2822,22600.0
2011-10-19 10:40:00,48.08,48.13,47.96,47.96,17400.0,40.3074,40.3493,40.2068,40.2068,17400.0
2011-10-19 10:50:00,47.96,48.16,47.94,48.12,16800.0,40.2068,40.3744,40.19,40.3409,16800.0
2011-10-19 11:00:00,48.1,48.18,47.99,48.14,22600.0,40.3241,40.3912,40.2319,40.3577,22600.0
2011-10-19 11:10:00,48.14,48.23,48.05,48.05,14200.0,40.3577,40.4331,40.2822,40.2822,14200.0
2011-10-19 11:20:00,48.04,48.27,48.04,48.24,20600.0,40.2738,40.4667,40.2738,40.4415,20600.0
2011-10-19 11:30:00,48.25,48.27,48.2,48.24,26000.0,40.4499,40.4667,40.408,40.4415,26000.0
2011-10-19 11:40:00,48.24,48.25,48.16,48.18,11800.0,40.4415,40.4499,40.3744,40.3912,11800.0
2011-10-19 11:50:00,48.15,48.16,47.99,47.99,16000.0,40.3661,40.3744,40.2319,40.2319,16000.0
2011-10-19 12:00:00,47.99,48.01,47.94,47.98,17000.0,40.2319,40.2487,40.19,40.2235,17000.0
2011-10-19 12:10:00,47.97,47.99,47.91,47.94,16400.0,40.2152,40.2319,40.1649,40.19,16400.0
2011-10-19 12:20:00,47.92,48.06,47.91,48.05,19600.0,40.1732,40.2906,40.1649,40.2822,19600.0
2011-10-19 12:30:00,48.04,48.1,47.92,48.1,10000.0,40.2738,40.3241,40.1732,40.3241,10000.0
2011-10-19 12:40:00,48.08,48.11,47.98,47.98,29000.0,40.3074,40.3325,40.2235,40.2235,29000.0
2011-10-19 12:50:00,47.99,48.02,47.87,47.87,19600.0,40.2319,40.2571,40.1313,40.1313,19600.0
2011-10-19 13:00:00,47.87,48.07,47.87,48.07,11400.0,40.1313,40.299,40.1313,40.299,11400.0
2011-10-19 13:10:00,48.05,48.11,47.98,48.01,8800.0,40.2822,40.3325,40.2235,40.2487,8800.0
2011-10-19 13:20:00,48.02,48.04,47.95,47.96,11800.0,40.2571,40.2738,40.1984,40.2068,11800.0
2011-10-19 13:30:00,47.95,47.95,47.75,47.76,19600.0,40.1984,40.1984,40.0307,40.0391,19600.0
2011-10-19 13:40:00,47.77,47.87,47.75,47.84,19000.0,40.0475,40.1313,40.0307,40.1062,19000.0
2011-10-19 13:50:00,47.85,47.88,47.8,47.84,13200.0,40.1146,40.1397,40.0726,40.1062,13200.0
2011-10-19 14:00:00,47.83,47.91,47.65,47.68,26400.0,40.0978,40.1649,39.9469,39.972,26400.0
2011-10-19 14:10:00,47.67,47.77,47.55,47.65,29200.0,39.9637,40.0475,39.8631,39.9469,29200.0
2011-10-19 14:20:00,47.65,47.67,47.42,47.43,21400.0,39.9469,39.9637,39.7541,39.7625,21400.0
2011-10-19 14:30:00,47.44,47.44,47.31,47.31,34800.0,39.7708,39.7708,39.6619,39.6619,34800.0
2011-10-19 14:40:00,47.31,47.47,47.26,47.43,44600.0,39.6619,39.796,39.6199,39.7625,44600.0
2011-10-19 14:50:00,47.43,47.43,47.29,47.32,26600.0,39.7625,39.7625,39.6451,39.6702,26600.0
2011-10-19 15:00:00,47.32,47.37,47.15,47.23,64000.0,39.6702,39.7122,39.5277,39.5948,64000.0
2011-10-19 15:10:00,47.23,47.36,47.19,47.32,51000.0,39.5948,39.7038,39.5613,39.6702,51000.0
2011-10-19 15:20:00,47.32,47.38,47.3,47.31,47000.0,39.6702,39.7205,39.6535,39.6619,47000.0
2011-10-19 15:30:00,47.31,47.37,47.09,47.12,189600.0,39.6619,39.7122,39.4774,39.5026,189600.0
2011-10-19 15:40:00,47.1,47.34,47.0,47.28,120800.0,39.4858,39.687,39.402,39.6367,120800.0
2011-10-19 15:50:00,47.27,47.27,47.14,47.2,184400.0,39.6283,39.6283,39.5193,39.5696,184400.0
2011-10-20 09:30:00,47.57,48.24,47.57,47.97,97000.0,39.8798,40.4415,39.8798,40.2152,97000.0
2011-10-20 09:40:00,47.96,48.15,47.85,47.97,84800.0,40.2068,40.3661,40.1146,40.2152,84800.0
2011-10-20 09:50:00,47.98,48.0,47.58,47.66,56600.0,40.2235,40.2403,39.8882,39.9553,56600.0
2011-10-20 10:00:00,47.68,48.06,47.68,48.06,79000.0,39.972,40.2906,39.972,40.2906,79000.0
2011-10-20 10:10:00,48.06,48.27,48.02,48.18,42400.0,40.2906,40.4667,40.2571,40.3912,42400.0
2011-10-20 10:20:00,48.17,48.24,47.97,48.15,35800.0,40.3828,40.4415,40.2152,40.3661,35800.0
2011-10-20 10:30:00,48.17,48.2,47.96,48.16,42400.0,40.3828,40.408,40.2068,40.3744,42400.0
2011-10-20 10:40:00,48.2,48.21,48.06,48.09,28000.0,40.408,40.4164,40.2906,40.3158,28000.0
2011-10-20 10:50:00,48.09,48.19,47.94,47.94,25800.0,40.3158,40.3996,40.19,40.19,25800.0
2011-10-20 11:00:00,47.93,47.93,47.82,47.88,46400.0,40.1816,40.1816,40.0894,40.1397,46400.0
2011-10-20 11:10:00,47.88,47.93,47.81,47.81,38800.0,40.1397,40.1816,40.081,40.081,38800.0
2011-10-20 11:20:00,47.77,47.87,47.76,47.83,26200.0,40.0475,40.1313,40.0391,40.0978,26200.0
2011-10-20 11:30:00,47.85,47.85,47.63,47.74,44600.0,40.1146,40.1146,39.9301,40.0223,44600.0
2011-10-20 11:40:00,47.73,47.81,47.67,47.72,41600.0,40.014,40.081,39.9637,40.0056,41600.0
2011-10-20 11:50:00,47.69,47.71,47.45,47.48,27600.0,39.9804,39.9972,39.7792,39.8044,27600.0
2011-10-20 12:00:00,47.48,47.48,47.27,47.27,21000.0,39.8044,39.8044,39.6283,39.6283,21000.0
2011-10-20 12:10:00,47.27,47.43,47.24,47.31,21400.0,39.6283,39.7625,39.6032,39.6619,21400.0
2011-10-20 12:20:00,47.33,47.37,47.26,47.27,23200.0,39.6786,39.7122,39.6199,39.6283,23200.0
2011-10-20 12:30:00,47.29,47.42,47.29,47.4,22200.0,39.6451,39.7541,39.6451,39.7373,22200.0
2011-10-20 12:40:00,47.44,47.44,47.32,47.35,13000.0,39.7708,39.7708,39.6702,39.6954,13000.0
2011-10-20 12:50:00,47.34,47.53,47.28,47.51,19800.0,39.687,39.8463,39.6367,39.8295,19800.0
2011-10-20 13:00:00,47.51,47.56,47.41,47.41,27600.0,39.8295,39.8714,39.7457,39.7457,27600.0
2011-10-20 13:10:00,47.44,47.62,47.44,47.55,31800.0,39.7708,39.9217,39.7708,39.8631,31800.0
2011-10-20 13:20:00,47.57,47.79,47.57,47.68,30000.0,39.8798,40.0643,39.8798,39.972,30000.0
2011-10-20 13:30:00,47.69,47.73,47.6,47.6,24000.0,39.9804,40.014,39.905,39.905,24000.0
2011-10-20 13:40:00,47.6,47.72,47.5,47.69,40200.0,39.905,40.0056,39.8211,39.9804,40200.0
2011-10-20 13:50:00,47.69,47.82,47.69,47.75,32000.0,39.9804,40.0894,39.9804,40.0307,32000.0
2011-10-20 14:00:00,47.7,47.75,47.58,47.63,28600.0,39.9888,40.0307,39.8882,39.9301,28600.0
2011-10-20 14:10:00,47.62,47.68,47.57,47.61,34200.0,39.9217,39.972,39.8798,39.9134,34200.0
2011-10-20 14:20:00,47.58,47.66,47.51,47.57,88000.0,39.8882,39.9553,39.8295,39.8798,88000.0
2011-10-20 14:30:00,47.58,47.72,47.51,47.72,53000.0,39.8882,40.0056,39.8295,40.0056,53000.0
2011-10-20 14:40:00,47.72,47.77,47.68,47.77,54800.0,40.0056,40.0475,39.972,40.0475,54800.0
2011-10-20 14:50:00,47.77,47.9,47.71,47.74,30600.0,40.0475,40.1565,39.9972,40.0223,30600.0
2011-10-20 15:00:00,47.77,47.84,47.73,47.83,35200.0,40.0475,40.1062,40.014,40.0978,35200.0
2011-10-20 15:10:00,47.83,47.83,47.73,47.79,37600.0,40.0978,40.0978,40.014,40.0643,37600.0
2011-10-20 15:20:00,47.79,47.82,47.56,47.62,79800.0,40.0643,40.0894,39.8714,39.9217,79800.0
2011-10-20 15:30:00,47.6,47.69,47.57,47.61,84600.0,39.905,39.9804,39.8798,39.9134,84600.0
2011-10-20 15:40:00,47.61,47.83,47.61,47.81,104200.0,39.9134,40.0978,39.9134,40.081,104200.0
2011-10-20 15:50:00,47.8,47.81,47.68,47.71,157800.0,40.0726,40.081,39.972,39.9972,157800.0
2011-10-21 09:30:00,48.2,48.63,48.2,48.38,222800.0,40.408,40.7685,40.408,40.5589,222800.0
2011-10-21 09:40:00,48.42,48.47,48.31,48.31,90200.0,40.5924,40.6343,40.5002,40.5002,90200.0
2011-10-21 09:50:00,48.35,48.45,48.34,48.38,22000.0,40.5337,40.6176,40.5253,40.5589,22000.0
2011-10-21 10:00:00,48.39,48.44,48.13,48.13,35600.0,40.5673,40.6092,40.3493,40.3493,35600.0
2011-10-21 10:10:00,48.13,48.42,48.1,48.39,43800.0,40.3493,40.5924,40.3241,40.5673,43800.0
2011-10-21 10:20:00,48.41,48.5,48.41,48.42,39800.0,40.584,40.6595,40.584,40.5924,39800.0
2011-10-21 10:30:00,48.43,48.52,48.37,48.4,53600.0,40.6008,40.6762,40.5505,40.5756,53600.0
2011-10-21 10:40:00,48.4,48.5,48.35,48.49,40400.0,40.5756,40.6595,40.5337,40.6511,40400.0
2011-10-21 10:50:00,48.49,48.49,48.34,48.38,46000.0,40.6511,40.6511,40.5253,40.5589,46000.0
2011-10-21 11:00:00,48.39,48.4,48.28,48.33,32600.0,40.5673,40.5756,40.475,40.517,32600.0
2011-10-21 11:10:00,48.33,48.49,48.33,48.45,32600.0,40.517,40.6511,40.517,40.6176,32600.0
2011-10-21 11:20:00,48.44,48.5,48.43,48.45,34400.0,40.6092,40.6595,40.6008,40.6176,34400.0
2011-10-21 11:30:00,48.43,48.46,48.35,48.35,23000.0,40.6008,40.6259,40.5337,40.5337,23000.0
2011-10-21 11:40:00,48.35,48.48,48.35,48.43,33600.0,40.5337,40.6427,40.5337,40.6008,33600.0
2011-10-21 11:50:00,48.4,48.47,48.39,48.45,15400.0,40.5756,40.6343,40.5673,40.6176,15400.0
2011-10-21 12:00:00,48.48,48.48,48.33,48.4,35400.0,40.6427,40.6427,40.517,40.5756,35400.0
2011-10-21 12:10:00,48.41,48.49,48.37,48.37,69000.0,40.584,40.6511,40.5505,40.5505,69000.0
2011-10-21 12:20:00,48.37,48.4,48.34,48.4,41600.0,40.5505,40.5756,40.5253,40.5756,41600.0
2011-10-21 12:30:00,48.41,48.49,48.36,48.47,66400.0,40.584,40.6511,40.5421,40.6343,66400.0
2011-10-21 12:40:00,48.47,48.49,48.46,48.46,45800.0,40.6343,40.6511,40.6259,40.6259,45800.0
2011-10-21 12:50:00,48.46,48.47,48.43,48.43,20800.0,40.6259,40.6343,40.6008,40.6008,20800.0
2011-10-21 13:00:00,48.43,48.43,48.29,48.29,36200.0,40.6008,40.6008,40.4834,40.4834,36200.0
2011-10-21 13:10:00,48.29,48.31,48.2,48.27,25200.0,40.4834,40.5002,40.408,40.4667,25200.0
2011-10-21 13:20:00,48.27,48.29,48.15,48.17,38800.0,40.4667,40.4834,40.3661,40.3828,38800.0
2011-10-21 13:30:00,48.17,48.25,48.16,48.24,25600.0,40.3828,40.4499,40.3744,40.4415,25600.0
2011-10-21 13:40:00,48.24,48.25,48.16,48.23,23000.0,40.4415,40.4499,40.3744,40.4331,23000.0
2011-10-21 13:50:00,48.22,48.26,48.19,48.25,49000.0,40.4247,40.4583,40.3996,40.4499,49000.0
2011-10-21 14:00:00,48.24,48.35,48.23,48.34,50200.0,40.4415,40.5337,40.4331,40.5253,50200.0
2011-10-21 14:10:00,48.34,48.38,48.27,48.29,37400.0,40.5253,40.5589,40.4667,40.4834,37400.0
2011-10-21 14:20:00,48.3,48.32,48.23,48.24,19600.0,40.4918,40.5086,40.4331,40.4415,19600.0
2011-10-21 14:30:00,48.24,48.3,48.17,48.28,22400.0,40.4415,40.4918,40.3828,40.475,22400.0
2011-10-21 14:40:00,48.27,48.38,48.27,48.34,17400.0,40.4667,40.5589,40.4667,40.5253,17400.0
2011-10-21 14:50:00,48.31,48.31,48.22,48.26,58800.0,40.5002,40.5002,40.4247,40.4583,58800.0
2011-10-21 15:00:00,48.26,48.29,48.24,48.27,46400.0,40.4583,40.4834,40.4415,40.4667,46400.0
2011-10-21 15:10:00,48.26,48.28,48.2,48.27,51800.0,40.4583,40.475,40.408,40.4667,51800.0
2011-10-21 15:20:00,48.26,48.35,48.21,48.21,65400.0,40.4583,40.5337,40.4164,40.4164,65400.0
2011-10-21 15:30:00,48.22,48.29,48.19,48.2,77600.0,40.4247,40.4834,40.3996,40.408,77600.0
2011-10-21 15:40:00,48.2,48.32,48.08,48.31,199400.0,40.408,40.5086,40.3074,40.5002,199400.0
2011-10-21 15:50:00,48.31,48.49,48.31,48.46,205800.0,40.5002,40.6511,40.5002,40.6259,205800.0
2011-10-24 09:30:00,48.61,48.7,48.52,48.64,24200.0,40.7517,40.8271,40.6762,40.7768,24200.0
2011-10-24 09:40:00,48.66,48.73,48.47,48.67,19800.0,40.7936,40.8523,40.6343,40.802,19800.0
2011-10-24 09:50:00,48.66,48.96,48.63,48.87,31200.0,40.7936,41.0451,40.7685,40.9697,31200.0
2011-10-24 10:00:00,48.87,49.02,48.77,49.02,38000.0,40.9697,41.0954,40.8858,41.0954,38000.0
2011-10-24 10:10:00,49.03,49.12,48.94,48.99,56600.0,41.1038,41.1793,41.0284,41.0703,56600.0
2011-10-24 10:20:00,48.99,49.24,48.98,49.18,53800.0,41.0703,41.2799,41.0619,41.2296,53800.0
2011-10-24 10:30:00,49.14,49.15,49.02,49.03,34200.0,41.196,41.2044,41.0954,41.1038,34200.0
2011-10-24 10:40:00,49.03,49.06,48.96,48.99,27000.0,41.1038,41.129,41.0451,41.0703,27000.0
2011-10-24 10:50:00,48.98,49.01,48.9,48.9,17600.0,41.0619,41.087,40.9948,40.9948,17600.0
2011-10-24 11:00:00,48.92,49.12,48.88,49.05,28200.0,41.0116,41.1793,40.9781,41.1206,28200.0
2011-10-24 11:10:00,49.04,49.24,48.99,49.22,36000.0,41.1122,41.2799,41.0703,41.2631,36000.0
2011-10-24 11:20:00,49.23,49.51,49.21,49.41,41400.0,41.2715,41.5062,41.2547,41.4224,41400.0
2011-10-24 11:30:00,49.39,49.43,49.29,49.42,33800.0,41.4056,41.4391,41.3218,41.4308,33800.0
2011-10-24 11:40:00,49.42,49.57,49.35,49.54,51800.0,41.4308,41.5565,41.3721,41.5314,51800.0
2011-10-24 11:50:00,49.53,49.62,49.53,49.57,56400.0,41.523,41.5984,41.523,41.5565,56400.0
2011-10-24 12:00:00,49.57,49.57,49.39,49.44,37800.0,41.5565,41.5565,41.4056,41.4475,37800.0
2011-10-24 12:10:00,49.44,49.49,49.35,49.35,30400.0,41.4475,41.4894,41.3721,41.3721,30400.0
2011-10-24 12:20:00,49.34,49.37,49.31,49.31,19800.0,41.3637,41.3888,41.3385,41.3385,19800.0
2011-10-24 12:30:00,49.33,49.4,49.29,49.3,14400.0,41.3553,41.414,41.3218,41.3302,14400.0
2011-10-24 12:40:00,49.31,49.31,49.19,49.21,13800.0,41.3385,41.3385,41.2379,41.2547,13800.0
2011-10-24 12:50:00,49.22,49.27,49.19,49.23,30000.0,41.2631,41.305,41.2379,41.2715,30000.0
2011-10-24 13:00:00,49.25,49.25,49.1,49.12,21200.0,41.2882,41.2882,41.1625,41.1793,21200.0
2011-10-24 13:10:00,49.12,49.18,49.04,49.06,39600.0,41.1793,41.2296,41.1122,41.129,39600.0
2011-10-24 13:20:00,49.05,49.14,48.99,49.13,35600.0,41.1206,41.196,41.0703,41.1876,35600.0
2011-10-24 13:30:00,49.14,49.22,49.12,49.22,19600.0,41.196,41.2631,41.1793,41.2631,19600.0
2011-10-24 13:40:00,49.22,49.27,49.17,49.24,23400.0,41.2631,41.305,41.2212,41.2799,23400.0
2011-10-24 13:50:00,49.24,49.27,49.23,49.25,29400.0,41.2799,41.305,41.2715,41.2882,29400.0
2011-10-24 14:00:00,49.27,49.3,49.24,49.24,25400.0,41.305,41.3302,41.2799,41.2799,25400.0
2011-10-24 14:10:00,49.24,49.28,49.23,49.27,27600.0,41.2799,41.3134,41.2715,41.305,27600.0
2011-10-24 14:20:00,49.27,49.32,49.26,49.29,27000.0,41.305,41.3469,41.2966,41.3218,27000.0
2011-10-24 14:30:00,49.28,49.38,49.27,49.37,34600.0,41.3134,41.3972,41.305,41.3888,34600.0
2011-10-24 14:40:00,49.4,49.42,49.3,49.42,28800.0,41.414,41.4308,41.3302,41.4308,28800.0
2011-10-24 14:50:00,49.42,49.49,49.41,49.47,26400.0,41.4308,41.4894,41.4224,41.4727,26400.0
2011-10-24 15:00:00,49.48,49.66,49.47,49.61,63800.0,41.4811,41.632,41.4727,41.59,63800.0
2011-10-24 15:10:00,49.62,49.62,49.48,49.6,49400.0,41.5984,41.5984,41.4811,41.5817,49400.0
2011-10-24 15:20:00,49.58,49.69,49.49,49.52,72400.0,41.5649,41.6571,41.4894,41.5146,72400.0
2011-10-24 15:30:00,49.53,49.6,49.49,49.6,88800.0,41.523,41.5817,41.4894,41.5817,88800.0
2011-10-24 15:40:00,49.59,49.68,49.57,49.63,147200.0,41.5733,41.6487,41.5565,41.6068,147200.0
2011-10-24 15:50:00,49.63,49.72,49.49,49.69,175400.0,41.6068,41.6823,41.4894,41.6571,175400.0
2011-10-25 09:30:00,49.35,49.41,48.56,48.81,66800.0,41.3721,41.4224,40.7098,40.9194,66800.0
2011-10-25 09:40:00,48.79,49.01,48.71,48.89,29800.0,40.9026,41.087,40.8355,40.9864,29800.0
2011-10-25 09:50:00,48.93,49.23,48.91,49.07,56400.0,41.02,41.2715,41.0032,41.1373,56400.0
2011-10-25 10:00:00,49.06,49.21,48.93,49.13,47800.0,41.129,41.2547,41.02,41.1876,47800.0
2011-10-25 10:10:00,49.13,49.2,49.1,49.17,20400.0,41.1876,41.2463,41.1625,41.2212,20400.0
2011-10-25 10:20:00,49.15,49.21,49.08,49.1,18600.0,41.2044,41.2547,41.1457,41.1625,18600.0
2011-10-25 10:30:00,49.1,49.23,49.02,49.23,26800.0,41.1625,41.2715,41.0954,41.2715,26800.0
2011-10-25 10:40:00,49.2,49.33,49.1,49.23,45000.0,41.2463,41.3553,41.1625,41.2715,45000.0
2011-10-25 10:50:00,49.23,49.23,48.98,48.99,35200.0,41.2715,41.2715,41.0619,41.0703,35200.0
2011-10-25 11:00:00,49.0,49.08,48.88,48.94,31000.0,41.0787,41.1457,40.9781,41.0284,31000.0
2011-10-25 11:10:00,48.96,48.96,48.72,48.77,17800.0,41.0451,41.0451,40.8439,40.8858,17800.0
2011-10-25 11:20:00,48.77,48.88,48.67,48.85,30000.0,40.8858,40.9781,40.802,40.9529,30000.0
2011-10-25 11:30:00,48.87,49.13,48.85,49.08,23200.0,40.9697,41.1876,40.9529,41.1457,23200.0
2011-10-25 11:40:00,49.05,49.07,48.81,48.83,24200.0,41.1206,41.1373,40.9194,40.9361,24200.0
2011-10-25 11:50:00,48.83,49.04,48.82,48.87,23800.0,40.9361,41.1122,40.9277,40.9697,23800.0
2011-10-25 12:00:00,48.85,48.97,48.8,48.97,21200.0,40.9529,41.0535,40.911,41.0535,21200.0
2011-10-25 12:10:00,48.96,49.07,48.95,49.03,11000.0,41.0451,41.1373,41.0367,41.1038,11000.0
2011-10-25 12:20:00,49.02,49.15,48.92,49.15,22200.0,41.0954,41.2044,41.0116,41.2044,22200.0
2011-10-25 12:30:00,49.11,49.27,49.11,49.24,18200.0,41.1709,41.305,41.1709,41.2799,18200.0
2011-10-25 12:40:00,49.23,49.23,48.98,48.98,13800.0,41.2715,41.2715,41.0619,41.0619,13800.0
2011-10-25 12:50:00,48.98,49.05,48.97,48.98,14000.0,41.0619,41.1206,41.0535,41.0619,14000.0
2011-10-25 13:00:00,48.99,49.21,48.99,49.17,16000.0,41.0703,41.2547,41.0703,41.2212,16000.0
2011-10-25 13:10:00,49.13,49.16,49.07,49.12,13600.0,41.1876,41.2128,41.1373,41.1793,13600.0
2011-10-25 13:20:00,49.12,49.17,48.99,49.05,43400.0,41.1793,41.2212,41.0703,41.1206,43400.0
2011-10-25 13:30:00,49.04,49.06,48.9,49.05,28000.0,41.1122,41.129,40.9948,41.1206,28000.0
2011-10-25 13:40:00,49.05,49.07,48.95,49.01,25200.0,41.1206,41.1373,41.0367,41.087,25200.0
2011-10-25 13:50:00,49.01,49.18,49.01,49.15,35000.0,41.087,41.2296,41.087,41.2044,35000.0
2011-10-25 14:00:00,49.14,49.14,48.89,48.98,35800.0,41.196,41.196,40.9864,41.0619,35800.0
2011-10-25 14:10:00,48.98,48.98,48.81,48.93,24000.0,41.0619,41.0619,40.9194,41.02,24000.0
2011-10-25 14:20:00,48.91,48.91,48.79,48.8,18800.0,41.0032,41.0032,40.9026,40.911,18800.0
2011-10-25 14:30:00,48.79,48.82,48.73,48.74,25600.0,40.9026,40.9277,40.8523,40.8607,25600.0
2011-10-25 14:40:00,48.76,48.92,48.72,48.83,23800.0,40.8774,41.0116,40.8439,40.9361,23800.0
2011-10-25 14:50:00,48.81,48.84,48.73,48.77,27600.0,40.9194,40.9445,40.8523,40.8858,27600.0
2011-10-25 15:00:00,48.83,48.89,48.75,48.76,24600.0,40.9361,40.9864,40.8691,40.8774,24600.0
2011-10-25 15:10:00,48.75,48.76,48.62,48.65,30200.0,40.8691,40.8774,40.7601,40.7852,30200.0
2011-10-25 15:20:00,48.64,48.68,48.51,48.56,37000.0,40.7768,40.8104,40.6679,40.7098,37000.0
2011-10-25 15:30:00,48.56,48.67,48.52,48.55,49200.0,40.7098,40.802,40.6762,40.7014,49200.0
2011-10-25 15:40:00,48.52,48.56,48.33,48.38,83400.0,40.6762,40.7098,40.517,40.5589,83400.0
2011-10-25 15:50:00,48.38,48.43,48.22,48.34,189200.0,40.5589,40.6008,40.4247,40.5253,189200.0
2011-10-26 09:30:00,48.73,48.8,48.31,48.31,37200.0,40.8523,40.911,40.5002,40.5002,37200.0
2011-10-26 09:40:00,48.35,48.65,48.35,48.46,38200.0,40.5337,40.7852,40.5337,40.6259,38200.0
2011-10-26 09:50:00,48.44,48.55,48.27,48.3,40400.0,40.6092,40.7014,40.4667,40.4918,40400.0
2011-10-26 10:00:00,48.27,48.3,48.07,48.08,30600.0,40.4667,40.4918,40.299,40.3074,30600.0
2011-10-26 10:10:00,48.07,48.07,47.87,48.07,34000.0,40.299,40.299,40.1313,40.299,34000.0
2011-10-26 10:20:00,48.05,48.11,47.98,48.1,7400.0,40.2822,40.3325,40.2235,40.3241,7400.0
2011-10-26 10:30:00,48.07,48.17,47.98,48.13,17600.0,40.299,40.3828,40.2235,40.3493,17600.0
2011-10-26 10:40:00,48.08,48.08,47.63,47.63,17000.0,40.3074,40.3074,39.9301,39.9301,17000.0
2011-10-26 10:50:00,47.6,47.71,47.6,47.67,44200.0,39.905,39.9972,39.905,39.9637,44200.0
2011-10-26 11:00:00,47.71,47.8,47.68,47.69,18800.0,39.9972,40.0726,39.972,39.9804,18800.0
2011-10-26 11:10:00,47.68,47.81,47.65,47.74,15800.0,39.972,40.081,39.9469,40.0223,15800.0
2011-10-26 11:20:00,47.73,47.85,47.7,47.83,12800.0,40.014,40.1146,39.9888,40.0978,12800.0
2011-10-26 11:30:00,47.88,47.92,47.77,47.77,17600.0,40.1397,40.1732,40.0475,40.0475,17600.0
2011-10-26 11:40:00,47.81,47.96,47.81,47.93,10200.0,40.081,40.2068,40.081,40.1816,10200.0
2011-10-26 11:50:00,47.95,48.04,47.94,47.97,8600.0,40.1984,40.2738,40.19,40.2152,8600.0
2011-10-26 12:00:00,47.97,48.08,47.92,47.98,9200.0,40.2152,40.3074,40.1732,40.2235,9200.0
2011-10-26 12:10:00,47.97,47.98,47.87,47.98,9600.0,40.2152,40.2235,40.1313,40.2235,9600.0
2011-10-26 12:20:00,48.01,48.01,47.89,47.97,12000.0,40.2487,40.2487,40.1481,40.2152,12000.0
2011-10-26 12:30:00,47.96,48.06,47.95,48.06,13400.0,40.2068,40.2906,40.1984,40.2906,13400.0
2011-10-26 12:40:00,48.06,48.06,47.98,48.02,13000.0,40.2906,40.2906,40.2235,40.2571,13000.0
2011-10-26 12:50:00,48.05,48.06,47.98,47.99,22000.0,40.2822,40.2906,40.2235,40.2319,22000.0
2011-10-26 13:00:00,48.0,48.06,47.9,47.94,27800.0,40.2403,40.2906,40.1565,40.19,27800.0
2011-10-26 13:10:00,47.9,47.92,47.85,47.91,17200.0,40.1565,40.1732,40.1146,40.1649,17200.0
2011-10-26 13:20:00,47.95,48.02,47.94,47.99,24000.0,40.1984,40.2571,40.19,40.2319,24000.0
2011-10-26 13:30:00,48.03,48.44,48.03,48.38,36600.0,40.2655,40.6092,40.2655,40.5589,36600.0
2011-10-26 13:40:00,48.41,48.51,48.32,48.42,43800.0,40.584,40.6679,40.5086,40.5924,43800.0
2011-10-26 13:50:00,48.47,48.56,48.35,48.47,66600.0,40.6343,40.7098,40.5337,40.6343,66600.0
2011-10-26 14:00:00,48.53,48.8,48.52,48.75,43400.0,40.6846,40.911,40.6762,40.8691,43400.0
2011-10-26 14:10:00,48.76,48.76,48.45,48.45,26400.0,40.8774,40.8774,40.6176,40.6176,26400.0
2011-10-26 14:20:00,48.44,48.52,48.44,48.49,15200.0,40.6092,40.6762,40.6092,40.6511,15200.0
2011-10-26 14:30:00,48.47,48.65,48.46,48.63,26800.0,40.6343,40.7852,40.6259,40.7685,26800.0
2011-10-26 14:40:00,48.63,48.63,48.45,48.52,30800.0,40.7685,40.7685,40.6176,40.6762,30800.0
2011-10-26 14:50:00,48.52,48.55,48.41,48.46,39800.0,40.6762,40.7014,40.584,40.6259,39800.0
2011-10-26 15:00:00,48.45,48.51,48.38,48.45,66600.0,40.6176,40.6679,40.5589,40.6176,66600.0
2011-10-26 15:10:00,48.43,48.58,48.41,48.48,45400.0,40.6008,40.7265,40.584,40.6427,45400.0
2011-10-26 15:20:00,48.47,48.62,48.41,48.56,81600.0,40.6343,40.7601,40.584,40.7098,81600.0
2011-10-26 15:30:00,48.56,48.7,48.48,48.55,93800.0,40.7098,40.8271,40.6427,40.7014,93800.0
2011-10-26 15:40:00,48.55,48.75,48.46,48.47,146800.0,40.7014,40.8691,40.6259,40.6343,146800.0
2011-10-26 15:50:00,48.48,48.6,48.45,48.55,268800.0,40.6427,40.7433,40.6176,40.7014,268800.0
2011-10-27 09:30:00,49.89,50.34,49.74,50.3,185800.0,41.8248,42.202,41.699,42.1685,185800.0
2011-10-27 09:40:00,50.33,51.02,50.0,50.98,208600.0,42.1936,42.7721,41.917,42.7386,208600.0
2011-10-27 09:50:00,50.98,50.99,50.59,50.66,97200.0,42.7386,42.7469,42.4116,42.4703,97200.0
2011-10-27 10:00:00,50.64,50.71,50.48,50.51,100200.0,42.4535,42.5122,42.3194,42.3445,100200.0
2011-10-27 10:10:00,50.52,50.83,50.52,50.8,59400.0,42.3529,42.6128,42.3529,42.5877,59400.0
2011-10-27 10:20:00,50.79,50.79,50.4,50.48,39200.0,42.5793,42.5793,42.2523,42.3194,39200.0
2011-10-27 10:30:00,50.48,50.48,50.02,50.07,46200.0,42.3194,42.3194,41.9338,41.9757,46200.0
2011-10-27 10:40:00,50.09,50.32,50.09,50.25,36600.0,41.9924,42.1853,41.9924,42.1266,36600.0
2011-10-27 10:50:00,50.26,50.33,50.15,50.22,29000.0,42.135,42.1936,42.0427,42.1014,29000.0
2011-10-27 11:00:00,50.22,50.35,50.2,50.31,26400.0,42.1014,42.2104,42.0847,42.1769,26400.0
2011-10-27 11:10:00,50.34,50.4,50.29,50.35,46400.0,42.202,42.2523,42.1601,42.2104,46400.0
2011-10-27 11:20:00,50.34,50.46,50.32,50.45,30200.0,42.202,42.3026,42.1853,42.2942,30200.0
2011-10-27 11:30:00,50.45,50.56,50.38,50.51,23800.0,42.2942,42.3865,42.2356,42.3445,23800.0
2011-10-27 11:40:00,50.52,50.56,50.38,50.42,25800.0,42.3529,42.3865,42.2356,42.2691,25800.0
2011-10-27 11:50:00,50.44,50.62,50.38,50.58,44600.0,42.2859,42.4368,42.2356,42.4032,44600.0
2011-10-27 12:00:00,50.6,50.72,50.56,50.63,64200.0,42.42,42.5206,42.3865,42.4451,64200.0
2011-10-27 12:10:00,50.64,50.69,50.57,50.67,14200.0,42.4535,42.4954,42.3948,42.4787,14200.0
2011-10-27 12:20:00,50.67,50.67,50.43,50.47,28600.0,42.4787,42.4787,42.2775,42.311,28600.0
2011-10-27 12:30:00,50.49,50.57,50.45,50.49,31400.0,42.3278,42.3948,42.2942,42.3278,31400.0
2011-10-27 12:40:00,50.49,50.54,50.43,50.43,26600.0,42.3278,42.3697,42.2775,42.2775,26600.0
2011-10-27 12:50:00,50.43,50.62,50.37,50.62,24800.0,42.2775,42.4368,42.2272,42.4368,24800.0
2011-10-27 13:00:00,50.62,50.71,50.6,50.71,26000.0,42.4368,42.5122,42.42,42.5122,26000.0
2011-10-27 13:10:00,50.71,50.94,50.71,50.9,32600.0,42.5122,42.705,42.5122,42.6715,32600.0
2011-10-27 13:20:00,50.88,50.89,50.65,50.76,16800.0,42.6547,42.6631,42.4619,42.5541,16800.0
2011-10-27 13:30:00,50.77,50.77,50.69,50.75,19200.0,42.5625,42.5625,42.4954,42.5457,19200.0
2011-10-27 13:40:00,50.74,50.79,50.59,50.62,25600.0,42.5374,42.5793,42.4116,42.4368,25600.0
2011-10-27 13:50:00,50.62,50.73,50.6,50.7,28600.0,42.4368,42.529,42.42,42.5038,28600.0
2011-10-27 14:00:00,50.7,50.98,50.67,50.85,47800.0,42.5038,42.7386,42.4787,42.6296,47800.0
2011-10-27 14:10:00,50.86,50.98,50.85,50.93,32200.0,42.638,42.7386,42.6296,42.6966,32200.0
2011-10-27 14:20:00,50.94,51.05,50.88,51.02,55000.0,42.705,42.7972,42.6547,42.7721,55000.0
2011-10-27 14:30:00,51.05,51.1,50.95,51.05,40800.0,42.7972,42.8392,42.7134,42.7972,40800.0
2011-10-27 14:40:00,51.06,51.1,50.97,50.99,41800.0,42.8056,42.8392,42.7302,42.7469,41800.0
2011-10-27 14:50:00,50.99,51.14,50.97,51.13,62200.0,42.7469,42.8727,42.7302,42.8643,62200.0
2011-10-27 15:00:00,51.1,51.24,51.08,51.2,72200.0,42.8392,42.9565,42.8224,42.923,72200.0
2011-10-27 15:10:00,51.2,51.22,51.05,51.22,66200.0,42.923,42.9398,42.7972,42.9398,66200.0
2011-10-27 15:20:00,51.21,51.43,51.18,51.21,107400.0,42.9314,43.1158,42.9062,42.9314,107400.0
2011-10-27 15:30:00,51.2,51.3,51.16,51.3,119200.0,42.923,43.0068,42.8895,43.0068,119200.0
2011-10-27 15:40:00,51.3,51.38,50.91,51.02,179200.0,43.0068,43.0739,42.6799,42.7721,179200.0
2011-10-27 15:50:00,51.03,51.1,50.77,51.06,356400.0,42.7805,42.8392,42.5625,42.8056,356400.0
2011-10-28 09:30:00,50.98,51.38,50.98,51.38,66200.0,42.7386,43.0739,42.7386,43.0739,66200.0
2011-10-28 09:40:00,51.36,51.4,50.78,50.95,61200.0,43.0571,43.0907,42.5709,42.7134,61200.0
2011-10-28 09:50:00,50.92,51.3,50.92,51.29,61200.0,42.6883,43.0068,42.6883,42.9984,61200.0
2011-10-28 10:00:00,51.31,51.38,51.06,51.16,53400.0,43.0152,43.0739,42.8056,42.8895,53400.0
2011-10-28 10:10:00,51.16,51.19,50.97,51.01,61400.0,42.8895,42.9146,42.7302,42.7637,61400.0
2011-10-28 10:20:00,51.01,51.09,50.91,50.93,38600.0,42.7637,42.8308,42.6799,42.6966,38600.0
2011-10-28 10:30:00,50.92,51.12,50.85,51.06,39400.0,42.6883,42.8559,42.6296,42.8056,39400.0
2011-10-28 10:40:00,51.05,51.06,50.83,50.85,53200.0,42.7972,42.8056,42.6128,42.6296,53200.0
2011-10-28 10:50:00,50.85,51.0,50.69,51.0,34800.0,42.6296,42.7553,42.4954,42.7553,34800.0
2011-10-28 11:00:00,50.97,50.99,50.81,50.81,48600.0,42.7302,42.7469,42.596,42.596,48600.0
2011-10-28 11:10:00,50.81,50.95,50.74,50.81,62800.0,42.596,42.7134,42.5374,42.596,62800.0
2011-10-28 11:20:00,50.81,50.89,50.78,50.85,28800.0,42.596,42.6631,42.5709,42.6296,28800.0
2011-10-28 11:30:00,50.83,50.84,50.67,50.71,30000.0,42.6128,42.6212,42.4787,42.5122,30000.0
2011-10-28 11:40:00,50.7,50.71,50.53,50.55,46800.0,42.5038,42.5122,42.3613,42.3781,46800.0
2011-10-28 11:50:00,50.54,50.62,50.42,50.49,37600.0,42.3697,42.4368,42.2691,42.3278,37600.0
2011-10-28 12:00:00,50.49,50.52,50.39,50.51,23600.0,42.3278,42.3529,42.2439,42.3445,23600.0
2011-10-28 12:10:00,50.54,50.78,50.54,50.63,19800.0,42.3697,42.5709,42.3697,42.4451,19800.0
2011-10-28 12:20:00,50.63,50.67,50.46,50.52,15000.0,42.4451,42.4787,42.3026,42.3529,15000.0
2011-10-28 12:30:00,50.5,50.69,50.46,50.59,18800.0,42.3362,42.4954,42.3026,42.4116,18800.0
2011-10-28 12:40:00,50.58,50.65,50.5,50.64,22800.0,42.4032,42.4619,42.3362,42.4535,22800.0
2011-10-28 12:50:00,50.64,50.65,50.55,50.59,17400.0,42.4535,42.4619,42.3781,42.4116,17400.0
2011-10-28 13:00:00,50.59,50.71,50.53,50.53,10800.0,42.4116,42.5122,42.3613,42.3613,10800.0
2011-10-28 13:10:00,50.52,50.58,50.51,50.54,11400.0,42.3529,42.4032,42.3445,42.3697,11400.0
2011-10-28 13:20:00,50.49,50.66,50.47,50.59,19200.0,42.3278,42.4703,42.311,42.4116,19200.0
2011-10-28 13:30:00,50.59,50.59,50.42,50.49,21400.0,42.4116,42.4116,42.2691,42.3278,21400.0
2011-10-28 13:40:00,50.47,50.47,50.33,50.4,24800.0,42.311,42.311,42.1936,42.2523,24800.0
2011-10-28 13:50:00,50.43,50.49,50.38,50.47,17800.0,42.2775,42.3278,42.2356,42.311,17800.0
2011-10-28 14:00:00,50.47,50.55,50.42,50.47,20000.0,42.311,42.3781,42.2691,42.311,20000.0
2011-10-28 14:10:00,50.49,50.49,50.34,50.38,18800.0,42.3278,42.3278,42.202,42.2356,18800.0
2011-10-28 14:20:00,50.34,50.54,50.34,50.53,18800.0,42.202,42.3697,42.202,42.3613,18800.0
2011-10-28 14:30:00,50.55,50.61,50.46,50.46,25200.0,42.3781,42.4284,42.3026,42.3026,25200.0
2011-10-28 14:40:00,50.47,50.6,50.47,50.51,30000.0,42.311,42.42,42.311,42.3445,30000.0
2011-10-28 14:50:00,50.49,50.6,50.48,50.6,38800.0,42.3278,42.42,42.3194,42.42,38800.0
2011-10-28 15:00:00,50.61,50.77,50.6,50.66,42600.0,42.4284,42.5625,42.42,42.4703,42600.0
2011-10-28 15:10:00,50.63,50.7,50.59,50.7,43600.0,42.4451,42.5038,42.4116,42.5038,43600.0
2011-10-28 15:20:00,50.7,50.8,50.7,50.76,40800.0,42.5038,42.5877,42.5038,42.5541,40800.0
2011-10-28 15:30:00,50.74,50.79,50.66,50.73,71200.0,42.5374,42.5793,42.4703,42.529,71200.0
2011-10-28 15:40:00,50.74,50.82,50.69,50.76,73800.0,42.5374,42.6044,42.4954,42.5541,73800.0
2011-10-28 15:50:00,50.76,50.85,50.68,50.71,222200.0,42.5541,42.6296,42.4871,42.5122,222200.0
2011-10-31 09:30:00,50.43,50.78,50.05,50.05,62600.0,42.2775,42.5709,41.9589,41.9589,62600.0
2011-10-31 09:40:00,50.05,50.13,49.74,49.89,34000.0,41.9589,42.026,41.699,41.8248,34000.0
2011-10-31 09:50:00,49.91,50.25,49.87,49.99,52200.0,41.8415,42.1266,41.808,41.9086,52200.0
2011-10-31 10:00:00,50.02,50.24,49.96,50.13,22000.0,41.9338,42.1182,41.8835,42.026,22000.0
2011-10-31 10:10:00,50.15,50.24,50.01,50.01,61800.0,42.0427,42.1182,41.9254,41.9254,61800.0
2011-10-31 10:20:00,50.01,50.09,49.94,50.08,41200.0,41.9254,41.9924,41.8667,41.9841,41200.0
2011-10-31 10:30:00,50.07,50.21,50.06,50.13,60200.0,41.9757,42.093,41.9673,42.026,60200.0
2011-10-31 10:40:00,50.16,50.16,49.88,49.94,39400.0,42.0511,42.0511,41.8164,41.8667,39400.0
2011-10-31 10:50:00,49.95,50.17,49.95,50.13,21400.0,41.8751,42.0595,41.8751,42.026,21400.0
2011-10-31 11:00:00,50.13,50.32,50.1,50.16,49200.0,42.026,42.1853,42.0008,42.0511,49200.0
2011-10-31 11:10:00,50.16,50.18,49.97,50.09,39400.0,42.0511,42.0679,41.8918,41.9924,39400.0
2011-10-31 11:20:00,50.1,50.16,49.96,50.12,31400.0,42.0008,42.0511,41.8835,42.0176,31400.0
2011-10-31 11:30:00,50.12,50.27,50.08,50.1,27600.0,42.0176,42.1433,41.9841,42.0008,27600.0
2011-10-31 11:40:00,50.13,50.38,50.13,50.32,28400.0,42.026,42.2356,42.026,42.1853,28400.0
2011-10-31 11:50:00,50.35,50.38,50.16,50.31,19400.0,42.2104,42.2356,42.0511,42.1769,19400.0
2011-10-31 12:00:00,50.27,50.38,50.19,50.21,22200.0,42.1433,42.2356,42.0763,42.093,22200.0
2011-10-31 12:10:00,50.19,50.3,50.08,50.12,18200.0,42.0763,42.1685,41.9841,42.0176,18200.0
2011-10-31 12:20:00,50.13,50.19,49.97,49.99,18000.0,42.026,42.0763,41.8918,41.9086,18000.0
2011-10-31 12:30:00,49.96,50.02,49.92,50.02,18400.0,41.8835,41.9338,41.8499,41.9338,18400.0
2011-10-31 12:40:00,50.01,50.17,49.98,50.17,15600.0,41.9254,42.0595,41.9002,42.0595,15600.0
2011-10-31 12:50:00,50.19,50.27,50.17,50.19,16800.0,42.0763,42.1433,42.0595,42.0763,16800.0
2011-10-31 13:00:00,50.17,50.35,50.11,50.29,18800.0,42.0595,42.2104,42.0092,42.1601,18800.0
2011-10-31 13:10:00,50.29,50.35,50.27,50.28,11200.0,42.1601,42.2104,42.1433,42.1517,11200.0
2011-10-31 13:20:00,50.29,50.29,50.18,50.27,14400.0,42.1601,42.1601,42.0679,42.1433,14400.0
2011-10-31 13:30:00,50.28,50.43,50.25,50.43,17400.0,42.1517,42.2775,42.1266,42.2775,17400.0
2011-10-31 13:40:00,50.4,50.54,50.38,50.54,15600.0,42.2523,42.3697,42.2356,42.3697,15600.0
2011-10-31 13:50:00,50.51,50.55,50.4,50.44,10200.0,42.3445,42.3781,42.2523,42.2859,10200.0
2011-10-31 14:00:00,50.44,50.45,50.29,50.29,20000.0,42.2859,42.2942,42.1601,42.1601,20000.0
2011-10-31 14:10:00,50.3,50.32,50.23,50.3,23400.0,42.1685,42.1853,42.1098,42.1685,23400.0
2011-10-31 14:20:00,50.31,50.35,50.27,50.35,22800.0,42.1769,42.2104,42.1433,42.2104,22800.0
2011-10-31 14:30:00,50.33,50.41,49.98,50.01,133800.0,42.1936,42.2607,41.9002,41.9254,133800.0
2011-10-31 14:40:00,50.02,50.09,49.99,50.05,54000.0,41.9338,41.9924,41.9086,41.9589,54000.0
2011-10-31 14:50:00,50.06,50.18,50.05,50.14,38400.0,41.9673,42.0679,41.9589,42.0344,38400.0
2011-10-31 15:00:00,50.13,50.14,49.78,49.78,84000.0,42.026,42.0344,41.7326,41.7326,84000.0
2011-10-31 15:10:00,49.77,49.85,49.54,49.54,117200.0,41.7242,41.7912,41.5314,41.5314,117200.0
2011-10-31 15:20:00,49.54,49.56,49.27,49.32,144000.0,41.5314,41.5481,41.305,41.3469,144000.0
2011-10-31 15:30:00,49.33,49.66,49.27,49.63,126800.0,41.3553,41.632,41.305,41.6068,126800.0
2011-10-31 15:40:00,49.62,49.62,49.24,49.4,150000.0,41.5984,41.5984,41.2799,41.414,150000.0
2011-10-31 15:50:00,49.41,49.57,49.21,49.23,274200.0,41.4224,41.5565,41.2547,41.2715,274200.0
2011-11-01 09:30:00,47.88,47.88,47.06,47.7,124400.0,40.1397,40.1397,39.4523,39.9888,124400.0
2011-11-01 09:40:00,47.68,47.73,47.4,47.46,251600.0,39.972,40.014,39.7373,39.7876,251600.0
2011-11-01 09:50:00,47.46,47.79,47.29,47.74,136400.0,39.7876,40.0643,39.6451,40.0223,136400.0
2011-11-01 10:00:00,47.72,47.73,47.46,47.51,103600.0,40.0056,40.014,39.7876,39.8295,103600.0
2011-11-01 10:10:00,47.52,47.67,47.51,47.6,66400.0,39.8379,39.9637,39.8295,39.905,66400.0
2011-11-01 10:20:00,47.6,47.63,47.48,47.59,81400.0,39.905,39.9301,39.8044,39.8966,81400.0
2011-11-01 10:30:00,47.61,47.95,47.57,47.89,190400.0,39.9134,40.1984,39.8798,40.1481,190400.0
2011-11-01 10:40:00,47.88,47.9,47.75,47.82,82400.0,40.1397,40.1565,40.0307,40.0894,82400.0
2011-11-01 10:50:00,47.82,48.25,47.8,48.24,223800.0,40.0894,40.4499,40.0726,40.4415,223800.0
2011-11-01 11:00:00,48.22,48.26,48.06,48.11,79200.0,40.4247,40.4583,40.2906,40.3325,79200.0
2011-11-01 11:10:00,48.1,48.4,48.08,48.4,31800.0,40.3241,40.5756,40.3074,40.5756,31800.0
2011-11-01 11:20:00,48.41,48.42,48.15,48.2,47200.0,40.584,40.5924,40.3661,40.408,47200.0
2011-11-01 11:30:00,48.18,48.19,47.98,48.1,33400.0,40.3912,40.3996,40.2235,40.3241,33400.0
2011-11-01 11:40:00,48.07,48.12,47.94,47.98,43200.0,40.299,40.3409,40.19,40.2235,43200.0
2011-11-01 11:50:00,48.01,48.01,47.72,47.74,67800.0,40.2487,40.2487,40.0056,40.0223,67800.0
2011-11-01 12:00:00,47.74,47.85,47.56,47.82,62600.0,40.0223,40.1146,39.8714,40.0894,62600.0
2011-11-01 12:10:00,47.81,47.88,47.66,47.66,67400.0,40.081,40.1397,39.9553,39.9553,67400.0
2011-11-01 12:20:00,47.66,47.88,47.6,47.88,109000.0,39.9553,40.1397,39.905,40.1397,109000.0
2011-11-01 12:30:00,47.87,48.11,47.84,48.11,70000.0,40.1313,40.3325,40.1062,40.3325,70000.0
2011-11-01 12:40:00,48.12,48.13,47.76,47.81,76200.0,40.3409,40.3493,40.0391,40.081,76200.0
2011-11-01 12:50:00,47.77,47.84,47.71,47.84,39000.0,40.0475,40.1062,39.9972,40.1062,39000.0
2011-11-01 13:00:00,47.81,47.88,47.77,47.81,47200.0,40.081,40.1397,40.0475,40.081,47200.0
2011-11-01 13:10:00,47.82,47.88,47.82,47.86,60200.0,40.0894,40.1397,40.0894,40.1229,60200.0
2011-11-01 13:20:00,47.86,48.27,47.82,48.18,123000.0,40.1229,40.4667,40.0894,40.3912,123000.0
2011-11-01 13:30:00,48.23,48.5,48.19,48.33,103600.0,40.4331,40.6595,40.3996,40.517,103600.0
2011-11-01 13:40:00,48.31,48.51,48.27,48.31,68400.0,40.5002,40.6679,40.4667,40.5002,68400.0
2011-11-01 13:50:00,48.29,48.39,48.15,48.3,65600.0,40.4834,40.5673,40.3661,40.4918,65600.0
2011-11-01 14:00:00,48.3,48.47,48.24,48.46,41400.0,40.4918,40.6343,40.4415,40.6259,41400.0
2011-11-01 14:10:00,48.45,48.72,48.39,48.66,132800.0,40.6176,40.8439,40.5673,40.7936,132800.0
2011-11-01 14:20:00,48.67,48.88,48.65,48.88,81600.0,40.802,40.9781,40.7852,40.9781,81600.0
2011-11-01 14:30:00,48.85,49.06,48.83,48.97,84000.0,40.9529,41.129,40.9361,41.0535,84000.0
2011-11-01 14:40:00,48.96,49.22,48.93,49.1,94000.0,41.0451,41.2631,41.02,41.1625,94000.0
2011-11-01 14:50:00,49.1,49.13,48.79,48.83,71400.0,41.1625,41.1876,40.9026,40.9361,71400.0
2011-11-01 15:00:00,48.83,48.87,48.67,48.85,107200.0,40.9361,40.9697,40.802,40.9529,107200.0
2011-11-01 15:10:00,48.87,49.01,48.82,48.98,88000.0,40.9697,41.087,40.9277,41.0619,88000.0
2011-11-01 15:20:00,49.01,49.13,48.96,49.02,93600.0,41.087,41.1876,41.0451,41.0954,93600.0
2011-11-01 15:30:00,49.02,49.25,48.99,49.14,121600.0,41.0954,41.2882,41.0703,41.196,121600.0
2011-11-01 15:40:00,49.13,49.2,48.91,48.99,291800.0,41.1876,41.2463,41.0032,41.0703,291800.0
2011-11-01 15:50:00,48.98,49.05,48.79,48.92,471400.0,41.0619,41.1206,40.9026,41.0116,471400.0
2011-11-02 09:30:00,49.62,49.71,49.49,49.5,97000.0,41.5984,41.6739,41.4894,41.4978,97000.0
2011-11-02 09:40:00,49.55,49.75,49.52,49.62,39800.0,41.5397,41.7074,41.5146,41.5984,39800.0
2011-11-02 09:50:00,49.62,49.69,49.46,49.68,44400.0,41.5984,41.6571,41.4643,41.6487,44400.0
2011-11-02 10:00:00,49.73,49.8,49.46,49.48,72800.0,41.6906,41.7493,41.4643,41.4811,72800.0
2011-11-02 10:10:00,49.46,49.51,49.31,49.31,31800.0,41.4643,41.5062,41.3385,41.3385,31800.0
2011-11-02 10:20:00,49.32,49.74,49.32,49.74,38000.0,41.3469,41.699,41.3469,41.699,38000.0
2011-11-02 10:30:00,49.74,49.74,49.36,49.41,35600.0,41.699,41.699,41.3805,41.4224,35600.0
2011-11-02 10:40:00,49.42,49.49,49.35,49.48,53200.0,41.4308,41.4894,41.3721,41.4811,53200.0
2011-11-02 10:50:00,49.47,50.07,49.42,49.84,162400.0,41.4727,41.9757,41.4308,41.7829,162400.0
2011-11-02 11:00:00,49.84,49.87,49.58,49.75,70000.0,41.7829,41.808,41.5649,41.7074,70000.0
2011-11-02 11:10:00,49.73,49.84,49.65,49.74,44400.0,41.6906,41.7829,41.6236,41.699,44400.0
2011-11-02 11:20:00,49.73,49.75,49.49,49.51,42400.0,41.6906,41.7074,41.4894,41.5062,42400.0
2011-11-02 11:30:00,49.51,49.65,49.5,49.56,36000.0,41.5062,41.6236,41.4978,41.5481,36000.0
2011-11-02 11:40:00,49.56,49.79,49.52,49.72,59400.0,41.5481,41.7409,41.5146,41.6823,59400.0
2011-11-02 11:50:00,49.73,49.75,49.65,49.7,64200.0,41.6906,41.7074,41.6236,41.6655,64200.0
2011-11-02 12:00:00,49.69,49.75,49.67,49.74,54800.0,41.6571,41.7074,41.6403,41.699,54800.0
2011-11-02 12:10:00,49.75,49.77,49.72,49.75,96800.0,41.7074,41.7242,41.6823,41.7074,96800.0
2011-11-02 12:20:00,49.74,49.83,49.67,49.75,57000.0,41.699,41.7745,41.6403,41.7074,57000.0
2011-11-02 12:30:00,49.75,49.87,49.63,49.74,74200.0,41.7074,41.808,41.6068,41.699,74200.0
2011-11-02 12:40:00,49.77,49.95,49.69,49.74,141000.0,41.7242,41.8751,41.6571,41.699,141000.0
2011-11-02 12:50:00,49.74,49.8,49.67,49.76,143400.0,41.699,41.7493,41.6403,41.7158,143400.0
2011-11-02 13:00:00,49.76,49.83,49.69,49.77,114000.0,41.7158,41.7745,41.6571,41.7242,114000.0
2011-11-02 13:10:00,49.77,49.84,49.74,49.77,100400.0,41.7242,41.7829,41.699,41.7242,100400.0
2011-11-02 13:20:00,49.77,49.87,49.74,49.87,110800.0,41.7242,41.808,41.699,41.808,110800.0
2011-11-02 13:30:00,49.87,49.99,49.84,49.96,54400.0,41.808,41.9086,41.7829,41.8835,54400.0
2011-11-02 13:40:00,49.92,49.97,49.87,49.94,90600.0,41.8499,41.8918,41.808,41.8667,90600.0
2011-11-02 13:50:00,49.95,50.04,49.9,49.98,127600.0,41.8751,41.9505,41.8332,41.9002,127600.0
2011-11-02 14:00:00,49.97,50.16,49.91,50.06,183400.0,41.8918,42.0511,41.8415,41.9673,183400.0
2011-11-02 14:10:00,50.05,50.07,49.9,49.93,92600.0,41.9589,41.9757,41.8332,41.8583,92600.0
2011-11-02 14:20:00,49.9,49.98,49.8,49.88,132200.0,41.8332,41.9002,41.7493,41.8164,132200.0
2011-11-02 14:30:00,49.88,50.01,49.87,49.94,96200.0,41.8164,41.9254,41.808,41.8667,96200.0
2011-11-02 14:40:00,49.94,50.09,49.87,49.95,65800.0,41.8667,41.9924,41.808,41.8751,65800.0
2011-11-02 14:50:00,49.96,50.06,49.93,49.94,56600.0,41.8835,41.9673,41.8583,41.8667,56600.0
2011-11-02 15:00:00,49.95,50.2,49.92,50.18,92000.0,41.8751,42.0847,41.8499,42.0679,92000.0
2011-11-02 15:10:00,50.17,50.46,50.13,50.46,138800.0,42.0595,42.3026,42.026,42.3026,138800.0
2011-11-02 15:20:00,50.46,50.68,50.44,50.57,276800.0,42.3026,42.4871,42.2859,42.3948,276800.0
2011-11-02 15:30:00,50.56,50.56,50.15,50.19,198400.0,42.3865,42.3865,42.0427,42.0763,198400.0
2011-11-02 15:40:00,50.19,50.38,50.18,50.21,197800.0,42.0763,42.2356,42.0679,42.093,197800.0
2011-11-02 15:50:00,50.22,50.45,50.21,50.41,232800.0,42.1014,42.2942,42.093,42.2607,232800.0
2011-11-03 09:30:00,56.62,60.17,56.57,59.62,919600.0,47.4668,50.4429,47.4249,49.9818,919600.0
2011-11-03 09:40:00,59.66,59.85,57.94,58.13,778000.0,50.0154,50.1746,48.5734,48.7327,778000.0
2011-11-03 09:50:00,58.13,58.49,56.96,57.02,655600.0,48.7327,49.0345,47.7518,47.8021,655600.0
2011-11-03 10:00:00,57.02,57.45,55.79,57.37,573200.0,47.8021,48.1626,46.771,48.0956,573200.0
2011-11-03 10:10:00,57.38,57.98,56.8,57.32,309000.0,48.1039,48.6069,47.6177,48.0536,309000.0
2011-11-03 10:20:00,57.32,57.38,56.0,56.92,296200.0,48.0536,48.1039,46.947,47.7183,296200.0
2011-11-03 10:30:00,56.95,57.54,56.84,57.47,167800.0,47.7435,48.2381,47.6512,48.1794,167800.0
2011-11-03 10:40:00,57.45,57.52,57.04,57.1,160800.0,48.1626,48.2213,47.8189,47.8692,160800.0
2011-11-03 10:50:00,57.08,57.21,56.68,56.74,128200.0,47.8524,47.9614,47.5171,47.5674,128200.0
2011-11-03 11:00:00,56.79,57.3,56.62,57.3,134600.0,47.6093,48.0369,47.4668,48.0369,134600.0
2011-11-03 11:10:00,57.31,57.52,57.24,57.52,100400.0,48.0453,48.2213,47.9866,48.2213,100400.0
2011-11-03 11:20:00,57.49,57.88,57.42,57.78,168600.0,48.1962,48.5231,48.1375,48.4393,168600.0
2011-11-03 11:30:00,57.79,58.78,57.77,58.76,235200.0,48.4477,49.2776,48.4309,49.2608,235200.0
2011-11-03 11:40:00,58.77,58.93,58.1,58.18,156400.0,49.2692,49.4034,48.7075,48.7746,156400.0
2011-11-03 11:50:00,58.18,58.44,58.14,58.27,109400.0,48.7746,48.9926,48.7411,48.8501,109400.0
2011-11-03 12:00:00,58.27,58.3,58.02,58.2,101400.0,48.8501,48.8752,48.6405,48.7914,101400.0
2011-11-03 12:10:00,58.2,58.42,58.2,58.32,96800.0,48.7914,48.9758,48.7914,48.892,96800.0
2011-11-03 12:20:00,58.32,58.78,58.27,58.73,99400.0,48.892,49.2776,48.8501,49.2357,99400.0
2011-11-03 12:30:00,58.74,58.88,58.55,58.69,105400.0,49.2441,49.3614,49.0848,49.2022,105400.0
2011-11-03 12:40:00,58.67,58.99,58.57,58.97,88600.0,49.1854,49.4537,49.1016,49.4369,88600.0
2011-11-03 12:50:00,58.97,59.05,58.66,58.85,96600.0,49.4369,49.504,49.177,49.3363,96600.0
2011-11-03 13:00:00,58.85,58.94,58.71,58.86,72200.0,49.3363,49.4117,49.2189,49.3447,72200.0
2011-11-03 13:10:00,58.89,59.15,58.88,59.13,79400.0,49.3698,49.5878,49.3614,49.571,79400.0
2011-11-03 13:20:00,59.19,59.33,59.03,59.32,89000.0,49.6213,49.7387,49.4872,49.7303,89000.0
2011-11-03 13:30:00,59.27,59.75,59.17,59.74,132400.0,49.6884,50.0908,49.6046,50.0824,132400.0
2011-11-03 13:40:00,59.67,60.37,59.5,59.99,258200.0,50.0237,50.6106,49.8812,50.292,258200.0
2011-11-03 13:50:00,59.99,60.18,59.25,59.32,210800.0,50.292,50.4513,49.6716,49.7303,210800.0
2011-11-03 14:00:00,59.35,59.52,59.05,59.43,138400.0,49.7555,49.898,49.504,49.8225,138400.0
2011-11-03 14:10:00,59.41,59.54,59.35,59.5,96000.0,49.8058,49.9148,49.7555,49.8812,96000.0
2011-11-03 14:20:00,59.5,59.54,59.38,59.51,159000.0,49.8812,49.9148,49.7806,49.8896,159000.0
2011-11-03 14:30:00,59.52,59.9,59.49,59.88,150200.0,49.898,50.2166,49.8728,50.1998,150200.0
2011-11-03 14:40:00,59.88,60.06,59.43,59.49,128600.0,50.1998,50.3507,49.8225,49.8728,128600.0
2011-11-03 14:50:00,59.49,59.98,59.29,59.95,121200.0,49.8728,50.2836,49.7052,50.2585,121200.0
2011-11-03 15:00:00,59.97,59.97,59.52,59.88,166200.0,50.2752,50.2752,49.898,50.1998,166200.0
2011-11-03 15:10:00,59.88,59.91,59.58,59.58,147000.0,50.1998,50.2249,49.9483,49.9483,147000.0
2011-11-03 15:20:00,59.57,59.88,59.49,59.88,129600.0,49.9399,50.1998,49.8728,50.1998,129600.0
2011-11-03 15:30:00,59.89,60.0,59.35,59.45,217000.0,50.2082,50.3004,49.7555,49.8393,217000.0
2011-11-03 15:40:00,59.45,59.48,59.15,59.23,350400.0,49.8393,49.8645,49.5878,49.6549,350400.0
2011-11-03 15:50:00,59.24,59.58,59.24,59.47,504400.0,49.6633,49.9483,49.6633,49.8561,504400.0
2011-11-04 09:30:00,58.49,58.78,57.85,58.75,264800.0,49.0345,49.2776,48.498,49.2525,264800.0
2011-11-04 09:40:00,58.71,59.7,58.54,59.66,213000.0,49.2189,50.0489,49.0764,50.0154,213000.0
2011-11-04 09:50:00,59.64,59.67,58.91,58.91,118000.0,49.9986,50.0237,49.3866,49.3866,118000.0
2011-11-04 10:00:00,58.91,58.94,58.63,58.76,187200.0,49.3866,49.4117,49.1519,49.2608,187200.0
2011-11-04 10:10:00,58.77,59.16,58.7,59.04,119000.0,49.2692,49.5962,49.2105,49.4956,119000.0
2011-11-04 10:20:00,59.04,59.23,59.0,59.07,59200.0,49.4956,49.6549,49.462,49.5207,59200.0
2011-11-04 10:30:00,59.07,59.07,58.63,58.72,66800.0,49.5207,49.5207,49.1519,49.2273,66800.0
2011-11-04 10:40:00,58.74,58.85,58.66,58.82,58400.0,49.2441,49.3363,49.177,49.3111,58400.0
2011-11-04 10:50:00,58.79,58.8,58.43,58.54,102000.0,49.286,49.2944,48.9842,49.0764,102000.0
2011-11-04 11:00:00,58.55,58.85,58.55,58.77,81800.0,49.0848,49.3363,49.0848,49.2692,81800.0
2011-11-04 11:10:00,58.74,58.81,58.38,58.44,56800.0,49.2441,49.3028,48.9423,48.9926,56800.0
2011-11-04 11:20:00,58.43,58.52,58.33,58.49,100800.0,48.9842,49.0596,48.9004,49.0345,100800.0
2011-11-04 11:30:00,58.47,58.51,58.03,58.37,154600.0,49.0177,49.0513,48.6489,48.9339,154600.0
2011-11-04 11:40:00,58.32,58.54,58.13,58.16,158600.0,48.892,49.0764,48.7327,48.7578,158600.0
2011-11-04 11:50:00,58.16,58.22,58.03,58.13,101800.0,48.7578,48.8081,48.6489,48.7327,101800.0
2011-11-04 12:00:00,58.13,58.25,58.06,58.14,83400.0,48.7327,48.8333,48.674,48.7411,83400.0
2011-11-04 12:10:00,58.13,58.21,58.1,58.18,98000.0,48.7327,48.7998,48.7075,48.7746,98000.0
2011-11-04 12:20:00,58.21,58.6,58.2,58.53,85000.0,48.7998,49.1267,48.7914,49.068,85000.0
2011-11-04 12:30:00,58.52,58.55,58.38,58.51,52200.0,49.0596,49.0848,48.9423,49.0513,52200.0
2011-11-04 12:40:00,58.52,58.58,58.49,58.56,59000.0,49.0596,49.1099,49.0345,49.0932,59000.0
2011-11-04 12:50:00,58.56,58.67,58.56,58.66,24600.0,49.0932,49.1854,49.0932,49.177,24600.0
2011-11-04 13:00:00,58.68,58.69,58.56,58.69,25800.0,49.1938,49.2022,49.0932,49.2022,25800.0
2011-11-04 13:10:00,58.67,58.92,58.67,58.92,63600.0,49.1854,49.395,49.1854,49.395,63600.0
2011-11-04 13:20:00,58.91,59.02,58.86,58.88,53000.0,49.3866,49.4788,49.3447,49.3614,53000.0
2011-11-04 13:30:00,58.86,58.86,58.78,58.81,45000.0,49.3447,49.3447,49.2776,49.3028,45000.0
2011-11-04 13:40:00,58.81,59.24,58.8,59.23,68600.0,49.3028,49.6633,49.2944,49.6549,68600.0
2011-11-04 13:50:00,59.23,59.44,59.15,59.29,65000.0,49.6549,49.8309,49.5878,49.7052,65000.0
2011-11-04 14:00:00,59.29,59.29,58.99,59.07,49600.0,49.7052,49.7052,49.4537,49.5207,49600.0
2011-11-04 14:10:00,59.05,59.06,58.91,59.06,46200.0,49.504,49.5123,49.3866,49.5123,46200.0
2011-11-04 14:20:00,59.07,59.08,58.9,58.9,33400.0,49.5207,49.5291,49.3782,49.3782,33400.0
2011-11-04 14:30:00,58.88,58.91,58.67,58.68,47800.0,49.3614,49.3866,49.1854,49.1938,47800.0
2011-11-04 14:40:00,58.66,58.96,58.66,58.85,60000.0,49.177,49.4285,49.177,49.3363,60000.0
2011-11-04 14:50:00,58.83,58.83,58.68,58.77,62600.0,49.3195,49.3195,49.1938,49.2692,62600.0
2011-11-04 15:00:00,58.78,58.82,58.72,58.73,135400.0,49.2776,49.3111,49.2273,49.2357,135400.0
2011-11-04 15:10:00,58.73,59.08,58.72,58.93,133200.0,49.2357,49.5291,49.2273,49.4034,133200.0
2011-11-04 15:20:00,58.93,58.94,58.74,58.75,127800.0,49.4034,49.4117,49.2441,49.2525,127800.0
2011-11-04 15:30:00,58.76,58.86,58.62,58.64,131200.0,49.2608,49.3447,49.1435,49.1602,131200.0
2011-11-04 15:40:00,58.63,58.8,58.62,58.73,140800.0,49.1519,49.2944,49.1435,49.2357,140800.0
2011-11-04 15:50:00,58.72,58.99,58.65,58.96,303400.0,49.2273,49.4537,49.1686,49.4285,303400.0
2011-11-07 09:30:00,58.67,58.74,58.32,58.54,117800.0,49.1854,49.2441,48.892,49.0764,117800.0
2011-11-07 09:40:00,58.58,58.71,58.45,58.55,84800.0,49.1099,49.2189,49.001,49.0848,84800.0
2011-11-07 09:50:00,58.56,58.71,58.47,58.69,105600.0,49.0932,49.2189,49.0177,49.2022,105600.0
2011-11-07 10:00:00,58.69,58.79,58.58,58.62,48600.0,49.2022,49.286,49.1099,49.1435,48600.0
2011-11-07 10:10:00,58.58,58.69,58.49,58.49,68000.0,49.1099,49.2022,49.0345,49.0345,68000.0
2011-11-07 10:20:00,58.49,58.66,58.48,58.58,43400.0,49.0345,49.177,49.0261,49.1099,43400.0
2011-11-07 10:30:00,58.49,58.58,58.33,58.51,46600.0,49.0345,49.1099,48.9004,49.0513,46600.0
2011-11-07 10:40:00,58.49,58.6,58.45,58.51,62000.0,49.0345,49.1267,49.001,49.0513,62000.0
2011-11-07 10:50:00,58.52,58.57,58.46,58.49,77400.0,49.0596,49.1016,49.0093,49.0345,77400.0
2011-11-07 11:00:00,58.46,58.71,58.4,58.47,32400.0,49.0093,49.2189,48.959,49.0177,32400.0
2011-11-07 11:10:00,58.47,58.7,58.45,58.54,34600.0,49.0177,49.2105,49.001,49.0764,34600.0
2011-11-07 11:20:00,58.52,58.56,58.37,58.46,55600.0,49.0596,49.0932,48.9339,49.0093,55600.0
2011-11-07 11:30:00,58.47,58.68,58.45,58.56,27000.0,49.0177,49.1938,49.001,49.0932,27000.0
2011-11-07 11:40:00,58.56,58.62,58.47,58.52,31000.0,49.0932,49.1435,49.0177,49.0596,31000.0
2011-11-07 11:50:00,58.52,58.63,58.48,58.52,43400.0,49.0596,49.1519,49.0261,49.0596,43400.0
2011-11-07 12:00:00,58.52,58.58,58.23,58.36,65600.0,49.0596,49.1099,48.8165,48.9255,65600.0
2011-11-07 12:10:00,58.38,58.4,58.3,58.31,132600.0,48.9423,48.959,48.8752,48.8836,132600.0
2011-11-07 12:20:00,58.3,58.31,58.2,58.24,67400.0,48.8752,48.8836,48.7914,48.8249,67400.0
2011-11-07 12:30:00,58.23,58.28,58.19,58.24,27200.0,48.8165,48.8584,48.783,48.8249,27200.0
2011-11-07 12:40:00,58.24,58.39,58.24,58.36,19200.0,48.8249,48.9507,48.8249,48.9255,19200.0
2011-11-07 12:50:00,58.38,58.43,58.33,58.4,23400.0,48.9423,48.9842,48.9004,48.959,23400.0
2011-11-07 13:00:00,58.4,58.42,58.35,58.4,35400.0,48.959,48.9758,48.9171,48.959,35400.0
2011-11-07 13:10:00,58.41,58.47,58.37,58.37,47600.0,48.9674,49.0177,48.9339,48.9339,47600.0
2011-11-07 13:20:00,58.38,58.43,58.35,58.43,60600.0,48.9423,48.9842,48.9171,48.9842,60600.0
2011-11-07 13:30:00,58.42,58.49,58.36,58.38,38200.0,48.9758,49.0345,48.9255,48.9423,38200.0
2011-11-07 13:40:00,58.4,58.46,58.26,58.26,28400.0,48.959,49.0093,48.8417,48.8417,28400.0
2011-11-07 13:50:00,58.26,58.49,58.07,58.49,86800.0,48.8417,49.0345,48.6824,49.0345,86800.0
2011-11-07 14:00:00,58.49,58.52,58.35,58.43,63000.0,49.0345,49.0596,48.9171,48.9842,63000.0
2011-11-07 14:10:00,58.45,58.52,58.35,58.43,69200.0,49.001,49.0596,48.9171,48.9842,69200.0
2011-11-07 14:20:00,58.43,58.54,58.41,58.43,37400.0,48.9842,49.0764,48.9674,48.9842,37400.0
2011-11-07 14:30:00,58.44,58.51,58.33,58.49,37400.0,48.9926,49.0513,48.9004,49.0345,37400.0
2011-11-07 14:40:00,58.49,58.51,58.36,58.45,30800.0,49.0345,49.0513,48.9255,49.001,30800.0
2011-11-07 14:50:00,58.46,58.52,58.38,58.45,59600.0,49.0093,49.0596,48.9423,49.001,59600.0
2011-11-07 15:00:00,58.46,58.63,58.44,58.56,65400.0,49.0093,49.1519,48.9926,49.0932,65400.0
2011-11-07 15:10:00,58.63,58.68,58.51,58.54,98800.0,49.1519,49.1938,49.0513,49.0764,98800.0
2011-11-07 15:20:00,58.52,58.68,58.43,58.43,84400.0,49.0596,49.1938,48.9842,48.9842,84400.0
2011-11-07 15:30:00,58.43,58.63,58.4,58.6,72200.0,48.9842,49.1519,48.959,49.1267,72200.0
2011-11-07 15:40:00,58.65,58.78,58.59,58.75,147600.0,49.1686,49.2776,49.1183,49.2525,147600.0
2011-11-07 15:50:00,58.75,58.87,58.71,58.83,245400.0,49.2525,49.3531,49.2189,49.3195,245400.0
2011-11-08 09:30:00,58.2,58.84,58.19,58.26,143600.0,48.7914,49.3279,48.783,48.8417,143600.0
2011-11-08 09:40:00,58.26,58.99,58.21,58.56,181800.0,48.8417,49.4537,48.7998,49.0932,181800.0
2011-11-08 09:50:00,58.59,58.82,58.39,58.78,85800.0,49.1183,49.3111,48.9507,49.2776,85800.0
2011-11-08 10:00:00,58.83,58.96,58.79,58.96,51800.0,49.3195,49.4285,49.286,49.4285,51800.0
2011-11-08 10:10:00,58.91,58.94,58.58,58.72,43400.0,49.3866,49.4117,49.1099,49.2273,43400.0
2011-11-08 10:20:00,58.69,58.72,58.41,58.41,37600.0,49.2022,49.2273,48.9674,48.9674,37600.0
2011-11-08 10:30:00,58.41,58.67,58.35,58.6,67200.0,48.9674,49.1854,48.9171,49.1267,67200.0
2011-11-08 10:40:00,58.65,58.69,58.55,58.63,15800.0,49.1686,49.2022,49.0848,49.1519,15800.0
2011-11-08 10:50:00,58.66,58.68,58.49,58.57,48400.0,49.177,49.1938,49.0345,49.1016,48400.0
2011-11-08 11:00:00,58.57,58.69,58.41,58.42,42800.0,49.1016,49.2022,48.9674,48.9758,42800.0
2011-11-08 11:10:00,58.41,58.42,58.1,58.16,57400.0,48.9674,48.9758,48.7075,48.7578,57400.0
2011-11-08 11:20:00,58.15,58.16,58.04,58.15,26200.0,48.7495,48.7578,48.6572,48.7495,26200.0
2011-11-08 11:30:00,58.17,58.21,57.96,58.01,51000.0,48.7662,48.7998,48.5902,48.6321,51000.0
2011-11-08 11:40:00,58.02,58.25,57.99,58.23,55400.0,48.6405,48.8333,48.6153,48.8165,55400.0
2011-11-08 11:50:00,58.22,58.31,58.19,58.26,100000.0,48.8081,48.8836,48.783,48.8417,100000.0
2011-11-08 12:00:00,58.27,58.37,58.19,58.3,37800.0,48.8501,48.9339,48.783,48.8752,37800.0
2011-11-08 12:10:00,58.28,58.35,58.26,58.34,29000.0,48.8584,48.9171,48.8417,48.9087,29000.0
2011-11-08 12:20:00,58.35,58.39,58.24,58.24,33800.0,48.9171,48.9507,48.8249,48.8249,33800.0
2011-11-08 12:30:00,58.24,58.41,58.24,58.33,41000.0,48.8249,48.9674,48.8249,48.9004,41000.0
2011-11-08 12:40:00,58.35,58.37,58.13,58.16,48600.0,48.9171,48.9339,48.7327,48.7578,48600.0
2011-11-08 12:50:00,58.15,58.2,58.08,58.18,15800.0,48.7495,48.7914,48.6908,48.7746,15800.0
2011-11-08 13:00:00,58.18,58.28,58.18,58.18,28800.0,48.7746,48.8584,48.7746,48.7746,28800.0
2011-11-08 13:10:00,58.18,58.19,58.08,58.18,23400.0,48.7746,48.783,48.6908,48.7746,23400.0
2011-11-08 13:20:00,58.16,58.4,58.11,58.33,104600.0,48.7578,48.959,48.7159,48.9004,104600.0
2011-11-08 13:30:00,58.33,58.42,58.33,58.4,29000.0,48.9004,48.9758,48.9004,48.959,29000.0
2011-11-08 13:40:00,58.4,58.58,58.27,58.52,47400.0,48.959,49.1099,48.8501,49.0596,47400.0
2011-11-08 13:50:00,58.52,58.62,58.47,58.57,72600.0,49.0596,49.1435,49.0177,49.1016,72600.0
2011-11-08 14:00:00,58.55,58.62,58.48,58.57,60200.0,49.0848,49.1435,49.0261,49.1016,60200.0
2011-11-08 14:10:00,58.57,58.76,58.54,58.62,37000.0,49.1016,49.2608,49.0764,49.1435,37000.0
2011-11-08 14:20:00,58.58,58.8,58.56,58.77,36800.0,49.1099,49.2944,49.0932,49.2692,36800.0
2011-11-08 14:30:00,58.8,58.87,58.69,58.8,28400.0,49.2944,49.3531,49.2022,49.2944,28400.0
2011-11-08 14:40:00,58.79,58.82,58.72,58.82,26600.0,49.286,49.3111,49.2273,49.3111,26600.0
2011-11-08 14:50:00,58.84,58.95,58.79,58.83,52400.0,49.3279,49.4201,49.286,49.3195,52400.0
2011-11-08 15:00:00,58.84,58.85,58.63,58.66,85800.0,49.3279,49.3363,49.1519,49.177,85800.0
2011-11-08 15:10:00,58.66,58.68,58.53,58.58,152600.0,49.177,49.1938,49.068,49.1099,152600.0
2011-11-08 15:20:00,58.58,58.63,58.51,58.59,65200.0,49.1099,49.1519,49.0513,49.1183,65200.0
2011-11-08 15:30:00,58.6,58.69,58.57,58.6,190200.0,49.1267,49.2022,49.1016,49.1267,190200.0
2011-11-08 15:40:00,58.6,58.83,58.44,58.81,195000.0,49.1267,49.3195,48.9926,49.3028,195000.0
2011-11-08 15:50:00,58.8,58.85,58.72,58.77,156800.0,49.2944,49.3363,49.2273,49.2692,156800.0
2011-11-09 09:30:00,57.75,57.75,56.89,57.35,117400.0,48.4141,48.4141,47.6932,48.0788,117400.0
2011-11-09 09:40:00,57.36,57.86,57.35,57.83,56600.0,48.0872,48.5063,48.0788,48.4812,56600.0
2011-11-09 09:50:00,57.8,57.84,57.45,57.63,106400.0,48.456,48.4896,48.1626,48.3135,106400.0
2011-11-09 10:00:00,57.71,58.01,57.68,57.88,54600.0,48.3806,48.6321,48.3554,48.5231,54600.0
2011-11-09 10:10:00,57.91,58.21,57.84,57.98,44000.0,48.5483,48.7998,48.4896,48.6069,44000.0
2011-11-09 10:20:00,57.98,58.2,57.68,57.7,128600.0,48.6069,48.7914,48.3554,48.3722,128600.0
2011-11-09 10:30:00,57.69,57.93,57.65,57.88,65400.0,48.3638,48.565,48.3303,48.5231,65400.0
2011-11-09 10:40:00,57.88,57.98,57.73,57.92,85400.0,48.5231,48.6069,48.3974,48.5566,85400.0
2011-11-09 10:50:00,57.92,57.98,57.78,57.83,53800.0,48.5566,48.6069,48.4393,48.4812,53800.0
2011-11-09 11:00:00,57.81,57.99,57.77,57.9,87200.0,48.4644,48.6153,48.4309,48.5399,87200.0
2011-11-09 11:10:00,57.9,58.0,57.81,57.91,168800.0,48.5399,48.6237,48.4644,48.5483,168800.0
2011-11-09 11:20:00,57.89,58.0,57.88,57.94,52200.0,48.5315,48.6237,48.5231,48.5734,52200.0
2011-11-09 11:30:00,57.96,57.97,57.85,57.9,41800.0,48.5902,48.5986,48.498,48.5399,41800.0
2011-11-09 11:40:00,57.88,57.89,57.45,57.68,103200.0,48.5231,48.5315,48.1626,48.3554,103200.0
2011-11-09 11:50:00,57.67,57.79,57.57,57.65,59800.0,48.3471,48.4477,48.2632,48.3303,59800.0
2011-11-09 12:00:00,57.68,57.74,57.58,57.61,29000.0,48.3554,48.4057,48.2716,48.2968,29000.0
2011-11-09 12:10:00,57.58,57.65,57.51,57.57,44600.0,48.2716,48.3303,48.2129,48.2632,44600.0
2011-11-09 12:20:00,57.58,57.74,57.52,57.54,36200.0,48.2716,48.4057,48.2213,48.2381,36200.0
2011-11-09 12:30:00,57.57,57.67,57.54,57.67,49600.0,48.2632,48.3471,48.2381,48.3471,49600.0
2011-11-09 12:40:00,57.69,57.77,57.63,57.76,34400.0,48.3638,48.4309,48.3135,48.4225,34400.0
2011-11-09 12:50:00,57.72,58.12,57.72,58.08,55000.0,48.389,48.7243,48.389,48.6908,55000.0
2011-11-09 13:00:00,58.08,58.13,57.95,58.08,55200.0,48.6908,48.7327,48.5818,48.6908,55200.0
2011-11-09 13:10:00,58.07,58.07,57.86,57.9,22400.0,48.6824,48.6824,48.5063,48.5399,22400.0
2011-11-09 13:20:00,57.9,57.92,57.79,57.91,34200.0,48.5399,48.5566,48.4477,48.5483,34200.0
2011-11-09 13:30:00,57.88,57.99,57.86,57.9,25800.0,48.5231,48.6153,48.5063,48.5399,25800.0
2011-11-09 13:40:00,57.9,57.96,57.8,57.82,23200.0,48.5399,48.5902,48.456,48.4728,23200.0
2011-11-09 13:50:00,57.85,57.87,57.52,57.59,58400.0,48.498,48.5147,48.2213,48.28,58400.0
2011-11-09 14:00:00,57.63,57.72,57.43,57.6,111600.0,48.3135,48.389,48.1459,48.2884,111600.0
2011-11-09 14:10:00,57.54,57.58,57.41,57.52,56000.0,48.2381,48.2716,48.1291,48.2213,56000.0
2011-11-09 14:20:00,57.48,57.51,57.13,57.44,52000.0,48.1878,48.2129,47.8944,48.1542,52000.0
2011-11-09 14:30:00,57.42,57.52,57.3,57.46,36800.0,48.1375,48.2213,48.0369,48.171,36800.0
2011-11-09 14:40:00,57.43,57.6,57.24,57.57,38200.0,48.1459,48.2884,47.9866,48.2632,38200.0
2011-11-09 14:50:00,57.52,57.65,57.49,57.55,33200.0,48.2213,48.3303,48.1962,48.2465,33200.0
2011-11-09 15:00:00,57.52,57.78,57.51,57.67,40000.0,48.2213,48.4393,48.2129,48.3471,40000.0
2011-11-09 15:10:00,57.68,57.8,57.64,57.79,61600.0,48.3554,48.456,48.3219,48.4477,61600.0
2011-11-09 15:20:00,57.83,57.96,57.76,57.92,50000.0,48.4812,48.5902,48.4225,48.5566,50000.0
2011-11-09 15:30:00,57.88,57.92,57.51,57.51,124600.0,48.5231,48.5566,48.2129,48.2129,124600.0
2011-11-09 15:40:00,57.52,57.6,57.37,57.46,160200.0,48.2213,48.2884,48.0956,48.171,160200.0
2011-11-09 15:50:00,57.44,57.66,57.38,57.49,261600.0,48.1542,48.3387,48.1039,48.1962,261600.0
2011-11-10 09:30:00,58.05,58.16,57.85,57.95,64800.0,48.6656,48.7578,48.498,48.5818,64800.0
2011-11-10 09:40:00,57.93,57.93,57.63,57.8,95600.0,48.565,48.565,48.3135,48.456,95600.0
2011-11-10 09:50:00,57.77,57.84,57.65,57.65,47400.0,48.4309,48.4896,48.3303,48.3303,47400.0
2011-11-10 10:00:00,57.6,57.71,57.44,57.57,67000.0,48.2884,48.3806,48.1542,48.2632,67000.0
2011-11-10 10:10:00,57.59,57.65,57.32,57.39,63600.0,48.28,48.3303,48.0536,48.1123,63600.0
2011-11-10 10:20:00,57.36,57.5,57.26,57.47,64800.0,48.0872,48.2045,48.0033,48.1794,64800.0
2011-11-10 10:30:00,57.46,57.46,57.07,57.26,43600.0,48.171,48.171,47.8441,48.0033,43600.0
2011-11-10 10:40:00,57.23,57.42,57.12,57.22,25600.0,47.9782,48.1375,47.886,47.9698,25600.0
2011-11-10 10:50:00,57.27,57.52,57.26,57.41,133400.0,48.0117,48.2213,48.0033,48.1291,133400.0
2011-11-10 11:00:00,57.39,57.4,57.15,57.24,112400.0,48.1123,48.1207,47.9111,47.9866,112400.0
2011-11-10 11:10:00,57.26,57.3,57.02,57.02,56000.0,48.0033,48.0369,47.8021,47.8021,56000.0
2011-11-10 11:20:00,57.04,57.24,56.98,57.13,29000.0,47.8189,47.9866,47.7686,47.8944,29000.0
2011-11-10 11:30:00,57.13,57.45,57.04,57.16,49000.0,47.8944,48.1626,47.8189,47.9195,49000.0
2011-11-10 11:40:00,57.18,57.6,57.18,57.54,70600.0,47.9363,48.2884,47.9363,48.2381,70600.0
2011-11-10 11:50:00,57.54,57.77,57.52,57.73,33600.0,48.2381,48.4309,48.2213,48.3974,33600.0
2011-11-10 12:00:00,57.75,57.88,57.61,57.85,37200.0,48.4141,48.5231,48.2968,48.498,37200.0
2011-11-10 12:10:00,57.88,57.98,57.77,57.97,48200.0,48.5231,48.6069,48.4309,48.5986,48200.0
2011-11-10 12:20:00,57.97,57.99,57.93,57.95,23000.0,48.5986,48.6153,48.565,48.5818,23000.0
2011-11-10 12:30:00,57.96,57.98,57.73,57.77,27000.0,48.5902,48.6069,48.3974,48.4309,27000.0
2011-11-10 12:40:00,57.8,57.94,57.77,57.92,32200.0,48.456,48.5734,48.4309,48.5566,32200.0
2011-11-10 12:50:00,57.95,58.24,57.85,58.21,69800.0,48.5818,48.8249,48.498,48.7998,69800.0
2011-11-10 13:00:00,58.22,58.23,58.08,58.11,30000.0,48.8081,48.8165,48.6908,48.7159,30000.0
2011-11-10 13:10:00,58.15,58.53,58.13,58.44,72000.0,48.7495,49.068,48.7327,48.9926,72000.0
2011-11-10 13:20:00,58.44,58.52,58.2,58.27,33800.0,48.9926,49.0596,48.7914,48.8501,33800.0
2011-11-10 13:30:00,58.27,58.43,58.27,58.34,34200.0,48.8501,48.9842,48.8501,48.9087,34200.0
2011-11-10 13:40:00,58.35,58.49,58.35,58.39,64200.0,48.9171,49.0345,48.9171,48.9507,64200.0
2011-11-10 13:50:00,58.38,58.38,58.2,58.3,42000.0,48.9423,48.9423,48.7914,48.8752,42000.0
2011-11-10 14:00:00,58.31,58.43,58.29,58.35,109400.0,48.8836,48.9842,48.8668,48.9171,109400.0
2011-11-10 14:10:00,58.35,58.52,58.31,58.44,32800.0,48.9171,49.0596,48.8836,48.9926,32800.0
2011-11-10 14:20:00,58.43,58.53,58.33,58.41,50600.0,48.9842,49.068,48.9004,48.9674,50600.0
2011-11-10 14:30:00,58.44,58.44,58.28,58.37,44400.0,48.9926,48.9926,48.8584,48.9339,44400.0
2011-11-10 14:40:00,58.41,58.5,58.35,58.37,48400.0,48.9674,49.0429,48.9171,48.9339,48400.0
2011-11-10 14:50:00,58.39,58.49,58.34,58.38,63800.0,48.9507,49.0345,48.9087,48.9423,63800.0
2011-11-10 15:00:00,58.38,58.44,58.18,58.18,95200.0,48.9423,48.9926,48.7746,48.7746,95200.0
2011-11-10 15:10:00,58.19,58.3,58.13,58.15,65200.0,48.783,48.8752,48.7327,48.7495,65200.0
2011-11-10 15:20:00,58.14,58.25,57.96,58.12,197000.0,48.7411,48.8333,48.5902,48.7243,197000.0
2011-11-10 15:30:00,58.1,58.16,57.96,58.05,83000.0,48.7075,48.7578,48.5902,48.6656,83000.0
2011-11-10 15:40:00,58.04,58.09,57.94,58.0,86200.0,48.6572,48.6992,48.5734,48.6237,86200.0
2011-11-10 15:50:00,57.97,58.27,57.96,58.02,142200.0,48.5986,48.8501,48.5902,48.6405,142200.0
2011-11-11 09:30:00,58.42,58.49,57.34,58.01,121000.0,48.9758,49.0345,48.0704,48.6321,121000.0
2011-11-11 09:40:00,58.02,58.43,57.97,58.43,49200.0,48.6405,48.9842,48.5986,48.9842,49200.0
2011-11-11 09:50:00,58.38,58.48,58.33,58.37,33200.0,48.9423,49.0261,48.9004,48.9339,33200.0
2011-11-11 10:00:00,58.34,58.37,58.15,58.19,59200.0,48.9087,48.9339,48.7495,48.783,59200.0
2011-11-11 10:10:00,58.22,58.25,57.94,57.96,65800.0,48.8081,48.8333,48.5734,48.5902,65800.0
2011-11-11 10:20:00,57.96,58.02,57.74,57.9,80200.0,48.5902,48.6405,48.4057,48.5399,80200.0
2011-11-11 10:30:00,57.92,58.0,57.85,57.88,57200.0,48.5566,48.6237,48.498,48.5231,57200.0
2011-11-11 10:40:00,57.9,57.98,57.78,57.88,70600.0,48.5399,48.6069,48.4393,48.5231,70600.0
2011-11-11 10:50:00,57.9,57.96,57.8,57.91,33400.0,48.5399,48.5902,48.456,48.5483,33400.0
2011-11-11 11:00:00,57.9,57.94,57.63,57.64,71000.0,48.5399,48.5734,48.3135,48.3219,71000.0
2011-11-11 11:10:00,57.66,57.87,57.56,57.77,86600.0,48.3387,48.5147,48.2548,48.4309,86600.0
2011-11-11 11:20:00,57.77,57.9,57.65,57.72,48200.0,48.4309,48.5399,48.3303,48.389,48200.0
2011-11-11 11:30:00,57.75,57.87,57.69,57.87,38600.0,48.4141,48.5147,48.3638,48.5147,38600.0
2011-11-11 11:40:00,57.88,57.92,57.79,57.87,39600.0,48.5231,48.5566,48.4477,48.5147,39600.0
2011-11-11 11:50:00,57.89,57.89,57.79,57.87,33000.0,48.5315,48.5315,48.4477,48.5147,33000.0
2011-11-11 12:00:00,57.87,57.94,57.85,57.9,22600.0,48.5147,48.5734,48.498,48.5399,22600.0
2011-11-11 12:10:00,57.89,57.89,57.79,57.8,25400.0,48.5315,48.5315,48.4477,48.456,25400.0
2011-11-11 12:20:00,57.8,57.87,57.7,57.8,79800.0,48.456,48.5147,48.3722,48.456,79800.0
2011-11-11 12:30:00,57.83,57.85,57.72,57.79,43600.0,48.4812,48.498,48.389,48.4477,43600.0
2011-11-11 12:40:00,57.77,57.87,57.77,57.83,34000.0,48.4309,48.5147,48.4309,48.4812,34000.0
2011-11-11 12:50:00,57.84,57.84,57.72,57.76,35800.0,48.4896,48.4896,48.389,48.4225,35800.0
2011-11-11 13:00:00,57.79,57.85,57.74,57.82,37000.0,48.4477,48.498,48.4057,48.4728,37000.0
2011-11-11 13:10:00,57.83,57.83,57.74,57.76,34400.0,48.4812,48.4812,48.4057,48.4225,34400.0
2011-11-11 13:20:00,57.76,57.77,57.69,57.69,41400.0,48.4225,48.4309,48.3638,48.3638,41400.0
2011-11-11 13:30:00,57.71,57.73,57.6,57.62,50200.0,48.3806,48.3974,48.2884,48.3051,50200.0
2011-11-11 13:40:00,57.61,57.67,57.51,57.66,45600.0,48.2968,48.3471,48.2129,48.3387,45600.0
2011-11-11 13:50:00,57.66,57.67,57.47,57.48,50600.0,48.3387,48.3471,48.1794,48.1878,50600.0
2011-11-11 14:00:00,57.48,57.66,57.48,57.59,49000.0,48.1878,48.3387,48.1878,48.28,49000.0
2011-11-11 14:10:00,57.6,57.62,57.51,57.59,90000.0,48.2884,48.3051,48.2129,48.28,90000.0
2011-11-11 14:20:00,57.59,57.63,57.48,57.58,52600.0,48.28,48.3135,48.1878,48.2716,52600.0
2011-11-11 14:30:00,57.59,57.68,57.47,57.49,48600.0,48.28,48.3554,48.1794,48.1962,48600.0
2011-11-11 14:40:00,57.47,57.52,57.42,57.44,36400.0,48.1794,48.2213,48.1375,48.1542,36400.0
2011-11-11 14:50:00,57.43,57.5,57.39,57.5,48600.0,48.1459,48.2045,48.1123,48.2045,48600.0
2011-11-11 15:00:00,57.49,57.49,57.36,57.42,67200.0,48.1962,48.1962,48.0872,48.1375,67200.0
2011-11-11 15:10:00,57.42,57.54,57.36,57.52,69400.0,48.1375,48.2381,48.0872,48.2213,69400.0
2011-11-11 15:20:00,57.52,57.54,57.42,57.51,65800.0,48.2213,48.2381,48.1375,48.2129,65800.0
2011-11-11 15:30:00,57.52,57.55,57.48,57.49,81600.0,48.2213,48.2465,48.1878,48.1962,81600.0
2011-11-11 15:40:00,57.48,57.55,57.42,57.55,112000.0,48.1878,48.2465,48.1375,48.2465,112000.0
2011-11-11 15:50:00,57.54,57.6,57.51,57.51,124600.0,48.2381,48.2884,48.2129,48.2129,124600.0
2011-11-14 09:30:00,57.07,57.33,56.7,56.9,89400.0,47.8441,48.062,47.5339,47.7015,89400.0
2011-11-14 09:40:00,56.93,57.5,56.93,57.47,132600.0,47.7267,48.2045,47.7267,48.1794,132600.0
2011-11-14 09:50:00,57.45,57.57,57.31,57.53,102600.0,48.1626,48.2632,48.0453,48.2297,102600.0
2011-11-14 10:00:00,57.51,57.61,57.27,57.61,100200.0,48.2129,48.2968,48.0117,48.2968,100200.0
2011-11-14 10:10:00,57.6,57.78,57.59,57.66,40200.0,48.2884,48.4393,48.28,48.3387,40200.0
2011-11-14 10:20:00,57.66,57.73,57.6,57.69,30400.0,48.3387,48.3974,48.2884,48.3638,30400.0
2011-11-14 10:30:00,57.68,57.7,57.58,57.6,56800.0,48.3554,48.3722,48.2716,48.2884,56800.0
2011-11-14 10:40:00,57.6,57.71,57.59,57.65,57000.0,48.2884,48.3806,48.28,48.3303,57000.0
2011-11-14 10:50:00,57.67,57.84,57.63,57.74,31800.0,48.3471,48.4896,48.3135,48.4057,31800.0
2011-11-14 11:00:00,57.73,57.83,57.66,57.76,42000.0,48.3974,48.4812,48.3387,48.4225,42000.0
2011-11-14 11:10:00,57.73,57.86,57.7,57.79,67600.0,48.3974,48.5063,48.3722,48.4477,67600.0
2011-11-14 11:20:00,57.77,57.93,57.71,57.88,41000.0,48.4309,48.565,48.3806,48.5231,41000.0
2011-11-14 11:30:00,57.88,57.99,57.84,57.89,32400.0,48.5231,48.6153,48.4896,48.5315,32400.0
2011-11-14 11:40:00,57.88,58.0,57.85,57.97,53800.0,48.5231,48.6237,48.498,48.5986,53800.0
2011-11-14 11:50:00,57.97,58.02,57.72,57.79,59400.0,48.5986,48.6405,48.389,48.4477,59400.0
2011-11-14 12:00:00,57.8,57.87,57.71,57.87,27600.0,48.456,48.5147,48.3806,48.5147,27600.0
2011-11-14 12:10:00,57.87,57.88,57.68,57.68,34200.0,48.5147,48.5231,48.3554,48.3554,34200.0
2011-11-14 12:20:00,57.69,57.74,57.59,57.66,26400.0,48.3638,48.4057,48.28,48.3387,26400.0
2011-11-14 12:30:00,57.65,57.66,57.48,57.6,33400.0,48.3303,48.3387,48.1878,48.2884,33400.0
2011-11-14 12:40:00,57.6,57.66,57.6,57.63,13200.0,48.2884,48.3387,48.2884,48.3135,13200.0
2011-11-14 12:50:00,57.63,57.72,57.62,57.71,26800.0,48.3135,48.389,48.3051,48.3806,26800.0
2011-11-14 13:00:00,57.7,57.79,57.69,57.79,32200.0,48.3722,48.4477,48.3638,48.4477,32200.0
2011-11-14 13:10:00,57.78,57.81,57.74,57.81,32600.0,48.4393,48.4644,48.4057,48.4644,32600.0
2011-11-14 13:20:00,57.8,57.88,57.77,57.88,20400.0,48.456,48.5231,48.4309,48.5231,20400.0
2011-11-14 13:30:00,57.88,58.0,57.85,57.99,49000.0,48.5231,48.6237,48.498,48.6153,49000.0
2011-11-14 13:40:00,58.0,58.2,57.99,58.19,94400.0,48.6237,48.7914,48.6153,48.783,94400.0
2011-11-14 13:50:00,58.2,58.24,57.89,57.99,83200.0,48.7914,48.8249,48.5315,48.6153,83200.0
2011-11-14 14:00:00,57.96,58.01,57.88,57.92,28400.0,48.5902,48.6321,48.5231,48.5566,28400.0
2011-11-14 14:10:00,57.95,57.98,57.8,57.8,18200.0,48.5818,48.6069,48.456,48.456,18200.0
2011-11-14 14:20:00,57.79,57.85,57.62,57.68,21200.0,48.4477,48.498,48.3051,48.3554,21200.0
2011-11-14 14:30:00,57.65,57.72,57.63,57.71,31400.0,48.3303,48.389,48.3135,48.3806,31400.0
2011-11-14 14:40:00,57.69,57.77,57.64,57.66,34800.0,48.3638,48.4309,48.3219,48.3387,34800.0
2011-11-14 14:50:00,57.67,57.71,57.49,57.52,60800.0,48.3471,48.3806,48.1962,48.2213,60800.0
2011-11-14 15:00:00,57.51,57.66,57.5,57.65,36000.0,48.2129,48.3387,48.2045,48.3303,36000.0
2011-11-14 15:10:00,57.64,57.74,57.63,57.66,76600.0,48.3219,48.4057,48.3135,48.3387,76600.0
2011-11-14 15:20:00,57.66,57.76,57.63,57.66,54800.0,48.3387,48.4225,48.3135,48.3387,54800.0
2011-11-14 15:30:00,57.65,57.78,57.62,57.63,97800.0,48.3303,48.4393,48.3051,48.3135,97800.0
2011-11-14 15:40:00,57.63,57.8,57.63,57.7,121400.0,48.3135,48.456,48.3135,48.3722,121400.0
2011-11-14 15:50:00,57.71,57.75,57.6,57.72,115000.0,48.3806,48.4141,48.2884,48.389,115000.0
2011-11-15 09:30:00,57.43,57.81,57.13,57.53,58800.0,48.1459,48.4644,47.8944,48.2297,58800.0
2011-11-15 09:40:00,57.49,57.83,57.41,57.65,46400.0,48.1962,48.4812,48.1291,48.3303,46400.0
2011-11-15 09:50:00,57.68,57.78,57.47,57.63,39000.0,48.3554,48.4393,48.1794,48.3135,39000.0
2011-11-15 10:00:00,57.63,57.68,57.36,57.4,40200.0,48.3135,48.3554,48.0872,48.1207,40200.0
2011-11-15 10:10:00,57.41,57.43,57.2,57.24,52200.0,48.1291,48.1459,47.953,47.9866,52200.0
2011-11-15 10:20:00,57.24,57.38,57.18,57.37,34800.0,47.9866,48.1039,47.9363,48.0956,34800.0
2011-11-15 10:30:00,57.36,57.56,57.34,57.49,30200.0,48.0872,48.2548,48.0704,48.1962,30200.0
2011-11-15 10:40:00,57.46,57.6,57.42,57.51,18800.0,48.171,48.2884,48.1375,48.2129,18800.0
2011-11-15 10:50:00,57.49,57.55,57.43,57.49,27600.0,48.1962,48.2465,48.1459,48.1962,27600.0
2011-11-15 11:00:00,57.49,57.56,57.43,57.45,17000.0,48.1962,48.2548,48.1459,48.1626,17000.0
2011-11-15 11:10:00,57.43,57.6,57.35,57.35,17600.0,48.1459,48.2884,48.0788,48.0788,17600.0
2011-11-15 11:20:00,57.34,57.37,57.2,57.32,25000.0,48.0704,48.0956,47.953,48.0536,25000.0
2011-11-15 11:30:00,57.33,57.42,57.13,57.22,38600.0,48.062,48.1375,47.8944,47.9698,38600.0
2011-11-15 11:40:00,57.22,57.35,57.22,57.31,17400.0,47.9698,48.0788,47.9698,48.0453,17400.0
2011-11-15 11:50:00,57.31,57.43,57.23,57.35,26400.0,48.0453,48.1459,47.9782,48.0788,26400.0
2011-11-15 12:00:00,57.33,57.6,57.33,57.52,26400.0,48.062,48.2884,48.062,48.2213,26400.0
2011-11-15 12:10:00,57.52,57.6,57.46,57.48,20000.0,48.2213,48.2884,48.171,48.1878,20000.0
2011-11-15 12:20:00,57.48,57.61,57.47,57.56,18400.0,48.1878,48.2968,48.1794,48.2548,18400.0
2011-11-15 12:30:00,57.58,57.86,57.58,57.77,21400.0,48.2716,48.5063,48.2716,48.4309,21400.0
2011-11-15 12:40:00,57.79,57.87,57.77,57.77,10000.0,48.4477,48.5147,48.4309,48.4309,10000.0
2011-11-15 12:50:00,57.77,57.88,57.74,57.88,11200.0,48.4309,48.5231,48.4057,48.5231,11200.0
2011-11-15 13:00:00,57.88,58.05,57.87,57.92,23800.0,48.5231,48.6656,48.5147,48.5566,23800.0
2011-11-15 13:10:00,57.92,57.97,57.82,57.85,13000.0,48.5566,48.5986,48.4728,48.498,13000.0
2011-11-15 13:20:00,57.83,57.96,57.82,57.93,10400.0,48.4812,48.5902,48.4728,48.565,10400.0
2011-11-15 13:30:00,57.97,58.07,57.93,58.07,11200.0,48.5986,48.6824,48.565,48.6824,11200.0
2011-11-15 13:40:00,58.07,58.07,58.0,58.0,9400.0,48.6824,48.6824,48.6237,48.6237,9400.0
2011-11-15 13:50:00,58.02,58.08,57.93,57.99,16400.0,48.6405,48.6908,48.565,48.6153,16400.0
2011-11-15 14:00:00,57.99,58.07,57.95,58.07,14600.0,48.6153,48.6824,48.5818,48.6824,14600.0
2011-11-15 14:10:00,58.05,58.15,57.97,58.01,20800.0,48.6656,48.7495,48.5986,48.6321,20800.0
2011-11-15 14:20:00,58.01,58.01,57.89,57.94,27600.0,48.6321,48.6321,48.5315,48.5734,27600.0
2011-11-15 14:30:00,57.95,58.05,57.95,58.0,18400.0,48.5818,48.6656,48.5818,48.6237,18400.0
2011-11-15 14:40:00,58.02,58.07,57.95,58.0,14800.0,48.6405,48.6824,48.5818,48.6237,14800.0
2011-11-15 14:50:00,58.02,58.13,58.01,58.01,23000.0,48.6405,48.7327,48.6321,48.6321,23000.0
2011-11-15 15:00:00,58.04,58.19,58.03,58.06,35600.0,48.6572,48.783,48.6489,48.674,35600.0
2011-11-15 15:10:00,58.05,58.1,58.0,58.04,35200.0,48.6656,48.7075,48.6237,48.6572,35200.0
2011-11-15 15:20:00,58.04,58.16,58.04,58.09,40400.0,48.6572,48.7578,48.6572,48.6992,40400.0
2011-11-15 15:30:00,58.09,58.13,58.01,58.02,99200.0,48.6992,48.7327,48.6321,48.6405,99200.0
2011-11-15 15:40:00,58.01,58.14,58.01,58.1,91200.0,48.6321,48.7411,48.6321,48.7075,91200.0
2011-11-15 15:50:00,58.1,58.1,57.87,57.87,159400.0,48.7075,48.7075,48.5147,48.5147,159400.0
2011-11-16 09:30:00,57.21,57.4,57.02,57.1,49800.0,47.9614,48.1207,47.8021,47.8692,49800.0
2011-11-16 09:40:00,57.08,57.29,56.82,57.13,65600.0,47.8524,48.0285,47.6345,47.8944,65600.0
2011-11-16 09:50:00,57.12,57.25,56.95,56.98,51000.0,47.886,47.995,47.7435,47.7686,51000.0
2011-11-16 10:00:00,56.98,57.23,56.94,57.02,42000.0,47.7686,47.9782,47.7351,47.8021,42000.0
2011-11-16 10:10:00,57.02,57.21,56.94,57.17,71600.0,47.8021,47.9614,47.7351,47.9279,71600.0
2011-11-16 10:20:00,57.18,57.2,57.01,57.08,41200.0,47.9363,47.953,47.7938,47.8524,41200.0
2011-11-16 10:30:00,57.07,57.31,57.03,57.27,23800.0,47.8441,48.0453,47.8105,48.0117,23800.0
2011-11-16 10:40:00,57.26,57.34,57.15,57.19,32800.0,48.0033,48.0704,47.9111,47.9447,32800.0
2011-11-16 10:50:00,57.19,57.26,57.0,57.0,56200.0,47.9447,48.0033,47.7854,47.7854,56200.0
2011-11-16 11:00:00,57.0,57.17,57.0,57.07,101800.0,47.7854,47.9279,47.7854,47.8441,101800.0
2011-11-16 11:10:00,57.08,57.21,57.07,57.16,56200.0,47.8524,47.9614,47.8441,47.9195,56200.0
2011-11-16 11:20:00,57.18,57.3,57.12,57.18,41000.0,47.9363,48.0369,47.886,47.9363,41000.0
2011-11-16 11:30:00,57.2,57.29,57.13,57.19,45000.0,47.953,48.0285,47.8944,47.9447,45000.0
2011-11-16 11:40:00,57.19,57.3,57.18,57.24,61400.0,47.9447,48.0369,47.9363,47.9866,61400.0
2011-11-16 11:50:00,57.25,57.29,57.19,57.21,30200.0,47.995,48.0285,47.9447,47.9614,30200.0
2011-11-16 12:00:00,57.2,57.25,57.16,57.23,52600.0,47.953,47.995,47.9195,47.9782,52600.0
2011-11-16 12:10:00,57.22,57.34,57.19,57.28,45000.0,47.9698,48.0704,47.9447,48.0201,45000.0
2011-11-16 12:20:00,57.28,57.32,57.24,57.3,13400.0,48.0201,48.0536,47.9866,48.0369,13400.0
2011-11-16 12:30:00,57.3,57.41,57.27,57.39,38000.0,48.0369,48.1291,48.0117,48.1123,38000.0
2011-11-16 12:40:00,57.4,57.4,57.24,57.27,25400.0,48.1207,48.1207,47.9866,48.0117,25400.0
2011-11-16 12:50:00,57.3,57.4,57.23,57.33,41600.0,48.0369,48.1207,47.9782,48.062,41600.0
2011-11-16 13:00:00,57.34,57.55,57.34,57.54,32000.0,48.0704,48.2465,48.0704,48.2381,32000.0
2011-11-16 13:10:00,57.52,57.59,57.46,57.58,19800.0,48.2213,48.28,48.171,48.2716,19800.0
2011-11-16 13:20:00,57.57,57.81,57.57,57.77,51800.0,48.2632,48.4644,48.2632,48.4309,51800.0
2011-11-16 13:30:00,57.79,58.07,57.79,58.07,64400.0,48.4477,48.6824,48.4477,48.6824,64400.0
2011-11-16 13:40:00,58.07,58.09,57.93,57.96,37600.0,48.6824,48.6992,48.565,48.5902,37600.0
2011-11-16 13:50:00,57.97,58.04,57.72,57.72,19600.0,48.5986,48.6572,48.389,48.389,19600.0
2011-11-16 14:00:00,57.71,57.82,57.68,57.68,20600.0,48.3806,48.4728,48.3554,48.3554,20600.0
2011-11-16 14:10:00,57.68,57.76,57.62,57.76,25600.0,48.3554,48.4225,48.3051,48.4225,25600.0
2011-11-16 14:20:00,57.77,58.1,57.77,58.06,59000.0,48.4309,48.7075,48.4309,48.674,59000.0
2011-11-16 14:30:00,58.07,58.1,57.94,57.98,58800.0,48.6824,48.7075,48.5734,48.6069,58800.0
2011-11-16 14:40:00,57.97,57.98,57.68,57.71,43600.0,48.5986,48.6069,48.3554,48.3806,43600.0
2011-11-16 14:50:00,57.7,57.72,57.58,57.7,32400.0,48.3722,48.389,48.2716,48.3722,32400.0
2011-11-16 15:00:00,57.72,57.75,57.63,57.69,30600.0,48.389,48.4141,48.3135,48.3638,30600.0
2011-11-16 15:10:00,57.71,57.74,57.35,57.44,52800.0,48.3806,48.4057,48.0788,48.1542,52800.0
2011-11-16 15:20:00,57.43,57.46,57.27,57.3,56400.0,48.1459,48.171,48.0117,48.0369,56400.0
2011-11-16 15:30:00,57.29,57.34,57.03,57.32,118800.0,48.0285,48.0704,47.8105,48.0536,118800.0
2011-11-16 15:40:00,57.31,57.51,57.24,57.28,125200.0,48.0453,48.2129,47.9866,48.0201,125200.0
2011-11-16 15:50:00,57.28,57.32,57.09,57.17,190400.0,48.0201,48.0536,47.8608,47.9279,190400.0
2011-11-17 09:30:00,56.98,57.2,56.85,56.87,42400.0,47.7686,47.953,47.6596,47.6764,42400.0
2011-11-17 09:40:00,56.88,57.03,56.8,56.97,57200.0,47.6848,47.8105,47.6177,47.7602,57200.0
2011-11-17 09:50:00,56.96,57.19,56.94,56.99,40800.0,47.7518,47.9447,47.7351,47.777,40800.0
2011-11-17 10:00:00,56.97,57.2,56.87,57.2,106400.0,47.7602,47.953,47.6764,47.953,106400.0
2011-11-17 10:10:00,57.2,57.22,56.99,57.02,126600.0,47.953,47.9698,47.777,47.8021,126600.0
2011-11-17 10:20:00,57.04,57.3,56.97,57.3,25000.0,47.8189,48.0369,47.7602,48.0369,25000.0
2011-11-17 10:30:00,57.31,57.52,57.12,57.48,23200.0,48.0453,48.2213,47.886,48.1878,23200.0
2011-11-17 10:40:00,57.46,57.47,57.16,57.17,33000.0,48.171,48.1794,47.9195,47.9279,33000.0
2011-11-17 10:50:00,57.17,57.22,57.01,57.02,44800.0,47.9279,47.9698,47.7938,47.8021,44800.0
2011-11-17 11:00:00,57.02,57.07,56.86,56.87,58000.0,47.8021,47.8441,47.668,47.6764,58000.0
2011-11-17 11:10:00,56.88,56.96,56.83,56.89,28200.0,47.6848,47.7518,47.6429,47.6932,28200.0
2011-11-17 11:20:00,56.91,57.02,56.72,56.91,47600.0,47.7099,47.8021,47.5506,47.7099,47600.0
2011-11-17 11:30:00,56.91,57.12,56.88,56.99,47800.0,47.7099,47.886,47.6848,47.777,47800.0
2011-11-17 11:40:00,56.99,57.18,56.97,57.01,40200.0,47.777,47.9363,47.7602,47.7938,40200.0
2011-11-17 11:50:00,56.99,57.05,56.83,56.83,43600.0,47.777,47.8273,47.6429,47.6429,43600.0
2011-11-17 12:00:00,56.84,56.92,56.71,56.72,28800.0,47.6512,47.7183,47.5423,47.5506,28800.0
2011-11-17 12:10:00,56.73,56.73,56.63,56.69,21400.0,47.559,47.559,47.4752,47.5255,21400.0
2011-11-17 12:20:00,56.72,56.72,56.56,56.57,25400.0,47.5506,47.5506,47.4165,47.4249,25400.0
2011-11-17 12:30:00,56.56,56.56,55.92,56.07,64000.0,47.4165,47.4165,46.88,47.0057,64000.0
2011-11-17 12:40:00,56.06,56.19,55.8,56.05,57400.0,46.9973,47.1063,46.7794,46.9889,57400.0
2011-11-17 12:50:00,56.06,56.25,56.04,56.12,58400.0,46.9973,47.1566,46.9806,47.0476,58400.0
2011-11-17 13:00:00,56.12,56.17,55.92,55.96,52000.0,47.0476,47.0895,46.88,46.9135,52000.0
2011-11-17 13:10:00,55.97,56.3,55.94,56.23,52800.0,46.9219,47.1985,46.8967,47.1398,52800.0
2011-11-17 13:20:00,56.25,56.32,56.13,56.21,28600.0,47.1566,47.2153,47.056,47.1231,28600.0
2011-11-17 13:30:00,56.24,56.27,56.1,56.17,19400.0,47.1482,47.1734,47.0309,47.0895,19400.0
2011-11-17 13:40:00,56.2,56.24,55.98,56.11,16200.0,47.1147,47.1482,46.9303,47.0392,16200.0
2011-11-17 13:50:00,56.1,56.33,55.9,56.24,37400.0,47.0309,47.2237,46.8632,47.1482,37400.0
2011-11-17 14:00:00,56.23,56.26,56.12,56.2,17400.0,47.1398,47.165,47.0476,47.1147,17400.0
2011-11-17 14:10:00,56.13,56.22,56.06,56.16,16800.0,47.056,47.1315,46.9973,47.0812,16800.0
2011-11-17 14:20:00,56.18,56.2,55.96,56.07,20600.0,47.0979,47.1147,46.9135,47.0057,20600.0
2011-11-17 14:30:00,56.07,56.17,55.99,56.02,23000.0,47.0057,47.0895,46.9386,46.9638,23000.0
2011-11-17 14:40:00,56.02,56.36,55.99,56.35,28200.0,46.9638,47.2488,46.9386,47.2404,28200.0
2011-11-17 14:50:00,56.34,56.49,56.32,56.42,65000.0,47.2321,47.3578,47.2153,47.2991,65000.0
2011-11-17 15:00:00,56.42,56.54,56.29,56.29,51200.0,47.2991,47.3997,47.1901,47.1901,51200.0
2011-11-17 15:10:00,56.29,56.37,56.13,56.16,76000.0,47.1901,47.2572,47.056,47.0812,76000.0
2011-11-17 15:20:00,56.15,56.44,56.1,56.36,43200.0,47.0728,47.3159,47.0309,47.2488,43200.0
2011-11-17 15:30:00,56.38,56.44,56.29,56.29,74600.0,47.2656,47.3159,47.1901,47.1901,74600.0
2011-11-17 15:40:00,56.26,56.57,56.22,56.48,121000.0,47.165,47.4249,47.1315,47.3494,121000.0
2011-11-17 15:50:00,56.46,56.52,56.27,56.52,163600.0,47.3327,47.383,47.1734,47.383,163600.0
2011-11-18 09:30:00,56.68,56.8,56.49,56.63,166000.0,47.5171,47.6177,47.3578,47.4752,166000.0
2011-11-18 09:40:00,56.56,56.94,56.56,56.68,33200.0,47.4165,47.7351,47.4165,47.5171,33200.0
2011-11-18 09:50:00,56.7,57.09,56.49,57.05,36400.0,47.5339,47.8608,47.3578,47.8273,36400.0
2011-11-18 10:00:00,57.07,57.09,56.68,56.68,46200.0,47.8441,47.8608,47.5171,47.5171,46200.0
2011-11-18 10:10:00,56.65,56.8,56.55,56.64,21600.0,47.492,47.6177,47.4081,47.4836,21600.0
2011-11-18 10:20:00,56.62,56.82,56.55,56.68,38000.0,47.4668,47.6345,47.4081,47.5171,38000.0
2011-11-18 10:30:00,56.68,56.93,56.68,56.91,19400.0,47.5171,47.7267,47.5171,47.7099,19400.0
2011-11-18 10:40:00,56.93,56.95,56.73,56.79,44200.0,47.7267,47.7435,47.559,47.6093,44200.0
2011-11-18 10:50:00,56.81,56.86,56.69,56.72,31800.0,47.6261,47.668,47.5255,47.5506,31800.0
2011-11-18 11:00:00,56.7,56.9,56.66,56.7,58200.0,47.5339,47.7015,47.5003,47.5339,58200.0
2011-11-18 11:10:00,56.67,56.74,56.58,56.67,17400.0,47.5087,47.5674,47.4333,47.5087,17400.0
2011-11-18 11:20:00,56.71,56.76,56.58,56.7,10800.0,47.5423,47.5842,47.4333,47.5339,10800.0
2011-11-18 11:30:00,56.72,56.74,56.46,56.5,20400.0,47.5506,47.5674,47.3327,47.3662,20400.0
2011-11-18 11:40:00,56.5,56.58,56.46,56.47,20600.0,47.3662,47.4333,47.3327,47.341,20600.0
2011-11-18 11:50:00,56.47,56.51,56.38,56.41,23600.0,47.341,47.3746,47.2656,47.2907,23600.0
2011-11-18 12:00:00,56.41,56.45,56.17,56.34,34000.0,47.2907,47.3243,47.0895,47.2321,34000.0
2011-11-18 12:10:00,56.34,56.46,56.31,56.38,11600.0,47.2321,47.3327,47.2069,47.2656,11600.0
2011-11-18 12:20:00,56.37,56.42,56.19,56.38,25400.0,47.2572,47.2991,47.1063,47.2656,25400.0
2011-11-18 12:30:00,56.38,56.49,56.35,56.42,14200.0,47.2656,47.3578,47.2404,47.2991,14200.0
2011-11-18 12:40:00,56.41,56.48,56.37,56.39,20600.0,47.2907,47.3494,47.2572,47.274,20600.0
2011-11-18 12:50:00,56.38,56.38,56.26,56.31,24600.0,47.2656,47.2656,47.165,47.2069,24600.0
2011-11-18 13:00:00,56.3,56.36,56.27,56.33,15200.0,47.1985,47.2488,47.1734,47.2237,15200.0
2011-11-18 13:10:00,56.4,56.52,56.38,56.42,12000.0,47.2824,47.383,47.2656,47.2991,12000.0
2011-11-18 13:20:00,56.44,56.54,56.44,56.54,16600.0,47.3159,47.3997,47.3159,47.3997,16600.0
2011-11-18 13:30:00,56.53,56.67,56.49,56.66,15200.0,47.3913,47.5087,47.3578,47.5003,15200.0
2011-11-18 13:40:00,56.68,56.69,56.49,56.5,16800.0,47.5171,47.5255,47.3578,47.3662,16800.0
2011-11-18 13:50:00,56.51,56.58,56.48,56.55,15600.0,47.3746,47.4333,47.3494,47.4081,15600.0
2011-11-18 14:00:00,56.53,56.53,56.43,56.43,16000.0,47.3913,47.3913,47.3075,47.3075,16000.0
2011-11-18 14:10:00,56.42,56.68,56.4,56.55,23400.0,47.2991,47.5171,47.2824,47.4081,23400.0
2011-11-18 14:20:00,56.54,56.6,56.43,56.52,13000.0,47.3997,47.45,47.3075,47.383,13000.0
2011-11-18 14:30:00,56.52,56.63,56.47,56.59,31400.0,47.383,47.4752,47.341,47.4417,31400.0
2011-11-18 14:40:00,56.59,56.69,56.56,56.65,39000.0,47.4417,47.5255,47.4165,47.492,39000.0
2011-11-18 14:50:00,56.66,56.69,56.58,56.61,55000.0,47.5003,47.5255,47.4333,47.4584,55000.0
2011-11-18 15:00:00,56.6,56.64,56.49,56.61,34600.0,47.45,47.4836,47.3578,47.4584,34600.0
2011-11-18 15:10:00,56.61,56.66,56.46,56.52,36600.0,47.4584,47.5003,47.3327,47.383,36600.0
2011-11-18 15:20:00,56.54,56.54,56.37,56.44,58000.0,47.3997,47.3997,47.2572,47.3159,58000.0
2011-11-18 15:30:00,56.43,56.49,56.32,56.33,99200.0,47.3075,47.3578,47.2153,47.2237,99200.0
2011-11-18 15:40:00,56.32,56.45,56.24,56.36,84600.0,47.2153,47.3243,47.1482,47.2488,84600.0
2011-11-18 15:50:00,56.36,56.38,56.22,56.27,150600.0,47.2488,47.2656,47.1315,47.1734,150600.0
2011-11-21 09:30:00,55.35,55.35,54.31,54.32,173600.0,46.4021,46.4021,45.5302,45.5386,173600.0
2011-11-21 09:40:00,54.38,54.85,54.26,54.83,75400.0,45.5889,45.9829,45.4883,45.9662,75400.0
2011-11-21 09:50:00,54.83,55.08,54.7,55.04,49000.0,45.9662,46.1758,45.8572,46.1422,49000.0
2011-11-21 10:00:00,55.06,55.16,55.01,55.14,63600.0,46.159,46.2428,46.1171,46.2261,63600.0
2011-11-21 10:10:00,55.18,55.31,55.16,55.24,43000.0,46.2596,46.3686,46.2428,46.3099,43000.0
2011-11-21 10:20:00,55.26,55.33,55.19,55.2,31600.0,46.3267,46.3853,46.268,46.2764,31600.0
2011-11-21 10:30:00,55.2,55.27,55.09,55.1,43200.0,46.2764,46.335,46.1841,46.1925,43200.0
2011-11-21 10:40:00,55.1,55.11,54.97,54.99,153200.0,46.1925,46.2009,46.0835,46.1003,153200.0
2011-11-21 10:50:00,54.99,55.08,54.94,54.95,93400.0,46.1003,46.1758,46.0584,46.0668,93400.0
2011-11-21 11:00:00,54.95,54.96,54.76,54.77,53800.0,46.0668,46.0752,45.9075,45.9159,53800.0
2011-11-21 11:10:00,54.78,54.85,54.73,54.82,39400.0,45.9243,45.9829,45.8823,45.9578,39400.0
2011-11-21 11:20:00,54.82,54.83,54.54,54.63,75000.0,45.9578,45.9662,45.7231,45.7985,75000.0
2011-11-21 11:30:00,54.64,54.67,54.17,54.2,52000.0,45.8069,45.832,45.4129,45.438,52000.0
2011-11-21 11:40:00,54.14,54.23,54.08,54.22,58600.0,45.3877,45.4632,45.3374,45.4548,58600.0
2011-11-21 11:50:00,54.21,54.35,54.17,54.32,35200.0,45.4464,45.5638,45.4129,45.5386,35200.0
2011-11-21 12:00:00,54.31,54.43,54.31,54.36,33800.0,45.5302,45.6308,45.5302,45.5722,33800.0
2011-11-21 12:10:00,54.35,54.46,54.35,54.37,43200.0,45.5638,45.656,45.5638,45.5805,43200.0
2011-11-21 12:20:00,54.32,54.37,54.26,54.26,17600.0,45.5386,45.5805,45.4883,45.4883,17600.0
2011-11-21 12:30:00,54.28,54.35,54.24,54.35,20800.0,45.5051,45.5638,45.4716,45.5638,20800.0
2011-11-21 12:40:00,54.37,54.45,54.37,54.42,36200.0,45.5805,45.6476,45.5805,45.6225,36200.0
2011-11-21 12:50:00,54.4,54.47,54.33,54.33,47600.0,45.6057,45.6644,45.547,45.547,47600.0
2011-11-21 13:00:00,54.35,54.57,54.35,54.51,30000.0,45.5638,45.7482,45.5638,45.6979,30000.0
2011-11-21 13:10:00,54.53,54.56,54.47,54.53,14600.0,45.7147,45.7398,45.6644,45.7147,14600.0
2011-11-21 13:20:00,54.54,54.74,54.54,54.58,38200.0,45.7231,45.8907,45.7231,45.7566,38200.0
2011-11-21 13:30:00,54.57,54.6,54.51,54.52,24200.0,45.7482,45.7734,45.6979,45.7063,24200.0
2011-11-21 13:40:00,54.52,54.58,54.47,54.52,22800.0,45.7063,45.7566,45.6644,45.7063,22800.0
2011-11-21 13:50:00,54.52,54.54,54.42,54.43,39600.0,45.7063,45.7231,45.6225,45.6308,39600.0
2011-11-21 14:00:00,54.43,54.58,54.41,54.57,59000.0,45.6308,45.7566,45.6141,45.7482,59000.0
2011-11-21 14:10:00,54.57,54.79,54.57,54.62,62800.0,45.7482,45.9326,45.7482,45.7901,62800.0
2011-11-21 14:20:00,54.62,54.65,54.54,54.55,29400.0,45.7901,45.8153,45.7231,45.7314,29400.0
2011-11-21 14:30:00,54.56,54.66,54.54,54.63,27400.0,45.7398,45.8237,45.7231,45.7985,27400.0
2011-11-21 14:40:00,54.62,54.8,54.6,54.71,57400.0,45.7901,45.941,45.7734,45.8656,57400.0
2011-11-21 14:50:00,54.71,54.77,54.64,54.64,52600.0,45.8656,45.9159,45.8069,45.8069,52600.0
2011-11-21 15:00:00,54.65,54.73,54.47,54.49,84400.0,45.8153,45.8823,45.6644,45.6811,84400.0
2011-11-21 15:10:00,54.5,54.63,54.48,54.63,56000.0,45.6895,45.7985,45.6728,45.7985,56000.0
2011-11-21 15:20:00,54.62,54.85,54.59,54.73,79600.0,45.7901,45.9829,45.765,45.8823,79600.0
2011-11-21 15:30:00,54.73,54.82,54.68,54.79,72000.0,45.8823,45.9578,45.8404,45.9326,72000.0
2011-11-21 15:40:00,54.8,54.84,54.71,54.76,168400.0,45.941,45.9746,45.8656,45.9075,168400.0
2011-11-21 15:50:00,54.74,54.77,54.47,54.54,339600.0,45.8907,45.9159,45.6644,45.7231,339600.0
2011-11-22 09:30:00,54.6,55.31,54.6,55.26,79800.0,45.7734,46.3686,45.7734,46.3267,79800.0
2011-11-22 09:40:00,55.27,55.56,55.18,55.21,111400.0,46.335,46.5782,46.2596,46.2847,111400.0
2011-11-22 09:50:00,55.2,55.34,55.19,55.25,40400.0,46.2764,46.3937,46.268,46.3183,40400.0
2011-11-22 10:00:00,55.27,55.38,55.01,55.1,47200.0,46.335,46.4273,46.1171,46.1925,47200.0
2011-11-22 10:10:00,55.12,55.16,54.96,55.1,37800.0,46.2093,46.2428,46.0752,46.1925,37800.0
2011-11-22 10:20:00,55.09,55.23,55.06,55.1,51000.0,46.1841,46.3015,46.159,46.1925,51000.0
2011-11-22 10:30:00,55.1,55.2,54.99,55.03,37400.0,46.1925,46.2764,46.1003,46.1338,37400.0
2011-11-22 10:40:00,55.03,55.06,54.66,54.77,76000.0,46.1338,46.159,45.8237,45.9159,76000.0
2011-11-22 10:50:00,54.77,55.01,54.72,54.8,145200.0,45.9159,46.1171,45.874,45.941,145200.0
2011-11-22 11:00:00,54.8,54.85,54.68,54.83,33800.0,45.941,45.9829,45.8404,45.9662,33800.0
2011-11-22 11:10:00,54.83,54.99,54.79,54.99,28800.0,45.9662,46.1003,45.9326,46.1003,28800.0
2011-11-22 11:20:00,54.99,54.99,54.74,54.83,26200.0,46.1003,46.1003,45.8907,45.9662,26200.0
2011-11-22 11:30:00,54.84,54.84,54.63,54.72,32400.0,45.9746,45.9746,45.7985,45.874,32400.0
2011-11-22 11:40:00,54.74,54.74,54.62,54.69,23600.0,45.8907,45.8907,45.7901,45.8488,23600.0
2011-11-22 11:50:00,54.71,55.21,54.71,55.19,76800.0,45.8656,46.2847,45.8656,46.268,76800.0
2011-11-22 12:00:00,55.19,55.77,55.13,55.76,133800.0,46.268,46.7542,46.2177,46.7458,133800.0
2011-11-22 12:10:00,55.75,55.77,55.57,55.6,46000.0,46.7374,46.7542,46.5865,46.6117,46000.0
2011-11-22 12:20:00,55.61,55.71,55.42,55.47,25800.0,46.6201,46.7039,46.4608,46.5027,25800.0
2011-11-22 12:30:00,55.48,55.58,55.4,55.45,17000.0,46.5111,46.5949,46.444,46.4859,17000.0
2011-11-22 12:40:00,55.45,55.52,55.41,55.49,8000.0,46.4859,46.5446,46.4524,46.5195,8000.0
2011-11-22 12:50:00,55.48,55.69,55.47,55.69,24400.0,46.5111,46.6871,46.5027,46.6871,24400.0
2011-11-22 13:00:00,55.69,55.9,55.67,55.69,33600.0,46.6871,46.8632,46.6704,46.6871,33600.0
2011-11-22 13:10:00,55.69,55.99,55.6,55.99,21800.0,46.6871,46.9386,46.6117,46.9386,21800.0
2011-11-22 13:20:00,56.0,56.06,55.85,55.97,31000.0,46.947,46.9973,46.8213,46.9219,31000.0
2011-11-22 13:30:00,55.99,56.2,55.97,56.11,58200.0,46.9386,47.1147,46.9219,47.0392,58200.0
2011-11-22 13:40:00,56.12,56.12,55.87,55.99,64600.0,47.0476,47.0476,46.838,46.9386,64600.0
2011-11-22 13:50:00,55.98,56.04,55.84,55.85,66800.0,46.9303,46.9806,46.8129,46.8213,66800.0
2011-11-22 14:00:00,55.85,56.09,55.83,56.08,63800.0,46.8213,47.0225,46.8045,47.0141,63800.0
2011-11-22 14:10:00,56.07,56.15,55.99,56.04,39000.0,47.0057,47.0728,46.9386,46.9806,39000.0
2011-11-22 14:20:00,56.02,56.02,55.96,56.0,80200.0,46.9638,46.9638,46.9135,46.947,80200.0
2011-11-22 14:30:00,55.99,56.02,55.86,55.89,81000.0,46.9386,46.9638,46.8297,46.8548,81000.0
2011-11-22 14:40:00,55.9,55.92,55.83,55.84,64000.0,46.8632,46.88,46.8045,46.8129,64000.0
2011-11-22 14:50:00,55.83,55.87,55.78,55.82,52200.0,46.8045,46.838,46.7626,46.7961,52200.0
2011-11-22 15:00:00,55.82,55.88,55.79,55.83,64000.0,46.7961,46.8464,46.771,46.8045,64000.0
2011-11-22 15:10:00,55.82,55.85,55.76,55.8,79200.0,46.7961,46.8213,46.7458,46.7794,79200.0
2011-11-22 15:20:00,55.77,55.84,55.77,55.79,131400.0,46.7542,46.8129,46.7542,46.771,131400.0
2011-11-22 15:30:00,55.79,55.84,55.72,55.72,193200.0,46.771,46.8129,46.7123,46.7123,193200.0
2011-11-22 15:40:00,55.72,55.74,55.56,55.62,127000.0,46.7123,46.7291,46.5782,46.6285,127000.0
2011-11-22 15:50:00,55.63,55.67,55.45,55.49,268200.0,46.6368,46.6704,46.4859,46.5195,268200.0
2011-11-23 09:30:00,54.35,54.35,53.77,54.11,46400.0,46.0084,46.0084,45.5174,45.8052,46400.0
2011-11-23 09:40:00,54.11,54.12,53.48,53.49,74600.0,45.8052,45.8137,45.2719,45.2803,74600.0
2011-11-23 09:50:00,53.46,53.47,53.01,53.04,126600.0,45.255,45.2634,44.874,44.8994,126600.0
2011-11-23 10:00:00,53.04,53.6,53.04,53.6,163600.0,44.8994,45.3735,44.8994,45.3735,163600.0
2011-11-23 10:10:00,53.58,53.63,53.45,53.46,45000.0,45.3565,45.3989,45.2465,45.255,45000.0
2011-11-23 10:20:00,53.47,53.72,53.45,53.51,31200.0,45.2634,45.475,45.2465,45.2973,31200.0
2011-11-23 10:30:00,53.52,53.63,53.35,53.6,31200.0,45.3057,45.3989,45.1618,45.3735,31200.0
2011-11-23 10:40:00,53.55,53.63,53.52,53.58,17800.0,45.3311,45.3989,45.3057,45.3565,17800.0
2011-11-23 10:50:00,53.6,53.81,53.6,53.79,27800.0,45.3735,45.5512,45.3735,45.5343,27800.0
2011-11-23 11:00:00,53.8,53.84,53.6,53.63,53200.0,45.5428,45.5766,45.3735,45.3989,53200.0
2011-11-23 11:10:00,53.6,53.63,53.52,53.6,47800.0,45.3735,45.3989,45.3057,45.3735,47800.0
2011-11-23 11:20:00,53.61,53.82,53.6,53.75,32200.0,45.3819,45.5597,45.3735,45.5004,32200.0
2011-11-23 11:30:00,53.75,53.91,53.67,53.88,72200.0,45.5004,45.6359,45.4327,45.6105,72200.0
2011-11-23 11:40:00,53.92,53.95,53.88,53.95,48000.0,45.6444,45.6697,45.6105,45.6697,48000.0
2011-11-23 11:50:00,53.95,54.05,53.91,53.92,24600.0,45.6697,45.7544,45.6359,45.6444,24600.0
2011-11-23 12:00:00,53.9,54.1,53.9,54.07,27200.0,45.6274,45.7967,45.6274,45.7713,27200.0
2011-11-23 12:10:00,54.07,54.08,53.96,53.99,21400.0,45.7713,45.7798,45.6782,45.7036,21400.0
2011-11-23 12:20:00,53.99,54.07,53.94,53.94,41400.0,45.7036,45.7713,45.6613,45.6613,41400.0
2011-11-23 12:30:00,53.94,53.95,53.8,53.84,24200.0,45.6613,45.6697,45.5428,45.5766,24200.0
2011-11-23 12:40:00,53.81,53.93,53.8,53.92,14000.0,45.5512,45.6528,45.5428,45.6444,14000.0
2011-11-23 12:50:00,53.92,54.06,53.91,54.04,32200.0,45.6444,45.7629,45.6359,45.7459,32200.0
2011-11-23 13:00:00,54.04,54.09,53.97,54.08,47200.0,45.7459,45.7883,45.6867,45.7798,47200.0
2011-11-23 13:10:00,54.07,54.1,53.98,54.02,18600.0,45.7713,45.7967,45.6951,45.729,18600.0
2011-11-23 13:20:00,54.03,54.09,53.99,54.09,15800.0,45.7375,45.7883,45.7036,45.7883,15800.0
2011-11-23 13:30:00,54.09,54.11,54.01,54.02,11200.0,45.7883,45.8052,45.7205,45.729,11200.0
2011-11-23 13:40:00,54.02,54.02,53.92,53.92,24000.0,45.729,45.729,45.6444,45.6444,24000.0
2011-11-23 13:50:00,53.93,53.97,53.79,53.83,23400.0,45.6528,45.6867,45.5343,45.5682,23400.0
2011-11-23 14:00:00,53.85,53.92,53.82,53.87,32200.0,45.5851,45.6444,45.5597,45.602,32200.0
2011-11-23 14:10:00,53.87,53.87,53.67,53.75,34400.0,45.602,45.602,45.4327,45.5004,34400.0
2011-11-23 14:20:00,53.74,53.77,53.6,53.72,22400.0,45.492,45.5174,45.3735,45.475,22400.0
2011-11-23 14:30:00,53.74,53.9,53.74,53.88,28200.0,45.492,45.6274,45.492,45.6105,28200.0
2011-11-23 14:40:00,53.88,53.92,53.83,53.85,25400.0,45.6105,45.6444,45.5682,45.5851,25400.0
2011-11-23 14:50:00,53.87,53.95,53.8,53.83,46000.0,45.602,45.6697,45.5428,45.5682,46000.0
2011-11-23 15:00:00,53.84,54.03,53.77,53.91,76800.0,45.5766,45.7375,45.5174,45.6359,76800.0
2011-11-23 15:10:00,53.91,54.08,53.87,53.96,69000.0,45.6359,45.7798,45.602,45.6782,69000.0
2011-11-23 15:20:00,53.94,53.98,53.77,53.84,85000.0,45.6613,45.6951,45.5174,45.5766,85000.0
2011-11-23 15:30:00,53.84,54.04,53.82,54.01,73800.0,45.5766,45.7459,45.5597,45.7205,73800.0
2011-11-23 15:40:00,53.99,54.2,53.95,54.04,140400.0,45.7036,45.8814,45.6697,45.7459,140400.0
2011-11-23 15:50:00,54.02,54.12,53.79,53.83,198800.0,45.729,45.8137,45.5343,45.5682,198800.0
2011-11-25 09:30:00,53.18,53.81,52.6,53.77,87400.0,45.0179,45.5512,44.5269,45.5174,87400.0
2011-11-25 09:40:00,53.73,53.97,53.65,53.88,84600.0,45.4835,45.6867,45.4158,45.6105,84600.0
2011-11-25 09:50:00,53.85,54.05,53.78,53.82,33200.0,45.5851,45.7544,45.5258,45.5597,33200.0
2011-11-25 10:00:00,53.76,54.28,53.72,54.2,59600.0,45.5089,45.9491,45.475,45.8814,59600.0
2011-11-25 10:10:00,54.21,54.21,54.01,54.13,21800.0,45.8898,45.8898,45.7205,45.8221,21800.0
2011-11-25 10:20:00,54.15,54.24,54.02,54.04,27800.0,45.8391,45.9152,45.729,45.7459,27800.0
2011-11-25 10:30:00,54.07,54.07,53.83,53.83,38000.0,45.7713,45.7713,45.5682,45.5682,38000.0
2011-11-25 10:40:00,53.82,53.98,53.82,53.91,31600.0,45.5597,45.6951,45.5597,45.6359,31600.0
2011-11-25 10:50:00,53.91,53.91,53.7,53.7,21600.0,45.6359,45.6359,45.4581,45.4581,21600.0
2011-11-25 11:00:00,53.76,53.94,53.71,53.9,12800.0,45.5089,45.6613,45.4666,45.6274,12800.0
2011-11-25 11:10:00,53.94,54.13,53.82,53.93,25000.0,45.6613,45.8221,45.5597,45.6528,25000.0
2011-11-25 11:20:00,53.94,53.98,53.66,53.69,48000.0,45.6613,45.6951,45.4243,45.4497,48000.0
2011-11-25 11:30:00,53.66,53.9,53.63,53.79,25800.0,45.4243,45.6274,45.3989,45.5343,25800.0
2011-11-25 11:40:00,53.8,53.82,53.52,53.66,31200.0,45.5428,45.5597,45.3057,45.4243,31200.0
2011-11-25 11:50:00,53.6,53.67,53.55,53.61,14800.0,45.3735,45.4327,45.3311,45.3819,14800.0
2011-11-25 12:00:00,53.6,53.69,53.58,53.65,21400.0,45.3735,45.4497,45.3565,45.4158,21400.0
2011-11-25 12:10:00,53.65,53.79,53.62,53.69,28200.0,45.4158,45.5343,45.3904,45.4497,28200.0
2011-11-25 12:20:00,53.72,53.72,53.59,53.64,17200.0,45.475,45.475,45.365,45.4073,17200.0
2011-11-25 12:30:00,53.63,53.87,53.63,53.73,45400.0,45.3989,45.602,45.3989,45.4835,45400.0
2011-11-25 12:40:00,53.74,53.83,53.72,53.79,43000.0,45.492,45.5682,45.475,45.5343,43000.0
2011-11-25 12:50:00,53.77,53.83,53.61,53.62,58400.0,45.5174,45.5682,45.3819,45.3904,58400.0
2011-11-28 09:30:00,55.27,57.09,55.27,56.37,271000.0,46.7872,48.3278,46.7872,47.7183,271000.0
2011-11-28 09:40:00,56.33,56.44,56.02,56.25,140600.0,47.6845,47.7776,47.422,47.6167,140600.0
2011-11-28 09:50:00,56.27,56.64,56.25,56.38,43400.0,47.6337,47.9469,47.6167,47.7268,43400.0
2011-11-28 10:00:00,56.36,56.52,56.27,56.41,52600.0,47.7099,47.8453,47.6337,47.7522,52600.0
2011-11-28 10:10:00,56.43,56.6,56.42,56.6,59200.0,47.7691,47.913,47.7607,47.913,59200.0
2011-11-28 10:20:00,56.6,56.71,56.56,56.7,69800.0,47.913,48.0061,47.8792,47.9977,69800.0
2011-11-28 10:30:00,56.7,56.74,56.61,56.65,127800.0,47.9977,48.0315,47.9215,47.9554,127800.0
2011-11-28 10:40:00,56.63,56.74,56.52,56.59,47800.0,47.9384,48.0315,47.8453,47.9046,47800.0
2011-11-28 10:50:00,56.57,56.6,56.39,56.51,45200.0,47.8876,47.913,47.7353,47.8368,45200.0
2011-11-28 11:00:00,56.48,56.71,56.46,56.49,45000.0,47.8114,48.0061,47.7945,47.8199,45000.0
2011-11-28 11:10:00,56.49,56.52,56.38,56.41,22800.0,47.8199,47.8453,47.7268,47.7522,22800.0
2011-11-28 11:20:00,56.38,56.59,56.35,56.49,29000.0,47.7268,47.9046,47.7014,47.8199,29000.0
2011-11-28 11:30:00,56.48,56.58,56.43,56.48,28400.0,47.8114,47.8961,47.7691,47.8114,28400.0
2011-11-28 11:40:00,56.47,56.55,56.44,56.48,39600.0,47.803,47.8707,47.7776,47.8114,39600.0
2011-11-28 11:50:00,56.47,56.55,56.44,56.47,26600.0,47.803,47.8707,47.7776,47.803,26600.0
2011-11-28 12:00:00,56.46,56.53,56.43,56.43,18800.0,47.7945,47.8538,47.7691,47.7691,18800.0
2011-11-28 12:10:00,56.48,56.49,56.41,56.41,8400.0,47.8114,47.8199,47.7522,47.7522,8400.0
2011-11-28 12:20:00,56.39,56.39,56.3,56.3,6800.0,47.7353,47.7353,47.6591,47.6591,6800.0
2011-11-28 12:30:00,56.3,56.3,56.1,56.21,37200.0,47.6591,47.6591,47.4898,47.5829,37200.0
2011-11-28 12:40:00,56.19,56.29,56.15,56.19,14200.0,47.566,47.6506,47.5321,47.566,14200.0
2011-11-28 12:50:00,56.22,56.22,56.13,56.19,17000.0,47.5913,47.5913,47.5152,47.566,17000.0
2011-11-28 13:00:00,56.22,56.35,56.17,56.35,42200.0,47.5913,47.7014,47.549,47.7014,42200.0
2011-11-28 13:10:00,56.35,56.38,56.28,56.38,29800.0,47.7014,47.7268,47.6421,47.7268,29800.0
2011-11-28 13:20:00,56.4,56.56,56.38,56.56,17600.0,47.7437,47.8792,47.7268,47.8792,17600.0
2011-11-28 13:30:00,56.58,56.58,56.4,56.43,14600.0,47.8961,47.8961,47.7437,47.7691,14600.0
2011-11-28 13:40:00,56.44,56.52,56.41,56.49,10400.0,47.7776,47.8453,47.7522,47.8199,10400.0
2011-11-28 13:50:00,56.47,56.5,56.25,56.29,12200.0,47.803,47.8284,47.6167,47.6506,12200.0
2011-11-28 14:00:00,56.26,56.42,56.26,56.4,25400.0,47.6252,47.7607,47.6252,47.7437,25400.0
2011-11-28 14:10:00,56.4,56.52,56.4,56.44,18800.0,47.7437,47.8453,47.7437,47.7776,18800.0
2011-11-28 14:20:00,56.46,56.5,56.21,56.31,35200.0,47.7945,47.8284,47.5829,47.6675,35200.0
2011-11-28 14:30:00,56.3,56.34,56.14,56.15,22000.0,47.6591,47.6929,47.5236,47.5321,22000.0
2011-11-28 14:40:00,56.15,56.21,56.06,56.07,25000.0,47.5321,47.5829,47.4559,47.4644,25000.0
2011-11-28 14:50:00,56.07,56.12,55.92,56.06,35000.0,47.4644,47.5067,47.3374,47.4559,35000.0
2011-11-28 15:00:00,56.07,56.14,55.76,55.81,43000.0,47.4644,47.5236,47.2019,47.2443,43000.0
2011-11-28 15:10:00,55.82,55.96,55.68,55.87,36200.0,47.2527,47.3713,47.1342,47.2951,36200.0
2011-11-28 15:20:00,55.84,56.05,55.77,56.02,44200.0,47.2697,47.4474,47.2104,47.422,44200.0
2011-11-28 15:30:00,55.99,56.13,55.96,56.05,49600.0,47.3966,47.5152,47.3713,47.4474,49600.0
2011-11-28 15:40:00,56.03,56.04,55.76,55.8,108000.0,47.4305,47.439,47.2019,47.2358,108000.0
2011-11-28 15:50:00,55.79,56.17,55.79,56.15,223400.0,47.2273,47.549,47.2273,47.5321,223400.0
2011-11-29 09:30:00,56.46,56.46,55.8,55.94,80800.0,47.7945,47.7945,47.2358,47.3543,80800.0
2011-11-29 09:40:00,56.0,56.14,55.82,56.1,44600.0,47.4051,47.5236,47.2527,47.4898,44600.0
2011-11-29 09:50:00,56.1,56.28,56.02,56.1,35800.0,47.4898,47.6421,47.422,47.4898,35800.0
2011-11-29 10:00:00,56.13,56.29,55.89,56.17,85800.0,47.5152,47.6506,47.312,47.549,85800.0
2011-11-29 10:10:00,56.12,56.2,56.05,56.13,58200.0,47.5067,47.5744,47.4474,47.5152,58200.0
2011-11-29 10:20:00,56.14,56.17,56.06,56.07,33200.0,47.5236,47.549,47.4559,47.4644,33200.0
2011-11-29 10:30:00,56.08,56.12,55.97,56.06,39200.0,47.4728,47.5067,47.3797,47.4559,39200.0
2011-11-29 10:40:00,56.07,56.08,55.92,55.94,28400.0,47.4644,47.4728,47.3374,47.3543,28400.0
2011-11-29 10:50:00,55.93,56.03,55.92,55.99,58400.0,47.3459,47.4305,47.3374,47.3966,58400.0
2011-11-29 11:00:00,55.96,56.03,55.87,55.99,48600.0,47.3713,47.4305,47.2951,47.3966,48600.0
2011-11-29 11:10:00,56.03,56.13,56.03,56.08,19200.0,47.4305,47.5152,47.4305,47.4728,19200.0
2011-11-29 11:20:00,56.08,56.11,56.0,56.0,21600.0,47.4728,47.4982,47.4051,47.4051,21600.0
2011-11-29 11:30:00,56.02,56.09,55.98,56.02,23400.0,47.422,47.4813,47.3882,47.422,23400.0
2011-11-29 11:40:00,56.02,56.03,55.84,55.88,26000.0,47.422,47.4305,47.2697,47.3035,26000.0
2011-11-29 11:50:00,55.91,55.93,55.73,55.78,19000.0,47.3289,47.3459,47.1766,47.2189,19000.0
2011-11-29 12:00:00,55.82,56.08,55.81,56.0,35400.0,47.2527,47.4728,47.2443,47.4051,35400.0
2011-11-29 12:10:00,56.01,56.05,55.99,56.01,12600.0,47.4136,47.4474,47.3966,47.4136,12600.0
2011-11-29 12:20:00,56.02,56.09,56.01,56.02,15800.0,47.422,47.4813,47.4136,47.422,15800.0
2011-11-29 12:30:00,56.04,56.04,55.93,55.99,17800.0,47.439,47.439,47.3459,47.3966,17800.0
2011-11-29 12:40:00,55.99,56.02,55.87,55.94,7000.0,47.3966,47.422,47.2951,47.3543,7000.0
2011-11-29 12:50:00,55.96,56.05,55.89,56.05,9600.0,47.3713,47.4474,47.312,47.4474,9600.0
2011-11-29 13:00:00,56.02,56.02,55.83,55.9,7600.0,47.422,47.422,47.2612,47.3205,7600.0
2011-11-29 13:10:00,55.9,56.02,55.9,56.01,11200.0,47.3205,47.422,47.3205,47.4136,11200.0
2011-11-29 13:20:00,56.0,56.06,55.99,56.05,10600.0,47.4051,47.4559,47.3966,47.4474,10600.0
2011-11-29 13:30:00,56.05,56.05,55.87,55.96,11000.0,47.4474,47.4474,47.2951,47.3713,11000.0
2011-11-29 13:40:00,55.97,55.99,55.88,55.89,6400.0,47.3797,47.3966,47.3035,47.312,6400.0
2011-11-29 13:50:00,55.85,55.9,55.67,55.67,33200.0,47.2781,47.3205,47.1258,47.1258,33200.0
2011-11-29 14:00:00,55.7,55.72,55.63,55.67,24600.0,47.1512,47.1681,47.0919,47.1258,24600.0
2011-11-29 14:10:00,55.67,55.71,55.57,55.67,25400.0,47.1258,47.1596,47.0411,47.1258,25400.0
2011-11-29 14:20:00,55.69,55.69,55.55,55.55,38600.0,47.1427,47.1427,47.0242,47.0242,38600.0
2011-11-29 14:30:00,55.57,55.67,55.57,55.6,39200.0,47.0411,47.1258,47.0411,47.0665,39200.0
2011-11-29 14:40:00,55.6,55.63,55.57,55.58,31000.0,47.0665,47.0919,47.0411,47.0496,31000.0
2011-11-29 14:50:00,55.58,55.66,55.51,55.61,39000.0,47.0496,47.1173,46.9903,47.075,39000.0
2011-11-29 15:00:00,55.65,55.74,55.6,55.63,23200.0,47.1088,47.185,47.0665,47.0919,23200.0
2011-11-29 15:10:00,55.64,55.98,55.63,55.88,45800.0,47.1004,47.3882,47.0919,47.3035,45800.0
2011-11-29 15:20:00,55.9,55.98,55.83,55.87,27600.0,47.3205,47.3882,47.2612,47.2951,27600.0
2011-11-29 15:30:00,55.88,55.89,55.6,55.62,103200.0,47.3035,47.312,47.0665,47.0834,103200.0
2011-11-29 15:40:00,55.64,55.67,55.49,55.62,115400.0,47.1004,47.1258,46.9734,47.0834,115400.0
2011-11-29 15:50:00,55.62,55.64,55.49,55.54,182200.0,47.0834,47.1004,46.9734,47.0157,182200.0
2011-11-30 09:30:00,57.46,58.27,57.46,57.8,164800.0,48.641,49.3267,48.641,48.9288,164800.0
2011-11-30 09:40:00,57.81,58.65,57.58,58.54,108400.0,48.9373,49.6484,48.7426,49.5553,108400.0
2011-11-30 09:50:00,58.52,58.77,58.33,58.48,96400.0,49.5383,49.75,49.3775,49.5045,96400.0
2011-11-30 10:00:00,58.5,58.87,58.4,58.82,111800.0,49.5214,49.8346,49.4368,49.7923,111800.0
2011-11-30 10:10:00,58.8,59.02,58.69,58.88,93200.0,49.7754,49.9616,49.6823,49.8431,93200.0
2011-11-30 10:20:00,58.9,59.04,58.79,58.88,70000.0,49.86,49.9785,49.7669,49.8431,70000.0
2011-11-30 10:30:00,58.88,58.9,58.77,58.87,48200.0,49.8431,49.86,49.75,49.8346,48200.0
2011-11-30 10:40:00,58.89,59.08,58.82,58.87,46200.0,49.8516,50.0124,49.7923,49.8346,46200.0
2011-11-30 10:50:00,58.88,58.94,58.75,58.94,49600.0,49.8431,49.8939,49.733,49.8939,49600.0
2011-11-30 11:00:00,58.91,58.91,58.6,58.6,32600.0,49.8685,49.8685,49.6061,49.6061,32600.0
2011-11-30 11:10:00,58.61,58.79,58.61,58.78,20800.0,49.6145,49.7669,49.6145,49.7584,20800.0
2011-11-30 11:20:00,58.74,58.91,58.74,58.89,28600.0,49.7246,49.8685,49.7246,49.8516,28600.0
2011-11-30 11:30:00,58.88,58.97,58.84,58.97,20600.0,49.8431,49.9193,49.8092,49.9193,20600.0
2011-11-30 11:40:00,58.97,59.06,58.96,58.97,25800.0,49.9193,49.9955,49.9108,49.9193,25800.0
2011-11-30 11:50:00,58.96,58.98,58.81,58.81,47000.0,49.9108,49.9277,49.7838,49.7838,47000.0
2011-11-30 12:00:00,58.82,58.94,58.77,58.94,42400.0,49.7923,49.8939,49.75,49.8939,42400.0
2011-11-30 12:10:00,58.94,58.98,58.85,58.85,32200.0,49.8939,49.9277,49.8177,49.8177,32200.0
2011-11-30 12:20:00,58.85,58.85,58.74,58.77,37000.0,49.8177,49.8177,49.7246,49.75,37000.0
2011-11-30 12:30:00,58.76,58.77,58.61,58.65,25600.0,49.7415,49.75,49.6145,49.6484,25600.0
2011-11-30 12:40:00,58.65,58.69,58.57,58.62,31200.0,49.6484,49.6823,49.5807,49.623,31200.0
2011-11-30 12:50:00,58.62,58.74,58.58,58.67,26800.0,49.623,49.7246,49.5891,49.6653,26800.0
2011-11-30 13:00:00,58.66,58.77,58.66,58.69,37800.0,49.6569,49.75,49.6569,49.6823,37800.0
2011-11-30 13:10:00,58.7,58.71,58.55,58.57,18600.0,49.6907,49.6992,49.5637,49.5807,18600.0
2011-11-30 13:20:00,58.58,58.63,58.52,58.53,30600.0,49.5891,49.6315,49.5383,49.5468,30600.0
2011-11-30 13:30:00,58.52,58.54,58.35,58.35,44400.0,49.5383,49.5553,49.3944,49.3944,44400.0
2011-11-30 13:40:00,58.34,58.47,58.32,58.34,33800.0,49.386,49.496,49.369,49.386,33800.0
2011-11-30 13:50:00,58.32,58.33,58.17,58.22,35600.0,49.369,49.3775,49.2421,49.2844,35600.0
2011-11-30 14:00:00,58.22,58.37,58.19,58.24,35000.0,49.2844,49.4114,49.259,49.3013,35000.0
2011-11-30 14:10:00,58.23,58.39,58.19,58.36,36800.0,49.2929,49.4283,49.259,49.4029,36800.0
2011-11-30 14:20:00,58.38,58.52,58.35,58.44,34200.0,49.4198,49.5383,49.3944,49.4706,34200.0
2011-11-30 14:30:00,58.43,58.55,58.42,58.46,42800.0,49.4622,49.5637,49.4537,49.4876,42800.0
2011-11-30 14:40:00,58.46,58.5,58.24,58.26,58400.0,49.4876,49.5214,49.3013,49.3182,58400.0
2011-11-30 14:50:00,58.27,58.33,58.23,58.28,59800.0,49.3267,49.3775,49.2929,49.3352,59800.0
2011-11-30 15:00:00,58.29,58.36,58.23,58.36,76200.0,49.3436,49.4029,49.2929,49.4029,76200.0
2011-11-30 15:10:00,58.37,58.56,58.36,58.54,73400.0,49.4114,49.5722,49.4029,49.5553,73400.0
2011-11-30 15:20:00,58.55,58.6,58.42,58.48,106800.0,49.5637,49.6061,49.4537,49.5045,106800.0
2011-11-30 15:30:00,58.48,58.62,58.46,58.57,101600.0,49.5045,49.623,49.4876,49.5807,101600.0
2011-11-30 15:40:00,58.57,58.95,58.57,58.93,156400.0,49.5807,49.9023,49.5807,49.8854,156400.0
2011-11-30 15:50:00,58.92,59.05,58.91,58.99,266600.0,49.877,49.987,49.8685,49.9362,266600.0
2011-12-01 09:30:00,58.5,58.57,58.1,58.34,114000.0,49.5214,49.5807,49.1828,49.386,114000.0
2011-12-01 09:40:00,58.26,58.57,58.06,58.54,69600.0,49.3182,49.5807,49.1489,49.5553,69600.0
2011-12-01 09:50:00,58.52,59.07,58.48,59.07,107600.0,49.5383,50.0039,49.5045,50.0039,107600.0
2011-12-01 10:00:00,59.08,59.13,58.76,59.03,45800.0,50.0124,50.0547,49.7415,49.9701,45800.0
2011-12-01 10:10:00,59.06,59.06,58.88,58.88,27800.0,49.9955,49.9955,49.8431,49.8431,27800.0
2011-12-01 10:20:00,58.88,58.95,58.77,58.87,22400.0,49.8431,49.9023,49.75,49.8346,22400.0
2011-12-01 10:30:00,58.86,58.87,58.62,58.66,21600.0,49.8262,49.8346,49.623,49.6569,21600.0
2011-12-01 10:40:00,58.67,58.67,58.46,58.48,21800.0,49.6653,49.6653,49.4876,49.5045,21800.0
2011-12-01 10:50:00,58.52,58.58,58.43,58.49,21200.0,49.5383,49.5891,49.4622,49.5129,21200.0
2011-12-01 11:00:00,58.52,58.63,58.46,58.55,18600.0,49.5383,49.6315,49.4876,49.5637,18600.0
2011-12-01 11:10:00,58.52,58.52,58.37,58.49,24600.0,49.5383,49.5383,49.4114,49.5129,24600.0
2011-12-01 11:20:00,58.49,58.58,58.4,58.4,40000.0,49.5129,49.5891,49.4368,49.4368,40000.0
2011-12-01 11:30:00,58.4,58.46,58.3,58.42,25400.0,49.4368,49.4876,49.3521,49.4537,25400.0
2011-12-01 11:40:00,58.4,58.48,58.32,58.38,20400.0,49.4368,49.5045,49.369,49.4198,20400.0
2011-12-01 11:50:00,58.42,58.49,58.31,58.38,14800.0,49.4537,49.5129,49.3606,49.4198,14800.0
2011-12-01 12:00:00,58.4,58.4,58.27,58.33,17800.0,49.4368,49.4368,49.3267,49.3775,17800.0
2011-12-01 12:10:00,58.31,58.34,58.27,58.32,18800.0,49.3606,49.386,49.3267,49.369,18800.0
2011-12-01 12:20:00,58.32,58.38,58.24,58.24,18400.0,49.369,49.4198,49.3013,49.3013,18400.0
2011-12-01 12:30:00,58.24,58.35,58.19,58.2,19200.0,49.3013,49.3944,49.259,49.2675,19200.0
2011-12-01 12:40:00,58.21,58.23,58.01,58.03,13800.0,49.2759,49.2929,49.1066,49.1235,13800.0
2011-12-01 12:50:00,58.02,58.04,57.85,57.87,20000.0,49.1151,49.132,48.9712,48.9881,20000.0
2011-12-01 13:00:00,57.87,57.88,57.73,57.76,26000.0,48.9881,48.9966,48.8696,48.895,26000.0
2011-12-01 13:10:00,57.75,57.96,57.72,57.95,15000.0,48.8865,49.0643,48.8611,49.0558,15000.0
2011-12-01 13:20:00,57.97,57.98,57.9,57.97,11000.0,49.0728,49.0812,49.0135,49.0728,11000.0
2011-12-01 13:30:00,57.97,58.07,57.97,58.06,13400.0,49.0728,49.1574,49.0728,49.1489,13400.0
2011-12-01 13:40:00,58.07,58.29,58.07,58.23,27600.0,49.1574,49.3436,49.1574,49.2929,27600.0
2011-12-01 13:50:00,58.24,58.46,58.24,58.45,39600.0,49.3013,49.4876,49.3013,49.4791,39600.0
2011-12-01 14:00:00,58.46,58.46,58.19,58.28,15200.0,49.4876,49.4876,49.259,49.3352,15200.0
2011-12-01 14:10:00,58.24,58.29,58.19,58.25,29000.0,49.3013,49.3436,49.259,49.3098,29000.0
2011-12-01 14:20:00,58.27,58.3,58.26,58.29,13000.0,49.3267,49.3521,49.3182,49.3436,13000.0
2011-12-01 14:30:00,58.25,58.26,58.15,58.17,10800.0,49.3098,49.3182,49.2251,49.2421,10800.0
2011-12-01 14:40:00,58.15,58.2,58.05,58.15,19400.0,49.2251,49.2675,49.1405,49.2251,19400.0
2011-12-01 14:50:00,58.15,58.15,58.04,58.08,20800.0,49.2251,49.2251,49.132,49.1659,20800.0
2011-12-01 15:00:00,58.05,58.16,57.98,57.98,26400.0,49.1405,49.2336,49.0812,49.0812,26400.0
2011-12-01 15:10:00,57.98,58.08,57.98,58.06,26400.0,49.0812,49.1659,49.0812,49.1489,26400.0
2011-12-01 15:20:00,58.06,58.16,58.02,58.05,49400.0,49.1489,49.2336,49.1151,49.1405,49400.0
2011-12-01 15:30:00,58.04,58.06,57.9,57.93,58600.0,49.132,49.1489,49.0135,49.0389,58600.0
2011-12-01 15:40:00,57.92,57.98,57.75,57.87,80000.0,49.0304,49.0812,48.8865,48.9881,80000.0
2011-12-01 15:50:00,57.85,57.86,57.7,57.77,134400.0,48.9712,48.9796,48.8442,48.9035,134400.0
2011-12-02 09:30:00,58.72,59.49,58.72,59.43,141200.0,49.7076,50.3595,49.7076,50.3087,141200.0
2011-12-02 09:40:00,59.48,59.49,58.93,59.1,34800.0,50.351,50.3595,49.8854,50.0293,34800.0
2011-12-02 09:50:00,59.07,59.21,59.05,59.17,55400.0,50.0039,50.1224,49.987,50.0886,55400.0
2011-12-02 10:00:00,59.08,59.19,58.9,58.9,19800.0,50.0124,50.1055,49.86,49.86,19800.0
2011-12-02 10:10:00,58.91,59.08,58.91,58.95,26600.0,49.8685,50.0124,49.8685,49.9023,26600.0
2011-12-02 10:20:00,58.98,59.03,58.6,58.62,35600.0,49.9277,49.9701,49.6061,49.623,35600.0
2011-12-02 10:30:00,58.68,58.68,58.43,58.5,65600.0,49.6738,49.6738,49.4622,49.5214,65600.0
2011-12-02 10:40:00,58.46,58.46,58.29,58.29,27600.0,49.4876,49.4876,49.3436,49.3436,27600.0
2011-12-02 10:50:00,58.31,58.49,58.29,58.35,16400.0,49.3606,49.5129,49.3436,49.3944,16400.0
2011-12-02 11:00:00,58.31,58.37,58.23,58.32,30200.0,49.3606,49.4114,49.2929,49.369,30200.0
2011-12-02 11:10:00,58.3,58.44,58.24,58.44,21800.0,49.3521,49.4706,49.3013,49.4706,21800.0
2011-12-02 11:20:00,58.44,58.5,58.3,58.5,22600.0,49.4706,49.5214,49.3521,49.5214,22600.0
2011-12-02 11:30:00,58.52,58.56,58.29,58.31,30000.0,49.5383,49.5722,49.3436,49.3606,30000.0
2011-12-02 11:40:00,58.35,58.38,58.15,58.2,19800.0,49.3944,49.4198,49.2251,49.2675,19800.0
2011-12-02 11:50:00,58.15,58.27,58.11,58.27,19600.0,49.2251,49.3267,49.1913,49.3267,19600.0
2011-12-02 12:00:00,58.27,58.27,58.1,58.19,18600.0,49.3267,49.3267,49.1828,49.259,18600.0
2011-12-02 12:10:00,58.19,58.23,58.11,58.21,19200.0,49.259,49.2929,49.1913,49.2759,19200.0
2011-12-02 12:20:00,58.24,58.27,58.18,58.23,19000.0,49.3013,49.3267,49.2505,49.2929,19000.0
2011-12-02 12:30:00,58.23,58.27,58.21,58.27,32400.0,49.2929,49.3267,49.2759,49.3267,32400.0
2011-12-02 12:40:00,58.27,58.3,58.22,58.22,30600.0,49.3267,49.3521,49.2844,49.2844,30600.0
2011-12-02 12:50:00,58.22,58.27,58.19,58.19,16200.0,49.2844,49.3267,49.259,49.259,16200.0
2011-12-02 13:00:00,58.23,58.26,58.15,58.16,11000.0,49.2929,49.3182,49.2251,49.2336,11000.0
2011-12-02 13:10:00,58.19,58.27,58.1,58.24,13600.0,49.259,49.3267,49.1828,49.3013,13600.0
2011-12-02 13:20:00,58.27,58.31,58.2,58.24,16000.0,49.3267,49.3606,49.2675,49.3013,16000.0
2011-12-02 13:30:00,58.22,58.25,58.1,58.18,15000.0,49.2844,49.3098,49.1828,49.2505,15000.0
2011-12-02 13:40:00,58.19,58.28,58.12,58.26,18000.0,49.259,49.3352,49.1997,49.3182,18000.0
2011-12-02 13:50:00,58.24,58.25,58.08,58.16,18600.0,49.3013,49.3098,49.1659,49.2336,18600.0
2011-12-02 14:00:00,58.2,58.2,58.05,58.19,11800.0,49.2675,49.2675,49.1405,49.259,11800.0
2011-12-02 14:10:00,58.16,58.19,58.12,58.17,12200.0,49.2336,49.259,49.1997,49.2421,12200.0
2011-12-02 14:20:00,58.18,58.27,58.16,58.19,29800.0,49.2505,49.3267,49.2336,49.259,29800.0
2011-12-02 14:30:00,58.18,58.18,58.06,58.15,19800.0,49.2505,49.2505,49.1489,49.2251,19800.0
2011-12-02 14:40:00,58.16,58.24,58.15,58.19,26000.0,49.2336,49.3013,49.2251,49.259,26000.0
2011-12-02 14:50:00,58.2,58.2,58.13,58.16,33000.0,49.2675,49.2675,49.2082,49.2336,33000.0
2011-12-02 15:00:00,58.16,58.26,58.14,58.18,30000.0,49.2336,49.3182,49.2167,49.2505,30000.0
2011-12-02 15:10:00,58.19,58.27,58.17,58.17,51800.0,49.259,49.3267,49.2421,49.2421,51800.0
2011-12-02 15:20:00,58.18,58.18,57.99,58.14,36800.0,49.2505,49.2505,49.0897,49.2167,36800.0
2011-12-02 15:30:00,58.14,58.2,58.1,58.11,96000.0,49.2167,49.2675,49.1828,49.1913,96000.0
2011-12-02 15:40:00,58.13,58.16,57.92,58.02,104000.0,49.2082,49.2336,49.0304,49.1151,104000.0
2011-12-02 15:50:00,58.03,58.13,57.96,58.02,151200.0,49.1235,49.2082,49.0643,49.1151,151200.0
2011-12-05 09:30:00,58.96,59.12,58.49,58.49,63200.0,49.9108,50.0463,49.5129,49.5129,63200.0
2011-12-05 09:40:00,58.47,58.51,58.23,58.29,71800.0,49.496,49.5299,49.2929,49.3436,71800.0
2011-12-05 09:50:00,58.3,58.34,58.12,58.17,62400.0,49.3521,49.386,49.1997,49.2421,62400.0
2011-12-05 10:00:00,58.2,58.28,58.01,58.27,42200.0,49.2675,49.3352,49.1066,49.3267,42200.0
2011-12-05 10:10:00,58.27,58.45,58.17,58.26,52600.0,49.3267,49.4791,49.2421,49.3182,52600.0
2011-12-05 10:20:00,58.26,58.33,58.19,58.27,72200.0,49.3182,49.3775,49.259,49.3267,72200.0
2011-12-05 10:30:00,58.25,58.3,58.19,58.2,47800.0,49.3098,49.3521,49.259,49.2675,47800.0
2011-12-05 10:40:00,58.2,58.28,58.16,58.17,28400.0,49.2675,49.3352,49.2336,49.2421,28400.0
2011-12-05 10:50:00,58.16,58.24,58.16,58.21,17400.0,49.2336,49.3013,49.2336,49.2759,17400.0
2011-12-05 11:00:00,58.21,58.22,58.1,58.14,12000.0,49.2759,49.2844,49.1828,49.2167,12000.0
2011-12-05 11:10:00,58.1,58.22,58.08,58.22,13200.0,49.1828,49.2844,49.1659,49.2844,13200.0
2011-12-05 11:20:00,58.21,58.21,58.05,58.08,13200.0,49.2759,49.2759,49.1405,49.1659,13200.0
2011-12-05 11:30:00,58.08,58.13,58.02,58.08,19200.0,49.1659,49.2082,49.1151,49.1659,19200.0
2011-12-05 11:40:00,58.1,58.13,58.01,58.13,19000.0,49.1828,49.2082,49.1066,49.2082,19000.0
2011-12-05 11:50:00,58.13,58.13,57.96,58.02,31800.0,49.2082,49.2082,49.0643,49.1151,31800.0
2011-12-05 12:00:00,58.04,58.1,57.94,57.94,36200.0,49.132,49.1828,49.0474,49.0474,36200.0
2011-12-05 12:10:00,57.96,58.04,57.93,57.98,24400.0,49.0643,49.132,49.0389,49.0812,24400.0
2011-12-05 12:20:00,57.99,58.02,57.91,57.91,24400.0,49.0897,49.1151,49.022,49.022,24400.0
2011-12-05 12:30:00,57.93,57.97,57.89,57.9,28000.0,49.0389,49.0728,49.005,49.0135,28000.0
2011-12-05 12:40:00,57.91,57.97,57.88,57.9,18600.0,49.022,49.0728,48.9966,49.0135,18600.0
2011-12-05 12:50:00,57.9,57.94,57.85,57.88,29000.0,49.0135,49.0474,48.9712,48.9966,29000.0
2011-12-05 13:00:00,57.9,57.9,57.83,57.83,13800.0,49.0135,49.0135,48.9542,48.9542,13800.0
2011-12-05 13:10:00,57.83,57.83,57.74,57.74,21200.0,48.9542,48.9542,48.8781,48.8781,21200.0
2011-12-05 13:20:00,57.74,57.77,57.69,57.77,22000.0,48.8781,48.9035,48.8357,48.9035,22000.0
2011-12-05 13:30:00,57.76,57.82,57.66,57.66,38400.0,48.895,48.9458,48.8103,48.8103,38400.0
2011-12-05 13:40:00,57.67,57.68,57.39,57.4,47400.0,48.8188,48.8273,48.5818,48.5902,47400.0
2011-12-05 13:50:00,57.37,57.48,57.34,57.42,41200.0,48.5648,48.658,48.5395,48.6072,41200.0
2011-12-05 14:00:00,57.42,57.46,57.27,57.35,60000.0,48.6072,48.641,48.4802,48.5479,60000.0
2011-12-05 14:10:00,57.36,57.44,57.3,57.36,60400.0,48.5564,48.6241,48.5056,48.5564,60400.0
2011-12-05 14:20:00,57.35,57.35,57.26,57.34,26200.0,48.5479,48.5479,48.4717,48.5395,26200.0
2011-12-05 14:30:00,57.35,57.38,57.31,57.35,40800.0,48.5479,48.5733,48.5141,48.5479,40800.0
2011-12-05 14:40:00,57.35,57.37,57.29,57.36,69600.0,48.5479,48.5648,48.4971,48.5564,69600.0
2011-12-05 14:50:00,57.35,57.37,57.27,57.32,65800.0,48.5479,48.5648,48.4802,48.5225,65800.0
2011-12-05 15:00:00,57.32,57.36,56.92,57.02,170000.0,48.5225,48.5564,48.1839,48.2686,170000.0
2011-12-05 15:10:00,57.01,57.11,56.86,57.04,75000.0,48.2601,48.3448,48.1331,48.2855,75000.0
2011-12-05 15:20:00,57.02,57.09,56.87,56.94,163200.0,48.2686,48.3278,48.1416,48.2008,163200.0
2011-12-05 15:30:00,56.94,57.06,56.88,56.98,174600.0,48.2008,48.3024,48.1501,48.2347,174600.0
2011-12-05 15:40:00,56.98,57.29,56.92,57.24,275400.0,48.2347,48.4971,48.1839,48.4548,275400.0
2011-12-05 15:50:00,57.23,57.37,57.18,57.33,293200.0,48.4463,48.5648,48.404,48.531,293200.0
2011-12-06 09:30:00,57.51,57.51,56.8,56.84,99200.0,48.6834,48.6834,48.0823,48.1162,99200.0
2011-12-06 09:40:00,56.85,56.99,56.57,56.77,56000.0,48.1247,48.2432,47.8876,48.0569,56000.0
2011-12-06 09:50:00,56.76,56.85,56.65,56.77,31800.0,48.0485,48.1247,47.9554,48.0569,31800.0
2011-12-06 10:00:00,56.79,56.99,56.79,56.91,61600.0,48.0739,48.2432,48.0739,48.1754,61600.0
2011-12-06 10:10:00,56.92,56.96,56.84,56.95,40200.0,48.1839,48.2178,48.1162,48.2093,40200.0
2011-12-06 10:20:00,56.96,56.98,56.9,56.93,53600.0,48.2178,48.2347,48.167,48.1924,53600.0
2011-12-06 10:30:00,56.96,57.02,56.85,56.92,62800.0,48.2178,48.2686,48.1247,48.1839,62800.0
2011-12-06 10:40:00,56.92,56.95,56.85,56.91,33400.0,48.1839,48.2093,48.1247,48.1754,33400.0
2011-12-06 10:50:00,56.87,56.96,56.75,56.85,79800.0,48.1416,48.2178,48.04,48.1247,79800.0
2011-12-06 11:00:00,56.85,56.85,56.66,56.68,174200.0,48.1247,48.1247,47.9638,47.9807,174200.0
2011-12-06 11:10:00,56.66,56.8,56.62,56.75,28400.0,47.9638,48.0823,47.93,48.04,28400.0
2011-12-06 11:20:00,56.74,56.8,56.68,56.7,34600.0,48.0315,48.0823,47.9807,47.9977,34600.0
2011-12-06 11:30:00,56.7,56.74,56.64,56.65,26600.0,47.9977,48.0315,47.9469,47.9554,26600.0
2011-12-06 11:40:00,56.64,56.65,56.5,56.54,31400.0,47.9469,47.9554,47.8284,47.8622,31400.0
2011-12-06 11:50:00,56.54,56.57,56.48,56.51,43400.0,47.8622,47.8876,47.8114,47.8368,43400.0
2011-12-06 12:00:00,56.51,56.52,56.45,56.47,38600.0,47.8368,47.8453,47.786,47.803,38600.0
2011-12-06 12:10:00,56.49,56.55,56.44,56.49,61200.0,47.8199,47.8707,47.7776,47.8199,61200.0
2011-12-06 12:20:00,56.49,56.51,56.46,56.51,32200.0,47.8199,47.8368,47.7945,47.8368,32200.0
2011-12-06 12:30:00,56.5,56.52,56.48,56.5,39800.0,47.8284,47.8453,47.8114,47.8284,39800.0
2011-12-06 12:40:00,56.5,56.52,56.37,56.38,54600.0,47.8284,47.8453,47.7183,47.7268,54600.0
2011-12-06 12:50:00,56.38,56.43,56.32,56.35,48200.0,47.7268,47.7691,47.676,47.7014,48200.0
2011-12-06 13:00:00,56.35,56.42,56.35,56.41,44000.0,47.7014,47.7607,47.7014,47.7522,44000.0
2011-12-06 13:10:00,56.42,56.47,56.37,56.47,33200.0,47.7607,47.803,47.7183,47.803,33200.0
2011-12-06 13:20:00,56.48,56.5,56.44,56.45,36200.0,47.8114,47.8284,47.7776,47.786,36200.0
2011-12-06 13:30:00,56.45,56.46,56.33,56.39,39200.0,47.786,47.7945,47.6845,47.7353,39200.0
2011-12-06 13:40:00,56.39,56.39,56.34,56.34,40200.0,47.7353,47.7353,47.6929,47.6929,40200.0
2011-12-06 13:50:00,56.33,56.38,56.32,56.36,34200.0,47.6845,47.7268,47.676,47.7099,34200.0
2011-12-06 14:00:00,56.37,56.38,56.32,56.38,38600.0,47.7183,47.7268,47.676,47.7268,38600.0
2011-12-06 14:10:00,56.38,56.44,56.34,56.38,42200.0,47.7268,47.7776,47.6929,47.7268,42200.0
2011-12-06 14:20:00,56.37,56.43,56.3,56.37,74800.0,47.7183,47.7691,47.6591,47.7183,74800.0
2011-12-06 14:30:00,56.38,56.5,56.37,56.47,233200.0,47.7268,47.8284,47.7183,47.803,233200.0
2011-12-06 14:40:00,56.49,56.63,56.49,56.57,64200.0,47.8199,47.9384,47.8199,47.8876,64200.0
2011-12-06 14:50:00,56.57,56.62,56.52,56.52,45400.0,47.8876,47.93,47.8453,47.8453,45400.0
2011-12-06 15:00:00,56.53,56.63,56.53,56.57,51600.0,47.8538,47.9384,47.8538,47.8876,51600.0
2011-12-06 15:10:00,56.57,56.61,56.52,56.54,46200.0,47.8876,47.9215,47.8453,47.8622,46200.0
2011-12-06 15:20:00,56.53,56.59,56.3,56.32,94000.0,47.8538,47.9046,47.6591,47.676,94000.0
2011-12-06 15:30:00,56.33,56.38,56.29,56.3,119200.0,47.6845,47.7268,47.6506,47.6591,119200.0
2011-12-06 15:40:00,56.3,56.32,56.23,56.27,132600.0,47.6591,47.676,47.5998,47.6337,132600.0
2011-12-06 15:50:00,56.26,56.28,56.07,56.12,287800.0,47.6252,47.6421,47.4644,47.5067,287800.0
2011-12-07 09:30:00,55.93,56.59,55.93,56.12,82600.0,47.3459,47.9046,47.3459,47.5067,82600.0
2011-12-07 09:40:00,56.12,56.31,55.99,56.04,48200.0,47.5067,47.6675,47.3966,47.439,48200.0
2011-12-07 09:50:00,56.07,56.1,55.86,55.86,42200.0,47.4644,47.4898,47.2866,47.2866,42200.0
2011-12-07 10:00:00,55.88,55.89,55.68,55.77,38400.0,47.3035,47.312,47.1342,47.2104,38400.0
2011-12-07 10:10:00,55.79,55.97,55.79,55.95,22800.0,47.2273,47.3797,47.2273,47.3628,22800.0
2011-12-07 10:20:00,55.95,55.97,55.72,55.86,31600.0,47.3628,47.3797,47.1681,47.2866,31600.0
2011-12-07 10:30:00,55.88,55.94,55.79,55.83,25800.0,47.3035,47.3543,47.2273,47.2612,25800.0
2011-12-07 10:40:00,55.85,55.95,55.84,55.88,26000.0,47.2781,47.3628,47.2697,47.3035,26000.0
2011-12-07 10:50:00,55.87,55.94,55.83,55.9,26800.0,47.2951,47.3543,47.2612,47.3205,26800.0
2011-12-07 11:00:00,55.91,55.92,55.85,55.88,26600.0,47.3289,47.3374,47.2781,47.3035,26600.0
2011-12-07 11:10:00,55.88,55.96,55.87,55.95,17600.0,47.3035,47.3713,47.2951,47.3628,17600.0
2011-12-07 11:20:00,55.95,56.06,55.92,56.01,41400.0,47.3628,47.4559,47.3374,47.4136,41400.0
2011-12-07 11:30:00,56.02,56.08,55.95,55.99,46400.0,47.422,47.4728,47.3628,47.3966,46400.0
2011-12-07 11:40:00,56.02,56.02,55.94,56.0,34800.0,47.422,47.422,47.3543,47.4051,34800.0
2011-12-07 11:50:00,56.02,56.03,55.92,56.02,36600.0,47.422,47.4305,47.3374,47.422,36600.0
2011-12-07 12:00:00,56.01,56.04,55.94,56.01,74000.0,47.4136,47.439,47.3543,47.4136,74000.0
2011-12-07 12:10:00,56.01,56.02,55.95,55.99,45200.0,47.4136,47.422,47.3628,47.3966,45200.0
2011-12-07 12:20:00,56.01,56.05,55.98,56.02,65200.0,47.4136,47.4474,47.3882,47.422,65200.0
2011-12-07 12:30:00,56.01,56.02,55.95,56.0,61400.0,47.4136,47.422,47.3628,47.4051,61400.0
2011-12-07 12:40:00,56.0,56.02,55.97,55.98,61600.0,47.4051,47.422,47.3797,47.3882,61600.0
2011-12-07 12:50:00,55.98,55.99,55.92,55.97,56200.0,47.3882,47.3966,47.3374,47.3797,56200.0
2011-12-07 13:00:00,55.97,56.19,55.97,56.14,54200.0,47.3797,47.566,47.3797,47.5236,54200.0
2011-12-07 13:10:00,56.12,56.24,56.06,56.24,11000.0,47.5067,47.6083,47.4559,47.6083,11000.0
2011-12-07 13:20:00,56.23,56.37,56.23,56.31,14800.0,47.5998,47.7183,47.5998,47.6675,14800.0
2011-12-07 13:30:00,56.33,56.44,56.26,56.44,17600.0,47.6845,47.7776,47.6252,47.7776,17600.0
2011-12-07 13:40:00,56.42,56.49,56.42,56.45,55800.0,47.7607,47.8199,47.7607,47.786,55800.0
2011-12-07 13:50:00,56.44,56.47,56.41,56.44,66200.0,47.7776,47.803,47.7522,47.7776,66200.0
2011-12-07 14:00:00,56.46,56.49,56.4,56.43,49000.0,47.7945,47.8199,47.7437,47.7691,49000.0
2011-12-07 14:10:00,56.42,56.46,56.38,56.42,35800.0,47.7607,47.7945,47.7268,47.7607,35800.0
2011-12-07 14:20:00,56.42,56.51,56.39,56.49,65600.0,47.7607,47.8368,47.7353,47.8199,65600.0
2011-12-07 14:30:00,56.49,56.65,56.49,56.58,57200.0,47.8199,47.9554,47.8199,47.8961,57200.0
2011-12-07 14:40:00,56.58,56.69,56.38,56.46,35400.0,47.8961,47.9892,47.7268,47.7945,35400.0
2011-12-07 14:50:00,56.49,56.55,56.4,56.5,20600.0,47.8199,47.8707,47.7437,47.8284,20600.0
2011-12-07 15:00:00,56.5,56.59,56.49,56.54,27400.0,47.8284,47.9046,47.8199,47.8622,27400.0
2011-12-07 15:10:00,56.53,56.77,56.49,56.67,42200.0,47.8538,48.0569,47.8199,47.9723,42200.0
2011-12-07 15:20:00,56.66,56.79,56.65,56.77,50400.0,47.9638,48.0739,47.9554,48.0569,50400.0
2011-12-07 15:30:00,56.78,56.98,56.71,56.98,64200.0,48.0654,48.2347,48.0061,48.2347,64200.0
2011-12-07 15:40:00,56.98,57.15,56.96,57.04,106200.0,48.2347,48.3786,48.2178,48.2855,106200.0
2011-12-07 15:50:00,57.04,57.09,56.85,56.88,240000.0,48.2855,48.3278,48.1247,48.1501,240000.0
2011-12-08 09:30:00,56.44,56.48,55.97,56.27,40800.0,47.7776,47.8114,47.3797,47.6337,40800.0
2011-12-08 09:40:00,56.27,56.33,56.04,56.24,31200.0,47.6337,47.6845,47.439,47.6083,31200.0
2011-12-08 09:50:00,56.24,56.36,56.05,56.07,26200.0,47.6083,47.7099,47.4474,47.4644,26200.0
2011-12-08 10:00:00,56.08,56.24,56.0,56.12,28000.0,47.4728,47.6083,47.4051,47.5067,28000.0
2011-12-08 10:10:00,56.16,56.25,56.02,56.02,26400.0,47.5406,47.6167,47.422,47.422,26400.0
2011-12-08 10:20:00,56.02,56.18,55.99,56.12,14400.0,47.422,47.5575,47.3966,47.5067,14400.0
2011-12-08 10:30:00,56.1,56.33,56.1,56.27,24400.0,47.4898,47.6845,47.4898,47.6337,24400.0
2011-12-08 10:40:00,56.26,56.46,56.19,56.41,19400.0,47.6252,47.7945,47.566,47.7522,19400.0
2011-12-08 10:50:00,56.4,56.48,56.27,56.27,26200.0,47.7437,47.8114,47.6337,47.6337,26200.0
2011-12-08 11:00:00,56.27,56.27,56.08,56.1,18200.0,47.6337,47.6337,47.4728,47.4898,18200.0
2011-12-08 11:10:00,56.04,56.12,56.01,56.06,11800.0,47.439,47.5067,47.4136,47.4559,11800.0
2011-12-08 11:20:00,56.07,56.14,56.01,56.04,12600.0,47.4644,47.5236,47.4136,47.439,12600.0
2011-12-08 11:30:00,56.02,56.13,55.95,55.95,15200.0,47.422,47.5152,47.3628,47.3628,15200.0
2011-12-08 11:40:00,55.97,56.14,55.9,56.13,15800.0,47.3797,47.5236,47.3205,47.5152,15800.0
2011-12-08 11:50:00,56.1,56.19,56.02,56.19,14000.0,47.4898,47.566,47.422,47.566,14000.0
2011-12-08 12:00:00,56.19,56.21,56.07,56.21,12600.0,47.566,47.5829,47.4644,47.5829,12600.0
2011-12-08 12:10:00,56.25,56.25,56.13,56.19,22800.0,47.6167,47.6167,47.5152,47.566,22800.0
2011-12-08 12:20:00,56.21,56.23,56.05,56.13,12400.0,47.5829,47.5998,47.4474,47.5152,12400.0
2011-12-08 12:30:00,56.13,56.13,56.0,56.0,13200.0,47.5152,47.5152,47.4051,47.4051,13200.0
2011-12-08 12:40:00,56.01,56.08,55.98,56.08,7000.0,47.4136,47.4728,47.3882,47.4728,7000.0
2011-12-08 12:50:00,56.08,56.12,56.07,56.1,8400.0,47.4728,47.5067,47.4644,47.4898,8400.0
2011-12-08 13:00:00,56.09,56.09,55.84,55.84,16800.0,47.4813,47.4813,47.2697,47.2697,16800.0
2011-12-08 13:10:00,55.83,55.85,55.71,55.85,16000.0,47.2612,47.2781,47.1596,47.2781,16000.0
2011-12-08 13:20:00,55.88,55.95,55.79,55.95,15400.0,47.3035,47.3628,47.2273,47.3628,15400.0
2011-12-08 13:30:00,55.93,55.95,55.83,55.91,30800.0,47.3459,47.3628,47.2612,47.3289,30800.0
2011-12-08 13:40:00,55.92,56.02,55.91,55.94,18800.0,47.3374,47.422,47.3289,47.3543,18800.0
2011-12-08 13:50:00,55.93,55.97,55.87,55.9,13200.0,47.3459,47.3797,47.2951,47.3205,13200.0
2011-12-08 14:00:00,55.91,55.92,55.77,55.86,18400.0,47.3289,47.3374,47.2104,47.2866,18400.0
2011-12-08 14:10:00,55.88,56.06,55.87,56.06,21200.0,47.3035,47.4559,47.2951,47.4559,21200.0
2011-12-08 14:20:00,56.05,56.07,55.93,55.97,21000.0,47.4474,47.4644,47.3459,47.3797,21000.0
2011-12-08 14:30:00,55.96,56.09,55.91,55.97,67600.0,47.3713,47.4813,47.3289,47.3797,67600.0
2011-12-08 14:40:00,55.98,56.02,55.88,56.01,72400.0,47.3882,47.422,47.3035,47.4136,72400.0
2011-12-08 14:50:00,56.01,56.01,55.84,55.9,25400.0,47.4136,47.4136,47.2697,47.3205,25400.0
2011-12-08 15:00:00,55.91,55.97,55.9,55.94,44400.0,47.3289,47.3797,47.3205,47.3543,44400.0
2011-12-08 15:10:00,55.92,56.22,55.92,56.22,44000.0,47.3374,47.5913,47.3374,47.5913,44000.0
2011-12-08 15:20:00,56.23,56.23,55.98,56.12,48800.0,47.5998,47.5998,47.3882,47.5067,48800.0
2011-12-08 15:30:00,56.12,56.27,56.02,56.02,113400.0,47.5067,47.6337,47.422,47.422,113400.0
2011-12-08 15:40:00,56.02,56.04,55.73,55.81,94200.0,47.422,47.439,47.1766,47.2443,94200.0
2011-12-08 15:50:00,55.82,55.83,55.49,55.69,194600.0,47.2527,47.2612,46.9734,47.1427,194600.0
2011-12-09 09:30:00,56.02,56.02,55.35,55.64,69000.0,47.422,47.422,46.8549,47.1004,69000.0
2011-12-09 09:40:00,55.65,55.65,55.22,55.35,84400.0,47.1088,47.1088,46.7448,46.8549,84400.0
2011-12-09 09:50:00,55.3,55.44,55.3,55.35,74000.0,46.8125,46.9311,46.8125,46.8549,74000.0
2011-12-09 10:00:00,55.33,55.35,55.08,55.11,60200.0,46.8379,46.8549,46.6263,46.6517,60200.0
2011-12-09 10:10:00,55.12,55.23,55.04,55.08,50600.0,46.6602,46.7533,46.5925,46.6263,50600.0
2011-12-09 10:20:00,55.08,55.09,54.86,54.91,43000.0,46.6263,46.6348,46.4401,46.4824,43000.0
2011-12-09 10:30:00,54.92,54.94,54.79,54.8,45400.0,46.4909,46.5078,46.3808,46.3893,45400.0
2011-12-09 10:40:00,54.79,54.88,54.76,54.88,42400.0,46.3808,46.457,46.3554,46.457,42400.0
2011-12-09 10:50:00,54.89,54.9,54.77,54.84,76000.0,46.4655,46.4739,46.3639,46.4232,76000.0
2011-12-09 11:00:00,54.82,54.9,54.79,54.85,157600.0,46.4062,46.4739,46.3808,46.4316,157600.0
2011-12-09 11:10:00,54.85,54.9,54.63,54.66,184200.0,46.4316,46.4739,46.2454,46.2708,184200.0
2011-12-09 11:20:00,54.66,54.69,54.17,54.23,180400.0,46.2708,46.2962,45.856,45.9068,180400.0
2011-12-09 11:30:00,54.23,54.54,54.23,54.52,139600.0,45.9068,46.1692,45.9068,46.1523,139600.0
2011-12-09 11:40:00,54.52,54.54,54.19,54.23,95000.0,46.1523,46.1692,45.8729,45.9068,95000.0
2011-12-09 11:50:00,54.23,54.23,54.06,54.1,72000.0,45.9068,45.9068,45.7629,45.7967,72000.0
2011-12-09 12:00:00,54.12,54.24,54.07,54.2,74200.0,45.8137,45.9152,45.7713,45.8814,74200.0
2011-12-09 12:10:00,54.21,54.37,54.21,54.37,39400.0,45.8898,46.0253,45.8898,46.0253,39400.0
2011-12-09 12:20:00,54.37,54.39,54.2,54.25,35800.0,46.0253,46.0422,45.8814,45.9237,35800.0
2011-12-09 12:30:00,54.25,54.36,54.22,54.29,32600.0,45.9237,46.0168,45.8983,45.9576,32600.0
2011-12-09 12:40:00,54.29,54.48,54.24,54.45,49000.0,45.9576,46.1184,45.9152,46.093,49000.0
2011-12-09 12:50:00,54.47,54.72,54.46,54.72,59600.0,46.1099,46.3216,46.1015,46.3216,59600.0
2011-12-09 13:00:00,54.7,54.74,54.63,54.68,56000.0,46.3046,46.3385,46.2454,46.2877,56000.0
2011-12-09 13:10:00,54.69,54.81,54.65,54.77,56400.0,46.2962,46.3978,46.2623,46.3639,56400.0
2011-12-09 13:20:00,54.77,54.94,54.74,54.85,69200.0,46.3639,46.5078,46.3385,46.4316,69200.0
2011-12-09 13:30:00,54.85,54.87,54.73,54.85,48200.0,46.4316,46.4485,46.33,46.4316,48200.0
2011-12-09 13:40:00,54.86,54.88,54.77,54.77,39800.0,46.4401,46.457,46.3639,46.3639,39800.0
2011-12-09 13:50:00,54.74,54.74,54.62,54.66,70200.0,46.3385,46.3385,46.2369,46.2708,70200.0
2011-12-09 14:00:00,54.67,54.8,54.66,54.69,42000.0,46.2792,46.3893,46.2708,46.2962,42000.0
2011-12-09 14:10:00,54.69,54.72,54.63,54.72,52800.0,46.2962,46.3216,46.2454,46.3216,52800.0
2011-12-09 14:20:00,54.73,54.85,54.65,54.79,61800.0,46.33,46.4316,46.2623,46.3808,61800.0
2011-12-09 14:30:00,54.8,54.8,54.65,54.67,83000.0,46.3893,46.3893,46.2623,46.2792,83000.0
2011-12-09 14:40:00,54.66,54.82,54.63,54.82,50000.0,46.2708,46.4062,46.2454,46.4062,50000.0
2011-12-09 14:50:00,54.82,54.9,54.74,54.79,75200.0,46.4062,46.4739,46.3385,46.3808,75200.0
2011-12-09 15:00:00,54.79,54.82,54.69,54.81,94400.0,46.3808,46.4062,46.2962,46.3978,94400.0
2011-12-09 15:10:00,54.81,54.82,54.66,54.71,92400.0,46.3978,46.4062,46.2708,46.3131,92400.0
2011-12-09 15:20:00,54.71,54.77,54.71,54.76,91000.0,46.3131,46.3639,46.3131,46.3554,91000.0
2011-12-09 15:30:00,54.76,54.76,54.63,54.66,125200.0,46.3554,46.3554,46.2454,46.2708,125200.0
2011-12-09 15:40:00,54.65,54.81,54.62,54.68,159200.0,46.2623,46.3978,46.2369,46.2877,159200.0
2011-12-09 15:50:00,54.68,54.77,54.62,54.63,274800.0,46.2877,46.3639,46.2369,46.2454,274800.0
2011-12-12 09:30:00,54.16,54.5,54.14,54.21,115000.0,45.8475,46.1353,45.8306,45.8898,115000.0
2011-12-12 09:40:00,54.24,54.6,54.1,54.55,79200.0,45.9152,46.22,45.7967,46.1777,79200.0
2011-12-12 09:50:00,54.56,54.76,54.13,54.22,62400.0,46.1861,46.3554,45.8221,45.8983,62400.0
2011-12-12 10:00:00,54.24,54.3,53.97,54.02,62400.0,45.9152,45.966,45.6867,45.729,62400.0
2011-12-12 10:10:00,54.04,54.16,53.99,54.02,48400.0,45.7459,45.8475,45.7036,45.729,48400.0
2011-12-12 10:20:00,54.02,54.02,53.76,53.98,54600.0,45.729,45.729,45.5089,45.6951,54600.0
2011-12-12 10:30:00,53.99,54.1,53.88,54.1,54800.0,45.7036,45.7967,45.6105,45.7967,54800.0
2011-12-12 10:40:00,54.1,54.18,54.0,54.06,36800.0,45.7967,45.8644,45.7121,45.7629,36800.0
2011-12-12 10:50:00,54.06,54.08,53.87,53.9,43800.0,45.7629,45.7798,45.602,45.6274,43800.0
2011-12-12 11:00:00,53.9,54.09,53.9,54.04,31800.0,45.6274,45.7883,45.6274,45.7459,31800.0
2011-12-12 11:10:00,54.04,54.05,53.94,53.97,25800.0,45.7459,45.7544,45.6613,45.6867,25800.0
2011-12-12 11:20:00,53.96,54.06,53.93,53.99,21000.0,45.6782,45.7629,45.6528,45.7036,21000.0
2011-12-12 11:30:00,53.98,54.05,53.92,54.04,30800.0,45.6951,45.7544,45.6444,45.7459,30800.0
2011-12-12 11:40:00,54.04,54.06,53.84,53.84,33000.0,45.7459,45.7629,45.5766,45.5766,33000.0
2011-12-12 11:50:00,53.86,53.87,53.62,53.69,35400.0,45.5936,45.602,45.3904,45.4497,35400.0
2011-12-12 12:00:00,53.69,53.81,53.63,53.81,15400.0,45.4497,45.5512,45.3989,45.5512,15400.0
2011-12-12 12:10:00,53.81,53.99,53.79,53.97,32800.0,45.5512,45.7036,45.5343,45.6867,32800.0
2011-12-12 12:20:00,53.97,54.02,53.96,53.98,43200.0,45.6867,45.729,45.6782,45.6951,43200.0
2011-12-12 12:30:00,53.99,53.99,53.93,53.96,15800.0,45.7036,45.7036,45.6528,45.6782,15800.0
2011-12-12 12:40:00,53.97,54.07,53.94,54.04,31200.0,45.6867,45.7713,45.6613,45.7459,31200.0
2011-12-12 12:50:00,54.05,54.07,53.97,54.01,26200.0,45.7544,45.7713,45.6867,45.7205,26200.0
2011-12-12 13:00:00,54.0,54.02,53.95,53.96,39400.0,45.7121,45.729,45.6697,45.6782,39400.0
2011-12-12 13:10:00,53.94,54.02,53.9,53.99,21400.0,45.6613,45.729,45.6274,45.7036,21400.0
2011-12-12 13:20:00,54.0,54.08,53.98,53.98,37200.0,45.7121,45.7798,45.6951,45.6951,37200.0
2011-12-12 13:30:00,53.98,54.02,53.98,54.02,39800.0,45.6951,45.729,45.6951,45.729,39800.0
2011-12-12 13:40:00,54.02,54.07,53.99,54.07,52800.0,45.729,45.7713,45.7036,45.7713,52800.0
2011-12-12 13:50:00,54.08,54.1,54.0,54.06,30000.0,45.7798,45.7967,45.7121,45.7629,30000.0
2011-12-12 14:00:00,54.06,54.1,53.98,54.02,46200.0,45.7629,45.7967,45.6951,45.729,46200.0
2011-12-12 14:10:00,54.03,54.1,53.99,54.1,35800.0,45.7375,45.7967,45.7036,45.7967,35800.0
2011-12-12 14:20:00,54.1,54.1,53.97,54.02,31400.0,45.7967,45.7967,45.6867,45.729,31400.0
2011-12-12 14:30:00,54.0,54.07,53.96,54.0,53600.0,45.7121,45.7713,45.6782,45.7121,53600.0
2011-12-12 14:40:00,53.99,54.08,53.97,54.02,26600.0,45.7036,45.7798,45.6867,45.729,26600.0
2011-12-12 14:50:00,54.03,54.13,54.0,54.12,27200.0,45.7375,45.8221,45.7121,45.8137,27200.0
2011-12-12 15:00:00,54.12,54.13,54.08,54.12,62800.0,45.8137,45.8221,45.7798,45.8137,62800.0
2011-12-12 15:10:00,54.13,54.13,54.04,54.04,58800.0,45.8221,45.8221,45.7459,45.7459,58800.0
2011-12-12 15:20:00,54.05,54.17,53.99,54.1,93600.0,45.7544,45.856,45.7036,45.7967,93600.0
2011-12-12 15:30:00,54.08,54.27,54.02,54.24,120200.0,45.7798,45.9406,45.729,45.9152,120200.0
2011-12-12 15:40:00,54.26,54.36,54.16,54.23,168600.0,45.9322,46.0168,45.8475,45.9068,168600.0
2011-12-12 15:50:00,54.23,54.38,54.19,54.29,362400.0,45.9068,46.0338,45.8729,45.9576,362400.0
2011-12-13 09:30:00,54.73,55.32,54.73,55.13,71600.0,46.33,46.8295,46.33,46.6686,71600.0
2011-12-13 09:40:00,55.09,55.3,55.09,55.16,44800.0,46.6348,46.8125,46.6348,46.694,44800.0
2011-12-13 09:50:00,55.15,55.45,55.04,55.24,73400.0,46.6856,46.9395,46.5925,46.7618,73400.0
2011-12-13 10:00:00,55.24,55.4,55.06,55.13,53600.0,46.7618,46.8972,46.6094,46.6686,53600.0
2011-12-13 10:10:00,55.14,55.2,55.04,55.16,32800.0,46.6771,46.7279,46.5925,46.694,32800.0
2011-12-13 10:20:00,55.17,55.19,54.93,54.94,35200.0,46.7025,46.7194,46.4993,46.5078,35200.0
2011-12-13 10:30:00,54.92,55.04,54.9,54.99,41400.0,46.4909,46.5925,46.4739,46.5501,41400.0
2011-12-13 10:40:00,54.98,54.99,54.72,54.75,27000.0,46.5417,46.5501,46.3216,46.347,27000.0
2011-12-13 10:50:00,54.74,54.82,54.73,54.73,26200.0,46.3385,46.4062,46.33,46.33,26200.0
2011-12-13 11:00:00,54.74,54.77,54.54,54.56,30400.0,46.3385,46.3639,46.1692,46.1861,30400.0
2011-12-13 11:10:00,54.56,54.7,54.56,54.67,44400.0,46.1861,46.3046,46.1861,46.2792,44400.0
2011-12-13 11:20:00,54.67,54.74,54.66,54.71,30800.0,46.2792,46.3385,46.2708,46.3131,30800.0
2011-12-13 11:30:00,54.72,54.74,54.64,54.66,34600.0,46.3216,46.3385,46.2538,46.2708,34600.0
2011-12-13 11:40:00,54.68,54.72,54.63,54.72,25200.0,46.2877,46.3216,46.2454,46.3216,25200.0
2011-12-13 11:50:00,54.72,54.76,54.68,54.76,24800.0,46.3216,46.3554,46.2877,46.3554,24800.0
2011-12-13 12:00:00,54.79,54.83,54.76,54.79,18400.0,46.3808,46.4147,46.3554,46.3808,18400.0
2011-12-13 12:10:00,54.79,54.82,54.68,54.76,19600.0,46.3808,46.4062,46.2877,46.3554,19600.0
2011-12-13 12:20:00,54.77,54.79,54.64,54.66,24000.0,46.3639,46.3808,46.2538,46.2708,24000.0
2011-12-13 12:30:00,54.67,54.68,54.52,54.55,21400.0,46.2792,46.2877,46.1523,46.1777,21400.0
2011-12-13 12:40:00,54.55,54.67,54.55,54.67,19400.0,46.1777,46.2792,46.1777,46.2792,19400.0
2011-12-13 12:50:00,54.67,54.8,54.66,54.79,21800.0,46.2792,46.3893,46.2708,46.3808,21800.0
2011-12-13 13:00:00,54.78,54.8,54.67,54.69,20600.0,46.3724,46.3893,46.2792,46.2962,20600.0
2011-12-13 13:10:00,54.71,54.81,54.71,54.81,11800.0,46.3131,46.3978,46.3131,46.3978,11800.0
2011-12-13 13:20:00,54.79,54.84,54.74,54.81,16200.0,46.3808,46.4232,46.3385,46.3978,16200.0
2011-12-13 13:30:00,54.79,54.82,54.65,54.66,15200.0,46.3808,46.4062,46.2623,46.2708,15200.0
2011-12-13 13:40:00,54.67,54.76,54.63,54.65,14200.0,46.2792,46.3554,46.2454,46.2623,14200.0
2011-12-13 13:50:00,54.67,54.72,54.63,54.67,19400.0,46.2792,46.3216,46.2454,46.2792,19400.0
2011-12-13 14:00:00,54.69,54.91,54.69,54.89,23000.0,46.2962,46.4824,46.2962,46.4655,23000.0
2011-12-13 14:10:00,54.87,54.87,54.44,54.44,39800.0,46.4485,46.4485,46.0845,46.0845,39800.0
2011-12-13 14:20:00,54.42,54.6,54.37,54.57,35600.0,46.0676,46.22,46.0253,46.1946,35600.0
2011-12-13 14:30:00,54.57,54.57,54.27,54.27,43800.0,46.1946,46.1946,45.9406,45.9406,43800.0
2011-12-13 14:40:00,54.27,54.44,54.21,54.29,70400.0,45.9406,46.0845,45.8898,45.9576,70400.0
2011-12-13 14:50:00,54.3,54.41,54.27,54.3,25600.0,45.966,46.0591,45.9406,45.966,25600.0
2011-12-13 15:00:00,54.29,54.42,54.24,54.24,37000.0,45.9576,46.0676,45.9152,45.9152,37000.0
2011-12-13 15:10:00,54.24,54.27,54.06,54.12,78000.0,45.9152,45.9406,45.7629,45.8137,78000.0
2011-12-13 15:20:00,54.12,54.13,53.84,53.88,69200.0,45.8137,45.8221,45.5766,45.6105,69200.0
2011-12-13 15:30:00,53.89,53.92,53.6,53.68,71000.0,45.619,45.6444,45.3735,45.4412,71000.0
2011-12-13 15:40:00,53.67,53.99,53.65,53.93,104200.0,45.4327,45.7036,45.4158,45.6528,104200.0
2011-12-13 15:50:00,53.91,53.91,53.6,53.79,227800.0,45.6359,45.6359,45.3735,45.5343,227800.0
2011-12-14 09:30:00,53.62,53.82,53.03,53.09,79200.0,45.3904,45.5597,44.8909,44.9417,79200.0
2011-12-14 09:40:00,53.1,53.39,52.99,53.01,29000.0,44.9502,45.1957,44.8571,44.874,29000.0
2011-12-14 09:50:00,52.99,53.4,52.99,53.29,42200.0,44.8571,45.2042,44.8571,45.111,42200.0
2011-12-14 10:00:00,53.19,53.23,52.93,52.93,23200.0,45.0264,45.0603,44.8063,44.8063,23200.0
2011-12-14 10:10:00,52.93,52.93,52.77,52.81,34400.0,44.8063,44.8063,44.6709,44.7047,34400.0
2011-12-14 10:20:00,52.87,52.95,52.81,52.92,17000.0,44.7555,44.8232,44.7047,44.7978,17000.0
2011-12-14 10:30:00,52.93,53.04,52.9,53.01,21600.0,44.8063,44.8994,44.7809,44.874,21600.0
2011-12-14 10:40:00,53.01,53.01,52.72,52.89,49200.0,44.874,44.874,44.6285,44.7724,49200.0
2011-12-14 10:50:00,52.94,52.94,52.67,52.71,16200.0,44.8148,44.8148,44.5862,44.6201,16200.0
2011-12-14 11:00:00,52.62,52.81,52.61,52.63,17600.0,44.5439,44.7047,44.5354,44.5523,17600.0
2011-12-14 11:10:00,52.66,52.78,52.63,52.73,24000.0,44.5777,44.6793,44.5523,44.637,24000.0
2011-12-14 11:20:00,52.74,52.77,52.63,52.75,14000.0,44.6455,44.6709,44.5523,44.6539,14000.0
2011-12-14 11:30:00,52.73,52.74,52.59,52.66,23200.0,44.637,44.6455,44.5185,44.5777,23200.0
2011-12-14 11:40:00,52.66,52.77,52.63,52.75,64800.0,44.5777,44.6709,44.5523,44.6539,64800.0
2011-12-14 11:50:00,52.75,52.83,52.72,52.81,39200.0,44.6539,44.7216,44.6285,44.7047,39200.0
2011-12-14 12:00:00,52.75,52.79,52.65,52.69,25200.0,44.6539,44.6878,44.5693,44.6031,25200.0
2011-12-14 12:10:00,52.72,52.99,52.72,52.99,46600.0,44.6285,44.8571,44.6285,44.8571,46600.0
2011-12-14 12:20:00,52.99,52.99,52.82,52.85,41400.0,44.8571,44.8571,44.7132,44.7386,41400.0
2011-12-14 12:30:00,52.85,52.95,52.83,52.93,29600.0,44.7386,44.8232,44.7216,44.8063,29600.0
2011-12-14 12:40:00,52.93,53.05,52.93,53.02,27200.0,44.8063,44.9079,44.8063,44.8825,27200.0
2011-12-14 12:50:00,53.04,53.05,52.98,53.04,13400.0,44.8994,44.9079,44.8486,44.8994,13400.0
2011-12-14 13:00:00,53.04,53.05,52.96,52.99,19600.0,44.8994,44.9079,44.8317,44.8571,19600.0
2011-12-14 13:10:00,53.01,53.13,52.97,53.1,16800.0,44.874,44.9756,44.8402,44.9502,16800.0
2011-12-14 13:20:00,53.13,53.15,53.05,53.13,12600.0,44.9756,44.9925,44.9079,44.9756,12600.0
2011-12-14 13:30:00,53.1,53.15,53.06,53.1,20000.0,44.9502,44.9925,44.9163,44.9502,20000.0
2011-12-14 13:40:00,53.09,53.15,53.05,53.05,8800.0,44.9417,44.9925,44.9079,44.9079,8800.0
2011-12-14 13:50:00,53.02,53.06,53.0,53.02,27600.0,44.8825,44.9163,44.8656,44.8825,27600.0
2011-12-14 14:00:00,53.01,53.01,52.74,52.85,54000.0,44.874,44.874,44.6455,44.7386,54000.0
2011-12-14 14:10:00,52.84,52.97,52.8,52.94,28400.0,44.7301,44.8402,44.6962,44.8148,28400.0
2011-12-14 14:20:00,52.93,53.0,52.88,53.0,25000.0,44.8063,44.8656,44.764,44.8656,25000.0
2011-12-14 14:30:00,52.97,52.98,52.68,52.74,21800.0,44.8402,44.8486,44.5947,44.6455,21800.0
2011-12-14 14:40:00,52.74,52.91,52.74,52.91,12800.0,44.6455,44.7894,44.6455,44.7894,12800.0
2011-12-14 14:50:00,52.88,52.89,52.65,52.7,29600.0,44.764,44.7724,44.5693,44.6116,29600.0
2011-12-14 15:00:00,52.68,52.76,52.66,52.69,28600.0,44.5947,44.6624,44.5777,44.6031,28600.0
2011-12-14 15:10:00,52.7,52.95,52.7,52.8,46800.0,44.6116,44.8232,44.6116,44.6962,46800.0
2011-12-14 15:20:00,52.8,52.81,52.66,52.77,52200.0,44.6962,44.7047,44.5777,44.6709,52200.0
2011-12-14 15:30:00,52.77,52.85,52.67,52.74,67400.0,44.6709,44.7386,44.5862,44.6455,67400.0
2011-12-14 15:40:00,52.76,52.99,52.72,52.93,156000.0,44.6624,44.8571,44.6285,44.8063,156000.0
2011-12-14 15:50:00,52.91,52.93,52.74,52.79,159200.0,44.7894,44.8063,44.6455,44.6878,159200.0
2011-12-15 09:30:00,53.35,53.35,52.88,53.21,50600.0,45.1618,45.1618,44.764,45.0433,50600.0
2011-12-15 09:40:00,53.21,53.25,53.03,53.18,16000.0,45.0433,45.0772,44.8909,45.0179,16000.0
2011-12-15 09:50:00,53.15,53.35,53.13,53.29,16600.0,44.9925,45.1618,44.9756,45.111,16600.0
2011-12-15 10:00:00,53.32,53.43,53.18,53.21,35400.0,45.1364,45.2296,45.0179,45.0433,35400.0
2011-12-15 10:10:00,53.2,53.2,53.11,53.14,29400.0,45.0349,45.0349,44.9587,44.9841,29400.0
2011-12-15 10:20:00,53.14,53.26,53.1,53.15,34800.0,44.9841,45.0856,44.9502,44.9925,34800.0
2011-12-15 10:30:00,53.17,53.23,53.06,53.09,21200.0,45.0095,45.0603,44.9163,44.9417,21200.0
2011-12-15 10:40:00,53.08,53.08,52.95,53.03,27800.0,44.9333,44.9333,44.8232,44.8909,27800.0
2011-12-15 10:50:00,53.01,53.04,52.96,52.96,99000.0,44.874,44.8994,44.8317,44.8317,99000.0
2011-12-15 11:00:00,52.98,53.08,52.97,52.99,52000.0,44.8486,44.9333,44.8402,44.8571,52000.0
2011-12-15 11:10:00,52.98,53.07,52.97,53.06,60600.0,44.8486,44.9248,44.8402,44.9163,60600.0
2011-12-15 11:20:00,53.06,53.24,52.99,53.17,79000.0,44.9163,45.0687,44.8571,45.0095,79000.0
2011-12-15 11:30:00,53.15,53.19,53.08,53.1,60400.0,44.9925,45.0264,44.9333,44.9502,60400.0
2011-12-15 11:40:00,53.1,53.24,53.09,53.22,90000.0,44.9502,45.0687,44.9417,45.0518,90000.0
2011-12-15 11:50:00,53.22,53.22,53.13,53.21,13000.0,45.0518,45.0518,44.9756,45.0433,13000.0
2011-12-15 12:00:00,53.2,53.27,53.13,53.24,36200.0,45.0349,45.0941,44.9756,45.0687,36200.0
2011-12-15 12:10:00,53.24,53.31,53.21,53.29,31600.0,45.0687,45.128,45.0433,45.111,31600.0
2011-12-15 12:20:00,53.3,53.35,53.16,53.26,88400.0,45.1195,45.1618,45.001,45.0856,88400.0
2011-12-15 12:30:00,53.27,53.3,53.24,53.29,38600.0,45.0941,45.1195,45.0687,45.111,38600.0
2011-12-15 12:40:00,53.29,53.32,53.18,53.28,47600.0,45.111,45.1364,45.0179,45.1026,47600.0
2011-12-15 12:50:00,53.28,53.31,53.23,53.31,22200.0,45.1026,45.128,45.0603,45.128,22200.0
2011-12-15 13:00:00,53.31,53.31,53.23,53.26,30600.0,45.128,45.128,45.0603,45.0856,30600.0
2011-12-15 13:10:00,53.26,53.32,53.23,53.31,15200.0,45.0856,45.1364,45.0603,45.128,15200.0
2011-12-15 13:20:00,53.31,53.33,53.22,53.25,105000.0,45.128,45.1449,45.0518,45.0772,105000.0
2011-12-15 13:30:00,53.24,53.29,53.13,53.18,21600.0,45.0687,45.111,44.9756,45.0179,21600.0
2011-12-15 13:40:00,53.17,53.33,53.15,53.32,29800.0,45.0095,45.1449,44.9925,45.1364,29800.0
2011-12-15 13:50:00,53.31,53.37,53.27,53.33,21800.0,45.128,45.1788,45.0941,45.1449,21800.0
2011-12-15 14:00:00,53.33,53.37,53.24,53.26,12800.0,45.1449,45.1788,45.0687,45.0856,12800.0
2011-12-15 14:10:00,53.26,53.38,53.24,53.35,32000.0,45.0856,45.1872,45.0687,45.1618,32000.0
2011-12-15 14:20:00,53.37,53.37,53.2,53.2,12400.0,45.1788,45.1788,45.0349,45.0349,12400.0
2011-12-15 14:30:00,53.18,53.23,53.15,53.17,27800.0,45.0179,45.0603,44.9925,45.0095,27800.0
2011-12-15 14:40:00,53.17,53.22,53.15,53.15,44000.0,45.0095,45.0518,44.9925,44.9925,44000.0
2011-12-15 14:50:00,53.17,53.24,53.15,53.23,53600.0,45.0095,45.0687,44.9925,45.0603,53600.0
2011-12-15 15:00:00,53.23,53.33,53.19,53.31,99400.0,45.0603,45.1449,45.0264,45.128,99400.0
2011-12-15 15:10:00,53.31,53.38,53.24,53.34,122200.0,45.128,45.1872,45.0687,45.1534,122200.0
2011-12-15 15:20:00,53.34,53.39,53.24,53.35,49400.0,45.1534,45.1957,45.0687,45.1618,49400.0
2011-12-15 15:30:00,53.37,53.38,53.23,53.32,57000.0,45.1788,45.1872,45.0603,45.1364,57000.0
2011-12-15 15:40:00,53.32,53.33,53.1,53.19,63800.0,45.1364,45.1449,44.9502,45.0264,63800.0
2011-12-15 15:50:00,53.18,53.19,53.05,53.18,116200.0,45.0179,45.0264,44.9079,45.0179,116200.0
2011-12-16 09:30:00,53.58,53.85,53.35,53.77,269600.0,45.3565,45.5851,45.1618,45.5174,269600.0
2011-12-16 09:40:00,53.73,53.88,53.54,53.55,93200.0,45.4835,45.6105,45.3227,45.3311,93200.0
2011-12-16 09:50:00,53.59,53.74,53.51,53.74,23400.0,45.365,45.492,45.2973,45.492,23400.0
2011-12-16 10:00:00,53.73,53.96,53.7,53.9,111000.0,45.4835,45.6782,45.4581,45.6274,111000.0
2011-12-16 10:10:00,53.88,53.93,53.86,53.88,27200.0,45.6105,45.6528,45.5936,45.6105,27200.0
2011-12-16 10:20:00,53.88,53.9,53.71,53.77,129800.0,45.6105,45.6274,45.4666,45.5174,129800.0
2011-12-16 10:30:00,53.78,53.9,53.7,53.84,56800.0,45.5258,45.6274,45.4581,45.5766,56800.0
2011-12-16 10:40:00,53.87,54.14,53.83,54.07,164000.0,45.602,45.8306,45.5682,45.7713,164000.0
2011-12-16 10:50:00,54.07,54.14,54.02,54.06,57400.0,45.7713,45.8306,45.729,45.7629,57400.0
2011-12-16 11:00:00,54.04,54.12,53.96,54.09,101200.0,45.7459,45.8137,45.6782,45.7883,101200.0
2011-12-16 11:10:00,54.1,54.1,53.94,53.96,72000.0,45.7967,45.7967,45.6613,45.6782,72000.0
2011-12-16 11:20:00,53.95,54.17,53.95,54.12,26800.0,45.6697,45.856,45.6697,45.8137,26800.0
2011-12-16 11:30:00,54.12,54.15,53.83,53.83,20200.0,45.8137,45.8391,45.5682,45.5682,20200.0
2011-12-16 11:40:00,53.83,53.94,53.79,53.93,51000.0,45.5682,45.6613,45.5343,45.6528,51000.0
2011-12-16 11:50:00,53.92,53.99,53.74,53.82,44400.0,45.6444,45.7036,45.492,45.5597,44400.0
2011-12-16 12:00:00,53.81,53.81,53.46,53.54,47800.0,45.5512,45.5512,45.255,45.3227,47800.0
2011-12-16 12:10:00,53.56,53.6,53.49,53.57,15000.0,45.3396,45.3735,45.2803,45.3481,15000.0
2011-12-16 12:20:00,53.54,53.61,53.52,53.61,31000.0,45.3227,45.3819,45.3057,45.3819,31000.0
2011-12-16 12:30:00,53.61,53.8,53.47,53.67,114000.0,45.3819,45.5428,45.2634,45.4327,114000.0
2011-12-16 12:40:00,53.68,53.69,53.55,53.62,47800.0,45.4412,45.4497,45.3311,45.3904,47800.0
2011-12-16 12:50:00,53.63,53.68,53.56,53.67,32600.0,45.3989,45.4412,45.3396,45.4327,32600.0
2011-12-16 13:00:00,53.69,53.69,53.55,53.59,60400.0,45.4497,45.4497,45.3311,45.365,60400.0
2011-12-16 13:10:00,53.59,53.63,53.57,53.61,45800.0,45.365,45.3989,45.3481,45.3819,45800.0
2011-12-16 13:20:00,53.65,53.72,53.6,53.61,11200.0,45.4158,45.475,45.3735,45.3819,11200.0
2011-12-16 13:30:00,53.62,53.67,53.49,53.5,62400.0,45.3904,45.4327,45.2803,45.2888,62400.0
2011-12-16 13:40:00,53.51,53.63,53.5,53.62,34000.0,45.2973,45.3989,45.2888,45.3904,34000.0
2011-12-16 13:50:00,53.6,53.65,53.51,53.62,173000.0,45.3735,45.4158,45.2973,45.3904,173000.0
2011-12-16 14:00:00,53.6,53.64,53.58,53.6,37600.0,45.3735,45.4073,45.3565,45.3735,37600.0
2011-12-16 14:10:00,53.6,53.65,53.59,53.62,17200.0,45.3735,45.4158,45.365,45.3904,17200.0
2011-12-16 14:20:00,53.6,53.62,53.59,53.59,32400.0,45.3735,45.3904,45.365,45.365,32400.0
2011-12-16 14:30:00,53.6,53.68,53.59,53.68,36600.0,45.3735,45.4412,45.365,45.4412,36600.0
2011-12-16 14:40:00,53.63,53.78,53.63,53.76,28400.0,45.3989,45.5258,45.3989,45.5089,28400.0
2011-12-16 14:50:00,53.76,53.82,53.74,53.77,32200.0,45.5089,45.5597,45.492,45.5174,32200.0
2011-12-16 15:00:00,53.77,53.99,53.77,53.99,120400.0,45.5174,45.7036,45.5174,45.7036,120400.0
2011-12-16 15:10:00,53.98,54.02,53.9,53.97,64600.0,45.6951,45.729,45.6274,45.6867,64600.0
2011-12-16 15:20:00,53.97,54.08,53.87,53.88,147800.0,45.6867,45.7798,45.602,45.6105,147800.0
2011-12-16 15:30:00,53.87,53.97,53.87,53.97,50800.0,45.602,45.6867,45.602,45.6867,50800.0
2011-12-16 15:40:00,53.98,54.12,53.9,54.06,169800.0,45.6951,45.8137,45.6274,45.7629,169800.0
2011-12-16 15:50:00,54.07,54.13,54.03,54.04,240000.0,45.7713,45.8221,45.7375,45.7459,240000.0
2011-12-19 09:30:00,54.66,54.79,54.44,54.57,61000.0,46.2708,46.3808,46.0845,46.1946,61000.0
2011-12-19 09:40:00,54.61,54.91,54.5,54.91,256400.0,46.2285,46.4824,46.1353,46.4824,256400.0
2011-12-19 09:50:00,54.94,54.96,54.62,54.79,36200.0,46.5078,46.5247,46.2369,46.3808,36200.0
2011-12-19 10:00:00,54.74,54.76,54.55,54.72,33800.0,46.3385,46.3554,46.1777,46.3216,33800.0
2011-12-19 10:10:00,54.73,54.73,54.6,54.67,41200.0,46.33,46.33,46.22,46.2792,41200.0
2011-12-19 10:20:00,54.69,54.69,54.62,54.64,26800.0,46.2962,46.2962,46.2369,46.2538,26800.0
2011-12-19 10:30:00,54.64,54.76,54.61,54.63,53600.0,46.2538,46.3554,46.2285,46.2454,53600.0
2011-12-19 10:40:00,54.63,54.7,54.52,54.57,35400.0,46.2454,46.3046,46.1523,46.1946,35400.0
2011-12-19 10:50:00,54.52,54.53,54.29,54.3,33800.0,46.1523,46.1607,45.9576,45.966,33800.0
2011-12-19 11:00:00,54.28,54.3,54.13,54.18,27600.0,45.9491,45.966,45.8221,45.8644,27600.0
2011-12-19 11:10:00,54.17,54.27,54.16,54.2,20200.0,45.856,45.9406,45.8475,45.8814,20200.0
2011-12-19 11:20:00,54.13,54.58,54.07,54.55,454800.0,45.8221,46.2031,45.7713,46.1777,454800.0
2011-12-19 11:30:00,54.52,54.63,54.45,54.46,43800.0,46.1523,46.2454,46.093,46.1015,43800.0
2011-12-19 11:40:00,54.43,54.45,54.27,54.38,20200.0,46.0761,46.093,45.9406,46.0338,20200.0
2011-12-19 11:50:00,54.38,54.47,54.33,54.38,21600.0,46.0338,46.1099,45.9914,46.0338,21600.0
2011-12-19 12:00:00,54.39,54.54,54.37,54.49,54800.0,46.0422,46.1692,46.0253,46.1269,54800.0
2011-12-19 12:10:00,54.47,54.57,54.42,54.49,24800.0,46.1099,46.1946,46.0676,46.1269,24800.0
2011-12-19 12:20:00,54.52,54.66,54.52,54.65,25400.0,46.1523,46.2708,46.1523,46.2623,25400.0
2011-12-19 12:30:00,54.63,54.64,54.5,54.5,19200.0,46.2454,46.2538,46.1353,46.1353,19200.0
2011-12-19 12:40:00,54.48,54.57,54.48,54.51,228400.0,46.1184,46.1946,46.1184,46.1438,228400.0
2011-12-19 12:50:00,54.5,54.55,54.46,54.55,26800.0,46.1353,46.1777,46.1015,46.1777,26800.0
2011-12-19 13:00:00,54.54,54.54,54.46,54.51,17800.0,46.1692,46.1692,46.1015,46.1438,17800.0
2011-12-19 13:10:00,54.49,54.58,54.46,54.49,23800.0,46.1269,46.2031,46.1015,46.1269,23800.0
2011-12-19 13:20:00,54.49,54.54,54.46,54.54,17200.0,46.1269,46.1692,46.1015,46.1692,17200.0
2011-12-19 13:30:00,54.52,54.54,54.44,54.48,27200.0,46.1523,46.1692,46.0845,46.1184,27200.0
2011-12-19 13:40:00,54.46,54.57,54.45,54.57,17400.0,46.1015,46.1946,46.093,46.1946,17400.0
2011-12-19 13:50:00,54.56,54.67,54.52,54.52,47800.0,46.1861,46.2792,46.1523,46.1523,47800.0
2011-12-19 14:00:00,54.54,54.61,54.47,54.51,81400.0,46.1692,46.2285,46.1099,46.1438,81400.0
2011-12-19 14:10:00,54.5,54.51,54.38,54.38,21000.0,46.1353,46.1438,46.0338,46.0338,21000.0
2011-12-19 14:20:00,54.41,54.51,54.39,54.49,194200.0,46.0591,46.1438,46.0422,46.1269,194200.0
2011-12-19 14:30:00,54.49,54.52,54.42,54.43,197800.0,46.1269,46.1523,46.0676,46.0761,197800.0
2011-12-19 14:40:00,54.44,54.47,54.35,54.4,24400.0,46.0845,46.1099,46.0084,46.0507,24400.0
2011-12-19 14:50:00,54.41,54.49,54.35,54.43,35200.0,46.0591,46.1269,46.0084,46.0761,35200.0
2011-12-19 15:00:00,54.43,54.44,54.04,54.15,70400.0,46.0761,46.0845,45.7459,45.8391,70400.0
2011-12-19 15:10:00,54.15,54.16,53.98,54.05,48200.0,45.8391,45.8475,45.6951,45.7544,48200.0
2011-12-19 15:20:00,54.05,54.05,53.8,53.81,66200.0,45.7544,45.7544,45.5428,45.5512,66200.0
2011-12-19 15:30:00,53.82,53.88,53.75,53.88,61800.0,45.5597,45.6105,45.5004,45.6105,61800.0
2011-12-19 15:40:00,53.87,53.87,53.7,53.71,98800.0,45.602,45.602,45.4581,45.4666,98800.0
2011-12-19 15:50:00,53.72,53.83,53.64,53.77,245600.0,45.475,45.5682,45.4073,45.5174,245600.0
2011-12-20 09:30:00,54.63,55.02,54.63,54.96,160000.0,46.2454,46.5755,46.2454,46.5247,160000.0
2011-12-20 09:40:00,54.98,55.15,54.97,55.09,63800.0,46.5417,46.6856,46.5332,46.6348,63800.0
2011-12-20 09:50:00,55.04,55.15,54.93,55.02,154800.0,46.5925,46.6856,46.4993,46.5755,154800.0
2011-12-20 10:00:00,55.02,55.11,54.83,54.87,141800.0,46.5755,46.6517,46.4147,46.4485,141800.0
2011-12-20 10:10:00,54.88,54.89,54.52,54.62,295400.0,46.457,46.4655,46.1523,46.2369,295400.0
2011-12-20 10:20:00,54.59,54.72,54.54,54.65,106200.0,46.2115,46.3216,46.1692,46.2623,106200.0
2011-12-20 10:30:00,54.65,54.75,54.56,54.61,150200.0,46.2623,46.347,46.1861,46.2285,150200.0
2011-12-20 10:40:00,54.6,54.6,54.48,54.51,120600.0,46.22,46.22,46.1184,46.1438,120600.0
2011-12-20 10:50:00,54.52,54.55,54.38,54.41,49400.0,46.1523,46.1777,46.0338,46.0591,49400.0
2011-12-20 11:00:00,54.45,54.57,54.45,54.5,72800.0,46.093,46.1946,46.093,46.1353,72800.0
2011-12-20 11:10:00,54.51,54.57,54.48,54.51,61600.0,46.1438,46.1946,46.1184,46.1438,61600.0
2011-12-20 11:20:00,54.5,54.54,54.49,54.52,41600.0,46.1353,46.1692,46.1269,46.1523,41600.0
2011-12-20 11:30:00,54.52,54.54,54.48,54.5,47600.0,46.1523,46.1692,46.1184,46.1353,47600.0
2011-12-20 11:40:00,54.49,54.54,54.41,54.52,25200.0,46.1269,46.1692,46.0591,46.1523,25200.0
2011-12-20 11:50:00,54.52,54.53,54.47,54.51,32400.0,46.1523,46.1607,46.1099,46.1438,32400.0
2011-12-20 12:00:00,54.51,54.52,54.46,54.49,14200.0,46.1438,46.1523,46.1015,46.1269,14200.0
2011-12-20 12:10:00,54.49,54.52,54.48,54.5,20800.0,46.1269,46.1523,46.1184,46.1353,20800.0
2011-12-20 12:20:00,54.49,54.52,54.49,54.52,62600.0,46.1269,46.1523,46.1269,46.1523,62600.0
2011-12-20 12:30:00,54.51,54.52,54.49,54.5,31800.0,46.1438,46.1523,46.1269,46.1353,31800.0
2011-12-20 12:40:00,54.51,54.51,54.47,54.48,15400.0,46.1438,46.1438,46.1099,46.1184,15400.0
2011-12-20 12:50:00,54.48,54.52,54.48,54.52,41200.0,46.1184,46.1523,46.1184,46.1523,41200.0
2011-12-20 13:00:00,54.52,54.55,54.48,54.52,95800.0,46.1523,46.1777,46.1184,46.1523,95800.0
2011-12-20 13:10:00,54.54,54.54,54.48,54.49,28800.0,46.1692,46.1692,46.1184,46.1269,28800.0
2011-12-20 13:20:00,54.49,54.52,54.47,54.52,39400.0,46.1269,46.1523,46.1099,46.1523,39400.0
2011-12-20 13:30:00,54.51,54.52,54.49,54.52,28800.0,46.1438,46.1523,46.1269,46.1523,28800.0
2011-12-20 13:40:00,54.52,54.52,54.48,54.51,24600.0,46.1523,46.1523,46.1184,46.1438,24600.0
2011-12-20 13:50:00,54.51,54.52,54.49,54.52,22000.0,46.1438,46.1523,46.1269,46.1523,22000.0
2011-12-20 14:00:00,54.51,54.55,54.5,54.51,117600.0,46.1438,46.1777,46.1353,46.1438,117600.0
2011-12-20 14:10:00,54.51,54.52,54.49,54.51,35000.0,46.1438,46.1523,46.1269,46.1438,35000.0
2011-12-20 14:20:00,54.5,54.52,54.48,54.51,89400.0,46.1353,46.1523,46.1184,46.1438,89400.0
2011-12-20 14:30:00,54.52,54.52,54.5,54.51,89000.0,46.1523,46.1523,46.1353,46.1438,89000.0
2011-12-20 14:40:00,54.52,54.52,54.44,54.47,115200.0,46.1523,46.1523,46.0845,46.1099,115200.0
2011-12-20 14:50:00,54.49,54.51,54.47,54.51,49000.0,46.1269,46.1438,46.1099,46.1438,49000.0
2011-12-20 15:00:00,54.5,54.52,54.48,54.51,43600.0,46.1353,46.1523,46.1184,46.1438,43600.0
2011-12-20 15:10:00,54.49,54.52,54.49,54.49,59800.0,46.1269,46.1523,46.1269,46.1269,59800.0
2011-12-20 15:20:00,54.5,54.55,54.49,54.52,143200.0,46.1353,46.1777,46.1269,46.1523,143200.0
2011-12-20 15:30:00,54.52,54.52,54.46,54.51,126200.0,46.1523,46.1523,46.1015,46.1438,126200.0
2011-12-20 15:40:00,54.51,54.52,54.47,54.49,319200.0,46.1438,46.1523,46.1099,46.1269,319200.0
2011-12-20 15:50:00,54.49,54.6,54.49,54.53,203600.0,46.1269,46.22,46.1269,46.1607,203600.0
2011-12-21 09:30:00,54.4,55.06,54.3,54.97,53800.0,46.0507,46.6094,45.966,46.5332,53800.0
2011-12-21 09:40:00,54.96,55.05,54.65,54.69,66400.0,46.5247,46.6009,46.2623,46.2962,66400.0
2011-12-21 09:50:00,54.72,54.72,54.5,54.57,30400.0,46.3216,46.3216,46.1353,46.1946,30400.0
2011-12-21 10:00:00,54.59,54.67,54.55,54.56,34800.0,46.2115,46.2792,46.1777,46.1861,34800.0
2011-12-21 10:10:00,54.56,54.86,54.56,54.77,28400.0,46.1861,46.4401,46.1861,46.3639,28400.0
2011-12-21 10:20:00,54.75,54.85,54.74,54.78,36600.0,46.347,46.4316,46.3385,46.3724,36600.0
2011-12-21 10:30:00,54.77,54.93,54.77,54.9,28400.0,46.3639,46.4993,46.3639,46.4739,28400.0
2011-12-21 10:40:00,54.91,54.94,54.7,54.7,22000.0,46.4824,46.5078,46.3046,46.3046,22000.0
2011-12-21 10:50:00,54.71,54.77,54.63,54.69,21000.0,46.3131,46.3639,46.2454,46.2962,21000.0
2011-12-21 11:00:00,54.68,54.68,54.57,54.6,19400.0,46.2877,46.2877,46.1946,46.22,19400.0
2011-12-21 11:10:00,54.6,54.7,54.59,54.66,17800.0,46.22,46.3046,46.2115,46.2708,17800.0
2011-12-21 11:20:00,54.64,54.75,54.6,54.72,25000.0,46.2538,46.347,46.22,46.3216,25000.0
2011-12-21 11:30:00,54.71,54.79,54.65,54.77,16400.0,46.3131,46.3808,46.2623,46.3639,16400.0
2011-12-21 11:40:00,54.77,54.86,54.7,54.86,12800.0,46.3639,46.4401,46.3046,46.4401,12800.0
2011-12-21 11:50:00,54.86,54.91,54.82,54.86,21600.0,46.4401,46.4824,46.4062,46.4401,21600.0
2011-12-21 12:00:00,54.86,54.91,54.73,54.73,26600.0,46.4401,46.4824,46.33,46.33,26600.0
2011-12-21 12:10:00,54.73,54.8,54.72,54.74,16200.0,46.33,46.3893,46.3216,46.3385,16200.0
2011-12-21 12:20:00,54.76,54.77,54.6,54.63,23000.0,46.3554,46.3639,46.22,46.2454,23000.0
2011-12-21 12:30:00,54.63,54.75,54.63,54.75,10200.0,46.2454,46.347,46.2454,46.347,10200.0
2011-12-21 12:40:00,54.74,54.77,54.69,54.73,18600.0,46.3385,46.3639,46.2962,46.33,18600.0
2011-12-21 12:50:00,54.73,54.85,54.72,54.85,11200.0,46.33,46.4316,46.3216,46.4316,11200.0
2011-12-21 13:00:00,54.84,54.92,54.82,54.87,15200.0,46.4232,46.4909,46.4062,46.4485,15200.0
2011-12-21 13:10:00,54.88,54.9,54.83,54.87,14800.0,46.457,46.4739,46.4147,46.4485,14800.0
2011-12-21 13:20:00,54.86,54.91,54.84,54.85,12000.0,46.4401,46.4824,46.4232,46.4316,12000.0
2011-12-21 13:30:00,54.86,54.96,54.84,54.94,20600.0,46.4401,46.5247,46.4232,46.5078,20600.0
2011-12-21 13:40:00,54.92,54.93,54.81,54.88,18400.0,46.4909,46.4993,46.3978,46.457,18400.0
2011-12-21 13:50:00,54.89,55.06,54.89,55.06,23600.0,46.4655,46.6094,46.4655,46.6094,23600.0
2011-12-21 14:00:00,55.1,55.22,55.04,55.15,31800.0,46.6432,46.7448,46.5925,46.6856,31800.0
2011-12-21 14:10:00,55.2,55.2,55.1,55.12,19800.0,46.7279,46.7279,46.6432,46.6602,19800.0
2011-12-21 14:20:00,55.1,55.19,55.08,55.08,21600.0,46.6432,46.7194,46.6263,46.6263,21600.0
2011-12-21 14:30:00,55.06,55.14,55.0,55.1,15800.0,46.6094,46.6771,46.5586,46.6432,15800.0
2011-12-21 14:40:00,55.13,55.16,55.08,55.15,24000.0,46.6686,46.694,46.6263,46.6856,24000.0
2011-12-21 14:50:00,55.13,55.16,55.08,55.12,36200.0,46.6686,46.694,46.6263,46.6602,36200.0
2011-12-21 15:00:00,55.12,55.16,55.07,55.16,40600.0,46.6602,46.694,46.6178,46.694,40600.0
2011-12-21 15:10:00,55.16,55.29,55.11,55.24,46200.0,46.694,46.8041,46.6517,46.7618,46200.0
2011-12-21 15:20:00,55.24,55.28,55.18,55.2,32200.0,46.7618,46.7956,46.711,46.7279,32200.0
2011-12-21 15:30:00,55.23,55.4,55.22,55.38,55600.0,46.7533,46.8972,46.7448,46.8803,55600.0
2011-12-21 15:40:00,55.37,55.4,55.21,55.27,91800.0,46.8718,46.8972,46.7364,46.7872,91800.0
2011-12-21 15:50:00,55.27,55.35,55.17,55.34,66000.0,46.7872,46.8549,46.7025,46.8464,66000.0
2011-12-22 09:30:00,55.27,55.44,55.02,55.35,39800.0,46.7872,46.9311,46.5755,46.8549,39800.0
2011-12-22 09:40:00,55.43,55.65,55.37,55.51,54800.0,46.9226,47.1088,46.8718,46.9903,54800.0
2011-12-22 09:50:00,55.51,55.71,55.47,55.7,71000.0,46.9903,47.1596,46.9565,47.1512,71000.0
2011-12-22 10:00:00,55.7,55.74,55.5,55.51,55200.0,47.1512,47.185,46.9819,46.9903,55200.0
2011-12-22 10:10:00,55.51,55.53,55.43,55.43,31200.0,46.9903,47.0072,46.9226,46.9226,31200.0
2011-12-22 10:20:00,55.43,55.61,55.4,55.6,31400.0,46.9226,47.075,46.8972,47.0665,31400.0
2011-12-22 10:30:00,55.63,55.63,55.36,55.43,25600.0,47.0919,47.0919,46.8633,46.9226,25600.0
2011-12-22 10:40:00,55.43,55.47,55.16,55.26,27400.0,46.9226,46.9565,46.694,46.7787,27400.0
2011-12-22 10:50:00,55.26,55.32,55.22,55.31,56400.0,46.7787,46.8295,46.7448,46.821,56400.0
2011-12-22 11:00:00,55.27,55.37,55.25,55.25,19400.0,46.7872,46.8718,46.7702,46.7702,19400.0
2011-12-22 11:10:00,55.26,55.36,55.24,55.34,47000.0,46.7787,46.8633,46.7618,46.8464,47000.0
2011-12-22 11:20:00,55.35,55.36,55.27,55.32,15200.0,46.8549,46.8633,46.7872,46.8295,15200.0
2011-12-22 11:30:00,55.32,55.36,55.27,55.31,22000.0,46.8295,46.8633,46.7872,46.821,22000.0
2011-12-22 11:40:00,55.31,55.31,55.23,55.31,39400.0,46.821,46.821,46.7533,46.821,39400.0
2011-12-22 11:50:00,55.33,55.36,55.29,55.31,16200.0,46.8379,46.8633,46.8041,46.821,16200.0
2011-12-22 12:00:00,55.31,55.32,55.26,55.26,15800.0,46.821,46.8295,46.7787,46.7787,15800.0
2011-12-22 12:10:00,55.27,55.32,55.23,55.25,37200.0,46.7872,46.8295,46.7533,46.7702,37200.0
2011-12-22 12:20:00,55.24,55.3,55.24,55.28,34000.0,46.7618,46.8125,46.7618,46.7956,34000.0
2011-12-22 12:30:00,55.27,55.28,55.22,55.25,36200.0,46.7872,46.7956,46.7448,46.7702,36200.0
2011-12-22 12:40:00,55.24,55.27,55.2,55.23,35600.0,46.7618,46.7872,46.7279,46.7533,35600.0
2011-12-22 12:50:00,55.24,55.27,55.21,55.24,13600.0,46.7618,46.7872,46.7364,46.7618,13600.0
2011-12-22 13:00:00,55.23,55.24,55.2,55.22,18800.0,46.7533,46.7618,46.7279,46.7448,18800.0
2011-12-22 13:10:00,55.22,55.25,55.13,55.16,17800.0,46.7448,46.7702,46.6686,46.694,17800.0
2011-12-22 13:20:00,55.15,55.19,55.1,55.15,19800.0,46.6856,46.7194,46.6432,46.6856,19800.0
2011-12-22 13:30:00,55.13,55.25,55.13,55.23,19400.0,46.6686,46.7702,46.6686,46.7533,19400.0
2011-12-22 13:40:00,55.22,55.31,55.2,55.31,21800.0,46.7448,46.821,46.7279,46.821,21800.0
2011-12-22 13:50:00,55.32,55.36,55.19,55.19,24600.0,46.8295,46.8633,46.7194,46.7194,24600.0
2011-12-22 14:00:00,55.17,55.21,55.07,55.13,21000.0,46.7025,46.7364,46.6178,46.6686,21000.0
2011-12-22 14:10:00,55.15,55.19,55.13,55.16,17600.0,46.6856,46.7194,46.6686,46.694,17600.0
2011-12-22 14:20:00,55.15,55.25,55.14,55.25,25400.0,46.6856,46.7702,46.6771,46.7702,25400.0
2011-12-22 14:30:00,55.26,55.3,55.23,55.23,21800.0,46.7787,46.8125,46.7533,46.7533,21800.0
2011-12-22 14:40:00,55.2,55.24,55.19,55.21,20000.0,46.7279,46.7618,46.7194,46.7364,20000.0
2011-12-22 14:50:00,55.21,55.29,55.19,55.19,28600.0,46.7364,46.8041,46.7194,46.7194,28600.0
2011-12-22 15:00:00,55.18,55.22,55.13,55.18,31200.0,46.711,46.7448,46.6686,46.711,31200.0
2011-12-22 15:10:00,55.16,55.2,55.12,55.17,33000.0,46.694,46.7279,46.6602,46.7025,33000.0
2011-12-22 15:20:00,55.18,55.31,55.16,55.29,34400.0,46.711,46.821,46.694,46.8041,34400.0
2011-12-22 15:30:00,55.28,55.33,55.22,55.27,51400.0,46.7956,46.8379,46.7448,46.7872,51400.0
2011-12-22 15:40:00,55.27,55.27,55.17,55.23,69600.0,46.7872,46.7872,46.7025,46.7533,69600.0
2011-12-22 15:50:00,55.23,55.31,55.2,55.29,133600.0,46.7533,46.821,46.7279,46.8041,133600.0
2011-12-23 09:30:00,55.38,55.7,54.91,55.57,74400.0,46.8803,47.1512,46.4824,47.0411,74400.0
2011-12-23 09:40:00,55.52,55.79,55.52,55.77,49200.0,46.9988,47.2273,46.9988,47.2104,49200.0
2011-12-23 09:50:00,55.77,55.92,55.7,55.75,23000.0,47.2104,47.3374,47.1512,47.1935,23000.0
2011-12-23 10:00:00,55.76,55.84,55.7,55.77,43000.0,47.2019,47.2697,47.1512,47.2104,43000.0
2011-12-23 10:10:00,55.79,55.89,55.7,55.73,20000.0,47.2273,47.312,47.1512,47.1766,20000.0
2011-12-23 10:20:00,55.76,55.83,55.7,55.8,13400.0,47.2019,47.2612,47.1512,47.2358,13400.0
2011-12-23 10:30:00,55.79,55.97,55.77,55.92,21000.0,47.2273,47.3797,47.2104,47.3374,21000.0
2011-12-23 10:40:00,55.9,55.94,55.85,55.88,19600.0,47.3205,47.3543,47.2781,47.3035,19600.0
2011-12-23 10:50:00,55.9,55.95,55.87,55.93,26400.0,47.3205,47.3628,47.2951,47.3459,26400.0
2011-12-23 11:00:00,55.92,56.02,55.89,55.94,35000.0,47.3374,47.422,47.312,47.3543,35000.0
2011-12-23 11:10:00,55.94,56.02,55.94,56.0,22800.0,47.3543,47.422,47.3543,47.4051,22800.0
2011-12-23 11:20:00,56.01,56.02,55.88,55.98,14200.0,47.4136,47.422,47.3035,47.3882,14200.0
2011-12-23 11:30:00,55.99,56.15,55.99,56.1,18400.0,47.3966,47.5321,47.3966,47.4898,18400.0
2011-12-23 11:40:00,56.05,56.05,55.94,55.96,5200.0,47.4474,47.4474,47.3543,47.3713,5200.0
2011-12-23 11:50:00,55.96,55.98,55.88,55.94,18400.0,47.3713,47.3882,47.3035,47.3543,18400.0
2011-12-23 12:00:00,55.93,55.99,55.88,55.99,18200.0,47.3459,47.3966,47.3035,47.3966,18200.0
2011-12-23 12:10:00,55.99,56.05,55.98,56.02,20000.0,47.3966,47.4474,47.3882,47.422,20000.0
2011-12-23 12:20:00,56.01,56.22,55.99,56.22,44600.0,47.4136,47.5913,47.3966,47.5913,44600.0
2011-12-23 12:30:00,56.25,56.35,56.25,56.33,17200.0,47.6167,47.7014,47.6167,47.6845,17200.0
2011-12-23 12:40:00,56.35,56.37,56.24,56.29,18800.0,47.7014,47.7183,47.6083,47.6506,18800.0
2011-12-23 12:50:00,56.3,56.31,56.23,56.25,28800.0,47.6591,47.6675,47.5998,47.6167,28800.0
2011-12-23 13:00:00,56.26,56.29,56.14,56.16,20400.0,47.6252,47.6506,47.5236,47.5406,20400.0
2011-12-23 13:10:00,56.15,56.25,56.13,56.18,19200.0,47.5321,47.6167,47.5152,47.5575,19200.0
2011-12-23 13:20:00,56.18,56.23,56.15,56.22,11600.0,47.5575,47.5998,47.5321,47.5913,11600.0
2011-12-23 13:30:00,56.21,56.25,56.15,56.24,9800.0,47.5829,47.6167,47.5321,47.6083,9800.0
2011-12-23 13:40:00,56.24,56.35,56.1,56.34,39200.0,47.6083,47.7014,47.4898,47.6929,39200.0
2011-12-23 13:50:00,56.37,56.49,56.37,56.47,26400.0,47.7183,47.8199,47.7183,47.803,26400.0
2011-12-23 14:00:00,56.46,56.47,56.3,56.38,18400.0,47.7945,47.803,47.6591,47.7268,18400.0
2011-12-23 14:10:00,56.38,56.43,56.38,56.38,11800.0,47.7268,47.7691,47.7268,47.7268,11800.0
2011-12-23 14:20:00,56.38,56.45,56.35,56.43,23000.0,47.7268,47.786,47.7014,47.7691,23000.0
2011-12-23 14:30:00,56.44,56.44,56.36,56.4,19200.0,47.7776,47.7776,47.7099,47.7437,19200.0
2011-12-23 14:40:00,56.39,56.44,56.38,56.41,20200.0,47.7353,47.7776,47.7268,47.7522,20200.0
2011-12-23 14:50:00,56.41,56.46,56.38,56.42,22600.0,47.7522,47.7945,47.7268,47.7607,22600.0
2011-12-23 15:00:00,56.42,56.49,56.38,56.46,37800.0,47.7607,47.8199,47.7268,47.7945,37800.0
2011-12-23 15:10:00,56.47,56.62,56.45,56.6,57200.0,47.803,47.93,47.786,47.913,57200.0
2011-12-23 15:20:00,56.59,56.59,56.47,56.49,44400.0,47.9046,47.9046,47.803,47.8199,44400.0
2011-12-23 15:30:00,56.49,56.56,56.49,56.52,71200.0,47.8199,47.8792,47.8199,47.8453,71200.0
2011-12-23 15:40:00,56.52,56.65,56.5,56.6,136200.0,47.8453,47.9554,47.8284,47.913,136200.0
2011-12-23 15:50:00,56.6,56.79,56.57,56.71,192800.0,47.913,48.0739,47.8876,48.0061,192800.0
2011-12-27 09:30:00,56.63,56.9,56.48,56.84,47800.0,47.9384,48.167,47.8114,48.1162,47800.0
2011-12-27 09:40:00,56.83,57.04,56.77,57.04,28000.0,48.1077,48.2855,48.0569,48.2855,28000.0
2011-12-27 09:50:00,57.06,57.1,56.83,57.1,20800.0,48.3024,48.3363,48.1077,48.3363,20800.0
2011-12-27 10:00:00,57.13,57.13,56.97,57.0,17800.0,48.3617,48.3617,48.2262,48.2516,17800.0
2011-12-27 10:10:00,57.03,57.1,56.87,56.87,48200.0,48.277,48.3363,48.1416,48.1416,48200.0
2011-12-27 10:20:00,56.88,57.06,56.82,57.01,43000.0,48.1501,48.3024,48.0993,48.2601,43000.0
2011-12-27 10:30:00,57.02,57.05,56.82,56.87,16200.0,48.2686,48.294,48.0993,48.1416,16200.0
2011-12-27 10:40:00,56.87,56.87,56.62,56.68,21400.0,48.1416,48.1416,47.93,47.9807,21400.0
2011-12-27 10:50:00,56.66,56.66,56.47,56.65,42000.0,47.9638,47.9638,47.803,47.9554,42000.0
2011-12-27 11:00:00,56.63,56.65,56.52,56.53,19600.0,47.9384,47.9554,47.8453,47.8538,19600.0
2011-12-27 11:10:00,56.54,56.82,56.52,56.77,23000.0,47.8622,48.0993,47.8453,48.0569,23000.0
2011-12-27 11:20:00,56.76,56.87,56.7,56.85,10800.0,48.0485,48.1416,47.9977,48.1247,10800.0
2011-12-27 11:30:00,56.85,57.1,56.77,57.1,68600.0,48.1247,48.3363,48.0569,48.3363,68600.0
2011-12-27 11:40:00,57.1,57.12,56.81,56.95,78600.0,48.3363,48.3532,48.0908,48.2093,78600.0
2011-12-27 11:50:00,56.98,57.01,56.93,57.0,7400.0,48.2347,48.2601,48.1924,48.2516,7400.0
2011-12-27 12:00:00,57.0,57.02,56.87,56.89,11600.0,48.2516,48.2686,48.1416,48.1585,11600.0
2011-12-27 12:10:00,56.9,56.92,56.88,56.9,6000.0,48.167,48.1839,48.1501,48.167,6000.0
2011-12-27 12:20:00,56.88,56.94,56.87,56.89,12000.0,48.1501,48.2008,48.1416,48.1585,12000.0
2011-12-27 12:30:00,56.91,57.02,56.89,56.99,9000.0,48.1754,48.2686,48.1585,48.2432,9000.0
2011-12-27 12:40:00,56.99,57.02,56.96,57.0,7400.0,48.2432,48.2686,48.2178,48.2516,7400.0
2011-12-27 12:50:00,56.98,57.01,56.88,56.91,11200.0,48.2347,48.2601,48.1501,48.1754,11200.0
2011-12-27 13:00:00,56.93,56.95,56.88,56.95,9000.0,48.1924,48.2093,48.1501,48.2093,9000.0
2011-12-27 13:10:00,56.95,57.06,56.94,57.04,13000.0,48.2093,48.3024,48.2008,48.2855,13000.0
2011-12-27 13:20:00,57.03,57.06,57.0,57.02,8000.0,48.277,48.3024,48.2516,48.2686,8000.0
2011-12-27 13:30:00,57.0,57.06,56.99,57.04,11200.0,48.2516,48.3024,48.2432,48.2855,11200.0
2011-12-27 13:40:00,57.02,57.05,57.0,57.04,11200.0,48.2686,48.294,48.2516,48.2855,11200.0
2011-12-27 13:50:00,57.09,57.22,57.09,57.22,16400.0,48.3278,48.4379,48.3278,48.4379,16400.0
2011-12-27 14:00:00,57.2,57.22,57.1,57.1,10600.0,48.4209,48.4379,48.3363,48.3363,10600.0
2011-12-27 14:10:00,57.1,57.16,57.07,57.13,11800.0,48.3363,48.3871,48.3109,48.3617,11800.0
2011-12-27 14:20:00,57.13,57.16,57.1,57.13,16600.0,48.3617,48.3871,48.3363,48.3617,16600.0
2011-12-27 14:30:00,57.13,57.18,57.09,57.14,19800.0,48.3617,48.404,48.3278,48.3701,19800.0
2011-12-27 14:40:00,57.16,57.29,57.13,57.29,18600.0,48.3871,48.4971,48.3617,48.4971,18600.0
2011-12-27 14:50:00,57.28,57.31,57.24,57.31,22600.0,48.4887,48.5141,48.4548,48.5141,22600.0
2011-12-27 15:00:00,57.31,57.44,57.28,57.4,63200.0,48.5141,48.6241,48.4887,48.5902,63200.0
2011-12-27 15:10:00,57.41,57.43,57.37,57.38,30200.0,48.5987,48.6156,48.5648,48.5733,30200.0
2011-12-27 15:20:00,57.38,57.38,57.3,57.31,27200.0,48.5733,48.5733,48.5056,48.5141,27200.0
2011-12-27 15:30:00,57.32,57.36,57.29,57.31,69400.0,48.5225,48.5564,48.4971,48.5141,69400.0
2011-12-27 15:40:00,57.31,57.33,57.17,57.23,65400.0,48.5141,48.531,48.3955,48.4463,65400.0
2011-12-27 15:50:00,57.23,57.25,57.17,57.21,60800.0,48.4463,48.4633,48.3955,48.4294,60800.0
2011-12-28 09:30:00,57.24,57.32,56.92,57.05,32000.0,48.4548,48.5225,48.1839,48.294,32000.0
2011-12-28 09:40:00,57.07,57.07,56.95,57.02,15200.0,48.3109,48.3109,48.2093,48.2686,15200.0
2011-12-28 09:50:00,56.99,57.08,56.94,57.05,15000.0,48.2432,48.3194,48.2008,48.294,15000.0
2011-12-28 10:00:00,57.02,57.05,56.94,57.02,22600.0,48.2686,48.294,48.2008,48.2686,22600.0
2011-12-28 10:10:00,56.99,57.05,56.94,56.98,34400.0,48.2432,48.294,48.2008,48.2347,34400.0
2011-12-28 10:20:00,57.0,57.03,56.84,56.94,46000.0,48.2516,48.277,48.1162,48.2008,46000.0
2011-12-28 10:30:00,56.97,57.04,56.92,56.94,18600.0,48.2262,48.2855,48.1839,48.2008,18600.0
2011-12-28 10:40:00,56.93,57.03,56.92,56.98,25200.0,48.1924,48.277,48.1839,48.2347,25200.0
2011-12-28 10:50:00,56.99,57.0,56.94,56.97,42200.0,48.2432,48.2516,48.2008,48.2262,42200.0
2011-12-28 11:00:00,56.96,57.09,56.93,57.06,30400.0,48.2178,48.3278,48.1924,48.3024,30400.0
2011-12-28 11:10:00,57.06,57.08,56.87,56.94,42200.0,48.3024,48.3194,48.1416,48.2008,42200.0
2011-12-28 11:20:00,56.96,57.02,56.85,56.86,33200.0,48.2178,48.2686,48.1247,48.1331,33200.0
2011-12-28 11:30:00,56.87,56.88,56.65,56.65,17400.0,48.1416,48.1501,47.9554,47.9554,17400.0
2011-12-28 11:40:00,56.66,56.82,56.65,56.67,58200.0,47.9638,48.0993,47.9554,47.9723,58200.0
2011-12-28 11:50:00,56.67,56.68,56.57,56.65,26600.0,47.9723,47.9807,47.8876,47.9554,26600.0
2011-12-28 12:00:00,56.64,56.7,56.63,56.65,27600.0,47.9469,47.9977,47.9384,47.9554,27600.0
2011-12-28 12:10:00,56.63,56.71,56.52,56.52,72000.0,47.9384,48.0061,47.8453,47.8453,72000.0
2011-12-28 12:20:00,56.52,56.56,56.48,56.51,31800.0,47.8453,47.8792,47.8114,47.8368,31800.0
2011-12-28 12:30:00,56.51,56.56,56.49,56.56,10800.0,47.8368,47.8792,47.8199,47.8792,10800.0
2011-12-28 12:40:00,56.56,56.56,56.46,56.5,11600.0,47.8792,47.8792,47.7945,47.8284,11600.0
2011-12-28 12:50:00,56.5,56.52,56.44,56.51,21200.0,47.8284,47.8453,47.7776,47.8368,21200.0
2011-12-28 13:00:00,56.51,56.62,56.5,56.6,21600.0,47.8368,47.93,47.8284,47.913,21600.0
2011-12-28 13:10:00,56.63,56.81,56.6,56.76,19000.0,47.9384,48.0908,47.913,48.0485,19000.0
2011-12-28 13:20:00,56.75,56.77,56.7,56.72,13800.0,48.04,48.0569,47.9977,48.0146,13800.0
2011-12-28 13:30:00,56.73,56.85,56.73,56.8,18800.0,48.0231,48.1247,48.0231,48.0823,18800.0
2011-12-28 13:40:00,56.8,56.83,56.69,56.71,23400.0,48.0823,48.1077,47.9892,48.0061,23400.0
2011-12-28 13:50:00,56.71,56.74,56.67,56.7,40200.0,48.0061,48.0315,47.9723,47.9977,40200.0
2011-12-28 14:00:00,56.72,56.72,56.62,56.63,10000.0,48.0146,48.0146,47.93,47.9384,10000.0
2011-12-28 14:10:00,56.6,56.66,56.53,56.65,42800.0,47.913,47.9638,47.8538,47.9554,42800.0
2011-12-28 14:20:00,56.63,56.67,56.63,56.63,9600.0,47.9384,47.9723,47.9384,47.9384,9600.0
2011-12-28 14:30:00,56.65,56.7,56.63,56.67,17800.0,47.9554,47.9977,47.9384,47.9723,17800.0
2011-12-28 14:40:00,56.66,56.68,56.65,56.65,18600.0,47.9638,47.9807,47.9554,47.9554,18600.0
2011-12-28 14:50:00,56.62,56.65,56.59,56.63,10200.0,47.93,47.9554,47.9046,47.9384,10200.0
2011-12-28 15:00:00,56.62,56.69,56.61,56.69,14400.0,47.93,47.9892,47.9215,47.9892,14400.0
2011-12-28 15:10:00,56.69,56.73,56.55,56.59,23000.0,47.9892,48.0231,47.8707,47.9046,23000.0
2011-12-28 15:20:00,56.59,56.7,56.5,56.52,43600.0,47.9046,47.9977,47.8284,47.8453,43600.0
2011-12-28 15:30:00,56.54,56.57,56.49,56.51,40800.0,47.8622,47.8876,47.8199,47.8368,40800.0
2011-12-28 15:40:00,56.52,56.55,56.38,56.44,103000.0,47.8453,47.8707,47.7268,47.7776,103000.0
2011-12-28 15:50:00,56.45,56.51,56.35,56.46,223000.0,47.786,47.8368,47.7014,47.7945,223000.0
2011-12-29 09:30:00,56.41,56.93,56.35,56.68,23200.0,47.7522,48.1924,47.7014,47.9807,23200.0
2011-12-29 09:40:00,56.65,56.82,56.52,56.62,8600.0,47.9554,48.0993,47.8453,47.93,8600.0
2011-12-29 09:50:00,56.68,56.71,56.58,56.62,7800.0,47.9807,48.0061,47.8961,47.93,7800.0
2011-12-29 10:00:00,56.62,56.76,56.58,56.74,17400.0,47.93,48.0485,47.8961,48.0315,17400.0
2011-12-29 10:10:00,56.69,56.83,56.69,56.76,12000.0,47.9892,48.1077,47.9892,48.0485,12000.0
2011-12-29 10:20:00,56.77,56.88,56.77,56.88,6200.0,48.0569,48.1501,48.0569,48.1501,6200.0
2011-12-29 10:30:00,56.88,57.08,56.85,57.05,14800.0,48.1501,48.3194,48.1247,48.294,14800.0
2011-12-29 10:40:00,57.06,57.06,56.96,56.98,9000.0,48.3024,48.3024,48.2178,48.2347,9000.0
2011-12-29 10:50:00,56.98,57.01,56.9,56.9,5600.0,48.2347,48.2601,48.167,48.167,5600.0
2011-12-29 11:00:00,56.92,56.99,56.78,56.78,108000.0,48.1839,48.2432,48.0654,48.0654,108000.0
2011-12-29 11:10:00,56.77,56.8,56.7,56.79,24000.0,48.0569,48.0823,47.9977,48.0739,24000.0
2011-12-29 11:20:00,56.77,56.85,56.73,56.8,8600.0,48.0569,48.1247,48.0231,48.0823,8600.0
2011-12-29 11:30:00,56.77,56.88,56.77,56.86,4400.0,48.0569,48.1501,48.0569,48.1331,4400.0
2011-12-29 11:40:00,56.85,56.88,56.83,56.88,4000.0,48.1247,48.1501,48.1077,48.1501,4000.0
2011-12-29 11:50:00,56.89,56.95,56.87,56.91,8200.0,48.1585,48.2093,48.1416,48.1754,8200.0
2011-12-29 12:00:00,56.96,56.96,56.87,56.94,5000.0,48.2178,48.2178,48.1416,48.2008,5000.0
2011-12-29 12:10:00,56.93,56.95,56.86,56.9,8600.0,48.1924,48.2093,48.1331,48.167,8600.0
2011-12-29 12:20:00,56.91,56.91,56.81,56.84,31800.0,48.1754,48.1754,48.0908,48.1162,31800.0
2011-12-29 12:30:00,56.85,56.85,56.77,56.79,4800.0,48.1247,48.1247,48.0569,48.0739,4800.0
2011-12-29 12:40:00,56.79,56.82,56.7,56.72,49800.0,48.0739,48.0993,47.9977,48.0146,49800.0
2011-12-29 12:50:00,56.72,56.8,56.68,56.68,22800.0,48.0146,48.0823,47.9807,47.9807,22800.0
2011-12-29 13:00:00,56.69,56.84,56.67,56.84,18400.0,47.9892,48.1162,47.9723,48.1162,18400.0
2011-12-29 13:10:00,56.85,56.87,56.74,56.74,5800.0,48.1247,48.1416,48.0315,48.0315,5800.0
2011-12-29 13:20:00,56.73,56.8,56.7,56.75,7200.0,48.0231,48.0823,47.9977,48.04,7200.0
2011-12-29 13:30:00,56.74,56.77,56.7,56.77,8200.0,48.0315,48.0569,47.9977,48.0569,8200.0
2011-12-29 13:40:00,56.79,56.79,56.7,56.73,7600.0,48.0739,48.0739,47.9977,48.0231,7600.0
2011-12-29 13:50:00,56.76,56.77,56.7,56.72,7800.0,48.0485,48.0569,47.9977,48.0146,7800.0
2011-12-29 14:00:00,56.73,56.76,56.72,56.74,10600.0,48.0231,48.0485,48.0146,48.0315,10600.0
2011-12-29 14:10:00,56.73,56.77,56.72,56.76,6400.0,48.0231,48.0569,48.0146,48.0485,6400.0
2011-12-29 14:20:00,56.77,56.79,56.74,56.75,12200.0,48.0569,48.0739,48.0315,48.04,12200.0
2011-12-29 14:30:00,56.74,56.74,56.68,56.73,14200.0,48.0315,48.0315,47.9807,48.0231,14200.0
2011-12-29 14:40:00,56.72,56.79,56.67,56.79,9800.0,48.0146,48.0739,47.9723,48.0739,9800.0
2011-12-29 14:50:00,56.77,56.78,56.72,56.74,10400.0,48.0569,48.0654,48.0146,48.0315,10400.0
2011-12-29 15:00:00,56.74,56.77,56.71,56.72,17800.0,48.0315,48.0569,48.0061,48.0146,17800.0
2011-12-29 15:10:00,56.73,56.87,56.73,56.81,18600.0,48.0231,48.1416,48.0231,48.0908,18600.0
2011-12-29 15:20:00,56.81,56.9,56.8,56.85,20200.0,48.0908,48.167,48.0823,48.1247,20200.0
2011-12-29 15:30:00,56.85,56.94,56.82,56.92,19400.0,48.1247,48.2008,48.0993,48.1839,19400.0
2011-12-29 15:40:00,56.9,56.98,56.84,56.85,39400.0,48.167,48.2347,48.1162,48.1247,39400.0
2011-12-29 15:50:00,56.85,56.99,56.84,56.91,96600.0,48.1247,48.2432,48.1162,48.1754,96600.0
2011-12-30 09:30:00,57.11,57.26,56.63,56.63,35400.0,48.3448,48.4717,47.9384,47.9384,35400.0
2011-12-30 09:40:00,56.63,56.94,56.52,56.94,23000.0,47.9384,48.2008,47.8453,48.2008,23000.0
2011-12-30 09:50:00,56.93,56.99,56.71,56.84,15800.0,48.1924,48.2432,48.0061,48.1162,15800.0
2011-12-30 10:00:00,56.87,56.95,56.77,56.87,72600.0,48.1416,48.2093,48.0569,48.1416,72600.0
2011-12-30 10:10:00,56.89,56.92,56.88,56.91,4600.0,48.1585,48.1839,48.1501,48.1754,4600.0
2011-12-30 10:20:00,56.91,56.93,56.84,56.87,5400.0,48.1754,48.1924,48.1162,48.1416,5400.0
2011-12-30 10:30:00,56.82,56.86,56.79,56.8,3400.0,48.0993,48.1331,48.0739,48.0823,3400.0
2011-12-30 10:40:00,56.8,56.83,56.59,56.59,9200.0,48.0823,48.1077,47.9046,47.9046,9200.0
2011-12-30 10:50:00,56.58,56.68,56.58,56.66,15200.0,47.8961,47.9807,47.8961,47.9638,15200.0
2011-12-30 11:00:00,56.68,56.7,56.61,56.61,5600.0,47.9807,47.9977,47.9215,47.9215,5600.0
2011-12-30 11:10:00,56.61,56.63,56.56,56.62,8400.0,47.9215,47.9384,47.8792,47.93,8400.0
2011-12-30 11:20:00,56.6,56.66,56.6,56.62,11200.0,47.913,47.9638,47.913,47.93,11200.0
2011-12-30 11:30:00,56.62,56.64,56.6,56.6,4800.0,47.93,47.9469,47.913,47.913,4800.0
2011-12-30 11:40:00,56.58,56.6,56.56,56.56,8400.0,47.8961,47.913,47.8792,47.8792,8400.0
2011-12-30 11:50:00,56.55,56.58,56.48,56.48,10400.0,47.8707,47.8961,47.8114,47.8114,10400.0
2011-12-30 12:00:00,56.47,56.49,56.42,56.45,26400.0,47.803,47.8199,47.7607,47.786,26400.0
2011-12-30 12:10:00,56.47,56.49,56.41,56.45,17000.0,47.803,47.8199,47.7522,47.786,17000.0
2011-12-30 12:20:00,56.45,56.45,56.33,56.34,40600.0,47.786,47.786,47.6845,47.6929,40600.0
2011-12-30 12:30:00,56.35,56.42,56.33,56.35,12000.0,47.7014,47.7607,47.6845,47.7014,12000.0
2011-12-30 12:40:00,56.35,56.37,56.3,56.32,14400.0,47.7014,47.7183,47.6591,47.676,14400.0
2011-12-30 12:50:00,56.31,56.33,56.29,56.29,8600.0,47.6675,47.6845,47.6506,47.6506,8600.0
2011-12-30 13:00:00,56.3,56.35,56.27,56.3,20000.0,47.6591,47.7014,47.6337,47.6591,20000.0
2011-12-30 13:10:00,56.3,56.33,56.26,56.29,13800.0,47.6591,47.6845,47.6252,47.6506,13800.0
2011-12-30 13:20:00,56.28,56.3,56.24,56.26,9400.0,47.6421,47.6591,47.6083,47.6252,9400.0
2011-12-30 13:30:00,56.26,56.26,56.21,56.21,17800.0,47.6252,47.6252,47.5829,47.5829,17800.0
2011-12-30 13:40:00,56.23,56.26,56.22,56.23,9000.0,47.5998,47.6252,47.5913,47.5998,9000.0
2011-12-30 13:50:00,56.24,56.27,56.23,56.25,12400.0,47.6083,47.6337,47.5998,47.6167,12400.0
2011-12-30 14:00:00,56.26,56.29,56.23,56.27,18400.0,47.6252,47.6506,47.5998,47.6337,18400.0
2011-12-30 14:10:00,56.27,56.3,56.23,56.24,30400.0,47.6337,47.6591,47.5998,47.6083,30400.0
2011-12-30 14:20:00,56.24,56.24,56.17,56.19,20000.0,47.6083,47.6083,47.549,47.566,20000.0
2011-12-30 14:30:00,56.21,56.25,56.21,56.23,17800.0,47.5829,47.6167,47.5829,47.5998,17800.0
2011-12-30 14:40:00,56.23,56.23,56.11,56.13,21000.0,47.5998,47.5998,47.4982,47.5152,21000.0
2011-12-30 14:50:00,56.12,56.13,55.95,55.99,51200.0,47.5067,47.5152,47.3628,47.3966,51200.0
2011-12-30 15:00:00,55.99,56.17,55.99,56.16,24400.0,47.3966,47.549,47.3966,47.5406,24400.0
2011-12-30 15:10:00,56.15,56.23,56.15,56.19,23600.0,47.5321,47.5998,47.5321,47.566,23600.0
2011-12-30 15:20:00,56.2,56.27,56.16,56.21,27600.0,47.5744,47.6337,47.5406,47.5829,27600.0
2011-12-30 15:30:00,56.21,56.23,56.17,56.18,24000.0,47.5829,47.5998,47.549,47.5575,24000.0
2011-12-30 15:40:00,56.18,56.27,56.18,56.26,35800.0,47.5575,47.6337,47.5575,47.6252,35800.0
2011-12-30 15:50:00,56.26,56.27,56.13,56.13,81800.0,47.6252,47.6337,47.5152,47.5152,81800.0
2012-01-03 09:30:00,56.92,57.4,56.92,57.35,66800.0,48.1839,48.5902,48.1839,48.5479,66800.0
2012-01-03 09:40:00,57.4,57.63,56.87,57.02,154800.0,48.5902,48.7849,48.1416,48.2686,154800.0
2012-01-03 09:50:00,57.03,57.18,56.91,56.94,35800.0,48.277,48.404,48.1754,48.2008,35800.0
2012-01-03 10:00:00,56.99,57.1,56.87,56.91,34400.0,48.2432,48.3363,48.1416,48.1754,34400.0
2012-01-03 10:10:00,56.94,56.98,56.81,56.84,16200.0,48.2008,48.2347,48.0908,48.1162,16200.0
2012-01-03 10:20:00,56.85,56.96,56.83,56.94,28600.0,48.1247,48.2178,48.1077,48.2008,28600.0
2012-01-03 10:30:00,56.92,57.17,56.92,57.17,26600.0,48.1839,48.3955,48.1839,48.3955,26600.0
2012-01-03 10:40:00,57.17,57.48,57.17,57.45,57000.0,48.3955,48.658,48.3955,48.6326,57000.0
2012-01-03 10:50:00,57.45,57.45,57.3,57.33,34600.0,48.6326,48.6326,48.5056,48.531,34600.0
2012-01-03 11:00:00,57.31,57.34,57.21,57.25,43200.0,48.5141,48.5395,48.4294,48.4633,43200.0
2012-01-03 11:10:00,57.22,57.43,57.19,57.31,26000.0,48.4379,48.6156,48.4125,48.5141,26000.0
2012-01-03 11:20:00,57.34,57.35,57.15,57.23,23800.0,48.5395,48.5479,48.3786,48.4463,23800.0
2012-01-03 11:30:00,57.23,57.29,57.2,57.25,17400.0,48.4463,48.4971,48.4209,48.4633,17400.0
2012-01-03 11:40:00,57.25,57.25,57.13,57.15,27000.0,48.4633,48.4633,48.3617,48.3786,27000.0
2012-01-03 11:50:00,57.15,57.2,57.1,57.15,27200.0,48.3786,48.4209,48.3363,48.3786,27200.0
2012-01-03 12:00:00,57.16,57.19,57.0,57.0,20400.0,48.3871,48.4125,48.2516,48.2516,20400.0
2012-01-03 12:10:00,57.01,57.01,56.84,56.84,14000.0,48.2601,48.2601,48.1162,48.1162,14000.0
2012-01-03 12:20:00,56.87,56.88,56.78,56.85,10800.0,48.1416,48.1501,48.0654,48.1247,10800.0
2012-01-03 12:30:00,56.8,56.8,56.6,56.63,25400.0,48.0823,48.0823,47.913,47.9384,25400.0
2012-01-03 12:40:00,56.6,56.73,56.49,56.5,17200.0,47.913,48.0231,47.8199,47.8284,17200.0
2012-01-03 12:50:00,56.47,56.57,56.45,56.5,32800.0,47.803,47.8876,47.786,47.8284,32800.0
2012-01-03 13:00:00,56.49,56.6,56.48,56.55,57800.0,47.8199,47.913,47.8114,47.8707,57800.0
2012-01-03 13:10:00,56.56,56.62,56.51,56.62,58800.0,47.8792,47.93,47.8368,47.93,58800.0
2012-01-03 13:20:00,56.6,56.68,56.58,56.6,43000.0,47.913,47.9807,47.8961,47.913,43000.0
2012-01-03 13:30:00,56.6,56.61,56.52,56.58,11000.0,47.913,47.9215,47.8453,47.8961,11000.0
2012-01-03 13:40:00,56.57,56.61,56.49,56.56,13400.0,47.8876,47.9215,47.8199,47.8792,13400.0
2012-01-03 13:50:00,56.56,56.6,56.52,56.56,12800.0,47.8792,47.913,47.8453,47.8792,12800.0
2012-01-03 14:00:00,56.56,56.65,56.53,56.57,32600.0,47.8792,47.9554,47.8538,47.8876,32600.0
2012-01-03 14:10:00,56.59,56.59,56.43,56.49,40800.0,47.9046,47.9046,47.7691,47.8199,40800.0
2012-01-03 14:20:00,56.5,56.5,56.43,56.46,18400.0,47.8284,47.8284,47.7691,47.7945,18400.0
2012-01-03 14:30:00,56.45,56.45,56.27,56.28,53000.0,47.786,47.786,47.6337,47.6421,53000.0
2012-01-03 14:40:00,56.3,56.43,56.29,56.4,43200.0,47.6591,47.7691,47.6506,47.7437,43200.0
2012-01-03 14:50:00,56.4,56.44,56.36,56.38,28600.0,47.7437,47.7776,47.7099,47.7268,28600.0
2012-01-03 15:00:00,56.38,56.4,56.23,56.27,49200.0,47.7268,47.7437,47.5998,47.6337,49200.0
2012-01-03 15:10:00,56.27,56.38,56.24,56.37,42000.0,47.6337,47.7268,47.6083,47.7183,42000.0
2012-01-03 15:20:00,56.37,56.38,56.22,56.24,42200.0,47.7183,47.7268,47.5913,47.6083,42200.0
2012-01-03 15:30:00,56.24,56.26,56.19,56.22,59600.0,47.6083,47.6252,47.566,47.5913,59600.0
2012-01-03 15:40:00,56.22,56.33,56.18,56.3,130400.0,47.5913,47.6845,47.5575,47.6591,130400.0
2012-01-03 15:50:00,56.3,56.33,56.15,56.17,194600.0,47.6591,47.6845,47.5321,47.549,194600.0
2012-01-04 09:30:00,56.05,56.35,56.02,56.35,50400.0,47.4474,47.7014,47.422,47.7014,50400.0
2012-01-04 09:40:00,56.38,56.73,56.36,56.71,75200.0,47.7268,48.0231,47.7099,48.0061,75200.0
2012-01-04 09:50:00,56.72,56.99,56.63,56.94,61000.0,48.0146,48.2432,47.9384,48.2008,61000.0
2012-01-04 10:00:00,56.99,57.02,56.87,57.02,43000.0,48.2432,48.2686,48.1416,48.2686,43000.0
2012-01-04 10:10:00,57.03,57.03,56.66,56.69,42000.0,48.277,48.277,47.9638,47.9892,42000.0
2012-01-04 10:20:00,56.67,56.77,56.6,56.67,32400.0,47.9723,48.0569,47.913,47.9723,32400.0
2012-01-04 10:30:00,56.7,56.7,56.47,56.47,30800.0,47.9977,47.9977,47.803,47.803,30800.0
2012-01-04 10:40:00,56.43,56.63,56.43,56.55,39400.0,47.7691,47.9384,47.7691,47.8707,39400.0
2012-01-04 10:50:00,56.53,56.77,56.53,56.74,28600.0,47.8538,48.0569,47.8538,48.0315,28600.0
2012-01-04 11:00:00,56.77,56.83,56.72,56.74,44800.0,48.0569,48.1077,48.0146,48.0315,44800.0
2012-01-04 11:10:00,56.74,56.89,56.65,56.79,36000.0,48.0315,48.1585,47.9554,48.0739,36000.0
2012-01-04 11:20:00,56.79,56.92,56.78,56.91,44600.0,48.0739,48.1839,48.0654,48.1754,44600.0
2012-01-04 11:30:00,56.93,56.93,56.85,56.85,49400.0,48.1924,48.1924,48.1247,48.1247,49400.0
2012-01-04 11:40:00,56.87,56.88,56.73,56.74,26000.0,48.1416,48.1501,48.0231,48.0315,26000.0
2012-01-04 11:50:00,56.72,56.77,56.6,56.6,44400.0,48.0146,48.0569,47.913,47.913,44400.0
2012-01-04 12:00:00,56.6,56.63,56.49,56.52,52200.0,47.913,47.9384,47.8199,47.8453,52200.0
2012-01-04 12:10:00,56.51,56.62,56.42,56.46,66000.0,47.8368,47.93,47.7607,47.7945,66000.0
2012-01-04 12:20:00,56.51,56.57,56.42,56.43,19800.0,47.8368,47.8876,47.7607,47.7691,19800.0
2012-01-04 12:30:00,56.44,56.49,56.38,56.39,12000.0,47.7776,47.8199,47.7268,47.7353,12000.0
2012-01-04 12:40:00,56.42,56.49,56.42,56.47,25200.0,47.7607,47.8199,47.7607,47.803,25200.0
2012-01-04 12:50:00,56.47,56.54,56.44,56.52,35600.0,47.803,47.8622,47.7776,47.8453,35600.0
2012-01-04 13:00:00,56.51,56.52,56.43,56.49,71400.0,47.8368,47.8453,47.7691,47.8199,71400.0
2012-01-04 13:10:00,56.49,56.54,56.48,56.49,31800.0,47.8199,47.8622,47.8114,47.8199,31800.0
2012-01-04 13:20:00,56.5,56.54,56.46,56.49,32000.0,47.8284,47.8622,47.7945,47.8199,32000.0
2012-01-04 13:30:00,56.49,56.57,56.49,56.54,20200.0,47.8199,47.8876,47.8199,47.8622,20200.0
2012-01-04 13:40:00,56.54,56.61,56.51,56.55,41000.0,47.8622,47.9215,47.8368,47.8707,41000.0
2012-01-04 13:50:00,56.53,56.57,56.49,56.52,34400.0,47.8538,47.8876,47.8199,47.8453,34400.0
2012-01-04 14:00:00,56.51,56.64,56.51,56.64,79800.0,47.8368,47.9469,47.8368,47.9469,79800.0
2012-01-04 14:10:00,56.65,56.65,56.53,56.63,17400.0,47.9554,47.9554,47.8538,47.9384,17400.0
2012-01-04 14:20:00,56.62,56.63,56.52,56.52,21800.0,47.93,47.9384,47.8453,47.8453,21800.0
2012-01-04 14:30:00,56.54,56.57,56.49,56.49,30200.0,47.8622,47.8876,47.8199,47.8199,30200.0
2012-01-04 14:40:00,56.51,56.55,56.51,56.52,16200.0,47.8368,47.8707,47.8368,47.8453,16200.0
2012-01-04 14:50:00,56.49,56.6,56.49,56.52,23800.0,47.8199,47.913,47.8199,47.8453,23800.0
2012-01-04 15:00:00,56.5,56.52,56.45,56.49,24800.0,47.8284,47.8453,47.786,47.8199,24800.0
2012-01-04 15:10:00,56.49,56.54,56.47,56.54,38400.0,47.8199,47.8622,47.803,47.8622,38400.0
2012-01-04 15:20:00,56.51,56.59,56.51,56.59,76000.0,47.8368,47.9046,47.8368,47.9046,76000.0
2012-01-04 15:30:00,56.59,56.6,56.52,56.56,39600.0,47.9046,47.913,47.8453,47.8792,39600.0
2012-01-04 15:40:00,56.56,56.58,56.4,56.44,86400.0,47.8792,47.8961,47.7437,47.7776,86400.0
2012-01-04 15:50:00,56.43,56.47,56.38,56.45,127000.0,47.7691,47.803,47.7268,47.786,127000.0
2012-01-05 09:30:00,56.21,57.06,56.21,56.82,121600.0,47.5829,48.3024,47.5829,48.0993,121600.0
2012-01-05 09:40:00,56.84,56.88,56.63,56.7,107000.0,48.1162,48.1501,47.9384,47.9977,107000.0
2012-01-05 09:50:00,56.72,56.8,56.49,56.55,104000.0,48.0146,48.0823,47.8199,47.8707,104000.0
2012-01-05 10:00:00,56.56,56.56,56.29,56.49,76000.0,47.8792,47.8792,47.6506,47.8199,76000.0
2012-01-05 10:10:00,56.49,56.71,56.45,56.7,24800.0,47.8199,48.0061,47.786,47.9977,24800.0
2012-01-05 10:20:00,56.68,56.68,56.42,56.46,16800.0,47.9807,47.9807,47.7607,47.7945,16800.0
2012-01-05 10:30:00,56.45,56.5,56.34,56.37,33800.0,47.786,47.8284,47.6929,47.7183,33800.0
2012-01-05 10:40:00,56.35,56.42,56.27,56.33,39600.0,47.7014,47.7607,47.6337,47.6845,39600.0
2012-01-05 10:50:00,56.33,56.38,56.29,56.37,51600.0,47.6845,47.7268,47.6506,47.7183,51600.0
2012-01-05 11:00:00,56.35,56.4,56.29,56.3,89000.0,47.7014,47.7437,47.6506,47.6591,89000.0
2012-01-05 11:10:00,56.32,56.37,56.29,56.32,68800.0,47.676,47.7183,47.6506,47.676,68800.0
2012-01-05 11:20:00,56.32,56.41,56.29,56.41,69800.0,47.676,47.7522,47.6506,47.7522,69800.0
2012-01-05 11:30:00,56.43,56.45,56.35,56.43,15200.0,47.7691,47.786,47.7014,47.7691,15200.0
2012-01-05 11:40:00,56.41,56.48,56.39,56.44,53800.0,47.7522,47.8114,47.7353,47.7776,53800.0
2012-01-05 11:50:00,56.44,56.47,56.37,56.47,35600.0,47.7776,47.803,47.7183,47.803,35600.0
2012-01-05 12:00:00,56.47,56.48,56.37,56.38,64600.0,47.803,47.8114,47.7183,47.7268,64600.0
2012-01-05 12:10:00,56.38,56.38,56.35,56.36,74000.0,47.7268,47.7268,47.7014,47.7099,74000.0
2012-01-05 12:20:00,56.35,56.38,56.27,56.36,42200.0,47.7014,47.7268,47.6337,47.7099,42200.0
2012-01-05 12:30:00,56.37,56.38,56.29,56.32,46400.0,47.7183,47.7268,47.6506,47.676,46400.0
2012-01-05 12:40:00,56.32,56.38,56.31,56.38,124600.0,47.676,47.7268,47.6675,47.7268,124600.0
2012-01-05 12:50:00,56.37,56.38,56.32,56.35,147200.0,47.7183,47.7268,47.676,47.7014,147200.0
2012-01-05 13:00:00,56.36,56.37,56.32,56.36,86200.0,47.7099,47.7183,47.676,47.7099,86200.0
2012-01-05 13:10:00,56.35,56.39,56.3,56.38,150200.0,47.7014,47.7353,47.6591,47.7268,150200.0
2012-01-05 13:20:00,56.37,56.42,56.33,56.35,212800.0,47.7183,47.7607,47.6845,47.7014,212800.0
2012-01-05 13:30:00,56.35,56.49,56.35,56.43,124400.0,47.7014,47.8199,47.7014,47.7691,124400.0
2012-01-05 13:40:00,56.43,56.57,56.35,56.36,121600.0,47.7691,47.8876,47.7014,47.7099,121600.0
2012-01-05 13:50:00,56.36,56.38,56.21,56.24,51800.0,47.7099,47.7268,47.5829,47.6083,51800.0
2012-01-05 14:00:00,56.24,56.29,56.18,56.22,67000.0,47.6083,47.6506,47.5575,47.5913,67000.0
2012-01-05 14:10:00,56.24,56.27,55.99,56.12,108200.0,47.6083,47.6337,47.3966,47.5067,108200.0
2012-01-05 14:20:00,56.13,56.26,56.13,56.22,33400.0,47.5152,47.6252,47.5152,47.5913,33400.0
2012-01-05 14:30:00,56.24,56.37,56.24,56.35,29000.0,47.6083,47.7183,47.6083,47.7014,29000.0
2012-01-05 14:40:00,56.38,56.41,56.33,56.33,40600.0,47.7268,47.7522,47.6845,47.6845,40600.0
2012-01-05 14:50:00,56.33,56.38,56.31,56.33,35200.0,47.6845,47.7268,47.6675,47.6845,35200.0
2012-01-05 15:00:00,56.33,56.38,56.33,56.36,63200.0,47.6845,47.7268,47.6845,47.7099,63200.0
2012-01-05 15:10:00,56.36,56.37,56.29,56.35,42600.0,47.7099,47.7183,47.6506,47.7014,42600.0
2012-01-05 15:20:00,56.35,56.38,56.3,56.32,101000.0,47.7014,47.7268,47.6591,47.676,101000.0
2012-01-05 15:30:00,56.33,56.36,56.29,56.32,148800.0,47.6845,47.7099,47.6506,47.676,148800.0
2012-01-05 15:40:00,56.32,56.35,56.27,56.35,166600.0,47.676,47.7014,47.6337,47.7014,166600.0
2012-01-05 15:50:00,56.35,56.37,56.32,56.34,208800.0,47.7014,47.7183,47.676,47.6929,208800.0
2012-01-06 09:30:00,56.49,56.57,56.19,56.37,44400.0,47.8199,47.8876,47.566,47.7183,44400.0
2012-01-06 09:40:00,56.37,56.45,56.16,56.26,49200.0,47.7183,47.786,47.5406,47.6252,49200.0
2012-01-06 09:50:00,56.22,56.22,56.01,56.07,138000.0,47.5913,47.5913,47.4136,47.4644,138000.0
2012-01-06 10:00:00,56.08,56.1,55.77,55.82,68800.0,47.4728,47.4898,47.2104,47.2527,68800.0
2012-01-06 10:10:00,55.79,56.12,55.79,55.99,44600.0,47.2273,47.5067,47.2273,47.3966,44600.0
2012-01-06 10:20:00,56.01,56.02,55.78,55.79,225800.0,47.4136,47.422,47.2189,47.2273,225800.0
2012-01-06 10:30:00,55.76,55.94,55.66,55.67,33200.0,47.2019,47.3543,47.1173,47.1258,33200.0
2012-01-06 10:40:00,55.67,55.74,55.53,55.66,106800.0,47.1258,47.185,47.0072,47.1173,106800.0
2012-01-06 10:50:00,55.68,55.72,55.29,55.37,92600.0,47.1342,47.1681,46.8041,46.8718,92600.0
2012-01-06 11:00:00,55.38,55.54,55.36,55.51,73600.0,46.8803,47.0157,46.8633,46.9903,73600.0
2012-01-06 11:10:00,55.51,55.52,55.38,55.49,32000.0,46.9903,46.9988,46.8803,46.9734,32000.0
2012-01-06 11:20:00,55.49,55.54,55.42,55.52,34000.0,46.9734,47.0157,46.9141,46.9988,34000.0
2012-01-06 11:30:00,55.54,55.74,55.49,55.6,57600.0,47.0157,47.185,46.9734,47.0665,57600.0
2012-01-06 11:40:00,55.6,55.6,55.52,55.56,53600.0,47.0665,47.0665,46.9988,47.0326,53600.0
2012-01-06 11:50:00,55.57,55.74,55.57,55.63,34200.0,47.0411,47.185,47.0411,47.0919,34200.0
2012-01-06 12:00:00,55.6,55.7,55.59,55.62,65600.0,47.0665,47.1512,47.058,47.0834,65600.0
2012-01-06 12:10:00,55.63,55.73,55.61,55.73,16000.0,47.0919,47.1766,47.075,47.1766,16000.0
2012-01-06 12:20:00,55.73,55.78,55.71,55.78,117400.0,47.1766,47.2189,47.1596,47.2189,117400.0
2012-01-06 12:30:00,55.77,55.84,55.77,55.83,10600.0,47.2104,47.2697,47.2104,47.2612,10600.0
2012-01-06 12:40:00,55.82,55.82,55.74,55.76,27600.0,47.2527,47.2527,47.185,47.2019,27600.0
2012-01-06 12:50:00,55.76,55.77,55.62,55.69,311200.0,47.2019,47.2104,47.0834,47.1427,311200.0
2012-01-06 13:00:00,55.69,55.8,55.67,55.74,82400.0,47.1427,47.2358,47.1258,47.185,82400.0
2012-01-06 13:10:00,55.76,55.76,55.55,55.55,41200.0,47.2019,47.2019,47.0242,47.0242,41200.0
2012-01-06 13:20:00,55.58,55.58,55.54,55.58,9800.0,47.0496,47.0496,47.0157,47.0496,9800.0
2012-01-06 13:30:00,55.59,55.71,55.58,55.69,18000.0,47.058,47.1596,47.0496,47.1427,18000.0
2012-01-06 13:40:00,55.7,55.77,55.7,55.77,11800.0,47.1512,47.2104,47.1512,47.2104,11800.0
2012-01-06 13:50:00,55.75,55.88,55.72,55.86,29600.0,47.1935,47.3035,47.1681,47.2866,29600.0
2012-01-06 14:00:00,55.84,55.86,55.79,55.8,26800.0,47.2697,47.2866,47.2273,47.2358,26800.0
2012-01-06 14:10:00,55.8,55.8,55.75,55.78,14400.0,47.2358,47.2358,47.1935,47.2189,14400.0
2012-01-06 14:20:00,55.75,55.85,55.75,55.85,230200.0,47.1935,47.2781,47.1935,47.2781,230200.0
2012-01-06 14:30:00,55.86,55.94,55.83,55.85,30000.0,47.2866,47.3543,47.2612,47.2781,30000.0
2012-01-06 14:40:00,55.86,55.86,55.78,55.8,10600.0,47.2866,47.2866,47.2189,47.2358,10600.0
2012-01-06 14:50:00,55.79,55.83,55.75,55.8,21600.0,47.2273,47.2612,47.1935,47.2358,21600.0
2012-01-06 15:00:00,55.81,55.88,55.79,55.8,32600.0,47.2443,47.3035,47.2273,47.2358,32600.0
2012-01-06 15:10:00,55.8,55.82,55.72,55.75,37800.0,47.2358,47.2527,47.1681,47.1935,37800.0
2012-01-06 15:20:00,55.76,55.84,55.76,55.82,35200.0,47.2019,47.2697,47.2019,47.2527,35200.0
2012-01-06 15:30:00,55.81,55.85,55.76,55.8,246200.0,47.2443,47.2781,47.2019,47.2358,246200.0
2012-01-06 15:40:00,55.8,55.81,55.71,55.73,294400.0,47.2358,47.2443,47.1596,47.1766,294400.0
2012-01-06 15:50:00,55.72,55.75,55.68,55.75,100600.0,47.1681,47.1935,47.1342,47.1935,100600.0
2012-01-09 09:30:00,55.91,56.0,55.66,55.93,30800.0,47.3289,47.4051,47.1173,47.3459,30800.0
2012-01-09 09:40:00,55.93,56.01,55.75,55.9,17800.0,47.3459,47.4136,47.1935,47.3205,17800.0
2012-01-09 09:50:00,55.9,56.07,55.88,56.0,49200.0,47.3205,47.4644,47.3035,47.4051,49200.0
2012-01-09 10:00:00,56.01,56.01,55.85,55.85,23600.0,47.4136,47.4136,47.2781,47.2781,23600.0
2012-01-09 10:10:00,55.84,55.84,55.73,55.77,18800.0,47.2697,47.2697,47.1766,47.2104,18800.0
2012-01-09 10:20:00,55.8,55.9,55.77,55.9,29600.0,47.2358,47.3205,47.2104,47.3205,29600.0
2012-01-09 10:30:00,55.88,55.89,55.75,55.75,10400.0,47.3035,47.312,47.1935,47.1935,10400.0
2012-01-09 10:40:00,55.74,55.84,55.64,55.64,37200.0,47.185,47.2697,47.1004,47.1004,37200.0
2012-01-09 10:50:00,55.65,55.74,55.62,55.65,25800.0,47.1088,47.185,47.0834,47.1088,25800.0
2012-01-09 11:00:00,55.64,55.74,55.59,55.63,38200.0,47.1004,47.185,47.058,47.0919,38200.0
2012-01-09 11:10:00,55.61,55.68,55.48,55.53,34000.0,47.075,47.1342,46.9649,47.0072,34000.0
2012-01-09 11:20:00,55.53,55.58,55.46,55.47,51600.0,47.0072,47.0496,46.948,46.9565,51600.0
2012-01-09 11:30:00,55.46,55.5,55.38,55.48,41600.0,46.948,46.9819,46.8803,46.9649,41600.0
2012-01-09 11:40:00,55.46,55.56,55.43,55.51,12000.0,46.948,47.0326,46.9226,46.9903,12000.0
2012-01-09 11:50:00,55.52,55.6,55.46,55.57,47200.0,46.9988,47.0665,46.948,47.0411,47200.0
2012-01-09 12:00:00,55.58,55.58,55.49,55.54,21600.0,47.0496,47.0496,46.9734,47.0157,21600.0
2012-01-09 12:10:00,55.53,55.53,55.32,55.33,40000.0,47.0072,47.0072,46.8295,46.8379,40000.0
2012-01-09 12:20:00,55.33,55.43,55.27,55.42,23000.0,46.8379,46.9226,46.7872,46.9141,23000.0
2012-01-09 12:30:00,55.42,55.49,55.37,55.46,31200.0,46.9141,46.9734,46.8718,46.948,31200.0
2012-01-09 12:40:00,55.43,55.47,55.36,55.47,18200.0,46.9226,46.9565,46.8633,46.9565,18200.0
2012-01-09 12:50:00,55.47,55.52,55.42,55.52,9600.0,46.9565,46.9988,46.9141,46.9988,9600.0
2012-01-09 13:00:00,55.5,55.58,55.5,55.57,12600.0,46.9819,47.0496,46.9819,47.0411,12600.0
2012-01-09 13:10:00,55.55,55.63,55.49,55.53,55400.0,47.0242,47.0919,46.9734,47.0072,55400.0
2012-01-09 13:20:00,55.54,55.58,55.43,55.44,77200.0,47.0157,47.0496,46.9226,46.9311,77200.0
2012-01-09 13:30:00,55.44,55.58,55.35,55.41,100000.0,46.9311,47.0496,46.8549,46.9057,100000.0
2012-01-09 13:40:00,55.45,55.47,55.38,55.44,10200.0,46.9395,46.9565,46.8803,46.9311,10200.0
2012-01-09 13:50:00,55.48,55.51,55.42,55.46,54800.0,46.9649,46.9903,46.9141,46.948,54800.0
2012-01-09 14:00:00,55.47,55.52,55.38,55.43,67000.0,46.9565,46.9988,46.8803,46.9226,67000.0
2012-01-09 14:10:00,55.44,55.51,55.41,55.42,36600.0,46.9311,46.9903,46.9057,46.9141,36600.0
2012-01-09 14:20:00,55.41,55.45,55.35,55.36,26400.0,46.9057,46.9395,46.8549,46.8633,26400.0
2012-01-09 14:30:00,55.35,55.38,55.29,55.34,41000.0,46.8549,46.8803,46.8041,46.8464,41000.0
2012-01-09 14:40:00,55.36,55.39,55.32,55.38,26800.0,46.8633,46.8887,46.8295,46.8803,26800.0
2012-01-09 14:50:00,55.38,55.4,55.32,55.34,61800.0,46.8803,46.8972,46.8295,46.8464,61800.0
2012-01-09 15:00:00,55.34,55.38,55.3,55.33,270400.0,46.8464,46.8803,46.8125,46.8379,270400.0
2012-01-09 15:10:00,55.33,55.45,55.3,55.45,50200.0,46.8379,46.9395,46.8125,46.9395,50200.0
2012-01-09 15:20:00,55.45,55.58,55.45,55.54,27800.0,46.9395,47.0496,46.9395,47.0157,27800.0
2012-01-09 15:30:00,55.53,55.58,55.52,55.57,27000.0,47.0072,47.0496,46.9988,47.0411,27000.0
2012-01-09 15:40:00,55.58,55.63,55.51,55.54,59800.0,47.0496,47.0919,46.9903,47.0157,59800.0
2012-01-09 15:50:00,55.52,55.64,55.51,55.55,99200.0,46.9988,47.1004,46.9903,47.0242,99200.0
2012-01-10 09:30:00,56.1,56.48,56.1,56.42,55200.0,47.4898,47.8114,47.4898,47.7607,55200.0
2012-01-10 09:40:00,56.42,56.55,56.18,56.29,54000.0,47.7607,47.8707,47.5575,47.6506,54000.0
2012-01-10 09:50:00,56.28,56.29,56.0,56.0,97400.0,47.6421,47.6506,47.4051,47.4051,97400.0
2012-01-10 10:00:00,56.05,56.18,56.0,56.06,29200.0,47.4474,47.5575,47.4051,47.4559,29200.0
2012-01-10 10:10:00,56.07,56.24,56.07,56.15,63200.0,47.4644,47.6083,47.4644,47.5321,63200.0
2012-01-10 10:20:00,56.17,56.34,56.15,56.22,81600.0,47.549,47.6929,47.5321,47.5913,81600.0
2012-01-10 10:30:00,56.22,56.3,56.2,56.25,87200.0,47.5913,47.6591,47.5744,47.6167,87200.0
2012-01-10 10:40:00,56.25,56.27,56.21,56.23,32800.0,47.6167,47.6337,47.5829,47.5998,32800.0
2012-01-10 10:50:00,56.24,56.25,56.13,56.13,41800.0,47.6083,47.6167,47.5152,47.5152,41800.0
2012-01-10 11:00:00,56.13,56.17,56.02,56.17,57200.0,47.5152,47.549,47.422,47.549,57200.0
2012-01-10 11:10:00,56.15,56.18,56.06,56.06,55800.0,47.5321,47.5575,47.4559,47.4559,55800.0
2012-01-10 11:20:00,56.1,56.27,56.08,56.17,15400.0,47.4898,47.6337,47.4728,47.549,15400.0
2012-01-10 11:30:00,56.17,56.19,56.08,56.1,65800.0,47.549,47.566,47.4728,47.4898,65800.0
2012-01-10 11:40:00,56.11,56.14,56.03,56.06,33000.0,47.4982,47.5236,47.4305,47.4559,33000.0
2012-01-10 11:50:00,56.08,56.1,56.02,56.03,14600.0,47.4728,47.4898,47.422,47.4305,14600.0
2012-01-10 12:00:00,56.04,56.09,55.92,55.93,37200.0,47.439,47.4813,47.3374,47.3459,37200.0
2012-01-10 12:10:00,55.93,56.11,55.92,56.09,79400.0,47.3459,47.4982,47.3374,47.4813,79400.0
2012-01-10 12:20:00,56.1,56.1,55.91,55.91,42400.0,47.4898,47.4898,47.3289,47.3289,42400.0
2012-01-10 12:30:00,55.9,56.02,55.87,56.02,49200.0,47.3205,47.422,47.2951,47.422,49200.0
2012-01-10 12:40:00,56.0,56.06,55.99,56.05,14800.0,47.4051,47.4559,47.3966,47.4474,14800.0
2012-01-10 12:50:00,56.05,56.13,56.02,56.11,39200.0,47.4474,47.5152,47.422,47.4982,39200.0
2012-01-10 13:00:00,56.1,56.12,56.04,56.1,67400.0,47.4898,47.5067,47.439,47.4898,67400.0
2012-01-10 13:10:00,56.1,56.12,56.07,56.1,21200.0,47.4898,47.5067,47.4644,47.4898,21200.0
2012-01-10 13:20:00,56.09,56.19,56.06,56.13,41600.0,47.4813,47.566,47.4559,47.5152,41600.0
2012-01-10 13:30:00,56.14,56.3,56.11,56.24,66000.0,47.5236,47.6591,47.4982,47.6083,66000.0
2012-01-10 13:40:00,56.24,56.24,56.16,56.19,21600.0,47.6083,47.6083,47.5406,47.566,21600.0
2012-01-10 13:50:00,56.19,56.26,56.18,56.26,28800.0,47.566,47.6252,47.5575,47.6252,28800.0
2012-01-10 14:00:00,56.26,56.26,56.2,56.24,31400.0,47.6252,47.6252,47.5744,47.6083,31400.0
2012-01-10 14:10:00,56.23,56.29,56.21,56.27,24400.0,47.5998,47.6506,47.5829,47.6337,24400.0
2012-01-10 14:20:00,56.27,56.31,56.24,56.24,21800.0,47.6337,47.6675,47.6083,47.6083,21800.0
2012-01-10 14:30:00,56.26,56.27,56.2,56.21,22200.0,47.6252,47.6337,47.5744,47.5829,22200.0
2012-01-10 14:40:00,56.2,56.21,56.16,56.16,27000.0,47.5744,47.5829,47.5406,47.5406,27000.0
2012-01-10 14:50:00,56.17,56.17,56.13,56.15,23000.0,47.549,47.549,47.5152,47.5321,23000.0
2012-01-10 15:00:00,56.14,56.17,56.14,56.15,25800.0,47.5236,47.549,47.5236,47.5321,25800.0
2012-01-10 15:10:00,56.15,56.18,56.1,56.12,37400.0,47.5321,47.5575,47.4898,47.5067,37400.0
2012-01-10 15:20:00,56.11,56.11,56.04,56.07,30800.0,47.4982,47.4982,47.439,47.4644,30800.0
2012-01-10 15:30:00,56.07,56.12,56.02,56.05,59400.0,47.4644,47.5067,47.422,47.4474,59400.0
2012-01-10 15:40:00,56.04,56.04,55.85,55.88,216200.0,47.439,47.439,47.2781,47.3035,216200.0
2012-01-10 15:50:00,55.88,56.05,55.87,56.05,278800.0,47.3035,47.4474,47.2951,47.4474,278800.0
2012-01-11 09:30:00,55.9,55.9,55.5,55.83,46400.0,47.3205,47.3205,46.9819,47.2612,46400.0
2012-01-11 09:40:00,55.86,55.95,55.67,55.7,58000.0,47.2866,47.3628,47.1258,47.1512,58000.0
2012-01-11 09:50:00,55.7,55.72,55.47,55.58,30200.0,47.1512,47.1681,46.9565,47.0496,30200.0
2012-01-11 10:00:00,55.59,55.59,55.39,55.39,17800.0,47.058,47.058,46.8887,46.8887,17800.0
2012-01-11 10:10:00,55.4,55.52,55.4,55.49,14400.0,46.8972,46.9988,46.8972,46.9734,14400.0
2012-01-11 10:20:00,55.49,55.52,55.34,55.38,223800.0,46.9734,46.9988,46.8464,46.8803,223800.0
2012-01-11 10:30:00,55.38,55.45,55.33,55.38,20400.0,46.8803,46.9395,46.8379,46.8803,20400.0
2012-01-11 10:40:00,55.38,55.42,55.33,55.37,33000.0,46.8803,46.9141,46.8379,46.8718,33000.0
2012-01-11 10:50:00,55.37,55.37,55.33,55.35,21800.0,46.8718,46.8718,46.8379,46.8549,21800.0
2012-01-11 11:00:00,55.34,55.38,55.19,55.21,29600.0,46.8464,46.8803,46.7194,46.7364,29600.0
2012-01-11 11:10:00,55.21,55.23,55.21,55.23,87400.0,46.7364,46.7533,46.7364,46.7533,87400.0
2012-01-11 11:20:00,55.23,55.31,55.23,55.27,65600.0,46.7533,46.821,46.7533,46.7872,65600.0
2012-01-11 11:30:00,55.27,55.51,55.27,55.47,16200.0,46.7872,46.9903,46.7872,46.9565,16200.0
2012-01-11 11:40:00,55.5,55.52,55.43,55.5,9800.0,46.9819,46.9988,46.9226,46.9819,9800.0
2012-01-11 11:50:00,55.49,55.49,55.44,55.44,9600.0,46.9734,46.9734,46.9311,46.9311,9600.0
2012-01-11 12:00:00,55.44,55.52,55.34,55.35,20800.0,46.9311,46.9988,46.8464,46.8549,20800.0
2012-01-11 12:10:00,55.39,55.42,55.35,55.36,4800.0,46.8887,46.9141,46.8549,46.8633,4800.0
2012-01-11 12:20:00,55.38,55.41,55.32,55.34,64400.0,46.8803,46.9057,46.8295,46.8464,64400.0
2012-01-11 12:30:00,55.33,55.41,55.32,55.37,127200.0,46.8379,46.9057,46.8295,46.8718,127200.0
2012-01-11 12:40:00,55.37,55.41,55.31,55.37,5000.0,46.8718,46.9057,46.821,46.8718,5000.0
2012-01-11 12:50:00,55.4,55.4,55.35,55.36,8400.0,46.8972,46.8972,46.8549,46.8633,8400.0
2012-01-11 13:00:00,55.35,55.41,55.34,55.35,9800.0,46.8549,46.9057,46.8464,46.8549,9800.0
2012-01-11 13:10:00,55.35,55.37,55.29,55.29,14800.0,46.8549,46.8718,46.8041,46.8041,14800.0
2012-01-11 13:20:00,55.3,55.35,55.3,55.32,10800.0,46.8125,46.8549,46.8125,46.8295,10800.0
2012-01-11 13:30:00,55.32,55.41,55.31,55.4,22600.0,46.8295,46.9057,46.821,46.8972,22600.0
2012-01-11 13:40:00,55.4,55.4,55.34,55.35,16400.0,46.8972,46.8972,46.8464,46.8549,16400.0
2012-01-11 13:50:00,55.35,55.37,55.32,55.34,18800.0,46.8549,46.8718,46.8295,46.8464,18800.0
2012-01-11 14:00:00,55.33,55.38,55.3,55.38,93200.0,46.8379,46.8803,46.8125,46.8803,93200.0
2012-01-11 14:10:00,55.38,55.51,55.36,55.41,71200.0,46.8803,46.9903,46.8633,46.9057,71200.0
2012-01-11 14:20:00,55.4,55.49,55.38,55.49,26000.0,46.8972,46.9734,46.8803,46.9734,26000.0
2012-01-11 14:30:00,55.47,55.47,55.43,55.47,9600.0,46.9565,46.9565,46.9226,46.9565,9600.0
2012-01-11 14:40:00,55.46,55.54,55.46,55.48,22400.0,46.948,47.0157,46.948,46.9649,22400.0
2012-01-11 14:50:00,55.49,55.52,55.49,55.51,34400.0,46.9734,46.9988,46.9734,46.9903,34400.0
2012-01-11 15:00:00,55.51,55.59,55.5,55.59,36000.0,46.9903,47.058,46.9819,47.058,36000.0
2012-01-11 15:10:00,55.59,55.7,55.59,55.7,42200.0,47.058,47.1512,47.058,47.1512,42200.0
2012-01-11 15:20:00,55.7,55.79,55.68,55.73,56200.0,47.1512,47.2273,47.1342,47.1766,56200.0
2012-01-11 15:30:00,55.73,55.74,55.68,55.72,85800.0,47.1766,47.185,47.1342,47.1681,85800.0
2012-01-11 15:40:00,55.72,55.73,55.63,55.67,86000.0,47.1681,47.1766,47.0919,47.1258,86000.0
2012-01-11 15:50:00,55.68,55.77,55.6,55.62,197000.0,47.1342,47.2104,47.0665,47.0834,197000.0
2012-01-12 09:30:00,55.68,56.08,55.68,56.02,42200.0,47.1342,47.4728,47.1342,47.422,42200.0
2012-01-12 09:40:00,56.02,56.05,55.84,55.87,21400.0,47.422,47.4474,47.2697,47.2951,21400.0
2012-01-12 09:50:00,55.91,56.04,55.85,55.97,33200.0,47.3289,47.439,47.2781,47.3797,33200.0
2012-01-12 10:00:00,55.96,56.06,55.79,55.82,19200.0,47.3713,47.4559,47.2273,47.2527,19200.0
2012-01-12 10:10:00,55.82,55.88,55.69,55.69,38000.0,47.2527,47.3035,47.1427,47.1427,38000.0
2012-01-12 10:20:00,55.71,55.74,55.67,55.73,93600.0,47.1596,47.185,47.1258,47.1766,93600.0
2012-01-12 10:30:00,55.74,55.79,55.67,55.77,13200.0,47.185,47.2273,47.1258,47.2104,13200.0
2012-01-12 10:40:00,55.75,55.76,55.6,55.61,17800.0,47.1935,47.2019,47.0665,47.075,17800.0
2012-01-12 10:50:00,55.62,55.75,55.61,55.7,22600.0,47.0834,47.1935,47.075,47.1512,22600.0
2012-01-12 11:00:00,55.69,55.92,55.69,55.9,29400.0,47.1427,47.3374,47.1427,47.3205,29400.0
2012-01-12 11:10:00,55.9,55.96,55.87,55.95,19200.0,47.3205,47.3713,47.2951,47.3628,19200.0
2012-01-12 11:20:00,55.96,56.04,55.93,56.04,27600.0,47.3713,47.439,47.3459,47.439,27600.0
2012-01-12 11:30:00,56.04,56.04,55.95,55.97,19800.0,47.439,47.439,47.3628,47.3797,19800.0
2012-01-12 11:40:00,55.96,55.99,55.93,55.98,14600.0,47.3713,47.3966,47.3459,47.3882,14600.0
2012-01-12 11:50:00,55.99,56.03,55.94,55.96,14800.0,47.3966,47.4305,47.3543,47.3713,14800.0
2012-01-12 12:00:00,55.95,56.02,55.94,55.97,18200.0,47.3628,47.422,47.3543,47.3797,18200.0
2012-01-12 12:10:00,55.96,56.01,55.92,56.01,14600.0,47.3713,47.4136,47.3374,47.4136,14600.0
2012-01-12 12:20:00,56.02,56.06,55.94,55.94,12200.0,47.422,47.4559,47.3543,47.3543,12200.0
2012-01-12 12:30:00,55.96,56.01,55.94,55.98,11800.0,47.3713,47.4136,47.3543,47.3882,11800.0
2012-01-12 12:40:00,55.98,55.98,55.93,55.96,14200.0,47.3882,47.3882,47.3459,47.3713,14200.0
2012-01-12 12:50:00,55.96,55.99,55.95,55.96,14000.0,47.3713,47.3966,47.3628,47.3713,14000.0
2012-01-12 13:00:00,55.96,56.09,55.96,56.06,17600.0,47.3713,47.4813,47.3713,47.4559,17600.0
2012-01-12 13:10:00,56.05,56.2,56.05,56.16,28600.0,47.4474,47.5744,47.4474,47.5406,28600.0
2012-01-12 13:20:00,56.13,56.22,56.11,56.18,24000.0,47.5152,47.5913,47.4982,47.5575,24000.0
2012-01-12 13:30:00,56.18,56.24,56.13,56.13,30000.0,47.5575,47.6083,47.5152,47.5152,30000.0
2012-01-12 13:40:00,56.13,56.19,56.13,56.13,16200.0,47.5152,47.566,47.5152,47.5152,16200.0
2012-01-12 13:50:00,56.11,56.13,56.05,56.13,19200.0,47.4982,47.5152,47.4474,47.5152,19200.0
2012-01-12 14:00:00,56.12,56.12,56.01,56.02,10600.0,47.5067,47.5067,47.4136,47.422,10600.0
2012-01-12 14:10:00,56.04,56.04,55.97,56.02,28400.0,47.439,47.439,47.3797,47.422,28400.0
2012-01-12 14:20:00,56.02,56.04,55.97,55.97,9800.0,47.422,47.439,47.3797,47.3797,9800.0
2012-01-12 14:30:00,55.97,56.05,55.95,56.02,23800.0,47.3797,47.4474,47.3628,47.422,23800.0
2012-01-12 14:40:00,56.03,56.04,56.01,56.02,37200.0,47.4305,47.439,47.4136,47.422,37200.0
2012-01-12 14:50:00,56.02,56.06,55.98,56.01,40400.0,47.422,47.4559,47.3882,47.4136,40400.0
2012-01-12 15:00:00,56.0,56.04,55.94,55.97,21000.0,47.4051,47.439,47.3543,47.3797,21000.0
2012-01-12 15:10:00,55.97,56.01,55.95,55.95,25400.0,47.3797,47.4136,47.3628,47.3628,25400.0
2012-01-12 15:20:00,55.94,55.99,55.94,55.94,28200.0,47.3543,47.3966,47.3543,47.3543,28200.0
2012-01-12 15:30:00,55.94,56.04,55.94,56.01,34600.0,47.3543,47.439,47.3543,47.4136,34600.0
2012-01-12 15:40:00,56.01,56.13,55.98,56.1,75000.0,47.4136,47.5152,47.3882,47.4898,75000.0
2012-01-12 15:50:00,56.08,56.09,55.98,56.02,95400.0,47.4728,47.4813,47.3882,47.422,95400.0
2012-01-13 09:30:00,55.59,56.05,55.36,56.05,91800.0,47.058,47.4474,46.8633,47.4474,91800.0
2012-01-13 09:40:00,56.07,56.07,55.89,55.99,48800.0,47.4644,47.4644,47.312,47.3966,48800.0
2012-01-13 09:50:00,56.04,56.26,56.04,56.06,34600.0,47.439,47.6252,47.439,47.4559,34600.0
2012-01-13 10:00:00,56.06,56.06,55.85,55.85,35200.0,47.4559,47.4559,47.2781,47.2781,35200.0
2012-01-13 10:10:00,55.85,55.85,55.59,55.6,57800.0,47.2781,47.2781,47.058,47.0665,57800.0
2012-01-13 10:20:00,55.6,55.72,55.55,55.71,39200.0,47.0665,47.1681,47.0242,47.1596,39200.0
2012-01-13 10:30:00,55.71,55.76,55.67,55.72,21400.0,47.1596,47.2019,47.1258,47.1681,21400.0
2012-01-13 10:40:00,55.71,55.84,55.7,55.82,14600.0,47.1596,47.2697,47.1512,47.2527,14600.0
2012-01-13 10:50:00,55.8,55.86,55.72,55.86,22800.0,47.2358,47.2866,47.1681,47.2866,22800.0
2012-01-13 11:00:00,55.85,55.98,55.85,55.97,18000.0,47.2781,47.3882,47.2781,47.3797,18000.0
2012-01-13 11:10:00,55.95,55.95,55.73,55.81,15000.0,47.3628,47.3628,47.1766,47.2443,15000.0
2012-01-13 11:20:00,55.84,55.84,55.74,55.75,23800.0,47.2697,47.2697,47.185,47.1935,23800.0
2012-01-13 11:30:00,55.76,55.8,55.73,55.77,28600.0,47.2019,47.2358,47.1766,47.2104,28600.0
2012-01-13 11:40:00,55.79,55.83,55.74,55.77,20200.0,47.2273,47.2612,47.185,47.2104,20200.0
2012-01-13 11:50:00,55.79,55.85,55.76,55.77,10400.0,47.2273,47.2781,47.2019,47.2104,10400.0
2012-01-13 12:00:00,55.77,55.77,55.63,55.67,14200.0,47.2104,47.2104,47.0919,47.1258,14200.0
2012-01-13 12:10:00,55.68,55.73,55.68,55.7,22000.0,47.1342,47.1766,47.1342,47.1512,22000.0
2012-01-13 12:20:00,55.71,55.73,55.63,55.63,30000.0,47.1596,47.1766,47.0919,47.0919,30000.0
2012-01-13 12:30:00,55.6,55.67,55.57,55.63,19400.0,47.0665,47.1258,47.0411,47.0919,19400.0
2012-01-13 12:40:00,55.63,55.64,55.55,55.6,17000.0,47.0919,47.1004,47.0242,47.0665,17000.0
2012-01-13 12:50:00,55.6,55.7,55.6,55.7,14200.0,47.0665,47.1512,47.0665,47.1512,14200.0
2012-01-13 13:00:00,55.7,55.71,55.57,55.63,20600.0,47.1512,47.1596,47.0411,47.0919,20600.0
2012-01-13 13:10:00,55.65,55.73,55.64,55.7,49000.0,47.1088,47.1766,47.1004,47.1512,49000.0
2012-01-13 13:20:00,55.72,55.77,55.67,55.73,35600.0,47.1681,47.2104,47.1258,47.1766,35600.0
2012-01-13 13:30:00,55.73,55.79,55.7,55.78,14000.0,47.1766,47.2273,47.1512,47.2189,14000.0
2012-01-13 13:40:00,55.78,55.9,55.76,55.89,33000.0,47.2189,47.3205,47.2019,47.312,33000.0
2012-01-13 13:50:00,55.88,56.07,55.88,56.04,26600.0,47.3035,47.4644,47.3035,47.439,26600.0
2012-01-13 14:00:00,56.05,56.05,55.99,55.99,35800.0,47.4474,47.4474,47.3966,47.3966,35800.0
2012-01-13 14:10:00,55.99,56.1,55.99,56.1,44000.0,47.3966,47.4898,47.3966,47.4898,44000.0
2012-01-13 14:20:00,56.08,56.13,56.06,56.12,19000.0,47.4728,47.5152,47.4559,47.5067,19000.0
2012-01-13 14:30:00,56.09,56.12,56.04,56.08,53200.0,47.4813,47.5067,47.439,47.4728,53200.0
2012-01-13 14:40:00,56.05,56.09,56.02,56.08,43800.0,47.4474,47.4813,47.422,47.4728,43800.0
2012-01-13 14:50:00,56.07,56.09,56.05,56.06,24800.0,47.4644,47.4813,47.4474,47.4559,24800.0
2012-01-13 15:00:00,56.05,56.14,56.03,56.14,30200.0,47.4474,47.5236,47.4305,47.5236,30200.0
2012-01-13 15:10:00,56.15,56.15,56.03,56.04,27600.0,47.5321,47.5321,47.4305,47.439,27600.0
2012-01-13 15:20:00,56.04,56.1,56.03,56.09,27600.0,47.439,47.4898,47.4305,47.4813,27600.0
2012-01-13 15:30:00,56.1,56.21,56.1,56.18,24800.0,47.4898,47.5829,47.4898,47.5575,24800.0
2012-01-13 15:40:00,56.2,56.23,56.14,56.15,48400.0,47.5744,47.5998,47.5236,47.5321,48400.0
2012-01-13 15:50:00,56.14,56.14,56.05,56.1,96000.0,47.5236,47.5236,47.4474,47.4898,96000.0
2012-01-17 09:30:00,56.82,57.1,56.81,57.1,73000.0,48.0993,48.3363,48.0908,48.3363,73000.0
2012-01-17 09:40:00,57.02,57.56,57.02,57.56,76200.0,48.2686,48.7257,48.2686,48.7257,76200.0
2012-01-17 09:50:00,57.56,57.71,57.43,57.57,116200.0,48.7257,48.8527,48.6156,48.7341,116200.0
2012-01-17 10:00:00,57.59,57.6,57.32,57.37,62200.0,48.7511,48.7595,48.5225,48.5648,62200.0
2012-01-17 10:10:00,57.38,57.52,57.32,57.48,55600.0,48.5733,48.6918,48.5225,48.658,55600.0
2012-01-17 10:20:00,57.48,57.52,57.41,57.42,41800.0,48.658,48.6918,48.5987,48.6072,41800.0
2012-01-17 10:30:00,57.41,57.41,57.13,57.2,64000.0,48.5987,48.5987,48.3617,48.4209,64000.0
2012-01-17 10:40:00,57.21,57.38,57.2,57.2,60400.0,48.4294,48.5733,48.4209,48.4209,60400.0
2012-01-17 10:50:00,57.21,57.21,57.07,57.16,67200.0,48.4294,48.4294,48.3109,48.3871,67200.0
2012-01-17 11:00:00,57.17,57.27,57.1,57.24,39400.0,48.3955,48.4802,48.3363,48.4548,39400.0
2012-01-17 11:10:00,57.25,57.49,57.23,57.47,51400.0,48.4633,48.6664,48.4463,48.6495,51400.0
2012-01-17 11:20:00,57.47,57.52,57.41,57.51,66800.0,48.6495,48.6918,48.5987,48.6834,66800.0
2012-01-17 11:30:00,57.5,57.52,57.48,57.51,59400.0,48.6749,48.6918,48.658,48.6834,59400.0
2012-01-17 11:40:00,57.5,57.51,57.49,57.5,37000.0,48.6749,48.6834,48.6664,48.6749,37000.0
2012-01-17 11:50:00,57.5,57.51,57.49,57.5,26600.0,48.6749,48.6834,48.6664,48.6749,26600.0
2012-01-17 12:00:00,57.5,57.52,57.49,57.5,21000.0,48.6749,48.6918,48.6664,48.6749,21000.0
2012-01-17 12:10:00,57.5,57.56,57.5,57.54,29400.0,48.6749,48.7257,48.6749,48.7088,29400.0
2012-01-17 12:20:00,57.54,57.57,57.51,57.52,30200.0,48.7088,48.7341,48.6834,48.6918,30200.0
2012-01-17 12:30:00,57.52,57.52,57.42,57.43,29200.0,48.6918,48.6918,48.6072,48.6156,29200.0
2012-01-17 12:40:00,57.43,57.43,57.22,57.23,22000.0,48.6156,48.6156,48.4379,48.4463,22000.0
2012-01-17 12:50:00,57.24,57.32,57.22,57.29,24400.0,48.4548,48.5225,48.4379,48.4971,24400.0
2012-01-17 13:00:00,57.27,57.35,57.26,57.35,33600.0,48.4802,48.5479,48.4717,48.5479,33600.0
2012-01-17 13:10:00,57.35,57.47,57.34,57.46,18800.0,48.5479,48.6495,48.5395,48.641,18800.0
2012-01-17 13:20:00,57.45,57.45,57.41,57.42,22400.0,48.6326,48.6326,48.5987,48.6072,22400.0
2012-01-17 13:30:00,57.41,57.41,57.35,57.39,10400.0,48.5987,48.5987,48.5479,48.5818,10400.0
2012-01-17 13:40:00,57.39,57.39,57.35,57.37,16800.0,48.5818,48.5818,48.5479,48.5648,16800.0
2012-01-17 13:50:00,57.37,57.4,57.35,57.38,15800.0,48.5648,48.5902,48.5479,48.5733,15800.0
2012-01-17 14:00:00,57.35,57.36,57.34,57.35,21000.0,48.5479,48.5564,48.5395,48.5479,21000.0
2012-01-17 14:10:00,57.35,57.38,57.34,57.38,32800.0,48.5479,48.5733,48.5395,48.5733,32800.0
2012-01-17 14:20:00,57.38,57.4,57.35,57.35,15200.0,48.5733,48.5902,48.5479,48.5479,15200.0
2012-01-17 14:30:00,57.35,57.35,57.3,57.34,38600.0,48.5479,48.5479,48.5056,48.5395,38600.0
2012-01-17 14:40:00,57.35,57.38,57.27,57.32,25600.0,48.5479,48.5733,48.4802,48.5225,25600.0
2012-01-17 14:50:00,57.31,57.36,57.3,57.31,31400.0,48.5141,48.5564,48.5056,48.5141,31400.0
2012-01-17 15:00:00,57.32,57.39,57.3,57.39,51800.0,48.5225,48.5818,48.5056,48.5818,51800.0
2012-01-17 15:10:00,57.39,57.42,57.35,57.38,42000.0,48.5818,48.6072,48.5479,48.5733,42000.0
2012-01-17 15:20:00,57.38,57.42,57.36,57.42,47400.0,48.5733,48.6072,48.5564,48.6072,47400.0
2012-01-17 15:30:00,57.41,57.43,57.38,57.43,52800.0,48.5987,48.6156,48.5733,48.6156,52800.0
2012-01-17 15:40:00,57.42,57.46,57.39,57.46,78200.0,48.6072,48.641,48.5818,48.641,78200.0
2012-01-17 15:50:00,57.46,57.54,57.43,57.54,174000.0,48.641,48.7088,48.6156,48.7088,174000.0
2012-01-18 09:30:00,57.53,57.71,57.43,57.6,39000.0,48.7003,48.8527,48.6156,48.7595,39000.0
2012-01-18 09:40:00,57.46,57.54,57.38,57.43,25800.0,48.641,48.7088,48.5733,48.6156,25800.0
2012-01-18 09:50:00,57.43,57.54,57.38,57.49,60800.0,48.6156,48.7088,48.5733,48.6664,60800.0
2012-01-18 10:00:00,57.47,57.65,57.47,57.54,30000.0,48.6495,48.8019,48.6495,48.7088,30000.0
2012-01-18 10:10:00,57.52,57.55,57.44,57.51,31600.0,48.6918,48.7172,48.6241,48.6834,31600.0
2012-01-18 10:20:00,57.52,57.66,57.5,57.63,44600.0,48.6918,48.8103,48.6749,48.7849,44600.0
2012-01-18 10:30:00,57.6,57.8,57.6,57.79,43000.0,48.7595,48.9288,48.7595,48.9204,43000.0
2012-01-18 10:40:00,57.77,57.77,57.57,57.65,34000.0,48.9035,48.9035,48.7341,48.8019,34000.0
2012-01-18 10:50:00,57.68,57.8,57.67,57.71,36200.0,48.8273,48.9288,48.8188,48.8527,36200.0
2012-01-18 11:00:00,57.73,57.8,57.7,57.77,42800.0,48.8696,48.9288,48.8442,48.9035,42800.0
2012-01-18 11:10:00,57.76,57.87,57.72,57.73,39000.0,48.895,48.9881,48.8611,48.8696,39000.0
2012-01-18 11:20:00,57.74,57.81,57.69,57.74,29400.0,48.8781,48.9373,48.8357,48.8781,29400.0
2012-01-18 11:30:00,57.72,57.74,57.6,57.62,24600.0,48.8611,48.8781,48.7595,48.7765,24600.0
2012-01-18 11:40:00,57.61,57.77,57.61,57.74,24000.0,48.768,48.9035,48.768,48.8781,24000.0
2012-01-18 11:50:00,57.74,57.78,57.7,57.71,21000.0,48.8781,48.9119,48.8442,48.8527,21000.0
2012-01-18 12:00:00,57.71,57.72,57.67,57.67,21800.0,48.8527,48.8611,48.8188,48.8188,21800.0
2012-01-18 12:10:00,57.67,57.76,57.66,57.74,26400.0,48.8188,48.895,48.8103,48.8781,26400.0
2012-01-18 12:20:00,57.74,57.8,57.69,57.69,21600.0,48.8781,48.9288,48.8357,48.8357,21600.0
2012-01-18 12:30:00,57.69,57.74,57.67,57.67,24600.0,48.8357,48.8781,48.8188,48.8188,24600.0
2012-01-18 12:40:00,57.67,57.76,57.63,57.73,55200.0,48.8188,48.895,48.7849,48.8696,55200.0
2012-01-18 12:50:00,57.71,57.71,57.54,57.55,30800.0,48.8527,48.8527,48.7088,48.7172,30800.0
2012-01-18 13:00:00,57.56,57.62,57.56,57.57,7800.0,48.7257,48.7765,48.7257,48.7341,7800.0
2012-01-18 13:10:00,57.55,57.58,57.52,57.52,9200.0,48.7172,48.7426,48.6918,48.6918,9200.0
2012-01-18 13:20:00,57.52,57.58,57.51,57.55,27000.0,48.6918,48.7426,48.6834,48.7172,27000.0
2012-01-18 13:30:00,57.57,57.73,57.55,57.68,14000.0,48.7341,48.8696,48.7172,48.8273,14000.0
2012-01-18 13:40:00,57.69,57.74,57.68,57.72,10400.0,48.8357,48.8781,48.8273,48.8611,10400.0
2012-01-18 13:50:00,57.72,57.72,57.67,57.67,12800.0,48.8611,48.8611,48.8188,48.8188,12800.0
2012-01-18 14:00:00,57.67,57.71,57.63,57.71,26600.0,48.8188,48.8527,48.7849,48.8527,26600.0
2012-01-18 14:10:00,57.7,57.72,57.62,57.69,33400.0,48.8442,48.8611,48.7765,48.8357,33400.0
2012-01-18 14:20:00,57.7,57.8,57.68,57.8,12000.0,48.8442,48.9288,48.8273,48.9288,12000.0
2012-01-18 14:30:00,57.79,57.79,57.67,57.68,13400.0,48.9204,48.9204,48.8188,48.8273,13400.0
2012-01-18 14:40:00,57.69,57.74,57.65,57.69,17800.0,48.8357,48.8781,48.8019,48.8357,17800.0
2012-01-18 14:50:00,57.68,57.71,57.59,57.67,29600.0,48.8273,48.8527,48.7511,48.8188,29600.0
2012-01-18 15:00:00,57.72,57.77,57.69,57.77,25200.0,48.8611,48.9035,48.8357,48.9035,25200.0
2012-01-18 15:10:00,57.76,57.85,57.7,57.77,49600.0,48.895,48.9712,48.8442,48.9035,49600.0
2012-01-18 15:20:00,57.78,57.81,57.76,57.76,40400.0,48.9119,48.9373,48.895,48.895,40400.0
2012-01-18 15:30:00,57.74,57.74,57.62,57.64,48400.0,48.8781,48.8781,48.7765,48.7934,48400.0
2012-01-18 15:40:00,57.64,57.76,57.58,57.64,74600.0,48.7934,48.895,48.7426,48.7934,74600.0
2012-01-18 15:50:00,57.65,57.76,57.65,57.74,96000.0,48.8019,48.895,48.8019,48.8781,96000.0
2012-01-19 09:30:00,57.74,57.93,57.63,57.71,56400.0,48.8781,49.0389,48.7849,48.8527,56400.0
2012-01-19 09:40:00,57.75,57.76,57.62,57.73,21000.0,48.8865,48.895,48.7765,48.8696,21000.0
2012-01-19 09:50:00,57.72,57.77,57.6,57.65,43800.0,48.8611,48.9035,48.7595,48.8019,43800.0
2012-01-19 10:00:00,57.61,57.62,57.23,57.37,39000.0,48.768,48.7765,48.4463,48.5648,39000.0
2012-01-19 10:10:00,57.37,57.46,57.37,57.41,19800.0,48.5648,48.641,48.5648,48.5987,19800.0
2012-01-19 10:20:00,57.43,57.58,57.4,57.57,20000.0,48.6156,48.7426,48.5902,48.7341,20000.0
2012-01-19 10:30:00,57.59,57.64,57.43,57.51,59600.0,48.7511,48.7934,48.6156,48.6834,59600.0
2012-01-19 10:40:00,57.58,57.71,57.55,57.58,22200.0,48.7426,48.8527,48.7172,48.7426,22200.0
2012-01-19 10:50:00,57.56,57.59,57.51,57.55,16200.0,48.7257,48.7511,48.6834,48.7172,16200.0
2012-01-19 11:00:00,57.55,57.58,57.47,57.56,25000.0,48.7172,48.7426,48.6495,48.7257,25000.0
2012-01-19 11:10:00,57.55,57.56,57.49,57.55,21600.0,48.7172,48.7257,48.6664,48.7172,21600.0
2012-01-19 11:20:00,57.55,57.74,57.55,57.7,30800.0,48.7172,48.8781,48.7172,48.8442,30800.0
2012-01-19 11:30:00,57.71,57.75,57.64,57.68,16000.0,48.8527,48.8865,48.7934,48.8273,16000.0
2012-01-19 11:40:00,57.68,57.7,57.56,57.56,27200.0,48.8273,48.8442,48.7257,48.7257,27200.0
2012-01-19 11:50:00,57.54,57.6,57.52,57.58,9000.0,48.7088,48.7595,48.6918,48.7426,9000.0
2012-01-19 12:00:00,57.6,57.67,57.59,57.6,13000.0,48.7595,48.8188,48.7511,48.7595,13000.0
2012-01-19 12:10:00,57.62,57.7,57.62,57.66,10800.0,48.7765,48.8442,48.7765,48.8103,10800.0
2012-01-19 12:20:00,57.65,57.66,57.63,57.65,19400.0,48.8019,48.8103,48.7849,48.8019,19400.0
2012-01-19 12:30:00,57.66,57.7,57.66,57.67,25200.0,48.8103,48.8442,48.8103,48.8188,25200.0
2012-01-19 12:40:00,57.68,57.7,57.66,57.69,35600.0,48.8273,48.8442,48.8103,48.8357,35600.0
2012-01-19 12:50:00,57.7,57.86,57.7,57.85,35200.0,48.8442,48.9796,48.8442,48.9712,35200.0
2012-01-19 13:00:00,57.85,57.9,57.83,57.89,27400.0,48.9712,49.0135,48.9542,49.005,27400.0
2012-01-19 13:10:00,57.89,57.94,57.88,57.93,19600.0,49.005,49.0474,48.9966,49.0389,19600.0
2012-01-19 13:20:00,57.91,57.98,57.88,57.97,22800.0,49.022,49.0812,48.9966,49.0728,22800.0
2012-01-19 13:30:00,57.97,58.04,57.97,58.0,40200.0,49.0728,49.132,49.0728,49.0982,40200.0
2012-01-19 13:40:00,58.0,58.04,57.99,58.01,29800.0,49.0982,49.132,49.0897,49.1066,29800.0
2012-01-19 13:50:00,58.02,58.02,57.93,57.99,64400.0,49.1151,49.1151,49.0389,49.0897,64400.0
2012-01-19 14:00:00,57.99,58.1,57.99,58.08,14800.0,49.0897,49.1828,49.0897,49.1659,14800.0
2012-01-19 14:10:00,58.08,58.24,58.08,58.15,45000.0,49.1659,49.3013,49.1659,49.2251,45000.0
2012-01-19 14:20:00,58.15,58.15,58.08,58.1,25200.0,49.2251,49.2251,49.1659,49.1828,25200.0
2012-01-19 14:30:00,58.08,58.1,58.07,58.09,27600.0,49.1659,49.1828,49.1574,49.1743,27600.0
2012-01-19 14:40:00,58.09,58.1,58.07,58.08,58800.0,49.1743,49.1828,49.1574,49.1659,58800.0
2012-01-19 14:50:00,58.08,58.12,58.08,58.12,23800.0,49.1659,49.1997,49.1659,49.1997,23800.0
2012-01-19 15:00:00,58.12,58.15,58.08,58.1,28400.0,49.1997,49.2251,49.1659,49.1828,28400.0
2012-01-19 15:10:00,58.1,58.1,58.05,58.1,28400.0,49.1828,49.1828,49.1405,49.1828,28400.0
2012-01-19 15:20:00,58.1,58.18,58.1,58.18,53600.0,49.1828,49.2505,49.1828,49.2505,53600.0
2012-01-19 15:30:00,58.18,58.18,58.05,58.05,60400.0,49.2505,49.2505,49.1405,49.1405,60400.0
2012-01-19 15:40:00,58.05,58.08,57.98,57.98,50000.0,49.1405,49.1659,49.0812,49.0812,50000.0
2012-01-19 15:50:00,57.98,58.09,57.98,58.07,57200.0,49.0812,49.1743,49.0812,49.1574,57200.0
2012-01-20 09:30:00,58.08,58.08,57.86,57.88,155600.0,49.1659,49.1659,48.9796,48.9966,155600.0
2012-01-20 09:40:00,57.88,57.91,57.56,57.6,29200.0,48.9966,49.022,48.7257,48.7595,29200.0
2012-01-20 09:50:00,57.62,57.74,57.6,57.68,50600.0,48.7765,48.8781,48.7595,48.8273,50600.0
2012-01-20 10:00:00,57.67,57.68,57.23,57.23,45200.0,48.8188,48.8273,48.4463,48.4463,45200.0
2012-01-20 10:10:00,57.23,57.4,57.23,57.39,13600.0,48.4463,48.5902,48.4463,48.5818,13600.0
2012-01-20 10:20:00,57.35,57.5,57.35,57.49,46400.0,48.5479,48.6749,48.5479,48.6664,46400.0
2012-01-20 10:30:00,57.5,57.57,57.5,57.54,12000.0,48.6749,48.7341,48.6749,48.7088,12000.0
2012-01-20 10:40:00,57.52,57.55,57.44,57.55,11200.0,48.6918,48.7172,48.6241,48.7172,11200.0
2012-01-20 10:50:00,57.55,57.63,57.5,57.58,32200.0,48.7172,48.7849,48.6749,48.7426,32200.0
2012-01-20 11:00:00,57.58,57.64,57.52,57.64,23000.0,48.7426,48.7934,48.6918,48.7934,23000.0
2012-01-20 11:10:00,57.62,57.62,57.47,57.49,17800.0,48.7765,48.7765,48.6495,48.6664,17800.0
2012-01-20 11:20:00,57.5,57.55,57.48,57.55,19400.0,48.6749,48.7172,48.658,48.7172,19400.0
2012-01-20 11:30:00,57.53,57.53,57.44,57.49,20600.0,48.7003,48.7003,48.6241,48.6664,20600.0
2012-01-20 11:40:00,57.48,57.56,57.47,57.56,22200.0,48.658,48.7257,48.6495,48.7257,22200.0
2012-01-20 11:50:00,57.54,57.56,57.51,57.55,31400.0,48.7088,48.7257,48.6834,48.7172,31400.0
2012-01-20 12:00:00,57.55,57.57,57.52,57.56,11000.0,48.7172,48.7341,48.6918,48.7257,11000.0
2012-01-20 12:10:00,57.56,57.59,57.55,57.56,9400.0,48.7257,48.7511,48.7172,48.7257,9400.0
2012-01-20 12:20:00,57.56,57.6,57.56,57.58,7400.0,48.7257,48.7595,48.7257,48.7426,7400.0
2012-01-20 12:30:00,57.58,57.62,57.57,57.6,14000.0,48.7426,48.7765,48.7341,48.7595,14000.0
2012-01-20 12:40:00,57.58,57.69,57.58,57.69,21400.0,48.7426,48.8357,48.7426,48.8357,21400.0
2012-01-20 12:50:00,57.68,57.71,57.68,57.7,15800.0,48.8273,48.8527,48.8273,48.8442,15800.0
2012-01-20 13:00:00,57.7,57.72,57.68,57.69,14800.0,48.8442,48.8611,48.8273,48.8357,14800.0
2012-01-20 13:10:00,57.64,57.68,57.58,57.58,12400.0,48.7934,48.8273,48.7426,48.7426,12400.0
2012-01-20 13:20:00,57.58,57.68,57.58,57.68,9200.0,48.7426,48.8273,48.7426,48.8273,9200.0
2012-01-20 13:30:00,57.68,57.71,57.67,57.69,7600.0,48.8273,48.8527,48.8188,48.8357,7600.0
2012-01-20 13:40:00,57.71,57.73,57.66,57.67,7800.0,48.8527,48.8696,48.8103,48.8188,7800.0
2012-01-20 13:50:00,57.67,57.69,57.67,57.68,7200.0,48.8188,48.8357,48.8188,48.8273,7200.0
2012-01-20 14:00:00,57.68,57.74,57.68,57.72,9400.0,48.8273,48.8781,48.8273,48.8611,9400.0
2012-01-20 14:10:00,57.73,57.77,57.73,57.74,23600.0,48.8696,48.9035,48.8696,48.8781,23600.0
2012-01-20 14:20:00,57.74,57.77,57.72,57.74,15800.0,48.8781,48.9035,48.8611,48.8781,15800.0
2012-01-20 14:30:00,57.73,57.74,57.62,57.63,10600.0,48.8696,48.8781,48.7765,48.7849,10600.0
2012-01-20 14:40:00,57.63,57.67,57.61,57.65,16200.0,48.7849,48.8188,48.768,48.8019,16200.0
2012-01-20 14:50:00,57.66,57.76,57.66,57.74,14800.0,48.8103,48.895,48.8103,48.8781,14800.0
2012-01-20 15:00:00,57.76,57.84,57.74,57.84,30800.0,48.895,48.9627,48.8781,48.9627,30800.0
2012-01-20 15:10:00,57.83,58.01,57.83,57.91,60400.0,48.9542,49.1066,48.9542,49.022,60400.0
2012-01-20 15:20:00,57.9,57.97,57.89,57.97,27000.0,49.0135,49.0728,49.005,49.0728,27000.0
2012-01-20 15:30:00,57.97,58.01,57.95,57.99,54000.0,49.0728,49.1066,49.0558,49.0897,54000.0
2012-01-20 15:40:00,57.99,58.02,57.91,58.0,82000.0,49.0897,49.1151,49.022,49.0982,82000.0
2012-01-20 15:50:00,58.0,58.03,57.99,58.0,99600.0,49.0982,49.1235,49.0897,49.0982,99600.0
2012-01-23 09:30:00,58.19,58.6,57.73,57.79,42300.0,49.259,49.6061,48.8696,48.9204,42300.0
2012-01-23 09:40:00,57.78,57.83,57.56,57.6,17300.0,48.9119,48.9542,48.7257,48.7595,17300.0
2012-01-23 09:50:00,57.6,57.72,57.38,57.4,25800.0,48.7595,48.8611,48.5733,48.5902,25800.0
2012-01-23 10:00:00,57.37,57.49,57.27,57.41,22700.0,48.5648,48.6664,48.4802,48.5987,22700.0
2012-01-23 10:10:00,57.38,57.6,57.37,57.56,38200.0,48.5733,48.7595,48.5648,48.7257,38200.0
2012-01-23 10:20:00,57.57,57.61,57.44,57.55,26800.0,48.7341,48.768,48.6241,48.7172,26800.0
2012-01-23 10:30:00,57.53,57.66,57.38,57.51,21000.0,48.7003,48.8103,48.5733,48.6834,21000.0
2012-01-23 10:40:00,57.51,57.51,57.27,57.37,21200.0,48.6834,48.6834,48.4802,48.5648,21200.0
2012-01-23 10:50:00,57.37,57.42,57.19,57.21,25300.0,48.5648,48.6072,48.4125,48.4294,25300.0
2012-01-23 11:00:00,57.2,57.28,57.08,57.11,13000.0,48.4209,48.4887,48.3194,48.3448,13000.0
2012-01-23 11:10:00,57.12,57.23,57.03,57.13,12200.0,48.3532,48.4463,48.277,48.3617,12200.0
2012-01-23 11:20:00,57.13,57.25,57.1,57.24,15900.0,48.3617,48.4633,48.3363,48.4548,15900.0
2012-01-23 11:30:00,57.22,57.24,57.15,57.15,43000.0,48.4379,48.4548,48.3786,48.3786,43000.0
2012-01-23 11:40:00,57.13,57.15,57.06,57.11,20400.0,48.3617,48.3786,48.3024,48.3448,20400.0
2012-01-23 11:50:00,57.1,57.35,57.1,57.13,42300.0,48.3363,48.5479,48.3363,48.3617,42300.0
2012-01-23 12:00:00,57.12,57.14,56.95,57.07,40100.0,48.3532,48.3701,48.2093,48.3109,40100.0
2012-01-23 12:10:00,57.06,57.15,56.97,57.06,48100.0,48.3024,48.3786,48.2262,48.3024,48100.0
2012-01-23 12:20:00,57.06,57.25,57.04,57.15,31600.0,48.3024,48.4633,48.2855,48.3786,31600.0
2012-01-23 12:30:00,57.16,57.35,57.11,57.22,56900.0,48.3871,48.5479,48.3448,48.4379,56900.0
2012-01-23 12:40:00,57.23,57.33,57.15,57.15,24300.0,48.4463,48.531,48.3786,48.3786,24300.0
2012-01-23 12:50:00,57.14,57.28,57.13,57.25,15600.0,48.3701,48.4887,48.3617,48.4633,15600.0
2012-01-23 13:00:00,57.26,57.34,57.21,57.26,20800.0,48.4717,48.5395,48.4294,48.4717,20800.0
2012-01-23 13:10:00,57.26,57.3,57.17,57.22,11500.0,48.4717,48.5056,48.3955,48.4379,11500.0
2012-01-23 13:20:00,57.25,57.37,57.21,57.35,39700.0,48.4633,48.5648,48.4294,48.5479,39700.0
2012-01-23 13:30:00,57.36,57.47,57.33,57.41,28300.0,48.5564,48.6495,48.531,48.5987,28300.0
2012-01-23 13:40:00,57.42,57.43,57.38,57.39,15200.0,48.6072,48.6156,48.5733,48.5818,15200.0
2012-01-23 13:50:00,57.38,57.39,57.28,57.28,20900.0,48.5733,48.5818,48.4887,48.4887,20900.0
2012-01-23 14:00:00,57.27,57.29,57.14,57.27,25800.0,48.4802,48.4971,48.3701,48.4802,25800.0
2012-01-23 14:10:00,57.27,57.29,57.1,57.2,25000.0,48.4802,48.4971,48.3363,48.4209,25000.0
2012-01-23 14:20:00,57.2,57.27,57.19,57.26,22800.0,48.4209,48.4802,48.4125,48.4717,22800.0
2012-01-23 14:30:00,57.27,57.27,57.24,57.25,22100.0,48.4802,48.4802,48.4548,48.4633,22100.0
2012-01-23 14:40:00,57.25,57.3,57.22,57.22,22800.0,48.4633,48.5056,48.4379,48.4379,22800.0
2012-01-23 14:50:00,57.22,57.41,57.19,57.35,22000.0,48.4379,48.5987,48.4125,48.5479,22000.0
2012-01-23 15:00:00,57.36,57.4,57.25,57.3,28900.0,48.5564,48.5902,48.4633,48.5056,28900.0
2012-01-23 15:10:00,57.3,57.33,57.26,57.26,33000.0,48.5056,48.531,48.4717,48.4717,33000.0
2012-01-23 15:20:00,57.26,57.33,57.24,57.33,35100.0,48.4717,48.531,48.4548,48.531,35100.0
2012-01-23 15:30:00,57.33,57.38,57.31,57.36,47100.0,48.531,48.5733,48.5141,48.5564,47100.0
2012-01-23 15:40:00,57.36,57.56,57.35,57.53,82500.0,48.5564,48.7257,48.5479,48.7003,82500.0
2012-01-23 15:50:00,57.53,57.54,57.42,57.46,162100.0,48.7003,48.7088,48.6072,48.641,162100.0
2012-01-24 09:30:00,57.05,57.12,56.78,56.94,48500.0,48.294,48.3532,48.0654,48.2008,48500.0
2012-01-24 09:40:00,56.94,57.26,56.92,57.04,36400.0,48.2008,48.4717,48.1839,48.2855,36400.0
2012-01-24 09:50:00,56.99,57.16,56.86,56.87,33200.0,48.2432,48.3871,48.1331,48.1416,33200.0
2012-01-24 10:00:00,56.87,57.3,56.87,57.29,34200.0,48.1416,48.5056,48.1416,48.4971,34200.0
2012-01-24 10:10:00,57.27,57.27,57.0,57.08,22900.0,48.4802,48.4802,48.2516,48.3194,22900.0
2012-01-24 10:20:00,57.06,57.35,57.06,57.35,61400.0,48.3024,48.5479,48.3024,48.5479,61400.0
2012-01-24 10:30:00,57.36,57.44,57.21,57.22,27500.0,48.5564,48.6241,48.4294,48.4379,27500.0
2012-01-24 10:40:00,57.22,57.4,57.22,57.38,19000.0,48.4379,48.5902,48.4379,48.5733,19000.0
2012-01-24 10:50:00,57.38,57.49,57.35,57.49,40800.0,48.5733,48.6664,48.5479,48.6664,40800.0
2012-01-24 11:00:00,57.48,57.64,57.45,57.45,28200.0,48.658,48.7934,48.6326,48.6326,28200.0
2012-01-24 11:10:00,57.46,57.56,57.35,57.36,26200.0,48.641,48.7257,48.5479,48.5564,26200.0
2012-01-24 11:20:00,57.36,57.47,57.32,57.32,25600.0,48.5564,48.6495,48.5225,48.5225,25600.0
2012-01-24 11:30:00,57.33,57.44,57.24,57.32,47500.0,48.531,48.6241,48.4548,48.5225,47500.0
2012-01-24 11:40:00,57.32,57.42,57.31,57.39,16200.0,48.5225,48.6072,48.5141,48.5818,16200.0
2012-01-24 11:50:00,57.4,57.45,57.38,57.41,34600.0,48.5902,48.6326,48.5733,48.5987,34600.0
2012-01-24 12:00:00,57.41,57.45,57.39,57.4,18600.0,48.5987,48.6326,48.5818,48.5902,18600.0
2012-01-24 12:10:00,57.38,57.49,57.34,57.43,41100.0,48.5733,48.6664,48.5395,48.6156,41100.0
2012-01-24 12:20:00,57.43,57.46,57.38,57.43,27000.0,48.6156,48.641,48.5733,48.6156,27000.0
2012-01-24 12:30:00,57.42,57.65,57.4,57.65,36700.0,48.6072,48.8019,48.5902,48.8019,36700.0
2012-01-24 12:40:00,57.66,57.81,57.66,57.78,34700.0,48.8103,48.9373,48.8103,48.9119,34700.0
2012-01-24 12:50:00,57.8,57.87,57.76,57.78,21500.0,48.9288,48.9881,48.895,48.9119,21500.0
2012-01-24 13:00:00,57.8,57.8,57.62,57.65,16100.0,48.9288,48.9288,48.7765,48.8019,16100.0
2012-01-24 13:10:00,57.65,57.66,57.6,57.62,10300.0,48.8019,48.8103,48.7595,48.7765,10300.0
2012-01-24 13:20:00,57.61,57.63,57.5,57.52,17000.0,48.768,48.7849,48.6749,48.6918,17000.0
2012-01-24 13:30:00,57.52,57.56,57.51,57.56,15400.0,48.6918,48.7257,48.6834,48.7257,15400.0
2012-01-24 13:40:00,57.54,57.57,57.53,57.55,24000.0,48.7088,48.7341,48.7003,48.7172,24000.0
2012-01-24 13:50:00,57.54,57.66,57.54,57.62,24400.0,48.7088,48.8103,48.7088,48.7765,24400.0
2012-01-24 14:00:00,57.62,57.68,57.61,57.62,24700.0,48.7765,48.8273,48.768,48.7765,24700.0
2012-01-24 14:10:00,57.62,57.78,57.62,57.75,50500.0,48.7765,48.9119,48.7765,48.8865,50500.0
2012-01-24 14:20:00,57.76,57.8,57.73,57.74,21800.0,48.895,48.9288,48.8696,48.8781,21800.0
2012-01-24 14:30:00,57.74,58.1,57.74,58.07,60000.0,48.8781,49.1828,48.8781,49.1574,60000.0
2012-01-24 14:40:00,58.07,58.14,57.9,58.02,43800.0,49.1574,49.2167,49.0135,49.1151,43800.0
2012-01-24 14:50:00,58.01,58.18,57.95,57.98,70800.0,49.1066,49.2505,49.0558,49.0812,70800.0
2012-01-24 15:00:00,57.98,58.08,57.97,58.06,33600.0,49.0812,49.1659,49.0728,49.1489,33600.0
2012-01-24 15:10:00,58.05,58.12,58.01,58.02,29600.0,49.1405,49.1997,49.1066,49.1151,29600.0
2012-01-24 15:20:00,58.03,58.09,57.93,58.08,42900.0,49.1235,49.1743,49.0389,49.1659,42900.0
2012-01-24 15:30:00,58.08,58.19,58.06,58.16,64300.0,49.1659,49.259,49.1489,49.2336,64300.0
2012-01-24 15:40:00,58.17,58.21,58.1,58.12,86300.0,49.2421,49.2759,49.1828,49.1997,86300.0
2012-01-24 15:50:00,58.12,58.17,58.05,58.09,111300.0,49.1997,49.2421,49.1405,49.1743,111300.0
2012-01-25 09:30:00,58.33,58.33,57.87,57.92,66300.0,49.3775,49.3775,48.9881,49.0304,66300.0
2012-01-25 09:40:00,57.87,58.09,57.79,58.01,38900.0,48.9881,49.1743,48.9204,49.1066,38900.0
2012-01-25 09:50:00,58.02,58.03,57.62,57.77,23000.0,49.1151,49.1235,48.7765,48.9035,23000.0
2012-01-25 10:00:00,57.77,57.84,57.58,57.64,23000.0,48.9035,48.9627,48.7426,48.7934,23000.0
2012-01-25 10:10:00,57.64,57.68,57.53,57.54,72400.0,48.7934,48.8273,48.7003,48.7088,72400.0
2012-01-25 10:20:00,57.54,57.68,57.53,57.67,28500.0,48.7088,48.8273,48.7003,48.8188,28500.0
2012-01-25 10:30:00,57.68,57.77,57.62,57.7,28200.0,48.8273,48.9035,48.7765,48.8442,28200.0
2012-01-25 10:40:00,57.71,57.82,57.7,57.78,16300.0,48.8527,48.9458,48.8442,48.9119,16300.0
2012-01-25 10:50:00,57.77,57.98,57.73,57.98,43800.0,48.9035,49.0812,48.8696,49.0812,43800.0
2012-01-25 11:00:00,57.99,58.13,57.81,57.81,51500.0,49.0897,49.2082,48.9373,48.9373,51500.0
2012-01-25 11:10:00,57.84,57.84,57.59,57.64,19900.0,48.9627,48.9627,48.7511,48.7934,19900.0
2012-01-25 11:20:00,57.63,57.7,57.62,57.65,18700.0,48.7849,48.8442,48.7765,48.8019,18700.0
2012-01-25 11:30:00,57.66,57.81,57.66,57.79,28200.0,48.8103,48.9373,48.8103,48.9204,28200.0
2012-01-25 11:40:00,57.8,57.82,57.75,57.76,18600.0,48.9288,48.9458,48.8865,48.895,18600.0
2012-01-25 11:50:00,57.76,57.85,57.75,57.85,21300.0,48.895,48.9712,48.8865,48.9712,21300.0
2012-01-25 12:00:00,57.85,58.05,57.84,58.0,38200.0,48.9712,49.1405,48.9627,49.0982,38200.0
2012-01-25 12:10:00,58.0,58.06,57.98,58.06,20100.0,49.0982,49.1489,49.0812,49.1489,20100.0
2012-01-25 12:20:00,58.07,58.28,57.98,58.19,183800.0,49.1574,49.3352,49.0812,49.259,183800.0
2012-01-25 12:30:00,58.11,58.35,58.02,58.21,58300.0,49.1913,49.3944,49.1151,49.2759,58300.0
2012-01-25 12:40:00,58.21,58.26,58.17,58.23,23600.0,49.2759,49.3182,49.2421,49.2929,23600.0
2012-01-25 12:50:00,58.24,58.44,58.2,58.32,30700.0,49.3013,49.4706,49.2675,49.369,30700.0
2012-01-25 13:00:00,58.32,58.61,58.32,58.59,44200.0,49.369,49.6145,49.369,49.5976,44200.0
2012-01-25 13:10:00,58.62,58.79,58.6,58.77,46200.0,49.623,49.7669,49.6061,49.75,46200.0
2012-01-25 13:20:00,58.73,58.85,58.72,58.81,36100.0,49.7161,49.8177,49.7076,49.7838,36100.0
2012-01-25 13:30:00,58.81,58.81,58.66,58.73,46400.0,49.7838,49.7838,49.6569,49.7161,46400.0
2012-01-25 13:40:00,58.72,58.82,58.68,58.81,21300.0,49.7076,49.7923,49.6738,49.7838,21300.0
2012-01-25 13:50:00,58.81,59.0,58.73,58.99,38600.0,49.7838,49.9447,49.7161,49.9362,38600.0
2012-01-25 14:00:00,58.98,58.99,58.73,58.76,36000.0,49.9277,49.9362,49.7161,49.7415,36000.0
2012-01-25 14:10:00,58.78,58.85,58.68,58.83,37300.0,49.7584,49.8177,49.6738,49.8008,37300.0
2012-01-25 14:20:00,58.83,58.86,58.67,58.79,48900.0,49.8008,49.8262,49.6653,49.7669,48900.0
2012-01-25 14:30:00,58.8,58.93,58.79,58.88,28800.0,49.7754,49.8854,49.7669,49.8431,28800.0
2012-01-25 14:40:00,58.88,58.88,58.75,58.79,36300.0,49.8431,49.8431,49.733,49.7669,36300.0
2012-01-25 14:50:00,58.81,58.92,58.78,58.91,38900.0,49.7838,49.877,49.7584,49.8685,38900.0
2012-01-25 15:00:00,58.9,58.91,58.85,58.85,48500.0,49.86,49.8685,49.8177,49.8177,48500.0
2012-01-25 15:10:00,58.84,59.01,58.84,59.01,54900.0,49.8092,49.9531,49.8092,49.9531,54900.0
2012-01-25 15:20:00,59.02,59.19,59.0,59.19,68800.0,49.9616,50.1055,49.9447,50.1055,68800.0
2012-01-25 15:30:00,59.18,59.23,59.05,59.2,86800.0,50.097,50.1394,49.987,50.114,86800.0
2012-01-25 15:40:00,59.21,59.45,59.2,59.38,115800.0,50.1224,50.3256,50.114,50.2664,115800.0
2012-01-25 15:50:00,59.37,59.38,59.2,59.2,127300.0,50.2579,50.2664,50.114,50.114,127300.0
2012-01-26 09:30:00,59.38,59.55,59.03,59.13,69500.0,50.2664,50.4103,49.9701,50.0547,69500.0
2012-01-26 09:40:00,59.11,59.16,58.89,59.15,29500.0,50.0378,50.0801,49.8516,50.0717,29500.0
2012-01-26 09:50:00,59.17,59.38,59.11,59.29,47100.0,50.0886,50.2664,50.0378,50.1902,47100.0
2012-01-26 10:00:00,59.29,59.3,59.14,59.25,43600.0,50.1902,50.1986,50.0632,50.1563,43600.0
2012-01-26 10:10:00,59.26,59.3,59.2,59.2,41800.0,50.1648,50.1986,50.114,50.114,41800.0
2012-01-26 10:20:00,59.2,59.22,59.12,59.19,29400.0,50.114,50.1309,50.0463,50.1055,29400.0
2012-01-26 10:30:00,59.2,59.23,59.13,59.14,31000.0,50.114,50.1394,50.0547,50.0632,31000.0
2012-01-26 10:40:00,59.16,59.16,59.0,59.0,16600.0,50.0801,50.0801,49.9447,49.9447,16600.0
2012-01-26 10:50:00,59.01,59.07,58.92,58.94,34200.0,49.9531,50.0039,49.877,49.8939,34200.0
2012-01-26 11:00:00,58.92,58.92,58.75,58.75,46500.0,49.877,49.877,49.733,49.733,46500.0
2012-01-26 11:10:00,58.75,58.96,58.75,58.86,24100.0,49.733,49.9108,49.733,49.8262,24100.0
2012-01-26 11:20:00,58.86,58.92,58.82,58.88,34300.0,49.8262,49.877,49.7923,49.8431,34300.0
2012-01-26 11:30:00,58.86,58.86,58.72,58.73,33100.0,49.8262,49.8262,49.7076,49.7161,33100.0
2012-01-26 11:40:00,58.73,58.75,58.52,58.59,64300.0,49.7161,49.733,49.5383,49.5976,64300.0
2012-01-26 11:50:00,58.59,58.65,58.5,58.53,30000.0,49.5976,49.6484,49.5214,49.5468,30000.0
2012-01-26 12:00:00,58.55,58.56,58.45,58.45,28800.0,49.5637,49.5722,49.4791,49.4791,28800.0
2012-01-26 12:10:00,58.46,58.47,58.28,58.3,20900.0,49.4876,49.496,49.3352,49.3521,20900.0
2012-01-26 12:20:00,58.29,58.38,58.25,58.32,32200.0,49.3436,49.4198,49.3098,49.369,32200.0
2012-01-26 12:30:00,58.32,58.4,58.31,58.35,12300.0,49.369,49.4368,49.3606,49.3944,12300.0
2012-01-26 12:40:00,58.41,58.41,58.32,58.34,14000.0,49.4452,49.4452,49.369,49.386,14000.0
2012-01-26 12:50:00,58.35,58.45,58.35,58.42,18400.0,49.3944,49.4791,49.3944,49.4537,18400.0
2012-01-26 13:00:00,58.43,58.46,58.35,58.42,27300.0,49.4622,49.4876,49.3944,49.4537,27300.0
2012-01-26 13:10:00,58.42,58.47,58.38,58.38,10900.0,49.4537,49.496,49.4198,49.4198,10900.0
2012-01-26 13:20:00,58.36,58.41,58.32,58.33,96800.0,49.4029,49.4452,49.369,49.3775,96800.0
2012-01-26 13:30:00,58.32,58.33,58.1,58.19,128100.0,49.369,49.3775,49.1828,49.259,128100.0
2012-01-26 13:40:00,58.19,58.21,58.0,58.16,62200.0,49.259,49.2759,49.0982,49.2336,62200.0
2012-01-26 13:50:00,58.16,58.19,58.11,58.13,27700.0,49.2336,49.259,49.1913,49.2082,27700.0
2012-01-26 14:00:00,58.16,58.36,58.1,58.36,67900.0,49.2336,49.4029,49.1828,49.4029,67900.0
2012-01-26 14:10:00,58.36,58.38,58.2,58.28,31300.0,49.4029,49.4198,49.2675,49.3352,31300.0
2012-01-26 14:20:00,58.27,58.3,58.18,58.3,19300.0,49.3267,49.3521,49.2505,49.3521,19300.0
2012-01-26 14:30:00,58.29,58.29,58.23,58.23,14700.0,49.3436,49.3436,49.2929,49.2929,14700.0
2012-01-26 14:40:00,58.23,58.24,58.15,58.2,20800.0,49.2929,49.3013,49.2251,49.2675,20800.0
2012-01-26 14:50:00,58.21,58.22,58.13,58.15,20200.0,49.2759,49.2844,49.2082,49.2251,20200.0
2012-01-26 15:00:00,58.13,58.21,58.06,58.13,55500.0,49.2082,49.2759,49.1489,49.2082,55500.0
2012-01-26 15:10:00,58.14,58.26,58.13,58.19,40900.0,49.2167,49.3182,49.2082,49.259,40900.0
2012-01-26 15:20:00,58.17,58.2,57.95,57.97,122300.0,49.2421,49.2675,49.0558,49.0728,122300.0
2012-01-26 15:30:00,57.97,58.01,57.94,57.98,49400.0,49.0728,49.1066,49.0474,49.0812,49400.0
2012-01-26 15:40:00,57.98,58.08,57.95,58.03,90300.0,49.0812,49.1659,49.0558,49.1235,90300.0
2012-01-26 15:50:00,58.02,58.08,57.95,58.0,142600.0,49.1151,49.1659,49.0558,49.0982,142600.0
2012-01-27 09:30:00,57.82,58.08,57.75,57.76,49600.0,48.9458,49.1659,48.8865,48.895,49600.0
2012-01-27 09:40:00,57.79,57.99,57.79,57.9,37500.0,48.9204,49.0897,48.9204,49.0135,37500.0
2012-01-27 09:50:00,57.93,57.93,57.67,57.76,126400.0,49.0389,49.0389,48.8188,48.895,126400.0
2012-01-27 10:00:00,57.76,57.86,57.67,57.85,24800.0,48.895,48.9796,48.8188,48.9712,24800.0
2012-01-27 10:10:00,57.85,57.97,57.71,57.93,16300.0,48.9712,49.0728,48.8527,49.0389,16300.0
2012-01-27 10:20:00,57.91,58.15,57.82,58.05,19700.0,49.022,49.2251,48.9458,49.1405,19700.0
2012-01-27 10:30:00,58.08,58.19,57.98,57.98,19100.0,49.1659,49.259,49.0812,49.0812,19100.0
2012-01-27 10:40:00,57.99,58.0,57.89,57.97,13600.0,49.0897,49.0982,49.005,49.0728,13600.0
2012-01-27 10:50:00,57.97,57.99,57.89,57.89,18500.0,49.0728,49.0897,49.005,49.005,18500.0
2012-01-27 11:00:00,57.92,58.0,57.91,57.94,22600.0,49.0304,49.0982,49.022,49.0474,22600.0
2012-01-27 11:10:00,57.92,57.93,57.78,57.84,26000.0,49.0304,49.0389,48.9119,48.9627,26000.0
2012-01-27 11:20:00,57.82,57.9,57.78,57.88,17400.0,48.9458,49.0135,48.9119,48.9966,17400.0
2012-01-27 11:30:00,57.88,57.88,57.82,57.87,37400.0,48.9966,48.9966,48.9458,48.9881,37400.0
2012-01-27 11:40:00,57.88,57.93,57.84,57.86,24100.0,48.9966,49.0389,48.9627,48.9796,24100.0
2012-01-27 11:50:00,57.86,57.92,57.84,57.9,26200.0,48.9796,49.0304,48.9627,49.0135,26200.0
2012-01-27 12:00:00,57.9,57.92,57.67,57.72,35200.0,49.0135,49.0304,48.8188,48.8611,35200.0
2012-01-27 12:10:00,57.72,57.8,57.65,57.75,13200.0,48.8611,48.9288,48.8019,48.8865,13200.0
2012-01-27 12:20:00,57.76,57.79,57.68,57.72,24100.0,48.895,48.9204,48.8273,48.8611,24100.0
2012-01-27 12:30:00,57.72,57.84,57.68,57.74,25300.0,48.8611,48.9627,48.8273,48.8781,25300.0
2012-01-27 12:40:00,57.74,57.79,57.64,57.73,98500.0,48.8781,48.9204,48.7934,48.8696,98500.0
2012-01-27 12:50:00,57.74,57.78,57.64,57.69,23600.0,48.8781,48.9119,48.7934,48.8357,23600.0
2012-01-27 13:00:00,57.69,57.81,57.66,57.76,24900.0,48.8357,48.9373,48.8103,48.895,24900.0
2012-01-27 13:10:00,57.77,57.81,57.7,57.79,67300.0,48.9035,48.9373,48.8442,48.9204,67300.0
2012-01-27 13:20:00,57.79,57.83,57.69,57.83,26600.0,48.9204,48.9542,48.8357,48.9542,26600.0
2012-01-27 13:30:00,57.84,57.96,57.78,57.94,23000.0,48.9627,49.0643,48.9119,49.0474,23000.0
2012-01-27 13:40:00,57.93,58.0,57.89,57.93,27100.0,49.0389,49.0982,49.005,49.0389,27100.0
2012-01-27 13:50:00,57.92,57.99,57.92,57.96,16300.0,49.0304,49.0897,49.0304,49.0643,16300.0
2012-01-27 14:00:00,57.98,57.99,57.93,57.95,26400.0,49.0812,49.0897,49.0389,49.0558,26400.0
2012-01-27 14:10:00,57.97,58.01,57.93,57.95,244100.0,49.0728,49.1066,49.0389,49.0558,244100.0
2012-01-27 14:20:00,57.94,57.97,57.92,57.96,17900.0,49.0474,49.0728,49.0304,49.0643,17900.0
2012-01-27 14:30:00,57.95,57.97,57.94,57.95,33600.0,49.0558,49.0728,49.0474,49.0558,33600.0
2012-01-27 14:40:00,57.95,58.0,57.92,58.0,64100.0,49.0558,49.0982,49.0304,49.0982,64100.0
2012-01-27 14:50:00,58.0,58.12,57.99,58.05,50200.0,49.0982,49.1997,49.0897,49.1405,50200.0
2012-01-27 15:00:00,58.04,58.06,58.03,58.04,31100.0,49.132,49.1489,49.1235,49.132,31100.0
2012-01-27 15:10:00,58.05,58.06,58.04,58.05,33800.0,49.1405,49.1489,49.132,49.1405,33800.0
2012-01-27 15:20:00,58.05,58.21,58.02,58.02,64600.0,49.1405,49.2759,49.1151,49.1151,64600.0
2012-01-27 15:30:00,58.03,58.08,58.02,58.06,62000.0,49.1235,49.1659,49.1151,49.1489,62000.0
2012-01-27 15:40:00,58.07,58.08,58.01,58.05,82900.0,49.1574,49.1659,49.1066,49.1405,82900.0
2012-01-27 15:50:00,58.05,58.09,58.0,58.0,90400.0,49.1405,49.1743,49.0982,49.0982,90400.0
2012-01-30 09:30:00,57.44,57.74,57.04,57.64,89000.0,48.6241,48.8781,48.2855,48.7934,89000.0
2012-01-30 09:40:00,57.65,58.06,57.46,57.97,110300.0,48.8019,49.1489,48.641,49.0728,110300.0
2012-01-30 09:50:00,57.95,57.96,57.61,57.7,84100.0,49.0558,49.0643,48.768,48.8442,84100.0
2012-01-30 10:00:00,57.7,57.74,57.45,57.52,72700.0,48.8442,48.8781,48.6326,48.6918,72700.0
2012-01-30 10:10:00,57.52,57.56,57.43,57.55,79200.0,48.6918,48.7257,48.6156,48.7172,79200.0
2012-01-30 10:20:00,57.53,57.59,57.51,57.53,29300.0,48.7003,48.7511,48.6834,48.7003,29300.0
2012-01-30 10:30:00,57.53,57.61,57.51,57.55,70800.0,48.7003,48.768,48.6834,48.7172,70800.0
2012-01-30 10:40:00,57.56,57.59,57.52,57.58,46500.0,48.7257,48.7511,48.6918,48.7426,46500.0
2012-01-30 10:50:00,57.59,57.59,57.48,57.48,23700.0,48.7511,48.7511,48.658,48.658,23700.0
2012-01-30 11:00:00,57.48,57.63,57.48,57.62,41200.0,48.658,48.7849,48.658,48.7765,41200.0
2012-01-30 11:10:00,57.62,57.63,57.56,57.6,34000.0,48.7765,48.7849,48.7257,48.7595,34000.0
2012-01-30 11:20:00,57.62,57.72,57.62,57.66,20100.0,48.7765,48.8611,48.7765,48.8103,20100.0
2012-01-30 11:30:00,57.66,57.78,57.65,57.76,20300.0,48.8103,48.9119,48.8019,48.895,20300.0
2012-01-30 11:40:00,57.76,57.76,57.69,57.71,16900.0,48.895,48.895,48.8357,48.8527,16900.0
2012-01-30 11:50:00,57.71,57.78,57.69,57.78,22200.0,48.8527,48.9119,48.8357,48.9119,22200.0
2012-01-30 12:00:00,57.79,57.9,57.78,57.9,23300.0,48.9204,49.0135,48.9119,49.0135,23300.0
2012-01-30 12:10:00,57.9,57.95,57.89,57.95,19700.0,49.0135,49.0558,49.005,49.0558,19700.0
2012-01-30 12:20:00,57.94,57.95,57.86,57.86,16800.0,49.0474,49.0558,48.9796,48.9796,16800.0
2012-01-30 12:30:00,57.85,57.86,57.76,57.77,12800.0,48.9712,48.9796,48.895,48.9035,12800.0
2012-01-30 12:40:00,57.77,57.77,57.57,57.57,41500.0,48.9035,48.9035,48.7341,48.7341,41500.0
2012-01-30 12:50:00,57.55,57.6,57.54,57.6,17900.0,48.7172,48.7595,48.7088,48.7595,17900.0
2012-01-30 13:00:00,57.6,57.61,57.55,57.55,13200.0,48.7595,48.768,48.7172,48.7172,13200.0
2012-01-30 13:10:00,57.55,57.62,57.54,57.59,18700.0,48.7172,48.7765,48.7088,48.7511,18700.0
2012-01-30 13:20:00,57.59,57.66,57.59,57.65,17700.0,48.7511,48.8103,48.7511,48.8019,17700.0
2012-01-30 13:30:00,57.65,57.71,57.65,57.71,13800.0,48.8019,48.8527,48.8019,48.8527,13800.0
2012-01-30 13:40:00,57.71,57.85,57.71,57.81,21000.0,48.8527,48.9712,48.8527,48.9373,21000.0
2012-01-30 13:50:00,57.8,57.81,57.77,57.77,16100.0,48.9288,48.9373,48.9035,48.9035,16100.0
2012-01-30 14:00:00,57.77,57.79,57.75,57.76,13400.0,48.9035,48.9204,48.8865,48.895,13400.0
2012-01-30 14:10:00,57.77,57.9,57.76,57.9,24400.0,48.9035,49.0135,48.895,49.0135,24400.0
2012-01-30 14:20:00,57.89,57.92,57.86,57.92,32400.0,49.005,49.0304,48.9796,49.0304,32400.0
2012-01-30 14:30:00,57.92,57.92,57.87,57.88,13200.0,49.0304,49.0304,48.9881,48.9966,13200.0
2012-01-30 14:40:00,57.88,57.93,57.87,57.9,19700.0,48.9966,49.0389,48.9881,49.0135,19700.0
2012-01-30 14:50:00,57.91,57.91,57.88,57.89,20900.0,49.022,49.022,48.9966,49.005,20900.0
2012-01-30 15:00:00,57.88,57.89,57.79,57.8,33600.0,48.9966,49.005,48.9204,48.9288,33600.0
2012-01-30 15:10:00,57.8,57.88,57.8,57.83,30800.0,48.9288,48.9966,48.9288,48.9542,30800.0
2012-01-30 15:20:00,57.83,57.83,57.74,57.75,43000.0,48.9542,48.9542,48.8781,48.8865,43000.0
2012-01-30 15:30:00,57.75,57.76,57.66,57.68,45700.0,48.8865,48.895,48.8103,48.8273,45700.0
2012-01-30 15:40:00,57.68,57.72,57.6,57.69,76300.0,48.8273,48.8611,48.7595,48.8357,76300.0
2012-01-30 15:50:00,57.69,57.75,57.67,57.73,77500.0,48.8357,48.8865,48.8188,48.8696,77500.0
2012-01-31 09:30:00,58.2,58.48,57.77,58.47,59200.0,49.2675,49.5045,48.9035,49.496,59200.0
2012-01-31 09:40:00,58.47,58.56,58.25,58.29,36700.0,49.496,49.5722,49.3098,49.3436,36700.0
2012-01-31 09:50:00,58.29,58.29,58.03,58.1,31000.0,49.3436,49.3436,49.1235,49.1828,31000.0
2012-01-31 10:00:00,58.06,58.27,57.9,58.1,60600.0,49.1489,49.3267,49.0135,49.1828,60600.0
2012-01-31 10:10:00,58.11,58.21,58.08,58.11,33400.0,49.1913,49.2759,49.1659,49.1913,33400.0
2012-01-31 10:20:00,58.11,58.15,58.07,58.15,40900.0,49.1913,49.2251,49.1574,49.2251,40900.0
2012-01-31 10:30:00,58.14,58.2,57.93,57.96,53800.0,49.2167,49.2675,49.0389,49.0643,53800.0
2012-01-31 10:40:00,57.97,58.0,57.79,57.83,15600.0,49.0728,49.0982,48.9204,48.9542,15600.0
2012-01-31 10:50:00,57.81,57.83,57.7,57.75,22300.0,48.9373,48.9542,48.8442,48.8865,22300.0
2012-01-31 11:00:00,57.75,57.89,57.75,57.76,35200.0,48.8865,49.005,48.8865,48.895,35200.0
2012-01-31 11:10:00,57.76,57.77,57.68,57.76,26500.0,48.895,48.9035,48.8273,48.895,26500.0
2012-01-31 11:20:00,57.78,57.85,57.68,57.71,36600.0,48.9119,48.9712,48.8273,48.8527,36600.0
2012-01-31 11:30:00,57.7,57.72,57.62,57.69,18000.0,48.8442,48.8611,48.7765,48.8357,18000.0
2012-01-31 11:40:00,57.68,57.69,57.52,57.56,18600.0,48.8273,48.8357,48.6918,48.7257,18600.0
2012-01-31 11:50:00,57.57,57.62,57.5,57.5,69600.0,48.7341,48.7765,48.6749,48.6749,69600.0
2012-01-31 12:00:00,57.5,57.7,57.49,57.7,25800.0,48.6749,48.8442,48.6664,48.8442,25800.0
2012-01-31 12:10:00,57.71,57.76,57.55,57.62,44300.0,48.8527,48.895,48.7172,48.7765,44300.0
2012-01-31 12:20:00,57.62,57.68,57.58,57.65,31800.0,48.7765,48.8273,48.7426,48.8019,31800.0
2012-01-31 12:30:00,57.65,57.72,57.59,57.62,25600.0,48.8019,48.8611,48.7511,48.7765,25600.0
2012-01-31 12:40:00,57.61,57.64,57.5,57.5,15000.0,48.768,48.7934,48.6749,48.6749,15000.0
2012-01-31 12:50:00,57.53,57.54,57.49,57.5,17300.0,48.7003,48.7088,48.6664,48.6749,17300.0
2012-01-31 13:00:00,57.51,57.59,57.5,57.56,25100.0,48.6834,48.7511,48.6749,48.7257,25100.0
2012-01-31 13:10:00,57.57,57.61,57.5,57.51,41400.0,48.7341,48.768,48.6749,48.6834,41400.0
2012-01-31 13:20:00,57.5,57.59,57.5,57.58,21000.0,48.6749,48.7511,48.6749,48.7426,21000.0
2012-01-31 13:30:00,57.58,57.58,57.49,57.5,25200.0,48.7426,48.7426,48.6664,48.6749,25200.0
2012-01-31 13:40:00,57.5,57.53,57.47,57.5,11300.0,48.6749,48.7003,48.6495,48.6749,11300.0
2012-01-31 13:50:00,57.5,57.51,57.44,57.49,56400.0,48.6749,48.6834,48.6241,48.6664,56400.0
2012-01-31 14:00:00,57.49,57.57,57.49,57.55,14900.0,48.6664,48.7341,48.6664,48.7172,14900.0
2012-01-31 14:10:00,57.55,57.79,57.55,57.77,33000.0,48.7172,48.9204,48.7172,48.9035,33000.0
2012-01-31 14:20:00,57.76,57.82,57.73,57.78,16700.0,48.895,48.9458,48.8696,48.9119,16700.0
2012-01-31 14:30:00,57.79,57.81,57.65,57.65,18600.0,48.9204,48.9373,48.8019,48.8019,18600.0
2012-01-31 14:40:00,57.66,57.66,57.57,57.58,17600.0,48.8103,48.8103,48.7341,48.7426,17600.0
2012-01-31 14:50:00,57.58,57.7,57.57,57.68,19600.0,48.7426,48.8442,48.7341,48.8273,19600.0
2012-01-31 15:00:00,57.68,57.7,57.63,57.67,21200.0,48.8273,48.8442,48.7849,48.8188,21200.0
2012-01-31 15:10:00,57.68,57.77,57.65,57.76,16000.0,48.8273,48.9035,48.8019,48.895,16000.0
2012-01-31 15:20:00,57.76,57.78,57.64,57.75,50400.0,48.895,48.9119,48.7934,48.8865,50400.0
2012-01-31 15:30:00,57.73,57.8,57.7,57.7,50700.0,48.8696,48.9288,48.8442,48.8442,50700.0
2012-01-31 15:40:00,57.7,57.77,57.69,57.73,42600.0,48.8442,48.9035,48.8357,48.8696,42600.0
2012-01-31 15:50:00,57.73,58.01,57.72,57.95,351000.0,48.8696,49.1066,48.8611,49.0558,351000.0
2012-02-01 09:30:00,58.5,59.04,58.32,58.92,51700.0,49.5214,49.9785,49.369,49.877,51700.0
2012-02-01 09:40:00,58.92,59.14,58.79,58.9,53400.0,49.877,50.0632,49.7669,49.86,53400.0
2012-02-01 09:50:00,58.91,59.0,58.71,58.85,80200.0,49.8685,49.9447,49.6992,49.8177,80200.0
2012-02-01 10:00:00,58.83,58.9,58.57,58.87,46900.0,49.8008,49.86,49.5807,49.8346,46900.0
2012-02-01 10:10:00,58.87,58.9,58.7,58.7,41400.0,49.8346,49.86,49.6907,49.6907,41400.0
2012-02-01 10:20:00,58.7,58.83,58.7,58.75,19500.0,49.6907,49.8008,49.6907,49.733,19500.0
2012-02-01 10:30:00,58.76,58.77,58.59,58.64,23800.0,49.7415,49.75,49.5976,49.6399,23800.0
2012-02-01 10:40:00,58.64,58.75,58.64,58.72,19600.0,49.6399,49.733,49.6399,49.7076,19600.0
2012-02-01 10:50:00,58.72,58.83,58.7,58.82,30900.0,49.7076,49.8008,49.6907,49.7923,30900.0
2012-02-01 11:00:00,58.86,58.88,58.69,58.78,42100.0,49.8262,49.8431,49.6823,49.7584,42100.0
2012-02-01 11:10:00,58.78,58.8,58.69,58.74,38600.0,49.7584,49.7754,49.6823,49.7246,38600.0
2012-02-01 11:20:00,58.74,58.81,58.72,58.79,26300.0,49.7246,49.7838,49.7076,49.7669,26300.0
2012-02-01 11:30:00,58.79,58.89,58.77,58.87,51600.0,49.7669,49.8516,49.75,49.8346,51600.0
2012-02-01 11:40:00,58.89,58.96,58.84,58.87,79300.0,49.8516,49.9108,49.8092,49.8346,79300.0
2012-02-01 11:50:00,58.87,58.9,58.86,58.86,35800.0,49.8346,49.86,49.8262,49.8262,35800.0
2012-02-01 12:00:00,58.86,58.95,58.86,58.89,31300.0,49.8262,49.9023,49.8262,49.8516,31300.0
2012-02-01 12:10:00,58.89,58.89,58.88,58.88,25100.0,49.8516,49.8516,49.8431,49.8431,25100.0
2012-02-01 12:20:00,58.89,58.89,58.85,58.86,30000.0,49.8516,49.8516,49.8177,49.8262,30000.0
2012-02-01 12:30:00,58.87,58.89,58.85,58.89,16400.0,49.8346,49.8516,49.8177,49.8516,16400.0
2012-02-01 12:40:00,58.88,58.89,58.87,58.88,14800.0,49.8431,49.8516,49.8346,49.8431,14800.0
2012-02-01 12:50:00,58.88,58.89,58.87,58.89,22300.0,49.8431,49.8516,49.8346,49.8516,22300.0
2012-02-01 13:00:00,58.89,58.89,58.88,58.89,17900.0,49.8516,49.8516,49.8431,49.8516,17900.0
2012-02-01 13:10:00,58.89,58.99,58.88,58.99,23000.0,49.8516,49.9362,49.8431,49.9362,23000.0
2012-02-01 13:20:00,59.0,59.09,59.0,59.03,22100.0,49.9447,50.0209,49.9447,49.9701,22100.0
2012-02-01 13:30:00,59.03,59.12,58.98,59.11,31600.0,49.9701,50.0463,49.9277,50.0378,31600.0
2012-02-01 13:40:00,59.12,59.13,58.96,59.04,16600.0,50.0463,50.0547,49.9108,49.9785,16600.0
2012-02-01 13:50:00,59.04,59.1,58.97,59.01,31000.0,49.9785,50.0293,49.9193,49.9531,31000.0
2012-02-01 14:00:00,59.01,59.08,59.01,59.04,17700.0,49.9531,50.0124,49.9531,49.9785,17700.0
2012-02-01 14:10:00,59.05,59.14,59.05,59.11,20200.0,49.987,50.0632,49.987,50.0378,20200.0
2012-02-01 14:20:00,59.11,59.15,59.11,59.14,13600.0,50.0378,50.0717,50.0378,50.0632,13600.0
2012-02-01 14:30:00,59.14,59.14,59.02,59.14,20900.0,50.0632,50.0632,49.9616,50.0632,20900.0
2012-02-01 14:40:00,59.13,59.19,59.1,59.12,25300.0,50.0547,50.1055,50.0293,50.0463,25300.0
2012-02-01 14:50:00,59.12,59.17,59.11,59.15,25200.0,50.0463,50.0886,50.0378,50.0717,25200.0
2012-02-01 15:00:00,59.15,59.2,59.11,59.15,40600.0,50.0717,50.114,50.0378,50.0717,40600.0
2012-02-01 15:10:00,59.15,59.17,59.0,59.0,58900.0,50.0717,50.0886,49.9447,49.9447,58900.0
2012-02-01 15:20:00,59.0,59.0,58.87,58.87,38800.0,49.9447,49.9447,49.8346,49.8346,38800.0
2012-02-01 15:30:00,58.88,58.96,58.83,58.95,61600.0,49.8431,49.9108,49.8008,49.9023,61600.0
2012-02-01 15:40:00,58.96,58.98,58.89,58.94,64300.0,49.9108,49.9277,49.8516,49.8939,64300.0
2012-02-01 15:50:00,58.94,58.96,58.84,58.9,105800.0,49.8939,49.9108,49.8092,49.86,105800.0
2012-02-02 09:30:00,59.13,59.5,59.01,59.11,60300.0,50.0547,50.3679,49.9531,50.0378,60300.0
2012-02-02 09:40:00,59.09,59.12,58.96,59.02,34000.0,50.0209,50.0463,49.9108,49.9616,34000.0
2012-02-02 09:50:00,59.02,59.02,58.73,58.93,27300.0,49.9616,49.9616,49.7161,49.8854,27300.0
2012-02-02 10:00:00,58.92,58.93,58.52,58.58,41900.0,49.877,49.8854,49.5383,49.5891,41900.0
2012-02-02 10:10:00,58.6,58.68,58.3,58.33,47100.0,49.6061,49.6738,49.3521,49.3775,47100.0
2012-02-02 10:20:00,58.33,58.55,58.33,58.5,22000.0,49.3775,49.5637,49.3775,49.5214,22000.0
2012-02-02 10:30:00,58.48,58.75,58.43,58.64,104700.0,49.5045,49.733,49.4622,49.6399,104700.0
2012-02-02 10:40:00,58.65,58.85,58.55,58.59,73200.0,49.6484,49.8177,49.5637,49.5976,73200.0
2012-02-02 10:50:00,58.58,58.77,58.58,58.64,43600.0,49.5891,49.75,49.5891,49.6399,43600.0
2012-02-02 11:00:00,58.64,58.69,58.59,58.64,19100.0,49.6399,49.6823,49.5976,49.6399,19100.0
2012-02-02 11:10:00,58.63,58.64,58.52,58.56,58100.0,49.6315,49.6399,49.5383,49.5722,58100.0
2012-02-02 11:20:00,58.57,58.57,58.49,58.51,29400.0,49.5807,49.5807,49.5129,49.5299,29400.0
2012-02-02 11:30:00,58.51,58.54,58.43,58.44,24500.0,49.5299,49.5553,49.4622,49.4706,24500.0
2012-02-02 11:40:00,58.45,58.51,58.44,58.48,18700.0,49.4791,49.5299,49.4706,49.5045,18700.0
2012-02-02 11:50:00,58.48,58.51,58.4,58.45,36900.0,49.5045,49.5299,49.4368,49.4791,36900.0
2012-02-02 12:00:00,58.46,58.55,58.43,58.53,45300.0,49.4876,49.5637,49.4622,49.5468,45300.0
2012-02-02 12:10:00,58.54,58.61,58.48,58.5,52500.0,49.5553,49.6145,49.5045,49.5214,52500.0
2012-02-02 12:20:00,58.5,58.59,58.4,58.48,68400.0,49.5214,49.5976,49.4368,49.5045,68400.0
2012-02-02 12:30:00,58.48,58.5,58.36,58.36,39400.0,49.5045,49.5214,49.4029,49.4029,39400.0
2012-02-02 12:40:00,58.37,58.51,58.37,58.44,36400.0,49.4114,49.5299,49.4114,49.4706,36400.0
2012-02-02 12:50:00,58.44,58.58,58.44,58.55,37500.0,49.4706,49.5891,49.4706,49.5637,37500.0
2012-02-02 13:00:00,58.53,58.76,58.46,58.76,34200.0,49.5468,49.7415,49.4876,49.7415,34200.0
2012-02-02 13:10:00,58.78,58.87,58.68,58.72,27100.0,49.7584,49.8346,49.6738,49.7076,27100.0
2012-02-02 13:20:00,58.72,58.74,58.6,58.62,24500.0,49.7076,49.7246,49.6061,49.623,24500.0
2012-02-02 13:30:00,58.63,58.67,58.45,58.48,49800.0,49.6315,49.6653,49.4791,49.5045,49800.0
2012-02-02 13:40:00,58.48,58.51,58.4,58.44,15500.0,49.5045,49.5299,49.4368,49.4706,15500.0
2012-02-02 13:50:00,58.44,58.48,58.26,58.43,51700.0,49.4706,49.5045,49.3182,49.4622,51700.0
2012-02-02 14:00:00,58.42,58.42,58.28,58.42,32000.0,49.4537,49.4537,49.3352,49.4537,32000.0
2012-02-02 14:10:00,58.39,58.5,58.29,58.47,77400.0,49.4283,49.5214,49.3436,49.496,77400.0
2012-02-02 14:20:00,58.47,58.54,58.15,58.43,110000.0,49.496,49.5553,49.2251,49.4622,110000.0
2012-02-02 14:30:00,58.44,58.47,58.36,58.47,64900.0,49.4706,49.496,49.4029,49.496,64900.0
2012-02-02 14:40:00,58.49,58.55,58.48,58.53,49400.0,49.5129,49.5637,49.5045,49.5468,49400.0
2012-02-02 14:50:00,58.51,58.57,58.5,58.54,39400.0,49.5299,49.5807,49.5214,49.5553,39400.0
2012-02-02 15:00:00,58.55,58.61,58.51,58.55,60500.0,49.5637,49.6145,49.5299,49.5637,60500.0
2012-02-02 15:10:00,58.56,58.65,58.55,58.59,45900.0,49.5722,49.6484,49.5637,49.5976,45900.0
2012-02-02 15:20:00,58.58,58.66,58.52,58.58,48200.0,49.5891,49.6569,49.5383,49.5891,48200.0
2012-02-02 15:30:00,58.58,58.7,58.54,58.68,85700.0,49.5891,49.6907,49.5553,49.6738,85700.0
2012-02-02 15:40:00,58.68,58.81,58.68,58.74,125100.0,49.6738,49.7838,49.6738,49.7246,125100.0
2012-02-02 15:50:00,58.76,58.86,58.74,58.84,207200.0,49.7415,49.8262,49.7246,49.8092,207200.0
2012-02-03 09:30:00,55.25,55.79,54.0,55.05,592800.0,46.7702,47.2273,45.7121,46.6009,592800.0
2012-02-03 09:40:00,55.03,55.7,54.9,55.11,701300.0,46.584,47.1512,46.4739,46.6517,701300.0
2012-02-03 09:50:00,55.1,55.79,55.04,55.42,376900.0,46.6432,47.2273,46.5925,46.9141,376900.0
2012-02-03 10:00:00,55.42,57.12,55.4,56.94,696900.0,46.9141,48.3532,46.8972,48.2008,696900.0
2012-02-03 10:10:00,56.93,58.34,56.87,57.32,767700.0,48.1924,49.386,48.1416,48.5225,767700.0
2012-02-03 10:20:00,57.3,57.36,56.8,56.93,461800.0,48.5056,48.5564,48.0823,48.1924,461800.0
2012-02-03 10:30:00,56.95,57.08,56.8,56.89,215400.0,48.2093,48.3194,48.0823,48.1585,215400.0
2012-02-03 10:40:00,56.89,57.11,56.69,56.72,271900.0,48.1585,48.3448,47.9892,48.0146,271900.0
2012-02-03 10:50:00,56.71,56.73,56.23,56.25,331400.0,48.0061,48.0231,47.5998,47.6167,331400.0
2012-02-03 11:00:00,56.25,56.51,56.21,56.4,188700.0,47.6167,47.8368,47.5829,47.7437,188700.0
2012-02-03 11:10:00,56.41,56.62,56.29,56.47,248100.0,47.7522,47.93,47.6506,47.803,248100.0
2012-02-03 11:20:00,56.46,56.55,56.14,56.28,182000.0,47.7945,47.8707,47.5236,47.6421,182000.0
2012-02-03 11:30:00,56.28,56.54,56.21,56.35,82100.0,47.6421,47.8622,47.5829,47.7014,82100.0
2012-02-03 11:40:00,56.35,56.44,56.04,56.16,142700.0,47.7014,47.7776,47.439,47.5406,142700.0
2012-02-03 11:50:00,56.16,56.36,56.14,56.2,68600.0,47.5406,47.7099,47.5236,47.5744,68600.0
2012-02-03 12:00:00,56.2,56.31,56.2,56.26,59300.0,47.5744,47.6675,47.5744,47.6252,59300.0
2012-02-03 12:10:00,56.26,56.89,56.24,56.8,195100.0,47.6252,48.1585,47.6083,48.0823,195100.0
2012-02-03 12:20:00,56.81,57.0,56.68,56.87,162200.0,48.0908,48.2516,47.9807,48.1416,162200.0
2012-02-03 12:30:00,56.89,57.08,56.82,57.0,144800.0,48.1585,48.3194,48.0993,48.2516,144800.0
2012-02-03 12:40:00,57.0,57.28,56.9,57.06,126800.0,48.2516,48.4887,48.167,48.3024,126800.0
2012-02-03 12:50:00,57.05,57.06,56.76,56.86,62700.0,48.294,48.3024,48.0485,48.1331,62700.0
2012-02-03 13:00:00,56.87,56.88,56.61,56.75,79600.0,48.1416,48.1501,47.9215,48.04,79600.0
2012-02-03 13:10:00,56.74,56.95,56.74,56.8,56800.0,48.0315,48.2093,48.0315,48.0823,56800.0
2012-02-03 13:20:00,56.8,56.84,56.6,56.76,48600.0,48.0823,48.1162,47.913,48.0485,48600.0
2012-02-03 13:30:00,56.76,56.78,56.56,56.78,70700.0,48.0485,48.0654,47.8792,48.0654,70700.0
2012-02-03 13:40:00,56.78,56.83,56.72,56.77,94400.0,48.0654,48.1077,48.0146,48.0569,94400.0
2012-02-03 13:50:00,56.77,56.77,56.55,56.73,113500.0,48.0569,48.0569,47.8707,48.0231,113500.0
2012-02-03 14:00:00,56.72,56.8,56.72,56.79,90700.0,48.0146,48.0823,48.0146,48.0739,90700.0
2012-02-03 14:10:00,56.79,56.84,56.69,56.75,507000.0,48.0739,48.1162,47.9892,48.04,507000.0
2012-02-03 14:20:00,56.75,56.78,56.69,56.73,88400.0,48.04,48.0654,47.9892,48.0231,88400.0
2012-02-03 14:30:00,56.73,56.77,56.7,56.75,109500.0,48.0231,48.0569,47.9977,48.04,109500.0
2012-02-03 14:40:00,56.75,56.78,56.72,56.76,77100.0,48.04,48.0654,48.0146,48.0485,77100.0
2012-02-03 14:50:00,56.76,56.82,56.74,56.75,65900.0,48.0485,48.0993,48.0315,48.04,65900.0
2012-02-03 15:00:00,56.74,56.76,56.73,56.76,71800.0,48.0315,48.0485,48.0231,48.0485,71800.0
2012-02-03 15:10:00,56.76,56.93,56.75,56.77,184500.0,48.0485,48.1924,48.04,48.0569,184500.0
2012-02-03 15:20:00,56.76,56.77,56.49,56.52,278400.0,48.0485,48.0569,47.8199,47.8453,278400.0
2012-02-03 15:30:00,56.52,56.73,56.5,56.72,291700.0,47.8453,48.0231,47.8284,48.0146,291700.0
2012-02-03 15:40:00,56.71,57.19,56.7,57.19,268900.0,48.0061,48.4125,47.9977,48.4125,268900.0
2012-02-03 15:50:00,57.19,57.9,57.11,57.48,694600.0,48.4125,49.0135,48.3448,48.658,694600.0
2012-02-06 09:30:00,57.15,57.5,56.8,57.09,173900.0,48.3786,48.6749,48.0823,48.3278,173900.0
2012-02-06 09:40:00,57.09,57.3,57.06,57.16,94400.0,48.3278,48.5056,48.3024,48.3871,94400.0
2012-02-06 09:50:00,57.16,57.47,57.08,57.39,110000.0,48.3871,48.6495,48.3194,48.5818,110000.0
2012-02-06 10:00:00,57.37,57.67,57.34,57.67,183300.0,48.5648,48.8188,48.5395,48.8188,183300.0
2012-02-06 10:10:00,57.68,57.88,57.56,57.73,188000.0,48.8273,48.9966,48.7257,48.8696,188000.0
2012-02-06 10:20:00,57.75,57.75,57.56,57.61,95800.0,48.8865,48.8865,48.7257,48.768,95800.0
2012-02-06 10:30:00,57.62,57.62,57.37,57.44,95400.0,48.7765,48.7765,48.5648,48.6241,95400.0
2012-02-06 10:40:00,57.42,57.45,57.37,57.37,84100.0,48.6072,48.6326,48.5648,48.5648,84100.0
2012-02-06 10:50:00,57.38,57.43,57.26,57.3,99300.0,48.5733,48.6156,48.4717,48.5056,99300.0
2012-02-06 11:00:00,57.3,57.3,57.17,57.23,122400.0,48.5056,48.5056,48.3955,48.4463,122400.0
2012-02-06 11:10:00,57.22,57.3,57.08,57.08,60800.0,48.4379,48.5056,48.3194,48.3194,60800.0
2012-02-06 11:20:00,57.08,57.09,56.98,57.06,65900.0,48.3194,48.3278,48.2347,48.3024,65900.0
2012-02-06 11:30:00,57.07,57.52,57.06,57.52,70400.0,48.3109,48.6918,48.3024,48.6918,70400.0
2012-02-06 11:40:00,57.51,57.92,57.51,57.91,71800.0,48.6834,49.0304,48.6834,49.022,71800.0
2012-02-06 11:50:00,57.91,57.93,57.63,57.85,63400.0,49.022,49.0389,48.7849,48.9712,63400.0
2012-02-06 12:00:00,57.84,57.86,57.65,57.65,28400.0,48.9627,48.9796,48.8019,48.8019,28400.0
2012-02-06 12:10:00,57.65,57.77,57.57,57.75,42900.0,48.8019,48.9035,48.7341,48.8865,42900.0
2012-02-06 12:20:00,57.74,57.87,57.74,57.78,46300.0,48.8781,48.9881,48.8781,48.9119,46300.0
2012-02-06 12:30:00,57.79,57.79,57.49,57.54,38600.0,48.9204,48.9204,48.6664,48.7088,38600.0
2012-02-06 12:40:00,57.51,57.63,57.49,57.63,29800.0,48.6834,48.7849,48.6664,48.7849,29800.0
2012-02-06 12:50:00,57.62,57.66,57.5,57.61,82100.0,48.7765,48.8103,48.6749,48.768,82100.0
2012-02-06 13:00:00,57.61,57.61,57.36,57.36,40900.0,48.768,48.768,48.5564,48.5564,40900.0
2012-02-06 13:10:00,57.35,57.38,57.18,57.19,97500.0,48.5479,48.5733,48.404,48.4125,97500.0
2012-02-06 13:20:00,57.18,57.19,57.1,57.13,55200.0,48.404,48.4125,48.3363,48.3617,55200.0
2012-02-06 13:30:00,57.13,57.26,57.07,57.2,123000.0,48.3617,48.4717,48.3109,48.4209,123000.0
2012-02-06 13:40:00,57.22,57.3,57.22,57.3,25100.0,48.4379,48.5056,48.4379,48.5056,25100.0
2012-02-06 13:50:00,57.3,57.58,57.3,57.58,53500.0,48.5056,48.7426,48.5056,48.7426,53500.0
2012-02-06 14:00:00,57.58,57.63,57.4,57.49,65100.0,48.7426,48.7849,48.5902,48.6664,65100.0
2012-02-06 14:10:00,57.49,57.49,57.29,57.34,57600.0,48.6664,48.6664,48.4971,48.5395,57600.0
2012-02-06 14:20:00,57.34,57.38,57.27,57.27,23200.0,48.5395,48.5733,48.4802,48.4802,23200.0
2012-02-06 14:30:00,57.28,57.36,57.28,57.34,26000.0,48.4887,48.5564,48.4887,48.5395,26000.0
2012-02-06 14:40:00,57.35,57.48,57.28,57.48,30400.0,48.5479,48.658,48.4887,48.658,30400.0
2012-02-06 14:50:00,57.48,57.48,57.41,57.45,42100.0,48.658,48.658,48.5987,48.6326,42100.0
2012-02-06 15:00:00,57.45,57.59,57.44,57.45,69000.0,48.6326,48.7511,48.6241,48.6326,69000.0
2012-02-06 15:10:00,57.45,57.46,57.26,57.31,51000.0,48.6326,48.641,48.4717,48.5141,51000.0
2012-02-06 15:20:00,57.31,57.35,57.28,57.29,54100.0,48.5141,48.5479,48.4887,48.4971,54100.0
2012-02-06 15:30:00,57.29,57.44,57.0,57.27,107400.0,48.4971,48.6241,48.2516,48.4802,107400.0
2012-02-06 15:40:00,57.28,57.46,57.28,57.34,106500.0,48.4887,48.641,48.4887,48.5395,106500.0
2012-02-06 15:50:00,57.34,57.4,57.28,57.39,184500.0,48.5395,48.5902,48.4887,48.5818,184500.0
2012-02-07 09:30:00,56.89,56.93,56.18,56.62,149400.0,48.1585,48.1924,47.5575,47.93,149400.0
2012-02-07 09:40:00,56.63,57.06,56.63,56.7,117800.0,47.9384,48.3024,47.9384,47.9977,117800.0
2012-02-07 09:50:00,56.7,56.75,56.5,56.68,42800.0,47.9977,48.04,47.8284,47.9807,42800.0
2012-02-07 10:00:00,56.68,56.86,56.64,56.86,71600.0,47.9807,48.1331,47.9469,48.1331,71600.0
2012-02-07 10:10:00,56.86,57.11,56.83,57.1,118000.0,48.1331,48.3448,48.1077,48.3363,118000.0
2012-02-07 10:20:00,57.11,57.21,56.96,56.96,67300.0,48.3448,48.4294,48.2178,48.2178,67300.0
2012-02-07 10:30:00,56.96,57.07,56.94,56.98,35300.0,48.2178,48.3109,48.2008,48.2347,35300.0
2012-02-07 10:40:00,56.98,57.17,56.97,57.14,26700.0,48.2347,48.3955,48.2262,48.3701,26700.0
2012-02-07 10:50:00,57.14,57.25,57.13,57.25,18600.0,48.3701,48.4633,48.3617,48.4633,18600.0
2012-02-07 11:00:00,57.24,57.43,57.24,57.43,51600.0,48.4548,48.6156,48.4548,48.6156,51600.0
2012-02-07 11:10:00,57.43,57.43,57.31,57.39,22400.0,48.6156,48.6156,48.5141,48.5818,22400.0
2012-02-07 11:20:00,57.38,57.58,57.38,57.57,23300.0,48.5733,48.7426,48.5733,48.7341,23300.0
2012-02-07 11:30:00,57.56,57.61,57.53,57.6,20400.0,48.7257,48.768,48.7003,48.7595,20400.0
2012-02-07 11:40:00,57.61,57.68,57.59,57.59,92900.0,48.768,48.8273,48.7511,48.7511,92900.0
2012-02-07 11:50:00,57.6,57.65,57.56,57.65,26700.0,48.7595,48.8019,48.7257,48.8019,26700.0
2012-02-07 12:00:00,57.64,57.65,57.51,57.54,32600.0,48.7934,48.8019,48.6834,48.7088,32600.0
2012-02-07 12:10:00,57.54,57.55,57.53,57.54,16900.0,48.7088,48.7172,48.7003,48.7088,16900.0
2012-02-07 12:20:00,57.54,57.57,57.53,57.54,15500.0,48.7088,48.7341,48.7003,48.7088,15500.0
2012-02-07 12:30:00,57.54,57.58,57.52,57.57,26400.0,48.7088,48.7426,48.6918,48.7341,26400.0
2012-02-07 12:40:00,57.58,57.59,57.54,57.55,16700.0,48.7426,48.7511,48.7088,48.7172,16700.0
2012-02-07 12:50:00,57.55,57.55,57.54,57.55,11500.0,48.7172,48.7172,48.7088,48.7172,11500.0
2012-02-07 13:00:00,57.55,57.59,57.55,57.59,48200.0,48.7172,48.7511,48.7172,48.7511,48200.0
2012-02-07 13:10:00,57.59,57.64,57.58,57.61,48700.0,48.7511,48.7934,48.7426,48.768,48700.0
2012-02-07 13:20:00,57.61,57.64,57.58,57.59,24500.0,48.768,48.7934,48.7426,48.7511,24500.0
2012-02-07 13:30:00,57.59,57.61,57.54,57.54,30000.0,48.7511,48.768,48.7088,48.7088,30000.0
2012-02-07 13:40:00,57.55,57.55,57.48,57.48,19700.0,48.7172,48.7172,48.658,48.658,19700.0
2012-02-07 13:50:00,57.48,57.57,57.48,57.54,22900.0,48.658,48.7341,48.658,48.7088,22900.0
2012-02-07 14:00:00,57.54,57.55,57.5,57.52,40700.0,48.7088,48.7172,48.6749,48.6918,40700.0
2012-02-07 14:10:00,57.54,57.55,57.53,57.53,24900.0,48.7088,48.7172,48.7003,48.7003,24900.0
2012-02-07 14:20:00,57.53,57.54,57.43,57.44,32300.0,48.7003,48.7088,48.6156,48.6241,32300.0
2012-02-07 14:30:00,57.44,57.45,57.37,57.41,22100.0,48.6241,48.6326,48.5648,48.5987,22100.0
2012-02-07 14:40:00,57.41,57.46,57.4,57.46,23900.0,48.5987,48.641,48.5902,48.641,23900.0
2012-02-07 14:50:00,57.46,57.47,57.32,57.34,48100.0,48.641,48.6495,48.5225,48.5395,48100.0
2012-02-07 15:00:00,57.33,57.36,57.27,57.3,43300.0,48.531,48.5564,48.4802,48.5056,43300.0
2012-02-07 15:10:00,57.3,57.38,57.25,57.38,59100.0,48.5056,48.5733,48.4633,48.5733,59100.0
2012-02-07 15:20:00,57.39,57.5,57.39,57.5,85400.0,48.5818,48.6749,48.5818,48.6749,85400.0
2012-02-07 15:30:00,57.5,57.55,57.49,57.54,67400.0,48.6749,48.7172,48.6664,48.7088,67400.0
2012-02-07 15:40:00,57.55,57.59,57.51,57.54,133900.0,48.7172,48.7511,48.6834,48.7088,133900.0
2012-02-07 15:50:00,57.54,57.55,57.44,57.45,203800.0,48.7088,48.7172,48.6241,48.6326,203800.0
2012-02-08 09:30:00,57.19,57.4,56.95,57.01,76400.0,48.4125,48.5902,48.2093,48.2601,76400.0
2012-02-08 09:40:00,57.01,57.25,56.88,57.2,106500.0,48.2601,48.4633,48.1501,48.4209,106500.0
2012-02-08 09:50:00,57.19,57.47,57.15,57.33,56000.0,48.4125,48.6495,48.3786,48.531,56000.0
2012-02-08 10:00:00,57.34,57.39,57.12,57.19,51600.0,48.5395,48.5818,48.3532,48.4125,51600.0
2012-02-08 10:10:00,57.19,57.27,57.1,57.23,68600.0,48.4125,48.4802,48.3363,48.4463,68600.0
2012-02-08 10:20:00,57.22,57.28,57.17,57.25,41700.0,48.4379,48.4887,48.3955,48.4633,41700.0
2012-02-08 10:30:00,57.24,57.27,56.97,57.0,47100.0,48.4548,48.4802,48.2262,48.2516,47100.0
2012-02-08 10:40:00,56.99,57.17,56.99,57.14,39700.0,48.2432,48.3955,48.2432,48.3701,39700.0
2012-02-08 10:50:00,57.14,57.22,57.09,57.22,37100.0,48.3701,48.4379,48.3278,48.4379,37100.0
2012-02-08 11:00:00,57.2,57.29,57.09,57.1,41500.0,48.4209,48.4971,48.3278,48.3363,41500.0
2012-02-08 11:10:00,57.1,57.11,56.88,56.88,50700.0,48.3363,48.3448,48.1501,48.1501,50700.0
2012-02-08 11:20:00,56.87,56.88,56.8,56.83,36400.0,48.1416,48.1501,48.0823,48.1077,36400.0
2012-02-08 11:30:00,56.83,56.84,56.62,56.69,51700.0,48.1077,48.1162,47.93,47.9892,51700.0
2012-02-08 11:40:00,56.71,56.81,56.66,56.78,22600.0,48.0061,48.0908,47.9638,48.0654,22600.0
2012-02-08 11:50:00,56.79,56.86,56.78,56.86,11800.0,48.0739,48.1331,48.0654,48.1331,11800.0
2012-02-08 12:00:00,56.85,56.86,56.78,56.81,12900.0,48.1247,48.1331,48.0654,48.0908,12900.0
2012-02-08 12:10:00,56.79,56.9,56.79,56.9,33500.0,48.0739,48.167,48.0739,48.167,33500.0
2012-02-08 12:20:00,56.9,56.92,56.86,56.92,36300.0,48.167,48.1839,48.1331,48.1839,36300.0
2012-02-08 12:30:00,56.91,57.0,56.9,56.98,50900.0,48.1754,48.2516,48.167,48.2347,50900.0
2012-02-08 12:40:00,56.98,57.0,56.92,56.95,45500.0,48.2347,48.2516,48.1839,48.2093,45500.0
2012-02-08 12:50:00,56.93,57.0,56.93,56.98,35900.0,48.1924,48.2516,48.1924,48.2347,35900.0
2012-02-08 13:00:00,56.98,57.0,56.96,57.0,23300.0,48.2347,48.2516,48.2178,48.2516,23300.0
2012-02-08 13:10:00,57.0,57.0,56.94,56.97,15500.0,48.2516,48.2516,48.2008,48.2262,15500.0
2012-02-08 13:20:00,56.99,57.0,56.98,57.0,16800.0,48.2432,48.2516,48.2347,48.2516,16800.0
2012-02-08 13:30:00,57.0,57.0,56.88,56.95,30000.0,48.2516,48.2516,48.1501,48.2093,30000.0
2012-02-08 13:40:00,56.95,57.06,56.93,57.05,19000.0,48.2093,48.3024,48.1924,48.294,19000.0
2012-02-08 13:50:00,57.05,57.07,57.0,57.0,29900.0,48.294,48.3109,48.2516,48.2516,29900.0
2012-02-08 14:00:00,57.01,57.06,56.97,57.06,46600.0,48.2601,48.3024,48.2262,48.3024,46600.0
2012-02-08 14:10:00,57.06,57.06,57.05,57.06,14300.0,48.3024,48.3024,48.294,48.3024,14300.0
2012-02-08 14:20:00,57.06,57.06,57.04,57.06,40100.0,48.3024,48.3024,48.2855,48.3024,40100.0
2012-02-08 14:30:00,57.05,57.06,57.04,57.05,29700.0,48.294,48.3024,48.2855,48.294,29700.0
2012-02-08 14:40:00,57.04,57.14,57.03,57.09,52600.0,48.2855,48.3701,48.277,48.3278,52600.0
2012-02-08 14:50:00,57.08,57.1,57.04,57.04,24700.0,48.3194,48.3363,48.2855,48.2855,24700.0
2012-02-08 15:00:00,57.03,57.06,56.99,57.06,38000.0,48.277,48.3024,48.2432,48.3024,38000.0
2012-02-08 15:10:00,57.06,57.07,57.01,57.05,47700.0,48.3024,48.3109,48.2601,48.294,47700.0
2012-02-08 15:20:00,57.05,57.05,57.01,57.04,40400.0,48.294,48.294,48.2601,48.2855,40400.0
2012-02-08 15:30:00,57.05,57.05,57.04,57.05,46600.0,48.294,48.294,48.2855,48.294,46600.0
2012-02-08 15:40:00,57.04,57.06,57.01,57.05,103700.0,48.2855,48.3024,48.2601,48.294,103700.0
2012-02-08 15:50:00,57.05,57.08,57.03,57.08,118200.0,48.294,48.3194,48.277,48.3194,118200.0
2012-02-09 09:30:00,57.0,57.07,56.56,56.59,110800.0,48.2516,48.3109,47.8792,47.9046,110800.0
2012-02-09 09:40:00,56.59,56.74,56.5,56.5,55700.0,47.9046,48.0315,47.8284,47.8284,55700.0
2012-02-09 09:50:00,56.5,56.75,56.5,56.62,53700.0,47.8284,48.04,47.8284,47.93,53700.0
2012-02-09 10:00:00,56.65,56.73,56.5,56.64,68300.0,47.9554,48.0231,47.8284,47.9469,68300.0
2012-02-09 10:10:00,56.65,56.76,56.64,56.72,26000.0,47.9554,48.0485,47.9469,48.0146,26000.0
2012-02-09 10:20:00,56.71,56.71,56.61,56.71,34700.0,48.0061,48.0061,47.9215,48.0061,34700.0
2012-02-09 10:30:00,56.7,56.72,56.48,56.57,92800.0,47.9977,48.0146,47.8114,47.8876,92800.0
2012-02-09 10:40:00,56.57,56.62,56.52,56.58,29300.0,47.8876,47.93,47.8453,47.8961,29300.0
2012-02-09 10:50:00,56.58,56.71,56.54,56.7,11800.0,47.8961,48.0061,47.8622,47.9977,11800.0
2012-02-09 11:00:00,56.71,56.71,56.57,56.59,25500.0,48.0061,48.0061,47.8876,47.9046,25500.0
2012-02-09 11:10:00,56.6,56.67,56.6,56.66,15000.0,47.913,47.9723,47.913,47.9638,15000.0
2012-02-09 11:20:00,56.66,56.72,56.59,56.66,30700.0,47.9638,48.0146,47.9046,47.9638,30700.0
2012-02-09 11:30:00,56.66,56.66,56.59,56.59,15900.0,47.9638,47.9638,47.9046,47.9046,15900.0
2012-02-09 11:40:00,56.59,56.69,56.53,56.69,16600.0,47.9046,47.9892,47.8538,47.9892,16600.0
2012-02-09 11:50:00,56.7,56.79,56.68,56.79,34700.0,47.9977,48.0739,47.9807,48.0739,34700.0
2012-02-09 12:00:00,56.83,56.87,56.78,56.8,22000.0,48.1077,48.1416,48.0654,48.0823,22000.0
2012-02-09 12:10:00,56.8,56.9,56.79,56.9,14900.0,48.0823,48.167,48.0739,48.167,14900.0
2012-02-09 12:20:00,56.9,56.93,56.85,56.87,12700.0,48.167,48.1924,48.1247,48.1416,12700.0
2012-02-09 12:30:00,56.86,56.94,56.86,56.93,11300.0,48.1331,48.2008,48.1331,48.1924,11300.0
2012-02-09 12:40:00,56.94,56.99,56.91,56.96,22500.0,48.2008,48.2432,48.1754,48.2178,22500.0
2012-02-09 12:50:00,56.96,56.99,56.92,56.97,20400.0,48.2178,48.2432,48.1839,48.2262,20400.0
2012-02-09 13:00:00,56.97,56.98,56.93,56.98,27000.0,48.2262,48.2347,48.1924,48.2347,27000.0
2012-02-09 13:10:00,56.98,56.98,56.89,56.92,28400.0,48.2347,48.2347,48.1585,48.1839,28400.0
2012-02-09 13:20:00,56.92,56.99,56.87,56.98,100200.0,48.1839,48.2432,48.1416,48.2347,100200.0
2012-02-09 13:30:00,57.0,57.1,57.0,57.1,21900.0,48.2516,48.3363,48.2516,48.3363,21900.0
2012-02-09 13:40:00,57.08,57.15,57.07,57.07,20100.0,48.3194,48.3786,48.3109,48.3109,20100.0
2012-02-09 13:50:00,57.09,57.16,57.08,57.16,26700.0,48.3278,48.3871,48.3194,48.3871,26700.0
2012-02-09 14:00:00,57.16,57.28,57.15,57.26,30500.0,48.3871,48.4887,48.3786,48.4717,30500.0
2012-02-09 14:10:00,57.26,57.33,57.16,57.3,47400.0,48.4717,48.531,48.3871,48.5056,47400.0
2012-02-09 14:20:00,57.3,57.32,57.26,57.3,28600.0,48.5056,48.5225,48.4717,48.5056,28600.0
2012-02-09 14:30:00,57.3,57.4,57.29,57.35,60000.0,48.5056,48.5902,48.4971,48.5479,60000.0
2012-02-09 14:40:00,57.35,57.43,57.35,57.42,14900.0,48.5479,48.6156,48.5479,48.6072,14900.0
2012-02-09 14:50:00,57.44,57.47,57.41,57.43,24500.0,48.6241,48.6495,48.5987,48.6156,24500.0
2012-02-09 15:00:00,57.42,57.48,57.38,57.45,92200.0,48.6072,48.658,48.5733,48.6326,92200.0
2012-02-09 15:10:00,57.46,57.54,57.43,57.45,60600.0,48.641,48.7088,48.6156,48.6326,60600.0
2012-02-09 15:20:00,57.46,57.52,57.39,57.52,46100.0,48.641,48.6918,48.5818,48.6918,46100.0
2012-02-09 15:30:00,57.52,57.67,57.5,57.66,79600.0,48.6918,48.8188,48.6749,48.8103,79600.0
2012-02-09 15:40:00,57.65,57.68,57.59,57.63,127900.0,48.8019,48.8273,48.7511,48.7849,127900.0
2012-02-09 15:50:00,57.63,57.65,57.56,57.64,158900.0,48.7849,48.8019,48.7257,48.7934,158900.0
2012-02-10 09:30:00,57.09,57.29,56.79,57.29,42700.0,48.3278,48.4971,48.0739,48.4971,42700.0
2012-02-10 09:40:00,57.29,57.34,57.18,57.2,23900.0,48.4971,48.5395,48.404,48.4209,23900.0
2012-02-10 09:50:00,57.21,57.21,56.98,57.02,26400.0,48.4294,48.4294,48.2347,48.2686,26400.0
2012-02-10 10:00:00,57.0,57.14,56.89,57.06,21800.0,48.2516,48.3701,48.1585,48.3024,21800.0
2012-02-10 10:10:00,57.05,57.07,56.93,56.96,21200.0,48.294,48.3109,48.1924,48.2178,21200.0
2012-02-10 10:20:00,56.94,57.0,56.92,56.93,17600.0,48.2008,48.2516,48.1839,48.1924,17600.0
2012-02-10 10:30:00,56.93,56.96,56.88,56.9,34900.0,48.1924,48.2178,48.1501,48.167,34900.0
2012-02-10 10:40:00,56.91,57.02,56.9,56.95,25000.0,48.1754,48.2686,48.167,48.2093,25000.0
2012-02-10 10:50:00,56.93,56.96,56.87,56.9,34000.0,48.1924,48.2178,48.1416,48.167,34000.0
2012-02-10 11:00:00,56.9,57.14,56.89,57.12,47600.0,48.167,48.3701,48.1585,48.3532,47600.0
2012-02-10 11:10:00,57.11,57.24,56.97,57.01,65400.0,48.3448,48.4548,48.2262,48.2601,65400.0
2012-02-10 11:20:00,57.0,57.21,56.99,57.13,36100.0,48.2516,48.4294,48.2432,48.3617,36100.0
2012-02-10 11:30:00,57.15,57.17,57.05,57.09,12700.0,48.3786,48.3955,48.294,48.3278,12700.0
2012-02-10 11:40:00,57.08,57.2,57.08,57.2,8000.0,48.3194,48.4209,48.3194,48.4209,8000.0
2012-02-10 11:50:00,57.2,57.24,57.1,57.11,19000.0,48.4209,48.4548,48.3363,48.3448,19000.0
2012-02-10 12:00:00,57.1,57.15,57.08,57.14,12000.0,48.3363,48.3786,48.3194,48.3701,12000.0
2012-02-10 12:10:00,57.14,57.22,57.11,57.19,13700.0,48.3701,48.4379,48.3448,48.4125,13700.0
2012-02-10 12:20:00,57.2,57.26,57.17,57.26,14300.0,48.4209,48.4717,48.3955,48.4717,14300.0
2012-02-10 12:30:00,57.25,57.28,57.21,57.26,22800.0,48.4633,48.4887,48.4294,48.4717,22800.0
2012-02-10 12:40:00,57.25,57.36,57.23,57.35,40400.0,48.4633,48.5564,48.4463,48.5479,40400.0
2012-02-10 12:50:00,57.36,57.43,57.33,57.35,19800.0,48.5564,48.6156,48.531,48.5479,19800.0
2012-02-10 13:00:00,57.34,57.39,57.31,57.37,19100.0,48.5395,48.5818,48.5141,48.5648,19100.0
2012-02-10 13:10:00,57.35,57.36,57.3,57.33,18700.0,48.5479,48.5564,48.5056,48.531,18700.0
2012-02-10 13:20:00,57.31,57.35,57.29,57.29,14400.0,48.5141,48.5479,48.4971,48.4971,14400.0
2012-02-10 13:30:00,57.29,57.31,57.12,57.2,23700.0,48.4971,48.5141,48.3532,48.4209,23700.0
2012-02-10 13:40:00,57.2,57.21,57.13,57.17,13900.0,48.4209,48.4294,48.3617,48.3955,13900.0
2012-02-10 13:50:00,57.17,57.18,57.1,57.11,22200.0,48.3955,48.404,48.3363,48.3448,22200.0
2012-02-10 14:00:00,57.12,57.19,57.11,57.15,18100.0,48.3532,48.4125,48.3448,48.3786,18100.0
2012-02-10 14:10:00,57.16,57.2,57.13,57.18,13200.0,48.3871,48.4209,48.3617,48.404,13200.0
2012-02-10 14:20:00,57.17,57.21,57.1,57.14,10800.0,48.3955,48.4294,48.3363,48.3701,10800.0
2012-02-10 14:30:00,57.13,57.16,57.04,57.06,25700.0,48.3617,48.3871,48.2855,48.3024,25700.0
2012-02-10 14:40:00,57.05,57.07,56.96,56.98,21600.0,48.294,48.3109,48.2178,48.2347,21600.0
2012-02-10 14:50:00,56.99,57.02,56.92,56.95,23600.0,48.2432,48.2686,48.1839,48.2093,23600.0
2012-02-10 15:00:00,56.95,56.95,56.87,56.91,34000.0,48.2093,48.2093,48.1416,48.1754,34000.0
2012-02-10 15:10:00,56.91,56.98,56.84,56.88,30000.0,48.1754,48.2347,48.1162,48.1501,30000.0
2012-02-10 15:20:00,56.9,56.92,56.84,56.92,30400.0,48.167,48.1839,48.1162,48.1839,30400.0
2012-02-10 15:30:00,56.92,56.93,56.79,56.84,53500.0,48.1839,48.1924,48.0739,48.1162,53500.0
2012-02-10 15:40:00,56.85,56.94,56.82,56.83,74200.0,48.1247,48.2008,48.0993,48.1077,74200.0
2012-02-10 15:50:00,56.83,56.96,56.83,56.92,175100.0,48.1077,48.2178,48.1077,48.1839,175100.0
2012-02-13 09:30:00,56.39,56.48,56.0,56.01,223000.0,47.7353,47.8114,47.4051,47.4136,223000.0
2012-02-13 09:40:00,56.02,56.1,55.77,56.08,139100.0,47.422,47.4898,47.2104,47.4728,139100.0
2012-02-13 09:50:00,56.1,56.18,56.01,56.09,96000.0,47.4898,47.5575,47.4136,47.4813,96000.0
2012-02-13 10:00:00,56.1,56.24,56.06,56.19,65500.0,47.4898,47.6083,47.4559,47.566,65500.0
2012-02-13 10:10:00,56.19,56.29,56.1,56.14,142600.0,47.566,47.6506,47.4898,47.5236,142600.0
2012-02-13 10:20:00,56.14,56.25,56.08,56.25,74900.0,47.5236,47.6167,47.4728,47.6167,74900.0
2012-02-13 10:30:00,56.25,56.27,56.07,56.18,60200.0,47.6167,47.6337,47.4644,47.5575,60200.0
2012-02-13 10:40:00,56.18,56.3,56.18,56.25,91000.0,47.5575,47.6591,47.5575,47.6167,91000.0
2012-02-13 10:50:00,56.25,56.52,56.22,56.51,117400.0,47.6167,47.8453,47.5913,47.8368,117400.0
2012-02-13 11:00:00,56.48,56.52,56.33,56.33,85100.0,47.8114,47.8453,47.6845,47.6845,85100.0
2012-02-13 11:10:00,56.34,56.37,56.19,56.23,93400.0,47.6929,47.7183,47.566,47.5998,93400.0
2012-02-13 11:20:00,56.22,56.24,56.18,56.18,82600.0,47.5913,47.6083,47.5575,47.5575,82600.0
2012-02-13 11:30:00,56.19,56.26,56.18,56.25,54300.0,47.566,47.6252,47.5575,47.6167,54300.0
2012-02-13 11:40:00,56.24,56.25,56.1,56.11,35900.0,47.6083,47.6167,47.4898,47.4982,35900.0
2012-02-13 11:50:00,56.11,56.11,56.0,56.0,28200.0,47.4982,47.4982,47.4051,47.4051,28200.0
2012-02-13 12:00:00,55.99,56.12,55.97,56.12,56600.0,47.3966,47.5067,47.3797,47.5067,56600.0
2012-02-13 12:10:00,56.12,56.19,56.11,56.19,29800.0,47.5067,47.566,47.4982,47.566,29800.0
2012-02-13 12:20:00,56.19,56.25,56.1,56.1,25000.0,47.566,47.6167,47.4898,47.4898,25000.0
2012-02-13 12:30:00,56.11,56.11,56.04,56.09,45400.0,47.4982,47.4982,47.439,47.4813,45400.0
2012-02-13 12:40:00,56.08,56.1,56.07,56.08,21400.0,47.4728,47.4898,47.4644,47.4728,21400.0
2012-02-13 12:50:00,56.08,56.16,56.08,56.11,28300.0,47.4728,47.5406,47.4728,47.4982,28300.0
2012-02-13 13:00:00,56.1,56.16,56.1,56.15,32500.0,47.4898,47.5406,47.4898,47.5321,32500.0
2012-02-13 13:10:00,56.15,56.2,56.14,56.16,25300.0,47.5321,47.5744,47.5236,47.5406,25300.0
2012-02-13 13:20:00,56.16,56.16,56.11,56.12,26600.0,47.5406,47.5406,47.4982,47.5067,26600.0
2012-02-13 13:30:00,56.11,56.12,56.06,56.08,32800.0,47.4982,47.5067,47.4559,47.4728,32800.0
2012-02-13 13:40:00,56.08,56.08,56.07,56.08,24600.0,47.4728,47.4728,47.4644,47.4728,24600.0
2012-02-13 13:50:00,56.08,56.08,56.03,56.03,41300.0,47.4728,47.4728,47.4305,47.4305,41300.0
2012-02-13 14:00:00,56.04,56.06,55.98,55.98,42000.0,47.439,47.4559,47.3882,47.3882,42000.0
2012-02-13 14:10:00,55.98,55.99,55.93,55.94,34200.0,47.3882,47.3966,47.3459,47.3543,34200.0
2012-02-13 14:20:00,55.94,55.94,55.83,55.85,53500.0,47.3543,47.3543,47.2612,47.2781,53500.0
2012-02-13 14:30:00,55.84,55.84,55.58,55.64,140300.0,47.2697,47.2697,47.0496,47.1004,140300.0
2012-02-13 14:40:00,55.65,55.75,55.62,55.65,156800.0,47.1088,47.1935,47.0834,47.1088,156800.0
2012-02-13 14:50:00,55.65,55.67,55.44,55.58,132900.0,47.1088,47.1258,46.9311,47.0496,132900.0
2012-02-13 15:00:00,55.58,55.75,55.52,55.74,140500.0,47.0496,47.1935,46.9988,47.185,140500.0
2012-02-13 15:10:00,55.74,55.84,55.59,55.6,138500.0,47.185,47.2697,47.058,47.0665,138500.0
2012-02-13 15:20:00,55.6,55.6,55.5,55.51,99800.0,47.0665,47.0665,46.9819,46.9903,99800.0
2012-02-13 15:30:00,55.51,55.55,55.4,55.5,157100.0,46.9903,47.0242,46.8972,46.9819,157100.0
2012-02-13 15:40:00,55.51,55.54,55.47,55.47,153500.0,46.9903,47.0157,46.9565,46.9565,153500.0
2012-02-13 15:50:00,55.47,55.5,55.39,55.49,260100.0,46.9565,46.9819,46.8887,46.9734,260100.0
2012-02-14 09:30:00,54.67,55.07,54.56,55.0,173500.0,46.2792,46.6178,46.1861,46.5586,173500.0
2012-02-14 09:40:00,54.99,55.26,54.85,55.13,112500.0,46.5501,46.7787,46.4316,46.6686,112500.0
2012-02-14 09:50:00,55.13,55.21,54.95,54.95,62200.0,46.6686,46.7364,46.5163,46.5163,62200.0
2012-02-14 10:00:00,54.96,55.12,54.88,54.89,71200.0,46.5247,46.6602,46.457,46.4655,71200.0
2012-02-14 10:10:00,54.89,54.91,54.78,54.79,67300.0,46.4655,46.4824,46.3724,46.3808,67300.0
2012-02-14 10:20:00,54.79,54.99,54.78,54.99,91100.0,46.3808,46.5501,46.3724,46.5501,91100.0
2012-02-14 10:30:00,54.99,55.0,54.94,54.94,52500.0,46.5501,46.5586,46.5078,46.5078,52500.0
2012-02-14 10:40:00,54.95,55.0,54.91,54.98,42600.0,46.5163,46.5586,46.4824,46.5417,42600.0
2012-02-14 10:50:00,54.98,55.0,54.97,54.99,27900.0,46.5417,46.5586,46.5332,46.5501,27900.0
2012-02-14 11:00:00,55.0,55.0,54.86,54.98,53300.0,46.5586,46.5586,46.4401,46.5417,53300.0
2012-02-14 11:10:00,54.99,55.09,54.97,55.01,61300.0,46.5501,46.6348,46.5332,46.5671,61300.0
2012-02-14 11:20:00,55.0,55.06,54.95,55.06,87700.0,46.5586,46.6094,46.5163,46.6094,87700.0
2012-02-14 11:30:00,55.05,55.16,55.05,55.16,37700.0,46.6009,46.694,46.6009,46.694,37700.0
2012-02-14 11:40:00,55.16,55.2,55.08,55.16,23500.0,46.694,46.7279,46.6263,46.694,23500.0
2012-02-14 11:50:00,55.16,55.2,55.12,55.15,32000.0,46.694,46.7279,46.6602,46.6856,32000.0
2012-02-14 12:00:00,55.16,55.16,55.06,55.09,28900.0,46.694,46.694,46.6094,46.6348,28900.0
2012-02-14 12:10:00,55.1,55.15,55.07,55.12,21000.0,46.6432,46.6856,46.6178,46.6602,21000.0
2012-02-14 12:20:00,55.11,55.13,55.11,55.13,18500.0,46.6517,46.6686,46.6517,46.6686,18500.0
2012-02-14 12:30:00,55.12,55.22,55.12,55.2,26000.0,46.6602,46.7448,46.6602,46.7279,26000.0
2012-02-14 12:40:00,55.2,55.29,55.2,55.28,23500.0,46.7279,46.8041,46.7279,46.7956,23500.0
2012-02-14 12:50:00,55.28,55.28,55.1,55.18,57800.0,46.7956,46.7956,46.6432,46.711,57800.0
2012-02-14 13:00:00,55.2,55.25,55.14,55.16,39400.0,46.7279,46.7702,46.6771,46.694,39400.0
2012-02-14 13:10:00,55.16,55.25,55.14,55.19,125800.0,46.694,46.7702,46.6771,46.7194,125800.0
2012-02-14 13:20:00,55.19,55.22,55.16,55.19,24400.0,46.7194,46.7448,46.694,46.7194,24400.0
2012-02-14 13:30:00,55.2,55.36,55.19,55.36,14300.0,46.7279,46.8633,46.7194,46.8633,14300.0
2012-02-14 13:40:00,55.35,55.36,55.29,55.35,22800.0,46.8549,46.8633,46.8041,46.8549,22800.0
2012-02-14 13:50:00,55.35,55.42,55.33,55.36,94200.0,46.8549,46.9141,46.8379,46.8633,94200.0
2012-02-14 14:00:00,55.37,55.37,55.16,55.17,88400.0,46.8718,46.8718,46.694,46.7025,88400.0
2012-02-14 14:10:00,55.16,55.22,55.15,55.22,37700.0,46.694,46.7448,46.6856,46.7448,37700.0
2012-02-14 14:20:00,55.22,55.22,55.09,55.13,62900.0,46.7448,46.7448,46.6348,46.6686,62900.0
2012-02-14 14:30:00,55.13,55.23,55.12,55.22,37900.0,46.6686,46.7533,46.6602,46.7448,37900.0
2012-02-14 14:40:00,55.22,55.25,55.2,55.22,32500.0,46.7448,46.7702,46.7279,46.7448,32500.0
2012-02-14 14:50:00,55.23,55.26,55.2,55.21,53100.0,46.7533,46.7787,46.7279,46.7364,53100.0
2012-02-14 15:00:00,55.2,55.26,55.19,55.2,49600.0,46.7279,46.7787,46.7194,46.7279,49600.0
2012-02-14 15:10:00,55.2,55.2,55.03,55.04,56700.0,46.7279,46.7279,46.584,46.5925,56700.0
2012-02-14 15:20:00,55.04,55.05,54.91,54.99,55800.0,46.5925,46.6009,46.4824,46.5501,55800.0
2012-02-14 15:30:00,54.99,55.01,54.98,55.0,108900.0,46.5501,46.5671,46.5417,46.5586,108900.0
2012-02-14 15:40:00,55.0,55.15,54.92,55.1,249000.0,46.5586,46.6856,46.4909,46.6432,249000.0
2012-02-14 15:50:00,55.13,55.17,55.07,55.17,189200.0,46.6686,46.7025,46.6178,46.7025,189200.0
2012-02-15 09:30:00,55.51,55.65,55.23,55.34,77700.0,46.9903,47.1088,46.7533,46.8464,77700.0
2012-02-15 09:40:00,55.32,55.5,55.3,55.45,45000.0,46.8295,46.9819,46.8125,46.9395,45000.0
2012-02-15 09:50:00,55.45,55.73,55.45,55.73,46800.0,46.9395,47.1766,46.9395,47.1766,46800.0
2012-02-15 10:00:00,55.73,55.79,55.68,55.79,54600.0,47.1766,47.2273,47.1342,47.2273,54600.0
2012-02-15 10:10:00,55.79,55.87,55.76,55.78,73900.0,47.2273,47.2951,47.2019,47.2189,73900.0
2012-02-15 10:20:00,55.78,55.78,55.54,55.57,55900.0,47.2189,47.2189,47.0157,47.0411,55900.0
2012-02-15 10:30:00,55.57,55.63,55.5,55.58,59700.0,47.0411,47.0919,46.9819,47.0496,59700.0
2012-02-15 10:40:00,55.58,55.64,55.58,55.64,53800.0,47.0496,47.1004,47.0496,47.1004,53800.0
2012-02-15 10:50:00,55.64,55.76,55.63,55.76,43300.0,47.1004,47.2019,47.0919,47.2019,43300.0
2012-02-15 11:00:00,55.75,55.89,55.75,55.89,53000.0,47.1935,47.312,47.1935,47.312,53000.0
2012-02-15 11:10:00,55.89,55.98,55.85,55.98,38000.0,47.312,47.3882,47.2781,47.3882,38000.0
2012-02-15 11:20:00,55.98,56.12,55.95,56.12,52700.0,47.3882,47.5067,47.3628,47.5067,52700.0
2012-02-15 11:30:00,56.12,56.13,56.01,56.08,38800.0,47.5067,47.5152,47.4136,47.4728,38800.0
2012-02-15 11:40:00,56.08,56.34,56.08,56.33,68600.0,47.4728,47.6929,47.4728,47.6845,68600.0
2012-02-15 11:50:00,56.33,56.42,56.2,56.24,60800.0,47.6845,47.7607,47.5744,47.6083,60800.0
2012-02-15 12:00:00,56.24,56.24,56.1,56.1,38100.0,47.6083,47.6083,47.4898,47.4898,38100.0
2012-02-15 12:10:00,56.11,56.12,56.01,56.04,28700.0,47.4982,47.5067,47.4136,47.439,28700.0
2012-02-15 12:20:00,56.04,56.07,55.99,56.07,35600.0,47.439,47.4644,47.3966,47.4644,35600.0
2012-02-15 12:30:00,56.07,56.15,56.03,56.12,47600.0,47.4644,47.5321,47.4305,47.5067,47600.0
2012-02-15 12:40:00,56.13,56.13,56.04,56.06,44300.0,47.5152,47.5152,47.439,47.4559,44300.0
2012-02-15 12:50:00,56.06,56.06,55.8,55.81,55900.0,47.4559,47.4559,47.2358,47.2443,55900.0
2012-02-15 13:00:00,55.81,55.81,55.6,55.63,53200.0,47.2443,47.2443,47.0665,47.0919,53200.0
2012-02-15 13:10:00,55.62,55.76,55.62,55.73,39800.0,47.0834,47.2019,47.0834,47.1766,39800.0
2012-02-15 13:20:00,55.72,55.79,55.7,55.78,38000.0,47.1681,47.2273,47.1512,47.2189,38000.0
2012-02-15 13:30:00,55.77,55.78,55.58,55.61,33000.0,47.2104,47.2189,47.0496,47.075,33000.0
2012-02-15 13:40:00,55.6,55.61,55.44,55.5,58300.0,47.0665,47.075,46.9311,46.9819,58300.0
2012-02-15 13:50:00,55.5,55.61,55.43,55.61,46900.0,46.9819,47.075,46.9226,47.075,46900.0
2012-02-15 14:00:00,55.61,55.65,55.4,55.41,38000.0,47.075,47.1088,46.8972,46.9057,38000.0
2012-02-15 14:10:00,55.41,55.41,55.27,55.29,63300.0,46.9057,46.9057,46.7872,46.8041,63300.0
2012-02-15 14:20:00,55.29,55.53,55.29,55.49,57800.0,46.8041,47.0072,46.8041,46.9734,57800.0
2012-02-15 14:30:00,55.49,55.51,55.39,55.39,42700.0,46.9734,46.9903,46.8887,46.8887,42700.0
2012-02-15 14:40:00,55.38,55.46,55.37,55.4,53100.0,46.8803,46.948,46.8718,46.8972,53100.0
2012-02-15 14:50:00,55.4,55.41,55.17,55.19,43700.0,46.8972,46.9057,46.7025,46.7194,43700.0
2012-02-15 15:00:00,55.18,55.2,55.11,55.18,86300.0,46.711,46.7279,46.6517,46.711,86300.0
2012-02-15 15:10:00,55.17,55.33,55.16,55.29,58800.0,46.7025,46.8379,46.694,46.8041,58800.0
2012-02-15 15:20:00,55.3,55.32,55.24,55.25,53800.0,46.8125,46.8295,46.7618,46.7702,53800.0
2012-02-15 15:30:00,55.25,55.25,55.14,55.16,126200.0,46.7702,46.7702,46.6771,46.694,126200.0
2012-02-15 15:40:00,55.16,55.23,55.14,55.23,133900.0,46.694,46.7533,46.6771,46.7533,133900.0
2012-02-15 15:50:00,55.23,55.26,55.11,55.2,185800.0,46.7533,46.7787,46.6517,46.7279,185800.0
2012-02-16 09:30:00,55.28,55.38,55.13,55.24,48100.0,46.7956,46.8803,46.6686,46.7618,48100.0
2012-02-16 09:40:00,55.24,55.61,55.21,55.61,23300.0,46.7618,47.075,46.7364,47.075,23300.0
2012-02-16 09:50:00,55.6,55.72,55.18,55.7,86500.0,47.0665,47.1681,46.711,47.1512,86500.0
2012-02-16 10:00:00,55.71,55.81,55.48,55.48,53800.0,47.1596,47.2443,46.9649,46.9649,53800.0
2012-02-16 10:10:00,55.48,55.56,55.48,55.51,45900.0,46.9649,47.0326,46.9649,46.9903,45900.0
2012-02-16 10:20:00,55.51,55.63,55.51,55.63,32600.0,46.9903,47.0919,46.9903,47.0919,32600.0
2012-02-16 10:30:00,55.64,55.75,55.62,55.66,23500.0,47.1004,47.1935,47.0834,47.1173,23500.0
2012-02-16 10:40:00,55.67,55.69,55.57,55.58,34800.0,47.1258,47.1427,47.0411,47.0496,34800.0
2012-02-16 10:50:00,55.58,55.61,55.53,55.61,26800.0,47.0496,47.075,47.0072,47.075,26800.0
2012-02-16 11:00:00,55.61,55.66,55.47,55.51,49100.0,47.075,47.1173,46.9565,46.9903,49100.0
2012-02-16 11:10:00,55.51,55.8,55.5,55.79,52700.0,46.9903,47.2358,46.9819,47.2273,52700.0
2012-02-16 11:20:00,55.8,55.88,55.71,55.73,25700.0,47.2358,47.3035,47.1596,47.1766,25700.0
2012-02-16 11:30:00,55.73,55.99,55.73,55.91,31500.0,47.1766,47.3966,47.1766,47.3289,31500.0
2012-02-16 11:40:00,55.9,55.96,55.85,55.87,14200.0,47.3205,47.3713,47.2781,47.2951,14200.0
2012-02-16 11:50:00,55.87,56.08,55.86,56.02,38100.0,47.2951,47.4728,47.2866,47.422,38100.0
2012-02-16 12:00:00,56.04,56.17,56.02,56.14,28300.0,47.439,47.549,47.422,47.5236,28300.0
2012-02-16 12:10:00,56.14,56.17,56.1,56.16,21600.0,47.5236,47.549,47.4898,47.5406,21600.0
2012-02-16 12:20:00,56.16,56.37,56.15,56.34,41900.0,47.5406,47.7183,47.5321,47.6929,41900.0
2012-02-16 12:30:00,56.33,56.41,56.31,56.41,30400.0,47.6845,47.7522,47.6675,47.7522,30400.0
2012-02-16 12:40:00,56.41,56.41,56.27,56.33,33000.0,47.7522,47.7522,47.6337,47.6845,33000.0
2012-02-16 12:50:00,56.32,56.36,56.31,56.35,14600.0,47.676,47.7099,47.6675,47.7014,14600.0
2012-02-16 13:00:00,56.34,56.35,56.22,56.3,22700.0,47.6929,47.7014,47.5913,47.6591,22700.0
2012-02-16 13:10:00,56.31,56.33,56.2,56.21,16800.0,47.6675,47.6845,47.5744,47.5829,16800.0
2012-02-16 13:20:00,56.21,56.21,56.1,56.1,24600.0,47.5829,47.5829,47.4898,47.4898,24600.0
2012-02-16 13:30:00,56.1,56.15,56.08,56.13,26200.0,47.4898,47.5321,47.4728,47.5152,26200.0
2012-02-16 13:40:00,56.12,56.15,56.07,56.11,15400.0,47.5067,47.5321,47.4644,47.4982,15400.0
2012-02-16 13:50:00,56.11,56.15,56.1,56.14,15800.0,47.4982,47.5321,47.4898,47.5236,15800.0
2012-02-16 14:00:00,56.14,56.21,56.11,56.12,23700.0,47.5236,47.5829,47.4982,47.5067,23700.0
2012-02-16 14:10:00,56.12,56.13,56.12,56.13,9700.0,47.5067,47.5152,47.5067,47.5152,9700.0
2012-02-16 14:20:00,56.12,56.13,56.05,56.06,24900.0,47.5067,47.5152,47.4474,47.4559,24900.0
2012-02-16 14:30:00,56.05,56.09,56.01,56.04,15200.0,47.4474,47.4813,47.4136,47.439,15200.0
2012-02-16 14:40:00,56.03,56.04,55.97,55.97,18200.0,47.4305,47.439,47.3797,47.3797,18200.0
2012-02-16 14:50:00,55.96,56.05,55.94,56.05,20700.0,47.3713,47.4474,47.3543,47.4474,20700.0
2012-02-16 15:00:00,56.06,56.12,56.01,56.08,24500.0,47.4559,47.5067,47.4136,47.4728,24500.0
2012-02-16 15:10:00,56.08,56.13,56.02,56.05,35200.0,47.4728,47.5152,47.422,47.4474,35200.0
2012-02-16 15:20:00,56.05,56.08,56.0,56.07,29800.0,47.4474,47.4728,47.4051,47.4644,29800.0
2012-02-16 15:30:00,56.08,56.09,56.03,56.06,47700.0,47.4728,47.4813,47.4305,47.4559,47700.0
2012-02-16 15:40:00,56.05,56.17,56.05,56.13,69000.0,47.4474,47.549,47.4474,47.5152,69000.0
2012-02-16 15:50:00,56.14,56.17,56.07,56.1,95000.0,47.5236,47.549,47.4644,47.4898,95000.0
2012-02-17 09:30:00,56.37,56.46,56.02,56.07,205700.0,47.7183,47.7945,47.422,47.4644,205700.0
2012-02-17 09:40:00,56.06,56.3,56.06,56.19,22200.0,47.4559,47.6591,47.4559,47.566,22200.0
2012-02-17 09:50:00,56.17,56.27,56.14,56.25,31100.0,47.549,47.6337,47.5236,47.6167,31100.0
2012-02-17 10:00:00,56.24,56.28,56.16,56.24,20300.0,47.6083,47.6421,47.5406,47.6083,20300.0
2012-02-17 10:10:00,56.23,56.38,56.22,56.38,15500.0,47.5998,47.7268,47.5913,47.7268,15500.0
2012-02-17 10:20:00,56.37,56.42,56.29,56.3,27900.0,47.7183,47.7607,47.6506,47.6591,27900.0
2012-02-17 10:30:00,56.27,56.3,56.21,56.23,13300.0,47.6337,47.6591,47.5829,47.5998,13300.0
2012-02-17 10:40:00,56.23,56.29,56.2,56.29,17500.0,47.5998,47.6506,47.5744,47.6506,17500.0
2012-02-17 10:50:00,56.3,56.33,56.22,56.31,24900.0,47.6591,47.6845,47.5913,47.6675,24900.0
2012-02-17 11:00:00,56.3,56.3,56.22,56.28,31700.0,47.6591,47.6591,47.5913,47.6421,31700.0
2012-02-17 11:10:00,56.26,56.31,56.11,56.2,36800.0,47.6252,47.6675,47.4982,47.5744,36800.0
2012-02-17 11:20:00,56.2,56.22,56.1,56.16,21500.0,47.5744,47.5913,47.4898,47.5406,21500.0
2012-02-17 11:30:00,56.16,56.29,56.16,56.29,12500.0,47.5406,47.6506,47.5406,47.6506,12500.0
2012-02-17 11:40:00,56.28,56.3,56.23,56.28,20000.0,47.6421,47.6591,47.5998,47.6421,20000.0
2012-02-17 11:50:00,56.27,56.29,56.23,56.23,24000.0,47.6337,47.6506,47.5998,47.5998,24000.0
2012-02-17 12:00:00,56.24,56.26,56.14,56.15,16500.0,47.6083,47.6252,47.5236,47.5321,16500.0
2012-02-17 12:10:00,56.15,56.25,56.13,56.18,38900.0,47.5321,47.6167,47.5152,47.5575,38900.0
2012-02-17 12:20:00,56.18,56.2,56.15,56.18,10100.0,47.5575,47.5744,47.5321,47.5575,10100.0
2012-02-17 12:30:00,56.19,56.21,56.16,56.2,18900.0,47.566,47.5829,47.5406,47.5744,18900.0
2012-02-17 12:40:00,56.19,56.22,56.07,56.07,45600.0,47.566,47.5913,47.4644,47.4644,45600.0
2012-02-17 12:50:00,56.08,56.08,55.99,56.0,28300.0,47.4728,47.4728,47.3966,47.4051,28300.0
2012-02-17 13:00:00,56.0,56.04,55.9,55.92,60000.0,47.4051,47.439,47.3205,47.3374,60000.0
2012-02-17 13:10:00,55.91,55.95,55.84,55.91,18000.0,47.3289,47.3628,47.2697,47.3289,18000.0
2012-02-17 13:20:00,55.92,56.01,55.92,56.01,7600.0,47.3374,47.4136,47.3374,47.4136,7600.0
2012-02-17 13:30:00,56.0,56.06,55.98,56.05,9600.0,47.4051,47.4559,47.3882,47.4474,9600.0
2012-02-17 13:40:00,56.06,56.07,56.01,56.02,14600.0,47.4559,47.4644,47.4136,47.422,14600.0
2012-02-17 13:50:00,56.02,56.02,55.93,55.99,14200.0,47.422,47.422,47.3459,47.3966,14200.0
2012-02-17 14:00:00,55.99,56.05,55.99,56.05,10800.0,47.3966,47.4474,47.3966,47.4474,10800.0
2012-02-17 14:10:00,56.04,56.05,55.95,55.97,11800.0,47.439,47.4474,47.3628,47.3797,11800.0
2012-02-17 14:20:00,55.98,56.01,55.97,55.98,7900.0,47.3882,47.4136,47.3797,47.3882,7900.0
2012-02-17 14:30:00,55.99,56.03,55.95,55.97,18200.0,47.3966,47.4305,47.3628,47.3797,18200.0
2012-02-17 14:40:00,55.98,56.0,55.97,55.97,12700.0,47.3882,47.4051,47.3797,47.3797,12700.0
2012-02-17 14:50:00,55.97,56.04,55.97,56.04,24500.0,47.3797,47.439,47.3797,47.439,24500.0
2012-02-17 15:00:00,56.03,56.09,56.03,56.08,34200.0,47.4305,47.4813,47.4305,47.4728,34200.0
2012-02-17 15:10:00,56.09,56.11,56.07,56.09,25400.0,47.4813,47.4982,47.4644,47.4813,25400.0
2012-02-17 15:20:00,56.09,56.14,56.08,56.11,30000.0,47.4813,47.5236,47.4728,47.4982,30000.0
2012-02-17 15:30:00,56.11,56.13,56.07,56.11,58000.0,47.4982,47.5152,47.4644,47.4982,58000.0
2012-02-17 15:40:00,56.11,56.12,56.05,56.07,76300.0,47.4982,47.5067,47.4474,47.4644,76300.0
2012-02-17 15:50:00,56.06,56.09,55.98,56.04,131500.0,47.4559,47.4813,47.3882,47.439,131500.0
2012-02-21 09:30:00,56.05,56.2,55.8,56.03,68700.0,47.4474,47.5744,47.2358,47.4305,68700.0
2012-02-21 09:40:00,55.97,56.06,55.8,55.82,80600.0,47.3797,47.4559,47.2358,47.2527,80600.0
2012-02-21 09:50:00,55.83,55.92,55.69,55.7,90300.0,47.2612,47.3374,47.1427,47.1512,90300.0
2012-02-21 10:00:00,55.69,55.76,55.6,55.75,22500.0,47.1427,47.2019,47.0665,47.1935,22500.0
2012-02-21 10:10:00,55.78,55.84,55.69,55.84,27400.0,47.2189,47.2697,47.1427,47.2697,27400.0
2012-02-21 10:20:00,55.84,56.01,55.84,55.87,30700.0,47.2697,47.4136,47.2697,47.2951,30700.0
2012-02-21 10:30:00,55.86,56.1,55.83,56.1,28700.0,47.2866,47.4898,47.2612,47.4898,28700.0
2012-02-21 10:40:00,56.1,56.12,56.05,56.05,15800.0,47.4898,47.5067,47.4474,47.4474,15800.0
2012-02-21 10:50:00,56.05,56.27,56.05,56.24,23800.0,47.4474,47.6337,47.4474,47.6083,23800.0
2012-02-21 11:00:00,56.24,56.27,56.16,56.23,39600.0,47.6083,47.6337,47.5406,47.5998,39600.0
2012-02-21 11:10:00,56.25,56.43,56.22,56.42,54900.0,47.6167,47.7691,47.5913,47.7607,54900.0
2012-02-21 11:20:00,56.42,56.49,56.41,56.47,38100.0,47.7607,47.8199,47.7522,47.803,38100.0
2012-02-21 11:30:00,56.47,56.51,56.39,56.4,54400.0,47.803,47.8368,47.7353,47.7437,54400.0
2012-02-21 11:40:00,56.41,56.41,56.33,56.41,18300.0,47.7522,47.7522,47.6845,47.7522,18300.0
2012-02-21 11:50:00,56.39,56.48,56.39,56.46,19900.0,47.7353,47.8114,47.7353,47.7945,19900.0
2012-02-21 12:00:00,56.45,56.5,56.38,56.38,29900.0,47.786,47.8284,47.7268,47.7268,29900.0
2012-02-21 12:10:00,56.38,56.39,56.29,56.31,21500.0,47.7268,47.7353,47.6506,47.6675,21500.0
2012-02-21 12:20:00,56.31,56.38,56.26,56.31,36700.0,47.6675,47.7268,47.6252,47.6675,36700.0
2012-02-21 12:30:00,56.32,56.34,56.28,56.32,31800.0,47.676,47.6929,47.6421,47.676,31800.0
2012-02-21 12:40:00,56.3,56.32,56.25,56.26,13200.0,47.6591,47.676,47.6167,47.6252,13200.0
2012-02-21 12:50:00,56.27,56.27,56.25,56.26,12200.0,47.6337,47.6337,47.6167,47.6252,12200.0
2012-02-21 13:00:00,56.26,56.37,56.25,56.37,116100.0,47.6252,47.7183,47.6167,47.7183,116100.0
2012-02-21 13:10:00,56.37,56.44,56.36,56.36,14000.0,47.7183,47.7776,47.7099,47.7099,14000.0
2012-02-21 13:20:00,56.37,56.44,56.36,56.43,19800.0,47.7183,47.7776,47.7099,47.7691,19800.0
2012-02-21 13:30:00,56.43,56.5,56.42,56.42,33600.0,47.7691,47.8284,47.7607,47.7607,33600.0
2012-02-21 13:40:00,56.42,56.42,56.27,56.3,19700.0,47.7607,47.7607,47.6337,47.6591,19700.0
2012-02-21 13:50:00,56.31,56.35,56.27,56.33,19700.0,47.6675,47.7014,47.6337,47.6845,19700.0
2012-02-21 14:00:00,56.33,56.33,56.18,56.24,27200.0,47.6845,47.6845,47.5575,47.6083,27200.0
2012-02-21 14:10:00,56.24,56.25,56.14,56.19,24300.0,47.6083,47.6167,47.5236,47.566,24300.0
2012-02-21 14:20:00,56.18,56.22,56.15,56.15,19600.0,47.5575,47.5913,47.5321,47.5321,19600.0
2012-02-21 14:30:00,56.16,56.16,56.02,56.08,32000.0,47.5406,47.5406,47.422,47.4728,32000.0
2012-02-21 14:40:00,56.07,56.07,56.0,56.02,33400.0,47.4644,47.4644,47.4051,47.422,33400.0
2012-02-21 14:50:00,56.02,56.11,55.92,56.09,43500.0,47.422,47.4982,47.3374,47.4813,43500.0
2012-02-21 15:00:00,56.09,56.09,56.04,56.05,32000.0,47.4813,47.4813,47.439,47.4474,32000.0
2012-02-21 15:10:00,56.04,56.07,56.04,56.05,34400.0,47.439,47.4644,47.439,47.4474,34400.0
2012-02-21 15:20:00,56.05,56.13,56.03,56.08,51300.0,47.4474,47.5152,47.4305,47.4728,51300.0
2012-02-21 15:30:00,56.08,56.14,56.06,56.14,45400.0,47.4728,47.5236,47.4559,47.5236,45400.0
2012-02-21 15:40:00,56.14,56.22,56.13,56.21,66100.0,47.5236,47.5913,47.5152,47.5829,66100.0
2012-02-21 15:50:00,56.19,56.2,56.13,56.16,112600.0,47.566,47.5744,47.5152,47.5406,112600.0
2012-02-22 09:30:00,55.83,56.14,55.72,56.01,38000.0,47.2612,47.5236,47.1681,47.4136,38000.0
2012-02-22 09:40:00,56.06,56.36,56.04,56.13,18200.0,47.4559,47.7099,47.439,47.5152,18200.0
2012-02-22 09:50:00,56.13,56.29,56.03,56.29,23600.0,47.5152,47.6506,47.4305,47.6506,23600.0
2012-02-22 10:00:00,56.22,56.3,56.11,56.21,23600.0,47.5913,47.6591,47.4982,47.5829,23600.0
2012-02-22 10:10:00,56.16,56.29,56.16,56.19,11300.0,47.5406,47.6506,47.5406,47.566,11300.0
2012-02-22 10:20:00,56.19,56.2,56.11,56.13,24000.0,47.566,47.5744,47.4982,47.5152,24000.0
2012-02-22 10:30:00,56.12,56.17,56.04,56.11,19900.0,47.5067,47.549,47.439,47.4982,19900.0
2012-02-22 10:40:00,56.12,56.22,56.1,56.22,11800.0,47.5067,47.5913,47.4898,47.5913,11800.0
2012-02-22 10:50:00,56.23,56.25,56.08,56.17,16100.0,47.5998,47.6167,47.4728,47.549,16100.0
2012-02-22 11:00:00,56.15,56.22,56.12,56.21,14700.0,47.5321,47.5913,47.5067,47.5829,14700.0
2012-02-22 11:10:00,56.22,56.25,56.15,56.15,14300.0,47.5913,47.6167,47.5321,47.5321,14300.0
2012-02-22 11:20:00,56.17,56.17,56.12,56.16,15400.0,47.549,47.549,47.5067,47.5406,15400.0
2012-02-22 11:30:00,56.17,56.2,56.1,56.16,14400.0,47.549,47.5744,47.4898,47.5406,14400.0
2012-02-22 11:40:00,56.15,56.22,56.11,56.18,19700.0,47.5321,47.5913,47.4982,47.5575,19700.0
2012-02-22 11:50:00,56.18,56.2,56.09,56.18,16200.0,47.5575,47.5744,47.4813,47.5575,16200.0
2012-02-22 12:00:00,56.18,56.2,56.13,56.19,14600.0,47.5575,47.5744,47.5152,47.566,14600.0
2012-02-22 12:10:00,56.19,56.21,56.13,56.13,11000.0,47.566,47.5829,47.5152,47.5152,11000.0
2012-02-22 12:20:00,56.14,56.35,56.12,56.35,30500.0,47.5236,47.7014,47.5067,47.7014,30500.0
2012-02-22 12:30:00,56.35,56.36,56.33,56.35,42100.0,47.7014,47.7099,47.6845,47.7014,42100.0
2012-02-22 12:40:00,56.34,56.39,56.34,56.39,20300.0,47.6929,47.7353,47.6929,47.7353,20300.0
2012-02-22 12:50:00,56.39,56.4,56.34,56.37,16600.0,47.7353,47.7437,47.6929,47.7183,16600.0
2012-02-22 13:00:00,56.36,56.47,56.33,56.43,14000.0,47.7099,47.803,47.6845,47.7691,14000.0
2012-02-22 13:10:00,56.44,56.45,56.38,56.38,11500.0,47.7776,47.786,47.7268,47.7268,11500.0
2012-02-22 13:20:00,56.39,56.44,56.38,56.44,18400.0,47.7353,47.7776,47.7268,47.7776,18400.0
2012-02-22 13:30:00,56.44,56.47,56.44,56.46,30000.0,47.7776,47.803,47.7776,47.7945,30000.0
2012-02-22 13:40:00,56.46,56.7,56.46,56.58,68700.0,47.7945,47.9977,47.7945,47.8961,68700.0
2012-02-22 13:50:00,56.57,56.57,56.48,56.49,19600.0,47.8876,47.8876,47.8114,47.8199,19600.0
2012-02-22 14:00:00,56.49,56.5,56.45,56.47,16700.0,47.8199,47.8284,47.786,47.803,16700.0
2012-02-22 14:10:00,56.47,56.53,56.47,56.51,23200.0,47.803,47.8538,47.803,47.8368,23200.0
2012-02-22 14:20:00,56.52,56.56,56.51,56.53,13400.0,47.8453,47.8792,47.8368,47.8538,13400.0
2012-02-22 14:30:00,56.53,56.53,56.39,56.39,20300.0,47.8538,47.8538,47.7353,47.7353,20300.0
2012-02-22 14:40:00,56.39,56.4,56.27,56.27,29300.0,47.7353,47.7437,47.6337,47.6337,29300.0
2012-02-22 14:50:00,56.27,56.4,56.27,56.36,17000.0,47.6337,47.7437,47.6337,47.7099,17000.0
2012-02-22 15:00:00,56.36,56.46,56.36,56.43,30400.0,47.7099,47.7945,47.7099,47.7691,30400.0
2012-02-22 15:10:00,56.43,56.54,56.41,56.52,42200.0,47.7691,47.8622,47.7522,47.8453,42200.0
2012-02-22 15:20:00,56.51,56.58,56.48,56.5,39600.0,47.8368,47.8961,47.8114,47.8284,39600.0
2012-02-22 15:30:00,56.51,56.55,56.41,56.55,36700.0,47.8368,47.8707,47.7522,47.8707,36700.0
2012-02-22 15:40:00,56.54,56.58,56.39,56.41,48300.0,47.8622,47.8961,47.7353,47.7522,48300.0
2012-02-22 15:50:00,56.41,56.44,56.36,56.41,53400.0,47.7522,47.7776,47.7099,47.7522,53400.0
2012-02-23 09:30:00,56.4,56.59,56.13,56.52,58200.0,47.7437,47.9046,47.5152,47.8453,58200.0
2012-02-23 09:40:00,56.51,56.51,56.28,56.42,33100.0,47.8368,47.8368,47.6421,47.7607,33100.0
2012-02-23 09:50:00,56.43,56.65,56.42,56.6,25000.0,47.7691,47.9554,47.7607,47.913,25000.0
2012-02-23 10:00:00,56.6,56.67,56.57,56.67,21300.0,47.913,47.9723,47.8876,47.9723,21300.0
2012-02-23 10:10:00,56.67,56.67,56.52,56.53,20700.0,47.9723,47.9723,47.8453,47.8538,20700.0
2012-02-23 10:20:00,56.53,56.54,56.43,56.48,29500.0,47.8538,47.8622,47.7691,47.8114,29500.0
2012-02-23 10:30:00,56.48,56.49,56.35,56.48,26700.0,47.8114,47.8199,47.7014,47.8114,26700.0
2012-02-23 10:40:00,56.49,56.74,56.49,56.74,18300.0,47.8199,48.0315,47.8199,48.0315,18300.0
2012-02-23 10:50:00,56.72,57.04,56.69,57.0,49000.0,48.0146,48.2855,47.9892,48.2516,49000.0
2012-02-23 11:00:00,57.01,57.02,56.88,56.88,54200.0,48.2601,48.2686,48.1501,48.1501,54200.0
2012-02-23 11:10:00,56.88,56.88,56.67,56.68,60100.0,48.1501,48.1501,47.9723,47.9807,60100.0
2012-02-23 11:20:00,56.68,56.68,56.62,56.63,23700.0,47.9807,47.9807,47.93,47.9384,23700.0
2012-02-23 11:30:00,56.63,56.63,56.59,56.6,22100.0,47.9384,47.9384,47.9046,47.913,22100.0
2012-02-23 11:40:00,56.59,56.61,56.49,56.52,36800.0,47.9046,47.9215,47.8199,47.8453,36800.0
2012-02-23 11:50:00,56.51,56.57,56.5,56.55,15300.0,47.8368,47.8876,47.8284,47.8707,15300.0
2012-02-23 12:00:00,56.57,56.57,56.49,56.51,13400.0,47.8876,47.8876,47.8199,47.8368,13400.0
2012-02-23 12:10:00,56.52,56.54,56.52,56.53,7300.0,47.8453,47.8622,47.8453,47.8538,7300.0
2012-02-23 12:20:00,56.54,56.6,56.52,56.59,10600.0,47.8622,47.913,47.8453,47.9046,10600.0
2012-02-23 12:30:00,56.59,56.62,56.58,56.59,7200.0,47.9046,47.93,47.8961,47.9046,7200.0
2012-02-23 12:40:00,56.6,56.68,56.6,56.6,11600.0,47.913,47.9807,47.913,47.913,11600.0
2012-02-23 12:50:00,56.6,56.71,56.58,56.59,70300.0,47.913,48.0061,47.8961,47.9046,70300.0
2012-02-23 13:00:00,56.59,56.62,56.55,56.56,20700.0,47.9046,47.93,47.8707,47.8792,20700.0
2012-02-23 13:10:00,56.56,56.72,56.55,56.69,56400.0,47.8792,48.0146,47.8707,47.9892,56400.0
2012-02-23 13:20:00,56.7,56.75,56.6,56.65,49700.0,47.9977,48.04,47.913,47.9554,49700.0
2012-02-23 13:30:00,56.64,56.82,56.63,56.73,33700.0,47.9469,48.0993,47.9384,48.0231,33700.0
2012-02-23 13:40:00,56.75,56.8,56.71,56.77,28600.0,48.04,48.0823,48.0061,48.0569,28600.0
2012-02-23 13:50:00,56.77,56.79,56.72,56.74,37000.0,48.0569,48.0739,48.0146,48.0315,37000.0
2012-02-23 14:00:00,56.74,56.77,56.66,56.76,21400.0,48.0315,48.0569,47.9638,48.0485,21400.0
2012-02-23 14:10:00,56.76,56.88,56.74,56.85,31400.0,48.0485,48.1501,48.0315,48.1247,31400.0
2012-02-23 14:20:00,56.85,56.94,56.85,56.86,25600.0,48.1247,48.2008,48.1247,48.1331,25600.0
2012-02-23 14:30:00,56.86,56.92,56.79,56.91,16600.0,48.1331,48.1839,48.0739,48.1754,16600.0
2012-02-23 14:40:00,56.91,56.94,56.86,56.86,23000.0,48.1754,48.2008,48.1331,48.1331,23000.0
2012-02-23 14:50:00,56.84,56.97,56.84,56.95,36200.0,48.1162,48.2262,48.1162,48.2093,36200.0
2012-02-23 15:00:00,56.96,57.04,56.9,57.03,53700.0,48.2178,48.2855,48.167,48.277,53700.0
2012-02-23 15:10:00,57.02,57.15,57.02,57.12,47000.0,48.2686,48.3786,48.2686,48.3532,47000.0
2012-02-23 15:20:00,57.12,57.35,57.12,57.34,89500.0,48.3532,48.5479,48.3532,48.5395,89500.0
2012-02-23 15:30:00,57.34,57.52,57.3,57.43,126100.0,48.5395,48.6918,48.5056,48.6156,126100.0
2012-02-23 15:40:00,57.44,57.47,57.3,57.45,127300.0,48.6241,48.6495,48.5056,48.6326,127300.0
2012-02-23 15:50:00,57.44,57.45,57.33,57.35,207600.0,48.6241,48.6326,48.531,48.5479,207600.0
2012-02-24 09:30:00,57.41,57.41,56.72,57.08,90300.0,48.5987,48.5987,48.0146,48.3194,90300.0
2012-02-24 09:40:00,57.11,57.11,56.75,56.85,43500.0,48.3448,48.3448,48.04,48.1247,43500.0
2012-02-24 09:50:00,56.87,56.94,56.7,56.7,28600.0,48.1416,48.2008,47.9977,47.9977,28600.0
2012-02-24 10:00:00,56.72,56.85,56.68,56.81,31700.0,48.0146,48.1247,47.9807,48.0908,31700.0
2012-02-24 10:10:00,56.81,56.84,56.69,56.69,18100.0,48.0908,48.1162,47.9892,47.9892,18100.0
2012-02-24 10:20:00,56.69,56.74,56.66,56.74,10600.0,47.9892,48.0315,47.9638,48.0315,10600.0
2012-02-24 10:30:00,56.74,56.79,56.62,56.62,18700.0,48.0315,48.0739,47.93,47.93,18700.0
2012-02-24 10:40:00,56.6,56.6,56.46,56.46,20900.0,47.913,47.913,47.7945,47.7945,20900.0
2012-02-24 10:50:00,56.46,56.46,56.35,56.4,65000.0,47.7945,47.7945,47.7014,47.7437,65000.0
2012-02-24 11:00:00,56.4,56.63,56.37,56.63,62300.0,47.7437,47.9384,47.7183,47.9384,62300.0
2012-02-24 11:10:00,56.63,56.76,56.6,56.73,32200.0,47.9384,48.0485,47.913,48.0231,32200.0
2012-02-24 11:20:00,56.72,56.72,56.51,56.54,18200.0,48.0146,48.0146,47.8368,47.8622,18200.0
2012-02-24 11:30:00,56.55,56.62,56.54,56.57,23000.0,47.8707,47.93,47.8622,47.8876,23000.0
2012-02-24 11:40:00,56.56,56.62,56.54,56.58,14700.0,47.8792,47.93,47.8622,47.8961,14700.0
2012-02-24 11:50:00,56.58,56.63,56.56,56.6,16600.0,47.8961,47.9384,47.8792,47.913,16600.0
2012-02-24 12:00:00,56.6,56.67,56.6,56.67,43200.0,47.913,47.9723,47.913,47.9723,43200.0
2012-02-24 12:10:00,56.67,56.76,56.66,56.72,25200.0,47.9723,48.0485,47.9638,48.0146,25200.0
2012-02-24 12:20:00,56.72,56.81,56.7,56.81,26700.0,48.0146,48.0908,47.9977,48.0908,26700.0
2012-02-24 12:30:00,56.8,56.83,56.7,56.73,15000.0,48.0823,48.1077,47.9977,48.0231,15000.0
2012-02-24 12:40:00,56.73,56.78,56.7,56.76,39600.0,48.0231,48.0654,47.9977,48.0485,39600.0
2012-02-24 12:50:00,56.76,56.85,56.74,56.85,34300.0,48.0485,48.1247,48.0315,48.1247,34300.0
2012-02-24 13:00:00,56.84,56.88,56.81,56.82,13200.0,48.1162,48.1501,48.0908,48.0993,13200.0
2012-02-24 13:10:00,56.82,56.83,56.68,56.81,41300.0,48.0993,48.1077,47.9807,48.0908,41300.0
2012-02-24 13:20:00,56.81,56.82,56.69,56.7,12200.0,48.0908,48.0993,47.9892,47.9977,12200.0
2012-02-24 13:30:00,56.7,56.77,56.7,56.73,20400.0,47.9977,48.0569,47.9977,48.0231,20400.0
2012-02-24 13:40:00,56.73,56.76,56.68,56.73,23200.0,48.0231,48.0485,47.9807,48.0231,23200.0
2012-02-24 13:50:00,56.74,56.76,56.71,56.73,11700.0,48.0315,48.0485,48.0061,48.0231,11700.0
2012-02-24 14:00:00,56.73,56.82,56.73,56.82,22700.0,48.0231,48.0993,48.0231,48.0993,22700.0
2012-02-24 14:10:00,56.82,56.83,56.78,56.78,15100.0,48.0993,48.1077,48.0654,48.0654,15100.0
2012-02-24 14:20:00,56.81,56.85,56.79,56.81,26800.0,48.0908,48.1247,48.0739,48.0908,26800.0
2012-02-24 14:30:00,56.8,56.81,56.71,56.78,44600.0,48.0823,48.0908,48.0061,48.0654,44600.0
2012-02-24 14:40:00,56.79,56.84,56.74,56.81,15500.0,48.0739,48.1162,48.0315,48.0908,15500.0
2012-02-24 14:50:00,56.81,56.85,56.72,56.79,38200.0,48.0908,48.1247,48.0146,48.0739,38200.0
2012-02-24 15:00:00,56.79,56.84,56.75,56.82,55700.0,48.0739,48.1162,48.04,48.0993,55700.0
2012-02-24 15:10:00,56.82,56.82,56.71,56.72,29000.0,48.0993,48.0993,48.0061,48.0146,29000.0
2012-02-24 15:20:00,56.72,56.8,56.72,56.77,23900.0,48.0146,48.0823,48.0146,48.0569,23900.0
2012-02-24 15:30:00,56.78,56.84,56.76,56.84,41300.0,48.0654,48.1162,48.0485,48.1162,41300.0
2012-02-24 15:40:00,56.83,56.86,56.79,56.83,55800.0,48.1077,48.1331,48.0739,48.1077,55800.0
2012-02-24 15:50:00,56.83,56.85,56.78,56.83,116200.0,48.1077,48.1247,48.0654,48.1077,116200.0
2012-02-27 09:30:00,56.45,56.78,56.42,56.68,59900.0,47.786,48.0654,47.7607,47.9807,59900.0
2012-02-27 09:40:00,56.67,56.77,56.59,56.67,70800.0,47.9723,48.0569,47.9046,47.9723,70800.0
2012-02-27 09:50:00,56.68,56.93,56.63,56.88,29100.0,47.9807,48.1924,47.9384,48.1501,29100.0
2012-02-27 10:00:00,56.9,57.08,56.75,57.07,29800.0,48.167,48.3194,48.04,48.3109,29800.0
2012-02-27 10:10:00,57.06,57.2,56.5,57.14,59500.0,48.3024,48.4209,47.8284,48.3701,59500.0
2012-02-27 10:20:00,57.14,57.22,57.09,57.12,18800.0,48.3701,48.4379,48.3278,48.3532,18800.0
2012-02-27 10:30:00,57.14,57.24,57.12,57.16,21200.0,48.3701,48.4548,48.3532,48.3871,21200.0
2012-02-27 10:40:00,57.15,57.35,57.13,57.3,25900.0,48.3786,48.5479,48.3617,48.5056,25900.0
2012-02-27 10:50:00,57.3,57.4,57.28,57.3,23900.0,48.5056,48.5902,48.4887,48.5056,23900.0
2012-02-27 11:00:00,57.3,57.34,57.27,57.34,40500.0,48.5056,48.5395,48.4802,48.5395,40500.0
2012-02-27 11:10:00,57.35,57.45,57.33,57.45,28700.0,48.5479,48.6326,48.531,48.6326,28700.0
2012-02-27 11:20:00,57.44,57.62,57.44,57.61,50300.0,48.6241,48.7765,48.6241,48.768,50300.0
2012-02-27 11:30:00,57.6,57.6,57.43,57.44,25900.0,48.7595,48.7595,48.6156,48.6241,25900.0
2012-02-27 11:40:00,57.44,57.55,57.44,57.55,27200.0,48.6241,48.7172,48.6241,48.7172,27200.0
2012-02-27 11:50:00,57.52,57.53,57.45,57.48,28500.0,48.6918,48.7003,48.6326,48.658,28500.0
2012-02-27 12:00:00,57.48,57.6,57.47,57.47,27700.0,48.658,48.7595,48.6495,48.6495,27700.0
2012-02-27 12:10:00,57.46,57.48,57.41,57.47,27200.0,48.641,48.658,48.5987,48.6495,27200.0
2012-02-27 12:20:00,57.46,57.59,57.0,57.48,64500.0,48.641,48.7511,48.2516,48.658,64500.0
2012-02-27 12:30:00,57.48,57.49,57.4,57.43,17200.0,48.658,48.6664,48.5902,48.6156,17200.0
2012-02-27 12:40:00,57.42,57.45,57.4,57.45,15400.0,48.6072,48.6326,48.5902,48.6326,15400.0
2012-02-27 12:50:00,57.45,57.55,57.4,57.44,22900.0,48.6326,48.7172,48.5902,48.6241,22900.0
2012-02-27 13:00:00,57.45,57.47,57.41,57.47,17100.0,48.6326,48.6495,48.5987,48.6495,17100.0
2012-02-27 13:10:00,57.47,57.64,57.47,57.55,47500.0,48.6495,48.7934,48.6495,48.7172,47500.0
2012-02-27 13:20:00,57.56,57.66,57.54,57.58,28900.0,48.7257,48.8103,48.7088,48.7426,28900.0
2012-02-27 13:30:00,57.58,57.66,57.55,57.61,37800.0,48.7426,48.8103,48.7172,48.768,37800.0
2012-02-27 13:40:00,57.61,57.68,57.6,57.64,25500.0,48.768,48.8273,48.7595,48.7934,25500.0
2012-02-27 13:50:00,57.65,57.72,57.5,57.66,73700.0,48.8019,48.8611,48.6749,48.8103,73700.0
2012-02-27 14:00:00,57.66,57.68,57.6,57.62,42000.0,48.8103,48.8273,48.7595,48.7765,42000.0
2012-02-27 14:10:00,57.62,57.65,57.57,57.57,22300.0,48.7765,48.8019,48.7341,48.7341,22300.0
2012-02-27 14:20:00,57.58,57.6,57.55,57.59,20000.0,48.7426,48.7595,48.7172,48.7511,20000.0
2012-02-27 14:30:00,57.59,57.68,57.56,57.65,35300.0,48.7511,48.8273,48.7257,48.8019,35300.0
2012-02-27 14:40:00,57.66,57.83,57.5,57.81,96900.0,48.8103,48.9542,48.6749,48.9373,96900.0
2012-02-27 14:50:00,57.8,57.85,57.72,57.76,57600.0,48.9288,48.9712,48.8611,48.895,57600.0
2012-02-27 15:00:00,57.76,57.89,57.76,57.84,45100.0,48.895,49.005,48.895,48.9627,45100.0
2012-02-27 15:10:00,57.82,57.86,57.68,57.81,90400.0,48.9458,48.9796,48.8273,48.9373,90400.0
2012-02-27 15:20:00,57.81,57.82,57.76,57.78,62700.0,48.9373,48.9458,48.895,48.9119,62700.0
2012-02-27 15:30:00,57.78,57.85,57.76,57.78,78700.0,48.9119,48.9712,48.895,48.9119,78700.0
2012-02-27 15:40:00,57.79,57.84,57.74,57.77,106700.0,48.9204,48.9627,48.8781,48.9035,106700.0
2012-02-27 15:50:00,57.78,57.8,57.7,57.8,217600.0,48.9119,48.9288,48.8442,48.9288,217600.0
2012-02-28 09:30:00,57.97,58.04,57.8,57.87,128900.0,49.0728,49.132,48.9288,48.9881,128900.0
2012-02-28 09:40:00,57.89,57.95,57.79,57.82,48400.0,49.005,49.0558,48.9204,48.9458,48400.0
2012-02-28 09:50:00,57.82,57.95,57.77,57.93,72500.0,48.9458,49.0558,48.9035,49.0389,72500.0
2012-02-28 10:00:00,57.93,58.05,57.89,58.0,108700.0,49.0389,49.1405,49.005,49.0982,108700.0
2012-02-28 10:10:00,58.0,58.08,57.94,58.01,47000.0,49.0982,49.1659,49.0474,49.1066,47000.0
2012-02-28 10:20:00,58.0,58.02,57.89,57.97,62200.0,49.0982,49.1151,49.005,49.0728,62200.0
2012-02-28 10:30:00,57.96,58.12,57.94,57.97,71600.0,49.0643,49.1997,49.0474,49.0728,71600.0
2012-02-28 10:40:00,57.97,58.04,57.87,57.87,64900.0,49.0728,49.132,48.9881,48.9881,64900.0
2012-02-28 10:50:00,57.88,57.93,57.86,57.89,42300.0,48.9966,49.0389,48.9796,49.005,42300.0
2012-02-28 11:00:00,57.88,57.93,57.86,57.89,57500.0,48.9966,49.0389,48.9796,49.005,57500.0
2012-02-28 11:10:00,57.9,58.03,57.86,57.98,108900.0,49.0135,49.1235,48.9796,49.0812,108900.0
2012-02-28 11:20:00,57.98,58.11,57.92,57.93,42700.0,49.0812,49.1913,49.0304,49.0389,42700.0
2012-02-28 11:30:00,57.95,57.96,57.86,57.9,36900.0,49.0558,49.0643,48.9796,49.0135,36900.0
2012-02-28 11:40:00,57.91,57.96,57.86,57.92,44900.0,49.022,49.0643,48.9796,49.0304,44900.0
2012-02-28 11:50:00,57.93,58.0,57.86,57.95,28500.0,49.0389,49.0982,48.9796,49.0558,28500.0
2012-02-28 12:00:00,57.94,57.94,57.86,57.87,28700.0,49.0474,49.0474,48.9796,48.9881,28700.0
2012-02-28 12:10:00,57.87,57.92,57.77,57.81,37200.0,48.9881,49.0304,48.9035,48.9373,37200.0
2012-02-28 12:20:00,57.82,57.89,57.71,57.84,28900.0,48.9458,49.005,48.8527,48.9627,28900.0
2012-02-28 12:30:00,57.84,57.92,57.81,57.87,28600.0,48.9627,49.0304,48.9373,48.9881,28600.0
2012-02-28 12:40:00,57.87,57.9,57.8,57.87,49200.0,48.9881,49.0135,48.9288,48.9881,49200.0
2012-02-28 12:50:00,57.88,58.05,57.88,58.01,49400.0,48.9966,49.1405,48.9966,49.1066,49400.0
2012-02-28 13:00:00,58.01,58.01,57.91,57.91,56900.0,49.1066,49.1066,49.022,49.022,56900.0
2012-02-28 13:10:00,57.92,57.99,57.9,57.97,17900.0,49.0304,49.0897,49.0135,49.0728,17900.0
2012-02-28 13:20:00,57.97,58.0,57.93,57.93,24000.0,49.0728,49.0982,49.0389,49.0389,24000.0
2012-02-28 13:30:00,57.92,57.97,57.88,57.88,35500.0,49.0304,49.0728,48.9966,48.9966,35500.0
2012-02-28 13:40:00,57.88,57.89,57.8,57.81,30800.0,48.9966,49.005,48.9288,48.9373,30800.0
2012-02-28 13:50:00,57.82,57.92,57.76,57.9,64700.0,48.9458,49.0304,48.895,49.0135,64700.0
2012-02-28 14:00:00,57.91,57.92,57.84,57.9,44600.0,49.022,49.0304,48.9627,49.0135,44600.0
2012-02-28 14:10:00,57.9,57.9,57.84,57.85,48600.0,49.0135,49.0135,48.9627,48.9712,48600.0
2012-02-28 14:20:00,57.86,57.96,57.85,57.87,55800.0,48.9796,49.0643,48.9712,48.9881,55800.0
2012-02-28 14:30:00,57.87,57.97,57.85,57.96,30400.0,48.9881,49.0728,48.9712,49.0643,30400.0
2012-02-28 14:40:00,57.95,57.97,57.9,57.93,26100.0,49.0558,49.0728,49.0135,49.0389,26100.0
2012-02-28 14:50:00,57.94,57.99,57.9,57.93,24900.0,49.0474,49.0897,49.0135,49.0389,24900.0
2012-02-28 15:00:00,57.94,57.99,57.92,57.98,34000.0,49.0474,49.0897,49.0304,49.0812,34000.0
2012-02-28 15:10:00,57.98,58.14,57.95,58.13,55800.0,49.0812,49.2167,49.0558,49.2082,55800.0
2012-02-28 15:20:00,58.13,58.24,58.09,58.19,82700.0,49.2082,49.3013,49.1743,49.259,82700.0
2012-02-28 15:30:00,58.19,58.21,58.13,58.17,64100.0,49.259,49.2759,49.2082,49.2421,64100.0
2012-02-28 15:40:00,58.17,58.29,58.12,58.27,71800.0,49.2421,49.3436,49.1997,49.3267,71800.0
2012-02-28 15:50:00,58.27,58.35,58.25,58.28,185600.0,49.3267,49.3944,49.3098,49.3352,185600.0
2012-02-29 09:30:00,58.25,58.32,58.0,58.23,46600.0,49.3098,49.369,49.0982,49.2929,46600.0
2012-02-29 09:40:00,58.23,58.42,58.15,58.33,20900.0,49.2929,49.4537,49.2251,49.3775,20900.0
2012-02-29 09:50:00,58.31,58.43,58.26,58.41,25900.0,49.3606,49.4622,49.3182,49.4452,25900.0
2012-02-29 10:00:00,58.41,58.43,58.31,58.35,39200.0,49.4452,49.4622,49.3606,49.3944,39200.0
2012-02-29 10:10:00,58.35,58.43,58.32,58.39,52300.0,49.3944,49.4622,49.369,49.4283,52300.0
2012-02-29 10:20:00,58.39,58.5,58.35,58.49,44900.0,49.4283,49.5214,49.3944,49.5129,44900.0
2012-02-29 10:30:00,58.5,58.5,58.35,58.37,83900.0,49.5214,49.5214,49.3944,49.4114,83900.0
2012-02-29 10:40:00,58.37,58.41,58.34,58.36,92100.0,49.4114,49.4452,49.386,49.4029,92100.0
2012-02-29 10:50:00,58.36,58.5,58.3,58.5,91600.0,49.4029,49.5214,49.3521,49.5214,91600.0
2012-02-29 11:00:00,58.49,58.6,58.46,58.52,82800.0,49.5129,49.6061,49.4876,49.5383,82800.0
2012-02-29 11:10:00,58.53,58.54,58.44,58.5,51700.0,49.5468,49.5553,49.4706,49.5214,51700.0
2012-02-29 11:20:00,58.49,58.57,58.46,58.52,66300.0,49.5129,49.5807,49.4876,49.5383,66300.0
2012-02-29 11:30:00,58.51,58.56,58.46,58.52,66000.0,49.5299,49.5722,49.4876,49.5383,66000.0
2012-02-29 11:40:00,58.51,58.56,58.47,58.5,33700.0,49.5299,49.5722,49.496,49.5214,33700.0
2012-02-29 11:50:00,58.49,58.53,58.47,58.52,41900.0,49.5129,49.5468,49.496,49.5383,41900.0
2012-02-29 12:00:00,58.52,58.58,58.49,58.57,29700.0,49.5383,49.5891,49.5129,49.5807,29700.0
2012-02-29 12:10:00,58.56,58.59,58.5,58.54,20100.0,49.5722,49.5976,49.5214,49.5553,20100.0
2012-02-29 12:20:00,58.54,58.59,58.53,58.59,19100.0,49.5553,49.5976,49.5468,49.5976,19100.0
2012-02-29 12:30:00,58.59,58.6,58.48,58.5,24200.0,49.5976,49.6061,49.5045,49.5214,24200.0
2012-02-29 12:40:00,58.51,58.58,58.48,58.55,43900.0,49.5299,49.5891,49.5045,49.5637,43900.0
2012-02-29 12:50:00,58.55,58.63,58.55,58.62,20900.0,49.5637,49.6315,49.5637,49.623,20900.0
2012-02-29 13:00:00,58.63,58.68,58.57,58.64,24400.0,49.6315,49.6738,49.5807,49.6399,24400.0
2012-02-29 13:10:00,58.64,58.66,58.55,58.59,39100.0,49.6399,49.6569,49.5637,49.5976,39100.0
2012-02-29 13:20:00,58.59,58.65,58.57,58.63,22000.0,49.5976,49.6484,49.5807,49.6315,22000.0
2012-02-29 13:30:00,58.63,58.64,58.56,58.57,37100.0,49.6315,49.6399,49.5722,49.5807,37100.0
2012-02-29 13:40:00,58.58,58.63,58.57,58.6,37800.0,49.5891,49.6315,49.5807,49.6061,37800.0
2012-02-29 13:50:00,58.61,58.72,58.6,58.69,28300.0,49.6145,49.7076,49.6061,49.6823,28300.0
2012-02-29 14:00:00,58.68,58.77,58.63,58.76,46300.0,49.6738,49.75,49.6315,49.7415,46300.0
2012-02-29 14:10:00,58.75,58.8,58.68,58.73,35800.0,49.733,49.7754,49.6738,49.7161,35800.0
2012-02-29 14:20:00,58.73,58.73,58.65,58.67,33800.0,49.7161,49.7161,49.6484,49.6653,33800.0
2012-02-29 14:30:00,58.66,58.71,58.62,58.68,36900.0,49.6569,49.6992,49.623,49.6738,36900.0
2012-02-29 14:40:00,58.68,58.7,58.63,58.68,40300.0,49.6738,49.6907,49.6315,49.6738,40300.0
2012-02-29 14:50:00,58.68,58.7,58.64,58.67,35100.0,49.6738,49.6907,49.6399,49.6653,35100.0
2012-02-29 15:00:00,58.66,58.69,58.58,58.67,61700.0,49.6569,49.6823,49.5891,49.6653,61700.0
2012-02-29 15:10:00,58.67,58.75,58.64,58.71,55500.0,49.6653,49.733,49.6399,49.6992,55500.0
2012-02-29 15:20:00,58.71,58.72,58.62,58.71,83600.0,49.6992,49.7076,49.623,49.6992,83600.0
2012-02-29 15:30:00,58.71,58.72,58.49,58.55,121500.0,49.6992,49.7076,49.5129,49.5637,121500.0
2012-02-29 15:40:00,58.56,58.64,58.44,58.56,204500.0,49.5722,49.6399,49.4706,49.5722,204500.0
2012-02-29 15:50:00,58.57,58.58,58.44,58.54,277900.0,49.5807,49.5891,49.4706,49.5553,277900.0
2012-03-01 09:30:00,58.2,58.54,58.2,58.46,117300.0,49.2675,49.5553,49.2675,49.4876,117300.0
2012-03-01 09:40:00,58.47,58.58,58.39,58.43,46200.0,49.496,49.5891,49.4283,49.4622,46200.0
2012-03-01 09:50:00,58.43,58.64,58.43,58.61,78500.0,49.4622,49.6399,49.4622,49.6145,78500.0
2012-03-01 10:00:00,58.61,58.61,58.34,58.46,95500.0,49.6145,49.6145,49.386,49.4876,95500.0
2012-03-01 10:10:00,58.48,58.51,58.41,58.5,70100.0,49.5045,49.5299,49.4452,49.5214,70100.0
2012-03-01 10:20:00,58.5,58.7,58.5,58.66,57100.0,49.5214,49.6907,49.5214,49.6569,57100.0
2012-03-01 10:30:00,58.63,58.63,58.48,58.51,37900.0,49.6315,49.6315,49.5045,49.5299,37900.0
2012-03-01 10:40:00,58.51,58.58,58.5,58.58,85700.0,49.5299,49.5891,49.5214,49.5891,85700.0
2012-03-01 10:50:00,58.59,58.6,58.5,58.57,69000.0,49.5976,49.6061,49.5214,49.5807,69000.0
2012-03-01 11:00:00,58.57,58.59,58.52,58.54,62100.0,49.5807,49.5976,49.5383,49.5553,62100.0
2012-03-01 11:10:00,58.54,58.6,58.51,58.53,108800.0,49.5553,49.6061,49.5299,49.5468,108800.0
2012-03-01 11:20:00,58.54,58.56,58.5,58.52,72000.0,49.5553,49.5722,49.5214,49.5383,72000.0
2012-03-01 11:30:00,58.52,58.59,58.51,58.53,58100.0,49.5383,49.5976,49.5299,49.5468,58100.0
2012-03-01 11:40:00,58.52,58.65,58.52,58.62,54400.0,49.5383,49.6484,49.5383,49.623,54400.0
2012-03-01 11:50:00,58.62,58.62,58.57,58.58,28600.0,49.623,49.623,49.5807,49.5891,28600.0
2012-03-01 12:00:00,58.58,58.6,58.55,58.55,23500.0,49.5891,49.6061,49.5637,49.5637,23500.0
2012-03-01 12:10:00,58.55,58.59,58.52,58.53,62700.0,49.5637,49.5976,49.5383,49.5468,62700.0
2012-03-01 12:20:00,58.53,58.55,58.5,58.51,55600.0,49.5468,49.5637,49.5214,49.5299,55600.0
2012-03-01 12:30:00,58.51,58.55,58.5,58.51,62500.0,49.5299,49.5637,49.5214,49.5299,62500.0
2012-03-01 12:40:00,58.51,58.55,58.5,58.52,51700.0,49.5299,49.5637,49.5214,49.5383,51700.0
2012-03-01 12:50:00,58.51,58.54,58.5,58.52,20900.0,49.5299,49.5553,49.5214,49.5383,20900.0
2012-03-01 13:00:00,58.53,58.54,58.52,58.54,12900.0,49.5468,49.5553,49.5383,49.5553,12900.0
2012-03-01 13:10:00,58.53,58.58,58.47,58.53,94600.0,49.5468,49.5891,49.496,49.5468,94600.0
2012-03-01 13:20:00,58.53,58.8,58.53,58.78,140700.0,49.5468,49.7754,49.5468,49.7584,140700.0
2012-03-01 13:30:00,58.77,58.87,58.74,58.84,44400.0,49.75,49.8346,49.7246,49.8092,44400.0
2012-03-01 13:40:00,58.84,58.91,58.83,58.85,53100.0,49.8092,49.8685,49.8008,49.8177,53100.0
2012-03-01 13:50:00,58.84,58.84,58.74,58.74,25200.0,49.8092,49.8092,49.7246,49.7246,25200.0
2012-03-01 14:00:00,58.75,58.76,58.61,58.63,29300.0,49.733,49.7415,49.6145,49.6315,29300.0
2012-03-01 14:10:00,58.63,58.63,58.57,58.57,28900.0,49.6315,49.6315,49.5807,49.5807,28900.0
2012-03-01 14:20:00,58.56,58.59,58.54,58.59,25100.0,49.5722,49.5976,49.5553,49.5976,25100.0
2012-03-01 14:30:00,58.59,58.7,58.57,58.65,35800.0,49.5976,49.6907,49.5807,49.6484,35800.0
2012-03-01 14:40:00,58.65,58.67,58.64,58.65,26200.0,49.6484,49.6653,49.6399,49.6484,26200.0
2012-03-01 14:50:00,58.65,58.65,58.61,58.62,32400.0,49.6484,49.6484,49.6145,49.623,32400.0
2012-03-01 15:00:00,58.62,58.68,58.62,58.65,44900.0,49.623,49.6738,49.623,49.6484,44900.0
2012-03-01 15:10:00,58.65,58.65,58.52,58.52,130500.0,49.6484,49.6484,49.5383,49.5383,130500.0
2012-03-01 15:20:00,58.5,58.52,58.47,58.52,107700.0,49.5214,49.5383,49.496,49.5383,107700.0
2012-03-01 15:30:00,58.52,58.56,58.49,58.56,67800.0,49.5383,49.5722,49.5129,49.5722,67800.0
2012-03-01 15:40:00,58.55,58.64,58.52,58.64,75500.0,49.5637,49.6399,49.5383,49.6399,75500.0
2012-03-01 15:50:00,58.65,58.69,58.61,58.64,178400.0,49.6484,49.6823,49.6145,49.6399,178400.0
2012-03-02 09:30:00,58.36,58.41,58.1,58.21,72200.0,49.4029,49.4452,49.1828,49.2759,72200.0
2012-03-02 09:40:00,58.2,58.33,58.12,58.25,68600.0,49.2675,49.3775,49.1997,49.3098,68600.0
2012-03-02 09:50:00,58.27,58.37,58.25,58.29,29700.0,49.3267,49.4114,49.3098,49.3436,29700.0
2012-03-02 10:00:00,58.31,58.36,58.27,58.29,24100.0,49.3606,49.4029,49.3267,49.3436,24100.0
2012-03-02 10:10:00,58.29,58.35,58.27,58.29,29200.0,49.3436,49.3944,49.3267,49.3436,29200.0
2012-03-02 10:20:00,58.3,58.3,58.27,58.28,15000.0,49.3521,49.3521,49.3267,49.3352,15000.0
2012-03-02 10:30:00,58.29,58.33,58.26,58.31,50800.0,49.3436,49.3775,49.3182,49.3606,50800.0
2012-03-02 10:40:00,58.31,58.33,58.28,58.29,15100.0,49.3606,49.3775,49.3352,49.3436,15100.0
2012-03-02 10:50:00,58.28,58.39,58.28,58.31,29200.0,49.3352,49.4283,49.3352,49.3606,29200.0
2012-03-02 11:00:00,58.34,58.35,58.29,58.31,24200.0,49.386,49.3944,49.3436,49.3606,24200.0
2012-03-02 11:10:00,58.3,58.38,58.26,58.34,116100.0,49.3521,49.4198,49.3182,49.386,116100.0
2012-03-02 11:20:00,58.34,58.35,58.29,58.29,14800.0,49.386,49.3944,49.3436,49.3436,14800.0
2012-03-02 11:30:00,58.31,58.32,58.29,58.31,18200.0,49.3606,49.369,49.3436,49.3606,18200.0
2012-03-02 11:40:00,58.3,58.39,58.29,58.34,74700.0,49.3521,49.4283,49.3436,49.386,74700.0
2012-03-02 11:50:00,58.34,58.34,58.3,58.32,35400.0,49.386,49.386,49.3521,49.369,35400.0
2012-03-02 12:00:00,58.31,58.32,58.24,58.32,89600.0,49.3606,49.369,49.3013,49.369,89600.0
2012-03-02 12:10:00,58.31,58.31,58.26,58.28,17100.0,49.3606,49.3606,49.3182,49.3352,17100.0
2012-03-02 12:20:00,58.29,58.31,58.27,58.28,71500.0,49.3436,49.3606,49.3267,49.3352,71500.0
2012-03-02 12:30:00,58.29,58.32,58.27,58.31,36800.0,49.3436,49.369,49.3267,49.3606,36800.0
2012-03-02 12:40:00,58.31,58.34,58.29,58.33,36200.0,49.3606,49.386,49.3436,49.3775,36200.0
2012-03-02 12:50:00,58.33,58.35,58.29,58.33,23000.0,49.3775,49.3944,49.3436,49.3775,23000.0
2012-03-02 13:00:00,58.34,58.37,58.3,58.33,41300.0,49.386,49.4114,49.3521,49.3775,41300.0
2012-03-02 13:10:00,58.33,58.33,58.26,58.27,84300.0,49.3775,49.3775,49.3182,49.3267,84300.0
2012-03-02 13:20:00,58.27,58.29,58.25,58.26,139100.0,49.3267,49.3436,49.3098,49.3182,139100.0
2012-03-02 13:30:00,58.26,58.29,58.25,58.26,28300.0,49.3182,49.3436,49.3098,49.3182,28300.0
2012-03-02 13:40:00,58.26,58.27,58.23,58.24,45200.0,49.3182,49.3267,49.2929,49.3013,45200.0
2012-03-02 13:50:00,58.24,58.26,58.23,58.25,23000.0,49.3013,49.3182,49.2929,49.3098,23000.0
2012-03-02 14:00:00,58.25,58.26,58.24,58.24,14200.0,49.3098,49.3182,49.3013,49.3013,14200.0
2012-03-02 14:10:00,58.25,58.25,58.22,58.23,43300.0,49.3098,49.3098,49.2844,49.2929,43300.0
2012-03-02 14:20:00,58.24,58.26,58.2,58.25,99600.0,49.3013,49.3182,49.2675,49.3098,99600.0
2012-03-02 14:30:00,58.26,58.26,58.25,58.26,7400.0,49.3182,49.3182,49.3098,49.3182,7400.0
2012-03-02 14:40:00,58.26,58.26,58.25,58.26,15400.0,49.3182,49.3182,49.3098,49.3182,15400.0
2012-03-02 14:50:00,58.25,58.26,58.25,58.26,14300.0,49.3098,49.3182,49.3098,49.3182,14300.0
2012-03-02 15:00:00,58.26,58.3,58.25,58.29,59300.0,49.3182,49.3521,49.3098,49.3436,59300.0
2012-03-02 15:10:00,58.29,58.34,58.29,58.31,36700.0,49.3436,49.386,49.3436,49.3606,36700.0
2012-03-02 15:20:00,58.3,58.33,58.29,58.33,37700.0,49.3521,49.3775,49.3436,49.3775,37700.0
2012-03-02 15:30:00,58.32,58.41,58.32,58.4,63000.0,49.369,49.4452,49.369,49.4368,63000.0
2012-03-02 15:40:00,58.41,58.43,58.3,58.34,84500.0,49.4452,49.4622,49.3521,49.386,84500.0
2012-03-02 15:50:00,58.34,58.37,58.31,58.36,111100.0,49.386,49.4114,49.3606,49.4029,111100.0
2012-03-05 09:30:00,58.1,58.7,58.05,58.6,107400.0,49.1828,49.6907,49.1405,49.6061,107400.0
2012-03-05 09:40:00,58.63,58.72,58.44,58.62,55700.0,49.6315,49.7076,49.4706,49.623,55700.0
2012-03-05 09:50:00,58.61,58.61,58.43,58.49,10800.0,49.6145,49.6145,49.4622,49.5129,10800.0
2012-03-05 10:00:00,58.5,58.53,58.3,58.37,59500.0,49.5214,49.5468,49.3521,49.4114,59500.0
2012-03-05 10:10:00,58.37,58.4,58.26,58.38,35900.0,49.4114,49.4368,49.3182,49.4198,35900.0
2012-03-05 10:20:00,58.39,58.39,58.15,58.24,52100.0,49.4283,49.4283,49.2251,49.3013,52100.0
2012-03-05 10:30:00,58.24,58.35,58.22,58.31,66200.0,49.3013,49.3944,49.2844,49.3606,66200.0
2012-03-05 10:40:00,58.32,58.37,58.25,58.34,44200.0,49.369,49.4114,49.3098,49.386,44200.0
2012-03-05 10:50:00,58.34,58.35,58.31,58.35,27600.0,49.386,49.3944,49.3606,49.3944,27600.0
2012-03-05 11:00:00,58.34,58.42,58.34,58.38,26100.0,49.386,49.4537,49.386,49.4198,26100.0
2012-03-05 11:10:00,58.39,58.39,58.29,58.31,68100.0,49.4283,49.4283,49.3436,49.3606,68100.0
2012-03-05 11:20:00,58.31,58.43,58.3,58.43,33300.0,49.3606,49.4622,49.3521,49.4622,33300.0
2012-03-05 11:30:00,58.43,58.45,58.38,58.39,25400.0,49.4622,49.4791,49.4198,49.4283,25400.0
2012-03-05 11:40:00,58.39,58.52,58.38,58.51,30100.0,49.4283,49.5383,49.4198,49.5299,30100.0
2012-03-05 11:50:00,58.5,58.51,58.45,58.47,23100.0,49.5214,49.5299,49.4791,49.496,23100.0
2012-03-05 12:00:00,58.46,58.52,58.45,58.46,29700.0,49.4876,49.5383,49.4791,49.4876,29700.0
2012-03-05 12:10:00,58.46,58.5,58.46,58.5,19900.0,49.4876,49.5214,49.4876,49.5214,19900.0
2012-03-05 12:20:00,58.5,58.53,58.47,58.49,18900.0,49.5214,49.5468,49.496,49.5129,18900.0
2012-03-05 12:30:00,58.49,58.52,58.46,58.49,32600.0,49.5129,49.5383,49.4876,49.5129,32600.0
2012-03-05 12:40:00,58.5,58.62,58.5,58.62,23700.0,49.5214,49.623,49.5214,49.623,23700.0
2012-03-05 12:50:00,58.62,58.66,58.58,58.62,35800.0,49.623,49.6569,49.5891,49.623,35800.0
2012-03-05 13:00:00,58.62,58.62,58.56,58.56,19400.0,49.623,49.623,49.5722,49.5722,19400.0
2012-03-05 13:10:00,58.56,58.65,58.56,58.59,23300.0,49.5722,49.6484,49.5722,49.5976,23300.0
2012-03-05 13:20:00,58.58,58.61,58.57,58.6,15100.0,49.5891,49.6145,49.5807,49.6061,15100.0
2012-03-05 13:30:00,58.6,58.66,58.59,58.64,17000.0,49.6061,49.6569,49.5976,49.6399,17000.0
2012-03-05 13:40:00,58.65,58.75,58.64,58.74,29900.0,49.6484,49.733,49.6399,49.7246,29900.0
2012-03-05 13:50:00,58.74,58.76,58.68,58.75,38500.0,49.7246,49.7415,49.6738,49.733,38500.0
2012-03-05 14:00:00,58.76,58.77,58.7,58.75,77100.0,49.7415,49.75,49.6907,49.733,77100.0
2012-03-05 14:10:00,58.75,58.8,58.73,58.76,33200.0,49.733,49.7754,49.7161,49.7415,33200.0
2012-03-05 14:20:00,58.77,58.85,58.75,58.85,38500.0,49.75,49.8177,49.733,49.8177,38500.0
2012-03-05 14:30:00,58.85,58.86,58.81,58.85,35200.0,49.8177,49.8262,49.7838,49.8177,35200.0
2012-03-05 14:40:00,58.83,58.84,58.73,58.75,23300.0,49.8008,49.8092,49.7161,49.733,23300.0
2012-03-05 14:50:00,58.74,58.82,58.69,58.81,27800.0,49.7246,49.7923,49.6823,49.7838,27800.0
2012-03-05 15:00:00,58.81,58.91,58.8,58.89,38100.0,49.7838,49.8685,49.7754,49.8516,38100.0
2012-03-05 15:10:00,58.89,59.03,58.89,59.02,97500.0,49.8516,49.9701,49.8516,49.9616,97500.0
2012-03-05 15:20:00,59.03,59.09,58.92,58.95,45100.0,49.9701,50.0209,49.877,49.9023,45100.0
2012-03-05 15:30:00,58.95,58.96,58.84,58.86,31500.0,49.9023,49.9108,49.8092,49.8262,31500.0
2012-03-05 15:40:00,58.86,58.93,58.82,58.92,64800.0,49.8262,49.8854,49.7923,49.877,64800.0
2012-03-05 15:50:00,58.91,58.97,58.84,58.86,76500.0,49.8685,49.9193,49.8092,49.8262,76500.0
2012-03-06 09:30:00,58.22,58.35,58.15,58.2,257300.0,49.2844,49.3944,49.2251,49.2675,257300.0
2012-03-06 09:40:00,58.2,58.29,58.16,58.26,126900.0,49.2675,49.3436,49.2336,49.3182,126900.0
2012-03-06 09:50:00,58.26,58.27,57.93,58.1,132700.0,49.3182,49.3267,49.0389,49.1828,132700.0
2012-03-06 10:00:00,58.08,58.11,57.95,57.99,254600.0,49.1659,49.1913,49.0558,49.0897,254600.0
2012-03-06 10:10:00,57.99,58.05,57.9,57.95,58300.0,49.0897,49.1405,49.0135,49.0558,58300.0
2012-03-06 10:20:00,57.95,58.13,57.92,57.98,43100.0,49.0558,49.2082,49.0304,49.0812,43100.0
2012-03-06 10:30:00,58.0,58.01,57.97,57.97,36500.0,49.0982,49.1066,49.0728,49.0728,36500.0
2012-03-06 10:40:00,57.96,58.05,57.9,57.9,25800.0,49.0643,49.1405,49.0135,49.0135,25800.0
2012-03-06 10:50:00,57.91,57.91,57.84,57.86,22500.0,49.022,49.022,48.9627,48.9796,22500.0
2012-03-06 11:00:00,57.84,57.88,57.78,57.83,38900.0,48.9627,48.9966,48.9119,48.9542,38900.0
2012-03-06 11:10:00,57.84,57.88,57.83,57.85,30500.0,48.9627,48.9966,48.9542,48.9712,30500.0
2012-03-06 11:20:00,57.87,57.87,57.73,57.76,64000.0,48.9881,48.9881,48.8696,48.895,64000.0
2012-03-06 11:30:00,57.76,57.76,57.64,57.72,48900.0,48.895,48.895,48.7934,48.8611,48900.0
2012-03-06 11:40:00,57.71,57.73,57.62,57.71,49100.0,48.8527,48.8696,48.7765,48.8527,49100.0
2012-03-06 11:50:00,57.71,57.81,57.7,57.73,29300.0,48.8527,48.9373,48.8442,48.8696,29300.0
2012-03-06 12:00:00,57.72,57.77,57.68,57.74,46800.0,48.8611,48.9035,48.8273,48.8781,46800.0
2012-03-06 12:10:00,57.74,57.77,57.71,57.73,26300.0,48.8781,48.9035,48.8527,48.8696,26300.0
2012-03-06 12:20:00,57.73,57.75,57.71,57.71,33200.0,48.8696,48.8865,48.8527,48.8527,33200.0
2012-03-06 12:30:00,57.72,57.77,57.7,57.76,21000.0,48.8611,48.9035,48.8442,48.895,21000.0
2012-03-06 12:40:00,57.78,57.78,57.72,57.74,9600.0,48.9119,48.9119,48.8611,48.8781,9600.0
2012-03-06 12:50:00,57.75,57.77,57.71,57.72,33600.0,48.8865,48.9035,48.8527,48.8611,33600.0
2012-03-06 13:00:00,57.73,57.8,57.69,57.74,46800.0,48.8696,48.9288,48.8357,48.8781,46800.0
2012-03-06 13:10:00,57.76,57.79,57.71,57.75,19500.0,48.895,48.9204,48.8527,48.8865,19500.0
2012-03-06 13:20:00,57.77,57.79,57.75,57.75,8200.0,48.9035,48.9204,48.8865,48.8865,8200.0
2012-03-06 13:30:00,57.76,57.92,57.76,57.87,60600.0,48.895,49.0304,48.895,48.9881,60600.0
2012-03-06 13:40:00,57.87,57.9,57.82,57.85,61900.0,48.9881,49.0135,48.9458,48.9712,61900.0
2012-03-06 13:50:00,57.85,57.9,57.83,57.86,55400.0,48.9712,49.0135,48.9542,48.9796,55400.0
2012-03-06 14:00:00,57.85,57.89,57.85,57.88,69300.0,48.9712,49.005,48.9712,48.9966,69300.0
2012-03-06 14:10:00,57.88,57.89,57.85,57.88,59200.0,48.9966,49.005,48.9712,48.9966,59200.0
2012-03-06 14:20:00,57.88,57.9,57.84,57.86,62200.0,48.9966,49.0135,48.9627,48.9796,62200.0
2012-03-06 14:30:00,57.86,57.89,57.84,57.86,86000.0,48.9796,49.005,48.9627,48.9796,86000.0
2012-03-06 14:40:00,57.86,57.9,57.85,57.87,86100.0,48.9796,49.0135,48.9712,48.9881,86100.0
2012-03-06 14:50:00,57.86,57.9,57.85,57.87,96300.0,48.9796,49.0135,48.9712,48.9881,96300.0
2012-03-06 15:00:00,57.87,57.91,57.86,57.9,73300.0,48.9881,49.022,48.9796,49.0135,73300.0
2012-03-06 15:10:00,57.9,57.97,57.86,57.97,60300.0,49.0135,49.0728,48.9796,49.0728,60300.0
2012-03-06 15:20:00,57.97,57.99,57.91,57.97,132900.0,49.0728,49.0897,49.022,49.0728,132900.0
2012-03-06 15:30:00,57.98,58.0,57.92,57.97,114300.0,49.0812,49.0982,49.0304,49.0728,114300.0
2012-03-06 15:40:00,57.97,58.11,57.96,58.05,100400.0,49.0728,49.1913,49.0643,49.1405,100400.0
2012-03-06 15:50:00,58.05,58.1,58.03,58.07,107800.0,49.1405,49.1828,49.1235,49.1574,107800.0
2012-03-07 09:30:00,57.96,58.12,57.88,57.99,85000.0,49.0643,49.1997,48.9966,49.0897,85000.0
2012-03-07 09:40:00,58.01,58.06,57.93,57.99,81200.0,49.1066,49.1489,49.0389,49.0897,81200.0
2012-03-07 09:50:00,57.98,58.09,57.97,58.02,55500.0,49.0812,49.1743,49.0728,49.1151,55500.0
2012-03-07 10:00:00,58.03,58.05,58.01,58.03,47100.0,49.1235,49.1405,49.1066,49.1235,47100.0
2012-03-07 10:10:00,58.04,58.13,58.01,58.03,60900.0,49.132,49.2082,49.1066,49.1235,60900.0
2012-03-07 10:20:00,58.03,58.09,58.01,58.02,31600.0,49.1235,49.1743,49.1066,49.1151,31600.0
2012-03-07 10:30:00,58.03,58.07,58.02,58.03,30400.0,49.1235,49.1574,49.1151,49.1235,30400.0
2012-03-07 10:40:00,58.03,58.06,58.02,58.04,29900.0,49.1235,49.1489,49.1151,49.132,29900.0
2012-03-07 10:50:00,58.04,58.08,58.03,58.03,19400.0,49.132,49.1659,49.1235,49.1235,19400.0
2012-03-07 11:00:00,58.04,58.1,58.03,58.1,59500.0,49.132,49.1828,49.1235,49.1828,59500.0
2012-03-07 11:10:00,58.1,58.11,58.05,58.08,28500.0,49.1828,49.1913,49.1405,49.1659,28500.0
2012-03-07 11:20:00,58.08,58.12,58.03,58.03,27000.0,49.1659,49.1997,49.1235,49.1235,27000.0
2012-03-07 11:30:00,58.03,58.13,58.03,58.13,57700.0,49.1235,49.2082,49.1235,49.2082,57700.0
2012-03-07 11:40:00,58.14,58.26,58.14,58.2,54100.0,49.2167,49.3182,49.2167,49.2675,54100.0
2012-03-07 11:50:00,58.2,58.25,58.18,58.2,56600.0,49.2675,49.3098,49.2505,49.2675,56600.0
2012-03-07 12:00:00,58.2,58.24,58.15,58.17,43000.0,49.2675,49.3013,49.2251,49.2421,43000.0
2012-03-07 12:10:00,58.18,58.22,58.17,58.18,50500.0,49.2505,49.2844,49.2421,49.2505,50500.0
2012-03-07 12:20:00,58.17,58.23,58.16,58.19,39800.0,49.2421,49.2929,49.2336,49.259,39800.0
2012-03-07 12:30:00,58.2,58.2,58.17,58.2,38200.0,49.2675,49.2675,49.2421,49.2675,38200.0
2012-03-07 12:40:00,58.19,58.22,58.19,58.21,33500.0,49.259,49.2844,49.259,49.2759,33500.0
2012-03-07 12:50:00,58.2,58.22,58.18,58.19,25200.0,49.2675,49.2844,49.2505,49.259,25200.0
2012-03-07 13:00:00,58.18,58.19,58.17,58.19,32200.0,49.2505,49.259,49.2421,49.259,32200.0
2012-03-07 13:10:00,58.19,58.2,58.18,58.19,56500.0,49.259,49.2675,49.2505,49.259,56500.0
2012-03-07 13:20:00,58.19,58.29,58.19,58.25,48300.0,49.259,49.3436,49.259,49.3098,48300.0
2012-03-07 13:30:00,58.25,58.28,58.19,58.22,26800.0,49.3098,49.3352,49.259,49.2844,26800.0
2012-03-07 13:40:00,58.22,58.3,58.22,58.26,34400.0,49.2844,49.3521,49.2844,49.3182,34400.0
2012-03-07 13:50:00,58.25,58.3,58.25,58.27,23700.0,49.3098,49.3521,49.3098,49.3267,23700.0
2012-03-07 14:00:00,58.28,58.39,58.28,58.3,42600.0,49.3352,49.4283,49.3352,49.3521,42600.0
2012-03-07 14:10:00,58.3,58.35,58.26,58.3,23000.0,49.3521,49.3944,49.3182,49.3521,23000.0
2012-03-07 14:20:00,58.3,58.34,58.24,58.33,32400.0,49.3521,49.386,49.3013,49.3775,32400.0
2012-03-07 14:30:00,58.34,58.36,58.28,58.3,38900.0,49.386,49.4029,49.3352,49.3521,38900.0
2012-03-07 14:40:00,58.31,58.35,58.26,58.32,82200.0,49.3606,49.3944,49.3182,49.369,82200.0
2012-03-07 14:50:00,58.33,58.38,58.31,58.35,34700.0,49.3775,49.4198,49.3606,49.3944,34700.0
2012-03-07 15:00:00,58.35,58.39,58.28,58.3,62100.0,49.3944,49.4283,49.3352,49.3521,62100.0
2012-03-07 15:10:00,58.31,58.38,58.28,58.38,40300.0,49.3606,49.4198,49.3352,49.4198,40300.0
2012-03-07 15:20:00,58.39,58.43,58.35,58.35,50500.0,49.4283,49.4622,49.3944,49.3944,50500.0
2012-03-07 15:30:00,58.35,58.45,58.34,58.37,76900.0,49.3944,49.4791,49.386,49.4114,76900.0
2012-03-07 15:40:00,58.38,58.47,58.37,58.43,108000.0,49.4198,49.496,49.4114,49.4622,108000.0
2012-03-07 15:50:00,58.43,58.45,58.38,58.39,155400.0,49.4622,49.4791,49.4198,49.4283,155400.0
2012-03-08 09:30:00,58.73,58.78,58.52,58.55,56600.0,49.7161,49.7584,49.5383,49.5637,56600.0
2012-03-08 09:40:00,58.55,58.9,58.55,58.88,15700.0,49.5637,49.86,49.5637,49.8431,15700.0
2012-03-08 09:50:00,58.87,58.93,58.79,58.89,30500.0,49.8346,49.8854,49.7669,49.8516,30500.0
2012-03-08 10:00:00,58.9,58.95,58.75,58.81,26700.0,49.86,49.9023,49.733,49.7838,26700.0
2012-03-08 10:10:00,58.79,58.88,58.72,58.87,18900.0,49.7669,49.8431,49.7076,49.8346,18900.0
2012-03-08 10:20:00,58.87,58.87,58.72,58.8,10000.0,49.8346,49.8346,49.7076,49.7754,10000.0
2012-03-08 10:30:00,58.81,58.89,58.8,58.88,12500.0,49.7838,49.8516,49.7754,49.8431,12500.0
2012-03-08 10:40:00,58.86,58.97,58.79,58.96,19500.0,49.8262,49.9193,49.7669,49.9108,19500.0
2012-03-08 10:50:00,58.92,58.93,58.78,58.81,33700.0,49.877,49.8854,49.7584,49.7838,33700.0
2012-03-08 11:00:00,58.83,58.97,58.83,58.91,32900.0,49.8008,49.9193,49.8008,49.8685,32900.0
2012-03-08 11:10:00,58.92,58.99,58.89,58.96,26700.0,49.877,49.9362,49.8516,49.9108,26700.0
2012-03-08 11:20:00,58.93,58.94,58.82,58.82,255100.0,49.8854,49.8939,49.7923,49.7923,255100.0
2012-03-08 11:30:00,58.83,58.89,58.78,58.84,43800.0,49.8008,49.8516,49.7584,49.8092,43800.0
2012-03-08 11:40:00,58.83,58.95,58.8,58.9,15100.0,49.8008,49.9023,49.7754,49.86,15100.0
2012-03-08 11:50:00,58.91,59.0,58.87,58.95,37300.0,49.8685,49.9447,49.8346,49.9023,37300.0
2012-03-08 12:00:00,58.93,58.98,58.9,58.93,12800.0,49.8854,49.9277,49.86,49.8854,12800.0
2012-03-08 12:10:00,58.93,58.95,58.88,58.92,11100.0,49.8854,49.9023,49.8431,49.877,11100.0
2012-03-08 12:20:00,58.91,58.95,58.89,58.94,19500.0,49.8685,49.9023,49.8516,49.8939,19500.0
2012-03-08 12:30:00,58.92,58.95,58.89,58.94,27100.0,49.877,49.9023,49.8516,49.8939,27100.0
2012-03-08 12:40:00,58.93,58.94,58.9,58.92,7500.0,49.8854,49.8939,49.86,49.877,7500.0
2012-03-08 12:50:00,58.91,58.99,58.91,58.99,11700.0,49.8685,49.9362,49.8685,49.9362,11700.0
2012-03-08 13:00:00,58.97,58.98,58.92,58.92,4000.0,49.9193,49.9277,49.877,49.877,4000.0
2012-03-08 13:10:00,58.92,58.98,58.92,58.95,15700.0,49.877,49.9277,49.877,49.9023,15700.0
2012-03-08 13:20:00,58.95,58.96,58.91,58.93,13100.0,49.9023,49.9108,49.8685,49.8854,13100.0
2012-03-08 13:30:00,58.93,58.97,58.91,58.92,13400.0,49.8854,49.9193,49.8685,49.877,13400.0
2012-03-08 13:40:00,58.91,58.97,58.9,58.93,19300.0,49.8685,49.9193,49.86,49.8854,19300.0
2012-03-08 13:50:00,58.95,58.95,58.88,58.9,24600.0,49.9023,49.9023,49.8431,49.86,24600.0
2012-03-08 14:00:00,58.89,58.94,58.84,58.85,36800.0,49.8516,49.8939,49.8092,49.8177,36800.0
2012-03-08 14:10:00,58.86,58.9,58.85,58.9,19700.0,49.8262,49.86,49.8177,49.86,19700.0
2012-03-08 14:20:00,58.9,58.91,58.87,58.88,17200.0,49.86,49.8685,49.8346,49.8431,17200.0
2012-03-08 14:30:00,58.89,58.9,58.87,58.89,10900.0,49.8516,49.86,49.8346,49.8516,10900.0
2012-03-08 14:40:00,58.89,59.04,58.88,59.02,116700.0,49.8516,49.9785,49.8431,49.9616,116700.0
2012-03-08 14:50:00,59.03,59.1,59.02,59.08,32100.0,49.9701,50.0293,49.9616,50.0124,32100.0
2012-03-08 15:00:00,59.08,59.1,59.03,59.09,83300.0,50.0124,50.0293,49.9701,50.0209,83300.0
2012-03-08 15:10:00,59.07,59.1,59.02,59.03,48300.0,50.0039,50.0293,49.9616,49.9701,48300.0
2012-03-08 15:20:00,59.02,59.04,58.92,58.96,74100.0,49.9616,49.9785,49.877,49.9108,74100.0
2012-03-08 15:30:00,58.95,59.02,58.94,58.99,147200.0,49.9023,49.9616,49.8939,49.9362,147200.0
2012-03-08 15:40:00,59.0,59.0,58.9,58.9,67000.0,49.9447,49.9447,49.86,49.86,67000.0
2012-03-08 15:50:00,58.91,58.96,58.84,58.91,253000.0,49.8685,49.9108,49.8092,49.8685,253000.0
2012-03-09 09:30:00,58.98,59.05,58.55,58.74,68700.0,49.9277,49.987,49.5637,49.7246,68700.0
2012-03-09 09:40:00,58.7,58.85,58.68,58.79,40500.0,49.6907,49.8177,49.6738,49.7669,40500.0
2012-03-09 09:50:00,58.79,58.87,58.67,58.73,56700.0,49.7669,49.8346,49.6653,49.7161,56700.0
2012-03-09 10:00:00,58.72,58.8,58.71,58.78,29600.0,49.7076,49.7754,49.6992,49.7584,29600.0
2012-03-09 10:10:00,58.79,58.85,58.76,58.85,17600.0,49.7669,49.8177,49.7415,49.8177,17600.0
2012-03-09 10:20:00,58.86,58.98,58.75,58.78,37400.0,49.8262,49.9277,49.733,49.7584,37400.0
2012-03-09 10:30:00,58.81,58.85,58.75,58.83,29800.0,49.7838,49.8177,49.733,49.8008,29800.0
2012-03-09 10:40:00,58.83,58.98,58.8,58.82,26500.0,49.8008,49.9277,49.7754,49.7923,26500.0
2012-03-09 10:50:00,58.81,59.05,58.79,58.92,22900.0,49.7838,49.987,49.7669,49.877,22900.0
2012-03-09 11:00:00,58.92,58.95,58.78,58.79,12700.0,49.877,49.9023,49.7584,49.7669,12700.0
2012-03-09 11:10:00,58.79,58.95,58.79,58.95,19000.0,49.7669,49.9023,49.7669,49.9023,19000.0
2012-03-09 11:20:00,58.95,58.95,58.83,58.85,15300.0,49.9023,49.9023,49.8008,49.8177,15300.0
2012-03-09 11:30:00,58.87,58.87,58.76,58.84,42500.0,49.8346,49.8346,49.7415,49.8092,42500.0
2012-03-09 11:40:00,58.84,58.87,58.77,58.78,19600.0,49.8092,49.8346,49.75,49.7584,19600.0
2012-03-09 11:50:00,58.8,58.85,58.78,58.78,20600.0,49.7754,49.8177,49.7584,49.7584,20600.0
2012-03-09 12:00:00,58.79,58.83,58.74,58.78,37200.0,49.7669,49.8008,49.7246,49.7584,37200.0
2012-03-09 12:10:00,58.78,58.88,58.78,58.86,11300.0,49.7584,49.8431,49.7584,49.8262,11300.0
2012-03-09 12:20:00,58.87,58.94,58.86,58.94,16200.0,49.8346,49.8939,49.8262,49.8939,16200.0
2012-03-09 12:30:00,58.94,58.98,58.89,58.95,63300.0,49.8939,49.9277,49.8516,49.9023,63300.0
2012-03-09 12:40:00,58.95,58.95,58.9,58.93,10900.0,49.9023,49.9023,49.86,49.8854,10900.0
2012-03-09 12:50:00,58.94,58.98,58.93,58.98,14900.0,49.8939,49.9277,49.8854,49.9277,14900.0
2012-03-09 13:00:00,58.97,59.0,58.93,58.94,29800.0,49.9193,49.9447,49.8854,49.8939,29800.0
2012-03-09 13:10:00,58.93,59.01,58.93,58.99,33000.0,49.8854,49.9531,49.8854,49.9362,33000.0
2012-03-09 13:20:00,58.99,58.99,58.91,58.92,19100.0,49.9362,49.9362,49.8685,49.877,19100.0
2012-03-09 13:30:00,58.92,58.93,58.86,58.93,35700.0,49.877,49.8854,49.8262,49.8854,35700.0
2012-03-09 13:40:00,58.92,58.94,58.89,58.91,33900.0,49.877,49.8939,49.8516,49.8685,33900.0
2012-03-09 13:50:00,58.93,58.95,58.9,58.92,16100.0,49.8854,49.9023,49.86,49.877,16100.0
2012-03-09 14:00:00,58.93,58.98,58.93,58.95,12200.0,49.8854,49.9277,49.8854,49.9023,12200.0
2012-03-09 14:10:00,58.93,58.98,58.92,58.98,35700.0,49.8854,49.9277,49.877,49.9277,35700.0
2012-03-09 14:20:00,58.98,59.01,58.95,58.98,26500.0,49.9277,49.9531,49.9023,49.9277,26500.0
2012-03-09 14:30:00,58.98,59.02,58.96,58.99,23600.0,49.9277,49.9616,49.9108,49.9362,23600.0
2012-03-09 14:40:00,59.0,59.09,59.0,59.08,22000.0,49.9447,50.0209,49.9447,50.0124,22000.0
2012-03-09 14:50:00,59.08,59.08,58.97,59.03,37100.0,50.0124,50.0124,49.9193,49.9701,37100.0
2012-03-09 15:00:00,59.04,59.08,59.0,59.01,34300.0,49.9785,50.0124,49.9447,49.9531,34300.0
2012-03-09 15:10:00,59.01,59.02,58.98,59.0,37000.0,49.9531,49.9616,49.9277,49.9447,37000.0
2012-03-09 15:20:00,59.0,59.04,58.98,58.99,41200.0,49.9447,49.9785,49.9277,49.9362,41200.0
2012-03-09 15:30:00,58.99,59.04,58.96,59.02,98700.0,49.9362,49.9785,49.9108,49.9616,98700.0
2012-03-09 15:40:00,59.02,59.02,58.96,58.99,62000.0,49.9616,49.9616,49.9108,49.9362,62000.0
2012-03-09 15:50:00,58.99,59.08,58.96,59.08,140500.0,49.9362,50.0124,49.9108,50.0124,140500.0
2012-03-12 09:30:00,59.23,59.66,58.96,59.66,62900.0,50.1394,50.5034,49.9108,50.5034,62900.0
2012-03-12 09:40:00,59.67,60.05,59.59,59.95,156200.0,50.5118,50.8335,50.4441,50.7489,156200.0
2012-03-12 09:50:00,59.95,59.97,59.69,59.77,59000.0,50.7489,50.7658,50.5288,50.5965,59000.0
2012-03-12 10:00:00,59.77,59.78,59.48,59.65,49800.0,50.5965,50.605,50.351,50.4949,49800.0
2012-03-12 10:10:00,59.62,60.0,59.62,59.66,90800.0,50.4695,50.7912,50.4695,50.5034,90800.0
2012-03-12 10:20:00,59.67,59.67,59.48,59.55,51700.0,50.5118,50.5118,50.351,50.4103,51700.0
2012-03-12 10:30:00,59.55,59.8,59.31,59.44,50100.0,50.4103,50.6219,50.2071,50.3171,50100.0
2012-03-12 10:40:00,59.42,59.49,59.36,59.37,25000.0,50.3002,50.3595,50.2494,50.2579,25000.0
2012-03-12 10:50:00,59.36,59.54,59.35,59.52,28500.0,50.2494,50.4018,50.241,50.3849,28500.0
2012-03-12 11:00:00,59.52,59.65,59.5,59.56,46200.0,50.3849,50.4949,50.3679,50.4187,46200.0
2012-03-12 11:10:00,59.54,59.59,59.48,59.51,50100.0,50.4018,50.4441,50.351,50.3764,50100.0
2012-03-12 11:20:00,59.5,59.55,59.44,59.54,23900.0,50.3679,50.4103,50.3171,50.4018,23900.0
2012-03-12 11:30:00,59.52,59.56,59.45,59.49,25900.0,50.3849,50.4187,50.3256,50.3595,25900.0
2012-03-12 11:40:00,59.48,59.49,59.38,59.38,21900.0,50.351,50.3595,50.2664,50.2664,21900.0
2012-03-12 11:50:00,59.38,59.42,59.34,59.36,22400.0,50.2664,50.3002,50.2325,50.2494,22400.0
2012-03-12 12:00:00,59.37,59.45,59.29,59.41,50900.0,50.2579,50.3256,50.1902,50.2917,50900.0
2012-03-12 12:10:00,59.4,59.53,59.4,59.51,15400.0,50.2833,50.3933,50.2833,50.3764,15400.0
2012-03-12 12:20:00,59.52,59.52,59.4,59.45,12500.0,50.3849,50.3849,50.2833,50.3256,12500.0
2012-03-12 12:30:00,59.45,59.47,59.4,59.41,8900.0,50.3256,50.3425,50.2833,50.2917,8900.0
2012-03-12 12:40:00,59.4,59.47,59.38,59.41,29500.0,50.2833,50.3425,50.2664,50.2917,29500.0
2012-03-12 12:50:00,59.41,59.5,59.4,59.5,32000.0,50.2917,50.3679,50.2833,50.3679,32000.0
2012-03-12 13:00:00,59.49,59.49,59.38,59.4,17500.0,50.3595,50.3595,50.2664,50.2833,17500.0
2012-03-12 13:10:00,59.4,59.45,59.37,59.45,15200.0,50.2833,50.3256,50.2579,50.3256,15200.0
2012-03-12 13:20:00,59.43,59.44,59.39,59.41,13300.0,50.3087,50.3171,50.2748,50.2917,13300.0
2012-03-12 13:30:00,59.39,59.46,59.39,59.46,15100.0,50.2748,50.3341,50.2748,50.3341,15100.0
2012-03-12 13:40:00,59.46,59.51,59.4,59.42,23900.0,50.3341,50.3764,50.2833,50.3002,23900.0
2012-03-12 13:50:00,59.4,59.52,59.4,59.47,14600.0,50.2833,50.3849,50.2833,50.3425,14600.0
2012-03-12 14:00:00,59.47,59.52,59.46,59.51,17700.0,50.3425,50.3849,50.3341,50.3764,17700.0
2012-03-12 14:10:00,59.5,59.55,59.5,59.53,30000.0,50.3679,50.4103,50.3679,50.3933,30000.0
2012-03-12 14:20:00,59.53,59.58,59.52,59.57,16300.0,50.3933,50.4357,50.3849,50.4272,16300.0
2012-03-12 14:30:00,59.56,59.56,59.53,59.56,17000.0,50.4187,50.4187,50.3933,50.4187,17000.0
2012-03-12 14:40:00,59.56,59.57,59.51,59.53,35000.0,50.4187,50.4272,50.3764,50.3933,35000.0
2012-03-12 14:50:00,59.52,59.57,59.51,59.57,19500.0,50.3849,50.4272,50.3764,50.4272,19500.0
2012-03-12 15:00:00,59.57,59.58,59.53,59.54,15100.0,50.4272,50.4357,50.3933,50.4018,15100.0
2012-03-12 15:10:00,59.54,59.63,59.5,59.63,52900.0,50.4018,50.478,50.3679,50.478,52900.0
2012-03-12 15:20:00,59.65,59.71,59.63,59.67,49400.0,50.4949,50.5457,50.478,50.5118,49400.0
2012-03-12 15:30:00,59.66,59.82,59.66,59.8,102800.0,50.5034,50.6388,50.5034,50.6219,102800.0
2012-03-12 15:40:00,59.79,60.01,59.79,60.0,208900.0,50.6134,50.7997,50.6134,50.7912,208900.0
2012-03-12 15:50:00,60.0,60.01,59.78,59.8,231200.0,50.7912,50.7997,50.605,50.6219,231200.0
2012-03-13 09:30:00,60.3,60.57,60.17,60.49,50500.0,51.0451,51.2737,50.9351,51.206,50500.0
2012-03-13 09:40:00,60.46,60.53,60.3,60.36,30300.0,51.1806,51.2398,51.0451,51.0959,30300.0
2012-03-13 09:50:00,60.36,60.59,60.36,60.52,53000.0,51.0959,51.2906,51.0959,51.2314,53000.0
2012-03-13 10:00:00,60.5,60.55,60.47,60.5,54300.0,51.2145,51.2568,51.1891,51.2145,54300.0
2012-03-13 10:10:00,60.5,60.55,60.48,60.55,35400.0,51.2145,51.2568,51.1975,51.2568,35400.0
2012-03-13 10:20:00,60.53,60.66,60.49,60.64,40200.0,51.2398,51.3499,51.206,51.333,40200.0
2012-03-13 10:30:00,60.64,60.82,60.6,60.6,63200.0,51.333,51.4853,51.2991,51.2991,63200.0
2012-03-13 10:40:00,60.61,60.78,60.54,60.77,82700.0,51.3076,51.4515,51.2483,51.443,82700.0
2012-03-13 10:50:00,60.76,60.83,60.65,60.74,74500.0,51.4345,51.4938,51.3414,51.4176,74500.0
2012-03-13 11:00:00,60.75,60.85,60.67,60.67,62100.0,51.4261,51.5107,51.3584,51.3584,62100.0
2012-03-13 11:10:00,60.67,60.69,60.56,60.56,38200.0,51.3584,51.3753,51.2652,51.2652,38200.0
2012-03-13 11:20:00,60.56,60.78,60.51,60.76,42100.0,51.2652,51.4515,51.2229,51.4345,42100.0
2012-03-13 11:30:00,60.77,60.8,60.74,60.75,49200.0,51.443,51.4684,51.4176,51.4261,49200.0
2012-03-13 11:40:00,60.76,60.81,60.73,60.77,30600.0,51.4345,51.4769,51.4092,51.443,30600.0
2012-03-13 11:50:00,60.79,60.82,60.74,60.75,25900.0,51.4599,51.4853,51.4176,51.4261,25900.0
2012-03-13 12:00:00,60.75,60.77,60.73,60.75,36800.0,51.4261,51.443,51.4092,51.4261,36800.0
2012-03-13 12:10:00,60.75,60.77,60.7,60.76,33500.0,51.4261,51.443,51.3838,51.4345,33500.0
2012-03-13 12:20:00,60.74,60.74,60.61,60.68,36400.0,51.4176,51.4176,51.3076,51.3668,36400.0
2012-03-13 12:30:00,60.67,60.72,60.6,60.71,39100.0,51.3584,51.4007,51.2991,51.3922,39100.0
2012-03-13 12:40:00,60.72,60.8,60.71,60.8,38500.0,51.4007,51.4684,51.3922,51.4684,38500.0
2012-03-13 12:50:00,60.8,60.89,60.75,60.89,29500.0,51.4684,51.5446,51.4261,51.5446,29500.0
2012-03-13 13:00:00,60.88,60.99,60.86,60.86,60900.0,51.5361,51.6292,51.5192,51.5192,60900.0
2012-03-13 13:10:00,60.86,61.01,60.73,60.99,78000.0,51.5192,51.6462,51.4092,51.6292,78000.0
2012-03-13 13:20:00,61.0,61.06,60.99,61.05,49300.0,51.6377,51.6885,51.6292,51.68,49300.0
2012-03-13 13:30:00,61.04,61.05,60.99,61.03,36300.0,51.6716,51.68,51.6292,51.6631,36300.0
2012-03-13 13:40:00,61.02,61.07,60.99,61.05,24600.0,51.6546,51.697,51.6292,51.68,24600.0
2012-03-13 13:50:00,61.05,61.12,61.03,61.1,38800.0,51.68,51.7393,51.6631,51.7224,38800.0
2012-03-13 14:00:00,61.1,61.16,61.09,61.14,46400.0,51.7224,51.7732,51.7139,51.7562,46400.0
2012-03-13 14:10:00,61.14,61.2,61.1,61.18,30800.0,51.7562,51.807,51.7224,51.7901,30800.0
2012-03-13 14:20:00,61.2,61.28,61.19,61.25,77300.0,51.807,51.8747,51.7986,51.8493,77300.0
2012-03-13 14:30:00,61.27,61.27,61.19,61.22,103500.0,51.8663,51.8663,51.7986,51.8239,103500.0
2012-03-13 14:40:00,61.23,61.26,61.08,61.17,215300.0,51.8324,51.8578,51.7054,51.7816,215300.0
2012-03-13 14:50:00,61.16,61.25,61.11,61.18,122100.0,51.7732,51.8493,51.7308,51.7901,122100.0
2012-03-13 15:00:00,61.19,61.39,61.16,61.37,109800.0,51.7986,51.9679,51.7732,51.9509,109800.0
2012-03-13 15:10:00,61.37,61.56,61.33,61.56,94400.0,51.9509,52.1118,51.9171,52.1118,94400.0
2012-03-13 15:20:00,61.55,61.64,61.46,61.6,126800.0,52.1033,52.1795,52.0271,52.1456,126800.0
2012-03-13 15:30:00,61.61,61.66,61.5,61.65,135100.0,52.1541,52.1964,52.061,52.188,135100.0
2012-03-13 15:40:00,61.66,61.75,61.58,61.65,159200.0,52.1964,52.2726,52.1287,52.188,159200.0
2012-03-13 15:50:00,61.64,61.8,61.64,61.75,212200.0,52.1795,52.3149,52.1795,52.2726,212200.0
2012-03-14 09:30:00,61.61,61.94,61.51,61.85,54100.0,52.1541,52.4334,52.0694,52.3573,54100.0
2012-03-14 09:40:00,61.83,62.08,61.75,61.83,59800.0,52.3403,52.552,52.2726,52.3403,59800.0
2012-03-14 09:50:00,61.8,62.03,61.79,61.98,71300.0,52.3149,52.5096,52.3065,52.4673,71300.0
2012-03-14 10:00:00,62.02,62.03,61.91,61.94,31400.0,52.5012,52.5096,52.408,52.4334,31400.0
2012-03-14 10:10:00,61.97,61.98,61.64,61.84,41800.0,52.4588,52.4673,52.1795,52.3488,41800.0
2012-03-14 10:20:00,61.84,62.01,61.84,62.0,78700.0,52.3488,52.4927,52.3488,52.4842,78700.0
2012-03-14 10:30:00,62.0,62.07,61.99,62.03,21700.0,52.4842,52.5435,52.4758,52.5096,21700.0
2012-03-14 10:40:00,62.03,62.03,61.92,61.99,35200.0,52.5096,52.5096,52.4165,52.4758,35200.0
2012-03-14 10:50:00,62.0,62.07,61.98,62.0,27900.0,52.4842,52.5435,52.4673,52.4842,27900.0
2012-03-14 11:00:00,62.0,62.07,61.99,62.01,30400.0,52.4842,52.5435,52.4758,52.4927,30400.0
2012-03-14 11:10:00,62.0,62.03,61.94,62.02,62100.0,52.4842,52.5096,52.4334,52.5012,62100.0
2012-03-14 11:20:00,62.05,62.08,61.92,61.96,33300.0,52.5266,52.552,52.4165,52.4504,33300.0
2012-03-14 11:30:00,61.96,61.98,61.89,61.97,24100.0,52.4504,52.4673,52.3911,52.4588,24100.0
2012-03-14 11:40:00,61.95,62.04,61.91,62.03,68800.0,52.4419,52.5181,52.408,52.5096,68800.0
2012-03-14 11:50:00,62.03,62.03,61.98,62.01,28600.0,52.5096,52.5096,52.4673,52.4927,28600.0
2012-03-14 12:00:00,62.02,62.02,61.89,61.9,29300.0,52.5012,52.5012,52.3911,52.3996,29300.0
2012-03-14 12:10:00,61.9,62.02,61.81,62.01,48800.0,52.3996,52.5012,52.3234,52.4927,48800.0
2012-03-14 12:20:00,62.0,62.01,61.92,61.97,39000.0,52.4842,52.4927,52.4165,52.4588,39000.0
2012-03-14 12:30:00,61.97,61.97,61.88,61.89,38700.0,52.4588,52.4588,52.3827,52.3911,38700.0
2012-03-14 12:40:00,61.89,61.94,61.83,61.9,37000.0,52.3911,52.4334,52.3403,52.3996,37000.0
2012-03-14 12:50:00,61.91,61.91,61.82,61.89,16800.0,52.408,52.408,52.3319,52.3911,16800.0
2012-03-14 13:00:00,61.89,61.95,61.86,61.93,23200.0,52.3911,52.4419,52.3657,52.425,23200.0
2012-03-14 13:10:00,61.92,61.95,61.83,61.89,18100.0,52.4165,52.4419,52.3403,52.3911,18100.0
2012-03-14 13:20:00,61.89,62.03,61.88,62.0,35000.0,52.3911,52.5096,52.3827,52.4842,35000.0
2012-03-14 13:30:00,62.0,62.0,61.9,61.92,33800.0,52.4842,52.4842,52.3996,52.4165,33800.0
2012-03-14 13:40:00,61.94,61.99,61.91,61.96,34000.0,52.4334,52.4758,52.408,52.4504,34000.0
2012-03-14 13:50:00,61.96,62.01,61.94,61.95,45200.0,52.4504,52.4927,52.4334,52.4419,45200.0
2012-03-14 14:00:00,61.95,62.02,61.91,61.96,51000.0,52.4419,52.5012,52.408,52.4504,51000.0
2012-03-14 14:10:00,61.94,62.02,61.93,62.0,79800.0,52.4334,52.5012,52.425,52.4842,79800.0
2012-03-14 14:20:00,62.0,62.01,61.96,61.98,33900.0,52.4842,52.4927,52.4504,52.4673,33900.0
2012-03-14 14:30:00,61.98,62.01,61.93,61.96,48700.0,52.4673,52.4927,52.425,52.4504,48700.0
2012-03-14 14:40:00,61.98,61.99,61.83,61.97,29600.0,52.4673,52.4758,52.3403,52.4588,29600.0
2012-03-14 14:50:00,61.97,61.97,61.89,61.93,77200.0,52.4588,52.4588,52.3911,52.425,77200.0
2012-03-14 15:00:00,61.92,62.0,61.9,61.99,55800.0,52.4165,52.4842,52.3996,52.4758,55800.0
2012-03-14 15:10:00,61.99,62.0,61.94,61.98,80600.0,52.4758,52.4842,52.4334,52.4673,80600.0
2012-03-14 15:20:00,61.98,62.09,61.98,62.08,58000.0,52.4673,52.5604,52.4673,52.552,58000.0
2012-03-14 15:30:00,62.09,62.21,62.04,62.2,93700.0,52.5604,52.662,52.5181,52.6535,93700.0
2012-03-14 15:40:00,62.19,62.31,62.19,62.3,126800.0,52.6451,52.7467,52.6451,52.7382,126800.0
2012-03-14 15:50:00,62.31,62.38,62.3,62.36,213500.0,52.7467,52.8059,52.7382,52.789,213500.0
2012-03-15 09:30:00,62.41,62.69,62.19,62.62,91600.0,52.8313,53.0683,52.6451,53.0091,91600.0
2012-03-15 09:40:00,62.63,63.26,62.63,63.03,164500.0,53.0175,53.5508,53.0175,53.3561,164500.0
2012-03-15 09:50:00,63.02,63.05,62.91,63.03,47800.0,53.3477,53.3731,53.2546,53.3561,47800.0
2012-03-15 10:00:00,63.03,63.03,62.72,62.79,129700.0,53.3561,53.3561,53.0937,53.153,129700.0
2012-03-15 10:10:00,62.78,62.84,62.72,62.77,44500.0,53.1445,53.1953,53.0937,53.1361,44500.0
2012-03-15 10:20:00,62.77,63.0,62.77,62.99,71100.0,53.1361,53.3308,53.1361,53.3223,71100.0
2012-03-15 10:30:00,62.99,63.0,62.85,63.0,52100.0,53.3223,53.3308,53.2038,53.3308,52100.0
2012-03-15 10:40:00,63.0,63.22,63.0,63.2,50500.0,53.3308,53.517,53.3308,53.5001,50500.0
2012-03-15 10:50:00,63.2,63.26,63.08,63.2,44800.0,53.5001,53.5508,53.3985,53.5001,44800.0
2012-03-15 11:00:00,63.21,63.22,63.11,63.11,33700.0,53.5085,53.517,53.4239,53.4239,33700.0
2012-03-15 11:10:00,63.11,63.17,63.04,63.06,35000.0,53.4239,53.4747,53.3646,53.3815,35000.0
2012-03-15 11:20:00,63.06,63.24,63.02,63.23,34900.0,53.3815,53.5339,53.3477,53.5255,34900.0
2012-03-15 11:30:00,63.24,63.29,63.15,63.24,36800.0,53.5339,53.5762,53.4577,53.5339,36800.0
2012-03-15 11:40:00,63.25,63.28,63.18,63.27,30700.0,53.5424,53.5678,53.4831,53.5593,30700.0
2012-03-15 11:50:00,63.28,63.43,63.26,63.42,48200.0,53.5678,53.6948,53.5508,53.6863,48200.0
2012-03-15 12:00:00,63.43,63.46,63.28,63.32,51600.0,53.6948,53.7202,53.5678,53.6016,51600.0
2012-03-15 12:10:00,63.32,63.62,63.31,63.6,60500.0,53.6016,53.8556,53.5932,53.8387,60500.0
2012-03-15 12:20:00,63.6,63.74,63.59,63.69,117200.0,53.8387,53.9572,53.8302,53.9149,117200.0
2012-03-15 12:30:00,63.69,63.75,63.58,63.7,51100.0,53.9149,53.9656,53.8217,53.9233,51100.0
2012-03-15 12:40:00,63.7,63.91,63.7,63.9,63300.0,53.9233,54.1011,53.9233,54.0926,63300.0
2012-03-15 12:50:00,63.9,63.91,63.82,63.84,45100.0,54.0926,54.1011,54.0249,54.0418,45100.0
2012-03-15 13:00:00,63.85,63.9,63.76,63.77,39500.0,54.0503,54.0926,53.9741,53.9826,39500.0
2012-03-15 13:10:00,63.78,63.81,63.62,63.69,60900.0,53.991,54.0164,53.8556,53.9149,60900.0
2012-03-15 13:20:00,63.69,63.81,63.64,63.73,106000.0,53.9149,54.0164,53.8725,53.9487,106000.0
2012-03-15 13:30:00,63.72,63.88,63.72,63.82,47500.0,53.9402,54.0757,53.9402,54.0249,47500.0
2012-03-15 13:40:00,63.82,63.88,63.72,63.75,144200.0,54.0249,54.0757,53.9402,53.9656,144200.0
2012-03-15 13:50:00,63.75,63.76,63.64,63.72,80300.0,53.9656,53.9741,53.8725,53.9402,80300.0
2012-03-15 14:00:00,63.71,63.73,63.56,63.72,81800.0,53.9318,53.9487,53.8048,53.9402,81800.0
2012-03-15 14:10:00,63.71,63.84,63.69,63.75,80400.0,53.9318,54.0418,53.9149,53.9656,80400.0
2012-03-15 14:20:00,63.77,63.79,63.7,63.73,44700.0,53.9826,53.9995,53.9233,53.9487,44700.0
2012-03-15 14:30:00,63.72,63.8,63.71,63.75,79500.0,53.9402,54.008,53.9318,53.9656,79500.0
2012-03-15 14:40:00,63.74,63.81,63.74,63.8,46700.0,53.9572,54.0164,53.9572,54.008,46700.0
2012-03-15 14:50:00,63.8,63.85,63.75,63.84,85200.0,54.008,54.0503,53.9656,54.0418,85200.0
2012-03-15 15:00:00,63.83,63.84,63.64,63.66,58000.0,54.0334,54.0418,53.8725,53.8895,58000.0
2012-03-15 15:10:00,63.65,63.66,63.5,63.55,57900.0,53.881,53.8895,53.754,53.7963,57900.0
2012-03-15 15:20:00,63.54,63.56,63.44,63.49,113900.0,53.7879,53.8048,53.7032,53.7455,113900.0
2012-03-15 15:30:00,63.5,63.54,63.44,63.46,121200.0,53.754,53.7879,53.7032,53.7202,121200.0
2012-03-15 15:40:00,63.45,63.47,63.34,63.4,119100.0,53.7117,53.7286,53.6186,53.6694,119100.0
2012-03-15 15:50:00,63.4,63.41,63.32,63.37,373200.0,53.6694,53.6778,53.6016,53.644,373200.0
2012-03-16 09:30:00,62.91,62.96,62.64,62.8,840000.0,53.2546,53.2969,53.026,53.1614,840000.0
2012-03-16 09:40:00,62.82,62.85,62.37,62.43,45500.0,53.1784,53.2038,52.7974,52.8482,45500.0
2012-03-16 09:50:00,62.45,62.58,62.22,62.26,69700.0,52.8652,52.9752,52.6705,52.7043,69700.0
2012-03-16 10:00:00,62.26,62.46,62.26,62.35,85500.0,52.7043,52.8736,52.7043,52.7805,85500.0
2012-03-16 10:10:00,62.35,62.38,62.05,62.06,96200.0,52.7805,52.8059,52.5266,52.535,96200.0
2012-03-16 10:20:00,62.08,62.24,62.06,62.19,63000.0,52.552,52.6874,52.535,52.6451,63000.0
2012-03-16 10:30:00,62.2,62.28,62.19,62.25,99800.0,52.6535,52.7213,52.6451,52.6959,99800.0
2012-03-16 10:40:00,62.25,62.27,62.23,62.25,115900.0,52.6959,52.7128,52.6789,52.6959,115900.0
2012-03-16 10:50:00,62.25,62.28,62.19,62.26,58900.0,52.6959,52.7213,52.6451,52.7043,58900.0
2012-03-16 11:00:00,62.26,62.36,62.25,62.31,70000.0,52.7043,52.789,52.6959,52.7467,70000.0
2012-03-16 11:10:00,62.32,62.43,62.32,62.41,63300.0,52.7551,52.8482,52.7551,52.8313,63300.0
2012-03-16 11:20:00,62.41,62.51,62.32,62.5,45700.0,52.8313,52.916,52.7551,52.9075,45700.0
2012-03-16 11:30:00,62.5,62.65,62.47,62.5,60100.0,52.9075,53.0345,52.8821,52.9075,60100.0
2012-03-16 11:40:00,62.5,62.67,62.47,62.64,52300.0,52.9075,53.0514,52.8821,53.026,52300.0
2012-03-16 11:50:00,62.64,62.77,62.64,62.73,30500.0,53.026,53.1361,53.026,53.1022,30500.0
2012-03-16 12:00:00,62.75,62.79,62.74,62.78,20600.0,53.1191,53.153,53.1107,53.1445,20600.0
2012-03-16 12:10:00,62.78,62.85,62.75,62.78,21300.0,53.1445,53.2038,53.1191,53.1445,21300.0
2012-03-16 12:20:00,62.78,62.82,62.71,62.78,168500.0,53.1445,53.1784,53.0853,53.1445,168500.0
2012-03-16 12:30:00,62.8,62.92,62.76,62.92,128700.0,53.1614,53.263,53.1276,53.263,128700.0
2012-03-16 12:40:00,62.91,63.06,62.9,63.0,76300.0,53.2546,53.3815,53.2461,53.3308,76300.0
2012-03-16 12:50:00,63.02,63.02,62.95,63.0,72600.0,53.3477,53.3477,53.2884,53.3308,72600.0
2012-03-16 13:00:00,63.0,63.04,62.99,63.02,31000.0,53.3308,53.3646,53.3223,53.3477,31000.0
2012-03-16 13:10:00,63.02,63.11,63.01,63.09,105500.0,53.3477,53.4239,53.3392,53.4069,105500.0
2012-03-16 13:20:00,63.09,63.27,63.09,63.25,40000.0,53.4069,53.5593,53.4069,53.5424,40000.0
2012-03-16 13:30:00,63.25,63.31,63.23,63.3,58500.0,53.5424,53.5932,53.5255,53.5847,58500.0
2012-03-16 13:40:00,63.32,63.46,63.25,63.46,40000.0,53.6016,53.7202,53.5424,53.7202,40000.0
2012-03-16 13:50:00,63.43,63.55,63.43,63.54,58200.0,53.6948,53.7963,53.6948,53.7879,58200.0
2012-03-16 14:00:00,63.54,63.59,63.45,63.58,51500.0,53.7879,53.8302,53.7117,53.8217,51500.0
2012-03-16 14:10:00,63.58,63.77,63.5,63.75,66000.0,53.8217,53.9826,53.754,53.9656,66000.0
2012-03-16 14:20:00,63.74,63.92,63.73,63.83,101500.0,53.9572,54.1096,53.9487,54.0334,101500.0
2012-03-16 14:30:00,63.83,63.87,63.74,63.86,58900.0,54.0334,54.0672,53.9572,54.0588,58900.0
2012-03-16 14:40:00,63.86,63.92,63.7,63.71,166700.0,54.0588,54.1096,53.9233,53.9318,166700.0
2012-03-16 14:50:00,63.72,63.86,63.71,63.84,95300.0,53.9402,54.0588,53.9318,54.0418,95300.0
2012-03-16 15:00:00,63.84,63.92,63.74,63.74,102600.0,54.0418,54.1096,53.9572,53.9572,102600.0
2012-03-16 15:10:00,63.74,63.75,63.42,63.55,198800.0,53.9572,53.9656,53.6863,53.7963,198800.0
2012-03-16 15:20:00,63.56,63.77,63.54,63.75,85100.0,53.8048,53.9826,53.7879,53.9656,85100.0
2012-03-16 15:30:00,63.75,63.83,63.73,63.8,172000.0,53.9656,54.0334,53.9487,54.008,172000.0
2012-03-16 15:40:00,63.8,63.86,63.63,63.73,230900.0,54.008,54.0588,53.8641,53.9487,230900.0
2012-03-16 15:50:00,63.73,63.78,63.58,63.68,261100.0,53.9487,53.991,53.8217,53.9064,261100.0
2012-03-19 09:30:00,63.46,63.48,63.01,63.15,65400.0,53.7202,53.7371,53.3392,53.4577,65400.0
2012-03-19 09:40:00,63.17,63.19,62.95,63.05,31400.0,53.4747,53.4916,53.2884,53.3731,31400.0
2012-03-19 09:50:00,63.06,63.06,62.73,62.78,33200.0,53.3815,53.3815,53.1022,53.1445,33200.0
2012-03-19 10:00:00,62.77,62.88,62.7,62.8,46400.0,53.1361,53.2292,53.0768,53.1614,46400.0
2012-03-19 10:10:00,62.79,62.81,62.47,62.47,47100.0,53.153,53.1699,52.8821,52.8821,47100.0
2012-03-19 10:20:00,62.48,62.6,62.36,62.5,91700.0,52.8906,52.9921,52.789,52.9075,91700.0
2012-03-19 10:30:00,62.5,62.6,62.44,62.6,69300.0,52.9075,52.9921,52.8567,52.9921,69300.0
2012-03-19 10:40:00,62.6,62.64,62.44,62.57,55000.0,52.9921,53.026,52.8567,52.9667,55000.0
2012-03-19 10:50:00,62.57,62.66,62.48,62.48,56800.0,52.9667,53.0429,52.8906,52.8906,56800.0
2012-03-19 11:00:00,62.48,62.54,62.42,62.42,69100.0,52.8906,52.9414,52.8398,52.8398,69100.0
2012-03-19 11:10:00,62.43,62.54,62.38,62.42,43300.0,52.8482,52.9414,52.8059,52.8398,43300.0
2012-03-19 11:20:00,62.43,62.55,62.42,62.49,33400.0,52.8482,52.9498,52.8398,52.899,33400.0
2012-03-19 11:30:00,62.51,62.51,62.45,62.5,27800.0,52.916,52.916,52.8652,52.9075,27800.0
2012-03-19 11:40:00,62.5,62.52,62.47,62.49,40400.0,52.9075,52.9244,52.8821,52.899,40400.0
2012-03-19 11:50:00,62.49,62.51,62.44,62.46,24600.0,52.899,52.916,52.8567,52.8736,24600.0
2012-03-19 12:00:00,62.47,62.69,62.47,62.64,53200.0,52.8821,53.0683,52.8821,53.026,53200.0
2012-03-19 12:10:00,62.65,62.71,62.59,62.7,36900.0,53.0345,53.0853,52.9837,53.0768,36900.0
2012-03-19 12:20:00,62.7,62.86,62.69,62.85,31100.0,53.0768,53.2122,53.0683,53.2038,31100.0
2012-03-19 12:30:00,62.87,62.87,62.72,62.74,37400.0,53.2207,53.2207,53.0937,53.1107,37400.0
2012-03-19 12:40:00,62.74,62.75,62.68,62.74,27200.0,53.1107,53.1191,53.0599,53.1107,27200.0
2012-03-19 12:50:00,62.73,62.84,62.72,62.75,28100.0,53.1022,53.1953,53.0937,53.1191,28100.0
2012-03-19 13:00:00,62.76,62.87,62.76,62.79,22000.0,53.1276,53.2207,53.1276,53.153,22000.0
2012-03-19 13:10:00,62.81,62.87,62.73,62.77,23100.0,53.1699,53.2207,53.1022,53.1361,23100.0
2012-03-19 13:20:00,62.77,62.84,62.71,62.8,28600.0,53.1361,53.1953,53.0853,53.1614,28600.0
2012-03-19 13:30:00,62.8,62.82,62.72,62.73,16500.0,53.1614,53.1784,53.0937,53.1022,16500.0
2012-03-19 13:40:00,62.74,62.81,62.7,62.78,30200.0,53.1107,53.1699,53.0768,53.1445,30200.0
2012-03-19 13:50:00,62.8,62.8,62.74,62.75,16100.0,53.1614,53.1614,53.1107,53.1191,16100.0
2012-03-19 14:00:00,62.75,62.84,62.74,62.8,35800.0,53.1191,53.1953,53.1107,53.1614,35800.0
2012-03-19 14:10:00,62.8,62.84,62.74,62.75,21000.0,53.1614,53.1953,53.1107,53.1191,21000.0
2012-03-19 14:20:00,62.75,62.79,62.73,62.74,113300.0,53.1191,53.153,53.1022,53.1107,113300.0
2012-03-19 14:30:00,62.74,62.78,62.73,62.73,23900.0,53.1107,53.1445,53.1022,53.1022,23900.0
2012-03-19 14:40:00,62.73,62.74,62.69,62.73,24100.0,53.1022,53.1107,53.0683,53.1022,24100.0
2012-03-19 14:50:00,62.73,62.74,62.65,62.67,28900.0,53.1022,53.1107,53.0345,53.0514,28900.0
2012-03-19 15:00:00,62.67,62.73,62.67,62.68,29600.0,53.0514,53.1022,53.0514,53.0599,29600.0
2012-03-19 15:10:00,62.68,62.75,62.68,62.73,85200.0,53.0599,53.1191,53.0599,53.1022,85200.0
2012-03-19 15:20:00,62.72,62.84,62.71,62.82,70500.0,53.0937,53.1953,53.0853,53.1784,70500.0
2012-03-19 15:30:00,62.82,62.84,62.78,62.83,71500.0,53.1784,53.1953,53.1445,53.1868,71500.0
2012-03-19 15:40:00,62.81,62.84,62.79,62.81,98300.0,53.1699,53.1953,53.153,53.1699,98300.0
2012-03-19 15:50:00,62.82,62.84,62.79,62.82,158800.0,53.1784,53.1953,53.153,53.1784,158800.0
2012-03-20 09:30:00,62.59,62.67,62.45,62.5,28200.0,52.9837,53.0514,52.8652,52.9075,28200.0
2012-03-20 09:40:00,62.51,62.57,62.38,62.52,21000.0,52.916,52.9667,52.8059,52.9244,21000.0
2012-03-20 09:50:00,62.54,62.56,62.34,62.38,19100.0,52.9414,52.9583,52.772,52.8059,19100.0
2012-03-20 10:00:00,62.4,62.43,62.28,62.43,35800.0,52.8228,52.8482,52.7213,52.8482,35800.0
2012-03-20 10:10:00,62.41,62.51,62.35,62.49,30200.0,52.8313,52.916,52.7805,52.899,30200.0
2012-03-20 10:20:00,62.5,62.5,62.34,62.43,15400.0,52.9075,52.9075,52.772,52.8482,15400.0
2012-03-20 10:30:00,62.43,62.47,62.36,62.4,12000.0,52.8482,52.8821,52.789,52.8228,12000.0
2012-03-20 10:40:00,62.41,62.47,62.33,62.37,15200.0,52.8313,52.8821,52.7636,52.7974,15200.0
2012-03-20 10:50:00,62.37,62.38,62.29,62.35,14900.0,52.7974,52.8059,52.7297,52.7805,14900.0
2012-03-20 11:00:00,62.36,62.43,62.35,62.4,13700.0,52.789,52.8482,52.7805,52.8228,13700.0
2012-03-20 11:10:00,62.4,62.45,62.39,62.45,10300.0,52.8228,52.8652,52.8144,52.8652,10300.0
2012-03-20 11:20:00,62.45,62.53,62.44,62.46,15000.0,52.8652,52.9329,52.8567,52.8736,15000.0
2012-03-20 11:30:00,62.47,62.48,62.27,62.32,40700.0,52.8821,52.8906,52.7128,52.7551,40700.0
2012-03-20 11:40:00,62.33,62.33,62.18,62.2,28200.0,52.7636,52.7636,52.6366,52.6535,28200.0
2012-03-20 11:50:00,62.19,62.3,62.19,62.24,32000.0,52.6451,52.7382,52.6451,52.6874,32000.0
2012-03-20 12:00:00,62.24,62.3,62.22,62.25,34000.0,52.6874,52.7382,52.6705,52.6959,34000.0
2012-03-20 12:10:00,62.24,62.27,62.1,62.25,22700.0,52.6874,52.7128,52.5689,52.6959,22700.0
2012-03-20 12:20:00,62.26,62.3,62.2,62.23,13800.0,52.7043,52.7382,52.6535,52.6789,13800.0
2012-03-20 12:30:00,62.23,62.28,62.21,62.27,15900.0,52.6789,52.7213,52.662,52.7128,15900.0
2012-03-20 12:40:00,62.27,62.27,62.13,62.17,19000.0,52.7128,52.7128,52.5943,52.6281,19000.0
2012-03-20 12:50:00,62.16,62.18,62.13,62.16,13400.0,52.6197,52.6366,52.5943,52.6197,13400.0
2012-03-20 13:00:00,62.17,62.31,62.15,62.29,18000.0,52.6281,52.7467,52.6112,52.7297,18000.0
2012-03-20 13:10:00,62.3,62.3,62.19,62.23,25500.0,52.7382,52.7382,52.6451,52.6789,25500.0
2012-03-20 13:20:00,62.24,62.26,62.19,62.2,13900.0,52.6874,52.7043,52.6451,52.6535,13900.0
2012-03-20 13:30:00,62.2,62.22,62.17,62.21,25500.0,52.6535,52.6705,52.6281,52.662,25500.0
2012-03-20 13:40:00,62.22,62.3,62.22,62.28,19000.0,52.6705,52.7382,52.6705,52.7213,19000.0
2012-03-20 13:50:00,62.28,62.29,62.19,62.19,18800.0,52.7213,52.7297,52.6451,52.6451,18800.0
2012-03-20 14:00:00,62.22,62.27,62.19,62.25,16500.0,52.6705,52.7128,52.6451,52.6959,16500.0
2012-03-20 14:10:00,62.25,62.3,62.16,62.28,24700.0,52.6959,52.7382,52.6197,52.7213,24700.0
2012-03-20 14:20:00,62.29,62.35,62.27,62.34,20700.0,52.7297,52.7805,52.7128,52.772,20700.0
2012-03-20 14:30:00,62.34,62.35,62.28,62.29,20000.0,52.772,52.7805,52.7213,52.7297,20000.0
2012-03-20 14:40:00,62.3,62.31,62.26,62.31,75000.0,52.7382,52.7467,52.7043,52.7467,75000.0
2012-03-20 14:50:00,62.31,62.33,62.26,62.28,40600.0,52.7467,52.7636,52.7043,52.7213,40600.0
2012-03-20 15:00:00,62.29,62.31,62.28,62.31,43000.0,52.7297,52.7467,52.7213,52.7467,43000.0
2012-03-20 15:10:00,62.3,62.31,62.23,62.28,49900.0,52.7382,52.7467,52.6789,52.7213,49900.0
2012-03-20 15:20:00,62.28,62.3,62.24,62.29,45600.0,52.7213,52.7382,52.6874,52.7297,45600.0
2012-03-20 15:30:00,62.29,62.3,62.18,62.21,91800.0,52.7297,52.7382,52.6366,52.662,91800.0
2012-03-20 15:40:00,62.21,62.27,62.12,62.18,106200.0,52.662,52.7128,52.5858,52.6366,106200.0
2012-03-20 15:50:00,62.18,62.29,62.18,62.25,169300.0,52.6366,52.7297,52.6366,52.6959,169300.0
2012-03-21 09:30:00,62.43,62.5,62.24,62.39,43700.0,52.8482,52.9075,52.6874,52.8144,43700.0
2012-03-21 09:40:00,62.4,62.55,62.38,62.54,46600.0,52.8228,52.9498,52.8059,52.9414,46600.0
2012-03-21 09:50:00,62.55,62.63,62.49,62.6,55300.0,52.9498,53.0175,52.899,52.9921,55300.0
2012-03-21 10:00:00,62.63,62.71,62.63,62.68,23200.0,53.0175,53.0853,53.0175,53.0599,23200.0
2012-03-21 10:10:00,62.67,62.68,62.57,62.59,55600.0,53.0514,53.0599,52.9667,52.9837,55600.0
2012-03-21 10:20:00,62.59,62.73,62.59,62.7,17300.0,52.9837,53.1022,52.9837,53.0768,17300.0
2012-03-21 10:30:00,62.72,62.82,62.72,62.78,12900.0,53.0937,53.1784,53.0937,53.1445,12900.0
2012-03-21 10:40:00,62.78,62.8,62.72,62.8,26800.0,53.1445,53.1614,53.0937,53.1614,26800.0
2012-03-21 10:50:00,62.79,62.8,62.68,62.75,19400.0,53.153,53.1614,53.0599,53.1191,19400.0
2012-03-21 11:00:00,62.75,62.76,62.65,62.65,33700.0,53.1191,53.1276,53.0345,53.0345,33700.0
2012-03-21 11:10:00,62.64,62.71,62.64,62.68,19400.0,53.026,53.0853,53.026,53.0599,19400.0
2012-03-21 11:20:00,62.68,62.75,62.68,62.74,24700.0,53.0599,53.1191,53.0599,53.1107,24700.0
2012-03-21 11:30:00,62.74,62.79,62.7,62.76,22200.0,53.1107,53.153,53.0768,53.1276,22200.0
2012-03-21 11:40:00,62.75,62.8,62.7,62.7,16400.0,53.1191,53.1614,53.0768,53.0768,16400.0
2012-03-21 11:50:00,62.72,62.72,62.63,62.66,17900.0,53.0937,53.0937,53.0175,53.0429,17900.0
2012-03-21 12:00:00,62.66,62.67,62.64,62.65,13700.0,53.0429,53.0514,53.026,53.0345,13700.0
2012-03-21 12:10:00,62.66,62.69,62.63,62.68,13700.0,53.0429,53.0683,53.0175,53.0599,13700.0
2012-03-21 12:20:00,62.68,62.7,62.66,62.68,15300.0,53.0599,53.0768,53.0429,53.0599,15300.0
2012-03-21 12:30:00,62.69,62.69,62.6,62.67,17600.0,53.0683,53.0683,52.9921,53.0514,17600.0
2012-03-21 12:40:00,62.66,62.7,62.64,62.64,21200.0,53.0429,53.0768,53.026,53.026,21200.0
2012-03-21 12:50:00,62.64,62.65,62.6,62.62,17900.0,53.026,53.0345,52.9921,53.0091,17900.0
2012-03-21 13:00:00,62.63,62.63,62.6,62.62,12500.0,53.0175,53.0175,52.9921,53.0091,12500.0
2012-03-21 13:10:00,62.62,62.66,62.58,62.65,26300.0,53.0091,53.0429,52.9752,53.0345,26300.0
2012-03-21 13:20:00,62.65,62.68,62.65,62.68,13900.0,53.0345,53.0599,53.0345,53.0599,13900.0
2012-03-21 13:30:00,62.67,62.67,62.61,62.66,30800.0,53.0514,53.0514,53.0006,53.0429,30800.0
2012-03-21 13:40:00,62.65,62.76,62.61,62.76,32100.0,53.0345,53.1276,53.0006,53.1276,32100.0
2012-03-21 13:50:00,62.76,62.8,62.74,62.77,11300.0,53.1276,53.1614,53.1107,53.1361,11300.0
2012-03-21 14:00:00,62.77,62.81,62.71,62.71,27000.0,53.1361,53.1699,53.0853,53.0853,27000.0
2012-03-21 14:10:00,62.71,62.8,62.7,62.79,11500.0,53.0853,53.1614,53.0768,53.153,11500.0
2012-03-21 14:20:00,62.78,62.8,62.77,62.79,8600.0,53.1445,53.1614,53.1361,53.153,8600.0
2012-03-21 14:30:00,62.79,62.82,62.76,62.8,44700.0,53.153,53.1784,53.1276,53.1614,44700.0
2012-03-21 14:40:00,62.79,62.79,62.76,62.78,12200.0,53.153,53.153,53.1276,53.1445,12200.0
2012-03-21 14:50:00,62.77,62.82,62.72,62.8,24000.0,53.1361,53.1784,53.0937,53.1614,24000.0
2012-03-21 15:00:00,62.82,62.98,62.8,62.96,49000.0,53.1784,53.3138,53.1614,53.2969,49000.0
2012-03-21 15:10:00,62.97,63.0,62.95,62.97,65400.0,53.3054,53.3308,53.2884,53.3054,65400.0
2012-03-21 15:20:00,62.96,63.04,62.91,62.92,50300.0,53.2969,53.3646,53.2546,53.263,50300.0
2012-03-21 15:30:00,62.93,62.94,62.86,62.87,38300.0,53.2715,53.28,53.2122,53.2207,38300.0
2012-03-21 15:40:00,62.87,62.98,62.85,62.92,63600.0,53.2207,53.3138,53.2038,53.263,63600.0
2012-03-21 15:50:00,62.93,62.93,62.73,62.76,117500.0,53.2715,53.2715,53.1022,53.1276,117500.0
2012-03-22 09:30:00,62.31,62.41,62.21,62.4,39600.0,52.7467,52.8313,52.662,52.8228,39600.0
2012-03-22 09:40:00,62.4,62.41,62.36,62.4,44000.0,52.8228,52.8313,52.789,52.8228,44000.0
2012-03-22 09:50:00,62.4,62.4,62.35,62.4,10700.0,52.8228,52.8228,52.7805,52.8228,10700.0
2012-03-22 10:00:00,62.4,62.41,62.37,62.37,22900.0,52.8228,52.8313,52.7974,52.7974,22900.0
2012-03-22 10:10:00,62.36,62.55,62.34,62.45,34900.0,52.789,52.9498,52.772,52.8652,34900.0
2012-03-22 10:20:00,62.46,62.55,62.45,62.52,20500.0,52.8736,52.9498,52.8652,52.9244,20500.0
2012-03-22 10:30:00,62.51,62.63,62.49,62.6,20900.0,52.916,53.0175,52.899,52.9921,20900.0
2012-03-22 10:40:00,62.6,62.72,62.58,62.63,21900.0,52.9921,53.0937,52.9752,53.0175,21900.0
2012-03-22 10:50:00,62.62,62.65,62.58,62.63,37900.0,53.0091,53.0345,52.9752,53.0175,37900.0
2012-03-22 11:00:00,62.61,62.63,62.53,62.53,36600.0,53.0006,53.0175,52.9329,52.9329,36600.0
2012-03-22 11:10:00,62.54,62.63,62.51,62.59,33300.0,52.9414,53.0175,52.916,52.9837,33300.0
2012-03-22 11:20:00,62.58,62.62,62.56,62.58,17800.0,52.9752,53.0091,52.9583,52.9752,17800.0
2012-03-22 11:30:00,62.57,62.61,62.53,62.54,139600.0,52.9667,53.0006,52.9329,52.9414,139600.0
2012-03-22 11:40:00,62.54,62.54,62.37,62.38,29900.0,52.9414,52.9414,52.7974,52.8059,29900.0
2012-03-22 11:50:00,62.37,62.4,62.37,62.4,16500.0,52.7974,52.8228,52.7974,52.8228,16500.0
2012-03-22 12:00:00,62.4,62.41,62.3,62.35,51500.0,52.8228,52.8313,52.7382,52.7805,51500.0
2012-03-22 12:10:00,62.35,62.43,62.35,62.41,71900.0,52.7805,52.8482,52.7805,52.8313,71900.0
2012-03-22 12:20:00,62.41,62.49,62.4,62.48,22100.0,52.8313,52.899,52.8228,52.8906,22100.0
2012-03-22 12:30:00,62.48,62.5,62.45,62.49,16900.0,52.8906,52.9075,52.8652,52.899,16900.0
2012-03-22 12:40:00,62.49,62.5,62.46,62.48,22500.0,52.899,52.9075,52.8736,52.8906,22500.0
2012-03-22 12:50:00,62.49,62.5,62.46,62.48,18300.0,52.899,52.9075,52.8736,52.8906,18300.0
2012-03-22 13:00:00,62.49,62.49,62.41,62.41,17200.0,52.899,52.899,52.8313,52.8313,17200.0
2012-03-22 13:10:00,62.41,62.46,62.4,62.43,12000.0,52.8313,52.8736,52.8228,52.8482,12000.0
2012-03-22 13:20:00,62.44,62.5,62.4,62.47,24600.0,52.8567,52.9075,52.8228,52.8821,24600.0
2012-03-22 13:30:00,62.46,62.5,62.46,62.48,16800.0,52.8736,52.9075,52.8736,52.8906,16800.0
2012-03-22 13:40:00,62.47,62.48,62.45,62.45,17100.0,52.8821,52.8906,52.8652,52.8652,17100.0
2012-03-22 13:50:00,62.45,62.51,62.45,62.49,26000.0,52.8652,52.916,52.8652,52.899,26000.0
2012-03-22 14:00:00,62.48,62.51,62.45,62.46,54800.0,52.8906,52.916,52.8652,52.8736,54800.0
2012-03-22 14:10:00,62.46,62.48,62.45,62.46,21800.0,52.8736,52.8906,52.8652,52.8736,21800.0
2012-03-22 14:20:00,62.46,62.48,62.43,62.48,23500.0,52.8736,52.8906,52.8482,52.8906,23500.0
2012-03-22 14:30:00,62.47,62.47,62.41,62.41,14400.0,52.8821,52.8821,52.8313,52.8313,14400.0
2012-03-22 14:40:00,62.42,62.42,62.31,62.34,67200.0,52.8398,52.8398,52.7467,52.772,67200.0
2012-03-22 14:50:00,62.35,62.42,62.35,62.39,17300.0,52.7805,52.8398,52.7805,52.8144,17300.0
2012-03-22 15:00:00,62.41,62.42,62.36,62.38,22100.0,52.8313,52.8398,52.789,52.8059,22100.0
2012-03-22 15:10:00,62.39,62.4,62.33,62.37,21700.0,52.8144,52.8228,52.7636,52.7974,21700.0
2012-03-22 15:20:00,62.35,62.41,62.34,62.38,24300.0,52.7805,52.8313,52.772,52.8059,24300.0
2012-03-22 15:30:00,62.39,62.44,62.36,62.38,53000.0,52.8144,52.8567,52.789,52.8059,53000.0
2012-03-22 15:40:00,62.39,62.46,62.39,62.41,73000.0,52.8144,52.8736,52.8144,52.8313,73000.0
2012-03-22 15:50:00,62.41,62.46,62.39,62.39,125900.0,52.8313,52.8736,52.8144,52.8144,125900.0
2012-03-23 09:30:00,62.26,62.38,62.04,62.09,44700.0,52.7043,52.8059,52.5181,52.5604,44700.0
2012-03-23 09:40:00,62.09,62.17,61.96,62.17,24100.0,52.5604,52.6281,52.4504,52.6281,24100.0
2012-03-23 09:50:00,62.21,62.23,62.0,62.01,31900.0,52.662,52.6789,52.4842,52.4927,31900.0
2012-03-23 10:00:00,62.01,62.04,61.84,61.92,70000.0,52.4927,52.5181,52.3488,52.4165,70000.0
2012-03-23 10:10:00,61.92,61.93,61.68,61.9,51500.0,52.4165,52.425,52.2133,52.3996,51500.0
2012-03-23 10:20:00,61.9,61.92,61.77,61.79,24700.0,52.3996,52.4165,52.2895,52.3065,24700.0
2012-03-23 10:30:00,61.77,61.84,61.75,61.84,23500.0,52.2895,52.3488,52.2726,52.3488,23500.0
2012-03-23 10:40:00,61.83,61.93,61.79,61.93,30400.0,52.3403,52.425,52.3065,52.425,30400.0
2012-03-23 10:50:00,61.93,62.06,61.91,62.03,31300.0,52.425,52.535,52.408,52.5096,31300.0
2012-03-23 11:00:00,62.02,62.04,61.99,62.04,11100.0,52.5012,52.5181,52.4758,52.5181,11100.0
2012-03-23 11:10:00,62.05,62.1,62.0,62.1,12700.0,52.5266,52.5689,52.4842,52.5689,12700.0
2012-03-23 11:20:00,62.11,62.12,62.04,62.12,10900.0,52.5773,52.5858,52.5181,52.5858,10900.0
2012-03-23 11:30:00,62.13,62.17,62.11,62.13,9000.0,52.5943,52.6281,52.5773,52.5943,9000.0
2012-03-23 11:40:00,62.13,62.23,62.13,62.23,11900.0,52.5943,52.6789,52.5943,52.6789,11900.0
2012-03-23 11:50:00,62.23,62.27,62.22,62.26,6400.0,52.6789,52.7128,52.6705,52.7043,6400.0
2012-03-23 12:00:00,62.27,62.27,62.21,62.25,13400.0,52.7128,52.7128,52.662,52.6959,13400.0
2012-03-23 12:10:00,62.24,62.27,62.23,62.24,9900.0,52.6874,52.7128,52.6789,52.6874,9900.0
2012-03-23 12:20:00,62.23,62.3,62.19,62.29,15000.0,52.6789,52.7382,52.6451,52.7297,15000.0
2012-03-23 12:30:00,62.29,62.3,62.21,62.24,28700.0,52.7297,52.7382,52.662,52.6874,28700.0
2012-03-23 12:40:00,62.23,62.31,62.22,62.28,10100.0,52.6789,52.7467,52.6705,52.7213,10100.0
2012-03-23 12:50:00,62.27,62.37,62.23,62.31,17800.0,52.7128,52.7974,52.6789,52.7467,17800.0
2012-03-23 13:00:00,62.32,62.35,62.31,62.33,22300.0,52.7551,52.7805,52.7467,52.7636,22300.0
2012-03-23 13:10:00,62.34,62.37,62.29,62.36,28700.0,52.772,52.7974,52.7297,52.789,28700.0
2012-03-23 13:20:00,62.36,62.39,62.33,62.33,24900.0,52.789,52.8144,52.7636,52.7636,24900.0
2012-03-23 13:30:00,62.33,62.39,62.32,62.37,15200.0,52.7636,52.8144,52.7551,52.7974,15200.0
2012-03-23 13:40:00,62.37,62.39,62.34,62.35,12000.0,52.7974,52.8144,52.772,52.7805,12000.0
2012-03-23 13:50:00,62.35,62.36,62.21,62.21,23400.0,52.7805,52.789,52.662,52.662,23400.0
2012-03-23 14:00:00,62.22,62.34,62.22,62.33,28800.0,52.6705,52.772,52.6705,52.7636,28800.0
2012-03-23 14:10:00,62.32,62.33,62.26,62.26,49200.0,52.7551,52.7636,52.7043,52.7043,49200.0
2012-03-23 14:20:00,62.28,62.31,62.27,62.3,16600.0,52.7213,52.7467,52.7128,52.7382,16600.0
2012-03-23 14:30:00,62.31,62.34,62.26,62.3,78800.0,52.7467,52.772,52.7043,52.7382,78800.0
2012-03-23 14:40:00,62.3,62.36,62.3,62.36,24600.0,52.7382,52.789,52.7382,52.789,24600.0
2012-03-23 14:50:00,62.35,62.4,62.3,62.31,22700.0,52.7805,52.8228,52.7382,52.7467,22700.0
2012-03-23 15:00:00,62.31,62.33,62.29,62.31,39900.0,52.7467,52.7636,52.7297,52.7467,39900.0
2012-03-23 15:10:00,62.31,62.31,62.29,62.3,34800.0,52.7467,52.7467,52.7297,52.7382,34800.0
2012-03-23 15:20:00,62.3,62.32,62.29,62.31,35900.0,52.7382,52.7551,52.7297,52.7467,35900.0
2012-03-23 15:30:00,62.31,62.34,62.29,62.32,63400.0,52.7467,52.772,52.7297,52.7551,63400.0
2012-03-23 15:40:00,62.31,62.33,62.24,62.29,42900.0,52.7467,52.7636,52.6874,52.7297,42900.0
2012-03-23 15:50:00,62.29,62.31,62.24,62.27,122000.0,52.7297,52.7467,52.6874,52.7128,122000.0
2012-03-26 09:30:00,62.58,62.74,62.56,62.62,64500.0,52.9752,53.1107,52.9583,53.0091,64500.0
2012-03-26 09:40:00,62.63,62.89,62.63,62.75,77800.0,53.0175,53.2376,53.0175,53.1191,77800.0
2012-03-26 09:50:00,62.73,62.84,62.7,62.84,24700.0,53.1022,53.1953,53.0768,53.1953,24700.0
2012-03-26 10:00:00,62.79,62.81,62.69,62.79,35900.0,53.153,53.1699,53.0683,53.153,35900.0
2012-03-26 10:10:00,62.78,62.81,62.61,62.61,35600.0,53.1445,53.1699,53.0006,53.0006,35600.0
2012-03-26 10:20:00,62.62,62.66,62.48,62.5,43100.0,53.0091,53.0429,52.8906,52.9075,43100.0
2012-03-26 10:30:00,62.49,62.55,62.47,62.54,34000.0,52.899,52.9498,52.8821,52.9414,34000.0
2012-03-26 10:40:00,62.53,62.55,62.4,62.43,34300.0,52.9329,52.9498,52.8228,52.8482,34300.0
2012-03-26 10:50:00,62.46,62.55,62.44,62.55,9500.0,52.8736,52.9498,52.8567,52.9498,9500.0
2012-03-26 11:00:00,62.53,62.55,62.44,62.5,18400.0,52.9329,52.9498,52.8567,52.9075,18400.0
2012-03-26 11:10:00,62.52,62.53,62.45,62.46,25400.0,52.9244,52.9329,52.8652,52.8736,25400.0
2012-03-26 11:20:00,62.47,62.48,62.4,62.44,12300.0,52.8821,52.8906,52.8228,52.8567,12300.0
2012-03-26 11:30:00,62.45,62.53,62.44,62.49,22900.0,52.8652,52.9329,52.8567,52.899,22900.0
2012-03-26 11:40:00,62.5,62.52,62.44,62.49,15100.0,52.9075,52.9244,52.8567,52.899,15100.0
2012-03-26 11:50:00,62.49,62.52,62.47,62.49,15700.0,52.899,52.9244,52.8821,52.899,15700.0
2012-03-26 12:00:00,62.5,62.51,62.46,62.5,28500.0,52.9075,52.916,52.8736,52.9075,28500.0
2012-03-26 12:10:00,62.51,62.56,62.48,62.48,26300.0,52.916,52.9583,52.8906,52.8906,26300.0
2012-03-26 12:20:00,62.48,62.51,62.43,62.45,33200.0,52.8906,52.916,52.8482,52.8652,33200.0
2012-03-26 12:30:00,62.46,62.52,62.44,62.46,38500.0,52.8736,52.9244,52.8567,52.8736,38500.0
2012-03-26 12:40:00,62.47,62.47,62.39,62.4,22600.0,52.8821,52.8821,52.8144,52.8228,22600.0
2012-03-26 12:50:00,62.4,62.43,62.39,62.42,23800.0,52.8228,52.8482,52.8144,52.8398,23800.0
2012-03-26 13:00:00,62.42,62.46,62.41,62.45,36300.0,52.8398,52.8736,52.8313,52.8652,36300.0
2012-03-26 13:10:00,62.44,62.49,62.42,62.43,30400.0,52.8567,52.899,52.8398,52.8482,30400.0
2012-03-26 13:20:00,62.43,62.54,62.43,62.54,22400.0,52.8482,52.9414,52.8482,52.9414,22400.0
2012-03-26 13:30:00,62.54,62.61,62.44,62.45,74400.0,52.9414,53.0006,52.8567,52.8652,74400.0
2012-03-26 13:40:00,62.45,62.51,62.43,62.48,40700.0,52.8652,52.916,52.8482,52.8906,40700.0
2012-03-26 13:50:00,62.48,62.5,62.41,62.46,41400.0,52.8906,52.9075,52.8313,52.8736,41400.0
2012-03-26 14:00:00,62.47,62.54,62.44,62.52,27600.0,52.8821,52.9414,52.8567,52.9244,27600.0
2012-03-26 14:10:00,62.53,62.55,62.51,62.52,20300.0,52.9329,52.9498,52.916,52.9244,20300.0
2012-03-26 14:20:00,62.52,62.6,62.51,62.57,116300.0,52.9244,52.9921,52.916,52.9667,116300.0
2012-03-26 14:30:00,62.58,62.58,62.49,62.53,34600.0,52.9752,52.9752,52.899,52.9329,34600.0
2012-03-26 14:40:00,62.52,62.63,62.52,62.63,13500.0,52.9244,53.0175,52.9244,53.0175,13500.0
2012-03-26 14:50:00,62.63,62.71,62.61,62.62,27100.0,53.0175,53.0853,53.0006,53.0091,27100.0
2012-03-26 15:00:00,62.63,62.77,62.62,62.71,76300.0,53.0175,53.1361,53.0091,53.0853,76300.0
2012-03-26 15:10:00,62.71,62.74,62.67,62.69,39500.0,53.0853,53.1107,53.0514,53.0683,39500.0
2012-03-26 15:20:00,62.69,62.7,62.64,62.65,36500.0,53.0683,53.0768,53.026,53.0345,36500.0
2012-03-26 15:30:00,62.65,62.67,62.58,62.63,56200.0,53.0345,53.0514,52.9752,53.0175,56200.0
2012-03-26 15:40:00,62.63,62.7,62.59,62.68,79700.0,53.0175,53.0768,52.9837,53.0599,79700.0
2012-03-26 15:50:00,62.68,62.71,62.62,62.66,159900.0,53.0599,53.0853,53.0091,53.0429,159900.0
2012-03-27 09:30:00,62.85,63.05,62.74,62.99,79000.0,53.2038,53.3731,53.1107,53.3223,79000.0
2012-03-27 09:40:00,63.0,63.21,62.96,63.02,49600.0,53.3308,53.5085,53.2969,53.3477,49600.0
2012-03-27 09:50:00,63.03,63.07,62.92,63.07,66700.0,53.3561,53.39,53.263,53.39,66700.0
2012-03-27 10:00:00,63.07,63.15,62.9,62.98,35400.0,53.39,53.4577,53.2461,53.3138,35400.0
2012-03-27 10:10:00,62.99,63.03,62.96,62.97,45700.0,53.3223,53.3561,53.2969,53.3054,45700.0
2012-03-27 10:20:00,62.98,62.99,62.8,62.92,33600.0,53.3138,53.3223,53.1614,53.263,33600.0
2012-03-27 10:30:00,62.91,62.92,62.85,62.89,20500.0,53.2546,53.263,53.2038,53.2376,20500.0
2012-03-27 10:40:00,62.9,62.97,62.85,62.97,30800.0,53.2461,53.3054,53.2038,53.3054,30800.0
2012-03-27 10:50:00,62.98,62.98,62.88,62.89,25300.0,53.3138,53.3138,53.2292,53.2376,25300.0
2012-03-27 11:00:00,62.88,62.94,62.85,62.89,29400.0,53.2292,53.28,53.2038,53.2376,29400.0
2012-03-27 11:10:00,62.9,62.95,62.83,62.89,74300.0,53.2461,53.2884,53.1868,53.2376,74300.0
2012-03-27 11:20:00,62.89,62.94,62.88,62.9,85900.0,53.2376,53.28,53.2292,53.2461,85900.0
2012-03-27 11:30:00,62.9,62.91,62.86,62.87,23000.0,53.2461,53.2546,53.2122,53.2207,23000.0
2012-03-27 11:40:00,62.87,62.91,62.74,62.79,54500.0,53.2207,53.2546,53.1107,53.153,54500.0
2012-03-27 11:50:00,62.8,62.8,62.75,62.78,13000.0,53.1614,53.1614,53.1191,53.1445,13000.0
2012-03-27 12:00:00,62.8,62.86,62.78,62.85,30800.0,53.1614,53.2122,53.1445,53.2038,30800.0
2012-03-27 12:10:00,62.86,62.91,62.85,62.9,151400.0,53.2122,53.2546,53.2038,53.2461,151400.0
2012-03-27 12:20:00,62.9,62.9,62.84,62.85,69900.0,53.2461,53.2461,53.1953,53.2038,69900.0
2012-03-27 12:30:00,62.85,62.86,62.83,62.84,21000.0,53.2038,53.2122,53.1868,53.1953,21000.0
2012-03-27 12:40:00,62.84,62.86,62.82,62.85,40000.0,53.1953,53.2122,53.1784,53.2038,40000.0
2012-03-27 12:50:00,62.83,62.86,62.74,62.74,29600.0,53.1868,53.2122,53.1107,53.1107,29600.0
2012-03-27 13:00:00,62.75,62.75,62.68,62.69,37100.0,53.1191,53.1191,53.0599,53.0683,37100.0
2012-03-27 13:10:00,62.7,62.71,62.59,62.59,63100.0,53.0768,53.0853,52.9837,52.9837,63100.0
2012-03-27 13:20:00,62.59,62.6,62.48,62.56,19400.0,52.9837,52.9921,52.8906,52.9583,19400.0
2012-03-27 13:30:00,62.58,62.72,62.58,62.71,14100.0,52.9752,53.0937,52.9752,53.0853,14100.0
2012-03-27 13:40:00,62.72,62.73,62.69,62.73,14300.0,53.0937,53.1022,53.0683,53.1022,14300.0
2012-03-27 13:50:00,62.76,62.8,62.73,62.78,15900.0,53.1276,53.1614,53.1022,53.1445,15900.0
2012-03-27 14:00:00,62.78,62.8,62.75,62.8,12900.0,53.1445,53.1614,53.1191,53.1614,12900.0
2012-03-27 14:10:00,62.8,62.8,62.79,62.79,20300.0,53.1614,53.1614,53.153,53.153,20300.0
2012-03-27 14:20:00,62.8,62.8,62.79,62.8,18200.0,53.1614,53.1614,53.153,53.1614,18200.0
2012-03-27 14:30:00,62.8,62.8,62.71,62.72,19000.0,53.1614,53.1614,53.0853,53.0937,19000.0
2012-03-27 14:40:00,62.73,62.76,62.65,62.7,126100.0,53.1022,53.1276,53.0345,53.0768,126100.0
2012-03-27 14:50:00,62.7,62.71,62.6,62.68,33000.0,53.0768,53.0853,52.9921,53.0599,33000.0
2012-03-27 15:00:00,62.69,62.75,62.68,62.74,36400.0,53.0683,53.1191,53.0599,53.1107,36400.0
2012-03-27 15:10:00,62.74,62.75,62.63,62.64,40500.0,53.1107,53.1191,53.0175,53.026,40500.0
2012-03-27 15:20:00,62.64,62.66,62.53,62.64,29300.0,53.026,53.0429,52.9329,53.026,29300.0
2012-03-27 15:30:00,62.64,62.7,62.63,62.68,37900.0,53.026,53.0768,53.0175,53.0599,37900.0
2012-03-27 15:40:00,62.7,62.71,62.55,62.6,51000.0,53.0768,53.0853,52.9498,52.9921,51000.0
2012-03-27 15:50:00,62.59,62.65,62.52,62.58,103900.0,52.9837,53.0345,52.9244,52.9752,103900.0
2012-03-28 09:30:00,62.46,62.77,62.45,62.64,58600.0,52.8736,53.1361,52.8652,53.026,58600.0
2012-03-28 09:40:00,62.63,62.77,62.28,62.36,47800.0,53.0175,53.1361,52.7213,52.789,47800.0
2012-03-28 09:50:00,62.36,62.49,62.35,62.38,21800.0,52.789,52.899,52.7805,52.8059,21800.0
2012-03-28 10:00:00,62.38,62.52,62.33,62.33,29000.0,52.8059,52.9244,52.7636,52.7636,29000.0
2012-03-28 10:10:00,62.33,62.5,62.29,62.29,43900.0,52.7636,52.9075,52.7297,52.7297,43900.0
2012-03-28 10:20:00,62.29,62.3,62.18,62.25,24900.0,52.7297,52.7382,52.6366,52.6959,24900.0
2012-03-28 10:30:00,62.28,62.3,62.14,62.29,75200.0,52.7213,52.7382,52.6027,52.7297,75200.0
2012-03-28 10:40:00,62.29,62.34,62.27,62.31,16800.0,52.7297,52.772,52.7128,52.7467,16800.0
2012-03-28 10:50:00,62.3,62.34,62.18,62.25,34800.0,52.7382,52.772,52.6366,52.6959,34800.0
2012-03-28 11:00:00,62.25,62.25,62.1,62.12,33300.0,52.6959,52.6959,52.5689,52.5858,33300.0
2012-03-28 11:10:00,62.11,62.17,62.05,62.15,20900.0,52.5773,52.6281,52.5266,52.6112,20900.0
2012-03-28 11:20:00,62.15,62.17,62.11,62.17,13700.0,52.6112,52.6281,52.5773,52.6281,13700.0
2012-03-28 11:30:00,62.17,62.17,61.97,61.99,24100.0,52.6281,52.6281,52.4588,52.4758,24100.0
2012-03-28 11:40:00,61.98,62.0,61.9,61.91,17600.0,52.4673,52.4842,52.3996,52.408,17600.0
2012-03-28 11:50:00,61.9,61.91,61.73,61.83,25600.0,52.3996,52.408,52.2557,52.3403,25600.0
2012-03-28 12:00:00,61.83,61.85,61.8,61.85,19100.0,52.3403,52.3573,52.3149,52.3573,19100.0
2012-03-28 12:10:00,61.85,61.97,61.8,61.84,90200.0,52.3573,52.4588,52.3149,52.3488,90200.0
2012-03-28 12:20:00,61.84,61.84,61.79,61.8,17800.0,52.3488,52.3488,52.3065,52.3149,17800.0
2012-03-28 12:30:00,61.81,61.82,61.78,61.79,19800.0,52.3234,52.3319,52.298,52.3065,19800.0
2012-03-28 12:40:00,61.79,61.82,61.72,61.82,13000.0,52.3065,52.3319,52.2472,52.3319,13000.0
2012-03-28 12:50:00,61.81,61.81,61.72,61.72,25100.0,52.3234,52.3234,52.2472,52.2472,25100.0
2012-03-28 13:00:00,61.72,61.77,61.7,61.77,31300.0,52.2472,52.2895,52.2303,52.2895,31300.0
2012-03-28 13:10:00,61.75,61.82,61.73,61.8,16100.0,52.2726,52.3319,52.2557,52.3149,16100.0
2012-03-28 13:20:00,61.8,61.81,61.74,61.79,17900.0,52.3149,52.3234,52.2641,52.3065,17900.0
2012-03-28 13:30:00,61.79,61.8,61.73,61.78,34200.0,52.3065,52.3149,52.2557,52.298,34200.0
2012-03-28 13:40:00,61.77,61.78,61.68,61.71,31400.0,52.2895,52.298,52.2133,52.2387,31400.0
2012-03-28 13:50:00,61.71,61.88,61.69,61.85,19000.0,52.2387,52.3827,52.2218,52.3573,19000.0
2012-03-28 14:00:00,61.84,61.84,61.67,61.71,22200.0,52.3488,52.3488,52.2049,52.2387,22200.0
2012-03-28 14:10:00,61.7,61.78,61.65,61.77,19900.0,52.2303,52.298,52.188,52.2895,19900.0
2012-03-28 14:20:00,61.76,61.78,61.73,61.75,25200.0,52.2811,52.298,52.2557,52.2726,25200.0
2012-03-28 14:30:00,61.75,61.81,61.74,61.76,20800.0,52.2726,52.3234,52.2641,52.2811,20800.0
2012-03-28 14:40:00,61.76,61.9,61.72,61.9,19000.0,52.2811,52.3996,52.2472,52.3996,19000.0
2012-03-28 14:50:00,61.9,61.94,61.84,61.92,27800.0,52.3996,52.4334,52.3488,52.4165,27800.0
2012-03-28 15:00:00,61.92,62.01,61.92,62.0,41700.0,52.4165,52.4927,52.4165,52.4842,41700.0
2012-03-28 15:10:00,61.99,62.08,61.98,62.0,38000.0,52.4758,52.552,52.4673,52.4842,38000.0
2012-03-28 15:20:00,62.0,62.1,61.98,62.09,47100.0,52.4842,52.5689,52.4673,52.5604,47100.0
2012-03-28 15:30:00,62.09,62.11,62.01,62.09,64900.0,52.5604,52.5773,52.4927,52.5604,64900.0
2012-03-28 15:40:00,62.1,62.23,62.07,62.14,110500.0,52.5689,52.6789,52.5435,52.6027,110500.0
2012-03-28 15:50:00,62.15,62.26,62.13,62.26,184000.0,52.6112,52.7043,52.5943,52.7043,184000.0
2012-03-29 09:30:00,61.94,62.16,61.87,61.99,43700.0,52.4334,52.6197,52.3742,52.4758,43700.0
2012-03-29 09:40:00,61.97,61.97,61.76,61.78,26200.0,52.4588,52.4588,52.2811,52.298,26200.0
2012-03-29 09:50:00,61.8,61.83,61.56,61.71,21600.0,52.3149,52.3403,52.1118,52.2387,21600.0
2012-03-29 10:00:00,61.71,61.73,61.54,61.62,38500.0,52.2387,52.2557,52.0948,52.1626,38500.0
2012-03-29 10:10:00,61.62,61.7,61.53,61.54,20500.0,52.1626,52.2303,52.0864,52.0948,20500.0
2012-03-29 10:20:00,61.55,61.71,61.55,61.58,13400.0,52.1033,52.2387,52.1033,52.1287,13400.0
2012-03-29 10:30:00,61.57,61.67,61.55,61.67,21300.0,52.1202,52.2049,52.1033,52.2049,21300.0
2012-03-29 10:40:00,61.67,61.82,61.66,61.78,16600.0,52.2049,52.3319,52.1964,52.298,16600.0
2012-03-29 10:50:00,61.78,61.84,61.71,61.83,14300.0,52.298,52.3488,52.2387,52.3403,14300.0
2012-03-29 11:00:00,61.83,61.93,61.8,61.86,29700.0,52.3403,52.425,52.3149,52.3657,29700.0
2012-03-29 11:10:00,61.85,61.99,61.85,61.93,16200.0,52.3573,52.4758,52.3573,52.425,16200.0
2012-03-29 11:20:00,61.9,62.08,61.9,61.94,19700.0,52.3996,52.552,52.3996,52.4334,19700.0
2012-03-29 11:30:00,61.95,61.97,61.83,61.84,38200.0,52.4419,52.4588,52.3403,52.3488,38200.0
2012-03-29 11:40:00,61.83,61.85,61.76,61.77,18100.0,52.3403,52.3573,52.2811,52.2895,18100.0
2012-03-29 11:50:00,61.77,61.84,61.69,61.84,11500.0,52.2895,52.3488,52.2218,52.3488,11500.0
2012-03-29 12:00:00,61.84,61.93,61.82,61.9,12000.0,52.3488,52.425,52.3319,52.3996,12000.0
2012-03-29 12:10:00,61.89,61.91,61.82,61.85,6700.0,52.3911,52.408,52.3319,52.3573,6700.0
2012-03-29 12:20:00,61.88,61.89,61.8,61.8,13200.0,52.3827,52.3911,52.3149,52.3149,13200.0
2012-03-29 12:30:00,61.83,61.88,61.78,61.88,8900.0,52.3403,52.3827,52.298,52.3827,8900.0
2012-03-29 12:40:00,61.86,61.91,61.8,61.84,14900.0,52.3657,52.408,52.3149,52.3488,14900.0
2012-03-29 12:50:00,61.83,61.89,61.82,61.82,19700.0,52.3403,52.3911,52.3319,52.3319,19700.0
2012-03-29 13:00:00,61.84,61.87,61.78,61.81,14700.0,52.3488,52.3742,52.298,52.3234,14700.0
2012-03-29 13:10:00,61.8,61.81,61.74,61.75,11100.0,52.3149,52.3234,52.2641,52.2726,11100.0
2012-03-29 13:20:00,61.76,61.82,61.74,61.8,16800.0,52.2811,52.3319,52.2641,52.3149,16800.0
2012-03-29 13:30:00,61.8,61.85,61.78,61.83,13100.0,52.3149,52.3573,52.298,52.3403,13100.0
2012-03-29 13:40:00,61.84,61.85,61.78,61.8,15900.0,52.3488,52.3573,52.298,52.3149,15900.0
2012-03-29 13:50:00,61.81,61.83,61.77,61.8,21400.0,52.3234,52.3403,52.2895,52.3149,21400.0
2012-03-29 14:00:00,61.8,61.89,61.79,61.81,29500.0,52.3149,52.3911,52.3065,52.3234,29500.0
2012-03-29 14:10:00,61.8,61.91,61.8,61.91,18700.0,52.3149,52.408,52.3149,52.408,18700.0
2012-03-29 14:20:00,61.91,61.98,61.91,61.97,15800.0,52.408,52.4673,52.408,52.4588,15800.0
2012-03-29 14:30:00,61.97,61.97,61.85,61.86,21000.0,52.4588,52.4588,52.3573,52.3657,21000.0
2012-03-29 14:40:00,61.87,61.93,61.85,61.91,22100.0,52.3742,52.425,52.3573,52.408,22100.0
2012-03-29 14:50:00,61.92,61.96,61.86,61.87,21800.0,52.4165,52.4504,52.3657,52.3742,21800.0
2012-03-29 15:00:00,61.87,61.98,61.85,61.98,31100.0,52.3742,52.4673,52.3573,52.4673,31100.0
2012-03-29 15:10:00,61.99,62.2,61.99,62.19,25600.0,52.4758,52.6535,52.4758,52.6451,25600.0
2012-03-29 15:20:00,62.2,62.22,62.1,62.13,21700.0,52.6535,52.6705,52.5689,52.5943,21700.0
2012-03-29 15:30:00,62.14,62.22,62.13,62.18,40300.0,52.6027,52.6705,52.5943,52.6366,40300.0
2012-03-29 15:40:00,62.18,62.29,62.16,62.2,40700.0,52.6366,52.7297,52.6197,52.6535,40700.0
2012-03-29 15:50:00,62.2,62.29,62.19,62.19,95800.0,52.6535,52.7297,52.6451,52.6451,95800.0
2012-03-30 09:30:00,62.72,62.72,62.45,62.47,41700.0,53.0937,53.0937,52.8652,52.8821,41700.0
2012-03-30 09:40:00,62.47,62.61,62.28,62.32,75800.0,52.8821,53.0006,52.7213,52.7551,75800.0
2012-03-30 09:50:00,62.33,62.41,62.15,62.21,46100.0,52.7636,52.8313,52.6112,52.662,46100.0
2012-03-30 10:00:00,62.2,62.25,62.12,62.17,22000.0,52.6535,52.6959,52.5858,52.6281,22000.0
2012-03-30 10:10:00,62.18,62.27,62.16,62.17,20300.0,52.6366,52.7128,52.6197,52.6281,20300.0
2012-03-30 10:20:00,62.18,62.18,61.96,62.01,46100.0,52.6366,52.6366,52.4504,52.4927,46100.0
2012-03-30 10:30:00,62.01,62.07,62.0,62.03,16100.0,52.4927,52.5435,52.4842,52.5096,16100.0
2012-03-30 10:40:00,62.03,62.08,62.0,62.05,21800.0,52.5096,52.552,52.4842,52.5266,21800.0
2012-03-30 10:50:00,62.04,62.09,62.03,62.09,12000.0,52.5181,52.5604,52.5096,52.5604,12000.0
2012-03-30 11:00:00,62.08,62.18,62.08,62.15,10400.0,52.552,52.6366,52.552,52.6112,10400.0
2012-03-30 11:10:00,62.15,62.22,62.12,62.18,13200.0,52.6112,52.6705,52.5858,52.6366,13200.0
2012-03-30 11:20:00,62.2,62.29,62.2,62.27,31200.0,52.6535,52.7297,52.6535,52.7128,31200.0
2012-03-30 11:30:00,62.29,62.29,62.16,62.16,21100.0,52.7297,52.7297,52.6197,52.6197,21100.0
2012-03-30 11:40:00,62.16,62.21,62.13,62.2,7700.0,52.6197,52.662,52.5943,52.6535,7700.0
2012-03-30 11:50:00,62.19,62.26,62.17,62.25,20300.0,52.6451,52.7043,52.6281,52.6959,20300.0
2012-03-30 12:00:00,62.26,62.27,62.2,62.25,9600.0,52.7043,52.7128,52.6535,52.6959,9600.0
2012-03-30 12:10:00,62.23,62.33,62.21,62.29,26300.0,52.6789,52.7636,52.662,52.7297,26300.0
2012-03-30 12:20:00,62.28,62.31,62.25,62.3,25100.0,52.7213,52.7467,52.6959,52.7382,25100.0
2012-03-30 12:30:00,62.29,62.29,62.25,62.25,7300.0,52.7297,52.7297,52.6959,52.6959,7300.0
2012-03-30 12:40:00,62.27,62.32,62.25,62.26,10000.0,52.7128,52.7551,52.6959,52.7043,10000.0
2012-03-30 12:50:00,62.26,62.28,62.22,62.22,21400.0,52.7043,52.7213,52.6705,52.6705,21400.0
2012-03-30 13:00:00,62.23,62.26,62.2,62.25,34700.0,52.6789,52.7043,52.6535,52.6959,34700.0
2012-03-30 13:10:00,62.23,62.3,62.22,62.3,17200.0,52.6789,52.7382,52.6705,52.7382,17200.0
2012-03-30 13:20:00,62.29,62.3,62.24,62.26,8900.0,52.7297,52.7382,52.6874,52.7043,8900.0
2012-03-30 13:30:00,62.24,62.3,62.24,62.29,9600.0,52.6874,52.7382,52.6874,52.7297,9600.0
2012-03-30 13:40:00,62.28,62.29,62.24,62.27,24400.0,52.7213,52.7297,52.6874,52.7128,24400.0
2012-03-30 13:50:00,62.25,62.29,62.24,62.27,22200.0,52.6959,52.7297,52.6874,52.7128,22200.0
2012-03-30 14:00:00,62.26,62.29,62.25,62.25,26700.0,52.7043,52.7297,52.6959,52.6959,26700.0
2012-03-30 14:10:00,62.26,62.29,62.25,62.27,26900.0,52.7043,52.7297,52.6959,52.7128,26900.0
2012-03-30 14:20:00,62.27,62.28,62.25,62.26,23600.0,52.7128,52.7213,52.6959,52.7043,23600.0
2012-03-30 14:30:00,62.27,62.28,62.2,62.22,23700.0,52.7128,52.7213,52.6535,52.6705,23700.0
2012-03-30 14:40:00,62.21,62.27,62.21,62.24,35100.0,52.662,52.7128,52.662,52.6874,35100.0
2012-03-30 14:50:00,62.22,62.22,62.16,62.2,25100.0,52.6705,52.6705,52.6197,52.6535,25100.0
2012-03-30 15:00:00,62.19,62.2,62.16,62.18,19700.0,52.6451,52.6535,52.6197,52.6366,19700.0
2012-03-30 15:10:00,62.19,62.19,62.13,62.13,24900.0,52.6451,52.6451,52.5943,52.5943,24900.0
2012-03-30 15:20:00,62.14,62.15,62.1,62.13,21800.0,52.6027,52.6112,52.5689,52.5943,21800.0
2012-03-30 15:30:00,62.13,62.16,62.12,62.13,37200.0,52.5943,52.6197,52.5858,52.5943,37200.0
2012-03-30 15:40:00,62.14,62.14,61.89,61.98,101300.0,52.6027,52.6027,52.3911,52.4673,101300.0
2012-03-30 15:50:00,61.97,61.98,61.91,61.95,207700.0,52.4588,52.4673,52.408,52.4419,207700.0
2012-04-02 09:30:00,62.15,62.37,62.05,62.1,95000.0,52.6112,52.7974,52.5266,52.5689,95000.0
2012-04-02 09:40:00,62.14,62.4,62.12,62.29,108000.0,52.6027,52.8228,52.5858,52.7297,108000.0
2012-04-02 09:50:00,62.29,62.3,62.13,62.17,53000.0,52.7297,52.7382,52.5943,52.6281,53000.0
2012-04-02 10:00:00,62.16,62.28,62.16,62.27,42800.0,52.6197,52.7213,52.6197,52.7128,42800.0
2012-04-02 10:10:00,62.26,62.3,62.23,62.27,27400.0,52.7043,52.7382,52.6789,52.7128,27400.0
2012-04-02 10:20:00,62.27,62.3,62.24,62.27,32800.0,52.7128,52.7382,52.6874,52.7128,32800.0
2012-04-02 10:30:00,62.26,62.3,62.19,62.19,34400.0,52.7043,52.7382,52.6451,52.6451,34400.0
2012-04-02 10:40:00,62.2,62.2,62.09,62.14,28000.0,52.6535,52.6535,52.5604,52.6027,28000.0
2012-04-02 10:50:00,62.14,62.22,62.12,62.2,22700.0,52.6027,52.6705,52.5858,52.6535,22700.0
2012-04-02 11:00:00,62.2,62.29,62.12,62.24,51800.0,52.6535,52.7297,52.5858,52.6874,51800.0
2012-04-02 11:10:00,62.24,62.3,62.24,62.25,43800.0,52.6874,52.7382,52.6874,52.6959,43800.0
2012-04-02 11:20:00,62.26,62.39,62.23,62.39,34600.0,52.7043,52.8144,52.6789,52.8144,34600.0
2012-04-02 11:30:00,62.36,62.39,62.3,62.31,27500.0,52.789,52.8144,52.7382,52.7467,27500.0
2012-04-02 11:40:00,62.31,62.33,62.27,62.32,36500.0,52.7467,52.7636,52.7128,52.7551,36500.0
2012-04-02 11:50:00,62.3,62.34,62.25,62.29,24700.0,52.7382,52.772,52.6959,52.7297,24700.0
2012-04-02 12:00:00,62.29,62.29,62.22,62.25,26100.0,52.7297,52.7297,52.6705,52.6959,26100.0
2012-04-02 12:10:00,62.24,62.3,62.24,62.28,39500.0,52.6874,52.7382,52.6874,52.7213,39500.0
2012-04-02 12:20:00,62.28,62.36,62.27,62.34,38500.0,52.7213,52.789,52.7128,52.772,38500.0
2012-04-02 12:30:00,62.34,62.38,62.32,62.35,37400.0,52.772,52.8059,52.7551,52.7805,37400.0
2012-04-02 12:40:00,62.35,62.43,62.35,62.41,27100.0,52.7805,52.8482,52.7805,52.8313,27100.0
2012-04-02 12:50:00,62.41,62.5,62.4,62.46,26900.0,52.8313,52.9075,52.8228,52.8736,26900.0
2012-04-02 13:00:00,62.46,62.48,62.43,62.44,34000.0,52.8736,52.8906,52.8482,52.8567,34000.0
2012-04-02 13:10:00,62.43,62.5,62.42,62.48,21000.0,52.8482,52.9075,52.8398,52.8906,21000.0
2012-04-02 13:20:00,62.47,62.54,62.47,62.53,10900.0,52.8821,52.9414,52.8821,52.9329,10900.0
2012-04-02 13:30:00,62.53,62.64,62.53,62.63,16500.0,52.9329,53.026,52.9329,53.0175,16500.0
2012-04-02 13:40:00,62.63,62.65,62.61,62.61,33200.0,53.0175,53.0345,53.0006,53.0006,33200.0
2012-04-02 13:50:00,62.61,62.67,62.58,62.66,20400.0,53.0006,53.0514,52.9752,53.0429,20400.0
2012-04-02 14:00:00,62.67,62.69,62.64,62.64,11000.0,53.0514,53.0683,53.026,53.026,11000.0
2012-04-02 14:10:00,62.65,62.65,62.52,62.54,17800.0,53.0345,53.0345,52.9244,52.9414,17800.0
2012-04-02 14:20:00,62.56,62.57,62.46,62.46,28800.0,52.9583,52.9667,52.8736,52.8736,28800.0
2012-04-02 14:30:00,62.46,62.62,62.46,62.62,26300.0,52.8736,53.0091,52.8736,53.0091,26300.0
2012-04-02 14:40:00,62.62,62.75,62.62,62.74,32700.0,53.0091,53.1191,53.0091,53.1107,32700.0
2012-04-02 14:50:00,62.74,62.76,62.69,62.76,18400.0,53.1107,53.1276,53.0683,53.1276,18400.0
2012-04-02 15:00:00,62.76,62.79,62.74,62.75,29900.0,53.1276,53.153,53.1107,53.1191,29900.0
2012-04-02 15:10:00,62.74,62.78,62.71,62.73,44100.0,53.1107,53.1445,53.0853,53.1022,44100.0
2012-04-02 15:20:00,62.71,62.72,62.58,62.61,51000.0,53.0853,53.0937,52.9752,53.0006,51000.0
2012-04-02 15:30:00,62.61,62.61,62.42,62.45,47000.0,53.0006,53.0006,52.8398,52.8652,47000.0
2012-04-02 15:40:00,62.44,62.49,62.3,62.34,78600.0,52.8567,52.899,52.7382,52.772,78600.0
2012-04-02 15:50:00,62.34,62.44,62.33,62.38,99800.0,52.772,52.8567,52.7636,52.8059,99800.0
2012-04-03 09:30:00,62.39,62.79,62.25,62.76,49900.0,52.8144,53.153,52.6959,53.1276,49900.0
2012-04-03 09:40:00,62.76,63.0,62.67,62.96,46200.0,53.1276,53.3308,53.0514,53.2969,46200.0
2012-04-03 09:50:00,62.94,63.0,62.8,62.9,23100.0,53.28,53.3308,53.1614,53.2461,23100.0
2012-04-03 10:00:00,62.91,62.97,62.84,62.88,16700.0,53.2546,53.3054,53.1953,53.2292,16700.0
2012-04-03 10:10:00,62.87,62.87,62.6,62.66,25000.0,53.2207,53.2207,52.9921,53.0429,25000.0
2012-04-03 10:20:00,62.64,62.73,62.58,62.68,15500.0,53.026,53.1022,52.9752,53.0599,15500.0
2012-04-03 10:30:00,62.68,62.81,62.68,62.76,24000.0,53.0599,53.1699,53.0599,53.1276,24000.0
2012-04-03 10:40:00,62.75,62.82,62.7,62.76,18900.0,53.1191,53.1784,53.0768,53.1276,18900.0
2012-04-03 10:50:00,62.76,62.82,62.7,62.72,21500.0,53.1276,53.1784,53.0768,53.0937,21500.0
2012-04-03 11:00:00,62.72,62.77,62.7,62.74,18000.0,53.0937,53.1361,53.0768,53.1107,18000.0
2012-04-03 11:10:00,62.73,62.77,62.67,62.74,23700.0,53.1022,53.1361,53.0514,53.1107,23700.0
2012-04-03 11:20:00,62.73,62.8,62.67,62.67,29600.0,53.1022,53.1614,53.0514,53.0514,29600.0
2012-04-03 11:30:00,62.67,62.7,62.6,62.69,21400.0,53.0514,53.0768,52.9921,53.0683,21400.0
2012-04-03 11:40:00,62.69,62.78,62.68,62.74,12900.0,53.0683,53.1445,53.0599,53.1107,12900.0
2012-04-03 11:50:00,62.77,62.77,62.68,62.76,7700.0,53.1361,53.1361,53.0599,53.1276,7700.0
2012-04-03 12:00:00,62.75,62.75,62.62,62.67,15100.0,53.1191,53.1191,53.0091,53.0514,15100.0
2012-04-03 12:10:00,62.68,62.72,62.62,62.67,23700.0,53.0599,53.0937,53.0091,53.0514,23700.0
2012-04-03 12:20:00,62.67,62.78,62.66,62.77,8700.0,53.0514,53.1445,53.0429,53.1361,8700.0
2012-04-03 12:30:00,62.76,62.76,62.67,62.71,13700.0,53.1276,53.1276,53.0514,53.0853,13700.0
2012-04-03 12:40:00,62.72,62.79,62.71,62.74,22700.0,53.0937,53.153,53.0853,53.1107,22700.0
2012-04-03 12:50:00,62.76,62.77,62.71,62.74,14100.0,53.1276,53.1361,53.0853,53.1107,14100.0
2012-04-03 13:00:00,62.73,62.75,62.68,62.69,31200.0,53.1022,53.1191,53.0599,53.0683,31200.0
2012-04-03 13:10:00,62.67,62.74,62.67,62.69,11400.0,53.0514,53.1107,53.0514,53.0683,11400.0
2012-04-03 13:20:00,62.7,62.72,62.67,62.68,13400.0,53.0768,53.0937,53.0514,53.0599,13400.0
2012-04-03 13:30:00,62.69,62.72,62.65,62.71,36300.0,53.0683,53.0937,53.0345,53.0853,36300.0
2012-04-03 13:40:00,62.7,62.74,62.65,62.71,13700.0,53.0768,53.1107,53.0345,53.0853,13700.0
2012-04-03 13:50:00,62.71,62.75,62.63,62.64,63300.0,53.0853,53.1191,53.0175,53.026,63300.0
2012-04-03 14:00:00,62.64,62.64,62.27,62.32,43200.0,53.026,53.026,52.7128,52.7551,43200.0
2012-04-03 14:10:00,62.33,62.39,62.23,62.35,36800.0,52.7636,52.8144,52.6789,52.7805,36800.0
2012-04-03 14:20:00,62.34,62.34,62.2,62.2,24300.0,52.772,52.772,52.6535,52.6535,24300.0
2012-04-03 14:30:00,62.21,62.25,62.14,62.14,30200.0,52.662,52.6959,52.6027,52.6027,30200.0
2012-04-03 14:40:00,62.15,62.22,62.13,62.21,22800.0,52.6112,52.6705,52.5943,52.662,22800.0
2012-04-03 14:50:00,62.21,62.29,62.21,62.25,29600.0,52.662,52.7297,52.662,52.6959,29600.0
2012-04-03 15:00:00,62.25,62.49,62.24,62.42,21500.0,52.6959,52.899,52.6874,52.8398,21500.0
2012-04-03 15:10:00,62.41,62.47,62.34,62.47,30300.0,52.8313,52.8821,52.772,52.8821,30300.0
2012-04-03 15:20:00,62.48,62.48,62.36,62.43,44100.0,52.8906,52.8906,52.789,52.8482,44100.0
2012-04-03 15:30:00,62.42,62.53,62.4,62.47,49200.0,52.8398,52.9329,52.8228,52.8821,49200.0
2012-04-03 15:40:00,62.47,62.6,62.47,62.59,45900.0,52.8821,52.9921,52.8821,52.9837,45900.0
2012-04-03 15:50:00,62.59,62.74,62.52,62.66,181200.0,52.9837,53.1107,52.9244,53.0429,181200.0
2012-04-04 09:30:00,62.31,62.47,62.09,62.41,42300.0,52.7467,52.8821,52.5604,52.8313,42300.0
2012-04-04 09:40:00,62.38,62.52,62.22,62.35,25600.0,52.8059,52.9244,52.6705,52.7805,25600.0
2012-04-04 09:50:00,62.36,62.6,62.31,62.54,21800.0,52.789,52.9921,52.7467,52.9414,21800.0
2012-04-04 10:00:00,62.54,62.64,62.39,62.39,25100.0,52.9414,53.026,52.8144,52.8144,25100.0
2012-04-04 10:10:00,62.38,62.54,62.33,62.54,23800.0,52.8059,52.9414,52.7636,52.9414,23800.0
2012-04-04 10:20:00,62.52,62.65,62.39,62.51,21400.0,52.9244,53.0345,52.8144,52.916,21400.0
2012-04-04 10:30:00,62.52,62.61,62.39,62.59,30600.0,52.9244,53.0006,52.8144,52.9837,30600.0
2012-04-04 10:40:00,62.55,62.61,62.46,62.61,39600.0,52.9498,53.0006,52.8736,53.0006,39600.0
2012-04-04 10:50:00,62.6,62.64,62.55,62.62,22500.0,52.9921,53.026,52.9498,53.0091,22500.0
2012-04-04 11:00:00,62.63,62.8,62.6,62.77,45200.0,53.0175,53.1614,52.9921,53.1361,45200.0
2012-04-04 11:10:00,62.78,62.84,62.69,62.69,57700.0,53.1445,53.1953,53.0683,53.0683,57700.0
2012-04-04 11:20:00,62.69,62.7,62.55,62.65,41700.0,53.0683,53.0768,52.9498,53.0345,41700.0
2012-04-04 11:30:00,62.66,62.81,62.64,62.76,15500.0,53.0429,53.1699,53.026,53.1276,15500.0
2012-04-04 11:40:00,62.76,62.81,62.67,62.67,18800.0,53.1276,53.1699,53.0514,53.0514,18800.0
2012-04-04 11:50:00,62.66,62.68,62.64,62.66,17400.0,53.0429,53.0599,53.026,53.0429,17400.0
2012-04-04 12:00:00,62.65,62.7,62.64,62.68,13000.0,53.0345,53.0768,53.026,53.0599,13000.0
2012-04-04 12:10:00,62.65,62.69,62.62,62.65,27800.0,53.0345,53.0683,53.0091,53.0345,27800.0
2012-04-04 12:20:00,62.66,62.69,62.57,62.59,13000.0,53.0429,53.0683,52.9667,52.9837,13000.0
2012-04-04 12:30:00,62.6,62.6,62.53,62.57,9200.0,52.9921,52.9921,52.9329,52.9667,9200.0
2012-04-04 12:40:00,62.57,62.6,62.52,62.53,33700.0,52.9667,52.9921,52.9244,52.9329,33700.0
2012-04-04 12:50:00,62.55,62.55,62.47,62.53,9500.0,52.9498,52.9498,52.8821,52.9329,9500.0
2012-04-04 13:00:00,62.53,62.53,62.44,62.47,12500.0,52.9329,52.9329,52.8567,52.8821,12500.0
2012-04-04 13:10:00,62.48,62.48,62.39,62.39,47000.0,52.8906,52.8906,52.8144,52.8144,47000.0
2012-04-04 13:20:00,62.4,62.4,62.28,62.28,7200.0,52.8228,52.8228,52.7213,52.7213,7200.0
2012-04-04 13:30:00,62.27,62.29,62.18,62.19,24400.0,52.7128,52.7297,52.6366,52.6451,24400.0
2012-04-04 13:40:00,62.2,62.29,62.18,62.25,36800.0,52.6535,52.7297,52.6366,52.6959,36800.0
2012-04-04 13:50:00,62.25,62.25,62.16,62.19,30700.0,52.6959,52.6959,52.6197,52.6451,30700.0
2012-04-04 14:00:00,62.2,62.3,62.19,62.22,30200.0,52.6535,52.7382,52.6451,52.6705,30200.0
2012-04-04 14:10:00,62.23,62.24,62.12,62.16,15900.0,52.6789,52.6874,52.5858,52.6197,15900.0
2012-04-04 14:20:00,62.14,62.19,62.06,62.06,14600.0,52.6027,52.6451,52.535,52.535,14600.0
2012-04-04 14:30:00,62.07,62.25,62.04,62.25,15400.0,52.5435,52.6959,52.5181,52.6959,15400.0
2012-04-04 14:40:00,62.26,62.42,62.21,62.39,19000.0,52.7043,52.8398,52.662,52.8144,19000.0
2012-04-04 14:50:00,62.39,62.39,62.3,62.36,25500.0,52.8144,52.8144,52.7382,52.789,25500.0
2012-04-04 15:00:00,62.35,62.36,62.29,62.35,20000.0,52.7805,52.789,52.7297,52.7805,20000.0
2012-04-04 15:10:00,62.35,62.53,62.35,62.5,44700.0,52.7805,52.9329,52.7805,52.9075,44700.0
2012-04-04 15:20:00,62.51,62.53,62.35,62.37,15900.0,52.916,52.9329,52.7805,52.7974,15900.0
2012-04-04 15:30:00,62.37,62.55,62.37,62.39,39400.0,52.7974,52.9498,52.7974,52.8144,39400.0
2012-04-04 15:40:00,62.4,62.48,62.37,62.42,44900.0,52.8228,52.8906,52.7974,52.8398,44900.0
2012-04-04 15:50:00,62.44,62.48,62.34,62.34,57700.0,52.8567,52.8906,52.772,52.772,57700.0
2012-04-05 09:30:00,62.17,62.19,61.78,62.02,26100.0,52.6281,52.6451,52.298,52.5012,26100.0
2012-04-05 09:40:00,62.03,62.29,62.01,62.23,13500.0,52.5096,52.7297,52.4927,52.6789,13500.0
2012-04-05 09:50:00,62.23,62.25,62.09,62.1,17200.0,52.6789,52.6959,52.5604,52.5689,17200.0
2012-04-05 10:00:00,62.1,62.31,62.06,62.13,16800.0,52.5689,52.7467,52.535,52.5943,16800.0
2012-04-05 10:10:00,62.13,62.24,62.11,62.22,24400.0,52.5943,52.6874,52.5773,52.6705,24400.0
2012-04-05 10:20:00,62.23,62.39,62.22,62.34,24700.0,52.6789,52.8144,52.6705,52.772,24700.0
2012-04-05 10:30:00,62.34,62.41,62.21,62.41,33800.0,52.772,52.8313,52.662,52.8313,33800.0
2012-04-05 10:40:00,62.42,62.53,62.35,62.51,52800.0,52.8398,52.9329,52.7805,52.916,52800.0
2012-04-05 10:50:00,62.51,62.53,62.4,62.51,22100.0,52.916,52.9329,52.8228,52.916,22100.0
2012-04-05 11:00:00,62.53,62.63,62.51,62.62,23100.0,52.9329,53.0175,52.916,53.0091,23100.0
2012-04-05 11:10:00,62.61,62.7,62.59,62.67,38700.0,53.0006,53.0768,52.9837,53.0514,38700.0
2012-04-05 11:20:00,62.65,62.66,62.58,62.59,18100.0,53.0345,53.0429,52.9752,52.9837,18100.0
2012-04-05 11:30:00,62.58,62.66,62.58,62.66,33100.0,52.9752,53.0429,52.9752,53.0429,33100.0
2012-04-05 11:40:00,62.65,62.78,62.65,62.71,36600.0,53.0345,53.1445,53.0345,53.0853,36600.0
2012-04-05 11:50:00,62.7,62.81,62.69,62.8,36600.0,53.0768,53.1699,53.0683,53.1614,36600.0
2012-04-05 12:00:00,62.79,62.85,62.76,62.82,15400.0,53.153,53.2038,53.1276,53.1784,15400.0
2012-04-05 12:10:00,62.81,62.85,62.78,62.83,28200.0,53.1699,53.2038,53.1445,53.1868,28200.0
2012-04-05 12:20:00,62.82,62.89,62.81,62.85,35400.0,53.1784,53.2376,53.1699,53.2038,35400.0
2012-04-05 12:30:00,62.86,62.96,62.85,62.93,29700.0,53.2122,53.2969,53.2038,53.2715,29700.0
2012-04-05 12:40:00,62.95,62.95,62.85,62.92,16500.0,53.2884,53.2884,53.2038,53.263,16500.0
2012-04-05 12:50:00,62.91,63.04,62.91,63.03,23000.0,53.2546,53.3646,53.2546,53.3561,23000.0
2012-04-05 13:00:00,63.02,63.03,62.97,63.02,16700.0,53.3477,53.3561,53.3054,53.3477,16700.0
2012-04-05 13:10:00,63.02,63.15,63.02,63.05,27600.0,53.3477,53.4577,53.3477,53.3731,27600.0
2012-04-05 13:20:00,63.03,63.16,63.01,63.14,30300.0,53.3561,53.4662,53.3392,53.4493,30300.0
2012-04-05 13:30:00,63.13,63.16,63.12,63.15,13000.0,53.4408,53.4662,53.4323,53.4577,13000.0
2012-04-05 13:40:00,63.15,63.16,63.08,63.09,55000.0,53.4577,53.4662,53.3985,53.4069,55000.0
2012-04-05 13:50:00,63.09,63.12,63.04,63.06,44500.0,53.4069,53.4323,53.3646,53.3815,44500.0
2012-04-05 14:00:00,63.07,63.1,62.98,63.03,45800.0,53.39,53.4154,53.3138,53.3561,45800.0
2012-04-05 14:10:00,63.0,63.06,62.95,63.05,21200.0,53.3308,53.3815,53.2884,53.3731,21200.0
2012-04-05 14:20:00,63.04,63.07,63.0,63.05,33400.0,53.3646,53.39,53.3308,53.3731,33400.0
2012-04-05 14:30:00,63.05,63.07,62.99,63.02,18800.0,53.3731,53.39,53.3223,53.3477,18800.0
2012-04-05 14:40:00,63.03,63.11,63.02,63.09,48400.0,53.3561,53.4239,53.3477,53.4069,48400.0
2012-04-05 14:50:00,63.09,63.23,63.06,63.19,30000.0,53.4069,53.5255,53.3815,53.4916,30000.0
2012-04-05 15:00:00,63.19,63.28,63.13,63.18,51600.0,53.4916,53.5678,53.4408,53.4831,51600.0
2012-04-05 15:10:00,63.17,63.17,63.11,63.11,49000.0,53.4747,53.4747,53.4239,53.4239,49000.0
2012-04-05 15:20:00,63.1,63.12,63.04,63.11,33200.0,53.4154,53.4323,53.3646,53.4239,33200.0
2012-04-05 15:30:00,63.11,63.18,63.11,63.18,44300.0,53.4239,53.4831,53.4239,53.4831,44300.0
2012-04-05 15:40:00,63.18,63.19,63.11,63.16,62200.0,53.4831,53.4916,53.4239,53.4662,62200.0
2012-04-05 15:50:00,63.17,63.18,63.11,63.13,89600.0,53.4747,53.4831,53.4239,53.4408,89600.0
2012-04-09 09:30:00,62.22,62.37,62.12,62.12,26800.0,52.6705,52.7974,52.5858,52.5858,26800.0
2012-04-09 09:40:00,62.13,62.15,62.0,62.07,31900.0,52.5943,52.6112,52.4842,52.5435,31900.0
2012-04-09 09:50:00,62.07,62.15,61.87,62.14,35400.0,52.5435,52.6112,52.3742,52.6027,35400.0
2012-04-09 10:00:00,62.14,62.24,62.09,62.13,34300.0,52.6027,52.6874,52.5604,52.5943,34300.0
2012-04-09 10:10:00,62.13,62.22,62.1,62.11,32700.0,52.5943,52.6705,52.5689,52.5773,32700.0
2012-04-09 10:20:00,62.11,62.18,62.06,62.12,22600.0,52.5773,52.6366,52.535,52.5858,22600.0
2012-04-09 10:30:00,62.1,62.12,62.03,62.11,21200.0,52.5689,52.5858,52.5096,52.5773,21200.0
2012-04-09 10:40:00,62.11,62.17,62.1,62.15,14300.0,52.5773,52.6281,52.5689,52.6112,14300.0
2012-04-09 10:50:00,62.15,62.2,62.08,62.18,17800.0,52.6112,52.6535,52.552,52.6366,17800.0
2012-04-09 11:00:00,62.19,62.25,62.12,62.19,22000.0,52.6451,52.6959,52.5858,52.6451,22000.0
2012-04-09 11:10:00,62.18,62.23,62.12,62.17,20700.0,52.6366,52.6789,52.5858,52.6281,20700.0
2012-04-09 11:20:00,62.18,62.18,62.06,62.06,11300.0,52.6366,52.6366,52.535,52.535,11300.0
2012-04-09 11:30:00,62.07,62.15,62.02,62.03,15000.0,52.5435,52.6112,52.5012,52.5096,15000.0
2012-04-09 11:40:00,62.04,62.12,62.04,62.12,7500.0,52.5181,52.5858,52.5181,52.5858,7500.0
2012-04-09 11:50:00,62.12,62.18,62.1,62.16,11000.0,52.5858,52.6366,52.5689,52.6197,11000.0
2012-04-09 12:00:00,62.18,62.19,62.13,62.16,8300.0,52.6366,52.6451,52.5943,52.6197,8300.0
2012-04-09 12:10:00,62.16,62.26,62.16,62.23,9900.0,52.6197,52.7043,52.6197,52.6789,9900.0
2012-04-09 12:20:00,62.23,62.24,62.21,62.22,3900.0,52.6789,52.6874,52.662,52.6705,3900.0
2012-04-09 12:30:00,62.22,62.35,62.22,62.32,13000.0,52.6705,52.7805,52.6705,52.7551,13000.0
2012-04-09 12:40:00,62.31,62.35,62.23,62.26,13300.0,52.7467,52.7805,52.6789,52.7043,13300.0
2012-04-09 12:50:00,62.24,62.27,62.16,62.18,12500.0,52.6874,52.7128,52.6197,52.6366,12500.0
2012-04-09 13:00:00,62.18,62.21,62.14,62.16,14300.0,52.6366,52.662,52.6027,52.6197,14300.0
2012-04-09 13:10:00,62.16,62.2,62.15,62.15,21200.0,52.6197,52.6535,52.6112,52.6112,21200.0
2012-04-09 13:20:00,62.18,62.19,62.16,62.17,6900.0,52.6366,52.6451,52.6197,52.6281,6900.0
2012-04-09 13:30:00,62.17,62.25,62.15,62.24,30900.0,52.6281,52.6959,52.6112,52.6874,30900.0
2012-04-09 13:40:00,62.25,62.25,62.2,62.24,9500.0,52.6959,52.6959,52.6535,52.6874,9500.0
2012-04-09 13:50:00,62.26,62.36,62.21,62.32,13900.0,52.7043,52.789,52.662,52.7551,13900.0
2012-04-09 14:00:00,62.32,62.33,62.25,62.29,7100.0,52.7551,52.7636,52.6959,52.7297,7100.0
2012-04-09 14:10:00,62.28,62.28,62.24,62.26,6800.0,52.7213,52.7213,52.6874,52.7043,6800.0
2012-04-09 14:20:00,62.27,62.29,62.19,62.25,39700.0,52.7128,52.7297,52.6451,52.6959,39700.0
2012-04-09 14:30:00,62.25,62.33,62.2,62.28,12200.0,52.6959,52.7636,52.6535,52.7213,12200.0
2012-04-09 14:40:00,62.29,62.35,62.27,62.33,8600.0,52.7297,52.7805,52.7128,52.7636,8600.0
2012-04-09 14:50:00,62.33,62.35,62.29,62.3,10700.0,52.7636,52.7805,52.7297,52.7382,10700.0
2012-04-09 15:00:00,62.3,62.39,62.27,62.31,13100.0,52.7382,52.8144,52.7128,52.7467,13100.0
2012-04-09 15:10:00,62.31,62.38,62.31,62.38,5800.0,52.7467,52.8059,52.7467,52.8059,5800.0
2012-04-09 15:20:00,62.38,62.42,62.29,62.3,23200.0,52.8059,52.8398,52.7297,52.7382,23200.0
2012-04-09 15:30:00,62.29,62.32,62.26,62.3,31700.0,52.7297,52.7551,52.7043,52.7382,31700.0
2012-04-09 15:40:00,62.31,62.37,62.22,62.23,47200.0,52.7467,52.7974,52.6705,52.6789,47200.0
2012-04-09 15:50:00,62.23,62.28,62.18,62.18,86400.0,52.6789,52.7213,52.6366,52.6366,86400.0
2012-04-10 09:30:00,62.2,62.23,61.82,61.83,45600.0,52.6535,52.6789,52.3319,52.3403,45600.0
2012-04-10 09:40:00,61.83,61.92,61.8,61.86,41500.0,52.3403,52.4165,52.3149,52.3657,41500.0
2012-04-10 09:50:00,61.86,61.99,61.74,61.8,39600.0,52.3657,52.4758,52.2641,52.3149,39600.0
2012-04-10 10:00:00,61.78,61.9,61.6,61.63,39900.0,52.298,52.3996,52.1456,52.171,39900.0
2012-04-10 10:10:00,61.63,61.68,61.48,61.49,39500.0,52.171,52.2133,52.044,52.0525,39500.0
2012-04-10 10:20:00,61.49,61.58,61.44,61.56,21300.0,52.0525,52.1287,52.0102,52.1118,21300.0
2012-04-10 10:30:00,61.59,61.6,61.48,61.49,28500.0,52.1372,52.1456,52.044,52.0525,28500.0
2012-04-10 10:40:00,61.49,61.6,61.48,61.51,20000.0,52.0525,52.1456,52.044,52.0694,20000.0
2012-04-10 10:50:00,61.53,61.56,61.44,61.5,21200.0,52.0864,52.1118,52.0102,52.061,21200.0
2012-04-10 11:00:00,61.48,61.58,61.46,61.56,21500.0,52.044,52.1287,52.0271,52.1118,21500.0
2012-04-10 11:10:00,61.56,61.6,61.48,61.53,25500.0,52.1118,52.1456,52.044,52.0864,25500.0
2012-04-10 11:20:00,61.54,61.65,61.53,61.62,39200.0,52.0948,52.188,52.0864,52.1626,39200.0
2012-04-10 11:30:00,61.62,61.71,61.59,61.61,24700.0,52.1626,52.2387,52.1372,52.1541,24700.0
2012-04-10 11:40:00,61.6,61.67,61.55,61.55,43600.0,52.1456,52.2049,52.1033,52.1033,43600.0
2012-04-10 11:50:00,61.55,61.55,61.31,61.36,21800.0,52.1033,52.1033,51.9001,51.9425,21800.0
2012-04-10 12:00:00,61.36,61.38,61.27,61.3,21600.0,51.9425,51.9594,51.8663,51.8917,21600.0
2012-04-10 12:10:00,61.3,61.3,61.11,61.19,53400.0,51.8917,51.8917,51.7308,51.7986,53400.0
2012-04-10 12:20:00,61.18,61.21,61.13,61.19,26600.0,51.7901,51.8155,51.7478,51.7986,26600.0
2012-04-10 12:30:00,61.2,61.21,61.08,61.1,13200.0,51.807,51.8155,51.7054,51.7224,13200.0
2012-04-10 12:40:00,61.11,61.16,61.07,61.07,13200.0,51.7308,51.7732,51.697,51.697,13200.0
2012-04-10 12:50:00,61.08,61.09,61.03,61.03,42400.0,51.7054,51.7139,51.6631,51.6631,42400.0
2012-04-10 13:00:00,61.05,61.07,60.96,60.97,15200.0,51.68,51.697,51.6039,51.6123,15200.0
2012-04-10 13:10:00,60.97,61.02,60.87,60.88,16000.0,51.6123,51.6546,51.5277,51.5361,16000.0
2012-04-10 13:20:00,60.88,61.0,60.87,60.99,13800.0,51.5361,51.6377,51.5277,51.6292,13800.0
2012-04-10 13:30:00,61.01,61.01,60.9,60.98,28700.0,51.6462,51.6462,51.5531,51.6208,28700.0
2012-04-10 13:40:00,60.98,61.07,60.96,61.04,11700.0,51.6208,51.697,51.6039,51.6716,11700.0
2012-04-10 13:50:00,61.03,61.06,60.99,61.0,10300.0,51.6631,51.6885,51.6292,51.6377,10300.0
2012-04-10 14:00:00,60.99,61.05,60.93,61.0,17700.0,51.6292,51.68,51.5785,51.6377,17700.0
2012-04-10 14:10:00,61.0,61.03,60.91,60.93,24700.0,51.6377,51.6631,51.5615,51.5785,24700.0
2012-04-10 14:20:00,60.93,60.96,60.86,60.91,45300.0,51.5785,51.6039,51.5192,51.5615,45300.0
2012-04-10 14:30:00,60.92,60.98,60.75,60.79,37200.0,51.57,51.6208,51.4261,51.4599,37200.0
2012-04-10 14:40:00,60.78,60.96,60.78,60.94,17300.0,51.4515,51.6039,51.4515,51.5869,17300.0
2012-04-10 14:50:00,60.94,60.94,60.83,60.86,21700.0,51.5869,51.5869,51.4938,51.5192,21700.0
2012-04-10 15:00:00,60.86,60.87,60.71,60.76,27900.0,51.5192,51.5277,51.3922,51.4345,27900.0
2012-04-10 15:10:00,60.77,60.82,60.7,60.81,26500.0,51.443,51.4853,51.3838,51.4769,26500.0
2012-04-10 15:20:00,60.82,60.88,60.79,60.86,36800.0,51.4853,51.5361,51.4599,51.5192,36800.0
2012-04-10 15:30:00,60.86,60.96,60.86,60.94,40700.0,51.5192,51.6039,51.5192,51.5869,40700.0
2012-04-10 15:40:00,60.93,60.95,60.77,60.8,102100.0,51.5785,51.5954,51.443,51.4684,102100.0
2012-04-10 15:50:00,60.8,60.89,60.76,60.76,151200.0,51.4684,51.5446,51.4345,51.4345,151200.0
2012-04-11 09:30:00,61.26,61.5,61.26,61.28,36300.0,51.8578,52.061,51.8578,51.8747,36300.0
2012-04-11 09:40:00,61.29,61.41,61.24,61.33,45800.0,51.8832,51.9848,51.8409,51.9171,45800.0
2012-04-11 09:50:00,61.33,61.36,61.18,61.23,25800.0,51.9171,51.9425,51.7901,51.8324,25800.0
2012-04-11 10:00:00,61.25,61.3,61.2,61.23,15700.0,51.8493,51.8917,51.807,51.8324,15700.0
2012-04-11 10:10:00,61.24,61.34,61.23,61.29,31500.0,51.8409,51.9255,51.8324,51.8832,31500.0
2012-04-11 10:20:00,61.3,61.34,61.25,61.31,19900.0,51.8917,51.9255,51.8493,51.9001,19900.0
2012-04-11 10:30:00,61.32,61.4,61.29,61.29,53800.0,51.9086,51.9763,51.8832,51.8832,53800.0
2012-04-11 10:40:00,61.29,61.34,61.19,61.19,21700.0,51.8832,51.9255,51.7986,51.7986,21700.0
2012-04-11 10:50:00,61.22,61.26,61.18,61.2,30200.0,51.8239,51.8578,51.7901,51.807,30200.0
2012-04-11 11:00:00,61.2,61.25,61.18,61.22,18700.0,51.807,51.8493,51.7901,51.8239,18700.0
2012-04-11 11:10:00,61.21,61.26,61.14,61.2,63300.0,51.8155,51.8578,51.7562,51.807,63300.0
2012-04-11 11:20:00,61.19,61.23,61.11,61.12,24000.0,51.7986,51.8324,51.7308,51.7393,24000.0
2012-04-11 11:30:00,61.11,61.2,61.08,61.09,34700.0,51.7308,51.807,51.7054,51.7139,34700.0
2012-04-11 11:40:00,61.09,61.1,61.01,61.02,31700.0,51.7139,51.7224,51.6462,51.6546,31700.0
2012-04-11 11:50:00,61.03,61.11,61.0,61.05,32600.0,51.6631,51.7308,51.6377,51.68,32600.0
2012-04-11 12:00:00,61.05,61.19,61.0,61.0,58600.0,51.68,51.7986,51.6377,51.6377,58600.0
2012-04-11 12:10:00,61.02,61.1,61.0,61.03,23900.0,51.6546,51.7224,51.6377,51.6631,23900.0
2012-04-11 12:20:00,61.03,61.17,61.03,61.14,35100.0,51.6631,51.7816,51.6631,51.7562,35100.0
2012-04-11 12:30:00,61.15,61.21,61.13,61.19,13900.0,51.7647,51.8155,51.7478,51.7986,13900.0
2012-04-11 12:40:00,61.2,61.27,61.19,61.22,28400.0,51.807,51.8663,51.7986,51.8239,28400.0
2012-04-11 12:50:00,61.21,61.28,61.19,61.28,20300.0,51.8155,51.8747,51.7986,51.8747,20300.0
2012-04-11 13:00:00,61.27,61.29,61.17,61.17,54100.0,51.8663,51.8832,51.7816,51.7816,54100.0
2012-04-11 13:10:00,61.17,61.18,60.99,61.01,17500.0,51.7816,51.7901,51.6292,51.6462,17500.0
2012-04-11 13:20:00,61.02,61.02,60.85,60.87,20300.0,51.6546,51.6546,51.5107,51.5277,20300.0
2012-04-11 13:30:00,60.87,60.99,60.87,60.98,23800.0,51.5277,51.6292,51.5277,51.6208,23800.0
2012-04-11 13:40:00,60.96,61.04,60.94,61.03,33600.0,51.6039,51.6716,51.5869,51.6631,33600.0
2012-04-11 13:50:00,61.04,61.1,61.01,61.02,19700.0,51.6716,51.7224,51.6462,51.6546,19700.0
2012-04-11 14:00:00,61.0,61.06,60.96,61.02,32100.0,51.6377,51.6885,51.6039,51.6546,32100.0
2012-04-11 14:10:00,61.01,61.02,60.95,61.01,62100.0,51.6462,51.6546,51.5954,51.6462,62100.0
2012-04-11 14:20:00,61.02,61.05,60.98,61.03,17400.0,51.6546,51.68,51.6208,51.6631,17400.0
2012-04-11 14:30:00,61.03,61.05,60.94,61.02,26100.0,51.6631,51.68,51.5869,51.6546,26100.0
2012-04-11 14:40:00,61.01,61.06,60.93,60.99,22600.0,51.6462,51.6885,51.5785,51.6292,22600.0
2012-04-11 14:50:00,61.0,61.14,60.99,61.09,43900.0,51.6377,51.7562,51.6292,51.7139,43900.0
2012-04-11 15:00:00,61.09,61.13,61.0,61.03,20800.0,51.7139,51.7478,51.6377,51.6631,20800.0
2012-04-11 15:10:00,61.03,61.04,60.9,60.96,38300.0,51.6631,51.6716,51.5531,51.6039,38300.0
2012-04-11 15:20:00,60.95,60.99,60.88,60.9,37300.0,51.5954,51.6292,51.5361,51.5531,37300.0
2012-04-11 15:30:00,60.91,61.02,60.87,60.89,50900.0,51.5615,51.6546,51.5277,51.5446,50900.0
2012-04-11 15:40:00,60.91,61.0,60.87,60.94,63500.0,51.5615,51.6377,51.5277,51.5869,63500.0
2012-04-11 15:50:00,60.94,60.99,60.91,60.96,94800.0,51.5869,51.6292,51.5615,51.6039,94800.0
2012-04-12 09:30:00,61.08,61.18,60.85,60.98,27800.0,51.7054,51.7901,51.5107,51.6208,27800.0
2012-04-12 09:40:00,60.96,61.27,60.96,61.24,40200.0,51.6039,51.8663,51.6039,51.8409,40200.0
2012-04-12 09:50:00,61.26,61.26,61.09,61.11,28700.0,51.8578,51.8578,51.7139,51.7308,28700.0
2012-04-12 10:00:00,61.09,61.18,61.05,61.14,30800.0,51.7139,51.7901,51.68,51.7562,30800.0
2012-04-12 10:10:00,61.13,61.21,61.03,61.03,38300.0,51.7478,51.8155,51.6631,51.6631,38300.0
2012-04-12 10:20:00,61.02,61.15,61.01,61.03,29700.0,51.6546,51.7647,51.6462,51.6631,29700.0
2012-04-12 10:30:00,61.05,61.31,61.01,61.29,38800.0,51.68,51.9001,51.6462,51.8832,38800.0
2012-04-12 10:40:00,61.29,61.54,61.29,61.52,39500.0,51.8832,52.0948,51.8832,52.0779,39500.0
2012-04-12 10:50:00,61.52,61.59,61.49,61.51,34200.0,52.0779,52.1372,52.0525,52.0694,34200.0
2012-04-12 11:00:00,61.49,61.55,61.47,61.48,28100.0,52.0525,52.1033,52.0356,52.044,28100.0
2012-04-12 11:10:00,61.46,61.46,61.34,61.39,41000.0,52.0271,52.0271,51.9255,51.9679,41000.0
2012-04-12 11:20:00,61.39,61.45,61.35,61.36,25000.0,51.9679,52.0186,51.934,51.9425,25000.0
2012-04-12 11:30:00,61.36,61.38,61.25,61.25,25900.0,51.9425,51.9594,51.8493,51.8493,25900.0
2012-04-12 11:40:00,61.27,61.42,61.24,61.4,34300.0,51.8663,51.9933,51.8409,51.9763,34300.0
2012-04-12 11:50:00,61.4,61.44,61.31,61.35,43700.0,51.9763,52.0102,51.9001,51.934,43700.0
2012-04-12 12:00:00,61.35,61.51,61.32,61.51,40500.0,51.934,52.0694,51.9086,52.0694,40500.0
2012-04-12 12:10:00,61.5,61.77,61.49,61.77,35900.0,52.061,52.2895,52.0525,52.2895,35900.0
2012-04-12 12:20:00,61.77,62.05,61.77,62.04,69800.0,52.2895,52.5266,52.2895,52.5181,69800.0
2012-04-12 12:30:00,62.04,62.22,62.01,62.17,69200.0,52.5181,52.6705,52.4927,52.6281,69200.0
2012-04-12 12:40:00,62.18,62.26,62.02,62.26,50300.0,52.6366,52.7043,52.5012,52.7043,50300.0
2012-04-12 12:50:00,62.27,62.39,62.07,62.36,38900.0,52.7128,52.8144,52.5435,52.789,38900.0
2012-04-12 13:00:00,62.36,62.49,62.23,62.49,37800.0,52.789,52.899,52.6789,52.899,37800.0
2012-04-12 13:10:00,62.49,62.49,62.35,62.4,27500.0,52.899,52.899,52.7805,52.8228,27500.0
2012-04-12 13:20:00,62.42,62.42,62.26,62.29,20500.0,52.8398,52.8398,52.7043,52.7297,20500.0
2012-04-12 13:30:00,62.28,62.53,62.26,62.42,85000.0,52.7213,52.9329,52.7043,52.8398,85000.0
2012-04-12 13:40:00,62.41,62.45,62.37,62.4,29500.0,52.8313,52.8652,52.7974,52.8228,29500.0
2012-04-12 13:50:00,62.4,62.44,62.32,62.35,37100.0,52.8228,52.8567,52.7551,52.7805,37100.0
2012-04-12 14:00:00,62.33,62.34,62.28,62.3,31300.0,52.7636,52.772,52.7213,52.7382,31300.0
2012-04-12 14:10:00,62.29,62.39,62.29,62.39,24300.0,52.7297,52.8144,52.7297,52.8144,24300.0
2012-04-12 14:20:00,62.38,62.48,62.35,62.35,24000.0,52.8059,52.8906,52.7805,52.7805,24000.0
2012-04-12 14:30:00,62.37,62.4,62.34,62.35,14700.0,52.7974,52.8228,52.772,52.7805,14700.0
2012-04-12 14:40:00,62.37,62.43,62.36,62.42,26300.0,52.7974,52.8482,52.789,52.8398,26300.0
2012-04-12 14:50:00,62.43,62.45,62.36,62.36,34300.0,52.8482,52.8652,52.789,52.789,34300.0
2012-04-12 15:00:00,62.38,62.45,62.33,62.33,19200.0,52.8059,52.8652,52.7636,52.7636,19200.0
2012-04-12 15:10:00,62.33,62.34,62.27,62.32,21700.0,52.7636,52.772,52.7128,52.7551,21700.0
2012-04-12 15:20:00,62.32,62.37,62.22,62.36,41500.0,52.7551,52.7974,52.6705,52.789,41500.0
2012-04-12 15:30:00,62.37,62.41,62.28,62.34,40600.0,52.7974,52.8313,52.7213,52.772,40600.0
2012-04-12 15:40:00,62.34,62.34,62.21,62.32,49900.0,52.772,52.772,52.662,52.7551,49900.0
2012-04-12 15:50:00,62.32,62.42,62.32,62.4,105300.0,52.7551,52.8398,52.7551,52.8228,105300.0
2012-04-13 09:30:00,62.3,62.55,62.26,62.48,24500.0,52.7382,52.9498,52.7043,52.8906,24500.0
2012-04-13 09:40:00,62.43,62.62,62.4,62.44,27800.0,52.8482,53.0091,52.8228,52.8567,27800.0
2012-04-13 09:50:00,62.44,62.56,62.37,62.39,13600.0,52.8567,52.9583,52.7974,52.8144,13600.0
2012-04-13 10:00:00,62.36,62.4,62.18,62.19,51800.0,52.789,52.8228,52.6366,52.6451,51800.0
2012-04-13 10:10:00,62.19,62.28,62.04,62.04,38400.0,52.6451,52.7213,52.5181,52.5181,38400.0
2012-04-13 10:20:00,62.06,62.11,61.94,61.97,14800.0,52.535,52.5773,52.4334,52.4588,14800.0
2012-04-13 10:30:00,61.97,61.97,61.83,61.89,10500.0,52.4588,52.4588,52.3403,52.3911,10500.0
2012-04-13 10:40:00,61.89,61.93,61.82,61.86,10000.0,52.3911,52.425,52.3319,52.3657,10000.0
2012-04-13 10:50:00,61.85,61.89,61.74,61.78,48000.0,52.3573,52.3911,52.2641,52.298,48000.0
2012-04-13 11:00:00,61.79,62.08,61.79,62.06,18200.0,52.3065,52.552,52.3065,52.535,18200.0
2012-04-13 11:10:00,62.06,62.09,62.01,62.03,16000.0,52.535,52.5604,52.4927,52.5096,16000.0
2012-04-13 11:20:00,62.04,62.07,61.96,61.97,22600.0,52.5181,52.5435,52.4504,52.4588,22600.0
2012-04-13 11:30:00,61.97,62.07,61.92,62.05,30700.0,52.4588,52.5435,52.4165,52.5266,30700.0
2012-04-13 11:40:00,62.04,62.15,62.03,62.13,24600.0,52.5181,52.6112,52.5096,52.5943,24600.0
2012-04-13 11:50:00,62.14,62.23,62.13,62.16,19800.0,52.6027,52.6789,52.5943,52.6197,19800.0
2012-04-13 12:00:00,62.16,62.27,62.15,62.22,23200.0,52.6197,52.7128,52.6112,52.6705,23200.0
2012-04-13 12:10:00,62.23,62.26,62.21,62.24,14300.0,52.6789,52.7043,52.662,52.6874,14300.0
2012-04-13 12:20:00,62.25,62.28,62.23,62.27,24900.0,52.6959,52.7213,52.6789,52.7128,24900.0
2012-04-13 12:30:00,62.28,62.41,62.28,62.4,15600.0,52.7213,52.8313,52.7213,52.8228,15600.0
2012-04-13 12:40:00,62.41,62.66,62.4,62.65,35700.0,52.8313,53.0429,52.8228,53.0345,35700.0
2012-04-13 12:50:00,62.65,62.99,62.63,62.92,95100.0,53.0345,53.3223,53.0175,53.263,95100.0
2012-04-13 13:00:00,62.91,62.91,62.82,62.85,16000.0,53.2546,53.2546,53.1784,53.2038,16000.0
2012-04-13 13:10:00,62.86,62.88,62.83,62.84,25500.0,53.2122,53.2292,53.1868,53.1953,25500.0
2012-04-13 13:20:00,62.83,62.88,62.81,62.81,19700.0,53.1868,53.2292,53.1699,53.1699,19700.0
2012-04-13 13:30:00,62.81,62.92,62.81,62.91,18300.0,53.1699,53.263,53.1699,53.2546,18300.0
2012-04-13 13:40:00,62.91,62.97,62.88,62.93,26400.0,53.2546,53.3054,53.2292,53.2715,26400.0
2012-04-13 13:50:00,62.94,62.98,62.91,62.92,39000.0,53.28,53.3138,53.2546,53.263,39000.0
2012-04-13 14:00:00,62.94,62.97,62.89,62.97,39100.0,53.28,53.3054,53.2376,53.3054,39100.0
2012-04-13 14:10:00,62.97,62.99,62.89,62.89,15600.0,53.3054,53.3223,53.2376,53.2376,15600.0
2012-04-13 14:20:00,62.91,62.95,62.85,62.9,24000.0,53.2546,53.2884,53.2038,53.2461,24000.0
2012-04-13 14:30:00,62.91,63.03,62.91,63.01,58100.0,53.2546,53.3561,53.2546,53.3392,58100.0
2012-04-13 14:40:00,63.0,63.04,62.98,63.01,28800.0,53.3308,53.3646,53.3138,53.3392,28800.0
2012-04-13 14:50:00,63.01,63.08,62.95,63.06,27700.0,53.3392,53.3985,53.2884,53.3815,27700.0
2012-04-13 15:00:00,63.05,63.12,63.02,63.12,76600.0,53.3731,53.4323,53.3477,53.4323,76600.0
2012-04-13 15:10:00,63.1,63.13,63.04,63.06,58300.0,53.4154,53.4408,53.3646,53.3815,58300.0
2012-04-13 15:20:00,63.06,63.11,63.02,63.08,45900.0,53.3815,53.4239,53.3477,53.3985,45900.0
2012-04-13 15:30:00,63.06,63.1,62.97,63.01,56100.0,53.3815,53.4154,53.3054,53.3392,56100.0
2012-04-13 15:40:00,63.01,63.09,62.98,63.06,180300.0,53.3392,53.4069,53.3138,53.3815,180300.0
2012-04-13 15:50:00,63.05,63.07,62.95,62.96,150600.0,53.3731,53.39,53.2884,53.2969,150600.0
2012-04-16 09:30:00,62.95,63.31,62.86,62.93,146400.0,53.2884,53.5932,53.2122,53.2715,146400.0
2012-04-16 09:40:00,62.92,62.97,62.62,62.62,53900.0,53.263,53.3054,53.0091,53.0091,53900.0
2012-04-16 09:50:00,62.64,62.65,62.12,62.17,84600.0,53.026,53.0345,52.5858,52.6281,84600.0
2012-04-16 10:00:00,62.17,62.25,62.04,62.2,25200.0,52.6281,52.6959,52.5181,52.6535,25200.0
2012-04-16 10:10:00,62.2,62.22,62.03,62.11,34500.0,52.6535,52.6705,52.5096,52.5773,34500.0
2012-04-16 10:20:00,62.1,62.19,62.08,62.17,42000.0,52.5689,52.6451,52.552,52.6281,42000.0
2012-04-16 10:30:00,62.17,62.22,62.14,62.17,21400.0,52.6281,52.6705,52.6027,52.6281,21400.0
2012-04-16 10:40:00,62.16,62.3,62.15,62.24,41000.0,52.6197,52.7382,52.6112,52.6874,41000.0
2012-04-16 10:50:00,62.23,62.3,62.19,62.29,24700.0,52.6789,52.7382,52.6451,52.7297,24700.0
2012-04-16 11:00:00,62.29,62.35,62.22,62.35,23800.0,52.7297,52.7805,52.6705,52.7805,23800.0
2012-04-16 11:10:00,62.36,62.5,62.36,62.5,29100.0,52.789,52.9075,52.789,52.9075,29100.0
2012-04-16 11:20:00,62.51,62.52,62.45,62.49,33700.0,52.916,52.9244,52.8652,52.899,33700.0
2012-04-16 11:30:00,62.5,62.53,62.44,62.5,40700.0,52.9075,52.9329,52.8567,52.9075,40700.0
2012-04-16 11:40:00,62.49,62.54,62.47,62.5,20700.0,52.899,52.9414,52.8821,52.9075,20700.0
2012-04-16 11:50:00,62.49,62.56,62.48,62.54,14300.0,52.899,52.9583,52.8906,52.9414,14300.0
2012-04-16 12:00:00,62.52,62.63,62.5,62.5,11400.0,52.9244,53.0175,52.9075,52.9075,11400.0
2012-04-16 12:10:00,62.5,62.53,62.48,62.51,27300.0,52.9075,52.9329,52.8906,52.916,27300.0
2012-04-16 12:20:00,62.5,62.69,62.48,62.66,29700.0,52.9075,53.0683,52.8906,53.0429,29700.0
2012-04-16 12:30:00,62.66,62.69,62.5,62.53,12300.0,53.0429,53.0683,52.9075,52.9329,12300.0
2012-04-16 12:40:00,62.53,62.63,62.53,62.63,9300.0,52.9329,53.0175,52.9329,53.0175,9300.0
2012-04-16 12:50:00,62.61,62.73,62.61,62.72,16400.0,53.0006,53.1022,53.0006,53.0937,16400.0
2012-04-16 13:00:00,62.7,62.75,62.68,62.73,8300.0,53.0768,53.1191,53.0599,53.1022,8300.0
2012-04-16 13:10:00,62.73,62.75,62.66,62.73,24800.0,53.1022,53.1191,53.0429,53.1022,24800.0
2012-04-16 13:20:00,62.72,62.73,62.67,62.72,13100.0,53.0937,53.1022,53.0514,53.0937,13100.0
2012-04-16 13:30:00,62.72,62.78,62.7,62.74,16600.0,53.0937,53.1445,53.0768,53.1107,16600.0
2012-04-16 13:40:00,62.74,62.89,62.74,62.84,15100.0,53.1107,53.2376,53.1107,53.1953,15100.0
2012-04-16 13:50:00,62.84,62.85,62.8,62.82,17700.0,53.1953,53.2038,53.1614,53.1784,17700.0
2012-04-16 14:00:00,62.83,62.83,62.78,62.8,20200.0,53.1868,53.1868,53.1445,53.1614,20200.0
2012-04-16 14:10:00,62.78,62.81,62.78,62.8,36000.0,53.1445,53.1699,53.1445,53.1614,36000.0
2012-04-16 14:20:00,62.79,62.8,62.76,62.79,25000.0,53.153,53.1614,53.1276,53.153,25000.0
2012-04-16 14:30:00,62.78,62.81,62.73,62.73,26700.0,53.1445,53.1699,53.1022,53.1022,26700.0
2012-04-16 14:40:00,62.75,62.8,62.74,62.8,14600.0,53.1191,53.1614,53.1107,53.1614,14600.0
2012-04-16 14:50:00,62.79,62.8,62.72,62.76,15900.0,53.153,53.1614,53.0937,53.1276,15900.0
2012-04-16 15:00:00,62.76,62.77,62.66,62.67,24800.0,53.1276,53.1361,53.0429,53.0514,24800.0
2012-04-16 15:10:00,62.66,62.69,62.64,62.69,29200.0,53.0429,53.0683,53.026,53.0683,29200.0
2012-04-16 15:20:00,62.69,62.72,62.62,62.69,22500.0,53.0683,53.0937,53.0091,53.0683,22500.0
2012-04-16 15:30:00,62.7,62.78,62.69,62.77,36200.0,53.0768,53.1445,53.0683,53.1361,36200.0
2012-04-16 15:40:00,62.77,62.77,62.55,62.56,62500.0,53.1361,53.1361,52.9498,52.9583,62500.0
2012-04-16 15:50:00,62.56,62.72,62.53,62.66,137400.0,52.9583,53.0937,52.9329,53.0429,137400.0
2012-04-17 09:30:00,63.01,63.01,62.76,62.88,20500.0,53.3392,53.3392,53.1276,53.2292,20500.0
2012-04-17 09:40:00,62.87,63.02,62.8,62.8,12400.0,53.2207,53.3477,53.1614,53.1614,12400.0
2012-04-17 09:50:00,62.84,62.84,62.61,62.62,9500.0,53.1953,53.1953,53.0006,53.0091,9500.0
2012-04-17 10:00:00,62.66,62.66,62.5,62.53,14000.0,53.0429,53.0429,52.9075,52.9329,14000.0
2012-04-17 10:10:00,62.53,62.69,62.49,62.69,16100.0,52.9329,53.0683,52.899,53.0683,16100.0
2012-04-17 10:20:00,62.69,62.71,62.6,62.65,13900.0,53.0683,53.0853,52.9921,53.0345,13900.0
2012-04-17 10:30:00,62.66,62.78,62.62,62.71,23500.0,53.0429,53.1445,53.0091,53.0853,23500.0
2012-04-17 10:40:00,62.72,62.88,62.71,62.87,45500.0,53.0937,53.2292,53.0853,53.2207,45500.0
2012-04-17 10:50:00,62.87,62.93,62.82,62.92,9000.0,53.2207,53.2715,53.1784,53.263,9000.0
2012-04-17 11:00:00,62.94,63.06,62.91,62.92,13800.0,53.28,53.3815,53.2546,53.263,13800.0
2012-04-17 11:10:00,62.91,62.97,62.89,62.91,15300.0,53.2546,53.3054,53.2376,53.2546,15300.0
2012-04-17 11:20:00,62.92,62.99,62.89,62.9,14800.0,53.263,53.3223,53.2376,53.2461,14800.0
2012-04-17 11:30:00,62.91,62.98,62.9,62.98,8100.0,53.2546,53.3138,53.2461,53.3138,8100.0
2012-04-17 11:40:00,62.97,63.01,62.9,62.9,7600.0,53.3054,53.3392,53.2461,53.2461,7600.0
2012-04-17 11:50:00,62.9,62.92,62.87,62.89,14700.0,53.2461,53.263,53.2207,53.2376,14700.0
2012-04-17 12:00:00,62.91,62.92,62.87,62.87,13400.0,53.2546,53.263,53.2207,53.2207,13400.0
2012-04-17 12:10:00,62.87,62.92,62.87,62.9,10100.0,53.2207,53.263,53.2207,53.2461,10100.0
2012-04-17 12:20:00,62.9,62.95,62.89,62.94,25700.0,53.2461,53.2884,53.2376,53.28,25700.0
2012-04-17 12:30:00,62.95,63.0,62.93,62.97,19100.0,53.2884,53.3308,53.2715,53.3054,19100.0
2012-04-17 12:40:00,62.97,63.04,62.97,63.01,14900.0,53.3054,53.3646,53.3054,53.3392,14900.0
2012-04-17 12:50:00,63.02,63.06,63.0,63.02,12400.0,53.3477,53.3815,53.3308,53.3477,12400.0
2012-04-17 13:00:00,63.01,63.07,63.0,63.07,10200.0,53.3392,53.39,53.3308,53.39,10200.0
2012-04-17 13:10:00,63.07,63.19,63.07,63.14,15900.0,53.39,53.4916,53.39,53.4493,15900.0
2012-04-17 13:20:00,63.14,63.18,63.13,63.18,9100.0,53.4493,53.4831,53.4408,53.4831,9100.0
2012-04-17 13:30:00,63.19,63.25,63.15,63.25,16200.0,53.4916,53.5424,53.4577,53.5424,16200.0
2012-04-17 13:40:00,63.25,63.29,63.23,63.25,15100.0,53.5424,53.5762,53.5255,53.5424,15100.0
2012-04-17 13:50:00,63.23,63.23,63.17,63.19,13800.0,53.5255,53.5255,53.4747,53.4916,13800.0
2012-04-17 14:00:00,63.2,63.23,63.19,63.22,14900.0,53.5001,53.5255,53.4916,53.517,14900.0
2012-04-17 14:10:00,63.22,63.25,63.21,63.25,13400.0,53.517,53.5424,53.5085,53.5424,13400.0
2012-04-17 14:20:00,63.27,63.36,63.26,63.35,20400.0,53.5593,53.6355,53.5508,53.627,20400.0
2012-04-17 14:30:00,63.37,63.39,63.35,63.38,24500.0,53.644,53.6609,53.627,53.6524,24500.0
2012-04-17 14:40:00,63.37,63.39,63.33,63.34,20000.0,53.644,53.6609,53.6101,53.6186,20000.0
2012-04-17 14:50:00,63.35,63.42,63.34,63.42,18900.0,53.627,53.6863,53.6186,53.6863,18900.0
2012-04-17 15:00:00,63.41,63.41,63.33,63.34,20100.0,53.6778,53.6778,53.6101,53.6186,20100.0
2012-04-17 15:10:00,63.33,63.34,63.27,63.27,15100.0,53.6101,53.6186,53.5593,53.5593,15100.0
2012-04-17 15:20:00,63.27,63.37,63.23,63.37,28000.0,53.5593,53.644,53.5255,53.644,28000.0
2012-04-17 15:30:00,63.36,63.39,63.32,63.33,31300.0,53.6355,53.6609,53.6016,53.6101,31300.0
2012-04-17 15:40:00,63.32,63.35,63.28,63.3,53100.0,53.6016,53.627,53.5678,53.5847,53100.0
2012-04-17 15:50:00,63.3,63.34,63.26,63.26,71100.0,53.5847,53.6186,53.5508,53.5508,71100.0
2012-04-18 09:30:00,62.94,62.98,62.73,62.77,48200.0,53.28,53.3138,53.1022,53.1361,48200.0
2012-04-18 09:40:00,62.82,62.87,62.78,62.87,16700.0,53.1784,53.2207,53.1445,53.2207,16700.0
2012-04-18 09:50:00,62.87,62.94,62.85,62.92,25000.0,53.2207,53.28,53.2038,53.263,25000.0
2012-04-18 10:00:00,62.94,62.95,62.88,62.89,16500.0,53.28,53.2884,53.2292,53.2376,16500.0
2012-04-18 10:10:00,62.9,63.0,62.8,62.94,22500.0,53.2461,53.3308,53.1614,53.28,22500.0
2012-04-18 10:20:00,62.94,62.95,62.8,62.81,15500.0,53.28,53.2884,53.1614,53.1699,15500.0
2012-04-18 10:30:00,62.78,62.93,62.75,62.88,18200.0,53.1445,53.2715,53.1191,53.2292,18200.0
2012-04-18 10:40:00,62.89,62.98,62.89,62.98,11200.0,53.2376,53.3138,53.2376,53.3138,11200.0
2012-04-18 10:50:00,62.97,63.0,62.87,62.89,24700.0,53.3054,53.3308,53.2207,53.2376,24700.0
2012-04-18 11:00:00,62.9,62.92,62.75,62.91,42600.0,53.2461,53.263,53.1191,53.2546,42600.0
2012-04-18 11:10:00,62.91,62.95,62.79,62.83,28700.0,53.2546,53.2884,53.153,53.1868,28700.0
2012-04-18 11:20:00,62.82,62.85,62.76,62.79,43100.0,53.1784,53.2038,53.1276,53.153,43100.0
2012-04-18 11:30:00,62.78,62.86,62.77,62.83,39000.0,53.1445,53.2122,53.1361,53.1868,39000.0
2012-04-18 11:40:00,62.85,62.9,62.79,62.87,24800.0,53.2038,53.2461,53.153,53.2207,24800.0
2012-04-18 11:50:00,62.86,62.99,62.84,62.94,34900.0,53.2122,53.3223,53.1953,53.28,34900.0
2012-04-18 12:00:00,62.95,62.97,62.91,62.95,43000.0,53.2884,53.3054,53.2546,53.2884,43000.0
2012-04-18 12:10:00,62.95,62.95,62.9,62.93,13900.0,53.2884,53.2884,53.2461,53.2715,13900.0
2012-04-18 12:20:00,62.93,62.95,62.89,62.93,21900.0,53.2715,53.2884,53.2376,53.2715,21900.0
2012-04-18 12:30:00,62.92,62.99,62.9,62.93,50800.0,53.263,53.3223,53.2461,53.2715,50800.0
2012-04-18 12:40:00,62.94,63.0,62.94,62.95,9400.0,53.28,53.3308,53.28,53.2884,9400.0
2012-04-18 12:50:00,62.95,62.98,62.94,62.96,8800.0,53.2884,53.3138,53.28,53.2969,8800.0
2012-04-18 13:00:00,62.96,63.0,62.94,62.98,12400.0,53.2969,53.3308,53.28,53.3138,12400.0
2012-04-18 13:10:00,62.98,62.98,62.93,62.95,16900.0,53.3138,53.3138,53.2715,53.2884,16900.0
2012-04-18 13:20:00,62.95,62.96,62.93,62.93,20100.0,53.2884,53.2969,53.2715,53.2715,20100.0
2012-04-18 13:30:00,62.92,62.96,62.85,62.85,17600.0,53.263,53.2969,53.2038,53.2038,17600.0
2012-04-18 13:40:00,62.86,63.0,62.86,62.96,87300.0,53.2122,53.3308,53.2122,53.2969,87300.0
2012-04-18 13:50:00,62.96,63.05,62.96,62.98,20700.0,53.2969,53.3731,53.2969,53.3138,20700.0
2012-04-18 14:00:00,62.97,63.03,62.97,63.0,15500.0,53.3054,53.3561,53.3054,53.3308,15500.0
2012-04-18 14:10:00,62.98,63.01,62.98,63.0,14800.0,53.3138,53.3392,53.3138,53.3308,14800.0
2012-04-18 14:20:00,63.0,63.04,62.98,63.0,59700.0,53.3308,53.3646,53.3138,53.3308,59700.0
2012-04-18 14:30:00,63.0,63.02,62.99,63.0,24500.0,53.3308,53.3477,53.3223,53.3308,24500.0
2012-04-18 14:40:00,63.01,63.04,62.95,63.03,28100.0,53.3392,53.3646,53.2884,53.3561,28100.0
2012-04-18 14:50:00,63.03,63.09,63.03,63.09,12700.0,53.3561,53.4069,53.3561,53.4069,12700.0
2012-04-18 15:00:00,63.08,63.17,63.08,63.17,31800.0,53.3985,53.4747,53.3985,53.4747,31800.0
2012-04-18 15:10:00,63.17,63.21,63.15,63.19,39000.0,53.4747,53.5085,53.4577,53.4916,39000.0
2012-04-18 15:20:00,63.19,63.21,63.05,63.07,59100.0,53.4916,53.5085,53.3731,53.39,59100.0
2012-04-18 15:30:00,63.06,63.1,63.03,63.03,37300.0,53.3815,53.4154,53.3561,53.3561,37300.0
2012-04-18 15:40:00,63.03,63.11,62.99,63.07,78500.0,53.3561,53.4239,53.3223,53.39,78500.0
2012-04-18 15:50:00,63.07,63.09,62.97,63.07,186300.0,53.39,53.4069,53.3054,53.39,186300.0
2012-04-19 09:30:00,63.11,63.18,62.92,63.02,32300.0,53.4239,53.4831,53.263,53.3477,32300.0
2012-04-19 09:40:00,63.01,63.08,62.9,63.06,14500.0,53.3392,53.3985,53.2461,53.3815,14500.0
2012-04-19 09:50:00,63.06,63.1,62.93,63.09,11600.0,53.3815,53.4154,53.2715,53.4069,11600.0
2012-04-19 10:00:00,63.09,63.1,62.8,62.83,31400.0,53.4069,53.4154,53.1614,53.1868,31400.0
2012-04-19 10:10:00,62.8,62.83,62.7,62.83,21400.0,53.1614,53.1868,53.0768,53.1868,21400.0
2012-04-19 10:20:00,62.81,62.91,62.81,62.86,17500.0,53.1699,53.2546,53.1699,53.2122,17500.0
2012-04-19 10:30:00,62.85,63.15,62.85,63.09,21800.0,53.2038,53.4577,53.2038,53.4069,21800.0
2012-04-19 10:40:00,63.11,63.29,63.11,63.16,21900.0,53.4239,53.5762,53.4239,53.4662,21900.0
2012-04-19 10:50:00,63.16,63.24,63.09,63.18,18500.0,53.4662,53.5339,53.4069,53.4831,18500.0
2012-04-19 11:00:00,63.17,63.31,63.12,63.24,19300.0,53.4747,53.5932,53.4323,53.5339,19300.0
2012-04-19 11:10:00,63.26,63.26,63.11,63.15,33100.0,53.5508,53.5508,53.4239,53.4577,33100.0
2012-04-19 11:20:00,63.14,63.18,63.1,63.1,25100.0,53.4493,53.4831,53.4154,53.4154,25100.0
2012-04-19 11:30:00,63.11,63.15,63.0,63.13,36400.0,53.4239,53.4577,53.3308,53.4408,36400.0
2012-04-19 11:40:00,63.13,63.27,63.11,63.26,14700.0,53.4408,53.5593,53.4239,53.5508,14700.0
2012-04-19 11:50:00,63.27,63.44,63.25,63.43,37900.0,53.5593,53.7032,53.5424,53.6948,37900.0
2012-04-19 12:00:00,63.43,63.43,63.08,63.12,27200.0,53.6948,53.6948,53.3985,53.4323,27200.0
2012-04-19 12:10:00,63.1,63.17,63.05,63.05,42800.0,53.4154,53.4747,53.3731,53.3731,42800.0
2012-04-19 12:20:00,63.07,63.1,63.01,63.01,17100.0,53.39,53.4154,53.3392,53.3392,17100.0
2012-04-19 12:30:00,63.0,63.03,62.96,63.0,11600.0,53.3308,53.3561,53.2969,53.3308,11600.0
2012-04-19 12:40:00,63.0,63.0,62.96,62.99,11400.0,53.3308,53.3308,53.2969,53.3223,11400.0
2012-04-19 12:50:00,62.99,63.02,62.95,62.96,14500.0,53.3223,53.3477,53.2884,53.2969,14500.0
2012-04-19 13:00:00,62.96,63.0,62.95,62.97,15900.0,53.2969,53.3308,53.2884,53.3054,15900.0
2012-04-19 13:10:00,62.96,62.98,62.84,62.91,21400.0,53.2969,53.3138,53.1953,53.2546,21400.0
2012-04-19 13:20:00,62.9,62.93,62.81,62.92,20900.0,53.2461,53.2715,53.1699,53.263,20900.0
2012-04-19 13:30:00,62.93,62.99,62.88,62.88,19400.0,53.2715,53.3223,53.2292,53.2292,19400.0
2012-04-19 13:40:00,62.88,62.91,62.85,62.9,14000.0,53.2292,53.2546,53.2038,53.2461,14000.0
2012-04-19 13:50:00,62.9,62.92,62.79,62.8,9100.0,53.2461,53.263,53.153,53.1614,9100.0
2012-04-19 14:00:00,62.79,62.81,62.74,62.76,9300.0,53.153,53.1699,53.1107,53.1276,9300.0
2012-04-19 14:10:00,62.76,62.77,62.6,62.64,29100.0,53.1276,53.1361,52.9921,53.026,29100.0
2012-04-19 14:20:00,62.65,62.65,62.53,62.53,17900.0,53.0345,53.0345,52.9329,52.9329,17900.0
2012-04-19 14:30:00,62.52,62.55,62.39,62.51,45300.0,52.9244,52.9498,52.8144,52.916,45300.0
2012-04-19 14:40:00,62.5,62.54,62.42,62.46,49000.0,52.9075,52.9414,52.8398,52.8736,49000.0
2012-04-19 14:50:00,62.46,62.51,62.42,62.51,16900.0,52.8736,52.916,52.8398,52.916,16900.0
2012-04-19 15:00:00,62.51,62.52,62.49,62.5,32600.0,52.916,52.9244,52.899,52.9075,32600.0
2012-04-19 15:10:00,62.5,62.54,62.46,62.51,43100.0,52.9075,52.9414,52.8736,52.916,43100.0
2012-04-19 15:20:00,62.52,62.68,62.48,62.68,23100.0,52.9244,53.0599,52.8906,53.0599,23100.0
2012-04-19 15:30:00,62.68,62.68,62.59,62.65,41900.0,53.0599,53.0599,52.9837,53.0345,41900.0
2012-04-19 15:40:00,62.65,62.88,62.64,62.82,32800.0,53.0345,53.2292,53.026,53.1784,32800.0
2012-04-19 15:50:00,62.83,62.83,62.7,62.78,71000.0,53.1868,53.1868,53.0768,53.1445,71000.0
2012-04-20 09:30:00,62.97,63.48,62.97,63.4,197200.0,53.3054,53.7371,53.3054,53.6694,197200.0
2012-04-20 09:40:00,63.41,63.56,63.38,63.52,22400.0,53.6778,53.8048,53.6524,53.7709,22400.0
2012-04-20 09:50:00,63.51,63.75,63.5,63.75,24200.0,53.7625,53.9656,53.754,53.9656,24200.0
2012-04-20 10:00:00,63.77,63.77,63.62,63.74,29700.0,53.9826,53.9826,53.8556,53.9572,29700.0
2012-04-20 10:10:00,63.74,63.92,63.7,63.89,28300.0,53.9572,54.1096,53.9233,54.0842,28300.0
2012-04-20 10:20:00,63.87,64.02,63.78,64.02,26100.0,54.0672,54.1942,53.991,54.1942,26100.0
2012-04-20 10:30:00,64.01,64.2,63.96,64.19,81500.0,54.1857,54.3466,54.1434,54.3381,81500.0
2012-04-20 10:40:00,64.21,64.27,64.05,64.15,66400.0,54.355,54.4058,54.2196,54.3043,66400.0
2012-04-20 10:50:00,64.16,64.26,64.07,64.14,35100.0,54.3127,54.3974,54.2365,54.2958,35100.0
2012-04-20 11:00:00,64.15,64.27,64.13,64.19,21500.0,54.3043,54.4058,54.2873,54.3381,21500.0
2012-04-20 11:10:00,64.19,64.28,64.18,64.26,18600.0,54.3381,54.4143,54.3296,54.3974,18600.0
2012-04-20 11:20:00,64.27,64.49,64.26,64.49,34300.0,54.4058,54.5921,54.3974,54.5921,34300.0
2012-04-20 11:30:00,64.48,64.66,64.42,64.42,53000.0,54.5836,54.736,54.5328,54.5328,53000.0
2012-04-20 11:40:00,64.44,64.54,64.42,64.5,46300.0,54.5497,54.6344,54.5328,54.6005,46300.0
2012-04-20 11:50:00,64.5,64.52,64.39,64.42,25400.0,54.6005,54.6175,54.5074,54.5328,25400.0
2012-04-20 12:00:00,64.43,64.57,64.43,64.49,30000.0,54.5413,54.6598,54.5413,54.5921,30000.0
2012-04-20 12:10:00,64.49,64.56,64.45,64.47,37200.0,54.5921,54.6513,54.5582,54.5751,37200.0
2012-04-20 12:20:00,64.47,64.47,64.42,64.44,12600.0,54.5751,54.5751,54.5328,54.5497,12600.0
2012-04-20 12:30:00,64.43,64.44,64.36,64.37,26900.0,54.5413,54.5497,54.482,54.4905,26900.0
2012-04-20 12:40:00,64.38,64.39,64.27,64.27,16900.0,54.499,54.5074,54.4058,54.4058,16900.0
2012-04-20 12:50:00,64.28,64.45,64.25,64.44,31800.0,54.4143,54.5582,54.3889,54.5497,31800.0
2012-04-20 13:00:00,64.44,64.48,64.35,64.37,26000.0,54.5497,54.5836,54.4736,54.4905,26000.0
2012-04-20 13:10:00,64.36,64.39,64.31,64.31,29600.0,54.482,54.5074,54.4397,54.4397,29600.0
2012-04-20 13:20:00,64.32,64.4,64.23,64.24,22100.0,54.4482,54.5159,54.372,54.3804,22100.0
2012-04-20 13:30:00,64.25,64.25,64.14,64.23,19800.0,54.3889,54.3889,54.2958,54.372,19800.0
2012-04-20 13:40:00,64.24,64.24,64.13,64.22,17900.0,54.3804,54.3804,54.2873,54.3635,17900.0
2012-04-20 13:50:00,64.2,64.22,64.09,64.13,35100.0,54.3466,54.3635,54.2535,54.2873,35100.0
2012-04-20 14:00:00,64.12,64.16,64.08,64.08,35200.0,54.2789,54.3127,54.245,54.245,35200.0
2012-04-20 14:10:00,64.06,64.15,64.06,64.12,23800.0,54.2281,54.3043,54.2281,54.2789,23800.0
2012-04-20 14:20:00,64.12,64.28,64.12,64.28,17900.0,54.2789,54.4143,54.2789,54.4143,17900.0
2012-04-20 14:30:00,64.28,64.34,64.22,64.31,19300.0,54.4143,54.4651,54.3635,54.4397,19300.0
2012-04-20 14:40:00,64.31,64.35,64.25,64.26,20300.0,54.4397,54.4736,54.3889,54.3974,20300.0
2012-04-20 14:50:00,64.25,64.26,64.14,64.17,15300.0,54.3889,54.3974,54.2958,54.3212,15300.0
2012-04-20 15:00:00,64.17,64.17,64.06,64.06,22400.0,54.3212,54.3212,54.2281,54.2281,22400.0
2012-04-20 15:10:00,64.06,64.23,64.03,64.23,21000.0,54.2281,54.372,54.2027,54.372,21000.0
2012-04-20 15:20:00,64.23,64.23,64.05,64.09,34100.0,54.372,54.372,54.2196,54.2535,34100.0
2012-04-20 15:30:00,64.08,64.16,64.07,64.15,58000.0,54.245,54.3127,54.2365,54.3043,58000.0
2012-04-20 15:40:00,64.15,64.18,64.02,64.07,52600.0,54.3043,54.3296,54.1942,54.2365,52600.0
2012-04-20 15:50:00,64.08,64.09,64.02,64.05,71300.0,54.245,54.2535,54.1942,54.2196,71300.0
2012-04-23 09:30:00,63.16,63.34,62.78,62.87,45400.0,53.4662,53.6186,53.1445,53.2207,45400.0
2012-04-23 09:40:00,62.87,62.88,62.56,62.71,41800.0,53.2207,53.2292,52.9583,53.0853,41800.0
2012-04-23 09:50:00,62.69,62.8,62.48,62.5,42900.0,53.0683,53.1614,52.8906,52.9075,42900.0
2012-04-23 10:00:00,62.5,62.52,62.32,62.32,43100.0,52.9075,52.9244,52.7551,52.7551,43100.0
2012-04-23 10:10:00,62.32,62.37,62.26,62.3,30000.0,52.7551,52.7974,52.7043,52.7382,30000.0
2012-04-23 10:20:00,62.3,62.49,62.26,62.38,40600.0,52.7382,52.899,52.7043,52.8059,40600.0
2012-04-23 10:30:00,62.36,62.44,62.24,62.41,34000.0,52.789,52.8567,52.6874,52.8313,34000.0
2012-04-23 10:40:00,62.44,62.45,62.36,62.39,41200.0,52.8567,52.8652,52.789,52.8144,41200.0
2012-04-23 10:50:00,62.37,62.43,62.3,62.35,22100.0,52.7974,52.8482,52.7382,52.7805,22100.0
2012-04-23 11:00:00,62.34,62.38,62.22,62.23,26300.0,52.772,52.8059,52.6705,52.6789,26300.0
2012-04-23 11:10:00,62.23,62.33,62.11,62.24,46400.0,52.6789,52.7636,52.5773,52.6874,46400.0
2012-04-23 11:20:00,62.22,62.31,62.13,62.18,42900.0,52.6705,52.7467,52.5943,52.6366,42900.0
2012-04-23 11:30:00,62.15,62.19,62.09,62.15,18800.0,52.6112,52.6451,52.5604,52.6112,18800.0
2012-04-23 11:40:00,62.15,62.16,62.03,62.03,26300.0,52.6112,52.6197,52.5096,52.5096,26300.0
2012-04-23 11:50:00,62.03,62.1,61.95,61.97,26500.0,52.5096,52.5689,52.4419,52.4588,26500.0
2012-04-23 12:00:00,61.98,62.15,61.97,62.13,34700.0,52.4673,52.6112,52.4588,52.5943,34700.0
2012-04-23 12:10:00,62.13,62.22,62.13,62.15,20100.0,52.5943,52.6705,52.5943,52.6112,20100.0
2012-04-23 12:20:00,62.15,62.25,62.15,62.19,25500.0,52.6112,52.6959,52.6112,52.6451,25500.0
2012-04-23 12:30:00,62.19,62.24,62.16,62.21,38200.0,52.6451,52.6874,52.6197,52.662,38200.0
2012-04-23 12:40:00,62.22,62.25,62.14,62.17,11500.0,52.6705,52.6959,52.6027,52.6281,11500.0
2012-04-23 12:50:00,62.19,62.24,62.19,62.2,20200.0,52.6451,52.6874,52.6451,52.6535,20200.0
2012-04-23 13:00:00,62.22,62.25,62.13,62.16,11500.0,52.6705,52.6959,52.5943,52.6197,11500.0
2012-04-23 13:10:00,62.16,62.25,62.15,62.16,14500.0,52.6197,52.6959,52.6112,52.6197,14500.0
2012-04-23 13:20:00,62.17,62.19,62.12,62.14,32500.0,52.6281,52.6451,52.5858,52.6027,32500.0
2012-04-23 13:30:00,62.15,62.15,62.1,62.15,16800.0,52.6112,52.6112,52.5689,52.6112,16800.0
2012-04-23 13:40:00,62.15,62.17,62.13,62.14,29100.0,52.6112,52.6281,52.5943,52.6027,29100.0
2012-04-23 13:50:00,62.13,62.17,62.1,62.15,18500.0,52.5943,52.6281,52.5689,52.6112,18500.0
2012-04-23 14:00:00,62.16,62.2,62.13,62.19,16600.0,52.6197,52.6535,52.5943,52.6451,16600.0
2012-04-23 14:10:00,62.2,62.23,62.13,62.21,60800.0,52.6535,52.6789,52.5943,52.662,60800.0
2012-04-23 14:20:00,62.21,62.3,62.21,62.3,58700.0,52.662,52.7382,52.662,52.7382,58700.0
2012-04-23 14:30:00,62.28,62.37,62.28,62.32,25200.0,52.7213,52.7974,52.7213,52.7551,25200.0
2012-04-23 14:40:00,62.31,62.37,62.3,62.31,22500.0,52.7467,52.7974,52.7382,52.7467,22500.0
2012-04-23 14:50:00,62.31,62.35,62.27,62.31,21400.0,52.7467,52.7805,52.7128,52.7467,21400.0
2012-04-23 15:00:00,62.29,62.34,62.24,62.26,51200.0,52.7297,52.772,52.6874,52.7043,51200.0
2012-04-23 15:10:00,62.28,62.33,62.28,62.32,37900.0,52.7213,52.7636,52.7213,52.7551,37900.0
2012-04-23 15:20:00,62.32,62.33,62.3,62.3,54100.0,52.7551,52.7636,52.7382,52.7382,54100.0
2012-04-23 15:30:00,62.31,62.37,62.3,62.32,88500.0,52.7467,52.7974,52.7382,52.7551,88500.0
2012-04-23 15:40:00,62.33,62.54,62.3,62.53,99100.0,52.7636,52.9414,52.7382,52.9329,99100.0
2012-04-23 15:50:00,62.53,62.57,62.46,62.5,143600.0,52.9329,52.9667,52.8736,52.9075,143600.0
2012-04-24 09:30:00,62.49,62.6,62.1,62.17,93500.0,52.899,52.9921,52.5689,52.6281,93500.0
2012-04-24 09:40:00,62.18,62.34,62.16,62.28,63300.0,52.6366,52.772,52.6197,52.7213,63300.0
2012-04-24 09:50:00,62.3,62.32,62.18,62.21,31800.0,52.7382,52.7551,52.6366,52.662,31800.0
2012-04-24 10:00:00,62.2,62.49,62.2,62.45,33200.0,52.6535,52.899,52.6535,52.8652,33200.0
2012-04-24 10:10:00,62.45,62.45,62.07,62.07,40400.0,52.8652,52.8652,52.5435,52.5435,40400.0
2012-04-24 10:20:00,62.06,62.08,61.97,62.04,31800.0,52.535,52.552,52.4588,52.5181,31800.0
2012-04-24 10:30:00,62.04,62.11,61.95,61.96,34400.0,52.5181,52.5773,52.4419,52.4504,34400.0
2012-04-24 10:40:00,61.96,62.05,61.78,62.02,116000.0,52.4504,52.5266,52.298,52.5012,116000.0
2012-04-24 10:50:00,62.01,62.08,61.96,62.05,20700.0,52.4927,52.552,52.4504,52.5266,20700.0
2012-04-24 11:00:00,62.06,62.18,62.05,62.15,25900.0,52.535,52.6366,52.5266,52.6112,25900.0
2012-04-24 11:10:00,62.16,62.3,62.14,62.28,54600.0,52.6197,52.7382,52.6027,52.7213,54600.0
2012-04-24 11:20:00,62.3,62.35,62.25,62.26,22800.0,52.7382,52.7805,52.6959,52.7043,22800.0
2012-04-24 11:30:00,62.25,62.27,62.15,62.15,33800.0,52.6959,52.7128,52.6112,52.6112,33800.0
2012-04-24 11:40:00,62.15,62.17,62.03,62.03,32100.0,52.6112,52.6281,52.5096,52.5096,32100.0
2012-04-24 11:50:00,62.04,62.05,61.92,61.98,20200.0,52.5181,52.5266,52.4165,52.4673,20200.0
2012-04-24 12:00:00,61.98,62.12,61.98,62.12,18000.0,52.4673,52.5858,52.4673,52.5858,18000.0
2012-04-24 12:10:00,62.12,62.15,62.1,62.12,22100.0,52.5858,52.6112,52.5689,52.5858,22100.0
2012-04-24 12:20:00,62.13,62.14,61.95,61.96,21500.0,52.5943,52.6027,52.4419,52.4504,21500.0
2012-04-24 12:30:00,61.97,62.0,61.83,61.83,19800.0,52.4588,52.4842,52.3403,52.3403,19800.0
2012-04-24 12:40:00,61.83,61.83,61.74,61.76,17900.0,52.3403,52.3403,52.2641,52.2811,17900.0
2012-04-24 12:50:00,61.77,61.77,61.69,61.69,21200.0,52.2895,52.2895,52.2218,52.2218,21200.0
2012-04-24 13:00:00,61.69,61.72,61.67,61.72,15600.0,52.2218,52.2472,52.2049,52.2472,15600.0
2012-04-24 13:10:00,61.72,61.87,61.71,61.87,15700.0,52.2472,52.3742,52.2387,52.3742,15700.0
2012-04-24 13:20:00,61.88,61.91,61.85,61.86,9800.0,52.3827,52.408,52.3573,52.3657,9800.0
2012-04-24 13:30:00,61.86,61.99,61.85,61.97,13300.0,52.3657,52.4758,52.3573,52.4588,13300.0
2012-04-24 13:40:00,61.96,61.96,61.88,61.92,14400.0,52.4504,52.4504,52.3827,52.4165,14400.0
2012-04-24 13:50:00,61.91,61.93,61.77,61.77,30200.0,52.408,52.425,52.2895,52.2895,30200.0
2012-04-24 14:00:00,61.77,61.77,61.72,61.72,25100.0,52.2895,52.2895,52.2472,52.2472,25100.0
2012-04-24 14:10:00,61.72,61.73,61.68,61.69,22000.0,52.2472,52.2557,52.2133,52.2218,22000.0
2012-04-24 14:20:00,61.69,61.69,61.6,61.65,21500.0,52.2218,52.2218,52.1456,52.188,21500.0
2012-04-24 14:30:00,61.64,61.75,61.64,61.74,34300.0,52.1795,52.2726,52.1795,52.2641,34300.0
2012-04-24 14:40:00,61.73,61.82,61.72,61.81,15300.0,52.2557,52.3319,52.2472,52.3234,15300.0
2012-04-24 14:50:00,61.82,61.84,61.77,61.79,16500.0,52.3319,52.3488,52.2895,52.3065,16500.0
2012-04-24 15:00:00,61.79,61.88,61.78,61.88,21700.0,52.3065,52.3827,52.298,52.3827,21700.0
2012-04-24 15:10:00,61.88,61.88,61.78,61.79,16300.0,52.3827,52.3827,52.298,52.3065,16300.0
2012-04-24 15:20:00,61.79,61.85,61.76,61.79,24700.0,52.3065,52.3573,52.2811,52.3065,24700.0
2012-04-24 15:30:00,61.79,61.82,61.75,61.82,33800.0,52.3065,52.3319,52.2726,52.3319,33800.0
2012-04-24 15:40:00,61.82,61.88,61.75,61.83,55500.0,52.3319,52.3827,52.2726,52.3403,55500.0
2012-04-24 15:50:00,61.82,61.9,61.78,61.89,83200.0,52.3319,52.3996,52.298,52.3911,83200.0
2012-04-25 09:30:00,62.39,63.18,62.39,62.86,65000.0,52.8144,53.4831,52.8144,53.2122,65000.0
2012-04-25 09:40:00,62.84,63.46,62.84,63.3,79200.0,53.1953,53.7202,53.1953,53.5847,79200.0
2012-04-25 09:50:00,63.3,63.66,63.29,63.65,41300.0,53.5847,53.8895,53.5762,53.881,41300.0
2012-04-25 10:00:00,63.64,63.9,63.64,63.75,60200.0,53.8725,54.0926,53.8725,53.9656,60200.0
2012-04-25 10:10:00,63.73,63.73,63.52,63.6,54100.0,53.9487,53.9487,53.7709,53.8387,54100.0
2012-04-25 10:20:00,63.61,63.79,63.55,63.69,73100.0,53.8471,53.9995,53.7963,53.9149,73100.0
2012-04-25 10:30:00,63.69,63.83,63.64,63.77,48400.0,53.9149,54.0334,53.8725,53.9826,48400.0
2012-04-25 10:40:00,63.79,63.97,63.76,63.95,29900.0,53.9995,54.1519,53.9741,54.1349,29900.0
2012-04-25 10:50:00,63.96,63.97,63.91,63.92,13800.0,54.1434,54.1519,54.1011,54.1096,13800.0
2012-04-25 11:00:00,63.91,64.03,63.89,64.0,30200.0,54.1011,54.2027,54.0842,54.1773,30200.0
2012-04-25 11:10:00,64.0,64.02,63.98,64.01,46500.0,54.1773,54.1942,54.1603,54.1857,46500.0
2012-04-25 11:20:00,64.01,64.12,63.99,64.12,48600.0,54.1857,54.2789,54.1688,54.2789,48600.0
2012-04-25 11:30:00,64.12,64.21,64.06,64.2,87300.0,54.2789,54.355,54.2281,54.3466,87300.0
2012-04-25 11:40:00,64.21,64.34,64.15,64.33,73900.0,54.355,54.4651,54.3043,54.4566,73900.0
2012-04-25 11:50:00,64.33,64.43,64.31,64.43,39700.0,54.4566,54.5413,54.4397,54.5413,39700.0
2012-04-25 12:00:00,64.42,64.46,64.4,64.45,33100.0,54.5328,54.5667,54.5159,54.5582,33100.0
2012-04-25 12:10:00,64.45,64.56,64.44,64.45,35000.0,54.5582,54.6513,54.5497,54.5582,35000.0
2012-04-25 12:20:00,64.44,64.45,64.31,64.41,33800.0,54.5497,54.5582,54.4397,54.5243,33800.0
2012-04-25 12:30:00,64.41,64.43,64.28,64.4,36100.0,54.5243,54.5413,54.4143,54.5159,36100.0
2012-04-25 12:40:00,64.4,64.47,64.37,64.45,36900.0,54.5159,54.5751,54.4905,54.5582,36900.0
2012-04-25 12:50:00,64.45,64.5,64.45,64.49,16100.0,54.5582,54.6005,54.5582,54.5921,16100.0
2012-04-25 13:00:00,64.49,64.61,64.48,64.6,51100.0,54.5921,54.6936,54.5836,54.6852,51100.0
2012-04-25 13:10:00,64.6,64.65,64.59,64.63,18300.0,54.6852,54.7275,54.6767,54.7106,18300.0
2012-04-25 13:20:00,64.63,64.65,64.58,64.59,47200.0,54.7106,54.7275,54.6683,54.6767,47200.0
2012-04-25 13:30:00,64.61,64.62,64.54,64.55,24600.0,54.6936,54.7021,54.6344,54.6429,24600.0
2012-04-25 13:40:00,64.56,64.57,64.52,64.52,9000.0,54.6513,54.6598,54.6175,54.6175,9000.0
2012-04-25 13:50:00,64.53,64.63,64.52,64.59,24400.0,54.6259,54.7106,54.6175,54.6767,24400.0
2012-04-25 14:00:00,64.58,64.58,64.47,64.49,44000.0,54.6683,54.6683,54.5751,54.5921,44000.0
2012-04-25 14:10:00,64.49,64.53,64.46,64.51,22500.0,54.5921,54.6259,54.5667,54.609,22500.0
2012-04-25 14:20:00,64.51,64.66,64.46,64.51,90800.0,54.609,54.736,54.5667,54.609,90800.0
2012-04-25 14:30:00,64.5,64.56,64.44,64.5,33400.0,54.6005,54.6513,54.5497,54.6005,33400.0
2012-04-25 14:40:00,64.49,64.52,64.46,64.5,29000.0,54.5921,54.6175,54.5667,54.6005,29000.0
2012-04-25 14:50:00,64.5,64.55,64.45,64.53,28300.0,54.6005,54.6429,54.5582,54.6259,28300.0
2012-04-25 15:00:00,64.53,64.63,64.53,64.53,42500.0,54.6259,54.7106,54.6259,54.6259,42500.0
2012-04-25 15:10:00,64.53,64.55,64.45,64.49,72600.0,54.6259,54.6429,54.5582,54.5921,72600.0
2012-04-25 15:20:00,64.49,64.54,64.47,64.5,28200.0,54.5921,54.6344,54.5751,54.6005,28200.0
2012-04-25 15:30:00,64.5,64.7,64.49,64.66,104600.0,54.6005,54.7698,54.5921,54.736,104600.0
2012-04-25 15:40:00,64.65,64.69,64.55,64.59,112400.0,54.7275,54.7614,54.6429,54.6767,112400.0
2012-04-25 15:50:00,64.59,64.75,64.57,64.63,161600.0,54.6767,54.8122,54.6598,54.7106,161600.0
2012-04-26 09:30:00,64.63,65.08,64.6,65.06,76100.0,54.7106,55.0915,54.6852,55.0746,76100.0
2012-04-26 09:40:00,65.03,65.04,64.77,64.89,43400.0,55.0492,55.0577,54.8291,54.9307,43400.0
2012-04-26 09:50:00,64.86,65.06,64.78,65.04,48100.0,54.9053,55.0746,54.8376,55.0577,48100.0
2012-04-26 10:00:00,65.03,65.06,64.87,64.91,48000.0,55.0492,55.0746,54.9137,54.9476,48000.0
2012-04-26 10:10:00,64.9,64.92,64.72,64.79,57300.0,54.9391,54.9561,54.7868,54.846,57300.0
2012-04-26 10:20:00,64.79,64.79,64.62,64.63,46300.0,54.846,54.846,54.7021,54.7106,46300.0
2012-04-26 10:30:00,64.62,64.69,64.56,64.63,12900.0,54.7021,54.7614,54.6513,54.7106,12900.0
2012-04-26 10:40:00,64.64,64.69,64.6,64.66,10500.0,54.719,54.7614,54.6852,54.736,10500.0
2012-04-26 10:50:00,64.66,64.66,64.47,64.52,13900.0,54.736,54.736,54.5751,54.6175,13900.0
2012-04-26 11:00:00,64.51,64.53,64.41,64.51,13800.0,54.609,54.6259,54.5243,54.609,13800.0
2012-04-26 11:10:00,64.49,64.52,64.43,64.43,12200.0,54.5921,54.6175,54.5413,54.5413,12200.0
2012-04-26 11:20:00,64.43,64.6,64.36,64.59,36400.0,54.5413,54.6852,54.482,54.6767,36400.0
2012-04-26 11:30:00,64.56,64.72,64.55,64.7,72700.0,54.6513,54.7868,54.6429,54.7698,72700.0
2012-04-26 11:40:00,64.7,64.86,64.68,64.82,11400.0,54.7698,54.9053,54.7529,54.8714,11400.0
2012-04-26 11:50:00,64.82,64.9,64.8,64.84,5600.0,54.8714,54.9391,54.8545,54.8883,5600.0
2012-04-26 12:00:00,64.84,64.91,64.81,64.91,28700.0,54.8883,54.9476,54.863,54.9476,28700.0
2012-04-26 12:10:00,64.9,64.91,64.86,64.87,14400.0,54.9391,54.9476,54.9053,54.9137,14400.0
2012-04-26 12:20:00,64.87,64.87,64.75,64.76,10000.0,54.9137,54.9137,54.8122,54.8206,10000.0
2012-04-26 12:30:00,64.77,64.86,64.76,64.83,13400.0,54.8291,54.9053,54.8206,54.8799,13400.0
2012-04-26 12:40:00,64.84,64.87,64.81,64.84,21100.0,54.8883,54.9137,54.863,54.8883,21100.0
2012-04-26 12:50:00,64.83,64.83,64.75,64.8,16000.0,54.8799,54.8799,54.8122,54.8545,16000.0
2012-04-26 13:00:00,64.8,64.8,64.73,64.75,22100.0,54.8545,54.8545,54.7952,54.8122,22100.0
2012-04-26 13:10:00,64.75,64.81,64.74,64.8,24700.0,54.8122,54.863,54.8037,54.8545,24700.0
2012-04-26 13:20:00,64.8,64.83,64.74,64.77,22700.0,54.8545,54.8799,54.8037,54.8291,22700.0
2012-04-26 13:30:00,64.77,64.94,64.76,64.91,16800.0,54.8291,54.973,54.8206,54.9476,16800.0
2012-04-26 13:40:00,64.91,64.95,64.9,64.94,28800.0,54.9476,54.9815,54.9391,54.973,28800.0
2012-04-26 13:50:00,64.93,64.95,64.91,64.91,27000.0,54.9645,54.9815,54.9476,54.9476,27000.0
2012-04-26 14:00:00,64.91,64.97,64.9,64.96,27100.0,54.9476,54.9984,54.9391,54.9899,27100.0
2012-04-26 14:10:00,64.96,65.07,64.94,65.05,24100.0,54.9899,55.083,54.973,55.0661,24100.0
2012-04-26 14:20:00,65.06,65.1,64.97,65.0,50800.0,55.0746,55.1084,54.9984,55.0238,50800.0
2012-04-26 14:30:00,65.01,65.15,65.0,65.15,18200.0,55.0323,55.1508,55.0238,55.1508,18200.0
2012-04-26 14:40:00,65.15,65.16,65.11,65.11,13200.0,55.1508,55.1592,55.1169,55.1169,13200.0
2012-04-26 14:50:00,65.12,65.15,65.06,65.15,12400.0,55.1254,55.1508,55.0746,55.1508,12400.0
2012-04-26 15:00:00,65.14,65.22,65.12,65.19,24500.0,55.1423,55.21,55.1254,55.1846,24500.0
2012-04-26 15:10:00,65.19,65.28,65.17,65.24,26200.0,55.1846,55.2608,55.1677,55.227,26200.0
2012-04-26 15:20:00,65.23,65.26,65.13,65.19,34500.0,55.2185,55.2439,55.1338,55.1846,34500.0
2012-04-26 15:30:00,65.19,65.2,65.07,65.07,31100.0,55.1846,55.1931,55.083,55.083,31100.0
2012-04-26 15:40:00,65.08,65.17,65.06,65.06,59400.0,55.0915,55.1677,55.0746,55.0746,59400.0
2012-04-26 15:50:00,65.07,65.09,64.98,65.04,127300.0,55.083,55.1,55.0069,55.0577,127300.0
2012-04-27 09:30:00,65.18,65.6,65.05,65.23,54400.0,55.1762,55.5317,55.0661,55.2185,54400.0
2012-04-27 09:40:00,65.25,65.31,65.0,65.08,28400.0,55.2354,55.2862,55.0238,55.0915,28400.0
2012-04-27 09:50:00,65.09,65.46,65.09,65.42,25600.0,55.1,55.4132,55.1,55.3793,25600.0
2012-04-27 10:00:00,65.41,65.41,65.2,65.23,54500.0,55.3709,55.3709,55.1931,55.2185,54500.0
2012-04-27 10:10:00,65.24,65.39,65.24,65.38,58300.0,55.227,55.3539,55.227,55.3455,58300.0
2012-04-27 10:20:00,65.38,65.42,65.15,65.2,42500.0,55.3455,55.3793,55.1508,55.1931,42500.0
2012-04-27 10:30:00,65.2,65.35,65.17,65.34,31400.0,55.1931,55.3201,55.1677,55.3116,31400.0
2012-04-27 10:40:00,65.33,65.35,65.23,65.28,31800.0,55.3031,55.3201,55.2185,55.2608,31800.0
2012-04-27 10:50:00,65.28,65.32,65.26,65.3,20000.0,55.2608,55.2947,55.2439,55.2777,20000.0
2012-04-27 11:00:00,65.3,65.31,65.14,65.16,28100.0,55.2777,55.2862,55.1423,55.1592,28100.0
2012-04-27 11:10:00,65.17,65.17,65.06,65.08,34300.0,55.1677,55.1677,55.0746,55.0915,34300.0
2012-04-27 11:20:00,65.08,65.09,65.05,65.08,18100.0,55.0915,55.1,55.0661,55.0915,18100.0
2012-04-27 11:30:00,65.07,65.12,65.02,65.12,28900.0,55.083,55.1254,55.0407,55.1254,28900.0
2012-04-27 11:40:00,65.12,65.12,65.02,65.03,16600.0,55.1254,55.1254,55.0407,55.0492,16600.0
2012-04-27 11:50:00,65.02,65.04,64.95,64.95,20200.0,55.0407,55.0577,54.9815,54.9815,20200.0
2012-04-27 12:00:00,64.94,64.96,64.85,64.95,16000.0,54.973,54.9899,54.8968,54.9815,16000.0
2012-04-27 12:10:00,64.94,64.96,64.88,64.91,33300.0,54.973,54.9899,54.9222,54.9476,33300.0
2012-04-27 12:20:00,64.91,64.98,64.9,64.98,26600.0,54.9476,55.0069,54.9391,55.0069,26600.0
2012-04-27 12:30:00,64.99,64.99,64.87,64.89,11300.0,55.0153,55.0153,54.9137,54.9307,11300.0
2012-04-27 12:40:00,64.88,64.94,64.84,64.92,14800.0,54.9222,54.973,54.8883,54.9561,14800.0
2012-04-27 12:50:00,64.91,64.92,64.89,64.91,13900.0,54.9476,54.9561,54.9307,54.9476,13900.0
2012-04-27 13:00:00,64.92,64.94,64.9,64.94,12100.0,54.9561,54.973,54.9391,54.973,12100.0
2012-04-27 13:10:00,64.93,64.97,64.93,64.96,8800.0,54.9645,54.9984,54.9645,54.9899,8800.0
2012-04-27 13:20:00,64.96,65.08,64.95,65.07,28900.0,54.9899,55.0915,54.9815,55.083,28900.0
2012-04-27 13:30:00,65.07,65.32,65.07,65.2,17200.0,55.083,55.2947,55.083,55.1931,17200.0
2012-04-27 13:40:00,65.22,65.22,65.14,65.19,22300.0,55.21,55.21,55.1423,55.1846,22300.0
2012-04-27 13:50:00,65.21,65.21,65.14,65.17,19000.0,55.2016,55.2016,55.1423,55.1677,19000.0
2012-04-27 14:00:00,65.15,65.24,65.13,65.19,21400.0,55.1508,55.227,55.1338,55.1846,21400.0
2012-04-27 14:10:00,65.19,65.2,65.14,65.16,19000.0,55.1846,55.1931,55.1423,55.1592,19000.0
2012-04-27 14:20:00,65.15,65.15,65.08,65.12,21200.0,55.1508,55.1508,55.0915,55.1254,21200.0
2012-04-27 14:30:00,65.11,65.12,65.03,65.11,24000.0,55.1169,55.1254,55.0492,55.1169,24000.0
2012-04-27 14:40:00,65.12,65.18,65.11,65.16,12700.0,55.1254,55.1762,55.1169,55.1592,12700.0
2012-04-27 14:50:00,65.17,65.2,65.15,65.16,22600.0,55.1677,55.1931,55.1508,55.1592,22600.0
2012-04-27 15:00:00,65.17,65.18,65.13,65.16,41400.0,55.1677,55.1762,55.1338,55.1592,41400.0
2012-04-27 15:10:00,65.17,65.21,65.16,65.2,53800.0,55.1677,55.2016,55.1592,55.1931,53800.0
2012-04-27 15:20:00,65.2,65.21,65.14,65.17,52800.0,55.1931,55.2016,55.1423,55.1677,52800.0
2012-04-27 15:30:00,65.16,65.19,65.14,65.18,44900.0,55.1592,55.1846,55.1423,55.1762,44900.0
2012-04-27 15:40:00,65.19,65.24,65.09,65.16,79200.0,55.1846,55.227,55.1,55.1592,79200.0
2012-04-27 15:50:00,65.17,65.32,65.12,65.22,258700.0,55.1677,55.2947,55.1254,55.21,258700.0
2012-04-30 09:30:00,64.93,65.09,64.9,64.97,25000.0,54.9645,55.1,54.9391,54.9984,25000.0
2012-04-30 09:40:00,64.94,64.94,64.67,64.74,21000.0,54.973,54.973,54.7444,54.8037,21000.0
2012-04-30 09:50:00,64.74,64.77,64.59,64.63,20700.0,54.8037,54.8291,54.6767,54.7106,20700.0
2012-04-30 10:00:00,64.65,64.73,64.56,64.71,16900.0,54.7275,54.7952,54.6513,54.7783,16900.0
2012-04-30 10:10:00,64.73,64.86,64.71,64.81,12500.0,54.7952,54.9053,54.7783,54.863,12500.0
2012-04-30 10:20:00,64.81,64.82,64.65,64.68,18100.0,54.863,54.8714,54.7275,54.7529,18100.0
2012-04-30 10:30:00,64.68,64.81,64.61,64.79,48900.0,54.7529,54.863,54.6936,54.846,48900.0
2012-04-30 10:40:00,64.8,64.91,64.8,64.81,20900.0,54.8545,54.9476,54.8545,54.863,20900.0
2012-04-30 10:50:00,64.82,64.82,64.72,64.77,12500.0,54.8714,54.8714,54.7868,54.8291,12500.0
2012-04-30 11:00:00,64.76,64.86,64.72,64.86,13100.0,54.8206,54.9053,54.7868,54.9053,13100.0
2012-04-30 11:10:00,64.84,64.88,64.77,64.86,9600.0,54.8883,54.9222,54.8291,54.9053,9600.0
2012-04-30 11:20:00,64.86,64.88,64.78,64.82,16700.0,54.9053,54.9222,54.8376,54.8714,16700.0
2012-04-30 11:30:00,64.82,64.85,64.78,64.83,15700.0,54.8714,54.8968,54.8376,54.8799,15700.0
2012-04-30 11:40:00,64.83,64.95,64.82,64.94,21400.0,54.8799,54.9815,54.8714,54.973,21400.0
2012-04-30 11:50:00,64.94,65.0,64.94,64.99,12800.0,54.973,55.0238,54.973,55.0153,12800.0
2012-04-30 12:00:00,65.0,65.02,64.91,64.93,15300.0,55.0238,55.0407,54.9476,54.9645,15300.0
2012-04-30 12:10:00,64.93,65.06,64.93,65.06,13300.0,54.9645,55.0746,54.9645,55.0746,13300.0
2012-04-30 12:20:00,65.06,65.2,65.06,65.19,14900.0,55.0746,55.1931,55.0746,55.1846,14900.0
2012-04-30 12:30:00,65.2,65.25,65.17,65.21,38600.0,55.1931,55.2354,55.1677,55.2016,38600.0
2012-04-30 12:40:00,65.21,65.22,65.18,65.2,12400.0,55.2016,55.21,55.1762,55.1931,12400.0
2012-04-30 12:50:00,65.19,65.2,65.18,65.18,11500.0,55.1846,55.1931,55.1762,55.1762,11500.0
2012-04-30 13:00:00,65.19,65.2,65.1,65.1,27600.0,55.1846,55.1931,55.1084,55.1084,27600.0
2012-04-30 13:10:00,65.1,65.11,65.1,65.1,12200.0,55.1084,55.1169,55.1084,55.1084,12200.0
2012-04-30 13:20:00,65.1,65.13,65.05,65.06,19500.0,55.1084,55.1338,55.0661,55.0746,19500.0
2012-04-30 13:30:00,65.07,65.08,65.05,65.06,9800.0,55.083,55.0915,55.0661,55.0746,9800.0
2012-04-30 13:40:00,65.06,65.07,65.05,65.06,157000.0,55.0746,55.083,55.0661,55.0746,157000.0
2012-04-30 13:50:00,65.05,65.08,65.05,65.05,13100.0,55.0661,55.0915,55.0661,55.0661,13100.0
2012-04-30 14:00:00,65.06,65.07,65.05,65.06,27100.0,55.0746,55.083,55.0661,55.0746,27100.0
2012-04-30 14:10:00,65.06,65.07,65.05,65.05,22600.0,55.0746,55.083,55.0661,55.0661,22600.0
2012-04-30 14:20:00,65.05,65.06,65.05,65.06,11100.0,55.0661,55.0746,55.0661,55.0746,11100.0
2012-04-30 14:30:00,65.05,65.06,65.03,65.06,29800.0,55.0661,55.0746,55.0492,55.0746,29800.0
2012-04-30 14:40:00,65.06,65.16,65.06,65.16,45600.0,55.0746,55.1592,55.0746,55.1592,45600.0
2012-04-30 14:50:00,65.16,65.2,65.14,65.15,18900.0,55.1592,55.1931,55.1423,55.1508,18900.0
2012-04-30 15:00:00,65.15,65.18,65.12,65.13,23300.0,55.1508,55.1762,55.1254,55.1338,23300.0
2012-04-30 15:10:00,65.12,65.17,65.1,65.16,28300.0,55.1254,55.1677,55.1084,55.1592,28300.0
2012-04-30 15:20:00,65.16,65.27,65.16,65.25,50100.0,55.1592,55.2524,55.1592,55.2354,50100.0
2012-04-30 15:30:00,65.25,65.31,65.25,65.26,41000.0,55.2354,55.2862,55.2354,55.2439,41000.0
2012-04-30 15:40:00,65.25,65.35,65.25,65.29,80000.0,55.2354,55.3201,55.2354,55.2693,80000.0
2012-04-30 15:50:00,65.29,65.36,65.28,65.31,142300.0,55.2693,55.3285,55.2608,55.2862,142300.0
2012-05-01 09:30:00,65.48,65.48,65.05,65.05,42100.0,55.4301,55.4301,55.0661,55.0661,42100.0
2012-05-01 09:40:00,65.09,65.11,64.64,64.64,45400.0,55.1,55.1169,54.719,54.719,45400.0
2012-05-01 09:50:00,64.68,64.68,64.26,64.32,31600.0,54.7529,54.7529,54.3974,54.4482,31600.0
2012-05-01 10:00:00,64.35,64.88,64.31,64.81,44300.0,54.4736,54.9222,54.4397,54.863,44300.0
2012-05-01 10:10:00,64.8,64.97,64.71,64.9,62100.0,54.8545,54.9984,54.7783,54.9391,62100.0
2012-05-01 10:20:00,64.91,65.02,64.81,64.95,53400.0,54.9476,55.0407,54.863,54.9815,53400.0
2012-05-01 10:30:00,64.94,65.0,64.85,64.93,70600.0,54.973,55.0238,54.8968,54.9645,70600.0
2012-05-01 10:40:00,64.96,65.02,64.84,64.88,24500.0,54.9899,55.0407,54.8883,54.9222,24500.0
2012-05-01 10:50:00,64.89,65.02,64.89,64.96,13400.0,54.9307,55.0407,54.9307,54.9899,13400.0
2012-05-01 11:00:00,64.97,64.97,64.87,64.9,39300.0,54.9984,54.9984,54.9137,54.9391,39300.0
2012-05-01 11:10:00,64.91,64.99,64.88,64.98,14200.0,54.9476,55.0153,54.9222,55.0069,14200.0
2012-05-01 11:20:00,64.99,65.03,64.96,65.0,16600.0,55.0153,55.0492,54.9899,55.0238,16600.0
2012-05-01 11:30:00,65.0,65.06,64.86,64.89,40200.0,55.0238,55.0746,54.9053,54.9307,40200.0
2012-05-01 11:40:00,64.87,64.88,64.7,64.71,47700.0,54.9137,54.9222,54.7698,54.7783,47700.0
2012-05-01 11:50:00,64.7,64.8,64.68,64.7,41200.0,54.7698,54.8545,54.7529,54.7698,41200.0
2012-05-01 12:00:00,64.7,64.78,64.7,64.78,24500.0,54.7698,54.8376,54.7698,54.8376,24500.0
2012-05-01 12:10:00,64.77,64.8,64.75,64.8,16300.0,54.8291,54.8545,54.8122,54.8545,16300.0
2012-05-01 12:20:00,64.8,64.86,64.77,64.82,21200.0,54.8545,54.9053,54.8291,54.8714,21200.0
2012-05-01 12:30:00,64.8,64.9,64.8,64.9,12400.0,54.8545,54.9391,54.8545,54.9391,12400.0
2012-05-01 12:40:00,64.88,64.91,64.75,64.75,66000.0,54.9222,54.9476,54.8122,54.8122,66000.0
2012-05-01 12:50:00,64.76,64.85,64.76,64.81,20500.0,54.8206,54.8968,54.8206,54.863,20500.0
2012-05-01 13:00:00,64.81,64.89,64.79,64.86,20100.0,54.863,54.9307,54.846,54.9053,20100.0
2012-05-01 13:10:00,64.85,64.86,64.78,64.81,14400.0,54.8968,54.9053,54.8376,54.863,14400.0
2012-05-01 13:20:00,64.8,64.8,64.71,64.76,14900.0,54.8545,54.8545,54.7783,54.8206,14900.0
2012-05-01 13:30:00,64.76,64.85,64.75,64.85,9600.0,54.8206,54.8968,54.8122,54.8968,9600.0
2012-05-01 13:40:00,64.84,64.88,64.72,64.74,16400.0,54.8883,54.9222,54.7868,54.8037,16400.0
2012-05-01 13:50:00,64.74,64.74,64.63,64.64,30600.0,54.8037,54.8037,54.7106,54.719,30600.0
2012-05-01 14:00:00,64.64,64.64,64.57,64.58,16400.0,54.719,54.719,54.6598,54.6683,16400.0
2012-05-01 14:10:00,64.57,64.63,64.5,64.5,19700.0,54.6598,54.7106,54.6005,54.6005,19700.0
2012-05-01 14:20:00,64.52,64.54,64.42,64.48,23500.0,54.6175,54.6344,54.5328,54.5836,23500.0
2012-05-01 14:30:00,64.48,64.5,64.29,64.29,29700.0,54.5836,54.6005,54.4228,54.4228,29700.0
2012-05-01 14:40:00,64.3,64.35,64.3,64.31,50500.0,54.4312,54.4736,54.4312,54.4397,50500.0
2012-05-01 14:50:00,64.31,64.31,64.29,64.31,44100.0,54.4397,54.4397,54.4228,54.4397,44100.0
2012-05-01 15:00:00,64.31,64.37,64.3,64.35,31500.0,54.4397,54.4905,54.4312,54.4736,31500.0
2012-05-01 15:10:00,64.35,64.36,64.31,64.32,52500.0,54.4736,54.482,54.4397,54.4482,52500.0
2012-05-01 15:20:00,64.33,64.34,64.26,64.28,101500.0,54.4566,54.4651,54.3974,54.4143,101500.0
2012-05-01 15:30:00,64.29,64.31,64.14,64.15,89100.0,54.4228,54.4397,54.2958,54.3043,89100.0
2012-05-01 15:40:00,64.14,64.15,64.0,64.01,186600.0,54.2958,54.3043,54.1773,54.1857,186600.0
2012-05-01 15:50:00,64.01,64.03,63.94,64.02,225500.0,54.1857,54.2027,54.1265,54.1942,225500.0
2012-05-02 09:30:00,63.85,64.14,63.7,64.01,53100.0,54.0503,54.2958,53.9233,54.1857,53100.0
2012-05-02 09:40:00,64.03,64.06,63.7,63.8,44300.0,54.2027,54.2281,53.9233,54.008,44300.0
2012-05-02 09:50:00,63.8,63.83,63.65,63.66,41600.0,54.008,54.0334,53.881,53.8895,41600.0
2012-05-02 10:00:00,63.68,63.71,63.41,63.53,101500.0,53.9064,53.9318,53.6778,53.7794,101500.0
2012-05-02 10:10:00,63.55,63.69,63.54,63.58,34200.0,53.7963,53.9149,53.7879,53.8217,34200.0
2012-05-02 10:20:00,63.58,63.8,63.57,63.69,49700.0,53.8217,54.008,53.8133,53.9149,49700.0
2012-05-02 10:30:00,63.69,63.89,63.66,63.87,17800.0,53.9149,54.0842,53.8895,54.0672,17800.0
2012-05-02 10:40:00,63.86,63.94,63.83,63.83,26100.0,54.0588,54.1265,54.0334,54.0334,26100.0
2012-05-02 10:50:00,63.85,63.97,63.82,63.96,56600.0,54.0503,54.1519,54.0249,54.1434,56600.0
2012-05-02 11:00:00,63.96,63.99,63.93,63.99,24100.0,54.1434,54.1688,54.118,54.1688,24100.0
2012-05-02 11:10:00,64.0,64.12,63.95,64.11,24700.0,54.1773,54.2789,54.1349,54.2704,24700.0
2012-05-02 11:20:00,64.12,64.15,64.04,64.15,84100.0,54.2789,54.3043,54.2111,54.3043,84100.0
2012-05-02 11:30:00,64.17,64.28,64.17,64.25,17600.0,54.3212,54.4143,54.3212,54.3889,17600.0
2012-05-02 11:40:00,64.26,64.29,64.23,64.27,21100.0,54.3974,54.4228,54.372,54.4058,21100.0
2012-05-02 11:50:00,64.28,64.32,64.26,64.32,14000.0,54.4143,54.4482,54.3974,54.4482,14000.0
2012-05-02 12:00:00,64.33,64.35,64.28,64.35,21700.0,54.4566,54.4736,54.4143,54.4736,21700.0
2012-05-02 12:10:00,64.35,64.5,64.35,64.48,28900.0,54.4736,54.6005,54.4736,54.5836,28900.0
2012-05-02 12:20:00,64.48,64.55,64.48,64.53,61400.0,54.5836,54.6429,54.5836,54.6259,61400.0
2012-05-02 12:30:00,64.54,64.6,64.47,64.48,72400.0,54.6344,54.6852,54.5751,54.5836,72400.0
2012-05-02 12:40:00,64.47,64.51,64.42,64.45,14400.0,54.5751,54.609,54.5328,54.5582,14400.0
2012-05-02 12:50:00,64.48,64.51,64.46,64.48,11700.0,54.5836,54.609,54.5667,54.5836,11700.0
2012-05-02 13:00:00,64.48,64.59,64.45,64.5,38300.0,54.5836,54.6767,54.5582,54.6005,38300.0
2012-05-02 13:10:00,64.5,64.55,64.5,64.51,12500.0,54.6005,54.6429,54.6005,54.609,12500.0
2012-05-02 13:20:00,64.51,64.52,64.48,64.48,9500.0,54.609,54.6175,54.5836,54.5836,9500.0
2012-05-02 13:30:00,64.49,64.59,64.49,64.54,18400.0,54.5921,54.6767,54.5921,54.6344,18400.0
2012-05-02 13:40:00,64.55,64.66,64.55,64.64,21700.0,54.6429,54.736,54.6429,54.719,21700.0
2012-05-02 13:50:00,64.64,64.69,64.61,64.61,73700.0,54.719,54.7614,54.6936,54.6936,73700.0
2012-05-02 14:00:00,64.61,64.67,64.57,64.67,14400.0,54.6936,54.7444,54.6598,54.7444,14400.0
2012-05-02 14:10:00,64.67,64.69,64.62,64.69,20700.0,54.7444,54.7614,54.7021,54.7614,20700.0
2012-05-02 14:20:00,64.69,64.69,64.63,64.64,54900.0,54.7614,54.7614,54.7106,54.719,54900.0
2012-05-02 14:30:00,64.63,64.66,64.58,64.62,21400.0,54.7106,54.736,54.6683,54.7021,21400.0
2012-05-02 14:40:00,64.61,64.65,64.59,64.65,15300.0,54.6936,54.7275,54.6767,54.7275,15300.0
2012-05-02 14:50:00,64.65,64.65,64.58,64.58,48500.0,54.7275,54.7275,54.6683,54.6683,48500.0
2012-05-02 15:00:00,64.58,64.59,64.42,64.43,38800.0,54.6683,54.6767,54.5328,54.5413,38800.0
2012-05-02 15:10:00,64.42,64.52,64.38,64.49,24600.0,54.5328,54.6175,54.499,54.5921,24600.0
2012-05-02 15:20:00,64.51,64.62,64.51,64.61,18600.0,54.609,54.7021,54.609,54.6936,18600.0
2012-05-02 15:30:00,64.61,64.61,64.56,64.58,21900.0,54.6936,54.6936,54.6513,54.6683,21900.0
2012-05-02 15:40:00,64.58,64.65,64.58,64.63,86400.0,54.6683,54.7275,54.6683,54.7106,86400.0
2012-05-02 15:50:00,64.63,64.64,64.56,64.59,85100.0,54.7106,54.719,54.6513,54.6767,85100.0
2012-05-03 09:30:00,64.75,64.75,64.29,64.32,18700.0,54.8122,54.8122,54.4228,54.4482,18700.0
2012-05-03 09:40:00,64.34,64.47,64.2,64.36,17100.0,54.4651,54.5751,54.3466,54.482,17100.0
2012-05-03 09:50:00,64.37,64.37,64.06,64.06,62300.0,54.4905,54.4905,54.2281,54.2281,62300.0
2012-05-03 10:00:00,64.05,64.05,63.82,63.92,29300.0,54.2196,54.2196,54.0249,54.1096,29300.0
2012-05-03 10:10:00,63.94,64.06,63.92,63.92,30200.0,54.1265,54.2281,54.1096,54.1096,30200.0
2012-05-03 10:20:00,63.91,63.97,63.81,63.82,58400.0,54.1011,54.1519,54.0164,54.0249,58400.0
2012-05-03 10:30:00,63.81,63.88,63.78,63.8,56000.0,54.0164,54.0757,53.991,54.008,56000.0
2012-05-03 10:40:00,63.8,63.98,63.78,63.93,39300.0,54.008,54.1603,53.991,54.118,39300.0
2012-05-03 10:50:00,63.92,63.99,63.84,63.93,54200.0,54.1096,54.1688,54.0418,54.118,54200.0
2012-05-03 11:00:00,63.93,64.04,63.9,63.9,33700.0,54.118,54.2111,54.0926,54.0926,33700.0
2012-05-03 11:10:00,63.9,63.97,63.78,63.8,53600.0,54.0926,54.1519,53.991,54.008,53600.0
2012-05-03 11:20:00,63.8,63.93,63.79,63.93,39200.0,54.008,54.118,53.9995,54.118,39200.0
2012-05-03 11:30:00,63.92,63.95,63.86,63.89,39100.0,54.1096,54.1349,54.0588,54.0842,39100.0
2012-05-03 11:40:00,63.89,63.96,63.85,63.87,38500.0,54.0842,54.1434,54.0503,54.0672,38500.0
2012-05-03 11:50:00,63.87,63.95,63.85,63.9,43800.0,54.0672,54.1349,54.0503,54.0926,43800.0
2012-05-03 12:00:00,63.89,64.07,63.86,64.07,22000.0,54.0842,54.2365,54.0588,54.2365,22000.0
2012-05-03 12:10:00,64.07,64.16,64.04,64.15,23700.0,54.2365,54.3127,54.2111,54.3043,23700.0
2012-05-03 12:20:00,64.15,64.18,64.09,64.14,47800.0,54.3043,54.3296,54.2535,54.2958,47800.0
2012-05-03 12:30:00,64.15,64.3,64.11,64.29,21200.0,54.3043,54.4312,54.2704,54.4228,21200.0
2012-05-03 12:40:00,64.3,64.35,64.3,64.35,19100.0,54.4312,54.4736,54.4312,54.4736,19100.0
2012-05-03 12:50:00,64.35,64.41,64.18,64.18,28300.0,54.4736,54.5243,54.3296,54.3296,28300.0
2012-05-03 13:00:00,64.18,64.23,64.02,64.14,35200.0,54.3296,54.372,54.1942,54.2958,35200.0
2012-05-03 13:10:00,64.14,64.15,63.96,64.14,50100.0,54.2958,54.3043,54.1434,54.2958,50100.0
2012-05-03 13:20:00,64.15,64.38,64.15,64.38,10800.0,54.3043,54.499,54.3043,54.499,10800.0
2012-05-03 13:30:00,64.37,64.39,64.09,64.1,32600.0,54.4905,54.5074,54.2535,54.2619,32600.0
2012-05-03 13:40:00,64.09,64.09,63.95,64.05,19400.0,54.2535,54.2535,54.1349,54.2196,19400.0
2012-05-03 13:50:00,64.06,64.16,64.01,64.12,15200.0,54.2281,54.3127,54.1857,54.2789,15200.0
2012-05-03 14:00:00,64.09,64.18,64.04,64.12,57100.0,54.2535,54.3296,54.2111,54.2789,57100.0
2012-05-03 14:10:00,64.15,64.17,63.97,63.97,52300.0,54.3043,54.3212,54.1519,54.1519,52300.0
2012-05-03 14:20:00,63.97,64.01,63.96,63.96,20900.0,54.1519,54.1857,54.1434,54.1434,20900.0
2012-05-03 14:30:00,63.96,64.02,63.95,63.95,17700.0,54.1434,54.1942,54.1349,54.1349,17700.0
2012-05-03 14:40:00,63.95,64.03,63.94,63.99,33600.0,54.1349,54.2027,54.1265,54.1688,33600.0
2012-05-03 14:50:00,63.99,64.04,63.95,64.0,20100.0,54.1688,54.2111,54.1349,54.1773,20100.0
2012-05-03 15:00:00,64.0,64.02,63.96,63.97,25700.0,54.1773,54.1942,54.1434,54.1519,25700.0
2012-05-03 15:10:00,63.97,64.07,63.88,63.99,52500.0,54.1519,54.2365,54.0757,54.1688,52500.0
2012-05-03 15:20:00,63.98,64.17,63.98,64.15,67700.0,54.1603,54.3212,54.1603,54.3043,67700.0
2012-05-03 15:30:00,64.15,64.17,63.94,63.95,71900.0,54.3043,54.3212,54.1265,54.1349,71900.0
2012-05-03 15:40:00,63.94,64.24,63.91,64.18,132000.0,54.1265,54.3804,54.1011,54.3296,132000.0
2012-05-03 15:50:00,64.18,64.34,64.12,64.16,274800.0,54.3296,54.4651,54.2789,54.3127,274800.0
2012-05-04 09:30:00,61.98,62.49,61.43,61.65,342800.0,52.4673,52.899,52.0017,52.188,342800.0
2012-05-04 09:40:00,61.65,62.62,61.29,61.91,278200.0,52.188,53.0091,51.8832,52.408,278200.0
2012-05-04 09:50:00,61.94,62.39,61.77,61.86,153900.0,52.4334,52.8144,52.2895,52.3657,153900.0
2012-05-04 10:00:00,61.91,61.94,61.65,61.8,138700.0,52.408,52.4334,52.188,52.3149,138700.0
2012-05-04 10:10:00,61.79,62.37,61.71,61.85,152400.0,52.3065,52.7974,52.2387,52.3573,152400.0
2012-05-04 10:20:00,61.85,62.05,61.57,61.57,116400.0,52.3573,52.5266,52.1202,52.1202,116400.0
2012-05-04 10:30:00,61.57,61.7,61.38,61.61,144500.0,52.1202,52.2303,51.9594,52.1541,144500.0
2012-05-04 10:40:00,61.62,61.9,61.6,61.89,45100.0,52.1626,52.3996,52.1456,52.3911,45100.0
2012-05-04 10:50:00,61.9,62.04,61.83,61.89,54900.0,52.3996,52.5181,52.3403,52.3911,54900.0
2012-05-04 11:00:00,61.88,61.98,61.59,61.7,102600.0,52.3827,52.4673,52.1372,52.2303,102600.0
2012-05-04 11:10:00,61.7,61.79,61.52,61.59,123400.0,52.2303,52.3065,52.0779,52.1372,123400.0
2012-05-04 11:20:00,61.58,61.6,61.47,61.52,54100.0,52.1287,52.1456,52.0356,52.0779,54100.0
2012-05-04 11:30:00,61.52,61.6,61.35,61.39,66900.0,52.0779,52.1456,51.934,51.9679,66900.0
2012-05-04 11:40:00,61.38,61.52,61.35,61.37,73500.0,51.9594,52.0779,51.934,51.9509,73500.0
2012-05-04 11:50:00,61.37,61.37,61.11,61.2,119900.0,51.9509,51.9509,51.7308,51.807,119900.0
2012-05-04 12:00:00,61.21,61.32,61.07,61.07,73600.0,51.8155,51.9086,51.697,51.697,73600.0
2012-05-04 12:10:00,61.06,61.18,60.86,60.93,128200.0,51.6885,51.7901,51.5192,51.5785,128200.0
2012-05-04 12:20:00,60.92,61.08,60.72,60.92,66200.0,51.57,51.7054,51.4007,51.57,66200.0
2012-05-04 12:30:00,60.93,61.0,60.82,60.86,42200.0,51.5785,51.6377,51.4853,51.5192,42200.0
2012-05-04 12:40:00,60.88,60.96,60.69,60.69,93500.0,51.5361,51.6039,51.3753,51.3753,93500.0
2012-05-04 12:50:00,60.7,60.92,60.66,60.8,56000.0,51.3838,51.57,51.3499,51.4684,56000.0
2012-05-04 13:00:00,60.79,60.85,60.7,60.84,42400.0,51.4599,51.5107,51.3838,51.5023,42400.0
2012-05-04 13:10:00,60.83,61.07,60.78,60.98,63500.0,51.4938,51.697,51.4515,51.6208,63500.0
2012-05-04 13:20:00,60.99,61.01,60.79,60.86,29300.0,51.6292,51.6462,51.4599,51.5192,29300.0
2012-05-04 13:30:00,60.86,60.98,60.85,60.94,31000.0,51.5192,51.6208,51.5107,51.5869,31000.0
2012-05-04 13:40:00,60.95,60.98,60.87,60.88,26000.0,51.5954,51.6208,51.5277,51.5361,26000.0
2012-05-04 13:50:00,60.88,60.99,60.88,60.93,24100.0,51.5361,51.6292,51.5361,51.5785,24100.0
2012-05-04 14:00:00,60.93,61.03,60.89,60.92,42600.0,51.5785,51.6631,51.5446,51.57,42600.0
2012-05-04 14:10:00,60.92,60.93,60.82,60.92,58900.0,51.57,51.5785,51.4853,51.57,58900.0
2012-05-04 14:20:00,60.93,60.95,60.83,60.85,35200.0,51.5785,51.5954,51.4938,51.5107,35200.0
2012-05-04 14:30:00,60.84,60.86,60.37,60.42,104900.0,51.5023,51.5192,51.1044,51.1467,104900.0
2012-05-04 14:40:00,60.41,60.73,60.35,60.67,85500.0,51.1383,51.4092,51.0875,51.3584,85500.0
2012-05-04 14:50:00,60.68,60.78,60.66,60.67,66700.0,51.3668,51.4515,51.3499,51.3584,66700.0
2012-05-04 15:00:00,60.66,60.7,60.47,60.48,57000.0,51.3499,51.3838,51.1891,51.1975,57000.0
2012-05-04 15:10:00,60.5,60.5,60.29,60.29,96000.0,51.2145,51.2145,51.0367,51.0367,96000.0
2012-05-04 15:20:00,60.29,60.46,60.27,60.38,98100.0,51.0367,51.1806,51.0198,51.1129,98100.0
2012-05-04 15:30:00,60.38,60.48,60.37,60.43,114000.0,51.1129,51.1975,51.1044,51.1552,114000.0
2012-05-04 15:40:00,60.43,60.8,60.43,60.78,193600.0,51.1552,51.4684,51.1552,51.4515,193600.0
2012-05-04 15:50:00,60.79,60.89,60.66,60.69,336300.0,51.4599,51.5446,51.3499,51.3753,336300.0
2012-05-07 09:30:00,60.74,60.91,60.35,60.78,93400.0,51.4176,51.5615,51.0875,51.4515,93400.0
2012-05-07 09:40:00,60.8,61.2,60.79,61.18,57500.0,51.4684,51.807,51.4599,51.7901,57500.0
2012-05-07 09:50:00,61.16,61.35,61.1,61.21,71200.0,51.7732,51.934,51.7224,51.8155,71200.0
2012-05-07 10:00:00,61.22,61.48,61.22,61.4,61500.0,51.8239,52.044,51.8239,51.9763,61500.0
2012-05-07 10:10:00,61.4,61.42,61.1,61.4,60900.0,51.9763,51.9933,51.7224,51.9763,60900.0
2012-05-07 10:20:00,61.39,61.39,60.96,60.96,66000.0,51.9679,51.9679,51.6039,51.6039,66000.0
2012-05-07 10:30:00,60.98,61.07,60.94,61.05,39400.0,51.6208,51.697,51.5869,51.68,39400.0
2012-05-07 10:40:00,61.06,61.22,61.06,61.2,43400.0,51.6885,51.8239,51.6885,51.807,43400.0
2012-05-07 10:50:00,61.19,61.21,60.99,61.0,30500.0,51.7986,51.8155,51.6292,51.6377,30500.0
2012-05-07 11:00:00,61.0,61.01,60.86,60.91,29100.0,51.6377,51.6462,51.5192,51.5615,29100.0
2012-05-07 11:10:00,60.91,60.91,60.7,60.75,47300.0,51.5615,51.5615,51.3838,51.4261,47300.0
2012-05-07 11:20:00,60.76,60.98,60.75,60.96,91700.0,51.4345,51.6208,51.4261,51.6039,91700.0
2012-05-07 11:30:00,60.96,61.26,60.95,61.26,51600.0,51.6039,51.8578,51.5954,51.8578,51600.0
2012-05-07 11:40:00,61.25,61.34,61.17,61.32,46300.0,51.8493,51.9255,51.7816,51.9086,46300.0
2012-05-07 11:50:00,61.33,61.41,61.31,61.4,48600.0,51.9171,51.9848,51.9001,51.9763,48600.0
2012-05-07 12:00:00,61.4,61.46,61.35,61.35,36400.0,51.9763,52.0271,51.934,51.934,36400.0
2012-05-07 12:10:00,61.36,61.44,61.35,61.44,32000.0,51.9425,52.0102,51.934,52.0102,32000.0
2012-05-07 12:20:00,61.44,61.5,61.41,61.5,28700.0,52.0102,52.061,51.9848,52.061,28700.0
2012-05-07 12:30:00,61.49,61.61,61.43,61.49,41900.0,52.0525,52.1541,52.0017,52.0525,41900.0
2012-05-07 12:40:00,61.48,61.63,61.48,61.63,28100.0,52.044,52.171,52.044,52.171,28100.0
2012-05-07 12:50:00,61.63,61.63,61.55,61.61,23300.0,52.171,52.171,52.1033,52.1541,23300.0
2012-05-07 13:00:00,61.61,61.62,61.58,61.59,30100.0,52.1541,52.1626,52.1287,52.1372,30100.0
2012-05-07 13:10:00,61.59,61.63,61.58,61.61,24500.0,52.1372,52.171,52.1287,52.1541,24500.0
2012-05-07 13:20:00,61.6,61.65,61.58,61.62,39100.0,52.1456,52.188,52.1287,52.1626,39100.0
2012-05-07 13:30:00,61.62,61.76,61.62,61.76,47800.0,52.1626,52.2811,52.1626,52.2811,47800.0
2012-05-07 13:40:00,61.76,61.78,61.73,61.75,36900.0,52.2811,52.298,52.2557,52.2726,36900.0
2012-05-07 13:50:00,61.74,61.79,61.73,61.75,44200.0,52.2641,52.3065,52.2557,52.2726,44200.0
2012-05-07 14:00:00,61.76,61.8,61.75,61.75,30000.0,52.2811,52.3149,52.2726,52.2726,30000.0
2012-05-07 14:10:00,61.76,61.77,61.74,61.76,45300.0,52.2811,52.2895,52.2641,52.2811,45300.0
2012-05-07 14:20:00,61.76,61.78,61.67,61.69,76600.0,52.2811,52.298,52.2049,52.2218,76600.0
2012-05-07 14:30:00,61.69,61.7,61.68,61.69,28500.0,52.2218,52.2303,52.2133,52.2218,28500.0
2012-05-07 14:40:00,61.69,61.73,61.69,61.73,33200.0,52.2218,52.2557,52.2218,52.2557,33200.0
2012-05-07 14:50:00,61.72,61.77,61.72,61.76,49400.0,52.2472,52.2895,52.2472,52.2811,49400.0
2012-05-07 15:00:00,61.76,61.78,61.75,61.77,39100.0,52.2811,52.298,52.2726,52.2895,39100.0
2012-05-07 15:10:00,61.77,61.79,61.6,61.63,58600.0,52.2895,52.3065,52.1456,52.171,58600.0
2012-05-07 15:20:00,61.63,61.65,61.62,61.63,90900.0,52.171,52.188,52.1626,52.171,90900.0
2012-05-07 15:30:00,61.64,61.71,61.62,61.7,75700.0,52.1795,52.2387,52.1626,52.2303,75700.0
2012-05-07 15:40:00,61.7,61.81,61.7,61.75,93400.0,52.2303,52.3234,52.2303,52.2726,93400.0
2012-05-07 15:50:00,61.74,61.75,61.53,61.6,151500.0,52.2641,52.2726,52.0864,52.1456,151500.0
2012-05-08 09:30:00,61.0,61.27,60.95,60.99,66200.0,51.6377,51.8663,51.5954,51.6292,66200.0
2012-05-08 09:40:00,60.94,61.03,60.94,61.0,61500.0,51.5869,51.6631,51.5869,51.6377,61500.0
2012-05-08 09:50:00,60.99,61.05,60.87,60.92,106000.0,51.6292,51.68,51.5277,51.57,106000.0
2012-05-08 10:00:00,60.9,60.95,60.77,60.8,92900.0,51.5531,51.5954,51.443,51.4684,92900.0
2012-05-08 10:10:00,60.8,60.82,60.15,60.21,77100.0,51.4684,51.4853,50.9182,50.969,77100.0
2012-05-08 10:20:00,60.2,60.27,59.92,59.95,62600.0,50.9605,51.0198,50.7235,50.7489,62600.0
2012-05-08 10:30:00,59.95,59.97,59.73,59.89,95500.0,50.7489,50.7658,50.5626,50.6981,95500.0
2012-05-08 10:40:00,59.89,59.98,59.8,59.81,50800.0,50.6981,50.7743,50.6219,50.6304,50800.0
2012-05-08 10:50:00,59.82,59.86,59.68,59.68,62700.0,50.6388,50.6727,50.5203,50.5203,62700.0
2012-05-08 11:00:00,59.68,59.7,59.47,59.51,61200.0,50.5203,50.5372,50.3425,50.3764,61200.0
2012-05-08 11:10:00,59.51,59.6,59.41,59.6,42100.0,50.3764,50.4526,50.2917,50.4526,42100.0
2012-05-08 11:20:00,59.62,59.69,59.52,59.68,69100.0,50.4695,50.5288,50.3849,50.5203,69100.0
2012-05-08 11:30:00,59.68,59.85,59.63,59.82,44400.0,50.5203,50.6642,50.478,50.6388,44400.0
2012-05-08 11:40:00,59.82,59.86,59.7,59.82,47700.0,50.6388,50.6727,50.5372,50.6388,47700.0
2012-05-08 11:50:00,59.81,59.99,59.8,59.91,71300.0,50.6304,50.7827,50.6219,50.715,71300.0
2012-05-08 12:00:00,59.94,59.94,59.76,59.8,83000.0,50.7404,50.7404,50.588,50.6219,83000.0
2012-05-08 12:10:00,59.81,59.96,59.8,59.96,22500.0,50.6304,50.7573,50.6219,50.7573,22500.0
2012-05-08 12:20:00,59.96,60.03,59.93,60.03,67000.0,50.7573,50.8166,50.7319,50.8166,67000.0
2012-05-08 12:30:00,60.03,60.04,59.97,60.03,40600.0,50.8166,50.8251,50.7658,50.8166,40600.0
2012-05-08 12:40:00,60.02,60.02,59.87,59.91,100000.0,50.8081,50.8081,50.6811,50.715,100000.0
2012-05-08 12:50:00,59.91,59.94,59.76,59.8,49500.0,50.715,50.7404,50.588,50.6219,49500.0
2012-05-08 13:00:00,59.79,60.0,59.78,59.98,23100.0,50.6134,50.7912,50.605,50.7743,23100.0
2012-05-08 13:10:00,59.98,60.1,59.98,60.04,29000.0,50.7743,50.8758,50.7743,50.8251,29000.0
2012-05-08 13:20:00,60.04,60.19,60.03,60.15,39900.0,50.8251,50.952,50.8166,50.9182,39900.0
2012-05-08 13:30:00,60.14,60.19,59.89,59.93,47700.0,50.9097,50.952,50.6981,50.7319,47700.0
2012-05-08 13:40:00,59.94,59.94,59.85,59.87,40700.0,50.7404,50.7404,50.6642,50.6811,40700.0
2012-05-08 13:50:00,59.88,59.91,59.75,59.89,26400.0,50.6896,50.715,50.5796,50.6981,26400.0
2012-05-08 14:00:00,59.91,59.93,59.8,59.87,24200.0,50.715,50.7319,50.6219,50.6811,24200.0
2012-05-08 14:10:00,59.86,59.88,59.75,59.78,19300.0,50.6727,50.6896,50.5796,50.605,19300.0
2012-05-08 14:20:00,59.78,59.88,59.77,59.88,27200.0,50.605,50.6896,50.5965,50.6896,27200.0
2012-05-08 14:30:00,59.9,59.93,59.8,59.93,33000.0,50.7065,50.7319,50.6219,50.7319,33000.0
2012-05-08 14:40:00,59.93,59.95,59.77,59.91,67300.0,50.7319,50.7489,50.5965,50.715,67300.0
2012-05-08 14:50:00,59.91,60.01,59.9,59.93,33400.0,50.715,50.7997,50.7065,50.7319,33400.0
2012-05-08 15:00:00,59.93,59.97,59.73,59.73,87400.0,50.7319,50.7658,50.5626,50.5626,87400.0
2012-05-08 15:10:00,59.75,59.96,59.67,59.94,68900.0,50.5796,50.7573,50.5118,50.7404,68900.0
2012-05-08 15:20:00,59.94,60.01,59.87,59.96,139900.0,50.7404,50.7997,50.6811,50.7573,139900.0
2012-05-08 15:30:00,59.94,60.06,59.94,59.99,115700.0,50.7404,50.842,50.7404,50.7827,115700.0
2012-05-08 15:40:00,60.0,60.04,59.76,59.79,121200.0,50.7912,50.8251,50.588,50.6134,121200.0
2012-05-08 15:50:00,59.79,59.98,59.78,59.88,190600.0,50.6134,50.7743,50.605,50.6896,190600.0
2012-05-09 09:30:00,59.02,59.29,59.01,59.17,38500.0,49.9616,50.1902,49.9531,50.0886,38500.0
2012-05-09 09:40:00,59.18,59.4,59.1,59.26,64800.0,50.097,50.2833,50.0293,50.1648,64800.0
2012-05-09 09:50:00,59.28,59.49,59.2,59.49,34000.0,50.1817,50.3595,50.114,50.3595,34000.0
2012-05-09 10:00:00,59.45,59.54,59.15,59.17,38900.0,50.3256,50.4018,50.0717,50.0886,38900.0
2012-05-09 10:10:00,59.16,59.3,59.11,59.26,86200.0,50.0801,50.1986,50.0378,50.1648,86200.0
2012-05-09 10:20:00,59.22,59.27,59.15,59.2,45300.0,50.1309,50.1732,50.0717,50.114,45300.0
2012-05-09 10:30:00,59.2,59.37,59.19,59.31,28100.0,50.114,50.2579,50.1055,50.2071,28100.0
2012-05-09 10:40:00,59.3,59.52,59.3,59.52,44400.0,50.1986,50.3849,50.1986,50.3849,44400.0
2012-05-09 10:50:00,59.52,59.7,59.45,59.62,82100.0,50.3849,50.5372,50.3256,50.4695,82100.0
2012-05-09 11:00:00,59.61,59.66,59.53,59.59,37500.0,50.4611,50.5034,50.3933,50.4441,37500.0
2012-05-09 11:10:00,59.61,59.84,59.61,59.77,58200.0,50.4611,50.6557,50.4611,50.5965,58200.0
2012-05-09 11:20:00,59.79,59.85,59.73,59.85,36400.0,50.6134,50.6642,50.5626,50.6642,36400.0
2012-05-09 11:30:00,59.83,59.98,59.81,59.97,64400.0,50.6473,50.7743,50.6304,50.7658,64400.0
2012-05-09 11:40:00,59.97,60.33,59.97,60.14,76500.0,50.7658,51.0705,50.7658,50.9097,76500.0
2012-05-09 11:50:00,60.15,60.25,60.12,60.23,58500.0,50.9182,51.0028,50.8928,50.9859,58500.0
2012-05-09 12:00:00,60.23,60.34,60.19,60.19,93300.0,50.9859,51.079,50.952,50.952,93300.0
2012-05-09 12:10:00,60.19,60.26,60.14,60.16,31200.0,50.952,51.0113,50.9097,50.9266,31200.0
2012-05-09 12:20:00,60.14,60.2,59.95,59.95,69900.0,50.9097,50.9605,50.7489,50.7489,69900.0
2012-05-09 12:30:00,59.96,59.99,59.86,59.96,45800.0,50.7573,50.7827,50.6727,50.7573,45800.0
2012-05-09 12:40:00,59.97,60.03,59.89,60.01,44500.0,50.7658,50.8166,50.6981,50.7997,44500.0
2012-05-09 12:50:00,60.01,60.07,59.97,60.02,25200.0,50.7997,50.8504,50.7658,50.8081,25200.0
2012-05-09 13:00:00,60.03,60.16,60.03,60.08,26600.0,50.8166,50.9266,50.8166,50.8589,26600.0
2012-05-09 13:10:00,60.08,60.1,59.88,59.89,65200.0,50.8589,50.8758,50.6896,50.6981,65200.0
2012-05-09 13:20:00,59.88,60.14,59.88,60.03,35000.0,50.6896,50.9097,50.6896,50.8166,35000.0
2012-05-09 13:30:00,60.04,60.11,59.97,60.0,30000.0,50.8251,50.8843,50.7658,50.7912,30000.0
2012-05-09 13:40:00,60.0,60.08,59.98,60.01,28700.0,50.7912,50.8589,50.7743,50.7997,28700.0
2012-05-09 13:50:00,60.01,60.05,59.94,59.96,31900.0,50.7997,50.8335,50.7404,50.7573,31900.0
2012-05-09 14:00:00,59.96,59.98,59.91,59.95,27400.0,50.7573,50.7743,50.715,50.7489,27400.0
2012-05-09 14:10:00,59.96,60.02,59.91,59.95,33500.0,50.7573,50.8081,50.715,50.7489,33500.0
2012-05-09 14:20:00,59.96,60.05,59.94,59.97,34500.0,50.7573,50.8335,50.7404,50.7658,34500.0
2012-05-09 14:30:00,59.97,59.97,59.75,59.76,23500.0,50.7658,50.7658,50.5796,50.588,23500.0
2012-05-09 14:40:00,59.77,59.78,59.57,59.59,39100.0,50.5965,50.605,50.4272,50.4441,39100.0
2012-05-09 14:50:00,59.58,59.62,59.46,59.52,56900.0,50.4357,50.4695,50.3341,50.3849,56900.0
2012-05-09 15:00:00,59.51,59.53,59.27,59.28,82900.0,50.3764,50.3933,50.1732,50.1817,82900.0
2012-05-09 15:10:00,59.28,59.43,59.22,59.38,131700.0,50.1817,50.3087,50.1309,50.2664,131700.0
2012-05-09 15:20:00,59.38,59.48,59.27,59.28,110400.0,50.2664,50.351,50.1732,50.1817,110400.0
2012-05-09 15:30:00,59.29,59.43,59.22,59.43,118800.0,50.1902,50.3087,50.1309,50.3087,118800.0
2012-05-09 15:40:00,59.44,59.57,59.38,59.39,155200.0,50.3171,50.4272,50.2664,50.2748,155200.0
2012-05-09 15:50:00,59.39,59.39,59.16,59.23,265400.0,50.2748,50.2748,50.0801,50.1394,265400.0
2012-05-10 09:30:00,59.81,59.9,59.43,59.67,98500.0,50.6304,50.7065,50.3087,50.5118,98500.0
2012-05-10 09:40:00,59.67,59.68,59.4,59.66,65900.0,50.5118,50.5203,50.2833,50.5034,65900.0
2012-05-10 09:50:00,59.64,59.72,59.4,59.41,68500.0,50.4864,50.5542,50.2833,50.2917,68500.0
2012-05-10 10:00:00,59.39,59.49,59.32,59.36,79800.0,50.2748,50.3595,50.2156,50.2494,79800.0
2012-05-10 10:10:00,59.4,59.46,59.13,59.15,40200.0,50.2833,50.3341,50.0547,50.0717,40200.0
2012-05-10 10:20:00,59.16,59.16,58.94,59.01,115700.0,50.0801,50.0801,49.8939,49.9531,115700.0
2012-05-10 10:30:00,59.02,59.07,58.94,59.05,61400.0,49.9616,50.0039,49.8939,49.987,61400.0
2012-05-10 10:40:00,59.05,59.12,59.0,59.01,60100.0,49.987,50.0463,49.9447,49.9531,60100.0
2012-05-10 10:50:00,59.02,59.02,58.9,59.0,28200.0,49.9616,49.9616,49.86,49.9447,28200.0
2012-05-10 11:00:00,59.0,59.03,58.95,58.97,51400.0,49.9447,49.9701,49.9023,49.9193,51400.0
2012-05-10 11:10:00,58.97,59.03,58.9,58.97,65900.0,49.9193,49.9701,49.86,49.9193,65900.0
2012-05-10 11:20:00,58.96,59.01,58.85,58.86,56500.0,49.9108,49.9531,49.8177,49.8262,56500.0
2012-05-10 11:30:00,58.85,58.92,58.76,58.9,96100.0,49.8177,49.877,49.7415,49.86,96100.0
2012-05-10 11:40:00,58.91,59.1,58.78,59.1,56900.0,49.8685,50.0293,49.7584,50.0293,56900.0
2012-05-10 11:50:00,59.11,59.29,59.0,59.28,38900.0,50.0378,50.1902,49.9447,50.1817,38900.0
2012-05-10 12:00:00,59.27,59.28,59.05,59.08,29200.0,50.1732,50.1817,49.987,50.0124,29200.0
2012-05-10 12:10:00,59.08,59.16,59.07,59.12,31400.0,50.0124,50.0801,50.0039,50.0463,31400.0
2012-05-10 12:20:00,59.12,59.23,59.11,59.2,64700.0,50.0463,50.1394,50.0378,50.114,64700.0
2012-05-10 12:30:00,59.2,59.24,59.2,59.2,46700.0,50.114,50.1478,50.114,50.114,46700.0
2012-05-10 12:40:00,59.2,59.31,59.19,59.31,56700.0,50.114,50.2071,50.1055,50.2071,56700.0
2012-05-10 12:50:00,59.3,59.41,59.3,59.37,20700.0,50.1986,50.2917,50.1986,50.2579,20700.0
2012-05-10 13:00:00,59.37,59.49,59.36,59.41,29100.0,50.2579,50.3595,50.2494,50.2917,29100.0
2012-05-10 13:10:00,59.4,59.56,59.39,59.53,115200.0,50.2833,50.4187,50.2748,50.3933,115200.0
2012-05-10 13:20:00,59.51,59.55,59.47,59.47,17100.0,50.3764,50.4103,50.3425,50.3425,17100.0
2012-05-10 13:30:00,59.46,59.47,59.21,59.39,53800.0,50.3341,50.3425,50.1224,50.2748,53800.0
2012-05-10 13:40:00,59.4,59.45,59.37,59.41,55400.0,50.2833,50.3256,50.2579,50.2917,55400.0
2012-05-10 13:50:00,59.4,59.41,59.19,59.23,37900.0,50.2833,50.2917,50.1055,50.1394,37900.0
2012-05-10 14:00:00,59.23,59.33,59.17,59.21,41400.0,50.1394,50.224,50.0886,50.1224,41400.0
2012-05-10 14:10:00,59.19,59.26,59.09,59.11,43800.0,50.1055,50.1648,50.0209,50.0378,43800.0
2012-05-10 14:20:00,59.12,59.13,59.05,59.12,39000.0,50.0463,50.0547,49.987,50.0463,39000.0
2012-05-10 14:30:00,59.13,59.2,59.11,59.15,45800.0,50.0547,50.114,50.0378,50.0717,45800.0
2012-05-10 14:40:00,59.15,59.22,59.11,59.11,108000.0,50.0717,50.1309,50.0378,50.0378,108000.0
2012-05-10 14:50:00,59.11,59.14,59.06,59.1,47400.0,50.0378,50.0632,49.9955,50.0293,47400.0
2012-05-10 15:00:00,59.1,59.19,59.09,59.19,48500.0,50.0293,50.1055,50.0209,50.1055,48500.0
2012-05-10 15:10:00,59.17,59.23,59.15,59.18,43600.0,50.0886,50.1394,50.0717,50.097,43600.0
2012-05-10 15:20:00,59.19,59.21,59.11,59.18,41300.0,50.1055,50.1224,50.0378,50.097,41300.0
2012-05-10 15:30:00,59.18,59.22,59.11,59.19,76700.0,50.097,50.1309,50.0378,50.1055,76700.0
2012-05-10 15:40:00,59.2,59.23,59.12,59.17,122600.0,50.114,50.1394,50.0463,50.0886,122600.0
2012-05-10 15:50:00,59.18,59.2,59.02,59.16,306900.0,50.097,50.114,49.9616,50.0801,306900.0
2012-05-11 09:30:00,59.1,59.4,59.0,59.24,37700.0,50.0293,50.2833,49.9447,50.1478,37700.0
2012-05-11 09:40:00,59.25,59.28,59.13,59.23,63800.0,50.1563,50.1817,50.0547,50.1394,63800.0
2012-05-11 09:50:00,59.21,59.25,59.15,59.19,24000.0,50.1224,50.1563,50.0717,50.1055,24000.0
2012-05-11 10:00:00,59.16,59.23,58.98,59.03,55800.0,50.0801,50.1394,49.9277,49.9701,55800.0
2012-05-11 10:10:00,59.03,59.24,59.01,59.19,47700.0,49.9701,50.1478,49.9531,50.1055,47700.0
2012-05-11 10:20:00,59.19,59.21,59.06,59.06,47900.0,50.1055,50.1224,49.9955,49.9955,47900.0
2012-05-11 10:30:00,59.05,59.22,59.04,59.15,38600.0,49.987,50.1309,49.9785,50.0717,38600.0
2012-05-11 10:40:00,59.15,59.22,59.09,59.18,48500.0,50.0717,50.1309,50.0209,50.097,48500.0
2012-05-11 10:50:00,59.19,59.21,59.1,59.2,40400.0,50.1055,50.1224,50.0293,50.114,40400.0
2012-05-11 11:00:00,59.19,59.21,59.02,59.15,39000.0,50.1055,50.1224,49.9616,50.0717,39000.0
2012-05-11 11:10:00,59.18,59.22,59.09,59.14,105800.0,50.097,50.1309,50.0209,50.0632,105800.0
2012-05-11 11:20:00,59.15,59.2,58.94,59.03,97400.0,50.0717,50.114,49.8939,49.9701,97400.0
2012-05-11 11:30:00,59.04,59.1,59.02,59.04,54000.0,49.9785,50.0293,49.9616,49.9785,54000.0
2012-05-11 11:40:00,59.05,59.05,58.92,59.0,34900.0,49.987,49.987,49.877,49.9447,34900.0
2012-05-11 11:50:00,59.0,59.0,58.97,58.98,24500.0,49.9447,49.9447,49.9193,49.9277,24500.0
2012-05-11 12:00:00,58.99,58.99,58.91,58.94,64900.0,49.9362,49.9362,49.8685,49.8939,64900.0
2012-05-11 12:10:00,58.92,58.94,58.8,58.85,44600.0,49.877,49.8939,49.7754,49.8177,44600.0
2012-05-11 12:20:00,58.86,58.93,58.86,58.93,16700.0,49.8262,49.8854,49.8262,49.8854,16700.0
2012-05-11 12:30:00,58.94,59.0,58.87,58.94,114100.0,49.8939,49.9447,49.8346,49.8939,114100.0
2012-05-11 12:40:00,58.94,58.94,58.87,58.88,34000.0,49.8939,49.8939,49.8346,49.8431,34000.0
2012-05-11 12:50:00,58.89,58.93,58.84,58.86,23700.0,49.8516,49.8854,49.8092,49.8262,23700.0
2012-05-11 13:00:00,58.87,58.98,58.85,58.87,84800.0,49.8346,49.9277,49.8177,49.8346,84800.0
2012-05-11 13:10:00,58.87,58.91,58.79,58.88,16900.0,49.8346,49.8685,49.7669,49.8431,16900.0
2012-05-11 13:20:00,58.87,58.87,58.66,58.76,42200.0,49.8346,49.8346,49.6569,49.7415,42200.0
2012-05-11 13:30:00,58.77,58.79,58.59,58.61,81800.0,49.75,49.7669,49.5976,49.6145,81800.0
2012-05-11 13:40:00,58.6,58.66,58.54,58.64,35500.0,49.6061,49.6569,49.5553,49.6399,35500.0
2012-05-11 13:50:00,58.64,58.67,58.58,58.6,34900.0,49.6399,49.6653,49.5891,49.6061,34900.0
2012-05-11 14:00:00,58.6,58.63,58.52,58.6,32400.0,49.6061,49.6315,49.5383,49.6061,32400.0
2012-05-11 14:10:00,58.59,58.68,58.54,58.58,36800.0,49.5976,49.6738,49.5553,49.5891,36800.0
2012-05-11 14:20:00,58.58,58.62,58.44,58.48,44100.0,49.5891,49.623,49.4706,49.5045,44100.0
2012-05-11 14:30:00,58.48,58.49,58.39,58.43,44700.0,49.5045,49.5129,49.4283,49.4622,44700.0
2012-05-11 14:40:00,58.43,58.53,58.42,58.42,44800.0,49.4622,49.5468,49.4537,49.4537,44800.0
2012-05-11 14:50:00,58.41,58.45,58.37,58.44,37500.0,49.4452,49.4791,49.4114,49.4706,37500.0
2012-05-11 15:00:00,58.45,58.46,58.26,58.27,46200.0,49.4791,49.4876,49.3182,49.3267,46200.0
2012-05-11 15:10:00,58.27,58.34,58.19,58.27,112200.0,49.3267,49.386,49.259,49.3267,112200.0
2012-05-11 15:20:00,58.29,58.34,58.21,58.23,76800.0,49.3436,49.386,49.2759,49.2929,76800.0
2012-05-11 15:30:00,58.23,58.33,58.21,58.26,120000.0,49.2929,49.3775,49.2759,49.3182,120000.0
2012-05-11 15:40:00,58.26,58.29,57.97,58.14,144500.0,49.3182,49.3436,49.0728,49.2167,144500.0
2012-05-11 15:50:00,58.15,58.23,58.1,58.15,219000.0,49.2251,49.2929,49.1828,49.2251,219000.0
2012-05-14 09:30:00,57.71,57.91,57.66,57.8,43900.0,48.8527,49.022,48.8103,48.9288,43900.0
2012-05-14 09:40:00,57.79,57.8,57.57,57.74,49600.0,48.9204,48.9288,48.7341,48.8781,49600.0
2012-05-14 09:50:00,57.73,57.96,57.68,57.76,89900.0,48.8696,49.0643,48.8273,48.895,89900.0
2012-05-14 10:00:00,57.78,57.87,57.63,57.66,54000.0,48.9119,48.9881,48.7849,48.8103,54000.0
2012-05-14 10:10:00,57.65,57.68,57.42,57.45,78900.0,48.8019,48.8273,48.6072,48.6326,78900.0
2012-05-14 10:20:00,57.44,57.44,57.31,57.36,38500.0,48.6241,48.6241,48.5141,48.5564,38500.0
2012-05-14 10:30:00,57.38,57.54,57.36,57.53,37000.0,48.5733,48.7088,48.5564,48.7003,37000.0
2012-05-14 10:40:00,57.53,57.61,57.49,57.51,41400.0,48.7003,48.768,48.6664,48.6834,41400.0
2012-05-14 10:50:00,57.5,57.53,57.38,57.38,42000.0,48.6749,48.7003,48.5733,48.5733,42000.0
2012-05-14 11:00:00,57.38,57.55,57.33,57.41,27000.0,48.5733,48.7172,48.531,48.5987,27000.0
2012-05-14 11:10:00,57.42,57.62,57.4,57.53,28900.0,48.6072,48.7765,48.5902,48.7003,28900.0
2012-05-14 11:20:00,57.53,57.71,57.51,57.68,52200.0,48.7003,48.8527,48.6834,48.8273,52200.0
2012-05-14 11:30:00,57.68,57.7,57.47,57.49,32700.0,48.8273,48.8442,48.6495,48.6664,32700.0
2012-05-14 11:40:00,57.49,57.57,57.49,57.51,25200.0,48.6664,48.7341,48.6664,48.6834,25200.0
2012-05-14 11:50:00,57.51,57.63,57.51,57.61,25400.0,48.6834,48.7849,48.6834,48.768,25400.0
2012-05-14 12:00:00,57.61,57.61,57.52,57.54,16200.0,48.768,48.768,48.6918,48.7088,16200.0
2012-05-14 12:10:00,57.55,57.7,57.54,57.69,34100.0,48.7172,48.8442,48.7088,48.8357,34100.0
2012-05-14 12:20:00,57.69,57.7,57.64,57.66,38700.0,48.8357,48.8442,48.7934,48.8103,38700.0
2012-05-14 12:30:00,57.67,57.7,57.63,57.66,23500.0,48.8188,48.8442,48.7849,48.8103,23500.0
2012-05-14 12:40:00,57.66,57.7,57.65,57.67,40400.0,48.8103,48.8442,48.8019,48.8188,40400.0
2012-05-14 12:50:00,57.67,57.7,57.65,57.68,20500.0,48.8188,48.8442,48.8019,48.8273,20500.0
2012-05-14 13:00:00,57.68,57.79,57.67,57.79,19000.0,48.8273,48.9204,48.8188,48.9204,19000.0
2012-05-14 13:10:00,57.79,57.83,57.64,57.66,30600.0,48.9204,48.9542,48.7934,48.8103,30600.0
2012-05-14 13:20:00,57.67,57.7,57.65,57.68,26600.0,48.8188,48.8442,48.8019,48.8273,26600.0
2012-05-14 13:30:00,57.67,57.7,57.64,57.69,45200.0,48.8188,48.8442,48.7934,48.8357,45200.0
2012-05-14 13:40:00,57.68,57.71,57.65,57.67,28800.0,48.8273,48.8527,48.8019,48.8188,28800.0
2012-05-14 13:50:00,57.68,57.7,57.66,57.67,76800.0,48.8273,48.8442,48.8103,48.8188,76800.0
2012-05-14 14:00:00,57.68,57.69,57.62,57.68,45800.0,48.8273,48.8357,48.7765,48.8273,45800.0
2012-05-14 14:10:00,57.68,57.69,57.53,57.55,34300.0,48.8273,48.8357,48.7003,48.7172,34300.0
2012-05-14 14:20:00,57.54,57.69,57.53,57.67,22400.0,48.7088,48.8357,48.7003,48.8188,22400.0
2012-05-14 14:30:00,57.68,57.74,57.59,57.62,64800.0,48.8273,48.8781,48.7511,48.7765,64800.0
2012-05-14 14:40:00,57.63,57.64,57.57,57.64,31100.0,48.7849,48.7934,48.7341,48.7934,31100.0
2012-05-14 14:50:00,57.64,57.66,57.53,57.58,52300.0,48.7934,48.8103,48.7003,48.7426,52300.0
2012-05-14 15:00:00,57.59,57.65,57.55,57.61,74800.0,48.7511,48.8019,48.7172,48.768,74800.0
2012-05-14 15:10:00,57.6,57.61,57.5,57.51,63500.0,48.7595,48.768,48.6749,48.6834,63500.0
2012-05-14 15:20:00,57.5,57.55,57.45,57.5,59600.0,48.6749,48.7172,48.6326,48.6749,59600.0
2012-05-14 15:30:00,57.51,57.53,57.41,57.43,141700.0,48.6834,48.7003,48.5987,48.6156,141700.0
2012-05-14 15:40:00,57.44,57.49,57.36,57.44,120900.0,48.6241,48.6664,48.5564,48.6241,120900.0
2012-05-14 15:50:00,57.43,57.46,57.36,57.42,178900.0,48.6156,48.641,48.5564,48.6072,178900.0
2012-05-15 09:30:00,57.32,57.32,56.59,57.17,137700.0,48.5225,48.5225,47.9046,48.3955,137700.0
2012-05-15 09:40:00,57.19,57.41,57.07,57.23,101100.0,48.4125,48.5987,48.3109,48.4463,101100.0
2012-05-15 09:50:00,57.25,57.33,57.08,57.19,70000.0,48.4633,48.531,48.3194,48.4125,70000.0
2012-05-15 10:00:00,57.2,57.47,57.11,57.42,110200.0,48.4209,48.6495,48.3448,48.6072,110200.0
2012-05-15 10:10:00,57.4,57.41,57.03,57.1,89200.0,48.5902,48.5987,48.277,48.3363,89200.0
2012-05-15 10:20:00,57.1,57.22,57.05,57.19,133900.0,48.3363,48.4379,48.294,48.4125,133900.0
2012-05-15 10:30:00,57.19,57.22,56.9,56.9,105200.0,48.4125,48.4379,48.167,48.167,105200.0
2012-05-15 10:40:00,56.91,56.93,56.78,56.81,109500.0,48.1754,48.1924,48.0654,48.0908,109500.0
2012-05-15 10:50:00,56.82,56.93,56.73,56.83,90600.0,48.0993,48.1924,48.0231,48.1077,90600.0
2012-05-15 11:00:00,56.82,56.9,56.48,56.57,149300.0,48.0993,48.167,47.8114,47.8876,149300.0
2012-05-15 11:10:00,56.57,56.59,56.37,56.46,185700.0,47.8876,47.9046,47.7183,47.7945,185700.0
2012-05-15 11:20:00,56.47,56.68,56.4,56.67,188600.0,47.803,47.9807,47.7437,47.9723,188600.0
2012-05-15 11:30:00,56.66,56.81,56.63,56.78,99700.0,47.9638,48.0908,47.9384,48.0654,99700.0
2012-05-15 11:40:00,56.79,56.95,56.7,56.95,106400.0,48.0739,48.2093,47.9977,48.2093,106400.0
2012-05-15 11:50:00,56.92,56.94,56.82,56.86,52700.0,48.1839,48.2008,48.0993,48.1331,52700.0
2012-05-15 12:00:00,56.85,56.92,56.77,56.9,91900.0,48.1247,48.1839,48.0569,48.167,91900.0
2012-05-15 12:10:00,56.9,56.92,56.7,56.72,123800.0,48.167,48.1839,47.9977,48.0146,123800.0
2012-05-15 12:20:00,56.72,57.0,56.71,56.93,130800.0,48.0146,48.2516,48.0061,48.1924,130800.0
2012-05-15 12:30:00,56.94,57.15,56.93,57.12,64100.0,48.2008,48.3786,48.1924,48.3532,64100.0
2012-05-15 12:40:00,57.12,57.27,57.0,57.0,43300.0,48.3532,48.4802,48.2516,48.2516,43300.0
2012-05-15 12:50:00,57.01,57.02,56.83,56.9,90900.0,48.2601,48.2686,48.1077,48.167,90900.0
2012-05-15 13:00:00,56.92,56.97,56.76,56.79,97800.0,48.1839,48.2262,48.0485,48.0739,97800.0
2012-05-15 13:10:00,56.79,56.87,56.76,56.81,115800.0,48.0739,48.1416,48.0485,48.0908,115800.0
2012-05-15 13:20:00,56.81,56.83,56.73,56.76,40000.0,48.0908,48.1077,48.0231,48.0485,40000.0
2012-05-15 13:30:00,56.77,56.78,56.6,56.69,44800.0,48.0569,48.0654,47.913,47.9892,44800.0
2012-05-15 13:40:00,56.7,56.71,56.55,56.62,50500.0,47.9977,48.0061,47.8707,47.93,50500.0
2012-05-15 13:50:00,56.62,56.63,56.51,56.51,78500.0,47.93,47.9384,47.8368,47.8368,78500.0
2012-05-15 14:00:00,56.52,56.67,56.51,56.6,64600.0,47.8453,47.9723,47.8368,47.913,64600.0
2012-05-15 14:10:00,56.61,56.74,56.54,56.61,103400.0,47.9215,48.0315,47.8622,47.9215,103400.0
2012-05-15 14:20:00,56.62,56.65,56.51,56.59,54100.0,47.93,47.9554,47.8368,47.9046,54100.0
2012-05-15 14:30:00,56.59,56.65,56.55,56.57,70600.0,47.9046,47.9554,47.8707,47.8876,70600.0
2012-05-15 14:40:00,56.58,56.65,56.53,56.54,45200.0,47.8961,47.9554,47.8538,47.8622,45200.0
2012-05-15 14:50:00,56.54,56.54,56.44,56.52,55600.0,47.8622,47.8622,47.7776,47.8453,55600.0
2012-05-15 15:00:00,56.52,56.52,56.38,56.48,122900.0,47.8453,47.8453,47.7268,47.8114,122900.0
2012-05-15 15:10:00,56.48,56.51,56.32,56.41,117800.0,47.8114,47.8368,47.676,47.7522,117800.0
2012-05-15 15:20:00,56.41,56.44,56.23,56.33,88400.0,47.7522,47.7776,47.5998,47.6845,88400.0
2012-05-15 15:30:00,56.32,56.51,56.32,56.45,115400.0,47.676,47.8368,47.676,47.786,115400.0
2012-05-15 15:40:00,56.45,56.61,56.38,56.51,239600.0,47.786,47.9215,47.7268,47.8368,239600.0
2012-05-15 15:50:00,56.5,56.6,56.45,56.46,216500.0,47.8284,47.913,47.786,47.7945,216500.0
2012-05-16 09:30:00,56.47,57.56,56.46,57.05,136300.0,47.803,48.7257,47.7945,48.294,136300.0
2012-05-16 09:40:00,57.05,57.13,56.86,57.09,77300.0,48.294,48.3617,48.1331,48.3278,77300.0
2012-05-16 09:50:00,57.1,57.33,57.1,57.21,71000.0,48.3363,48.531,48.3363,48.4294,71000.0
2012-05-16 10:00:00,57.19,57.19,56.88,56.98,105900.0,48.4125,48.4125,48.1501,48.2347,105900.0
2012-05-16 10:10:00,56.98,56.98,56.87,56.9,111500.0,48.2347,48.2347,48.1416,48.167,111500.0
2012-05-16 10:20:00,56.9,56.98,56.86,56.91,85500.0,48.167,48.2347,48.1331,48.1754,85500.0
2012-05-16 10:30:00,56.91,57.06,56.88,56.89,34300.0,48.1754,48.3024,48.1501,48.1585,34300.0
2012-05-16 10:40:00,56.9,57.05,56.9,57.03,50500.0,48.167,48.294,48.167,48.277,50500.0
2012-05-16 10:50:00,57.04,57.05,56.91,57.03,36500.0,48.2855,48.294,48.1754,48.277,36500.0
2012-05-16 11:00:00,57.03,57.04,56.78,56.88,46000.0,48.277,48.2855,48.0654,48.1501,46000.0
2012-05-16 11:10:00,56.87,56.96,56.85,56.89,62200.0,48.1416,48.2178,48.1247,48.1585,62200.0
2012-05-16 11:20:00,56.89,56.95,56.88,56.91,56700.0,48.1585,48.2093,48.1501,48.1754,56700.0
2012-05-16 11:30:00,56.9,56.92,56.8,56.81,119200.0,48.167,48.1839,48.0823,48.0908,119200.0
2012-05-16 11:40:00,56.79,56.88,56.72,56.82,33600.0,48.0739,48.1501,48.0146,48.0993,33600.0
2012-05-16 11:50:00,56.83,56.91,56.76,56.86,47800.0,48.1077,48.1754,48.0485,48.1331,47800.0
2012-05-16 12:00:00,56.85,56.86,56.71,56.75,31600.0,48.1247,48.1331,48.0061,48.04,31600.0
2012-05-16 12:10:00,56.74,56.85,56.74,56.84,15700.0,48.0315,48.1247,48.0315,48.1162,15700.0
2012-05-16 12:20:00,56.83,56.84,56.68,56.77,40800.0,48.1077,48.1162,47.9807,48.0569,40800.0
2012-05-16 12:30:00,56.78,56.83,56.76,56.79,27400.0,48.0654,48.1077,48.0485,48.0739,27400.0
2012-05-16 12:40:00,56.79,56.89,56.77,56.79,39400.0,48.0739,48.1585,48.0569,48.0739,39400.0
2012-05-16 12:50:00,56.8,56.85,56.78,56.82,23100.0,48.0823,48.1247,48.0654,48.0993,23100.0
2012-05-16 13:00:00,56.82,56.82,56.78,56.79,28100.0,48.0993,48.0993,48.0654,48.0739,28100.0
2012-05-16 13:10:00,56.79,56.94,56.79,56.92,38900.0,48.0739,48.2008,48.0739,48.1839,38900.0
2012-05-16 13:20:00,56.92,56.92,56.78,56.79,29300.0,48.1839,48.1839,48.0654,48.0739,29300.0
2012-05-16 13:30:00,56.79,56.81,56.75,56.8,55700.0,48.0739,48.0908,48.04,48.0823,55700.0
2012-05-16 13:40:00,56.79,56.83,56.78,56.8,52600.0,48.0739,48.1077,48.0654,48.0823,52600.0
2012-05-16 13:50:00,56.8,56.85,56.79,56.84,34400.0,48.0823,48.1247,48.0739,48.1162,34400.0
2012-05-16 14:00:00,56.84,56.92,56.75,56.79,99600.0,48.1162,48.1839,48.04,48.0739,99600.0
2012-05-16 14:10:00,56.79,56.83,56.77,56.83,62200.0,48.0739,48.1077,48.0569,48.1077,62200.0
2012-05-16 14:20:00,56.83,56.89,56.79,56.85,26200.0,48.1077,48.1585,48.0739,48.1247,26200.0
2012-05-16 14:30:00,56.85,56.89,56.79,56.82,64800.0,48.1247,48.1585,48.0739,48.0993,64800.0
2012-05-16 14:40:00,56.81,57.05,56.8,57.02,32200.0,48.0908,48.294,48.0823,48.2686,32200.0
2012-05-16 14:50:00,57.04,57.12,56.98,57.03,55900.0,48.2855,48.3532,48.2347,48.277,55900.0
2012-05-16 15:00:00,57.03,57.14,57.03,57.09,81200.0,48.277,48.3701,48.277,48.3278,81200.0
2012-05-16 15:10:00,57.09,57.15,56.98,57.1,72800.0,48.3278,48.3786,48.2347,48.3363,72800.0
2012-05-16 15:20:00,57.09,57.25,57.05,57.17,115200.0,48.3278,48.4633,48.294,48.3955,115200.0
2012-05-16 15:30:00,57.15,57.32,57.14,57.18,110400.0,48.3786,48.5225,48.3701,48.404,110400.0
2012-05-16 15:40:00,57.18,57.18,56.91,56.91,111100.0,48.404,48.404,48.1754,48.1754,111100.0
2012-05-16 15:50:00,56.91,57.1,56.89,57.05,220600.0,48.1754,48.3363,48.1585,48.294,220600.0
2012-05-17 09:30:00,57.17,57.17,57.0,57.01,35100.0,48.3955,48.3955,48.2516,48.2601,35100.0
2012-05-17 09:40:00,57.01,57.17,56.9,56.95,29300.0,48.2601,48.3955,48.167,48.2093,29300.0
2012-05-17 09:50:00,56.91,56.92,56.64,56.7,37900.0,48.1754,48.1839,47.9469,47.9977,37900.0
2012-05-17 10:00:00,56.7,56.7,56.29,56.32,87300.0,47.9977,47.9977,47.6506,47.676,87300.0
2012-05-17 10:10:00,56.3,56.31,56.12,56.14,74000.0,47.6591,47.6675,47.5067,47.5236,74000.0
2012-05-17 10:20:00,56.16,56.3,56.16,56.28,69800.0,47.5406,47.6591,47.5406,47.6421,69800.0
2012-05-17 10:30:00,56.26,56.38,55.96,56.38,88900.0,47.6252,47.7268,47.3713,47.7268,88900.0
2012-05-17 10:40:00,56.38,56.39,56.06,56.12,34400.0,47.7268,47.7353,47.4559,47.5067,34400.0
2012-05-17 10:50:00,56.12,56.23,56.05,56.09,35100.0,47.5067,47.5998,47.4474,47.4813,35100.0
2012-05-17 11:00:00,56.1,56.11,55.98,56.03,61300.0,47.4898,47.4982,47.3882,47.4305,61300.0
2012-05-17 11:10:00,56.03,56.08,55.66,55.7,91100.0,47.4305,47.4728,47.1173,47.1512,91100.0
2012-05-17 11:20:00,55.71,55.8,55.65,55.78,54100.0,47.1596,47.2358,47.1088,47.2189,54100.0
2012-05-17 11:30:00,55.79,55.79,55.57,55.57,46800.0,47.2273,47.2273,47.0411,47.0411,46800.0
2012-05-17 11:40:00,55.56,55.64,55.5,55.55,45500.0,47.0326,47.1004,46.9819,47.0242,45500.0
2012-05-17 11:50:00,55.55,55.65,55.5,55.64,35000.0,47.0242,47.1088,46.9819,47.1004,35000.0
2012-05-17 12:00:00,55.63,55.64,55.39,55.44,32500.0,47.0919,47.1004,46.8887,46.9311,32500.0
2012-05-17 12:10:00,55.44,55.52,55.41,55.51,34800.0,46.9311,46.9988,46.9057,46.9903,34800.0
2012-05-17 12:20:00,55.52,55.76,55.52,55.62,30900.0,46.9988,47.2019,46.9988,47.0834,30900.0
2012-05-17 12:30:00,55.62,55.65,55.46,55.65,48000.0,47.0834,47.1088,46.948,47.1088,48000.0
2012-05-17 12:40:00,55.65,55.9,55.65,55.83,68900.0,47.1088,47.3205,47.1088,47.2612,68900.0
2012-05-17 12:50:00,55.83,55.85,55.71,55.73,18500.0,47.2612,47.2781,47.1596,47.1766,18500.0
2012-05-17 13:00:00,55.74,55.86,55.73,55.81,18700.0,47.185,47.2866,47.1766,47.2443,18700.0
2012-05-17 13:10:00,55.8,55.88,55.77,55.88,21400.0,47.2358,47.3035,47.2104,47.3035,21400.0
2012-05-17 13:20:00,55.88,55.95,55.81,55.9,28000.0,47.3035,47.3628,47.2443,47.3205,28000.0
2012-05-17 13:30:00,55.9,55.91,55.76,55.77,51500.0,47.3205,47.3289,47.2019,47.2104,51500.0
2012-05-17 13:40:00,55.8,55.8,55.51,55.55,40500.0,47.2358,47.2358,46.9903,47.0242,40500.0
2012-05-17 13:50:00,55.56,55.81,55.56,55.76,13000.0,47.0326,47.2443,47.0326,47.2019,13000.0
2012-05-17 14:00:00,55.74,55.75,55.63,55.7,14900.0,47.185,47.1935,47.0919,47.1512,14900.0
2012-05-17 14:10:00,55.69,55.71,55.61,55.64,18600.0,47.1427,47.1596,47.075,47.1004,18600.0
2012-05-17 14:20:00,55.66,55.79,55.66,55.72,31700.0,47.1173,47.2273,47.1173,47.1681,31700.0
2012-05-17 14:30:00,55.71,55.76,55.64,55.7,29100.0,47.1596,47.2019,47.1004,47.1512,29100.0
2012-05-17 14:40:00,55.7,55.78,55.68,55.69,30700.0,47.1512,47.2189,47.1342,47.1427,30700.0
2012-05-17 14:50:00,55.68,55.69,55.58,55.69,28800.0,47.1342,47.1427,47.0496,47.1427,28800.0
2012-05-17 15:00:00,55.69,55.7,55.37,55.4,87500.0,47.1427,47.1512,46.8718,46.8972,87500.0
2012-05-17 15:10:00,55.41,55.51,55.35,55.48,37100.0,46.9057,46.9903,46.8549,46.9649,37100.0
2012-05-17 15:20:00,55.5,55.5,55.36,55.41,74300.0,46.9819,46.9819,46.8633,46.9057,74300.0
2012-05-17 15:30:00,55.41,55.44,55.07,55.17,131100.0,46.9057,46.9311,46.6178,46.7025,131100.0
2012-05-17 15:40:00,55.18,55.22,55.02,55.05,171400.0,46.711,46.7448,46.5755,46.6009,171400.0
2012-05-17 15:50:00,55.05,55.26,55.04,55.07,212200.0,46.6009,46.7787,46.5925,46.6178,212200.0
2012-05-18 09:30:00,55.29,55.56,55.17,55.38,221400.0,46.8041,47.0326,46.7025,46.8803,221400.0
2012-05-18 09:40:00,55.38,55.47,55.3,55.3,48200.0,46.8803,46.9565,46.8125,46.8125,48200.0
2012-05-18 09:50:00,55.3,55.38,55.2,55.2,35400.0,46.8125,46.8803,46.7279,46.7279,35400.0
2012-05-18 10:00:00,55.21,55.33,55.18,55.3,47600.0,46.7364,46.8379,46.711,46.8125,47600.0
2012-05-18 10:10:00,55.31,55.37,55.24,55.31,55300.0,46.821,46.8718,46.7618,46.821,55300.0
2012-05-18 10:20:00,55.32,55.63,55.31,55.63,47500.0,46.8295,47.0919,46.821,47.0919,47500.0
2012-05-18 10:30:00,55.63,55.64,55.47,55.52,68200.0,47.0919,47.1004,46.9565,46.9988,68200.0
2012-05-18 10:40:00,55.52,55.54,55.41,55.45,53100.0,46.9988,47.0157,46.9057,46.9395,53100.0
2012-05-18 10:50:00,55.45,55.58,55.43,55.57,64400.0,46.9395,47.0496,46.9226,47.0411,64400.0
2012-05-18 11:00:00,55.58,55.65,55.45,55.45,67500.0,47.0496,47.1088,46.9395,46.9395,67500.0
2012-05-18 11:10:00,55.45,55.52,55.43,55.49,22100.0,46.9395,46.9988,46.9226,46.9734,22100.0
2012-05-18 11:20:00,55.49,55.51,55.38,55.4,26100.0,46.9734,46.9903,46.8803,46.8972,26100.0
2012-05-18 11:30:00,55.39,55.44,55.04,55.04,38600.0,46.8887,46.9311,46.5925,46.5925,38600.0
2012-05-18 11:40:00,55.04,55.17,54.97,54.97,50300.0,46.5925,46.7025,46.5332,46.5332,50300.0
2012-05-18 11:50:00,54.97,54.97,54.75,54.77,36000.0,46.5332,46.5332,46.347,46.3639,36000.0
2012-05-18 12:00:00,54.77,55.15,54.77,55.13,22800.0,46.3639,46.6856,46.3639,46.6686,22800.0
2012-05-18 12:10:00,55.13,55.19,55.03,55.12,15800.0,46.6686,46.7194,46.584,46.6602,15800.0
2012-05-18 12:20:00,55.11,55.26,55.11,55.23,20200.0,46.6517,46.7787,46.6517,46.7533,20200.0
2012-05-18 12:30:00,55.24,55.3,55.06,55.1,41700.0,46.7618,46.8125,46.6094,46.6432,41700.0
2012-05-18 12:40:00,55.09,55.3,55.07,55.3,22800.0,46.6348,46.8125,46.6178,46.8125,22800.0
2012-05-18 12:50:00,55.3,55.34,55.19,55.2,17300.0,46.8125,46.8464,46.7194,46.7279,17300.0
2012-05-18 13:00:00,55.2,55.26,55.09,55.13,14200.0,46.7279,46.7787,46.6348,46.6686,14200.0
2012-05-18 13:10:00,55.13,55.32,55.13,55.2,29400.0,46.6686,46.8295,46.6686,46.7279,29400.0
2012-05-18 13:20:00,55.2,55.2,55.05,55.08,20800.0,46.7279,46.7279,46.6009,46.6263,20800.0
2012-05-18 13:30:00,55.1,55.23,55.07,55.09,28900.0,46.6432,46.7533,46.6178,46.6348,28900.0
2012-05-18 13:40:00,55.09,55.2,55.09,55.2,25600.0,46.6348,46.7279,46.6348,46.7279,25600.0
2012-05-18 13:50:00,55.21,55.25,55.08,55.08,31500.0,46.7364,46.7702,46.6263,46.6263,31500.0
2012-05-18 14:00:00,55.08,55.08,54.92,54.96,28800.0,46.6263,46.6263,46.4909,46.5247,28800.0
2012-05-18 14:10:00,54.96,55.03,54.91,54.91,49900.0,46.5247,46.584,46.4824,46.4824,49900.0
2012-05-18 14:20:00,54.92,54.99,54.88,54.97,48900.0,46.4909,46.5501,46.457,46.5332,48900.0
2012-05-18 14:30:00,54.97,55.0,54.87,54.89,38500.0,46.5332,46.5586,46.4485,46.4655,38500.0
2012-05-18 14:40:00,54.89,54.9,54.69,54.74,46600.0,46.4655,46.4739,46.2962,46.3385,46600.0
2012-05-18 14:50:00,54.75,54.83,54.73,54.81,68000.0,46.347,46.4147,46.33,46.3978,68000.0
2012-05-18 15:00:00,54.81,54.88,54.68,54.86,55900.0,46.3978,46.457,46.2877,46.4401,55900.0
2012-05-18 15:10:00,54.85,54.98,54.85,54.92,45500.0,46.4316,46.5417,46.4316,46.4909,45500.0
2012-05-18 15:20:00,54.92,54.92,54.68,54.68,54300.0,46.4909,46.4909,46.2877,46.2877,54300.0
2012-05-18 15:30:00,54.68,54.74,54.53,54.57,48800.0,46.2877,46.3385,46.1607,46.1946,48800.0
2012-05-18 15:40:00,54.57,54.62,54.5,54.51,75300.0,46.1946,46.2369,46.1353,46.1438,75300.0
2012-05-18 15:50:00,54.51,54.66,54.45,54.56,138000.0,46.1438,46.2708,46.093,46.1861,138000.0
2012-05-21 09:30:00,54.86,55.02,54.64,54.98,64400.0,46.4401,46.5755,46.2538,46.5417,64400.0
2012-05-21 09:40:00,54.92,54.96,54.73,54.77,35100.0,46.4909,46.5247,46.33,46.3639,35100.0
2012-05-21 09:50:00,54.79,54.81,54.52,54.65,49100.0,46.3808,46.3978,46.1523,46.2623,49100.0
2012-05-21 10:00:00,54.66,54.84,54.64,54.82,30400.0,46.2708,46.4232,46.2538,46.4062,30400.0
2012-05-21 10:10:00,54.79,54.86,54.65,54.79,33400.0,46.3808,46.4401,46.2623,46.3808,33400.0
2012-05-21 10:20:00,54.82,54.83,54.69,54.8,27700.0,46.4062,46.4147,46.2962,46.3893,27700.0
2012-05-21 10:30:00,54.78,55.02,54.76,54.94,98300.0,46.3724,46.5755,46.3554,46.5078,98300.0
2012-05-21 10:40:00,54.94,54.96,54.86,54.94,38500.0,46.5078,46.5247,46.4401,46.5078,38500.0
2012-05-21 10:50:00,54.94,55.0,54.92,54.95,37700.0,46.5078,46.5586,46.4909,46.5163,37700.0
2012-05-21 11:00:00,54.95,54.97,54.88,54.91,34800.0,46.5163,46.5332,46.457,46.4824,34800.0
2012-05-21 11:10:00,54.89,54.99,54.83,54.96,18900.0,46.4655,46.5501,46.4147,46.5247,18900.0
2012-05-21 11:20:00,54.99,54.99,54.86,54.92,42400.0,46.5501,46.5501,46.4401,46.4909,42400.0
2012-05-21 11:30:00,54.92,54.99,54.87,54.92,21700.0,46.4909,46.5501,46.4485,46.4909,21700.0
2012-05-21 11:40:00,54.9,54.95,54.87,54.91,17100.0,46.4739,46.5163,46.4485,46.4824,17100.0
2012-05-21 11:50:00,54.91,55.0,54.88,54.89,17800.0,46.4824,46.5586,46.457,46.4655,17800.0
2012-05-21 12:00:00,54.88,55.02,54.88,54.96,19500.0,46.457,46.5755,46.457,46.5247,19500.0
2012-05-21 12:10:00,54.98,55.03,54.9,55.02,29900.0,46.5417,46.584,46.4739,46.5755,29900.0
2012-05-21 12:20:00,55.02,55.17,55.01,55.11,22200.0,46.5755,46.7025,46.5671,46.6517,22200.0
2012-05-21 12:30:00,55.13,55.14,54.99,55.06,34700.0,46.6686,46.6771,46.5501,46.6094,34700.0
2012-05-21 12:40:00,55.07,55.07,54.95,54.98,40300.0,46.6178,46.6178,46.5163,46.5417,40300.0
2012-05-21 12:50:00,54.96,55.0,54.88,54.89,50300.0,46.5247,46.5586,46.457,46.4655,50300.0
2012-05-21 13:00:00,54.88,55.03,54.88,54.99,21500.0,46.457,46.584,46.457,46.5501,21500.0
2012-05-21 13:10:00,54.99,55.0,54.88,54.92,15800.0,46.5501,46.5586,46.457,46.4909,15800.0
2012-05-21 13:20:00,54.89,54.98,54.89,54.93,8600.0,46.4655,46.5417,46.4655,46.4993,8600.0
2012-05-21 13:30:00,54.94,54.98,54.93,54.93,21100.0,46.5078,46.5417,46.4993,46.4993,21100.0
2012-05-21 13:40:00,54.93,55.04,54.92,54.99,22100.0,46.4993,46.5925,46.4909,46.5501,22100.0
2012-05-21 13:50:00,55.0,55.01,54.9,54.94,22200.0,46.5586,46.5671,46.4739,46.5078,22200.0
2012-05-21 14:00:00,54.95,54.97,54.78,54.78,26800.0,46.5163,46.5332,46.3724,46.3724,26800.0
2012-05-21 14:10:00,54.81,54.87,54.75,54.87,30500.0,46.3978,46.4485,46.347,46.4485,30500.0
2012-05-21 14:20:00,54.89,54.97,54.78,54.78,28700.0,46.4655,46.5332,46.3724,46.3724,28700.0
2012-05-21 14:30:00,54.79,54.92,54.78,54.83,24000.0,46.3808,46.4909,46.3724,46.4147,24000.0
2012-05-21 14:40:00,54.84,54.9,54.81,54.86,17900.0,46.4232,46.4739,46.3978,46.4401,17900.0
2012-05-21 14:50:00,54.86,55.0,54.86,54.94,33000.0,46.4401,46.5586,46.4401,46.5078,33000.0
2012-05-21 15:00:00,54.93,55.0,54.9,54.94,37500.0,46.4993,46.5586,46.4739,46.5078,37500.0
2012-05-21 15:10:00,54.94,55.05,54.89,55.04,31900.0,46.5078,46.6009,46.4655,46.5925,31900.0
2012-05-21 15:20:00,55.04,55.12,55.0,55.03,60400.0,46.5925,46.6602,46.5586,46.584,60400.0
2012-05-21 15:30:00,55.02,55.1,54.94,54.98,46600.0,46.5755,46.6432,46.5078,46.5417,46600.0
2012-05-21 15:40:00,54.98,55.14,54.98,55.13,61700.0,46.5417,46.6771,46.5417,46.6686,61700.0
2012-05-21 15:50:00,55.14,55.14,55.06,55.08,107000.0,46.6771,46.6771,46.6094,46.6263,107000.0
2012-05-22 09:30:00,54.95,55.32,54.92,55.14,81400.0,46.5163,46.8295,46.4909,46.6771,81400.0
2012-05-22 09:40:00,55.14,55.3,55.09,55.29,101000.0,46.6771,46.8125,46.6348,46.8041,101000.0
2012-05-22 09:50:00,55.29,55.36,55.14,55.19,75400.0,46.8041,46.8633,46.6771,46.7194,75400.0
2012-05-22 10:00:00,55.21,55.48,55.18,55.34,78300.0,46.7364,46.9649,46.711,46.8464,78300.0
2012-05-22 10:10:00,55.34,55.46,55.32,55.33,70600.0,46.8464,46.948,46.8295,46.8379,70600.0
2012-05-22 10:20:00,55.34,55.4,55.31,55.39,42200.0,46.8464,46.8972,46.821,46.8887,42200.0
2012-05-22 10:30:00,55.4,55.56,55.4,55.49,83800.0,46.8972,47.0326,46.8972,46.9734,83800.0
2012-05-22 10:40:00,55.5,55.53,55.39,55.49,34400.0,46.9819,47.0072,46.8887,46.9734,34400.0
2012-05-22 10:50:00,55.48,55.49,55.29,55.44,44100.0,46.9649,46.9734,46.8041,46.9311,44100.0
2012-05-22 11:00:00,55.44,55.47,55.33,55.36,179900.0,46.9311,46.9565,46.8379,46.8633,179900.0
2012-05-22 11:10:00,55.35,55.45,55.31,55.37,42100.0,46.8549,46.9395,46.821,46.8718,42100.0
2012-05-22 11:20:00,55.35,55.4,55.27,55.28,52000.0,46.8549,46.8972,46.7872,46.7956,52000.0
2012-05-22 11:30:00,55.29,55.38,55.27,55.33,72700.0,46.8041,46.8803,46.7872,46.8379,72700.0
2012-05-22 11:40:00,55.33,55.35,55.25,55.34,43300.0,46.8379,46.8549,46.7702,46.8464,43300.0
2012-05-22 11:50:00,55.34,55.42,55.25,55.34,90800.0,46.8464,46.9141,46.7702,46.8464,90800.0
2012-05-22 12:00:00,55.33,55.38,55.18,55.22,71400.0,46.8379,46.8803,46.711,46.7448,71400.0
2012-05-22 12:10:00,55.21,55.27,55.15,55.23,38600.0,46.7364,46.7872,46.6856,46.7533,38600.0
2012-05-22 12:20:00,55.22,55.36,55.2,55.31,44700.0,46.7448,46.8633,46.7279,46.821,44700.0
2012-05-22 12:30:00,55.31,55.31,55.18,55.25,38000.0,46.821,46.821,46.711,46.7702,38000.0
2012-05-22 12:40:00,55.26,55.43,55.26,55.41,62900.0,46.7787,46.9226,46.7787,46.9057,62900.0
2012-05-22 12:50:00,55.41,55.42,55.31,55.39,27100.0,46.9057,46.9141,46.821,46.8887,27100.0
2012-05-22 13:00:00,55.38,55.5,55.35,55.41,34400.0,46.8803,46.9819,46.8549,46.9057,34400.0
2012-05-22 13:10:00,55.43,55.45,55.33,55.39,36400.0,46.9226,46.9395,46.8379,46.8887,36400.0
2012-05-22 13:20:00,55.39,55.4,55.26,55.29,36700.0,46.8887,46.8972,46.7787,46.8041,36700.0
2012-05-22 13:30:00,55.28,55.36,55.15,55.23,59200.0,46.7956,46.8633,46.6856,46.7533,59200.0
2012-05-22 13:40:00,55.22,55.22,54.98,55.01,38100.0,46.7448,46.7448,46.5417,46.5671,38100.0
2012-05-22 13:50:00,55.01,55.02,54.91,54.91,70800.0,46.5671,46.5755,46.4824,46.4824,70800.0
2012-05-22 14:00:00,54.92,54.97,54.85,54.86,90400.0,46.4909,46.5332,46.4316,46.4401,90400.0
2012-05-22 14:10:00,54.9,54.91,54.73,54.82,124300.0,46.4739,46.4824,46.33,46.4062,124300.0
2012-05-22 14:20:00,54.83,55.03,54.83,54.99,88800.0,46.4147,46.584,46.4147,46.5501,88800.0
2012-05-22 14:30:00,54.97,55.0,54.78,54.8,79500.0,46.5332,46.5586,46.3724,46.3893,79500.0
2012-05-22 14:40:00,54.82,54.89,54.73,54.83,45200.0,46.4062,46.4655,46.33,46.4147,45200.0
2012-05-22 14:50:00,54.83,54.95,54.82,54.86,34500.0,46.4147,46.5163,46.4062,46.4401,34500.0
2012-05-22 15:00:00,54.86,54.89,54.78,54.78,57600.0,46.4401,46.4655,46.3724,46.3724,57600.0
2012-05-22 15:10:00,54.79,54.86,54.72,54.76,78900.0,46.3808,46.4401,46.3216,46.3554,78900.0
2012-05-22 15:20:00,54.76,54.82,54.66,54.67,68500.0,46.3554,46.4062,46.2708,46.2792,68500.0
2012-05-22 15:30:00,54.66,54.67,54.44,54.47,127800.0,46.2708,46.2792,46.0845,46.1099,127800.0
2012-05-22 15:40:00,54.48,54.55,54.38,54.39,107100.0,46.1184,46.1777,46.0338,46.0422,107100.0
2012-05-22 15:50:00,54.39,54.72,54.39,54.72,199900.0,46.0422,46.3216,46.0422,46.3216,199900.0
2012-05-23 09:30:00,54.12,54.44,54.12,54.25,72100.0,45.8137,46.0845,45.8137,45.9237,72100.0
2012-05-23 09:40:00,54.25,54.32,54.09,54.24,62600.0,45.9237,45.983,45.7883,45.9152,62600.0
2012-05-23 09:50:00,54.24,54.67,54.23,54.67,27500.0,45.9152,46.2792,45.9068,46.2792,27500.0
2012-05-23 10:00:00,54.68,54.79,54.46,54.5,73700.0,46.2877,46.3808,46.1015,46.1353,73700.0
2012-05-23 10:10:00,54.5,54.5,54.21,54.21,62900.0,46.1353,46.1353,45.8898,45.8898,62900.0
2012-05-23 10:20:00,54.23,54.24,54.07,54.14,47800.0,45.9068,45.9152,45.7713,45.8306,47800.0
2012-05-23 10:30:00,54.16,54.22,53.8,53.81,56300.0,45.8475,45.8983,45.5428,45.5512,56300.0
2012-05-23 10:40:00,53.78,53.99,53.78,53.88,23900.0,45.5258,45.7036,45.5258,45.6105,23900.0
2012-05-23 10:50:00,53.91,54.1,53.86,53.92,42700.0,45.6359,45.7967,45.5936,45.6444,42700.0
2012-05-23 11:00:00,53.93,54.14,53.89,54.1,19500.0,45.6528,45.8306,45.619,45.7967,19500.0
2012-05-23 11:10:00,54.1,54.11,53.97,54.1,40400.0,45.7967,45.8052,45.6867,45.7967,40400.0
2012-05-23 11:20:00,54.08,54.08,53.88,53.88,33300.0,45.7798,45.7798,45.6105,45.6105,33300.0
2012-05-23 11:30:00,53.86,54.01,53.74,53.74,110700.0,45.5936,45.7205,45.492,45.492,110700.0
2012-05-23 11:40:00,53.73,53.84,53.7,53.73,24800.0,45.4835,45.5766,45.4581,45.4835,24800.0
2012-05-23 11:50:00,53.75,53.78,53.66,53.7,27100.0,45.5004,45.5258,45.4243,45.4581,27100.0
2012-05-23 12:00:00,53.72,53.77,53.6,53.67,24100.0,45.475,45.5174,45.3735,45.4327,24100.0
2012-05-23 12:10:00,53.69,53.7,53.6,53.62,29900.0,45.4497,45.4581,45.3735,45.3904,29900.0
2012-05-23 12:20:00,53.61,53.63,53.51,53.55,22300.0,45.3819,45.3989,45.2973,45.3311,22300.0
2012-05-23 12:30:00,53.56,53.79,53.53,53.79,32200.0,45.3396,45.5343,45.3142,45.5343,32200.0
2012-05-23 12:40:00,53.79,53.92,53.77,53.9,36900.0,45.5343,45.6444,45.5174,45.6274,36900.0
2012-05-23 12:50:00,53.91,53.96,53.8,53.82,66600.0,45.6359,45.6782,45.5428,45.5597,66600.0
2012-05-23 13:00:00,53.85,53.95,53.83,53.83,37500.0,45.5851,45.6697,45.5682,45.5682,37500.0
2012-05-23 13:10:00,53.84,53.92,53.82,53.91,64400.0,45.5766,45.6444,45.5597,45.6359,64400.0
2012-05-23 13:20:00,53.92,53.98,53.82,53.94,139700.0,45.6444,45.6951,45.5597,45.6613,139700.0
2012-05-23 13:30:00,53.96,54.0,53.84,54.0,110800.0,45.6782,45.7121,45.5766,45.7121,110800.0
2012-05-23 13:40:00,53.99,54.04,53.89,53.98,43100.0,45.7036,45.7459,45.619,45.6951,43100.0
2012-05-23 13:50:00,53.98,53.99,53.87,53.97,53500.0,45.6951,45.7036,45.602,45.6867,53500.0
2012-05-23 14:00:00,53.99,53.99,53.86,53.94,57900.0,45.7036,45.7036,45.5936,45.6613,57900.0
2012-05-23 14:10:00,53.94,53.94,53.74,53.76,58300.0,45.6613,45.6613,45.492,45.5089,58300.0
2012-05-23 14:20:00,53.76,53.84,53.7,53.7,42000.0,45.5089,45.5766,45.4581,45.4581,42000.0
2012-05-23 14:30:00,53.72,53.95,53.69,53.91,73800.0,45.475,45.6697,45.4497,45.6359,73800.0
2012-05-23 14:40:00,53.91,54.05,53.88,54.05,94500.0,45.6359,45.7544,45.6105,45.7544,94500.0
2012-05-23 14:50:00,54.06,54.27,54.06,54.24,80300.0,45.7629,45.9406,45.7629,45.9152,80300.0
2012-05-23 15:00:00,54.24,54.28,54.1,54.24,93800.0,45.9152,45.9491,45.7967,45.9152,93800.0
2012-05-23 15:10:00,54.24,54.3,54.19,54.28,57400.0,45.9152,45.966,45.8729,45.9491,57400.0
2012-05-23 15:20:00,54.28,54.44,54.25,54.37,78000.0,45.9491,46.0845,45.9237,46.0253,78000.0
2012-05-23 15:30:00,54.39,54.73,54.38,54.69,134600.0,46.0422,46.33,46.0338,46.2962,134600.0
2012-05-23 15:40:00,54.67,54.86,54.66,54.73,180900.0,46.2792,46.4401,46.2708,46.33,180900.0
2012-05-23 15:50:00,54.73,54.76,54.53,54.66,203000.0,46.33,46.3554,46.1607,46.2708,203000.0
2012-05-24 09:30:00,54.79,55.09,54.66,54.75,85400.0,46.3808,46.6348,46.2708,46.347,85400.0
2012-05-24 09:40:00,54.69,55.0,54.66,54.91,42700.0,46.2962,46.5586,46.2708,46.4824,42700.0
2012-05-24 09:50:00,54.9,54.93,54.63,54.76,40000.0,46.4739,46.4993,46.2454,46.3554,40000.0
2012-05-24 10:00:00,54.76,54.96,54.65,54.95,33200.0,46.3554,46.5247,46.2623,46.5163,33200.0
2012-05-24 10:10:00,54.94,55.15,54.82,55.1,48700.0,46.5078,46.6856,46.4062,46.6432,48700.0
2012-05-24 10:20:00,55.07,55.2,55.0,55.19,35400.0,46.6178,46.7279,46.5586,46.7194,35400.0
2012-05-24 10:30:00,55.19,55.32,55.13,55.25,30400.0,46.7194,46.8295,46.6686,46.7702,30400.0
2012-05-24 10:40:00,55.24,55.26,54.98,54.98,20600.0,46.7618,46.7787,46.5417,46.5417,20600.0
2012-05-24 10:50:00,54.99,55.01,54.81,54.85,69800.0,46.5501,46.5671,46.3978,46.4316,69800.0
2012-05-24 11:00:00,54.86,55.04,54.86,54.94,42400.0,46.4401,46.5925,46.4401,46.5078,42400.0
2012-05-24 11:10:00,54.92,55.05,54.92,55.01,53300.0,46.4909,46.6009,46.4909,46.5671,53300.0
2012-05-24 11:20:00,54.97,55.09,54.97,55.01,36900.0,46.5332,46.6348,46.5332,46.5671,36900.0
2012-05-24 11:30:00,55.01,55.03,54.94,54.96,110400.0,46.5671,46.584,46.5078,46.5247,110400.0
2012-05-24 11:40:00,54.95,54.97,54.83,54.85,39200.0,46.5163,46.5332,46.4147,46.4316,39200.0
2012-05-24 11:50:00,54.85,54.87,54.7,54.75,45500.0,46.4316,46.4485,46.3046,46.347,45500.0
2012-05-24 12:00:00,54.76,54.81,54.57,54.64,59400.0,46.3554,46.3978,46.1946,46.2538,59400.0
2012-05-24 12:10:00,54.65,54.76,54.6,54.63,47200.0,46.2623,46.3554,46.22,46.2454,47200.0
2012-05-24 12:20:00,54.65,54.8,54.64,54.76,28500.0,46.2623,46.3893,46.2538,46.3554,28500.0
2012-05-24 12:30:00,54.76,54.89,54.71,54.86,26100.0,46.3554,46.4655,46.3131,46.4401,26100.0
2012-05-24 12:40:00,54.86,54.9,54.81,54.87,19700.0,46.4401,46.4739,46.3978,46.4485,19700.0
2012-05-24 12:50:00,54.87,54.87,54.73,54.81,17400.0,46.4485,46.4485,46.33,46.3978,17400.0
2012-05-24 13:00:00,54.84,54.99,54.84,54.97,26000.0,46.4232,46.5501,46.4232,46.5332,26000.0
2012-05-24 13:10:00,54.97,55.02,54.89,54.93,23000.0,46.5332,46.5755,46.4655,46.4993,23000.0
2012-05-24 13:20:00,54.91,54.91,54.73,54.73,20100.0,46.4824,46.4824,46.33,46.33,20100.0
2012-05-24 13:30:00,54.73,54.83,54.69,54.83,20500.0,46.33,46.4147,46.2962,46.4147,20500.0
2012-05-24 13:40:00,54.81,54.83,54.72,54.75,28900.0,46.3978,46.4147,46.3216,46.347,28900.0
2012-05-24 13:50:00,54.77,54.77,54.67,54.67,38000.0,46.3639,46.3639,46.2792,46.2792,38000.0
2012-05-24 14:00:00,54.65,54.77,54.62,54.73,25200.0,46.2623,46.3639,46.2369,46.33,25200.0
2012-05-24 14:10:00,54.71,54.75,54.63,54.72,54300.0,46.3131,46.347,46.2454,46.3216,54300.0
2012-05-24 14:20:00,54.72,54.81,54.7,54.76,29900.0,46.3216,46.3978,46.3046,46.3554,29900.0
2012-05-24 14:30:00,54.77,54.87,54.71,54.74,29900.0,46.3639,46.4485,46.3131,46.3385,29900.0
2012-05-24 14:40:00,54.74,54.81,54.66,54.8,32700.0,46.3385,46.3978,46.2708,46.3893,32700.0
2012-05-24 14:50:00,54.8,54.86,54.73,54.73,31700.0,46.3893,46.4401,46.33,46.33,31700.0
2012-05-24 15:00:00,54.73,54.89,54.72,54.79,35700.0,46.33,46.4655,46.3216,46.3808,35700.0
2012-05-24 15:10:00,54.79,54.8,54.69,54.8,33000.0,46.3808,46.3893,46.2962,46.3893,33000.0
2012-05-24 15:20:00,54.79,55.0,54.75,54.96,53300.0,46.3808,46.5586,46.347,46.5247,53300.0
2012-05-24 15:30:00,54.95,55.0,54.82,54.85,53200.0,46.5163,46.5586,46.4062,46.4316,53200.0
2012-05-24 15:40:00,54.86,55.0,54.86,54.99,73400.0,46.4401,46.5586,46.4401,46.5501,73400.0
2012-05-24 15:50:00,55.0,55.09,54.98,55.08,137500.0,46.5586,46.6348,46.5417,46.6263,137500.0
2012-05-25 09:30:00,54.95,55.31,54.89,55.31,32200.0,46.5163,46.821,46.4655,46.821,32200.0
2012-05-25 09:40:00,55.32,55.32,54.98,55.0,37800.0,46.8295,46.8295,46.5417,46.5586,37800.0
2012-05-25 09:50:00,55.0,55.18,54.97,55.1,27600.0,46.5586,46.711,46.5332,46.6432,27600.0
2012-05-25 10:00:00,55.13,55.13,55.0,55.04,31600.0,46.6686,46.6686,46.5586,46.5925,31600.0
2012-05-25 10:10:00,55.06,55.06,54.76,54.86,61300.0,46.6094,46.6094,46.3554,46.4401,61300.0
2012-05-25 10:20:00,54.87,55.07,54.86,55.07,32200.0,46.4485,46.6178,46.4401,46.6178,32200.0
2012-05-25 10:30:00,55.06,55.32,55.06,55.27,43700.0,46.6094,46.8295,46.6094,46.7872,43700.0
2012-05-25 10:40:00,55.26,55.26,55.1,55.16,25900.0,46.7787,46.7787,46.6432,46.694,25900.0
2012-05-25 10:50:00,55.16,55.21,55.13,55.17,48900.0,46.694,46.7364,46.6686,46.7025,48900.0
2012-05-25 11:00:00,55.17,55.2,55.08,55.08,42900.0,46.7025,46.7279,46.6263,46.6263,42900.0
2012-05-25 11:10:00,55.08,55.09,54.96,54.98,42800.0,46.6263,46.6348,46.5247,46.5417,42800.0
2012-05-25 11:20:00,55.0,55.12,54.97,55.07,30900.0,46.5586,46.6602,46.5332,46.6178,30900.0
2012-05-25 11:30:00,55.07,55.08,54.85,54.86,39400.0,46.6178,46.6263,46.4316,46.4401,39400.0
2012-05-25 11:40:00,54.85,54.92,54.83,54.91,40500.0,46.4316,46.4909,46.4147,46.4824,40500.0
2012-05-25 11:50:00,54.91,55.19,54.91,55.19,34400.0,46.4824,46.7194,46.4824,46.7194,34400.0
2012-05-25 12:00:00,55.17,55.24,55.16,55.24,30300.0,46.7025,46.7618,46.694,46.7618,30300.0
2012-05-25 12:10:00,55.24,55.24,55.08,55.08,17800.0,46.7618,46.7618,46.6263,46.6263,17800.0
2012-05-25 12:20:00,55.08,55.08,55.0,55.05,12500.0,46.6263,46.6263,46.5586,46.6009,12500.0
2012-05-25 12:30:00,55.05,55.05,54.98,55.02,13500.0,46.6009,46.6009,46.5417,46.5755,13500.0
2012-05-25 12:40:00,55.03,55.11,55.03,55.1,16200.0,46.584,46.6517,46.584,46.6432,16200.0
2012-05-25 12:50:00,55.1,55.23,55.09,55.18,21600.0,46.6432,46.7533,46.6348,46.711,21600.0
2012-05-25 13:00:00,55.16,55.17,55.09,55.11,14600.0,46.694,46.7025,46.6348,46.6517,14600.0
2012-05-25 13:10:00,55.12,55.23,55.1,55.23,28000.0,46.6602,46.7533,46.6432,46.7533,28000.0
2012-05-25 13:20:00,55.23,55.3,55.22,55.22,20600.0,46.7533,46.8125,46.7448,46.7448,20600.0
2012-05-25 13:30:00,55.23,55.26,55.18,55.25,23900.0,46.7533,46.7787,46.711,46.7702,23900.0
2012-05-25 13:40:00,55.25,55.26,55.22,55.23,13300.0,46.7702,46.7787,46.7448,46.7533,13300.0
2012-05-25 13:50:00,55.23,55.23,55.14,55.15,20000.0,46.7533,46.7533,46.6771,46.6856,20000.0
2012-05-25 14:00:00,55.15,55.18,55.13,55.14,12500.0,46.6856,46.711,46.6686,46.6771,12500.0
2012-05-25 14:10:00,55.12,55.12,54.98,54.98,28600.0,46.6602,46.6602,46.5417,46.5417,28600.0
2012-05-25 14:20:00,54.97,55.0,54.9,54.96,30800.0,46.5332,46.5586,46.4739,46.5247,30800.0
2012-05-25 14:30:00,54.94,54.98,54.91,54.94,20700.0,46.5078,46.5417,46.4824,46.5078,20700.0
2012-05-25 14:40:00,54.93,54.96,54.85,54.88,21100.0,46.4993,46.5247,46.4316,46.457,21100.0
2012-05-25 14:50:00,54.87,54.92,54.82,54.85,19900.0,46.4485,46.4909,46.4062,46.4316,19900.0
2012-05-25 15:00:00,54.86,54.98,54.84,54.98,35400.0,46.4401,46.5417,46.4232,46.5417,35400.0
2012-05-25 15:10:00,54.98,55.0,54.93,54.96,55800.0,46.5417,46.5586,46.4993,46.5247,55800.0
2012-05-25 15:20:00,54.95,54.97,54.76,54.8,50500.0,46.5163,46.5332,46.3554,46.3893,50500.0
2012-05-25 15:30:00,54.8,54.89,54.78,54.86,65200.0,46.3893,46.4655,46.3724,46.4401,65200.0
2012-05-25 15:40:00,54.86,54.94,54.82,54.9,63000.0,46.4401,46.5078,46.4062,46.4739,63000.0
2012-05-25 15:50:00,54.91,54.95,54.85,54.94,87000.0,46.4824,46.5163,46.4316,46.5078,87000.0
2012-05-29 09:30:00,55.25,55.6,55.25,55.32,46600.0,46.7702,47.0665,46.7702,46.8295,46600.0
2012-05-29 09:40:00,55.3,55.43,55.26,55.35,22000.0,46.8125,46.9226,46.7787,46.8549,22000.0
2012-05-29 09:50:00,55.38,55.52,55.32,55.49,25800.0,46.8803,46.9988,46.8295,46.9734,25800.0
2012-05-29 10:00:00,55.47,55.76,55.31,55.76,50900.0,46.9565,47.2019,46.821,47.2019,50900.0
2012-05-29 10:10:00,55.76,55.93,55.72,55.92,55700.0,47.2019,47.3459,47.1681,47.3374,55700.0
2012-05-29 10:20:00,55.91,55.98,55.82,55.93,37400.0,47.3289,47.3882,47.2527,47.3459,37400.0
2012-05-29 10:30:00,55.9,55.99,55.83,55.92,32200.0,47.3205,47.3966,47.2612,47.3374,32200.0
2012-05-29 10:40:00,55.93,55.94,55.81,55.86,43600.0,47.3459,47.3543,47.2443,47.2866,43600.0
2012-05-29 10:50:00,55.87,55.88,55.64,55.66,19300.0,47.2951,47.3035,47.1004,47.1173,19300.0
2012-05-29 11:00:00,55.67,55.74,55.62,55.69,18000.0,47.1258,47.185,47.0834,47.1427,18000.0
2012-05-29 11:10:00,55.69,55.7,55.6,55.65,15800.0,47.1427,47.1512,47.0665,47.1088,15800.0
2012-05-29 11:20:00,55.65,55.69,55.55,55.62,33100.0,47.1088,47.1427,47.0242,47.0834,33100.0
2012-05-29 11:30:00,55.61,55.62,55.5,55.58,38800.0,47.075,47.0834,46.9819,47.0496,38800.0
2012-05-29 11:40:00,55.58,55.6,55.36,55.38,38600.0,47.0496,47.0665,46.8633,46.8803,38600.0
2012-05-29 11:50:00,55.41,55.51,55.41,55.44,11400.0,46.9057,46.9903,46.9057,46.9311,11400.0
2012-05-29 12:00:00,55.44,55.47,55.35,55.43,56800.0,46.9311,46.9565,46.8549,46.9226,56800.0
2012-05-29 12:10:00,55.44,55.45,55.34,55.35,22700.0,46.9311,46.9395,46.8464,46.8549,22700.0
2012-05-29 12:20:00,55.37,55.41,55.34,55.36,32200.0,46.8718,46.9057,46.8464,46.8633,32200.0
2012-05-29 12:30:00,55.37,55.43,55.31,55.4,19400.0,46.8718,46.9226,46.821,46.8972,19400.0
2012-05-29 12:40:00,55.4,55.47,55.36,55.36,14500.0,46.8972,46.9565,46.8633,46.8633,14500.0
2012-05-29 12:50:00,55.36,55.46,55.35,55.37,20500.0,46.8633,46.948,46.8549,46.8718,20500.0
2012-05-29 13:00:00,55.36,55.4,55.34,55.37,13600.0,46.8633,46.8972,46.8464,46.8718,13600.0
2012-05-29 13:10:00,55.38,55.45,55.37,55.41,10400.0,46.8803,46.9395,46.8718,46.9057,10400.0
2012-05-29 13:20:00,55.41,55.44,55.35,55.35,19100.0,46.9057,46.9311,46.8549,46.8549,19100.0
2012-05-29 13:30:00,55.35,55.43,55.32,55.41,18500.0,46.8549,46.9226,46.8295,46.9057,18500.0
2012-05-29 13:40:00,55.42,55.53,55.41,55.49,10900.0,46.9141,47.0072,46.9057,46.9734,10900.0
2012-05-29 13:50:00,55.46,55.46,55.4,55.46,14700.0,46.948,46.948,46.8972,46.948,14700.0
2012-05-29 14:00:00,55.46,55.46,55.38,55.42,22500.0,46.948,46.948,46.8803,46.9141,22500.0
2012-05-29 14:10:00,55.41,55.57,55.41,55.51,23700.0,46.9057,47.0411,46.9057,46.9903,23700.0
2012-05-29 14:20:00,55.52,55.54,55.46,55.5,12700.0,46.9988,47.0157,46.948,46.9819,12700.0
2012-05-29 14:30:00,55.51,55.54,55.43,55.43,24700.0,46.9903,47.0157,46.9226,46.9226,24700.0
2012-05-29 14:40:00,55.42,55.53,55.42,55.52,23100.0,46.9141,47.0072,46.9141,46.9988,23100.0
2012-05-29 14:50:00,55.52,55.6,55.51,55.59,28900.0,46.9988,47.0665,46.9903,47.058,28900.0
2012-05-29 15:00:00,55.58,55.59,55.48,55.55,20600.0,47.0496,47.058,46.9649,47.0242,20600.0
2012-05-29 15:10:00,55.55,55.61,55.55,55.6,21700.0,47.0242,47.075,47.0242,47.0665,21700.0
2012-05-29 15:20:00,55.59,55.6,55.47,55.54,19200.0,47.058,47.0665,46.9565,47.0157,19200.0
2012-05-29 15:30:00,55.55,55.6,55.45,55.53,34900.0,47.0242,47.0665,46.9395,47.0072,34900.0
2012-05-29 15:40:00,55.53,55.81,55.51,55.8,76800.0,47.0072,47.2443,46.9903,47.2358,76800.0
2012-05-29 15:50:00,55.8,55.82,55.73,55.78,176400.0,47.2358,47.2527,47.1766,47.2189,176400.0
2012-05-30 09:30:00,55.15,55.3,55.02,55.14,38600.0,46.6856,46.8125,46.5755,46.6771,38600.0
2012-05-30 09:40:00,55.11,55.24,55.08,55.18,37100.0,46.6517,46.7618,46.6263,46.711,37100.0
2012-05-30 09:50:00,55.17,55.23,55.13,55.14,34600.0,46.7025,46.7533,46.6686,46.6771,34600.0
2012-05-30 10:00:00,55.16,55.32,55.02,55.3,67100.0,46.694,46.8295,46.5755,46.8125,67100.0
2012-05-30 10:10:00,55.29,55.38,55.25,55.27,65600.0,46.8041,46.8803,46.7702,46.7872,65600.0
2012-05-30 10:20:00,55.25,55.43,55.25,55.38,39300.0,46.7702,46.9226,46.7702,46.8803,39300.0
2012-05-30 10:30:00,55.39,55.43,55.25,55.28,30700.0,46.8887,46.9226,46.7702,46.7956,30700.0
2012-05-30 10:40:00,55.27,55.32,55.18,55.28,35200.0,46.7872,46.8295,46.711,46.7956,35200.0
2012-05-30 10:50:00,55.29,55.4,55.2,55.22,35100.0,46.8041,46.8972,46.7279,46.7448,35100.0
2012-05-30 11:00:00,55.21,55.39,55.18,55.39,22000.0,46.7364,46.8887,46.711,46.8887,22000.0
2012-05-30 11:10:00,55.39,55.49,55.36,55.48,24300.0,46.8887,46.9734,46.8633,46.9649,24300.0
2012-05-30 11:20:00,55.48,55.52,55.46,55.5,26600.0,46.9649,46.9988,46.948,46.9819,26600.0
2012-05-30 11:30:00,55.5,55.55,55.45,55.55,49100.0,46.9819,47.0242,46.9395,47.0242,49100.0
2012-05-30 11:40:00,55.55,55.58,55.49,55.54,38000.0,47.0242,47.0496,46.9734,47.0157,38000.0
2012-05-30 11:50:00,55.53,55.57,55.46,55.53,38900.0,47.0072,47.0411,46.948,47.0072,38900.0
2012-05-30 12:00:00,55.53,55.58,55.41,55.46,41800.0,47.0072,47.0496,46.9057,46.948,41800.0
2012-05-30 12:10:00,55.47,55.49,55.41,55.45,30700.0,46.9565,46.9734,46.9057,46.9395,30700.0
2012-05-30 12:20:00,55.45,55.47,55.39,55.45,32900.0,46.9395,46.9565,46.8887,46.9395,32900.0
2012-05-30 12:30:00,55.46,55.48,55.41,55.46,28400.0,46.948,46.9649,46.9057,46.948,28400.0
2012-05-30 12:40:00,55.47,55.53,55.44,55.53,19800.0,46.9565,47.0072,46.9311,47.0072,19800.0
2012-05-30 12:50:00,55.53,55.6,55.52,55.53,25500.0,47.0072,47.0665,46.9988,47.0072,25500.0
2012-05-30 13:00:00,55.54,55.54,55.42,55.45,38500.0,47.0157,47.0157,46.9141,46.9395,38500.0
2012-05-30 13:10:00,55.45,55.47,55.43,55.43,33900.0,46.9395,46.9565,46.9226,46.9226,33900.0
2012-05-30 13:20:00,55.44,55.52,55.4,55.5,26300.0,46.9311,46.9988,46.8972,46.9819,26300.0
2012-05-30 13:30:00,55.5,55.67,55.5,55.58,28600.0,46.9819,47.1258,46.9819,47.0496,28600.0
2012-05-30 13:40:00,55.58,55.6,55.52,55.54,29800.0,47.0496,47.0665,46.9988,47.0157,29800.0
2012-05-30 13:50:00,55.53,55.58,55.52,55.56,44100.0,47.0072,47.0496,46.9988,47.0326,44100.0
2012-05-30 14:00:00,55.56,55.73,55.56,55.65,42500.0,47.0326,47.1766,47.0326,47.1088,42500.0
2012-05-30 14:10:00,55.64,55.66,55.58,55.65,33200.0,47.1004,47.1173,47.0496,47.1088,33200.0
2012-05-30 14:20:00,55.64,55.68,55.6,55.6,42300.0,47.1004,47.1342,47.0665,47.0665,42300.0
2012-05-30 14:30:00,55.6,55.63,55.53,55.55,34400.0,47.0665,47.0919,47.0072,47.0242,34400.0
2012-05-30 14:40:00,55.55,55.57,55.49,55.54,31200.0,47.0242,47.0411,46.9734,47.0157,31200.0
2012-05-30 14:50:00,55.53,55.55,55.4,55.47,62200.0,47.0072,47.0242,46.8972,46.9565,62200.0
2012-05-30 15:00:00,55.47,55.51,55.4,55.48,47900.0,46.9565,46.9903,46.8972,46.9649,47900.0
2012-05-30 15:10:00,55.49,55.5,55.37,55.46,52600.0,46.9734,46.9819,46.8718,46.948,52600.0
2012-05-30 15:20:00,55.44,55.55,55.38,55.53,49900.0,46.9311,47.0242,46.8803,47.0072,49900.0
2012-05-30 15:30:00,55.52,55.63,55.45,55.63,101600.0,46.9988,47.0919,46.9395,47.0919,101600.0
2012-05-30 15:40:00,55.63,55.74,55.6,55.7,148400.0,47.0919,47.185,47.0665,47.1512,148400.0
2012-05-30 15:50:00,55.7,55.78,55.64,55.74,356400.0,47.1512,47.2189,47.1004,47.185,356400.0
2012-05-31 09:30:00,55.65,55.82,54.85,54.86,69100.0,47.1088,47.2527,46.4316,46.4401,69100.0
2012-05-31 09:40:00,54.86,54.98,54.59,54.6,65300.0,46.4401,46.5417,46.2115,46.22,65300.0
2012-05-31 09:50:00,54.59,54.69,54.45,54.61,72300.0,46.2115,46.2962,46.093,46.2285,72300.0
2012-05-31 10:00:00,54.61,54.77,54.55,54.68,49400.0,46.2285,46.3639,46.1777,46.2877,49400.0
2012-05-31 10:10:00,54.68,54.69,54.57,54.57,52800.0,46.2877,46.2962,46.1946,46.1946,52800.0
2012-05-31 10:20:00,54.57,54.59,54.47,54.57,39900.0,46.1946,46.2115,46.1099,46.1946,39900.0
2012-05-31 10:30:00,54.56,54.64,54.5,54.56,36100.0,46.1861,46.2538,46.1353,46.1861,36100.0
2012-05-31 10:40:00,54.55,54.56,54.44,54.48,28700.0,46.1777,46.1861,46.0845,46.1184,28700.0
2012-05-31 10:50:00,54.47,54.51,54.39,54.48,49800.0,46.1099,46.1438,46.0422,46.1184,49800.0
2012-05-31 11:00:00,54.47,54.48,54.33,54.39,89500.0,46.1099,46.1184,45.9914,46.0422,89500.0
2012-05-31 11:10:00,54.38,54.4,54.28,54.37,80400.0,46.0338,46.0507,45.9491,46.0253,80400.0
2012-05-31 11:20:00,54.35,54.36,54.27,54.32,47500.0,46.0084,46.0168,45.9406,45.983,47500.0
2012-05-31 11:30:00,54.32,54.53,54.3,54.44,48100.0,45.983,46.1607,45.966,46.0845,48100.0
2012-05-31 11:40:00,54.44,54.44,54.27,54.28,12800.0,46.0845,46.0845,45.9406,45.9491,12800.0
2012-05-31 11:50:00,54.28,54.31,54.19,54.21,22400.0,45.9491,45.9745,45.8729,45.8898,22400.0
2012-05-31 12:00:00,54.21,54.31,54.19,54.31,32100.0,45.8898,45.9745,45.8729,45.9745,32100.0
2012-05-31 12:10:00,54.31,54.33,54.22,54.32,30900.0,45.9745,45.9914,45.8983,45.983,30900.0
2012-05-31 12:20:00,54.32,54.47,54.31,54.4,69700.0,45.983,46.1099,45.9745,46.0507,69700.0
2012-05-31 12:30:00,54.39,54.44,54.31,54.33,23300.0,46.0422,46.0845,45.9745,45.9914,23300.0
2012-05-31 12:40:00,54.34,54.35,54.23,54.32,33500.0,45.9999,46.0084,45.9068,45.983,33500.0
2012-05-31 12:50:00,54.33,54.36,54.14,54.19,193500.0,45.9914,46.0168,45.8306,45.8729,193500.0
2012-05-31 13:00:00,54.19,54.27,54.17,54.25,155100.0,45.8729,45.9406,45.856,45.9237,155100.0
2012-05-31 13:10:00,54.24,54.26,54.2,54.23,62500.0,45.9152,45.9322,45.8814,45.9068,62500.0
2012-05-31 13:20:00,54.24,54.24,54.16,54.17,31600.0,45.9152,45.9152,45.8475,45.856,31600.0
2012-05-31 13:30:00,54.17,54.26,54.1,54.13,52300.0,45.856,45.9322,45.7967,45.8221,52300.0
2012-05-31 13:40:00,54.11,54.14,53.9,53.95,64500.0,45.8052,45.8306,45.6274,45.6697,64500.0
2012-05-31 13:50:00,53.94,54.01,53.93,54.0,80300.0,45.6613,45.7205,45.6528,45.7121,80300.0
2012-05-31 14:00:00,54.0,54.09,53.98,54.0,59300.0,45.7121,45.7883,45.6951,45.7121,59300.0
2012-05-31 14:10:00,54.0,54.04,53.95,53.95,113000.0,45.7121,45.7459,45.6697,45.6697,113000.0
2012-05-31 14:20:00,53.95,54.05,53.88,54.02,84500.0,45.6697,45.7544,45.6105,45.729,84500.0
2012-05-31 14:30:00,54.01,54.07,53.97,54.01,97100.0,45.7205,45.7713,45.6867,45.7205,97100.0
2012-05-31 14:40:00,54.02,54.06,53.99,54.0,66000.0,45.729,45.7629,45.7036,45.7121,66000.0
2012-05-31 14:50:00,54.01,54.06,53.99,54.04,60300.0,45.7205,45.7629,45.7036,45.7459,60300.0
2012-05-31 15:00:00,54.06,54.11,54.01,54.11,52400.0,45.7629,45.8052,45.7205,45.8052,52400.0
2012-05-31 15:10:00,54.11,54.3,54.1,54.28,299000.0,45.8052,45.966,45.7967,45.9491,299000.0
2012-05-31 15:20:00,54.28,54.38,54.21,54.35,80700.0,45.9491,46.0338,45.8898,46.0084,80700.0
2012-05-31 15:30:00,54.37,54.42,54.29,54.38,130900.0,46.0253,46.0676,45.9576,46.0338,130900.0
2012-05-31 15:40:00,54.39,54.43,54.23,54.24,95700.0,46.0422,46.0761,45.9068,45.9152,95700.0
2012-05-31 15:50:00,54.25,54.27,54.15,54.15,291600.0,45.9237,45.9406,45.8391,45.8391,291600.0
2012-06-01 09:30:00,53.41,53.56,53.17,53.23,129100.0,45.2126,45.3396,45.0095,45.0603,129100.0
2012-06-01 09:40:00,53.24,53.25,52.92,53.0,98800.0,45.0687,45.0772,44.7978,44.8656,98800.0
2012-06-01 09:50:00,52.99,53.05,52.61,52.61,103900.0,44.8571,44.9079,44.5354,44.5354,103900.0
2012-06-01 10:00:00,52.65,52.98,52.61,52.98,94600.0,44.5693,44.8486,44.5354,44.8486,94600.0
2012-06-01 10:10:00,52.98,53.01,52.75,52.84,80700.0,44.8486,44.874,44.6539,44.7301,80700.0
2012-06-01 10:20:00,52.85,52.85,52.72,52.76,39500.0,44.7386,44.7386,44.6285,44.6624,39500.0
2012-06-01 10:30:00,52.76,52.78,52.52,52.55,73300.0,44.6624,44.6793,44.4592,44.4846,73300.0
2012-06-01 10:40:00,52.57,52.65,52.54,52.62,44700.0,44.5016,44.5693,44.4762,44.5439,44700.0
2012-06-01 10:50:00,52.64,52.64,52.5,52.51,36500.0,44.5608,44.5608,44.4423,44.4508,36500.0
2012-06-01 11:00:00,52.51,52.53,52.34,52.34,32500.0,44.4508,44.4677,44.3069,44.3069,32500.0
2012-06-01 11:10:00,52.36,52.4,52.28,52.3,83900.0,44.3238,44.3576,44.2561,44.273,83900.0
2012-06-01 11:20:00,52.3,52.36,52.27,52.31,64100.0,44.273,44.3238,44.2476,44.2815,64100.0
2012-06-01 11:30:00,52.3,52.4,52.23,52.37,78700.0,44.273,44.3576,44.2137,44.3322,78700.0
2012-06-01 11:40:00,52.37,52.55,52.35,52.5,84700.0,44.3322,44.4846,44.3153,44.4423,84700.0
2012-06-01 11:50:00,52.49,52.7,52.43,52.68,107900.0,44.4338,44.6116,44.383,44.5947,107900.0
2012-06-01 12:00:00,52.68,52.72,52.59,52.71,67800.0,44.5947,44.6285,44.5185,44.6201,67800.0
2012-06-01 12:10:00,52.72,52.93,52.71,52.83,103000.0,44.6285,44.8063,44.6201,44.7216,103000.0
2012-06-01 12:20:00,52.83,52.84,52.56,52.59,63500.0,44.7216,44.7301,44.4931,44.5185,63500.0
2012-06-01 12:30:00,52.59,52.61,52.51,52.59,51400.0,44.5185,44.5354,44.4508,44.5185,51400.0
2012-06-01 12:40:00,52.6,52.61,52.47,52.48,55100.0,44.5269,44.5354,44.4169,44.4254,55100.0
2012-06-01 12:50:00,52.47,52.49,52.22,52.26,92100.0,44.4169,44.4338,44.2053,44.2391,92100.0
2012-06-01 13:00:00,52.26,52.29,52.2,52.22,41700.0,44.2391,44.2645,44.1883,44.2053,41700.0
2012-06-01 13:10:00,52.22,52.28,52.16,52.17,64200.0,44.2053,44.2561,44.1545,44.1629,64200.0
2012-06-01 13:20:00,52.18,52.21,52.11,52.12,49000.0,44.1714,44.1968,44.1122,44.1206,49000.0
2012-06-01 13:30:00,52.11,52.16,52.02,52.04,60500.0,44.1122,44.1545,44.036,44.0529,60500.0
2012-06-01 13:40:00,52.03,52.08,51.98,52.02,90300.0,44.0444,44.0868,44.0021,44.036,90300.0
2012-06-01 13:50:00,52.01,52.04,51.87,52.04,68700.0,44.0275,44.0529,43.909,44.0529,68700.0
2012-06-01 14:00:00,52.04,52.08,51.97,52.04,70200.0,44.0529,44.0868,43.9936,44.0529,70200.0
2012-06-01 14:10:00,52.03,52.14,51.96,52.13,54600.0,44.0444,44.1375,43.9852,44.1291,54600.0
2012-06-01 14:20:00,52.13,52.25,52.12,52.21,44100.0,44.1291,44.2307,44.1206,44.1968,44100.0
2012-06-01 14:30:00,52.19,52.35,52.19,52.34,25200.0,44.1799,44.3153,44.1799,44.3069,25200.0
2012-06-01 14:40:00,52.34,52.37,52.26,52.34,64700.0,44.3069,44.3322,44.2391,44.3069,64700.0
2012-06-01 14:50:00,52.33,52.36,52.17,52.24,71400.0,44.2984,44.3238,44.1629,44.2222,71400.0
2012-06-01 15:00:00,52.24,52.35,52.21,52.33,42700.0,44.2222,44.3153,44.1968,44.2984,42700.0
2012-06-01 15:10:00,52.33,52.36,52.23,52.25,47500.0,44.2984,44.3238,44.2137,44.2307,47500.0
2012-06-01 15:20:00,52.26,52.38,52.22,52.3,46800.0,44.2391,44.3407,44.2053,44.273,46800.0
2012-06-01 15:30:00,52.3,52.4,52.24,52.27,79500.0,44.273,44.3576,44.2222,44.2476,79500.0
2012-06-01 15:40:00,52.27,52.46,52.27,52.42,202400.0,44.2476,44.4084,44.2476,44.3746,202400.0
2012-06-01 15:50:00,52.43,52.5,52.38,52.42,319700.0,44.383,44.4423,44.3407,44.3746,319700.0
2012-06-04 09:30:00,52.47,52.58,52.31,52.47,55600.0,44.4169,44.51,44.2815,44.4169,55600.0
2012-06-04 09:40:00,52.49,52.52,52.1,52.14,32100.0,44.4338,44.4592,44.1037,44.1375,32100.0
2012-06-04 09:50:00,52.14,52.2,51.92,52.02,49200.0,44.1375,44.1883,43.9513,44.036,49200.0
2012-06-04 10:00:00,52.02,52.02,51.82,51.9,38600.0,44.036,44.036,43.8667,43.9344,38600.0
2012-06-04 10:10:00,51.91,52.06,51.87,52.04,140700.0,43.9428,44.0698,43.909,44.0529,140700.0
2012-06-04 10:20:00,52.02,52.29,52.0,52.19,41900.0,44.036,44.2645,44.019,44.1799,41900.0
2012-06-04 10:30:00,52.19,52.38,52.15,52.33,32700.0,44.1799,44.3407,44.146,44.2984,32700.0
2012-06-04 10:40:00,52.34,52.53,52.27,52.35,29400.0,44.3069,44.4677,44.2476,44.3153,29400.0
2012-06-04 10:50:00,52.37,52.57,52.37,52.5,22200.0,44.3322,44.5016,44.3322,44.4423,22200.0
2012-06-04 11:00:00,52.5,52.57,52.47,52.5,47500.0,44.4423,44.5016,44.4169,44.4423,47500.0
2012-06-04 11:10:00,52.51,52.55,52.48,52.5,51300.0,44.4508,44.4846,44.4254,44.4423,51300.0
2012-06-04 11:20:00,52.5,52.61,52.47,52.51,32800.0,44.4423,44.5354,44.4169,44.4508,32800.0
2012-06-04 11:30:00,52.51,52.56,52.5,52.54,22200.0,44.4508,44.4931,44.4423,44.4762,22200.0
2012-06-04 11:40:00,52.54,52.61,52.52,52.57,28200.0,44.4762,44.5354,44.4592,44.5016,28200.0
2012-06-04 11:50:00,52.57,52.64,52.53,52.61,35100.0,44.5016,44.5608,44.4677,44.5354,35100.0
2012-06-04 12:00:00,52.59,52.59,52.55,52.55,21200.0,44.5185,44.5185,44.4846,44.4846,21200.0
2012-06-04 12:10:00,52.56,52.57,52.45,52.48,94900.0,44.4931,44.5016,44.4,44.4254,94900.0
2012-06-04 12:20:00,52.5,52.56,52.47,52.5,57100.0,44.4423,44.4931,44.4169,44.4423,57100.0
2012-06-04 12:30:00,52.5,52.63,52.49,52.62,59300.0,44.4423,44.5523,44.4338,44.5439,59300.0
2012-06-04 12:40:00,52.63,52.65,52.59,52.61,27000.0,44.5523,44.5693,44.5185,44.5354,27000.0
2012-06-04 12:50:00,52.61,52.64,52.55,52.62,47500.0,44.5354,44.5608,44.4846,44.5439,47500.0
2012-06-04 13:00:00,52.6,52.66,52.58,52.59,24700.0,44.5269,44.5777,44.51,44.5185,24700.0
2012-06-04 13:10:00,52.59,52.63,52.55,52.55,34400.0,44.5185,44.5523,44.4846,44.4846,34400.0
2012-06-04 13:20:00,52.56,52.59,52.55,52.58,29800.0,44.4931,44.5185,44.4846,44.51,29800.0
2012-06-04 13:30:00,52.58,52.75,52.57,52.71,32000.0,44.51,44.6539,44.5016,44.6201,32000.0
2012-06-04 13:40:00,52.7,52.71,52.58,52.6,15100.0,44.6116,44.6201,44.51,44.5269,15100.0
2012-06-04 13:50:00,52.6,52.64,52.55,52.62,34400.0,44.5269,44.5608,44.4846,44.5439,34400.0
2012-06-04 14:00:00,52.62,52.64,52.58,52.62,34800.0,44.5439,44.5608,44.51,44.5439,34800.0
2012-06-04 14:10:00,52.61,52.75,52.58,52.73,75900.0,44.5354,44.6539,44.51,44.637,75900.0
2012-06-04 14:20:00,52.74,52.82,52.71,52.79,27900.0,44.6455,44.7132,44.6201,44.6878,27900.0
2012-06-04 14:30:00,52.78,53.03,52.74,52.93,73200.0,44.6793,44.8909,44.6455,44.8063,73200.0
2012-06-04 14:40:00,52.93,53.01,52.89,52.94,56400.0,44.8063,44.874,44.7724,44.8148,56400.0
2012-06-04 14:50:00,52.94,52.99,52.86,52.87,30500.0,44.8148,44.8571,44.747,44.7555,30500.0
2012-06-04 15:00:00,52.87,52.98,52.85,52.96,38400.0,44.7555,44.8486,44.7386,44.8317,38400.0
2012-06-04 15:10:00,52.94,52.95,52.81,52.92,69000.0,44.8148,44.8232,44.7047,44.7978,69000.0
2012-06-04 15:20:00,52.91,52.98,52.84,52.95,69200.0,44.7894,44.8486,44.7301,44.8232,69200.0
2012-06-04 15:30:00,52.95,52.95,52.83,52.91,102800.0,44.8232,44.8232,44.7216,44.7894,102800.0
2012-06-04 15:40:00,52.9,53.14,52.9,53.13,127200.0,44.7809,44.9841,44.7809,44.9756,127200.0
2012-06-04 15:50:00,53.12,53.24,53.09,53.1,191200.0,44.9671,45.0687,44.9417,44.9502,191200.0
2012-06-05 09:30:00,52.8,53.03,52.63,52.97,223100.0,44.6962,44.8909,44.5523,44.8402,223100.0
2012-06-05 09:40:00,52.97,53.37,52.9,53.35,77500.0,44.8402,45.1788,44.7809,45.1618,77500.0
2012-06-05 09:50:00,53.37,53.37,53.2,53.31,48800.0,45.1788,45.1788,45.0349,45.128,48800.0
2012-06-05 10:00:00,53.31,53.51,53.27,53.5,21300.0,45.128,45.2973,45.0941,45.2888,21300.0
2012-06-05 10:10:00,53.5,53.62,53.42,53.51,56100.0,45.2888,45.3904,45.2211,45.2973,56100.0
2012-06-05 10:20:00,53.52,53.66,53.52,53.59,59700.0,45.3057,45.4243,45.3057,45.365,59700.0
2012-06-05 10:30:00,53.58,53.61,53.45,53.53,30600.0,45.3565,45.3819,45.2465,45.3142,30600.0
2012-06-05 10:40:00,53.54,53.54,53.39,53.45,62600.0,45.3227,45.3227,45.1957,45.2465,62600.0
2012-06-05 10:50:00,53.44,53.54,53.38,53.52,44100.0,45.238,45.3227,45.1872,45.3057,44100.0
2012-06-05 11:00:00,53.52,53.52,53.43,53.47,31600.0,45.3057,45.3057,45.2296,45.2634,31600.0
2012-06-05 11:10:00,53.48,53.55,53.45,53.55,48800.0,45.2719,45.3311,45.2465,45.3311,48800.0
2012-06-05 11:20:00,53.55,53.57,53.49,53.5,31600.0,45.3311,45.3481,45.2803,45.2888,31600.0
2012-06-05 11:30:00,53.49,53.54,53.36,53.38,50200.0,45.2803,45.3227,45.1703,45.1872,50200.0
2012-06-05 11:40:00,53.38,53.4,53.28,53.34,47500.0,45.1872,45.2042,45.1026,45.1534,47500.0
2012-06-05 11:50:00,53.34,53.41,53.31,53.41,51600.0,45.1534,45.2126,45.128,45.2126,51600.0
2012-06-05 12:00:00,53.4,53.5,53.4,53.48,57800.0,45.2042,45.2888,45.2042,45.2719,57800.0
2012-06-05 12:10:00,53.48,53.48,53.36,53.4,30700.0,45.2719,45.2719,45.1703,45.2042,30700.0
2012-06-05 12:20:00,53.41,53.53,53.37,53.51,25200.0,45.2126,45.3142,45.1788,45.2973,25200.0
2012-06-05 12:30:00,53.52,53.74,53.51,53.69,38800.0,45.3057,45.492,45.2973,45.4497,38800.0
2012-06-05 12:40:00,53.71,53.81,53.68,53.81,46400.0,45.4666,45.5512,45.4412,45.5512,46400.0
2012-06-05 12:50:00,53.8,53.86,53.78,53.82,55800.0,45.5428,45.5936,45.5258,45.5597,55800.0
2012-06-05 13:00:00,53.82,53.86,53.78,53.83,28900.0,45.5597,45.5936,45.5258,45.5682,28900.0
2012-06-05 13:10:00,53.8,53.87,53.77,53.85,82200.0,45.5428,45.602,45.5174,45.5851,82200.0
2012-06-05 13:20:00,53.85,53.91,53.84,53.88,58200.0,45.5851,45.6359,45.5766,45.6105,58200.0
2012-06-05 13:30:00,53.87,53.97,53.85,53.94,70200.0,45.602,45.6867,45.5851,45.6613,70200.0
2012-06-05 13:40:00,53.94,54.02,53.9,53.95,52900.0,45.6613,45.729,45.6274,45.6697,52900.0
2012-06-05 13:50:00,53.94,54.05,53.94,53.97,70000.0,45.6613,45.7544,45.6613,45.6867,70000.0
2012-06-05 14:00:00,53.97,54.01,53.91,53.98,44400.0,45.6867,45.7205,45.6359,45.6951,44400.0
2012-06-05 14:10:00,53.97,53.99,53.92,53.94,48800.0,45.6867,45.7036,45.6444,45.6613,48800.0
2012-06-05 14:20:00,53.94,53.95,53.86,53.87,52600.0,45.6613,45.6697,45.5936,45.602,52600.0
2012-06-05 14:30:00,53.88,53.91,53.78,53.79,48700.0,45.6105,45.6359,45.5258,45.5343,48700.0
2012-06-05 14:40:00,53.79,53.9,53.78,53.87,46600.0,45.5343,45.6274,45.5258,45.602,46600.0
2012-06-05 14:50:00,53.87,53.94,53.84,53.88,35200.0,45.602,45.6613,45.5766,45.6105,35200.0
2012-06-05 15:00:00,53.91,54.05,53.88,53.88,56500.0,45.6359,45.7544,45.6105,45.6105,56500.0
2012-06-05 15:10:00,53.88,54.0,53.83,53.99,40200.0,45.6105,45.7121,45.5682,45.7036,40200.0
2012-06-05 15:20:00,53.99,54.09,53.99,54.04,68500.0,45.7036,45.7883,45.7036,45.7459,68500.0
2012-06-05 15:30:00,54.05,54.21,54.01,54.2,81500.0,45.7544,45.8898,45.7205,45.8814,81500.0
2012-06-05 15:40:00,54.18,54.26,54.16,54.25,124400.0,45.8644,45.9322,45.8475,45.9237,124400.0
2012-06-05 15:50:00,54.25,54.28,54.15,54.19,219600.0,45.9237,45.9491,45.8391,45.8729,219600.0
2012-06-06 09:30:00,54.39,54.78,54.09,54.51,63300.0,46.0422,46.3724,45.7883,46.1438,63300.0
2012-06-06 09:40:00,54.52,54.74,54.5,54.58,51300.0,46.1523,46.3385,46.1353,46.2031,51300.0
2012-06-06 09:50:00,54.6,54.68,54.48,54.59,59200.0,46.22,46.2877,46.1184,46.2115,59200.0
2012-06-06 10:00:00,54.58,54.75,54.58,54.64,54300.0,46.2031,46.347,46.2031,46.2538,54300.0
2012-06-06 10:10:00,54.64,54.66,54.54,54.58,45300.0,46.2538,46.2708,46.1692,46.2031,45300.0
2012-06-06 10:20:00,54.57,54.58,54.47,54.5,38700.0,46.1946,46.2031,46.1099,46.1353,38700.0
2012-06-06 10:30:00,54.5,54.61,54.5,54.53,19700.0,46.1353,46.2285,46.1353,46.1607,19700.0
2012-06-06 10:40:00,54.53,54.72,54.52,54.7,46800.0,46.1607,46.3216,46.1523,46.3046,46800.0
2012-06-06 10:50:00,54.69,54.69,54.62,54.65,22100.0,46.2962,46.2962,46.2369,46.2623,22100.0
2012-06-06 11:00:00,54.64,54.66,54.47,54.53,30700.0,46.2538,46.2708,46.1099,46.1607,30700.0
2012-06-06 11:10:00,54.52,54.61,54.52,54.59,28800.0,46.1523,46.2285,46.1523,46.2115,28800.0
2012-06-06 11:20:00,54.58,54.74,54.56,54.73,26700.0,46.2031,46.3385,46.1861,46.33,26700.0
2012-06-06 11:30:00,54.73,54.79,54.67,54.79,21000.0,46.33,46.3808,46.2792,46.3808,21000.0
2012-06-06 11:40:00,54.8,54.85,54.77,54.84,18000.0,46.3893,46.4316,46.3639,46.4232,18000.0
2012-06-06 11:50:00,54.82,54.82,54.7,54.77,20400.0,46.4062,46.4062,46.3046,46.3639,20400.0
2012-06-06 12:00:00,54.78,54.83,54.76,54.78,23500.0,46.3724,46.4147,46.3554,46.3724,23500.0
2012-06-06 12:10:00,54.78,54.89,54.75,54.84,33200.0,46.3724,46.4655,46.347,46.4232,33200.0
2012-06-06 12:20:00,54.83,54.9,54.83,54.84,20100.0,46.4147,46.4739,46.4147,46.4232,20100.0
2012-06-06 12:30:00,54.85,54.96,54.83,54.91,36500.0,46.4316,46.5247,46.4147,46.4824,36500.0
2012-06-06 12:40:00,54.91,54.96,54.9,54.94,22200.0,46.4824,46.5247,46.4739,46.5078,22200.0
2012-06-06 12:50:00,54.94,54.94,54.85,54.85,20200.0,46.5078,46.5078,46.4316,46.4316,20200.0
2012-06-06 13:00:00,54.86,54.87,54.8,54.84,20200.0,46.4401,46.4485,46.3893,46.4232,20200.0
2012-06-06 13:10:00,54.84,54.86,54.81,54.83,19800.0,46.4232,46.4401,46.3978,46.4147,19800.0
2012-06-06 13:20:00,54.84,54.85,54.79,54.8,21100.0,46.4232,46.4316,46.3808,46.3893,21100.0
2012-06-06 13:30:00,54.81,54.83,54.75,54.78,19100.0,46.3978,46.4147,46.347,46.3724,19100.0
2012-06-06 13:40:00,54.78,54.78,54.74,54.76,17400.0,46.3724,46.3724,46.3385,46.3554,17400.0
2012-06-06 13:50:00,54.76,54.76,54.67,54.69,14600.0,46.3554,46.3554,46.2792,46.2962,14600.0
2012-06-06 14:00:00,54.7,54.77,54.63,54.64,31100.0,46.3046,46.3639,46.2454,46.2538,31100.0
2012-06-06 14:10:00,54.63,54.63,54.58,54.63,19200.0,46.2454,46.2454,46.2031,46.2454,19200.0
2012-06-06 14:20:00,54.64,54.71,54.6,54.7,23000.0,46.2538,46.3131,46.22,46.3046,23000.0
2012-06-06 14:30:00,54.69,54.81,54.69,54.76,21200.0,46.2962,46.3978,46.2962,46.3554,21200.0
2012-06-06 14:40:00,54.76,54.8,54.7,54.74,31500.0,46.3554,46.3893,46.3046,46.3385,31500.0
2012-06-06 14:50:00,54.74,54.75,54.59,54.7,49800.0,46.3385,46.347,46.2115,46.3046,49800.0
2012-06-06 15:00:00,54.69,54.74,54.67,54.69,36400.0,46.2962,46.3385,46.2792,46.2962,36400.0
2012-06-06 15:10:00,54.69,54.7,54.58,54.58,39300.0,46.2962,46.3046,46.2031,46.2031,39300.0
2012-06-06 15:20:00,54.57,54.69,54.56,54.67,36300.0,46.1946,46.2962,46.1861,46.2792,36300.0
2012-06-06 15:30:00,54.68,54.68,54.6,54.66,74200.0,46.2877,46.2877,46.22,46.2708,74200.0
2012-06-06 15:40:00,54.65,54.85,54.64,54.84,72200.0,46.2623,46.4316,46.2538,46.4232,72200.0
2012-06-06 15:50:00,54.85,55.0,54.79,54.97,146400.0,46.4316,46.5586,46.3808,46.5332,146400.0
2012-06-07 09:30:00,55.32,55.62,55.24,55.42,74700.0,46.8295,47.0834,46.7618,46.9141,74700.0
2012-06-07 09:40:00,55.47,55.56,55.37,55.56,67300.0,46.9565,47.0326,46.8718,47.0326,67300.0
2012-06-07 09:50:00,55.57,55.62,55.5,55.5,33500.0,47.0411,47.0834,46.9819,46.9819,33500.0
2012-06-07 10:00:00,55.54,55.57,55.4,55.55,50600.0,47.0157,47.0411,46.8972,47.0242,50600.0
2012-06-07 10:10:00,55.55,55.56,55.09,55.09,54100.0,47.0242,47.0326,46.6348,46.6348,54100.0
2012-06-07 10:20:00,55.09,55.18,55.03,55.1,46400.0,46.6348,46.711,46.584,46.6432,46400.0
2012-06-07 10:30:00,55.1,55.18,54.94,54.94,35900.0,46.6432,46.711,46.5078,46.5078,35900.0
2012-06-07 10:40:00,54.94,55.06,54.91,55.02,22200.0,46.5078,46.6094,46.4824,46.5755,22200.0
2012-06-07 10:50:00,55.0,55.0,54.94,55.0,26800.0,46.5586,46.5586,46.5078,46.5586,26800.0
2012-06-07 11:00:00,55.0,55.16,54.97,55.12,29800.0,46.5586,46.694,46.5332,46.6602,29800.0
2012-06-07 11:10:00,55.1,55.14,54.99,55.08,14600.0,46.6432,46.6771,46.5501,46.6263,14600.0
2012-06-07 11:20:00,55.07,55.24,55.07,55.18,27800.0,46.6178,46.7618,46.6178,46.711,27800.0
2012-06-07 11:30:00,55.17,55.35,55.13,55.34,13800.0,46.7025,46.8549,46.6686,46.8464,13800.0
2012-06-07 11:40:00,55.35,55.37,55.29,55.36,13300.0,46.8549,46.8718,46.8041,46.8633,13300.0
2012-06-07 11:50:00,55.39,55.43,55.29,55.31,10700.0,46.8887,46.9226,46.8041,46.821,10700.0
2012-06-07 12:00:00,55.3,55.3,55.18,55.24,10400.0,46.8125,46.8125,46.711,46.7618,10400.0
2012-06-07 12:10:00,55.23,55.36,55.2,55.28,17600.0,46.7533,46.8633,46.7279,46.7956,17600.0
2012-06-07 12:20:00,55.28,55.33,55.18,55.22,8500.0,46.7956,46.8379,46.711,46.7448,8500.0
2012-06-07 12:30:00,55.22,55.26,55.15,55.24,10600.0,46.7448,46.7787,46.6856,46.7618,10600.0
2012-06-07 12:40:00,55.26,55.32,55.17,55.21,76800.0,46.7787,46.8295,46.7025,46.7364,76800.0
2012-06-07 12:50:00,55.2,55.26,55.17,55.23,7200.0,46.7279,46.7787,46.7025,46.7533,7200.0
2012-06-07 13:00:00,55.2,55.2,55.15,55.17,9100.0,46.7279,46.7279,46.6856,46.7025,9100.0
2012-06-07 13:10:00,55.17,55.31,55.17,55.27,18200.0,46.7025,46.821,46.7025,46.7872,18200.0
2012-06-07 13:20:00,55.27,55.35,55.26,55.31,14400.0,46.7872,46.8549,46.7787,46.821,14400.0
2012-06-07 13:30:00,55.31,55.36,55.23,55.25,15200.0,46.821,46.8633,46.7533,46.7702,15200.0
2012-06-07 13:40:00,55.26,55.29,55.24,55.24,13600.0,46.7787,46.8041,46.7618,46.7618,13600.0
2012-06-07 13:50:00,55.25,55.25,55.18,55.23,21600.0,46.7702,46.7702,46.711,46.7533,21600.0
2012-06-07 14:00:00,55.22,55.23,55.14,55.14,14000.0,46.7448,46.7533,46.6771,46.6771,14000.0
2012-06-07 14:10:00,55.15,55.27,55.15,55.25,18500.0,46.6856,46.7872,46.6856,46.7702,18500.0
2012-06-07 14:20:00,55.25,55.28,55.23,55.24,12800.0,46.7702,46.7956,46.7533,46.7618,12800.0
2012-06-07 14:30:00,55.24,55.25,55.17,55.2,16600.0,46.7618,46.7702,46.7025,46.7279,16600.0
2012-06-07 14:40:00,55.21,55.21,55.17,55.2,28700.0,46.7364,46.7364,46.7025,46.7279,28700.0
2012-06-07 14:50:00,55.2,55.21,55.17,55.17,32400.0,46.7279,46.7364,46.7025,46.7025,32400.0
2012-06-07 15:00:00,55.18,55.19,55.1,55.15,27700.0,46.711,46.7194,46.6432,46.6856,27700.0
2012-06-07 15:10:00,55.16,55.19,54.95,54.98,29300.0,46.694,46.7194,46.5163,46.5417,29300.0
2012-06-07 15:20:00,54.98,55.08,54.97,55.06,61100.0,46.5417,46.6263,46.5332,46.6094,61100.0
2012-06-07 15:30:00,55.05,55.06,54.9,54.9,52000.0,46.6009,46.6094,46.4739,46.4739,52000.0
2012-06-07 15:40:00,54.91,54.94,54.79,54.83,77300.0,46.4824,46.5078,46.3808,46.4147,77300.0
2012-06-07 15:50:00,54.82,54.87,54.73,54.87,164500.0,46.4062,46.4485,46.33,46.4485,164500.0
2012-06-08 09:30:00,54.62,54.87,54.61,54.75,44500.0,46.2369,46.4485,46.2285,46.347,44500.0
2012-06-08 09:40:00,54.74,54.74,54.38,54.53,70600.0,46.3385,46.3385,46.0338,46.1607,70600.0
2012-06-08 09:50:00,54.56,54.67,54.44,54.63,37000.0,46.1861,46.2792,46.0845,46.2454,37000.0
2012-06-08 10:00:00,54.58,54.83,54.56,54.73,26700.0,46.2031,46.4147,46.1861,46.33,26700.0
2012-06-08 10:10:00,54.74,54.89,54.72,54.85,22300.0,46.3385,46.4655,46.3216,46.4316,22300.0
2012-06-08 10:20:00,54.87,54.87,54.66,54.78,32400.0,46.4485,46.4485,46.2708,46.3724,32400.0
2012-06-08 10:30:00,54.78,54.82,54.72,54.77,29400.0,46.3724,46.4062,46.3216,46.3639,29400.0
2012-06-08 10:40:00,54.77,54.91,54.7,54.87,16000.0,46.3639,46.4824,46.3046,46.4485,16000.0
2012-06-08 10:50:00,54.86,54.87,54.74,54.79,24700.0,46.4401,46.4485,46.3385,46.3808,24700.0
2012-06-08 11:00:00,54.79,54.84,54.72,54.72,23700.0,46.3808,46.4232,46.3216,46.3216,23700.0
2012-06-08 11:10:00,54.72,54.77,54.7,54.74,20300.0,46.3216,46.3639,46.3046,46.3385,20300.0
2012-06-08 11:20:00,54.74,54.87,54.71,54.87,84900.0,46.3385,46.4485,46.3131,46.4485,84900.0
2012-06-08 11:30:00,54.87,54.99,54.85,54.94,49900.0,46.4485,46.5501,46.4316,46.5078,49900.0
2012-06-08 11:40:00,54.95,55.08,54.95,55.04,21700.0,46.5163,46.6263,46.5163,46.5925,21700.0
2012-06-08 11:50:00,55.04,55.04,54.86,54.88,9100.0,46.5925,46.5925,46.4401,46.457,9100.0
2012-06-08 12:00:00,54.88,54.91,54.82,54.86,23300.0,46.457,46.4824,46.4062,46.4401,23300.0
2012-06-08 12:10:00,54.86,54.94,54.84,54.9,15800.0,46.4401,46.5078,46.4232,46.4739,15800.0
2012-06-08 12:20:00,54.9,54.92,54.85,54.92,12300.0,46.4739,46.4909,46.4316,46.4909,12300.0
2012-06-08 12:30:00,54.93,55.13,54.93,55.11,25300.0,46.4993,46.6686,46.4993,46.6517,25300.0
2012-06-08 12:40:00,55.12,55.14,55.07,55.12,23500.0,46.6602,46.6771,46.6178,46.6602,23500.0
2012-06-08 12:50:00,55.13,55.14,55.07,55.1,13500.0,46.6686,46.6771,46.6178,46.6432,13500.0
2012-06-08 13:00:00,55.1,55.12,55.06,55.12,31800.0,46.6432,46.6602,46.6094,46.6602,31800.0
2012-06-08 13:10:00,55.12,55.13,55.07,55.09,50300.0,46.6602,46.6686,46.6178,46.6348,50300.0
2012-06-08 13:20:00,55.08,55.12,55.03,55.1,24000.0,46.6263,46.6602,46.584,46.6432,24000.0
2012-06-08 13:30:00,55.1,55.13,55.05,55.09,36300.0,46.6432,46.6686,46.6009,46.6348,36300.0
2012-06-08 13:40:00,55.09,55.12,55.05,55.1,18700.0,46.6348,46.6602,46.6009,46.6432,18700.0
2012-06-08 13:50:00,55.11,55.14,55.05,55.08,49200.0,46.6517,46.6771,46.6009,46.6263,49200.0
2012-06-08 14:00:00,55.08,55.08,55.01,55.06,20100.0,46.6263,46.6263,46.5671,46.6094,20100.0
2012-06-08 14:10:00,55.07,55.07,54.98,54.98,21100.0,46.6178,46.6178,46.5417,46.5417,21100.0
2012-06-08 14:20:00,54.99,55.01,54.97,54.99,16600.0,46.5501,46.5671,46.5332,46.5501,16600.0
2012-06-08 14:30:00,54.98,55.02,54.97,55.0,41000.0,46.5417,46.5755,46.5332,46.5586,41000.0
2012-06-08 14:40:00,55.0,55.01,54.97,55.0,24800.0,46.5586,46.5671,46.5332,46.5586,24800.0
2012-06-08 14:50:00,55.0,55.01,54.91,54.93,42800.0,46.5586,46.5671,46.4824,46.4993,42800.0
2012-06-08 15:00:00,54.93,54.99,54.92,54.94,29300.0,46.4993,46.5501,46.4909,46.5078,29300.0
2012-06-08 15:10:00,54.94,55.0,54.92,54.93,47500.0,46.5078,46.5586,46.4909,46.4993,47500.0
2012-06-08 15:20:00,54.93,54.96,54.83,54.84,61300.0,46.4993,46.5247,46.4147,46.4232,61300.0
2012-06-08 15:30:00,54.85,54.87,54.76,54.77,108200.0,46.4316,46.4485,46.3554,46.3639,108200.0
2012-06-08 15:40:00,54.77,54.97,54.76,54.93,107100.0,46.3639,46.5332,46.3554,46.4993,107100.0
2012-06-08 15:50:00,54.94,55.01,54.9,55.0,140200.0,46.5078,46.5671,46.4739,46.5586,140200.0
2012-06-11 09:30:00,55.45,55.81,55.07,55.11,41700.0,46.9395,47.2443,46.6178,46.6517,41700.0
2012-06-11 09:40:00,55.12,55.22,55.04,55.18,28300.0,46.6602,46.7448,46.5925,46.711,28300.0
2012-06-11 09:50:00,55.17,55.21,55.01,55.05,49700.0,46.7025,46.7364,46.5671,46.6009,49700.0
2012-06-11 10:00:00,55.05,55.23,55.02,55.04,32500.0,46.6009,46.7533,46.5755,46.5925,32500.0
2012-06-11 10:10:00,55.06,55.1,54.94,54.94,35600.0,46.6094,46.6432,46.5078,46.5078,35600.0
2012-06-11 10:20:00,54.95,54.98,54.86,54.96,19800.0,46.5163,46.5417,46.4401,46.5247,19800.0
2012-06-11 10:30:00,54.97,55.22,54.94,55.2,31600.0,46.5332,46.7448,46.5078,46.7279,31600.0
2012-06-11 10:40:00,55.2,55.21,55.04,55.08,26900.0,46.7279,46.7364,46.5925,46.6263,26900.0
2012-06-11 10:50:00,55.08,55.08,54.89,54.93,22500.0,46.6263,46.6263,46.4655,46.4993,22500.0
2012-06-11 11:00:00,54.93,54.97,54.84,54.97,25500.0,46.4993,46.5332,46.4232,46.5332,25500.0
2012-06-11 11:10:00,54.97,54.97,54.83,54.83,20500.0,46.5332,46.5332,46.4147,46.4147,20500.0
2012-06-11 11:20:00,54.84,54.94,54.8,54.88,31400.0,46.4232,46.5078,46.3893,46.457,31400.0
2012-06-11 11:30:00,54.88,55.04,54.85,55.04,48700.0,46.457,46.5925,46.4316,46.5925,48700.0
2012-06-11 11:40:00,55.06,55.12,55.05,55.08,12900.0,46.6094,46.6602,46.6009,46.6263,12900.0
2012-06-11 11:50:00,55.09,55.17,54.98,55.17,23100.0,46.6348,46.7025,46.5417,46.7025,23100.0
2012-06-11 12:00:00,55.16,55.25,55.11,55.21,19000.0,46.694,46.7702,46.6517,46.7364,19000.0
2012-06-11 12:10:00,55.21,55.25,55.16,55.19,27800.0,46.7364,46.7702,46.694,46.7194,27800.0
2012-06-11 12:20:00,55.22,55.24,55.18,55.19,22500.0,46.7448,46.7618,46.711,46.7194,22500.0
2012-06-11 12:30:00,55.19,55.26,55.15,55.24,21000.0,46.7194,46.7787,46.6856,46.7618,21000.0
2012-06-11 12:40:00,55.25,55.27,55.18,55.25,31500.0,46.7702,46.7872,46.711,46.7702,31500.0
2012-06-11 12:50:00,55.26,55.3,55.24,55.26,18300.0,46.7787,46.8125,46.7618,46.7787,18300.0
2012-06-11 13:00:00,55.27,55.31,55.22,55.27,15900.0,46.7872,46.821,46.7448,46.7872,15900.0
2012-06-11 13:10:00,55.28,55.36,55.26,55.35,23000.0,46.7956,46.8633,46.7787,46.8549,23000.0
2012-06-11 13:20:00,55.34,55.35,55.28,55.29,12600.0,46.8464,46.8549,46.7956,46.8041,12600.0
2012-06-11 13:30:00,55.3,55.3,55.15,55.24,23400.0,46.8125,46.8125,46.6856,46.7618,23400.0
2012-06-11 13:40:00,55.25,55.25,55.11,55.13,12400.0,46.7702,46.7702,46.6517,46.6686,12400.0
2012-06-11 13:50:00,55.12,55.2,55.12,55.13,16100.0,46.6602,46.7279,46.6602,46.6686,16100.0
2012-06-11 14:00:00,55.12,55.13,54.98,55.02,20500.0,46.6602,46.6686,46.5417,46.5755,20500.0
2012-06-11 14:10:00,55.02,55.03,54.89,54.95,16800.0,46.5755,46.584,46.4655,46.5163,16800.0
2012-06-11 14:20:00,54.94,55.03,54.91,54.97,15200.0,46.5078,46.584,46.4824,46.5332,15200.0
2012-06-11 14:30:00,54.96,55.18,54.96,55.17,58300.0,46.5247,46.711,46.5247,46.7025,58300.0
2012-06-11 14:40:00,55.17,55.18,55.04,55.04,19000.0,46.7025,46.711,46.5925,46.5925,19000.0
2012-06-11 14:50:00,55.06,55.09,55.03,55.09,18800.0,46.6094,46.6348,46.584,46.6348,18800.0
2012-06-11 15:00:00,55.08,55.1,54.93,54.94,27400.0,46.6263,46.6432,46.4993,46.5078,27400.0
2012-06-11 15:10:00,54.94,54.98,54.83,54.87,29600.0,46.5078,46.5417,46.4147,46.4485,29600.0
2012-06-11 15:20:00,54.86,54.89,54.73,54.79,30700.0,46.4401,46.4655,46.33,46.3808,30700.0
2012-06-11 15:30:00,54.8,54.96,54.78,54.95,51300.0,46.3893,46.5247,46.3724,46.5163,51300.0
2012-06-11 15:40:00,54.95,55.04,54.82,54.83,81400.0,46.5163,46.5925,46.4062,46.4147,81400.0
2012-06-11 15:50:00,54.83,54.84,54.67,54.71,216300.0,46.4147,46.4232,46.2792,46.3131,216300.0
2012-06-12 09:30:00,54.9,55.35,54.72,54.79,47400.0,46.4739,46.8549,46.3216,46.3808,47400.0
2012-06-12 09:40:00,54.81,54.95,54.69,54.71,59000.0,46.3978,46.5163,46.2962,46.3131,59000.0
2012-06-12 09:50:00,54.72,54.8,54.66,54.76,42900.0,46.3216,46.3893,46.2708,46.3554,42900.0
2012-06-12 10:00:00,54.77,54.96,54.67,54.69,26900.0,46.3639,46.5247,46.2792,46.2962,26900.0
2012-06-12 10:10:00,54.69,54.74,54.63,54.71,29900.0,46.2962,46.3385,46.2454,46.3131,29900.0
2012-06-12 10:20:00,54.7,54.85,54.61,54.76,35700.0,46.3046,46.4316,46.2285,46.3554,35700.0
2012-06-12 10:30:00,54.74,54.74,54.62,54.62,17600.0,46.3385,46.3385,46.2369,46.2369,17600.0
2012-06-12 10:40:00,54.62,54.75,54.62,54.75,24600.0,46.2369,46.347,46.2369,46.347,24600.0
2012-06-12 10:50:00,54.76,54.9,54.67,54.83,40200.0,46.3554,46.4739,46.2792,46.4147,40200.0
2012-06-12 11:00:00,54.83,55.08,54.82,55.04,26400.0,46.4147,46.6263,46.4062,46.5925,26400.0
2012-06-12 11:10:00,55.05,55.3,55.05,55.12,25300.0,46.6009,46.8125,46.6009,46.6602,25300.0
2012-06-12 11:20:00,55.14,55.27,55.13,55.15,24500.0,46.6771,46.7872,46.6686,46.6856,24500.0
2012-06-12 11:30:00,55.16,55.2,55.14,55.19,19800.0,46.694,46.7279,46.6771,46.7194,19800.0
2012-06-12 11:40:00,55.23,55.25,55.15,55.16,17600.0,46.7533,46.7702,46.6856,46.694,17600.0
2012-06-12 11:50:00,55.14,55.15,55.08,55.1,13700.0,46.6771,46.6856,46.6263,46.6432,13700.0
2012-06-12 12:00:00,55.12,55.16,55.05,55.05,16100.0,46.6602,46.694,46.6009,46.6009,16100.0
2012-06-12 12:10:00,55.07,55.08,55.0,55.05,17700.0,46.6178,46.6263,46.5586,46.6009,17700.0
2012-06-12 12:20:00,55.05,55.07,54.98,54.99,90700.0,46.6009,46.6178,46.5417,46.5501,90700.0
2012-06-12 12:30:00,55.0,55.05,54.96,55.03,79300.0,46.5586,46.6009,46.5247,46.584,79300.0
2012-06-12 12:40:00,55.05,55.05,54.95,55.04,23800.0,46.6009,46.6009,46.5163,46.5925,23800.0
2012-06-12 12:50:00,55.02,55.02,54.95,54.98,22100.0,46.5755,46.5755,46.5163,46.5417,22100.0
2012-06-12 13:00:00,54.98,54.98,54.84,54.85,33900.0,46.5417,46.5417,46.4232,46.4316,33900.0
2012-06-12 13:10:00,54.85,55.09,54.85,55.08,26700.0,46.4316,46.6348,46.4316,46.6263,26700.0
2012-06-12 13:20:00,55.07,55.09,54.98,54.99,17700.0,46.6178,46.6348,46.5417,46.5501,17700.0
2012-06-12 13:30:00,54.99,55.03,54.97,55.01,28300.0,46.5501,46.584,46.5332,46.5671,28300.0
2012-06-12 13:40:00,55.01,55.03,54.95,54.97,20900.0,46.5671,46.584,46.5163,46.5332,20900.0
2012-06-12 13:50:00,54.97,55.04,54.93,54.95,24500.0,46.5332,46.5925,46.4993,46.5163,24500.0
2012-06-12 14:00:00,54.95,55.06,54.95,55.01,23200.0,46.5163,46.6094,46.5163,46.5671,23200.0
2012-06-12 14:10:00,55.0,55.03,54.91,55.03,23700.0,46.5586,46.584,46.4824,46.584,23700.0
2012-06-12 14:20:00,55.02,55.06,54.99,55.01,27300.0,46.5755,46.6094,46.5501,46.5671,27300.0
2012-06-12 14:30:00,55.01,55.16,55.01,55.14,36100.0,46.5671,46.694,46.5671,46.6771,36100.0
2012-06-12 14:40:00,55.14,55.19,55.09,55.12,33300.0,46.6771,46.7194,46.6348,46.6602,33300.0
2012-06-12 14:50:00,55.13,55.15,54.99,55.14,50000.0,46.6686,46.6856,46.5501,46.6771,50000.0
2012-06-12 15:00:00,55.13,55.16,55.09,55.14,25100.0,46.6686,46.694,46.6348,46.6771,25100.0
2012-06-12 15:10:00,55.15,55.21,55.08,55.08,37900.0,46.6856,46.7364,46.6263,46.6263,37900.0
2012-06-12 15:20:00,55.09,55.21,55.0,55.19,46300.0,46.6348,46.7364,46.5586,46.7194,46300.0
2012-06-12 15:30:00,55.2,55.2,55.04,55.15,45200.0,46.7279,46.7279,46.5925,46.6856,45200.0
2012-06-12 15:40:00,55.15,55.45,55.14,55.37,84900.0,46.6856,46.9395,46.6771,46.8718,84900.0
2012-06-12 15:50:00,55.36,55.37,55.27,55.37,165500.0,46.8633,46.8718,46.7872,46.8718,165500.0
2012-06-13 09:30:00,55.22,55.36,54.4,54.4,114500.0,46.7448,46.8633,46.0507,46.0507,114500.0
2012-06-13 09:40:00,54.42,54.68,54.33,54.58,56400.0,46.0676,46.2877,45.9914,46.2031,56400.0
2012-06-13 09:50:00,54.59,54.59,54.33,54.43,35200.0,46.2115,46.2115,45.9914,46.0761,35200.0
2012-06-13 10:00:00,54.41,54.55,54.38,54.53,41500.0,46.0591,46.1777,46.0338,46.1607,41500.0
2012-06-13 10:10:00,54.53,54.6,54.46,54.51,34400.0,46.1607,46.22,46.1015,46.1438,34400.0
2012-06-13 10:20:00,54.51,54.56,54.36,54.36,23500.0,46.1438,46.1861,46.0168,46.0168,23500.0
2012-06-13 10:30:00,54.38,54.61,54.38,54.59,101300.0,46.0338,46.2285,46.0338,46.2115,101300.0
2012-06-13 10:40:00,54.62,54.89,54.6,54.85,41500.0,46.2369,46.4655,46.22,46.4316,41500.0
2012-06-13 10:50:00,54.85,54.95,54.84,54.92,29100.0,46.4316,46.5163,46.4232,46.4909,29100.0
2012-06-13 11:00:00,54.92,54.93,54.82,54.84,30300.0,46.4909,46.4993,46.4062,46.4232,30300.0
2012-06-13 11:10:00,54.86,54.9,54.82,54.87,31400.0,46.4401,46.4739,46.4062,46.4485,31400.0
2012-06-13 11:20:00,54.87,54.9,54.82,54.86,44400.0,46.4485,46.4739,46.4062,46.4401,44400.0
2012-06-13 11:30:00,54.86,54.96,54.86,54.86,15400.0,46.4401,46.5247,46.4401,46.4401,15400.0
2012-06-13 11:40:00,54.85,54.87,54.7,54.7,32600.0,46.4316,46.4485,46.3046,46.3046,32600.0
2012-06-13 11:50:00,54.7,54.71,54.56,54.59,14500.0,46.3046,46.3131,46.1861,46.2115,14500.0
2012-06-13 12:00:00,54.6,54.61,54.47,54.51,19600.0,46.22,46.2285,46.1099,46.1438,19600.0
2012-06-13 12:10:00,54.5,54.55,54.46,54.52,13200.0,46.1353,46.1777,46.1015,46.1523,13200.0
2012-06-13 12:20:00,54.51,54.54,54.48,54.5,8700.0,46.1438,46.1692,46.1184,46.1353,8700.0
2012-06-13 12:30:00,54.49,54.57,54.49,54.56,25100.0,46.1269,46.1946,46.1269,46.1861,25100.0
2012-06-13 12:40:00,54.57,54.64,54.55,54.56,19700.0,46.1946,46.2538,46.1777,46.1861,19700.0
2012-06-13 12:50:00,54.56,54.66,54.54,54.65,20000.0,46.1861,46.2708,46.1692,46.2623,20000.0
2012-06-13 13:00:00,54.65,54.71,54.65,54.7,17800.0,46.2623,46.3131,46.2623,46.3046,17800.0
2012-06-13 13:10:00,54.7,54.8,54.68,54.79,29100.0,46.3046,46.3893,46.2877,46.3808,29100.0
2012-06-13 13:20:00,54.79,54.85,54.73,54.81,16600.0,46.3808,46.4316,46.33,46.3978,16600.0
2012-06-13 13:30:00,54.82,54.89,54.81,54.87,20200.0,46.4062,46.4655,46.3978,46.4485,20200.0
2012-06-13 13:40:00,54.87,54.89,54.8,54.88,36400.0,46.4485,46.4655,46.3893,46.457,36400.0
2012-06-13 13:50:00,54.88,54.93,54.77,54.85,48500.0,46.457,46.4993,46.3639,46.4316,48500.0
2012-06-13 14:00:00,54.86,54.91,54.82,54.86,28900.0,46.4401,46.4824,46.4062,46.4401,28900.0
2012-06-13 14:10:00,54.87,54.88,54.78,54.83,44000.0,46.4485,46.457,46.3724,46.4147,44000.0
2012-06-13 14:20:00,54.83,54.84,54.72,54.74,27000.0,46.4147,46.4232,46.3216,46.3385,27000.0
2012-06-13 14:30:00,54.74,54.76,54.65,54.68,30600.0,46.3385,46.3554,46.2623,46.2877,30600.0
2012-06-13 14:40:00,54.69,54.7,54.53,54.6,31600.0,46.2962,46.3046,46.1607,46.22,31600.0
2012-06-13 14:50:00,54.6,54.64,54.51,54.59,29200.0,46.22,46.2538,46.1438,46.2115,29200.0
2012-06-13 15:00:00,54.58,54.65,54.54,54.6,54900.0,46.2031,46.2623,46.1692,46.22,54900.0
2012-06-13 15:10:00,54.6,54.62,54.43,54.43,50500.0,46.22,46.2369,46.0761,46.0761,50500.0
2012-06-13 15:20:00,54.44,54.49,54.31,54.37,71100.0,46.0845,46.1269,45.9745,46.0253,71100.0
2012-06-13 15:30:00,54.38,54.38,54.24,54.32,107400.0,46.0338,46.0338,45.9152,45.983,107400.0
2012-06-13 15:40:00,54.32,54.32,54.05,54.07,103700.0,45.983,45.983,45.7544,45.7713,103700.0
2012-06-13 15:50:00,54.07,54.34,54.07,54.34,173700.0,45.7713,45.9999,45.7713,45.9999,173700.0
2012-06-14 09:30:00,54.48,54.67,54.3,54.32,30100.0,46.1184,46.2792,45.966,45.983,30100.0
2012-06-14 09:40:00,54.32,54.43,54.19,54.28,51400.0,45.983,46.0761,45.8729,45.9491,51400.0
2012-06-14 09:50:00,54.3,54.54,54.3,54.53,59500.0,45.966,46.1692,45.966,46.1607,59500.0
2012-06-14 10:00:00,54.52,54.57,54.42,54.42,86400.0,46.1523,46.1946,46.0676,46.0676,86400.0
2012-06-14 10:10:00,54.45,54.51,54.42,54.46,23500.0,46.093,46.1438,46.0676,46.1015,23500.0
2012-06-14 10:20:00,54.44,54.5,54.39,54.48,35500.0,46.0845,46.1353,46.0422,46.1184,35500.0
2012-06-14 10:30:00,54.48,54.51,54.38,54.43,30200.0,46.1184,46.1438,46.0338,46.0761,30200.0
2012-06-14 10:40:00,54.42,54.56,54.42,54.48,20000.0,46.0676,46.1861,46.0676,46.1184,20000.0
2012-06-14 10:50:00,54.49,54.68,54.47,54.59,22500.0,46.1269,46.2877,46.1099,46.2115,22500.0
2012-06-14 11:00:00,54.59,54.61,54.48,54.52,27800.0,46.2115,46.2285,46.1184,46.1523,27800.0
2012-06-14 11:10:00,54.53,54.6,54.52,54.57,19600.0,46.1607,46.22,46.1523,46.1946,19600.0
2012-06-14 11:20:00,54.57,54.6,54.54,54.59,21800.0,46.1946,46.22,46.1692,46.2115,21800.0
2012-06-14 11:30:00,54.6,54.61,54.48,54.49,30100.0,46.22,46.2285,46.1184,46.1269,30100.0
2012-06-14 11:40:00,54.5,54.54,54.43,54.47,26000.0,46.1353,46.1692,46.0761,46.1099,26000.0
2012-06-14 11:50:00,54.47,54.53,54.45,54.47,13600.0,46.1099,46.1607,46.093,46.1099,13600.0
2012-06-14 12:00:00,54.49,54.57,54.48,54.53,19500.0,46.1269,46.1946,46.1184,46.1607,19500.0
2012-06-14 12:10:00,54.53,54.56,54.47,54.53,22400.0,46.1607,46.1861,46.1099,46.1607,22400.0
2012-06-14 12:20:00,54.53,54.55,54.45,54.45,20200.0,46.1607,46.1777,46.093,46.093,20200.0
2012-06-14 12:30:00,54.46,54.5,54.43,54.5,19800.0,46.1015,46.1353,46.0761,46.1353,19800.0
2012-06-14 12:40:00,54.49,54.51,54.44,54.47,39300.0,46.1269,46.1438,46.0845,46.1099,39300.0
2012-06-14 12:50:00,54.48,54.5,54.46,54.47,15200.0,46.1184,46.1353,46.1015,46.1099,15200.0
2012-06-14 13:00:00,54.46,54.47,54.38,54.38,24000.0,46.1015,46.1099,46.0338,46.0338,24000.0
2012-06-14 13:10:00,54.36,54.39,54.28,54.3,15600.0,46.0168,46.0422,45.9491,45.966,15600.0
2012-06-14 13:20:00,54.29,54.29,54.17,54.22,26000.0,45.9576,45.9576,45.856,45.8983,26000.0
2012-06-14 13:30:00,54.22,54.34,54.22,54.34,21700.0,45.8983,45.9999,45.8983,45.9999,21700.0
2012-06-14 13:40:00,54.34,54.34,54.24,54.26,20700.0,45.9999,45.9999,45.9152,45.9322,20700.0
2012-06-14 13:50:00,54.26,54.29,54.23,54.24,16700.0,45.9322,45.9576,45.9068,45.9152,16700.0
2012-06-14 14:00:00,54.24,54.3,54.23,54.3,31100.0,45.9152,45.966,45.9068,45.966,31100.0
2012-06-14 14:10:00,54.29,54.3,54.21,54.22,27900.0,45.9576,45.966,45.8898,45.8983,27900.0
2012-06-14 14:20:00,54.23,54.24,54.07,54.08,25700.0,45.9068,45.9152,45.7713,45.7798,25700.0
2012-06-14 14:30:00,54.07,54.07,53.99,54.04,35900.0,45.7713,45.7713,45.7036,45.7459,35900.0
2012-06-14 14:40:00,54.06,54.06,53.94,53.96,31900.0,45.7629,45.7629,45.6613,45.6782,31900.0
2012-06-14 14:50:00,53.97,54.03,53.89,53.97,35200.0,45.6867,45.7375,45.619,45.6867,35200.0
2012-06-14 15:00:00,53.96,54.54,53.92,54.25,113500.0,45.6782,46.1692,45.6444,45.9237,113500.0
2012-06-14 15:10:00,54.24,54.45,54.13,54.15,74800.0,45.9152,46.093,45.8221,45.8391,74800.0
2012-06-14 15:20:00,54.15,54.26,54.08,54.11,61000.0,45.8391,45.9322,45.7798,45.8052,61000.0
2012-06-14 15:30:00,54.12,54.3,54.11,54.25,124100.0,45.8137,45.966,45.8052,45.9237,124100.0
2012-06-14 15:40:00,54.26,54.45,54.19,54.35,115200.0,45.9322,46.093,45.8729,46.0084,115200.0
2012-06-14 15:50:00,54.35,54.41,54.22,54.24,193600.0,46.0084,46.0591,45.8983,45.9152,193600.0
2012-06-15 09:30:00,54.4,54.73,54.4,54.62,265500.0,46.0507,46.33,46.0507,46.2369,265500.0
2012-06-15 09:40:00,54.59,54.82,54.59,54.68,48400.0,46.2115,46.4062,46.2115,46.2877,48400.0
2012-06-15 09:50:00,54.68,54.79,54.59,54.63,46200.0,46.2877,46.3808,46.2115,46.2454,46200.0
2012-06-15 10:00:00,54.63,54.79,54.61,54.7,44300.0,46.2454,46.3808,46.2285,46.3046,44300.0
2012-06-15 10:10:00,54.69,54.74,54.53,54.55,72500.0,46.2962,46.3385,46.1607,46.1777,72500.0
2012-06-15 10:20:00,54.57,54.73,54.53,54.73,136100.0,46.1946,46.33,46.1607,46.33,136100.0
2012-06-15 10:30:00,54.73,54.74,54.63,54.72,36600.0,46.33,46.3385,46.2454,46.3216,36600.0
2012-06-15 10:40:00,54.73,54.74,54.56,54.64,57700.0,46.33,46.3385,46.1861,46.2538,57700.0
2012-06-15 10:50:00,54.65,54.68,54.6,54.65,44800.0,46.2623,46.2877,46.22,46.2623,44800.0
2012-06-15 11:00:00,54.64,54.67,54.57,54.65,60000.0,46.2538,46.2792,46.1946,46.2623,60000.0
2012-06-15 11:10:00,54.65,54.72,54.61,54.72,41900.0,46.2623,46.3216,46.2285,46.3216,41900.0
2012-06-15 11:20:00,54.72,54.73,54.66,54.68,38100.0,46.3216,46.33,46.2708,46.2877,38100.0
2012-06-15 11:30:00,54.69,54.91,54.68,54.89,33100.0,46.2962,46.4824,46.2877,46.4655,33100.0
2012-06-15 11:40:00,54.91,54.93,54.83,54.9,26400.0,46.4824,46.4993,46.4147,46.4739,26400.0
2012-06-15 11:50:00,54.9,54.93,54.82,54.82,28100.0,46.4739,46.4993,46.4062,46.4062,28100.0
2012-06-15 12:00:00,54.83,54.92,54.83,54.92,22900.0,46.4147,46.4909,46.4147,46.4909,22900.0
2012-06-15 12:10:00,54.93,54.97,54.9,54.91,24400.0,46.4993,46.5332,46.4739,46.4824,24400.0
2012-06-15 12:20:00,54.91,54.92,54.79,54.84,21400.0,46.4824,46.4909,46.3808,46.4232,21400.0
2012-06-15 12:30:00,54.84,54.91,54.84,54.85,18700.0,46.4232,46.4824,46.4232,46.4316,18700.0
2012-06-15 12:40:00,54.86,54.99,54.86,54.99,17700.0,46.4401,46.5501,46.4401,46.5501,17700.0
2012-06-15 12:50:00,54.99,55.1,54.99,55.1,23500.0,46.5501,46.6432,46.5501,46.6432,23500.0
2012-06-15 13:00:00,55.1,55.18,55.06,55.17,27200.0,46.6432,46.711,46.6094,46.7025,27200.0
2012-06-15 13:10:00,55.19,55.39,55.19,55.38,27900.0,46.7194,46.8887,46.7194,46.8803,27900.0
2012-06-15 13:20:00,55.38,55.38,55.23,55.25,22300.0,46.8803,46.8803,46.7533,46.7702,22300.0
2012-06-15 13:30:00,55.25,55.28,55.19,55.19,28000.0,46.7702,46.7956,46.7194,46.7194,28000.0
2012-06-15 13:40:00,55.18,55.2,55.1,55.14,37900.0,46.711,46.7279,46.6432,46.6771,37900.0
2012-06-15 13:50:00,55.14,55.15,55.1,55.14,24200.0,46.6771,46.6856,46.6432,46.6771,24200.0
2012-06-15 14:00:00,55.13,55.2,55.13,55.19,18100.0,46.6686,46.7279,46.6686,46.7194,18100.0
2012-06-15 14:10:00,55.18,55.19,55.14,55.17,31300.0,46.711,46.7194,46.6771,46.7025,31300.0
2012-06-15 14:20:00,55.18,55.28,55.18,55.25,27800.0,46.711,46.7956,46.711,46.7702,27800.0
2012-06-15 14:30:00,55.25,55.29,55.19,55.28,25900.0,46.7702,46.8041,46.7194,46.7956,25900.0
2012-06-15 14:40:00,55.28,55.35,55.25,55.25,23900.0,46.7956,46.8549,46.7702,46.7702,23900.0
2012-06-15 14:50:00,55.26,55.26,55.05,55.09,30700.0,46.7787,46.7787,46.6009,46.6348,30700.0
2012-06-15 15:00:00,55.09,55.12,54.99,55.04,29500.0,46.6348,46.6602,46.5501,46.5925,29500.0
2012-06-15 15:10:00,55.04,55.13,55.02,55.12,26400.0,46.5925,46.6686,46.5755,46.6602,26400.0
2012-06-15 15:20:00,55.12,55.15,55.09,55.11,30300.0,46.6602,46.6856,46.6348,46.6517,30300.0
2012-06-15 15:30:00,55.12,55.13,54.91,54.92,62900.0,46.6602,46.6686,46.4824,46.4909,62900.0
2012-06-15 15:40:00,54.92,55.01,54.86,54.98,103700.0,46.4909,46.5671,46.4401,46.5417,103700.0
2012-06-15 15:50:00,54.99,55.11,54.95,55.05,314000.0,46.5501,46.6517,46.5163,46.6009,314000.0
2012-06-18 09:30:00,55.16,55.16,54.69,54.86,31000.0,46.694,46.694,46.2962,46.4401,31000.0
2012-06-18 09:40:00,54.9,55.0,54.78,54.8,31400.0,46.4739,46.5586,46.3724,46.3893,31400.0
2012-06-18 09:50:00,54.8,54.86,54.56,54.62,34800.0,46.3893,46.4401,46.1861,46.2369,34800.0
2012-06-18 10:00:00,54.63,54.87,54.61,54.79,32600.0,46.2454,46.4485,46.2285,46.3808,32600.0
2012-06-18 10:10:00,54.76,55.07,54.76,55.07,29700.0,46.3554,46.6178,46.3554,46.6178,29700.0
2012-06-18 10:20:00,55.08,55.18,55.06,55.18,12900.0,46.6263,46.711,46.6094,46.711,12900.0
2012-06-18 10:30:00,55.15,55.16,55.0,55.02,17200.0,46.6856,46.694,46.5586,46.5755,17200.0
2012-06-18 10:40:00,55.03,55.15,55.0,55.12,15800.0,46.584,46.6856,46.5586,46.6602,15800.0
2012-06-18 10:50:00,55.14,55.18,55.02,55.02,9300.0,46.6771,46.711,46.5755,46.5755,9300.0
2012-06-18 11:00:00,55.02,55.06,54.96,54.98,24600.0,46.5755,46.6094,46.5247,46.5417,24600.0
2012-06-18 11:10:00,54.98,55.03,54.94,54.97,14400.0,46.5417,46.584,46.5078,46.5332,14400.0
2012-06-18 11:20:00,54.97,54.99,54.91,54.99,15200.0,46.5332,46.5501,46.4824,46.5501,15200.0
2012-06-18 11:30:00,55.0,55.07,54.95,54.96,16000.0,46.5586,46.6178,46.5163,46.5247,16000.0
2012-06-18 11:40:00,54.96,55.13,54.94,55.08,45900.0,46.5247,46.6686,46.5078,46.6263,45900.0
2012-06-18 11:50:00,55.08,55.14,55.0,55.1,24800.0,46.6263,46.6771,46.5586,46.6432,24800.0
2012-06-18 12:00:00,55.1,55.12,55.01,55.04,27700.0,46.6432,46.6602,46.5671,46.5925,27700.0
2012-06-18 12:10:00,55.03,55.14,55.01,55.14,10600.0,46.584,46.6771,46.5671,46.6771,10600.0
2012-06-18 12:20:00,55.14,55.25,55.13,55.21,23400.0,46.6771,46.7702,46.6686,46.7364,23400.0
2012-06-18 12:30:00,55.2,55.24,55.14,55.16,10300.0,46.7279,46.7618,46.6771,46.694,10300.0
2012-06-18 12:40:00,55.16,55.21,55.13,55.21,10000.0,46.694,46.7364,46.6686,46.7364,10000.0
2012-06-18 12:50:00,55.21,55.3,55.17,55.17,20500.0,46.7364,46.8125,46.7025,46.7025,20500.0
2012-06-18 13:00:00,55.17,55.21,55.12,55.14,17700.0,46.7025,46.7364,46.6602,46.6771,17700.0
2012-06-18 13:10:00,55.14,55.21,55.13,55.19,15400.0,46.6771,46.7364,46.6686,46.7194,15400.0
2012-06-18 13:20:00,55.2,55.25,55.18,55.24,21300.0,46.7279,46.7702,46.711,46.7618,21300.0
2012-06-18 13:30:00,55.25,55.3,55.23,55.28,10300.0,46.7702,46.8125,46.7533,46.7956,10300.0
2012-06-18 13:40:00,55.28,55.31,55.18,55.18,12000.0,46.7956,46.821,46.711,46.711,12000.0
2012-06-18 13:50:00,55.16,55.25,55.15,55.25,8500.0,46.694,46.7702,46.6856,46.7702,8500.0
2012-06-18 14:00:00,55.28,55.28,55.15,55.18,22700.0,46.7956,46.7956,46.6856,46.711,22700.0
2012-06-18 14:10:00,55.19,55.33,55.18,55.33,20500.0,46.7194,46.8379,46.711,46.8379,20500.0
2012-06-18 14:20:00,55.31,55.5,55.31,55.46,80600.0,46.821,46.9819,46.821,46.948,80600.0
2012-06-18 14:30:00,55.46,55.53,55.44,55.5,45100.0,46.948,47.0072,46.9311,46.9819,45100.0
2012-06-18 14:40:00,55.51,55.51,55.35,55.35,21000.0,46.9903,46.9903,46.8549,46.8549,21000.0
2012-06-18 14:50:00,55.35,55.44,55.34,55.44,32000.0,46.8549,46.9311,46.8464,46.9311,32000.0
2012-06-18 15:00:00,55.43,55.47,55.41,55.45,52600.0,46.9226,46.9565,46.9057,46.9395,52600.0
2012-06-18 15:10:00,55.46,55.47,55.29,55.32,62300.0,46.948,46.9565,46.8041,46.8295,62300.0
2012-06-18 15:20:00,55.32,55.42,55.31,55.39,26800.0,46.8295,46.9141,46.821,46.8887,26800.0
2012-06-18 15:30:00,55.39,55.47,55.37,55.46,57400.0,46.8887,46.9565,46.8718,46.948,57400.0
2012-06-18 15:40:00,55.46,55.55,55.43,55.46,69700.0,46.948,47.0242,46.9226,46.948,69700.0
2012-06-18 15:50:00,55.46,55.51,55.38,55.4,147400.0,46.948,46.9903,46.8803,46.8972,147400.0
2012-06-19 09:30:00,55.62,55.95,55.58,55.88,23200.0,47.0834,47.3628,47.0496,47.3035,23200.0
2012-06-19 09:40:00,55.86,55.94,55.65,55.89,49900.0,47.2866,47.3543,47.1088,47.312,49900.0
2012-06-19 09:50:00,55.92,56.11,55.89,56.11,38400.0,47.3374,47.4982,47.312,47.4982,38400.0
2012-06-19 10:00:00,56.11,56.32,56.1,56.3,36900.0,47.4982,47.676,47.4898,47.6591,36900.0
2012-06-19 10:10:00,56.31,56.43,56.24,56.41,51600.0,47.6675,47.7691,47.6083,47.7522,51600.0
2012-06-19 10:20:00,56.41,56.64,56.41,56.64,46800.0,47.7522,47.9469,47.7522,47.9469,46800.0
2012-06-19 10:30:00,56.63,57.01,56.63,56.87,107000.0,47.9384,48.2601,47.9384,48.1416,107000.0
2012-06-19 10:40:00,56.85,56.91,56.69,56.8,47100.0,48.1247,48.1754,47.9892,48.0823,47100.0
2012-06-19 10:50:00,56.8,56.85,56.66,56.82,77000.0,48.0823,48.1247,47.9638,48.0993,77000.0
2012-06-19 11:00:00,56.81,56.94,56.65,56.65,52700.0,48.0908,48.2008,47.9554,47.9554,52700.0
2012-06-19 11:10:00,56.65,56.77,56.65,56.76,26300.0,47.9554,48.0569,47.9554,48.0485,26300.0
2012-06-19 11:20:00,56.75,56.78,56.63,56.71,63900.0,48.04,48.0654,47.9384,48.0061,63900.0
2012-06-19 11:30:00,56.71,56.76,56.69,56.7,79600.0,48.0061,48.0485,47.9892,47.9977,79600.0
2012-06-19 11:40:00,56.71,56.76,56.65,56.67,23800.0,48.0061,48.0485,47.9554,47.9723,23800.0
2012-06-19 11:50:00,56.67,56.72,56.66,56.7,20000.0,47.9723,48.0146,47.9638,47.9977,20000.0
2012-06-19 12:00:00,56.69,56.75,56.68,56.68,20200.0,47.9892,48.04,47.9807,47.9807,20200.0
2012-06-19 12:10:00,56.68,56.72,56.61,56.65,34500.0,47.9807,48.0146,47.9215,47.9554,34500.0
2012-06-19 12:20:00,56.65,56.67,56.53,56.54,30200.0,47.9554,47.9723,47.8538,47.8622,30200.0
2012-06-19 12:30:00,56.55,56.56,56.46,56.56,28000.0,47.8707,47.8792,47.7945,47.8792,28000.0
2012-06-19 12:40:00,56.55,56.57,56.51,56.57,32900.0,47.8707,47.8876,47.8368,47.8876,32900.0
2012-06-19 12:50:00,56.56,56.6,56.49,56.54,29800.0,47.8792,47.913,47.8199,47.8622,29800.0
2012-06-19 13:00:00,56.56,56.56,56.48,56.54,17800.0,47.8792,47.8792,47.8114,47.8622,17800.0
2012-06-19 13:10:00,56.53,56.57,56.49,56.56,21800.0,47.8538,47.8876,47.8199,47.8792,21800.0
2012-06-19 13:20:00,56.57,56.65,56.56,56.64,27900.0,47.8876,47.9554,47.8792,47.9469,27900.0
2012-06-19 13:30:00,56.63,56.64,56.58,56.62,33600.0,47.9384,47.9469,47.8961,47.93,33600.0
2012-06-19 13:40:00,56.62,56.62,56.5,56.6,32600.0,47.93,47.93,47.8284,47.913,32600.0
2012-06-19 13:50:00,56.59,56.61,56.56,56.56,18700.0,47.9046,47.9215,47.8792,47.8792,18700.0
2012-06-19 14:00:00,56.56,56.6,56.49,56.5,28700.0,47.8792,47.913,47.8199,47.8284,28700.0
2012-06-19 14:10:00,56.49,56.52,56.49,56.52,14100.0,47.8199,47.8453,47.8199,47.8453,14100.0
2012-06-19 14:20:00,56.5,56.54,56.5,56.53,35500.0,47.8284,47.8622,47.8284,47.8538,35500.0
2012-06-19 14:30:00,56.53,56.53,56.39,56.43,42000.0,47.8538,47.8538,47.7353,47.7691,42000.0
2012-06-19 14:40:00,56.45,56.45,56.32,56.35,37000.0,47.786,47.786,47.676,47.7014,37000.0
2012-06-19 14:50:00,56.35,56.44,56.33,56.44,32000.0,47.7014,47.7776,47.6845,47.7776,32000.0
2012-06-19 15:00:00,56.44,56.5,56.37,56.5,116500.0,47.7776,47.8284,47.7183,47.8284,116500.0
2012-06-19 15:10:00,56.48,56.53,56.48,56.53,52600.0,47.8114,47.8538,47.8114,47.8538,52600.0
2012-06-19 15:20:00,56.54,56.61,56.5,56.5,44400.0,47.8622,47.9215,47.8284,47.8284,44400.0
2012-06-19 15:30:00,56.5,56.54,56.49,56.52,100700.0,47.8284,47.8622,47.8199,47.8453,100700.0
2012-06-19 15:40:00,56.51,56.56,56.5,56.55,124300.0,47.8368,47.8792,47.8284,47.8707,124300.0
2012-06-19 15:50:00,56.55,56.57,56.55,56.56,190200.0,47.8707,47.8876,47.8707,47.8792,190200.0
2012-06-20 09:30:00,56.56,56.65,56.08,56.08,73000.0,47.8792,47.9554,47.4728,47.4728,73000.0
2012-06-20 09:40:00,56.09,56.27,56.07,56.07,64000.0,47.4813,47.6337,47.4644,47.4644,64000.0
2012-06-20 09:50:00,56.08,56.17,55.94,56.14,107900.0,47.4728,47.549,47.3543,47.5236,107900.0
2012-06-20 10:00:00,56.14,56.14,55.93,55.98,60500.0,47.5236,47.5236,47.3459,47.3882,60500.0
2012-06-20 10:10:00,55.98,56.13,55.98,56.07,45300.0,47.3882,47.5152,47.3882,47.4644,45300.0
2012-06-20 10:20:00,56.05,56.1,55.94,56.04,43500.0,47.4474,47.4898,47.3543,47.439,43500.0
2012-06-20 10:30:00,56.03,56.08,55.93,55.94,42600.0,47.4305,47.4728,47.3459,47.3543,42600.0
2012-06-20 10:40:00,55.94,56.08,55.93,55.98,49500.0,47.3543,47.4728,47.3459,47.3882,49500.0
2012-06-20 10:50:00,56.0,56.03,55.95,56.0,32300.0,47.4051,47.4305,47.3628,47.4051,32300.0
2012-06-20 11:00:00,55.98,56.06,55.95,55.96,34600.0,47.3882,47.4559,47.3628,47.3713,34600.0
2012-06-20 11:10:00,55.96,56.02,55.95,55.97,24200.0,47.3713,47.422,47.3628,47.3797,24200.0
2012-06-20 11:20:00,55.97,56.03,55.96,55.98,24400.0,47.3797,47.4305,47.3713,47.3882,24400.0
2012-06-20 11:30:00,55.98,56.04,55.91,55.91,21200.0,47.3882,47.439,47.3289,47.3289,21200.0
2012-06-20 11:40:00,55.92,56.11,55.91,56.11,37800.0,47.3374,47.4982,47.3289,47.4982,37800.0
2012-06-20 11:50:00,56.11,56.28,56.08,56.2,41900.0,47.4982,47.6421,47.4728,47.5744,41900.0
2012-06-20 12:00:00,56.2,56.21,56.02,56.03,51400.0,47.5744,47.5829,47.422,47.4305,51400.0
2012-06-20 12:10:00,56.03,56.08,55.96,56.02,34700.0,47.4305,47.4728,47.3713,47.422,34700.0
2012-06-20 12:20:00,56.02,56.04,55.91,55.93,20600.0,47.422,47.439,47.3289,47.3459,20600.0
2012-06-20 12:30:00,55.93,55.99,55.63,55.78,72800.0,47.3459,47.3966,47.0919,47.2189,72800.0
2012-06-20 12:40:00,55.78,56.12,55.78,55.98,37000.0,47.2189,47.5067,47.2189,47.3882,37000.0
2012-06-20 12:50:00,55.99,56.12,55.92,56.05,46100.0,47.3966,47.5067,47.3374,47.4474,46100.0
2012-06-20 13:00:00,56.09,56.41,56.09,56.39,34500.0,47.4813,47.7522,47.4813,47.7353,34500.0
2012-06-20 13:10:00,56.38,56.43,56.29,56.31,24300.0,47.7268,47.7691,47.6506,47.6675,24300.0
2012-06-20 13:20:00,56.32,56.4,56.28,56.33,30700.0,47.676,47.7437,47.6421,47.6845,30700.0
2012-06-20 13:30:00,56.34,56.36,56.27,56.31,22000.0,47.6929,47.7099,47.6337,47.6675,22000.0
2012-06-20 13:40:00,56.3,56.34,56.27,56.3,19900.0,47.6591,47.6929,47.6337,47.6591,19900.0
2012-06-20 13:50:00,56.3,56.3,56.18,56.25,47700.0,47.6591,47.6591,47.5575,47.6167,47700.0
2012-06-20 14:00:00,56.25,56.25,56.13,56.16,24400.0,47.6167,47.6167,47.5152,47.5406,24400.0
2012-06-20 14:10:00,56.15,56.23,56.05,56.05,24100.0,47.5321,47.5998,47.4474,47.4474,24100.0
2012-06-20 14:20:00,56.07,56.11,55.93,56.02,43400.0,47.4644,47.4982,47.3459,47.422,43400.0
2012-06-20 14:30:00,56.02,56.08,55.94,55.96,37400.0,47.422,47.4728,47.3543,47.3713,37400.0
2012-06-20 14:40:00,55.94,55.95,55.8,55.87,46500.0,47.3543,47.3628,47.2358,47.2951,46500.0
2012-06-20 14:50:00,55.87,55.92,55.77,55.85,34300.0,47.2951,47.3374,47.2104,47.2781,34300.0
2012-06-20 15:00:00,55.87,55.93,55.8,55.84,26500.0,47.2951,47.3459,47.2358,47.2697,26500.0
2012-06-20 15:10:00,55.85,55.96,55.81,55.82,38500.0,47.2781,47.3713,47.2443,47.2527,38500.0
2012-06-20 15:20:00,55.83,56.0,55.82,55.93,37900.0,47.2612,47.4051,47.2527,47.3459,37900.0
2012-06-20 15:30:00,55.94,56.01,55.9,55.93,58000.0,47.3543,47.4136,47.3205,47.3459,58000.0
2012-06-20 15:40:00,55.93,56.11,55.91,56.05,59300.0,47.3459,47.4982,47.3289,47.4474,59300.0
2012-06-20 15:50:00,56.05,56.19,56.01,56.19,202000.0,47.4474,47.566,47.4136,47.566,202000.0
2012-06-21 09:30:00,56.32,56.4,56.08,56.13,27600.0,47.676,47.7437,47.4728,47.5152,27600.0
2012-06-21 09:40:00,56.13,56.24,56.1,56.13,15000.0,47.5152,47.6083,47.4898,47.5152,15000.0
2012-06-21 09:50:00,56.12,56.46,56.12,56.25,24800.0,47.5067,47.7945,47.5067,47.6167,24800.0
2012-06-21 10:00:00,56.22,56.28,56.04,56.08,50600.0,47.5913,47.6421,47.439,47.4728,50600.0
2012-06-21 10:10:00,56.04,56.09,55.88,55.88,51400.0,47.439,47.4813,47.3035,47.3035,51400.0
2012-06-21 10:20:00,55.88,55.88,55.73,55.83,20700.0,47.3035,47.3035,47.1766,47.2612,20700.0
2012-06-21 10:30:00,55.83,55.98,55.75,55.76,18000.0,47.2612,47.3882,47.1935,47.2019,18000.0
2012-06-21 10:40:00,55.78,55.94,55.78,55.88,27100.0,47.2189,47.3543,47.2189,47.3035,27100.0
2012-06-21 10:50:00,55.84,56.01,55.84,55.88,28500.0,47.2697,47.4136,47.2697,47.3035,28500.0
2012-06-21 11:00:00,55.9,55.95,55.72,55.73,26700.0,47.3205,47.3628,47.1681,47.1766,26700.0
2012-06-21 11:10:00,55.72,55.77,55.58,55.76,71200.0,47.1681,47.2104,47.0496,47.2019,71200.0
2012-06-21 11:20:00,55.76,55.76,55.56,55.62,21200.0,47.2019,47.2019,47.0326,47.0834,21200.0
2012-06-21 11:30:00,55.6,55.63,55.53,55.61,20100.0,47.0665,47.0919,47.0072,47.075,20100.0
2012-06-21 11:40:00,55.62,55.62,55.52,55.56,32200.0,47.0834,47.0834,46.9988,47.0326,32200.0
2012-06-21 11:50:00,55.57,55.66,55.54,55.6,42200.0,47.0411,47.1173,47.0157,47.0665,42200.0
2012-06-21 12:00:00,55.6,55.6,55.32,55.35,64600.0,47.0665,47.0665,46.8295,46.8549,64600.0
2012-06-21 12:10:00,55.34,55.35,55.22,55.23,17400.0,46.8464,46.8549,46.7448,46.7533,17400.0
2012-06-21 12:20:00,55.23,55.23,54.96,55.02,35900.0,46.7533,46.7533,46.5247,46.5755,35900.0
2012-06-21 12:30:00,55.01,55.15,54.99,55.09,29800.0,46.5671,46.6856,46.5501,46.6348,29800.0
2012-06-21 12:40:00,55.07,55.19,55.07,55.19,42900.0,46.6178,46.7194,46.6178,46.7194,42900.0
2012-06-21 12:50:00,55.18,55.22,55.17,55.22,20500.0,46.711,46.7448,46.7025,46.7448,20500.0
2012-06-21 13:00:00,55.22,55.25,55.19,55.21,16200.0,46.7448,46.7702,46.7194,46.7364,16200.0
2012-06-21 13:10:00,55.21,55.21,54.99,55.0,15000.0,46.7364,46.7364,46.5501,46.5586,15000.0
2012-06-21 13:20:00,54.99,55.03,54.93,54.95,19800.0,46.5501,46.584,46.4993,46.5163,19800.0
2012-06-21 13:30:00,54.93,55.02,54.87,54.9,27700.0,46.4993,46.5755,46.4485,46.4739,27700.0
2012-06-21 13:40:00,54.91,54.91,54.82,54.83,20000.0,46.4824,46.4824,46.4062,46.4147,20000.0
2012-06-21 13:50:00,54.83,54.95,54.82,54.85,21500.0,46.4147,46.5163,46.4062,46.4316,21500.0
2012-06-21 14:00:00,54.85,54.95,54.82,54.94,30100.0,46.4316,46.5163,46.4062,46.5078,30100.0
2012-06-21 14:10:00,54.92,54.94,54.79,54.79,15200.0,46.4909,46.5078,46.3808,46.3808,15200.0
2012-06-21 14:20:00,54.82,54.82,54.64,54.71,26900.0,46.4062,46.4062,46.2538,46.3131,26900.0
2012-06-21 14:30:00,54.71,54.75,54.7,54.72,15500.0,46.3131,46.347,46.3046,46.3216,15500.0
2012-06-21 14:40:00,54.73,54.82,54.73,54.78,26300.0,46.33,46.4062,46.33,46.3724,26300.0
2012-06-21 14:50:00,54.79,54.79,54.67,54.7,23700.0,46.3808,46.3808,46.2792,46.3046,23700.0
2012-06-21 15:00:00,54.7,54.71,54.6,54.6,27000.0,46.3046,46.3131,46.22,46.22,27000.0
2012-06-21 15:10:00,54.64,54.67,54.52,54.52,72200.0,46.2538,46.2792,46.1523,46.1523,72200.0
2012-06-21 15:20:00,54.52,54.65,54.47,54.6,57400.0,46.1523,46.2623,46.1099,46.22,57400.0
2012-06-21 15:30:00,54.6,54.64,54.54,54.61,163800.0,46.22,46.2538,46.1692,46.2285,163800.0
2012-06-21 15:40:00,54.62,54.66,54.49,54.53,97900.0,46.2369,46.2708,46.1269,46.1607,97900.0
2012-06-21 15:50:00,54.54,54.56,54.46,54.49,241900.0,46.1692,46.1861,46.1015,46.1269,241900.0
2012-06-22 09:30:00,55.08,55.36,54.29,54.35,91900.0,46.6263,46.8633,45.9576,46.0084,91900.0
2012-06-22 09:40:00,54.37,54.45,54.3,54.42,33300.0,46.0253,46.093,45.966,46.0676,33300.0
2012-06-22 09:50:00,54.42,54.73,54.39,54.71,75300.0,46.0676,46.33,46.0422,46.3131,75300.0
2012-06-22 10:00:00,54.71,54.96,54.66,54.86,58700.0,46.3131,46.5247,46.2708,46.4401,58700.0
2012-06-22 10:10:00,54.88,55.0,54.82,54.84,49600.0,46.457,46.5586,46.4062,46.4232,49600.0
2012-06-22 10:20:00,54.84,54.96,54.83,54.93,64900.0,46.4232,46.5247,46.4147,46.4993,64900.0
2012-06-22 10:30:00,54.93,54.94,54.79,54.83,95000.0,46.4993,46.5078,46.3808,46.4147,95000.0
2012-06-22 10:40:00,54.83,54.85,54.73,54.79,26300.0,46.4147,46.4316,46.33,46.3808,26300.0
2012-06-22 10:50:00,54.8,54.97,54.8,54.87,31000.0,46.3893,46.5332,46.3893,46.4485,31000.0
2012-06-22 11:00:00,54.86,54.94,54.8,54.87,44800.0,46.4401,46.5078,46.3893,46.4485,44800.0
2012-06-22 11:10:00,54.88,54.94,54.83,54.91,42700.0,46.457,46.5078,46.4147,46.4824,42700.0
2012-06-22 11:20:00,54.91,54.91,54.75,54.78,16400.0,46.4824,46.4824,46.347,46.3724,16400.0
2012-06-22 11:30:00,54.77,54.77,54.65,54.68,18500.0,46.3639,46.3639,46.2623,46.2877,18500.0
2012-06-22 11:40:00,54.68,54.73,54.65,54.65,12400.0,46.2877,46.33,46.2623,46.2623,12400.0
2012-06-22 11:50:00,54.65,54.7,54.6,54.65,9900.0,46.2623,46.3046,46.22,46.2623,9900.0
2012-06-22 12:00:00,54.65,54.83,54.62,54.72,26000.0,46.2623,46.4147,46.2369,46.3216,26000.0
2012-06-22 12:10:00,54.72,54.76,54.69,54.75,14600.0,46.3216,46.3554,46.2962,46.347,14600.0
2012-06-22 12:20:00,54.75,54.82,54.69,54.79,17100.0,46.347,46.4062,46.2962,46.3808,17100.0
2012-06-22 12:30:00,54.77,54.79,54.7,54.73,9700.0,46.3639,46.3808,46.3046,46.33,9700.0
2012-06-22 12:40:00,54.74,54.89,54.74,54.86,13600.0,46.3385,46.4655,46.3385,46.4401,13600.0
2012-06-22 12:50:00,54.85,54.89,54.83,54.86,11600.0,46.4316,46.4655,46.4147,46.4401,11600.0
2012-06-22 13:00:00,54.87,55.0,54.87,55.0,30500.0,46.4485,46.5586,46.4485,46.5586,30500.0
2012-06-22 13:10:00,54.99,55.1,54.99,55.1,19600.0,46.5501,46.6432,46.5501,46.6432,19600.0
2012-06-22 13:20:00,55.1,55.11,54.91,54.98,37000.0,46.6432,46.6517,46.4824,46.5417,37000.0
2012-06-22 13:30:00,54.98,55.0,54.91,55.0,15400.0,46.5417,46.5586,46.4824,46.5586,15400.0
2012-06-22 13:40:00,55.0,55.06,54.97,54.97,26000.0,46.5586,46.6094,46.5332,46.5332,26000.0
2012-06-22 13:50:00,54.97,55.07,54.94,55.07,19300.0,46.5332,46.6178,46.5078,46.6178,19300.0
2012-06-22 14:00:00,55.06,55.11,55.06,55.1,17600.0,46.6094,46.6517,46.6094,46.6432,17600.0
2012-06-22 14:10:00,55.07,55.08,54.93,54.94,23900.0,46.6178,46.6263,46.4993,46.5078,23900.0
2012-06-22 14:20:00,54.94,55.0,54.92,54.95,12000.0,46.5078,46.5586,46.4909,46.5163,12000.0
2012-06-22 14:30:00,54.96,55.01,54.96,54.97,39500.0,46.5247,46.5671,46.5247,46.5332,39500.0
2012-06-22 14:40:00,54.98,55.0,54.95,55.0,24700.0,46.5417,46.5586,46.5163,46.5586,24700.0
2012-06-22 14:50:00,55.0,55.05,55.0,55.03,25500.0,46.5586,46.6009,46.5586,46.584,25500.0
2012-06-22 15:00:00,55.04,55.04,54.97,55.04,45800.0,46.5925,46.5925,46.5332,46.5925,45800.0
2012-06-22 15:10:00,55.03,55.16,55.02,55.03,17600.0,46.584,46.694,46.5755,46.584,17600.0
2012-06-22 15:20:00,55.04,55.07,55.0,55.02,46300.0,46.5925,46.6178,46.5586,46.5755,46300.0
2012-06-22 15:30:00,55.02,55.06,54.96,54.99,58800.0,46.5755,46.6094,46.5247,46.5501,58800.0
2012-06-22 15:40:00,54.99,55.01,54.97,55.0,77000.0,46.5501,46.5671,46.5332,46.5586,77000.0
2012-06-22 15:50:00,54.99,55.04,54.89,54.91,171400.0,46.5501,46.5925,46.4655,46.4824,171400.0
2012-06-25 09:30:00,54.49,54.6,54.0,54.05,29400.0,46.1269,46.22,45.7121,45.7544,29400.0
2012-06-25 09:40:00,54.05,54.15,53.92,54.02,34600.0,45.7544,45.8391,45.6444,45.729,34600.0
2012-06-25 09:50:00,54.02,54.02,53.9,53.99,17900.0,45.729,45.729,45.6274,45.7036,17900.0
2012-06-25 10:00:00,54.0,54.18,53.79,53.82,26200.0,45.7121,45.8644,45.5343,45.5597,26200.0
2012-06-25 10:10:00,53.83,53.83,53.63,53.67,37000.0,45.5682,45.5682,45.3989,45.4327,37000.0
2012-06-25 10:20:00,53.69,53.72,53.5,53.53,43700.0,45.4497,45.475,45.2888,45.3142,43700.0
2012-06-25 10:30:00,53.53,53.67,53.52,53.59,34000.0,45.3142,45.4327,45.3057,45.365,34000.0
2012-06-25 10:40:00,53.6,53.61,53.52,53.56,25700.0,45.3735,45.3819,45.3057,45.3396,25700.0
2012-06-25 10:50:00,53.54,53.64,53.51,53.59,31800.0,45.3227,45.4073,45.2973,45.365,31800.0
2012-06-25 11:00:00,53.6,53.63,53.37,53.39,62000.0,45.3735,45.3989,45.1788,45.1957,62000.0
2012-06-25 11:10:00,53.39,53.43,53.33,53.42,43800.0,45.1957,45.2296,45.1449,45.2211,43800.0
2012-06-25 11:20:00,53.43,53.54,53.42,53.47,67900.0,45.2296,45.3227,45.2211,45.2634,67900.0
2012-06-25 11:30:00,53.47,53.52,53.41,53.43,28400.0,45.2634,45.3057,45.2126,45.2296,28400.0
2012-06-25 11:40:00,53.43,53.5,53.37,53.46,22000.0,45.2296,45.2888,45.1788,45.255,22000.0
2012-06-25 11:50:00,53.46,53.46,53.32,53.34,22500.0,45.255,45.255,45.1364,45.1534,22500.0
2012-06-25 12:00:00,53.33,53.42,53.32,53.41,17800.0,45.1449,45.2211,45.1364,45.2126,17800.0
2012-06-25 12:10:00,53.41,53.5,53.38,53.5,16900.0,45.2126,45.2888,45.1872,45.2888,16900.0
2012-06-25 12:20:00,53.52,53.63,53.52,53.62,82800.0,45.3057,45.3989,45.3057,45.3904,82800.0
2012-06-25 12:30:00,53.61,53.62,53.6,53.61,15900.0,45.3819,45.3904,45.3735,45.3819,15900.0
2012-06-25 12:40:00,53.62,53.78,53.62,53.77,30700.0,45.3904,45.5258,45.3904,45.5174,30700.0
2012-06-25 12:50:00,53.76,53.81,53.76,53.8,15500.0,45.5089,45.5512,45.5089,45.5428,15500.0
2012-06-25 13:00:00,53.8,53.81,53.75,53.79,21000.0,45.5428,45.5512,45.5004,45.5343,21000.0
2012-06-25 13:10:00,53.79,53.82,53.75,53.81,19400.0,45.5343,45.5597,45.5004,45.5512,19400.0
2012-06-25 13:20:00,53.81,53.9,53.8,53.86,27400.0,45.5512,45.6274,45.5428,45.5936,27400.0
2012-06-25 13:30:00,53.86,54.02,53.85,54.0,19000.0,45.5936,45.729,45.5851,45.7121,19000.0
2012-06-25 13:40:00,54.0,54.02,53.94,53.97,12400.0,45.7121,45.729,45.6613,45.6867,12400.0
2012-06-25 13:50:00,53.96,54.1,53.96,54.1,102300.0,45.6782,45.7967,45.6782,45.7967,102300.0
2012-06-25 14:00:00,54.09,54.12,54.02,54.02,22600.0,45.7883,45.8137,45.729,45.729,22600.0
2012-06-25 14:10:00,54.03,54.07,54.0,54.03,23600.0,45.7375,45.7713,45.7121,45.7375,23600.0
2012-06-25 14:20:00,54.03,54.12,54.03,54.05,21000.0,45.7375,45.8137,45.7375,45.7544,21000.0
2012-06-25 14:30:00,54.05,54.07,53.99,54.06,19500.0,45.7544,45.7713,45.7036,45.7629,19500.0
2012-06-25 14:40:00,54.05,54.1,54.01,54.01,42800.0,45.7544,45.7967,45.7205,45.7205,42800.0
2012-06-25 14:50:00,54.01,54.01,53.9,53.9,84400.0,45.7205,45.7205,45.6274,45.6274,84400.0
2012-06-25 15:00:00,53.9,53.99,53.83,53.96,23400.0,45.6274,45.7036,45.5682,45.6782,23400.0
2012-06-25 15:10:00,53.97,54.0,53.93,53.98,26400.0,45.6867,45.7121,45.6528,45.6951,26400.0
2012-06-25 15:20:00,53.98,54.09,53.96,53.97,39000.0,45.6951,45.7883,45.6782,45.6867,39000.0
2012-06-25 15:30:00,53.98,54.01,53.89,53.99,31700.0,45.6951,45.7205,45.619,45.7036,31700.0
2012-06-25 15:40:00,53.99,54.06,53.93,54.01,58300.0,45.7036,45.7629,45.6528,45.7205,58300.0
2012-06-25 15:50:00,54.01,54.02,53.86,53.89,135000.0,45.7205,45.729,45.5936,45.619,135000.0
2012-06-26 09:30:00,53.93,54.35,53.89,54.32,81500.0,45.6528,46.0084,45.619,45.983,81500.0
2012-06-26 09:40:00,54.29,54.42,54.17,54.2,19100.0,45.9576,46.0676,45.856,45.8814,19100.0
2012-06-26 09:50:00,54.2,54.34,54.17,54.22,50600.0,45.8814,45.9999,45.856,45.8983,50600.0
2012-06-26 10:00:00,54.23,54.41,54.19,54.38,31200.0,45.9068,46.0591,45.8729,46.0338,31200.0
2012-06-26 10:10:00,54.38,54.38,54.19,54.19,77900.0,46.0338,46.0338,45.8729,45.8729,77900.0
2012-06-26 10:20:00,54.19,54.19,53.98,54.08,20200.0,45.8729,45.8729,45.6951,45.7798,20200.0
2012-06-26 10:30:00,54.08,54.08,53.98,54.02,17800.0,45.7798,45.7798,45.6951,45.729,17800.0
2012-06-26 10:40:00,54.03,54.04,53.84,53.88,32900.0,45.7375,45.7459,45.5766,45.6105,32900.0
2012-06-26 10:50:00,53.88,54.06,53.88,53.95,24700.0,45.6105,45.7629,45.6105,45.6697,24700.0
2012-06-26 11:00:00,53.93,54.13,53.85,53.93,27700.0,45.6528,45.8221,45.5851,45.6528,27700.0
2012-06-26 11:10:00,53.92,53.94,53.82,53.93,53800.0,45.6444,45.6613,45.5597,45.6528,53800.0
2012-06-26 11:20:00,53.93,54.11,53.88,53.99,53500.0,45.6528,45.8052,45.6105,45.7036,53500.0
2012-06-26 11:30:00,53.96,54.0,53.9,53.96,45100.0,45.6782,45.7121,45.6274,45.6782,45100.0
2012-06-26 11:40:00,53.95,53.95,53.8,53.85,39000.0,45.6697,45.6697,45.5428,45.5851,39000.0
2012-06-26 11:50:00,53.86,54.04,53.86,53.94,23100.0,45.5936,45.7459,45.5936,45.6613,23100.0
2012-06-26 12:00:00,53.95,54.07,53.95,54.04,35500.0,45.6697,45.7713,45.6697,45.7459,35500.0
2012-06-26 12:10:00,54.06,54.14,54.0,54.01,24200.0,45.7629,45.8306,45.7121,45.7205,24200.0
2012-06-26 12:20:00,54.01,54.04,53.96,54.03,25000.0,45.7205,45.7459,45.6782,45.7375,25000.0
2012-06-26 12:30:00,54.03,54.06,53.97,54.02,31100.0,45.7375,45.7629,45.6867,45.729,31100.0
2012-06-26 12:40:00,54.03,54.09,53.98,54.0,33000.0,45.7375,45.7883,45.6951,45.7121,33000.0
2012-06-26 12:50:00,54.01,54.01,53.92,54.0,21500.0,45.7205,45.7205,45.6444,45.7121,21500.0
2012-06-26 13:00:00,54.01,54.02,53.94,53.94,26400.0,45.7205,45.729,45.6613,45.6613,26400.0
2012-06-26 13:10:00,53.95,54.03,53.95,53.98,34800.0,45.6697,45.7375,45.6697,45.6951,34800.0
2012-06-26 13:20:00,53.99,54.04,53.91,53.91,28500.0,45.7036,45.7459,45.6359,45.6359,28500.0
2012-06-26 13:30:00,53.9,53.93,53.81,53.82,73200.0,45.6274,45.6528,45.5512,45.5597,73200.0
2012-06-26 13:40:00,53.83,53.83,53.76,53.82,39100.0,45.5682,45.5682,45.5089,45.5597,39100.0
2012-06-26 13:50:00,53.83,53.88,53.77,53.87,49800.0,45.5682,45.6105,45.5174,45.602,49800.0
2012-06-26 14:00:00,53.87,53.97,53.86,53.97,53900.0,45.602,45.6867,45.5936,45.6867,53900.0
2012-06-26 14:10:00,53.98,54.08,53.97,54.06,20600.0,45.6951,45.7798,45.6867,45.7629,20600.0
2012-06-26 14:20:00,54.07,54.16,54.07,54.15,17000.0,45.7713,45.8475,45.7713,45.8391,17000.0
2012-06-26 14:30:00,54.15,54.16,54.05,54.06,25600.0,45.8391,45.8475,45.7544,45.7629,25600.0
2012-06-26 14:40:00,54.07,54.12,53.97,53.98,39900.0,45.7713,45.8137,45.6867,45.6951,39900.0
2012-06-26 14:50:00,53.98,53.98,53.85,53.92,45900.0,45.6951,45.6951,45.5851,45.6444,45900.0
2012-06-26 15:00:00,53.91,54.0,53.89,53.97,30000.0,45.6359,45.7121,45.619,45.6867,30000.0
2012-06-26 15:10:00,53.97,54.05,53.96,53.97,31700.0,45.6867,45.7544,45.6782,45.6867,31700.0
2012-06-26 15:20:00,53.98,54.08,53.89,53.94,30500.0,45.6951,45.7798,45.619,45.6613,30500.0
2012-06-26 15:30:00,53.94,54.06,53.93,54.02,39200.0,45.6613,45.7629,45.6528,45.729,39200.0
2012-06-26 15:40:00,54.01,54.03,53.94,54.03,94800.0,45.7205,45.7375,45.6613,45.7375,94800.0
2012-06-26 15:50:00,54.03,54.04,53.86,53.87,151300.0,45.7375,45.7459,45.5936,45.602,151300.0
2012-06-27 09:30:00,54.11,54.32,54.06,54.11,34600.0,45.8052,45.983,45.7629,45.8052,34600.0
2012-06-27 09:40:00,54.12,54.18,53.92,53.97,22300.0,45.8137,45.8644,45.6444,45.6867,22300.0
2012-06-27 09:50:00,53.98,54.35,53.96,54.23,81600.0,45.6951,46.0084,45.6782,45.9068,81600.0
2012-06-27 10:00:00,54.25,54.52,54.25,54.46,27100.0,45.9237,46.1523,45.9237,46.1015,27100.0
2012-06-27 10:10:00,54.47,54.66,54.35,54.37,26300.0,46.1099,46.2708,46.0084,46.0253,26300.0
2012-06-27 10:20:00,54.39,54.41,54.24,54.32,12800.0,46.0422,46.0591,45.9152,45.983,12800.0
2012-06-27 10:30:00,54.31,54.33,54.2,54.22,15000.0,45.9745,45.9914,45.8814,45.8983,15000.0
2012-06-27 10:40:00,54.22,54.22,54.05,54.06,22000.0,45.8983,45.8983,45.7544,45.7629,22000.0
2012-06-27 10:50:00,54.06,54.07,53.88,53.97,137100.0,45.7629,45.7713,45.6105,45.6867,137100.0
2012-06-27 11:00:00,53.97,54.03,53.95,54.0,23800.0,45.6867,45.7375,45.6697,45.7121,23800.0
2012-06-27 11:10:00,54.0,54.04,53.9,53.99,31400.0,45.7121,45.7459,45.6274,45.7036,31400.0
2012-06-27 11:20:00,54.0,54.05,53.91,54.05,27700.0,45.7121,45.7544,45.6359,45.7544,27700.0
2012-06-27 11:30:00,54.05,54.12,54.02,54.09,22000.0,45.7544,45.8137,45.729,45.7883,22000.0
2012-06-27 11:40:00,54.1,54.14,54.02,54.08,38800.0,45.7967,45.8306,45.729,45.7798,38800.0
2012-06-27 11:50:00,54.1,54.15,54.07,54.13,16600.0,45.7967,45.8391,45.7713,45.8221,16600.0
2012-06-27 12:00:00,54.1,54.2,54.1,54.17,17000.0,45.7967,45.8814,45.7967,45.856,17000.0
2012-06-27 12:10:00,54.17,54.22,54.12,54.18,14700.0,45.856,45.8983,45.8137,45.8644,14700.0
2012-06-27 12:20:00,54.17,54.18,54.09,54.1,33000.0,45.856,45.8644,45.7883,45.7967,33000.0
2012-06-27 12:30:00,54.08,54.18,54.06,54.16,12000.0,45.7798,45.8644,45.7629,45.8475,12000.0
2012-06-27 12:40:00,54.16,54.2,54.12,54.12,16500.0,45.8475,45.8814,45.8137,45.8137,16500.0
2012-06-27 12:50:00,54.12,54.13,54.07,54.08,8800.0,45.8137,45.8221,45.7713,45.7798,8800.0
2012-06-27 13:00:00,54.08,54.16,54.07,54.14,9500.0,45.7798,45.8475,45.7713,45.8306,9500.0
2012-06-27 13:10:00,54.11,54.14,54.08,54.09,7700.0,45.8052,45.8306,45.7798,45.7883,7700.0
2012-06-27 13:20:00,54.07,54.09,53.99,53.99,8800.0,45.7713,45.7883,45.7036,45.7036,8800.0
2012-06-27 13:30:00,53.99,54.01,53.95,53.96,9000.0,45.7036,45.7205,45.6697,45.6782,9000.0
2012-06-27 13:40:00,53.98,54.04,53.96,53.99,10500.0,45.6951,45.7459,45.6782,45.7036,10500.0
2012-06-27 13:50:00,54.0,54.03,53.9,53.96,17100.0,45.7121,45.7375,45.6274,45.6782,17100.0
2012-06-27 14:00:00,53.97,54.0,53.83,53.83,14200.0,45.6867,45.7121,45.5682,45.5682,14200.0
2012-06-27 14:10:00,53.84,53.89,53.8,53.82,37800.0,45.5766,45.619,45.5428,45.5597,37800.0
2012-06-27 14:20:00,53.82,53.87,53.75,53.76,13900.0,45.5597,45.602,45.5004,45.5089,13900.0
2012-06-27 14:30:00,53.75,53.76,53.7,53.7,39100.0,45.5004,45.5089,45.4581,45.4581,39100.0
2012-06-27 14:40:00,53.71,53.74,53.62,53.69,51900.0,45.4666,45.492,45.3904,45.4497,51900.0
2012-06-27 14:50:00,53.7,53.72,53.61,53.61,37200.0,45.4581,45.475,45.3819,45.3819,37200.0
2012-06-27 15:00:00,53.61,53.62,53.55,53.59,58200.0,45.3819,45.3904,45.3311,45.365,58200.0
2012-06-27 15:10:00,53.6,53.79,53.59,53.76,27000.0,45.3735,45.5343,45.365,45.5089,27000.0
2012-06-27 15:20:00,53.75,53.84,53.74,53.81,31600.0,45.5004,45.5766,45.492,45.5512,31600.0
2012-06-27 15:30:00,53.82,53.91,53.77,53.89,80100.0,45.5597,45.6359,45.5174,45.619,80100.0
2012-06-27 15:40:00,53.9,54.1,53.89,53.95,174200.0,45.6274,45.7967,45.619,45.6697,174200.0
2012-06-27 15:50:00,53.94,53.97,53.86,53.9,101500.0,45.6613,45.6867,45.5936,45.6274,101500.0
2012-06-28 09:30:00,53.66,53.91,53.56,53.65,54600.0,45.4243,45.6359,45.3396,45.4158,54600.0
2012-06-28 09:40:00,53.65,53.94,53.61,53.86,25800.0,45.4158,45.6613,45.3819,45.5936,25800.0
2012-06-28 09:50:00,53.85,53.97,53.71,53.8,54900.0,45.5851,45.6867,45.4666,45.5428,54900.0
2012-06-28 10:00:00,53.81,53.84,53.4,53.47,19900.0,45.5512,45.5766,45.2042,45.2634,19900.0
2012-06-28 10:10:00,53.49,53.72,53.38,53.54,13900.0,45.2803,45.475,45.1872,45.3227,13900.0
2012-06-28 10:20:00,53.53,53.61,53.31,53.33,15100.0,45.3142,45.3819,45.128,45.1449,15100.0
2012-06-28 10:30:00,53.32,53.32,52.95,52.95,49800.0,45.1364,45.1364,44.8232,44.8232,49800.0
2012-06-28 10:40:00,52.96,53.0,52.85,52.91,52100.0,44.8317,44.8656,44.7386,44.7894,52100.0
2012-06-28 10:50:00,52.92,52.96,52.83,52.86,38000.0,44.7978,44.8317,44.7216,44.747,38000.0
2012-06-28 11:00:00,52.87,52.97,52.84,52.97,29900.0,44.7555,44.8402,44.7301,44.8402,29900.0
2012-06-28 11:10:00,52.98,53.0,52.79,52.79,49800.0,44.8486,44.8656,44.6878,44.6878,49800.0
2012-06-28 11:20:00,52.8,52.92,52.78,52.91,36900.0,44.6962,44.7978,44.6793,44.7894,36900.0
2012-06-28 11:30:00,52.91,52.96,52.82,52.89,39400.0,44.7894,44.8317,44.7132,44.7724,39400.0
2012-06-28 11:40:00,52.89,52.94,52.82,52.83,32400.0,44.7724,44.8148,44.7132,44.7216,32400.0
2012-06-28 11:50:00,52.84,52.87,52.78,52.83,29100.0,44.7301,44.7555,44.6793,44.7216,29100.0
2012-06-28 12:00:00,52.84,52.92,52.78,52.84,48600.0,44.7301,44.7978,44.6793,44.7301,48600.0
2012-06-28 12:10:00,52.84,52.87,52.67,52.7,46400.0,44.7301,44.7555,44.5862,44.6116,46400.0
2012-06-28 12:20:00,52.71,52.77,52.65,52.7,28200.0,44.6201,44.6709,44.5693,44.6116,28200.0
2012-06-28 12:30:00,52.7,52.75,52.55,52.63,48400.0,44.6116,44.6539,44.4846,44.5523,48400.0
2012-06-28 12:40:00,52.63,52.63,52.51,52.56,42800.0,44.5523,44.5523,44.4508,44.4931,42800.0
2012-06-28 12:50:00,52.56,52.69,52.56,52.61,28200.0,44.4931,44.6031,44.4931,44.5354,28200.0
2012-06-28 13:00:00,52.61,52.67,52.56,52.66,33800.0,44.5354,44.5862,44.4931,44.5777,33800.0
2012-06-28 13:10:00,52.65,52.67,52.57,52.66,23500.0,44.5693,44.5862,44.5016,44.5777,23500.0
2012-06-28 13:20:00,52.66,52.74,52.62,52.65,35400.0,44.5777,44.6455,44.5439,44.5693,35400.0
2012-06-28 13:30:00,52.64,52.65,52.57,52.63,25400.0,44.5608,44.5693,44.5016,44.5523,25400.0
2012-06-28 13:40:00,52.63,52.64,52.54,52.56,18000.0,44.5523,44.5608,44.4762,44.4931,18000.0
2012-06-28 13:50:00,52.57,52.71,52.57,52.68,32000.0,44.5016,44.6201,44.5016,44.5947,32000.0
2012-06-28 14:00:00,52.67,52.69,52.55,52.55,20900.0,44.5862,44.6031,44.4846,44.4846,20900.0
2012-06-28 14:10:00,52.56,52.56,52.44,52.49,30100.0,44.4931,44.4931,44.3915,44.4338,30100.0
2012-06-28 14:20:00,52.5,52.6,52.45,52.47,35600.0,44.4423,44.5269,44.4,44.4169,35600.0
2012-06-28 14:30:00,52.47,52.52,52.44,52.44,34100.0,44.4169,44.4592,44.3915,44.3915,34100.0
2012-06-28 14:40:00,52.45,52.52,52.43,52.46,36400.0,44.4,44.4592,44.383,44.4084,36400.0
2012-06-28 14:50:00,52.46,52.52,52.44,52.52,22100.0,44.4084,44.4592,44.3915,44.4592,22100.0
2012-06-28 15:00:00,52.52,52.65,52.51,52.59,41900.0,44.4592,44.5693,44.4508,44.5185,41900.0
2012-06-28 15:10:00,52.59,52.59,52.48,52.52,40900.0,44.5185,44.5185,44.4254,44.4592,40900.0
2012-06-28 15:20:00,52.53,52.53,52.47,52.51,78900.0,44.4677,44.4677,44.4169,44.4508,78900.0
2012-06-28 15:30:00,52.51,52.89,52.48,52.79,156500.0,44.4508,44.7724,44.4254,44.6878,156500.0
2012-06-28 15:40:00,52.8,52.9,52.69,52.7,148700.0,44.6962,44.7809,44.6031,44.6116,148700.0
2012-06-28 15:50:00,52.72,52.95,52.72,52.91,184600.0,44.6285,44.8232,44.6285,44.7894,184600.0
2012-06-29 09:30:00,53.41,54.32,53.41,53.76,105300.0,45.2126,45.983,45.2126,45.5089,105300.0
2012-06-29 09:40:00,53.78,53.78,53.38,53.38,106100.0,45.5258,45.5258,45.1872,45.1872,106100.0
2012-06-29 09:50:00,53.39,53.41,52.92,52.99,137600.0,45.1957,45.2126,44.7978,44.8571,137600.0
2012-06-29 10:00:00,52.99,53.1,52.98,53.1,131300.0,44.8571,44.9502,44.8486,44.9502,131300.0
2012-06-29 10:10:00,53.1,53.36,53.06,53.36,124900.0,44.9502,45.1703,44.9163,45.1703,124900.0
2012-06-29 10:20:00,53.36,53.44,53.33,53.4,81000.0,45.1703,45.238,45.1449,45.2042,81000.0
2012-06-29 10:30:00,53.4,53.48,53.39,53.44,99300.0,45.2042,45.2719,45.1957,45.238,99300.0
2012-06-29 10:40:00,53.43,53.46,53.4,53.4,43100.0,45.2296,45.255,45.2042,45.2042,43100.0
2012-06-29 10:50:00,53.41,53.5,53.4,53.47,30700.0,45.2126,45.2888,45.2042,45.2634,30700.0
2012-06-29 11:00:00,53.48,53.56,53.46,53.53,33000.0,45.2719,45.3396,45.255,45.3142,33000.0
2012-06-29 11:10:00,53.54,53.59,53.48,53.59,152100.0,45.3227,45.365,45.2719,45.365,152100.0
2012-06-29 11:20:00,53.58,53.72,53.54,53.7,73900.0,45.3565,45.475,45.3227,45.4581,73900.0
2012-06-29 11:30:00,53.7,53.73,53.61,53.62,51300.0,45.4581,45.4835,45.3819,45.3904,51300.0
2012-06-29 11:40:00,53.63,53.67,53.54,53.58,27500.0,45.3989,45.4327,45.3227,45.3565,27500.0
2012-06-29 11:50:00,53.56,53.58,53.53,53.55,36400.0,45.3396,45.3565,45.3142,45.3311,36400.0
2012-06-29 12:00:00,53.55,53.57,53.53,53.55,62600.0,45.3311,45.3481,45.3142,45.3311,62600.0
2012-06-29 12:10:00,53.55,53.61,53.53,53.61,22000.0,45.3311,45.3819,45.3142,45.3819,22000.0
2012-06-29 12:20:00,53.61,53.65,53.58,53.59,12900.0,45.3819,45.4158,45.3565,45.365,12900.0
2012-06-29 12:30:00,53.59,53.63,53.57,53.62,17700.0,45.365,45.3989,45.3481,45.3904,17700.0
2012-06-29 12:40:00,53.61,53.62,53.56,53.59,18100.0,45.3819,45.3904,45.3396,45.365,18100.0
2012-06-29 12:50:00,53.6,53.66,53.58,53.66,17900.0,45.3735,45.4243,45.3565,45.4243,17900.0
2012-06-29 13:00:00,53.67,53.74,53.61,53.74,21200.0,45.4327,45.492,45.3819,45.492,21200.0
2012-06-29 13:10:00,53.74,53.79,53.72,53.78,13100.0,45.492,45.5343,45.475,45.5258,13100.0
2012-06-29 13:20:00,53.78,53.92,53.78,53.85,17800.0,45.5258,45.6444,45.5258,45.5851,17800.0
2012-06-29 13:30:00,53.85,53.87,53.81,53.82,15400.0,45.5851,45.602,45.5512,45.5597,15400.0
2012-06-29 13:40:00,53.84,53.92,53.82,53.9,151000.0,45.5766,45.6444,45.5597,45.6274,151000.0
2012-06-29 13:50:00,53.89,53.95,53.88,53.93,16300.0,45.619,45.6697,45.6105,45.6528,16300.0
2012-06-29 14:00:00,53.95,53.96,53.9,53.94,17100.0,45.6697,45.6782,45.6274,45.6613,17100.0
2012-06-29 14:10:00,53.95,53.99,53.94,53.98,16600.0,45.6697,45.7036,45.6613,45.6951,16600.0
2012-06-29 14:20:00,53.97,54.01,53.94,54.0,30100.0,45.6867,45.7205,45.6613,45.7121,30100.0
2012-06-29 14:30:00,54.0,54.01,53.92,53.96,20300.0,45.7121,45.7205,45.6444,45.6782,20300.0
2012-06-29 14:40:00,53.95,53.97,53.91,53.96,67100.0,45.6697,45.6867,45.6359,45.6782,67100.0
2012-06-29 14:50:00,53.96,54.08,53.95,54.08,55900.0,45.6782,45.7798,45.6697,45.7798,55900.0
2012-06-29 15:00:00,54.07,54.2,54.07,54.2,35100.0,45.7713,45.8814,45.7713,45.8814,35100.0
2012-06-29 15:10:00,54.2,54.21,54.12,54.18,51000.0,45.8814,45.8898,45.8137,45.8644,51000.0
2012-06-29 15:20:00,54.17,54.21,54.16,54.2,87600.0,45.856,45.8898,45.8475,45.8814,87600.0
2012-06-29 15:30:00,54.2,54.2,54.02,54.06,84000.0,45.8814,45.8814,45.729,45.7629,84000.0
2012-06-29 15:40:00,54.06,54.08,53.99,54.04,83300.0,45.7629,45.7798,45.7036,45.7459,83300.0
2012-06-29 15:50:00,54.03,54.13,53.99,54.13,227800.0,45.7375,45.8221,45.7036,45.8221,227800.0
2012-07-02 09:30:00,54.26,54.63,54.08,54.61,48500.0,45.9322,46.2454,45.7798,46.2285,48500.0
2012-07-02 09:40:00,54.62,54.62,54.3,54.44,35800.0,46.2369,46.2369,45.966,46.0845,35800.0
2012-07-02 09:50:00,54.45,54.5,54.12,54.17,39600.0,46.093,46.1353,45.8137,45.856,39600.0
2012-07-02 10:00:00,54.13,54.13,53.73,53.8,109200.0,45.8221,45.8221,45.4835,45.5428,109200.0
2012-07-02 10:10:00,53.86,54.09,53.84,54.09,33200.0,45.5936,45.7883,45.5766,45.7883,33200.0
2012-07-02 10:20:00,54.07,54.24,54.05,54.05,23600.0,45.7713,45.9152,45.7544,45.7544,23600.0
2012-07-02 10:30:00,54.07,54.13,53.99,54.09,22000.0,45.7713,45.8221,45.7036,45.7883,22000.0
2012-07-02 10:40:00,54.07,54.23,54.06,54.19,24800.0,45.7713,45.9068,45.7629,45.8729,24800.0
2012-07-02 10:50:00,54.19,54.23,54.04,54.05,27000.0,45.8729,45.9068,45.7459,45.7544,27000.0
2012-07-02 11:00:00,54.05,54.15,54.04,54.12,27000.0,45.7544,45.8391,45.7459,45.8137,27000.0
2012-07-02 11:10:00,54.11,54.11,53.91,54.01,27100.0,45.8052,45.8052,45.6359,45.7205,27100.0
2012-07-02 11:20:00,54.01,54.04,53.97,54.0,34100.0,45.7205,45.7459,45.6867,45.7121,34100.0
2012-07-02 11:30:00,53.99,54.17,53.99,54.14,14700.0,45.7036,45.856,45.7036,45.8306,14700.0
2012-07-02 11:40:00,54.16,54.17,54.07,54.12,16900.0,45.8475,45.856,45.7713,45.8137,16900.0
2012-07-02 11:50:00,54.11,54.16,54.07,54.1,19600.0,45.8052,45.8475,45.7713,45.7967,19600.0
2012-07-02 12:00:00,54.09,54.11,54.03,54.08,15400.0,45.7883,45.8052,45.7375,45.7798,15400.0
2012-07-02 12:10:00,54.07,54.22,54.07,54.2,18600.0,45.7713,45.8983,45.7713,45.8814,18600.0
2012-07-02 12:20:00,54.21,54.27,54.2,54.26,13100.0,45.8898,45.9406,45.8814,45.9322,13100.0
2012-07-02 12:30:00,54.26,54.33,54.25,54.32,11300.0,45.9322,45.9914,45.9237,45.983,11300.0
2012-07-02 12:40:00,54.32,54.38,54.26,54.36,13100.0,45.983,46.0338,45.9322,46.0168,13100.0
2012-07-02 12:50:00,54.37,54.44,54.32,54.37,17500.0,46.0253,46.0845,45.983,46.0253,17500.0
2012-07-02 13:00:00,54.38,54.39,54.33,54.39,16400.0,46.0338,46.0422,45.9914,46.0422,16400.0
2012-07-02 13:10:00,54.39,54.42,54.34,54.41,14800.0,46.0422,46.0676,45.9999,46.0591,14800.0
2012-07-02 13:20:00,54.41,54.42,54.36,54.39,12800.0,46.0591,46.0676,46.0168,46.0422,12800.0
2012-07-02 13:30:00,54.4,54.42,54.35,54.37,12700.0,46.0507,46.0676,46.0084,46.0253,12700.0
2012-07-02 13:40:00,54.38,54.38,54.34,54.35,11300.0,46.0338,46.0338,45.9999,46.0084,11300.0
2012-07-02 13:50:00,54.35,54.39,54.34,54.38,20500.0,46.0084,46.0422,45.9999,46.0338,20500.0
2012-07-02 14:00:00,54.4,54.42,54.33,54.39,21100.0,46.0507,46.0676,45.9914,46.0422,21100.0
2012-07-02 14:10:00,54.38,54.47,54.37,54.45,11900.0,46.0338,46.1099,46.0253,46.093,11900.0
2012-07-02 14:20:00,54.45,54.46,54.4,54.45,18900.0,46.093,46.1015,46.0507,46.093,18900.0
2012-07-02 14:30:00,54.46,54.51,54.46,54.5,22000.0,46.1015,46.1438,46.1015,46.1353,22000.0
2012-07-02 14:40:00,54.51,54.52,54.49,54.52,25500.0,46.1438,46.1523,46.1269,46.1523,25500.0
2012-07-02 14:50:00,54.52,54.56,54.49,54.5,18600.0,46.1523,46.1861,46.1269,46.1353,18600.0
2012-07-02 15:00:00,54.51,54.53,54.46,54.48,34000.0,46.1438,46.1607,46.1015,46.1184,34000.0
2012-07-02 15:10:00,54.48,54.53,54.45,54.52,38300.0,46.1184,46.1607,46.093,46.1523,38300.0
2012-07-02 15:20:00,54.52,54.61,54.5,54.56,26900.0,46.1523,46.2285,46.1353,46.1861,26900.0
2012-07-02 15:30:00,54.57,54.67,54.54,54.63,39700.0,46.1946,46.2792,46.1692,46.2454,39700.0
2012-07-02 15:40:00,54.62,54.66,54.59,54.66,68100.0,46.2369,46.2708,46.2115,46.2708,68100.0
2012-07-02 15:50:00,54.66,54.76,54.64,54.7,181200.0,46.2708,46.3554,46.2538,46.3046,181200.0
2012-07-03 09:30:00,54.59,54.91,54.5,54.5,65200.0,46.2115,46.4824,46.1353,46.1353,65200.0
2012-07-03 09:40:00,54.52,54.78,54.51,54.75,41600.0,46.1523,46.3724,46.1438,46.347,41600.0
2012-07-03 09:50:00,54.78,54.89,54.69,54.86,37700.0,46.3724,46.4655,46.2962,46.4401,37700.0
2012-07-03 10:00:00,54.91,55.15,54.91,55.15,32800.0,46.4824,46.6856,46.4824,46.6856,32800.0
2012-07-03 10:10:00,55.16,55.31,55.16,55.21,29400.0,46.694,46.821,46.694,46.7364,29400.0
2012-07-03 10:20:00,55.19,55.31,55.18,55.28,18400.0,46.7194,46.821,46.711,46.7956,18400.0
2012-07-03 10:30:00,55.29,55.39,55.26,55.35,15100.0,46.8041,46.8887,46.7787,46.8549,15100.0
2012-07-03 10:40:00,55.4,55.42,55.32,55.38,16500.0,46.8972,46.9141,46.8295,46.8803,16500.0
2012-07-03 10:50:00,55.38,55.38,55.3,55.32,11100.0,46.8803,46.8803,46.8125,46.8295,11100.0
2012-07-03 11:00:00,55.34,55.39,55.24,55.39,28100.0,46.8464,46.8887,46.7618,46.8887,28100.0
2012-07-03 11:10:00,55.39,55.4,55.32,55.38,20000.0,46.8887,46.8972,46.8295,46.8803,20000.0
2012-07-03 11:20:00,55.38,55.53,55.36,55.52,38200.0,46.8803,47.0072,46.8633,46.9988,38200.0
2012-07-03 11:30:00,55.53,55.65,55.53,55.55,36000.0,47.0072,47.1088,47.0072,47.0242,36000.0
2012-07-03 11:40:00,55.54,55.54,55.2,55.24,30700.0,47.0157,47.0157,46.7279,46.7618,30700.0
2012-07-03 11:50:00,55.24,55.29,55.18,55.18,9900.0,46.7618,46.8041,46.711,46.711,9900.0
2012-07-03 12:00:00,55.19,55.19,55.06,55.09,25400.0,46.7194,46.7194,46.6094,46.6348,25400.0
2012-07-03 12:10:00,55.1,55.11,54.95,55.06,63700.0,46.6432,46.6517,46.5163,46.6094,63700.0
2012-07-03 12:20:00,55.05,55.06,54.98,54.98,25600.0,46.6009,46.6094,46.5417,46.5417,25600.0
2012-07-03 12:30:00,54.98,55.04,54.92,54.95,33700.0,46.5417,46.5925,46.4909,46.5163,33700.0
2012-07-03 12:40:00,54.94,55.01,54.91,54.99,55500.0,46.5078,46.5671,46.4824,46.5501,55500.0
2012-07-03 12:50:00,54.99,55.19,54.99,55.18,75000.0,46.5501,46.7194,46.5501,46.711,75000.0
2012-07-05 09:30:00,55.03,55.18,54.97,55.08,64900.0,46.584,46.711,46.5332,46.6263,64900.0
2012-07-05 09:40:00,55.09,55.43,54.87,54.87,68200.0,46.6348,46.9226,46.4485,46.4485,68200.0
2012-07-05 09:50:00,54.93,54.98,54.79,54.8,28000.0,46.4993,46.5417,46.3808,46.3893,28000.0
2012-07-05 10:00:00,54.81,54.92,54.65,54.73,23700.0,46.3978,46.4909,46.2623,46.33,23700.0
2012-07-05 10:10:00,54.73,54.76,54.59,54.61,36100.0,46.33,46.3554,46.2115,46.2285,36100.0
2012-07-05 10:20:00,54.6,54.75,54.58,54.68,46900.0,46.22,46.347,46.2031,46.2877,46900.0
2012-07-05 10:30:00,54.68,54.9,54.67,54.87,29900.0,46.2877,46.4739,46.2792,46.4485,29900.0
2012-07-05 10:40:00,54.88,55.11,54.83,55.09,43600.0,46.457,46.6517,46.4147,46.6348,43600.0
2012-07-05 10:50:00,55.09,55.28,55.07,55.28,50300.0,46.6348,46.7956,46.6178,46.7956,50300.0
2012-07-05 11:00:00,55.29,55.5,55.28,55.5,25000.0,46.8041,46.9819,46.7956,46.9819,25000.0
2012-07-05 11:10:00,55.5,55.6,55.5,55.58,30500.0,46.9819,47.0665,46.9819,47.0496,30500.0
2012-07-05 11:20:00,55.59,55.67,55.52,55.66,24600.0,47.058,47.1258,46.9988,47.1173,24600.0
2012-07-05 11:30:00,55.66,55.74,55.56,55.56,16000.0,47.1173,47.185,47.0326,47.0326,16000.0
2012-07-05 11:40:00,55.56,55.76,55.53,55.7,53900.0,47.0326,47.2019,47.0072,47.1512,53900.0
2012-07-05 11:50:00,55.66,55.72,55.64,55.71,13600.0,47.1173,47.1681,47.1004,47.1596,13600.0
2012-07-05 12:00:00,55.71,55.8,55.71,55.76,25700.0,47.1596,47.2358,47.1596,47.2019,25700.0
2012-07-05 12:10:00,55.73,55.77,55.66,55.69,11600.0,47.1766,47.2104,47.1173,47.1427,11600.0
2012-07-05 12:20:00,55.7,55.73,55.63,55.69,30500.0,47.1512,47.1766,47.0919,47.1427,30500.0
2012-07-05 12:30:00,55.68,55.72,55.64,55.7,23700.0,47.1342,47.1681,47.1004,47.1512,23700.0
2012-07-05 12:40:00,55.69,55.72,55.65,55.65,11800.0,47.1427,47.1681,47.1088,47.1088,11800.0
2012-07-05 12:50:00,55.66,55.73,55.64,55.73,16100.0,47.1173,47.1766,47.1004,47.1766,16100.0
2012-07-05 13:00:00,55.72,55.76,55.67,55.75,8300.0,47.1681,47.2019,47.1258,47.1935,8300.0
2012-07-05 13:10:00,55.75,55.76,55.62,55.69,167700.0,47.1935,47.2019,47.0834,47.1427,167700.0
2012-07-05 13:20:00,55.69,55.77,55.68,55.75,11500.0,47.1427,47.2104,47.1342,47.1935,11500.0
2012-07-05 13:30:00,55.76,55.77,55.71,55.76,16500.0,47.2019,47.2104,47.1596,47.2019,16500.0
2012-07-05 13:40:00,55.77,55.96,55.76,55.95,16300.0,47.2104,47.3713,47.2019,47.3628,16300.0
2012-07-05 13:50:00,55.95,56.04,55.94,56.02,30600.0,47.3628,47.439,47.3543,47.422,30600.0
2012-07-05 14:00:00,56.02,56.09,56.01,56.07,32100.0,47.422,47.4813,47.4136,47.4644,32100.0
2012-07-05 14:10:00,56.07,56.15,56.03,56.13,48400.0,47.4644,47.5321,47.4305,47.5152,48400.0
2012-07-05 14:20:00,56.12,56.2,56.09,56.19,37300.0,47.5067,47.5744,47.4813,47.566,37300.0
2012-07-05 14:30:00,56.18,56.18,55.97,55.97,17100.0,47.5575,47.5575,47.3797,47.3797,17100.0
2012-07-05 14:40:00,55.97,55.98,55.84,55.84,13500.0,47.3797,47.3882,47.2697,47.2697,13500.0
2012-07-05 14:50:00,55.83,55.84,55.7,55.71,18400.0,47.2612,47.2697,47.1512,47.1596,18400.0
2012-07-05 15:00:00,55.71,55.76,55.69,55.75,25000.0,47.1596,47.2019,47.1427,47.1935,25000.0
2012-07-05 15:10:00,55.74,55.76,55.58,55.6,28600.0,47.185,47.2019,47.0496,47.0665,28600.0
2012-07-05 15:20:00,55.6,55.65,55.53,55.58,29000.0,47.0665,47.1088,47.0072,47.0496,29000.0
2012-07-05 15:30:00,55.58,55.62,55.56,55.57,32900.0,47.0496,47.0834,47.0326,47.0411,32900.0
2012-07-05 15:40:00,55.56,55.6,55.51,55.55,49800.0,47.0326,47.0665,46.9903,47.0242,49800.0
2012-07-05 15:50:00,55.56,55.58,55.5,55.5,143500.0,47.0326,47.0496,46.9819,46.9819,143500.0
2012-07-06 09:30:00,55.07,55.12,54.76,54.98,39600.0,46.6178,46.6602,46.3554,46.5417,39600.0
2012-07-06 09:40:00,54.98,55.23,54.95,55.08,33200.0,46.5417,46.7533,46.5163,46.6263,33200.0
2012-07-06 09:50:00,55.08,55.1,54.98,55.1,26400.0,46.6263,46.6432,46.5417,46.6432,26400.0
2012-07-06 10:00:00,55.09,55.09,54.85,54.9,20000.0,46.6348,46.6348,46.4316,46.4739,20000.0
2012-07-06 10:10:00,54.9,55.0,54.8,54.85,37800.0,46.4739,46.5586,46.3893,46.4316,37800.0
2012-07-06 10:20:00,54.86,54.98,54.81,54.93,20100.0,46.4401,46.5417,46.3978,46.4993,20100.0
2012-07-06 10:30:00,54.93,54.95,54.8,54.84,18200.0,46.4993,46.5163,46.3893,46.4232,18200.0
2012-07-06 10:40:00,54.86,54.86,54.7,54.7,15200.0,46.4401,46.4401,46.3046,46.3046,15200.0
2012-07-06 10:50:00,54.7,54.84,54.68,54.81,17400.0,46.3046,46.4232,46.2877,46.3978,17400.0
2012-07-06 11:00:00,54.82,54.84,54.75,54.82,19500.0,46.4062,46.4232,46.347,46.4062,19500.0
2012-07-06 11:10:00,54.82,54.82,54.72,54.78,21500.0,46.4062,46.4062,46.3216,46.3724,21500.0
2012-07-06 11:20:00,54.77,54.78,54.63,54.63,23100.0,46.3639,46.3724,46.2454,46.2454,23100.0
2012-07-06 11:30:00,54.63,54.63,54.52,54.53,63300.0,46.2454,46.2454,46.1523,46.1607,63300.0
2012-07-06 11:40:00,54.53,54.55,54.48,54.48,92800.0,46.1607,46.1777,46.1184,46.1184,92800.0
2012-07-06 11:50:00,54.48,54.51,54.39,54.42,23400.0,46.1184,46.1438,46.0422,46.0676,23400.0
2012-07-06 12:00:00,54.4,54.45,54.34,54.35,36500.0,46.0507,46.093,45.9999,46.0084,36500.0
2012-07-06 12:10:00,54.34,54.37,54.29,54.34,22200.0,45.9999,46.0253,45.9576,45.9999,22200.0
2012-07-06 12:20:00,54.34,54.34,54.22,54.23,17500.0,45.9999,45.9999,45.8983,45.9068,17500.0
2012-07-06 12:30:00,54.23,54.23,54.17,54.18,20200.0,45.9068,45.9068,45.856,45.8644,20200.0
2012-07-06 12:40:00,54.17,54.24,54.13,54.2,19700.0,45.856,45.9152,45.8221,45.8814,19700.0
2012-07-06 12:50:00,54.24,54.24,54.18,54.2,19400.0,45.9152,45.9152,45.8644,45.8814,19400.0
2012-07-06 13:00:00,54.19,54.21,54.17,54.18,19900.0,45.8729,45.8898,45.856,45.8644,19900.0
2012-07-06 13:10:00,54.19,54.27,54.18,54.26,20100.0,45.8729,45.9406,45.8644,45.9322,20100.0
2012-07-06 13:20:00,54.26,54.3,54.26,54.26,14800.0,45.9322,45.966,45.9322,45.9322,14800.0
2012-07-06 13:30:00,54.27,54.33,54.26,54.31,10700.0,45.9406,45.9914,45.9322,45.9745,10700.0
2012-07-06 13:40:00,54.31,54.31,54.22,54.22,10100.0,45.9745,45.9745,45.8983,45.8983,10100.0
2012-07-06 13:50:00,54.22,54.25,54.2,54.23,9000.0,45.8983,45.9237,45.8814,45.9068,9000.0
2012-07-06 14:00:00,54.23,54.28,54.21,54.26,21700.0,45.9068,45.9491,45.8898,45.9322,21700.0
2012-07-06 14:10:00,54.26,54.32,54.26,54.28,22700.0,45.9322,45.983,45.9322,45.9491,22700.0
2012-07-06 14:20:00,54.26,54.28,54.22,54.28,12200.0,45.9322,45.9491,45.8983,45.9491,12200.0
2012-07-06 14:30:00,54.27,54.34,54.26,54.33,9500.0,45.9406,45.9999,45.9322,45.9914,9500.0
2012-07-06 14:40:00,54.32,54.35,54.28,54.35,17400.0,45.983,46.0084,45.9491,46.0084,17400.0
2012-07-06 14:50:00,54.35,54.5,54.31,54.47,25500.0,46.0084,46.1353,45.9745,46.1099,25500.0
2012-07-06 15:00:00,54.47,54.55,54.46,54.54,37200.0,46.1099,46.1777,46.1015,46.1692,37200.0
2012-07-06 15:10:00,54.53,54.63,54.53,54.63,20100.0,46.1607,46.2454,46.1607,46.2454,20100.0
2012-07-06 15:20:00,54.62,54.66,54.59,54.64,36600.0,46.2369,46.2708,46.2115,46.2538,36600.0
2012-07-06 15:30:00,54.64,54.71,54.6,54.62,33700.0,46.2538,46.3131,46.22,46.2369,33700.0
2012-07-06 15:40:00,54.63,54.71,54.59,54.63,76000.0,46.2454,46.3131,46.2115,46.2454,76000.0
2012-07-06 15:50:00,54.62,54.67,54.58,54.66,147600.0,46.2369,46.2792,46.2031,46.2708,147600.0
2012-07-09 09:30:00,54.54,54.63,54.48,54.54,30100.0,46.1692,46.2454,46.1184,46.1692,30100.0
2012-07-09 09:40:00,54.53,54.54,54.4,54.45,120200.0,46.1607,46.1692,46.0507,46.093,120200.0
2012-07-09 09:50:00,54.44,54.48,54.31,54.35,51800.0,46.0845,46.1184,45.9745,46.0084,51800.0
2012-07-09 10:00:00,54.3,54.33,53.99,54.02,158000.0,45.966,45.9914,45.7036,45.729,158000.0
2012-07-09 10:10:00,54.0,54.03,53.6,53.61,49900.0,45.7121,45.7375,45.3735,45.3819,49900.0
2012-07-09 10:20:00,53.61,53.61,53.44,53.45,44600.0,45.3819,45.3819,45.238,45.2465,44600.0
2012-07-09 10:30:00,53.46,53.47,53.22,53.29,90000.0,45.255,45.2634,45.0518,45.111,90000.0
2012-07-09 10:40:00,53.29,53.43,53.27,53.35,42700.0,45.111,45.2296,45.0941,45.1618,42700.0
2012-07-09 10:50:00,53.37,53.51,53.35,53.48,66900.0,45.1788,45.2973,45.1618,45.2719,66900.0
2012-07-09 11:00:00,53.5,53.79,53.47,53.72,147800.0,45.2888,45.5343,45.2634,45.475,147800.0
2012-07-09 11:10:00,53.73,53.73,53.45,53.45,104900.0,45.4835,45.4835,45.2465,45.2465,104900.0
2012-07-09 11:20:00,53.49,53.61,53.41,53.41,137900.0,45.2803,45.3819,45.2126,45.2126,137900.0
2012-07-09 11:30:00,53.41,53.52,53.37,53.4,102300.0,45.2126,45.3057,45.1788,45.2042,102300.0
2012-07-09 11:40:00,53.4,53.46,53.32,53.34,63500.0,45.2042,45.255,45.1364,45.1534,63500.0
2012-07-09 11:50:00,53.34,53.39,53.26,53.34,127600.0,45.1534,45.1957,45.0856,45.1534,127600.0
2012-07-09 12:00:00,53.33,53.41,53.33,53.34,22000.0,45.1449,45.2126,45.1449,45.1534,22000.0
2012-07-09 12:10:00,53.35,53.41,53.33,53.33,57700.0,45.1618,45.2126,45.1449,45.1449,57700.0
2012-07-09 12:20:00,53.33,53.39,53.31,53.35,27100.0,45.1449,45.1957,45.128,45.1618,27100.0
2012-07-09 12:30:00,53.35,53.43,53.35,53.38,27300.0,45.1618,45.2296,45.1618,45.1872,27300.0
2012-07-09 12:40:00,53.38,53.39,53.29,53.3,35400.0,45.1872,45.1957,45.111,45.1195,35400.0
2012-07-09 12:50:00,53.29,53.3,53.22,53.23,76000.0,45.111,45.1195,45.0518,45.0603,76000.0
2012-07-09 13:00:00,53.24,53.28,53.18,53.21,36400.0,45.0687,45.1026,45.0179,45.0433,36400.0
2012-07-09 13:10:00,53.22,53.26,53.21,53.26,20800.0,45.0518,45.0856,45.0433,45.0856,20800.0
2012-07-09 13:20:00,53.25,53.29,53.22,53.25,24600.0,45.0772,45.111,45.0518,45.0772,24600.0
2012-07-09 13:30:00,53.25,53.25,53.16,53.21,50000.0,45.0772,45.0772,45.001,45.0433,50000.0
2012-07-09 13:40:00,53.23,53.28,53.16,53.17,25200.0,45.0603,45.1026,45.001,45.0095,25200.0
2012-07-09 13:50:00,53.17,53.17,53.03,53.03,47100.0,45.0095,45.0095,44.8909,44.8909,47100.0
2012-07-09 14:00:00,53.03,53.07,52.78,52.79,73700.0,44.8909,44.9248,44.6793,44.6878,73700.0
2012-07-09 14:10:00,52.78,52.95,52.72,52.89,212200.0,44.6793,44.8232,44.6285,44.7724,212200.0
2012-07-09 14:20:00,52.9,52.93,52.84,52.88,25900.0,44.7809,44.8063,44.7301,44.764,25900.0
2012-07-09 14:30:00,52.88,53.0,52.88,52.97,22000.0,44.764,44.8656,44.764,44.8402,22000.0
2012-07-09 14:40:00,52.97,53.01,52.92,53.0,53600.0,44.8402,44.874,44.7978,44.8656,53600.0
2012-07-09 14:50:00,53.01,53.16,53.0,53.15,60900.0,44.874,45.001,44.8656,44.9925,60900.0
2012-07-09 15:00:00,53.15,53.2,53.1,53.1,50800.0,44.9925,45.0349,44.9502,44.9502,50800.0
2012-07-09 15:10:00,53.1,53.11,52.97,52.98,67300.0,44.9502,44.9587,44.8402,44.8486,67300.0
2012-07-09 15:20:00,52.99,53.03,52.9,53.01,61800.0,44.8571,44.8909,44.7809,44.874,61800.0
2012-07-09 15:30:00,53.03,53.05,52.93,52.94,75100.0,44.8909,44.9079,44.8063,44.8148,75100.0
2012-07-09 15:40:00,52.94,53.0,52.91,52.96,96900.0,44.8148,44.8656,44.7894,44.8317,96900.0
2012-07-09 15:50:00,52.96,53.01,52.92,52.95,295400.0,44.8317,44.874,44.7978,44.8232,295400.0
2012-07-10 09:30:00,53.27,53.6,53.27,53.57,83800.0,45.0941,45.3735,45.0941,45.3481,83800.0
2012-07-10 09:40:00,53.59,53.61,53.43,53.47,89600.0,45.365,45.3819,45.2296,45.2634,89600.0
2012-07-10 09:50:00,53.46,53.48,53.25,53.28,105700.0,45.255,45.2719,45.0772,45.1026,105700.0
2012-07-10 10:00:00,53.34,53.34,52.97,52.97,106900.0,45.1534,45.1534,44.8402,44.8402,106900.0
2012-07-10 10:10:00,52.96,53.03,52.81,52.83,156000.0,44.8317,44.8909,44.7047,44.7216,156000.0
2012-07-10 10:20:00,52.83,52.96,52.8,52.9,65900.0,44.7216,44.8317,44.6962,44.7809,65900.0
2012-07-10 10:30:00,52.93,53.07,52.91,53.0,87900.0,44.8063,44.9248,44.7894,44.8656,87900.0
2012-07-10 10:40:00,53.02,53.15,53.0,53.09,96700.0,44.8825,44.9925,44.8656,44.9417,96700.0
2012-07-10 10:50:00,53.09,53.1,52.87,52.92,75600.0,44.9417,44.9502,44.7555,44.7978,75600.0
2012-07-10 11:00:00,52.93,52.93,52.71,52.72,81200.0,44.8063,44.8063,44.6201,44.6285,81200.0
2012-07-10 11:10:00,52.72,52.79,52.43,52.45,87000.0,44.6285,44.6878,44.383,44.4,87000.0
2012-07-10 11:20:00,52.45,52.51,52.04,52.42,350800.0,44.4,44.4508,44.0529,44.3746,350800.0
2012-07-10 11:30:00,52.41,52.44,52.28,52.38,39600.0,44.3661,44.3915,44.2561,44.3407,39600.0
2012-07-10 11:40:00,52.37,52.49,52.36,52.46,28700.0,44.3322,44.4338,44.3238,44.4084,28700.0
2012-07-10 11:50:00,52.46,52.47,52.25,52.25,40900.0,44.4084,44.4169,44.2307,44.2307,40900.0
2012-07-10 12:00:00,52.25,52.32,52.22,52.29,130500.0,44.2307,44.2899,44.2053,44.2645,130500.0
2012-07-10 12:10:00,52.29,52.3,52.22,52.27,84900.0,44.2645,44.273,44.2053,44.2476,84900.0
2012-07-10 12:20:00,52.26,52.35,52.23,52.24,120800.0,44.2391,44.3153,44.2137,44.2222,120800.0
2012-07-10 12:30:00,52.24,52.3,52.23,52.29,42400.0,44.2222,44.273,44.2137,44.2645,42400.0
2012-07-10 12:40:00,52.3,52.32,52.19,52.2,67600.0,44.273,44.2899,44.1799,44.1883,67600.0
2012-07-10 12:50:00,52.2,52.25,52.16,52.16,47400.0,44.1883,44.2307,44.1545,44.1545,47400.0
2012-07-10 13:00:00,52.16,52.17,52.07,52.08,54800.0,44.1545,44.1629,44.0783,44.0868,54800.0
2012-07-10 13:10:00,52.07,52.08,51.92,51.94,61500.0,44.0783,44.0868,43.9513,43.9682,61500.0
2012-07-10 13:20:00,51.97,52.0,51.67,51.91,132600.0,43.9936,44.019,43.7397,43.9428,132600.0
2012-07-10 13:30:00,51.91,52.0,51.77,51.84,110000.0,43.9428,44.019,43.8243,43.8836,110000.0
2012-07-10 13:40:00,51.85,52.03,51.83,51.96,69200.0,43.8921,44.0444,43.8751,43.9852,69200.0
2012-07-10 13:50:00,51.97,52.11,51.88,51.88,75200.0,43.9936,44.1122,43.9175,43.9175,75200.0
2012-07-10 14:00:00,51.88,51.99,51.88,51.97,63400.0,43.9175,44.0106,43.9175,43.9936,63400.0
2012-07-10 14:10:00,51.97,52.01,51.49,51.5,196700.0,43.9936,44.0275,43.5873,43.5958,196700.0
2012-07-10 14:20:00,51.5,51.59,51.37,51.41,112200.0,43.5958,43.672,43.4857,43.5196,112200.0
2012-07-10 14:30:00,51.43,51.43,51.19,51.31,106900.0,43.5365,43.5365,43.3334,43.4349,106900.0
2012-07-10 14:40:00,51.31,51.44,51.29,51.29,55700.0,43.4349,43.545,43.418,43.418,55700.0
2012-07-10 14:50:00,51.3,51.31,51.14,51.21,84300.0,43.4265,43.4349,43.291,43.3503,84300.0
2012-07-10 15:00:00,51.21,51.49,51.21,51.44,103500.0,43.3503,43.5873,43.3503,43.545,103500.0
2012-07-10 15:10:00,51.45,51.46,51.33,51.4,141200.0,43.5534,43.5619,43.4519,43.5111,141200.0
2012-07-10 15:20:00,51.41,51.43,51.19,51.2,117800.0,43.5196,43.5365,43.3334,43.3418,117800.0
2012-07-10 15:30:00,51.2,51.28,51.13,51.16,200200.0,43.3418,43.4095,43.2826,43.308,200200.0
2012-07-10 15:40:00,51.15,51.37,50.99,51.37,235900.0,43.2995,43.4857,43.164,43.4857,235900.0
2012-07-10 15:50:00,51.36,51.52,51.36,51.5,576000.0,43.4773,43.6127,43.4773,43.5958,576000.0
2012-07-11 09:30:00,51.57,51.67,51.28,51.35,84800.0,43.655,43.7397,43.4095,43.4688,84800.0
2012-07-11 09:40:00,51.36,51.39,50.83,50.95,139400.0,43.4773,43.5027,43.0286,43.1302,139400.0
2012-07-11 09:50:00,50.96,50.96,50.56,50.65,158800.0,43.1387,43.1387,42.8,42.8762,158800.0
2012-07-11 10:00:00,50.65,51.25,50.6,51.24,160000.0,42.8762,43.3841,42.8339,43.3757,160000.0
2012-07-11 10:10:00,51.24,51.33,51.07,51.29,109300.0,43.3757,43.4519,43.2318,43.418,109300.0
2012-07-11 10:20:00,51.29,51.45,51.13,51.23,74100.0,43.418,43.5534,43.2826,43.3672,74100.0
2012-07-11 10:30:00,51.26,51.34,51.14,51.19,65400.0,43.3926,43.4603,43.291,43.3334,65400.0
2012-07-11 10:40:00,51.19,51.23,50.96,51.0,71600.0,43.3334,43.3672,43.1387,43.1725,71600.0
2012-07-11 10:50:00,51.0,51.0,50.8,50.92,84800.0,43.1725,43.1725,43.0032,43.1048,84800.0
2012-07-11 11:00:00,50.92,51.08,50.89,50.95,39300.0,43.1048,43.2402,43.0794,43.1302,39300.0
2012-07-11 11:10:00,50.95,50.99,50.87,50.9,32500.0,43.1302,43.164,43.0625,43.0879,32500.0
2012-07-11 11:20:00,50.9,50.95,50.78,50.8,109500.0,43.0879,43.1302,42.9863,43.0032,109500.0
2012-07-11 11:30:00,50.79,50.94,50.78,50.86,42900.0,42.9947,43.1217,42.9863,43.054,42900.0
2012-07-11 11:40:00,50.87,50.94,50.85,50.93,34700.0,43.0625,43.1217,43.0455,43.1133,34700.0
2012-07-11 11:50:00,50.92,50.92,50.6,50.66,104700.0,43.1048,43.1048,42.8339,42.8847,104700.0
2012-07-11 12:00:00,50.67,50.78,50.67,50.74,72100.0,42.8932,42.9863,42.8932,42.9524,72100.0
2012-07-11 12:10:00,50.73,50.81,50.7,50.81,22400.0,42.944,43.0117,42.9186,43.0117,22400.0
2012-07-11 12:20:00,50.81,50.92,50.78,50.88,80400.0,43.0117,43.1048,42.9863,43.0709,80400.0
2012-07-11 12:30:00,50.89,50.93,50.81,50.85,30500.0,43.0794,43.1133,43.0117,43.0455,30500.0
2012-07-11 12:40:00,50.86,51.01,50.7,50.72,141300.0,43.054,43.181,42.9186,42.9355,141300.0
2012-07-11 12:50:00,50.73,50.79,50.5,50.59,72400.0,42.944,42.9947,42.7493,42.8254,72400.0
2012-07-11 13:00:00,50.6,50.6,50.47,50.49,65500.0,42.8339,42.8339,42.7239,42.7408,65500.0
2012-07-11 13:10:00,50.5,50.51,50.35,50.35,95600.0,42.7493,42.7577,42.6223,42.6223,95600.0
2012-07-11 13:20:00,50.35,50.4,50.33,50.4,53100.0,42.6223,42.6646,42.6053,42.6646,53100.0
2012-07-11 13:30:00,50.4,50.4,50.16,50.23,82500.0,42.6646,42.6646,42.4614,42.5207,82500.0
2012-07-11 13:40:00,50.25,50.37,50.24,50.3,45300.0,42.5376,42.6392,42.5292,42.58,45300.0
2012-07-11 13:50:00,50.3,50.31,50.01,50.07,170500.0,42.58,42.5884,42.3345,42.3853,170500.0
2012-07-11 14:00:00,50.09,50.25,49.81,50.0,346300.0,42.4022,42.5376,42.1652,42.326,346300.0
2012-07-11 14:10:00,50.0,50.08,49.93,50.02,137400.0,42.326,42.3937,42.2667,42.3429,137400.0
2012-07-11 14:20:00,50.01,50.11,49.96,50.04,120500.0,42.3345,42.4191,42.2921,42.3599,120500.0
2012-07-11 14:30:00,50.04,50.11,49.97,50.07,81800.0,42.3599,42.4191,42.3006,42.3853,81800.0
2012-07-11 14:40:00,50.07,50.28,50.05,50.25,103800.0,42.3853,42.563,42.3683,42.5376,103800.0
2012-07-11 14:50:00,50.25,50.29,50.19,50.22,91900.0,42.5376,42.5715,42.4868,42.5122,91900.0
2012-07-11 15:00:00,50.23,50.35,50.21,50.29,301400.0,42.5207,42.6223,42.5038,42.5715,301400.0
2012-07-11 15:10:00,50.29,50.47,50.28,50.42,263600.0,42.5715,42.7239,42.563,42.6815,263600.0
2012-07-11 15:20:00,50.43,50.54,50.39,50.53,272300.0,42.69,42.7831,42.6561,42.7746,272300.0
2012-07-11 15:30:00,50.52,50.55,50.26,50.37,193400.0,42.7662,42.7916,42.5461,42.6392,193400.0
2012-07-11 15:40:00,50.37,50.75,50.36,50.73,426800.0,42.6392,42.9609,42.6307,42.944,426800.0
2012-07-11 15:50:00,50.73,50.85,50.6,50.6,643600.0,42.944,43.0455,42.8339,42.8339,643600.0
2012-07-12 09:30:00,50.5,50.69,50.38,50.48,169400.0,42.7493,42.9101,42.6477,42.7323,169400.0
2012-07-12 09:40:00,50.48,50.51,50.25,50.48,116100.0,42.7323,42.7577,42.5376,42.7323,116100.0
2012-07-12 09:50:00,50.47,50.6,50.38,50.55,189900.0,42.7239,42.8339,42.6477,42.7916,189900.0
2012-07-12 10:00:00,50.55,50.58,50.31,50.39,92100.0,42.7916,42.817,42.5884,42.6561,92100.0
2012-07-12 10:10:00,50.38,50.42,50.22,50.31,88700.0,42.6477,42.6815,42.5122,42.5884,88700.0
2012-07-12 10:20:00,50.31,50.36,50.19,50.35,49400.0,42.5884,42.6307,42.4868,42.6223,49400.0
2012-07-12 10:30:00,50.34,50.42,50.25,50.37,130200.0,42.6138,42.6815,42.5376,42.6392,130200.0
2012-07-12 10:40:00,50.37,50.37,50.2,50.22,111300.0,42.6392,42.6392,42.4953,42.5122,111300.0
2012-07-12 10:50:00,50.22,50.36,50.16,50.34,60100.0,42.5122,42.6307,42.4614,42.6138,60100.0
2012-07-12 11:00:00,50.36,50.41,50.29,50.34,58500.0,42.6307,42.6731,42.5715,42.6138,58500.0
2012-07-12 11:10:00,50.34,50.35,50.03,50.05,88200.0,42.6138,42.6223,42.3514,42.3683,88200.0
2012-07-12 11:20:00,50.06,50.13,49.93,49.97,120100.0,42.3768,42.436,42.2667,42.3006,120100.0
2012-07-12 11:30:00,49.99,50.13,49.98,50.06,127700.0,42.3175,42.436,42.3091,42.3768,127700.0
2012-07-12 11:40:00,50.05,50.27,50.05,50.25,47300.0,42.3683,42.5546,42.3683,42.5376,47300.0
2012-07-12 11:50:00,50.26,50.39,50.22,50.39,107100.0,42.5461,42.6561,42.5122,42.6561,107100.0
2012-07-12 12:00:00,50.35,50.42,50.28,50.31,160800.0,42.6223,42.6815,42.563,42.5884,160800.0
2012-07-12 12:10:00,50.31,50.36,50.27,50.3,26000.0,42.5884,42.6307,42.5546,42.58,26000.0
2012-07-12 12:20:00,50.29,50.32,50.26,50.3,52100.0,42.5715,42.5969,42.5461,42.58,52100.0
2012-07-12 12:30:00,50.3,50.33,50.23,50.31,34700.0,42.58,42.6053,42.5207,42.5884,34700.0
2012-07-12 12:40:00,50.31,50.32,50.25,50.28,78900.0,42.5884,42.5969,42.5376,42.563,78900.0
2012-07-12 12:50:00,50.28,50.41,50.26,50.31,144300.0,42.563,42.6731,42.5461,42.5884,144300.0
2012-07-12 13:00:00,50.31,50.41,50.27,50.41,88700.0,42.5884,42.6731,42.5546,42.6731,88700.0
2012-07-12 13:10:00,50.4,50.55,50.4,50.41,70400.0,42.6646,42.7916,42.6646,42.6731,70400.0
2012-07-12 13:20:00,50.42,50.51,50.35,50.47,128400.0,42.6815,42.7577,42.6223,42.7239,128400.0
2012-07-12 13:30:00,50.47,50.52,50.41,50.45,94500.0,42.7239,42.7662,42.6731,42.7069,94500.0
2012-07-12 13:40:00,50.46,50.59,50.42,50.46,183100.0,42.7154,42.8254,42.6815,42.7154,183100.0
2012-07-12 13:50:00,50.46,50.47,50.38,50.38,90500.0,42.7154,42.7239,42.6477,42.6477,90500.0
2012-07-12 14:00:00,50.39,50.45,50.3,50.42,99800.0,42.6561,42.7069,42.58,42.6815,99800.0
2012-07-12 14:10:00,50.41,50.46,50.3,50.32,79700.0,42.6731,42.7154,42.58,42.5969,79700.0
2012-07-12 14:20:00,50.32,50.48,50.29,50.46,48300.0,42.5969,42.7323,42.5715,42.7154,48300.0
2012-07-12 14:30:00,50.47,50.49,50.35,50.49,89900.0,42.7239,42.7408,42.6223,42.7408,89900.0
2012-07-12 14:40:00,50.49,50.5,50.32,50.46,136900.0,42.7408,42.7493,42.5969,42.7154,136900.0
2012-07-12 14:50:00,50.45,50.59,50.43,50.57,239700.0,42.7069,42.8254,42.69,42.8085,239700.0
2012-07-12 15:00:00,50.57,50.61,50.5,50.56,473200.0,42.8085,42.8424,42.7493,42.8,473200.0
2012-07-12 15:10:00,50.56,50.6,50.23,50.35,167000.0,42.8,42.8339,42.5207,42.6223,167000.0
2012-07-12 15:20:00,50.36,50.51,50.34,50.34,125200.0,42.6307,42.7577,42.6138,42.6138,125200.0
2012-07-12 15:30:00,50.34,50.38,50.21,50.34,198800.0,42.6138,42.6477,42.5038,42.6138,198800.0
2012-07-12 15:40:00,50.34,50.65,50.33,50.64,236600.0,42.6138,42.8762,42.6053,42.8678,236600.0
2012-07-12 15:50:00,50.63,50.72,50.53,50.56,421400.0,42.8593,42.9355,42.7746,42.8,421400.0
2012-07-13 09:30:00,50.83,51.46,50.64,51.45,95200.0,43.0286,43.5619,42.8678,43.5534,95200.0
2012-07-13 09:40:00,51.45,51.69,51.31,51.57,112300.0,43.5534,43.7566,43.4349,43.655,112300.0
2012-07-13 09:50:00,51.58,51.76,51.49,51.76,114300.0,43.6635,43.8159,43.5873,43.8159,114300.0
2012-07-13 10:00:00,51.76,52.02,51.76,51.94,93700.0,43.8159,44.036,43.8159,43.9682,93700.0
2012-07-13 10:10:00,51.94,52.01,51.72,51.72,56000.0,43.9682,44.0275,43.782,43.782,56000.0
2012-07-13 10:20:00,51.71,51.73,51.59,51.65,87800.0,43.7735,43.7905,43.672,43.7228,87800.0
2012-07-13 10:30:00,51.65,52.11,51.65,52.1,89800.0,43.7228,44.1122,43.7228,44.1037,89800.0
2012-07-13 10:40:00,52.1,52.19,51.94,51.97,79200.0,44.1037,44.1799,43.9682,43.9936,79200.0
2012-07-13 10:50:00,51.96,51.99,51.9,51.96,71100.0,43.9852,44.0106,43.9344,43.9852,71100.0
2012-07-13 11:00:00,51.97,52.18,51.91,52.17,98400.0,43.9936,44.1714,43.9428,44.1629,98400.0
2012-07-13 11:10:00,52.17,52.23,52.09,52.21,93600.0,44.1629,44.2137,44.0952,44.1968,93600.0
2012-07-13 11:20:00,52.22,52.24,52.03,52.11,104800.0,44.2053,44.2222,44.0444,44.1122,104800.0
2012-07-13 11:30:00,52.11,52.34,52.11,52.32,77500.0,44.1122,44.3069,44.1122,44.2899,77500.0
2012-07-13 11:40:00,52.33,52.42,52.27,52.36,63900.0,44.2984,44.3746,44.2476,44.3238,63900.0
2012-07-13 11:50:00,52.35,52.35,52.21,52.3,51400.0,44.3153,44.3153,44.1968,44.273,51400.0
2012-07-13 12:00:00,52.3,52.38,52.24,52.25,67100.0,44.273,44.3407,44.2222,44.2307,67100.0
2012-07-13 12:10:00,52.26,52.28,52.14,52.18,47800.0,44.2391,44.2561,44.1375,44.1714,47800.0
2012-07-13 12:20:00,52.19,52.19,51.97,52.07,48200.0,44.1799,44.1799,43.9936,44.0783,48200.0
2012-07-13 12:30:00,52.07,52.09,51.99,52.0,24500.0,44.0783,44.0952,44.0106,44.019,24500.0
2012-07-13 12:40:00,52.01,52.03,51.91,51.95,28500.0,44.0275,44.0444,43.9428,43.9767,28500.0
2012-07-13 12:50:00,51.95,51.99,51.87,51.91,18200.0,43.9767,44.0106,43.909,43.9428,18200.0
2012-07-13 13:00:00,51.91,51.96,51.87,51.92,17600.0,43.9428,43.9852,43.909,43.9513,17600.0
2012-07-13 13:10:00,51.93,51.93,51.83,51.9,24000.0,43.9598,43.9598,43.8751,43.9344,24000.0
2012-07-13 13:20:00,51.92,51.93,51.68,51.7,104000.0,43.9513,43.9598,43.7481,43.7651,104000.0
2012-07-13 13:30:00,51.7,51.72,51.58,51.6,37200.0,43.7651,43.782,43.6635,43.6804,37200.0
2012-07-13 13:40:00,51.6,51.6,51.47,51.47,90500.0,43.6804,43.6804,43.5704,43.5704,90500.0
2012-07-13 13:50:00,51.47,51.48,51.34,51.34,69000.0,43.5704,43.5788,43.4603,43.4603,69000.0
2012-07-13 14:00:00,51.35,51.38,51.23,51.29,105900.0,43.4688,43.4942,43.3672,43.418,105900.0
2012-07-13 14:10:00,51.29,51.35,51.25,51.34,55500.0,43.418,43.4688,43.3841,43.4603,55500.0
2012-07-13 14:20:00,51.34,51.43,51.3,51.39,58700.0,43.4603,43.5365,43.4265,43.5027,58700.0
2012-07-13 14:30:00,51.38,51.45,51.33,51.38,45400.0,43.4942,43.5534,43.4519,43.4942,45400.0
2012-07-13 14:40:00,51.38,51.5,51.35,51.48,40100.0,43.4942,43.5958,43.4688,43.5788,40100.0
2012-07-13 14:50:00,51.47,51.66,51.47,51.66,74400.0,43.5704,43.7312,43.5704,43.7312,74400.0
2012-07-13 15:00:00,51.66,51.69,51.57,51.61,42400.0,43.7312,43.7566,43.655,43.6889,42400.0
2012-07-13 15:10:00,51.61,51.73,51.57,51.67,59700.0,43.6889,43.7905,43.655,43.7397,59700.0
2012-07-13 15:20:00,51.67,51.76,51.63,51.67,69300.0,43.7397,43.8159,43.7058,43.7397,69300.0
2012-07-13 15:30:00,51.66,51.69,51.52,51.52,130800.0,43.7312,43.7566,43.6127,43.6127,130800.0
2012-07-13 15:40:00,51.53,51.74,51.53,51.72,121500.0,43.6212,43.7989,43.6212,43.782,121500.0
2012-07-13 15:50:00,51.72,51.72,51.57,51.65,226400.0,43.782,43.782,43.655,43.7228,226400.0
2012-07-16 09:30:00,51.59,51.71,51.32,51.33,52700.0,43.672,43.7735,43.4434,43.4519,52700.0
2012-07-16 09:40:00,51.33,51.4,51.25,51.27,89000.0,43.4519,43.5111,43.3841,43.4011,89000.0
2012-07-16 09:50:00,51.27,51.27,50.98,51.16,98200.0,43.4011,43.4011,43.1556,43.308,98200.0
2012-07-16 10:00:00,51.18,51.23,51.07,51.23,55100.0,43.3249,43.3672,43.2318,43.3672,55100.0
2012-07-16 10:10:00,51.23,51.53,51.21,51.51,45300.0,43.3672,43.6212,43.3503,43.6042,45300.0
2012-07-16 10:20:00,51.51,51.74,51.5,51.74,50500.0,43.6042,43.7989,43.5958,43.7989,50500.0
2012-07-16 10:30:00,51.73,51.89,51.72,51.86,43400.0,43.7905,43.9259,43.782,43.9005,43400.0
2012-07-16 10:40:00,51.87,51.9,51.76,51.87,39100.0,43.909,43.9344,43.8159,43.909,39100.0
2012-07-16 10:50:00,51.87,51.92,51.85,51.86,52300.0,43.909,43.9513,43.8921,43.9005,52300.0
2012-07-16 11:00:00,51.87,51.9,51.83,51.85,32500.0,43.909,43.9344,43.8751,43.8921,32500.0
2012-07-16 11:10:00,51.85,51.96,51.83,51.96,60400.0,43.8921,43.9852,43.8751,43.9852,60400.0
2012-07-16 11:20:00,51.95,51.96,51.73,51.74,30100.0,43.9767,43.9852,43.7905,43.7989,30100.0
2012-07-16 11:30:00,51.73,51.73,51.66,51.72,38900.0,43.7905,43.7905,43.7312,43.782,38900.0
2012-07-16 11:40:00,51.72,51.72,51.63,51.65,32000.0,43.782,43.782,43.7058,43.7228,32000.0
2012-07-16 11:50:00,51.66,51.74,51.64,51.73,19800.0,43.7312,43.7989,43.7143,43.7905,19800.0
2012-07-16 12:00:00,51.74,51.77,51.68,51.76,21700.0,43.7989,43.8243,43.7481,43.8159,21700.0
2012-07-16 12:10:00,51.77,51.79,51.64,51.69,30300.0,43.8243,43.8413,43.7143,43.7566,30300.0
2012-07-16 12:20:00,51.69,51.69,51.44,51.57,59700.0,43.7566,43.7566,43.545,43.655,59700.0
2012-07-16 12:30:00,51.57,51.62,51.46,51.49,50000.0,43.655,43.6974,43.5619,43.5873,50000.0
2012-07-16 12:40:00,51.49,51.6,51.49,51.6,20500.0,43.5873,43.6804,43.5873,43.6804,20500.0
2012-07-16 12:50:00,51.61,51.62,51.56,51.58,19600.0,43.6889,43.6974,43.6466,43.6635,19600.0
2012-07-16 13:00:00,51.58,51.64,51.52,51.53,61600.0,43.6635,43.7143,43.6127,43.6212,61600.0
2012-07-16 13:10:00,51.53,51.57,51.49,51.55,14000.0,43.6212,43.655,43.5873,43.6381,14000.0
2012-07-16 13:20:00,51.55,51.67,51.55,51.67,20100.0,43.6381,43.7397,43.6381,43.7397,20100.0
2012-07-16 13:30:00,51.66,51.73,51.66,51.67,15300.0,43.7312,43.7905,43.7312,43.7397,15300.0
2012-07-16 13:40:00,51.65,51.73,51.62,51.67,22400.0,43.7228,43.7905,43.6974,43.7397,22400.0
2012-07-16 13:50:00,51.68,51.7,51.63,51.63,26600.0,43.7481,43.7651,43.7058,43.7058,26600.0
2012-07-16 14:00:00,51.62,51.67,51.57,51.66,24600.0,43.6974,43.7397,43.655,43.7312,24600.0
2012-07-16 14:10:00,51.66,51.7,51.59,51.61,62700.0,43.7312,43.7651,43.672,43.6889,62700.0
2012-07-16 14:20:00,51.62,51.62,51.52,51.52,31700.0,43.6974,43.6974,43.6127,43.6127,31700.0
2012-07-16 14:30:00,51.53,51.57,51.45,51.45,49000.0,43.6212,43.655,43.5534,43.5534,49000.0
2012-07-16 14:40:00,51.45,51.47,51.39,51.41,84100.0,43.5534,43.5704,43.5027,43.5196,84100.0
2012-07-16 14:50:00,51.41,51.42,51.24,51.27,82700.0,43.5196,43.5281,43.3757,43.4011,82700.0
2012-07-16 15:00:00,51.28,51.33,51.19,51.33,72900.0,43.4095,43.4519,43.3334,43.4519,72900.0
2012-07-16 15:10:00,51.33,51.46,51.33,51.4,38400.0,43.4519,43.5619,43.4519,43.5111,38400.0
2012-07-16 15:20:00,51.4,51.4,51.25,51.26,59200.0,43.5111,43.5111,43.3841,43.3926,59200.0
2012-07-16 15:30:00,51.26,51.41,51.24,51.31,77300.0,43.3926,43.5196,43.3757,43.4349,77300.0
2012-07-16 15:40:00,51.32,51.4,51.27,51.36,92000.0,43.4434,43.5111,43.4011,43.4773,92000.0
2012-07-16 15:50:00,51.36,51.41,51.34,51.37,166200.0,43.4773,43.5196,43.4603,43.4857,166200.0
2012-07-17 09:30:00,51.47,51.85,51.47,51.53,57400.0,43.5704,43.8921,43.5704,43.6212,57400.0
2012-07-17 09:40:00,51.57,51.64,51.45,51.52,19900.0,43.655,43.7143,43.5534,43.6127,19900.0
2012-07-17 09:50:00,51.53,51.72,51.44,51.72,15200.0,43.6212,43.782,43.545,43.782,15200.0
2012-07-17 10:00:00,51.7,51.7,51.18,51.19,39000.0,43.7651,43.7651,43.3249,43.3334,39000.0
2012-07-17 10:10:00,51.16,51.3,51.13,51.19,39700.0,43.308,43.4265,43.2826,43.3334,39700.0
2012-07-17 10:20:00,51.18,51.18,50.72,50.74,99800.0,43.3249,43.3249,42.9355,42.9524,99800.0
2012-07-17 10:30:00,50.74,50.89,50.69,50.69,42800.0,42.9524,43.0794,42.9101,42.9101,42800.0
2012-07-17 10:40:00,50.68,50.81,50.59,50.8,22900.0,42.9016,43.0117,42.8254,43.0032,22900.0
2012-07-17 10:50:00,50.81,50.98,50.8,50.9,19400.0,43.0117,43.1556,43.0032,43.0879,19400.0
2012-07-17 11:00:00,50.92,51.21,50.91,51.18,28500.0,43.1048,43.3503,43.0963,43.3249,28500.0
2012-07-17 11:10:00,51.18,51.2,51.03,51.06,21900.0,43.3249,43.3418,43.1979,43.2233,21900.0
2012-07-17 11:20:00,51.06,51.18,51.06,51.07,14000.0,43.2233,43.3249,43.2233,43.2318,14000.0
2012-07-17 11:30:00,51.06,51.21,51.0,51.19,27800.0,43.2233,43.3503,43.1725,43.3334,27800.0
2012-07-17 11:40:00,51.21,51.24,51.16,51.22,9800.0,43.3503,43.3757,43.308,43.3587,9800.0
2012-07-17 11:50:00,51.23,51.27,51.06,51.26,25200.0,43.3672,43.4011,43.2233,43.3926,25200.0
2012-07-17 12:00:00,51.27,51.4,51.27,51.34,17600.0,43.4011,43.5111,43.4011,43.4603,17600.0
2012-07-17 12:10:00,51.33,51.36,51.28,51.28,13000.0,43.4519,43.4773,43.4095,43.4095,13000.0
2012-07-17 12:20:00,51.3,51.37,51.29,51.3,21100.0,43.4265,43.4857,43.418,43.4265,21100.0
2012-07-17 12:30:00,51.32,51.39,51.25,51.3,22000.0,43.4434,43.5027,43.3841,43.4265,22000.0
2012-07-17 12:40:00,51.31,51.39,51.3,51.35,18500.0,43.4349,43.5027,43.4265,43.4688,18500.0
2012-07-17 12:50:00,51.34,51.35,51.2,51.23,17900.0,43.4603,43.4688,43.3418,43.3672,17900.0
2012-07-17 13:00:00,51.24,51.33,51.22,51.31,7200.0,43.3757,43.4519,43.3587,43.4349,7200.0
2012-07-17 13:10:00,51.32,51.38,51.25,51.37,11200.0,43.4434,43.4942,43.3841,43.4857,11200.0
2012-07-17 13:20:00,51.36,51.44,51.27,51.41,13000.0,43.4773,43.545,43.4011,43.5196,13000.0
2012-07-17 13:30:00,51.4,51.52,51.4,51.5,15200.0,43.5111,43.6127,43.5111,43.5958,15200.0
2012-07-17 13:40:00,51.5,51.53,51.45,51.52,16300.0,43.5958,43.6212,43.5534,43.6127,16300.0
2012-07-17 13:50:00,51.54,51.62,51.52,51.6,24300.0,43.6296,43.6974,43.6127,43.6804,24300.0
2012-07-17 14:00:00,51.6,51.64,51.58,51.61,13000.0,43.6804,43.7143,43.6635,43.6889,13000.0
2012-07-17 14:10:00,51.62,51.66,51.57,51.63,18800.0,43.6974,43.7312,43.655,43.7058,18800.0
2012-07-17 14:20:00,51.64,51.67,51.56,51.6,20400.0,43.7143,43.7397,43.6466,43.6804,20400.0
2012-07-17 14:30:00,51.61,51.63,51.51,51.52,17200.0,43.6889,43.7058,43.6042,43.6127,17200.0
2012-07-17 14:40:00,51.52,51.55,51.47,51.51,10400.0,43.6127,43.6381,43.5704,43.6042,10400.0
2012-07-17 14:50:00,51.52,51.53,51.46,51.46,23800.0,43.6127,43.6212,43.5619,43.5619,23800.0
2012-07-17 15:00:00,51.47,51.48,51.36,51.44,23900.0,43.5704,43.5788,43.4773,43.545,23900.0
2012-07-17 15:10:00,51.44,51.5,51.39,51.47,22800.0,43.545,43.5958,43.5027,43.5704,22800.0
2012-07-17 15:20:00,51.48,51.5,51.41,51.43,18500.0,43.5788,43.5958,43.5196,43.5365,18500.0
2012-07-17 15:30:00,51.41,51.46,51.26,51.27,24000.0,43.5196,43.5619,43.3926,43.4011,24000.0
2012-07-17 15:40:00,51.29,51.38,51.17,51.32,105700.0,43.418,43.4942,43.3164,43.4434,105700.0
2012-07-17 15:50:00,51.32,51.43,51.3,51.37,106300.0,43.4434,43.5365,43.4265,43.4857,106300.0
2012-07-18 09:30:00,51.15,51.63,51.15,51.57,89500.0,43.2995,43.7058,43.2995,43.655,89500.0
2012-07-18 09:40:00,51.51,51.65,51.43,51.63,38500.0,43.6042,43.7228,43.5365,43.7058,38500.0
2012-07-18 09:50:00,51.64,51.9,51.57,51.79,33100.0,43.7143,43.9344,43.655,43.8413,33100.0
2012-07-18 10:00:00,51.79,51.83,51.51,51.6,37100.0,43.8413,43.8751,43.6042,43.6804,37100.0
2012-07-18 10:10:00,51.6,51.66,51.53,51.61,29800.0,43.6804,43.7312,43.6212,43.6889,29800.0
2012-07-18 10:20:00,51.61,51.71,51.6,51.69,50200.0,43.6889,43.7735,43.6804,43.7566,50200.0
2012-07-18 10:30:00,51.69,51.72,51.6,51.65,33800.0,43.7566,43.782,43.6804,43.7228,33800.0
2012-07-18 10:40:00,51.65,51.82,51.63,51.76,24800.0,43.7228,43.8667,43.7058,43.8159,24800.0
2012-07-18 10:50:00,51.77,52.09,51.76,51.99,106700.0,43.8243,44.0952,43.8159,44.0106,106700.0
2012-07-18 11:00:00,52.0,52.08,51.98,52.03,62100.0,44.019,44.0868,44.0021,44.0444,62100.0
2012-07-18 11:10:00,52.03,52.08,52.0,52.04,33500.0,44.0444,44.0868,44.019,44.0529,33500.0
2012-07-18 11:20:00,52.04,52.13,52.04,52.08,79000.0,44.0529,44.1291,44.0529,44.0868,79000.0
2012-07-18 11:30:00,52.08,52.19,52.07,52.15,32500.0,44.0868,44.1799,44.0783,44.146,32500.0
2012-07-18 11:40:00,52.14,52.35,52.13,52.3,73300.0,44.1375,44.3153,44.1291,44.273,73300.0
2012-07-18 11:50:00,52.31,52.35,52.22,52.27,45100.0,44.2815,44.3153,44.2053,44.2476,45100.0
2012-07-18 12:00:00,52.26,52.36,52.25,52.31,27800.0,44.2391,44.3238,44.2307,44.2815,27800.0
2012-07-18 12:10:00,52.31,52.36,52.24,52.26,29800.0,44.2815,44.3238,44.2222,44.2391,29800.0
2012-07-18 12:20:00,52.27,52.39,52.26,52.38,37000.0,44.2476,44.3492,44.2391,44.3407,37000.0
2012-07-18 12:30:00,52.38,52.48,52.37,52.45,37700.0,44.3407,44.4254,44.3322,44.4,37700.0
2012-07-18 12:40:00,52.46,52.58,52.45,52.51,101800.0,44.4084,44.51,44.4,44.4508,101800.0
2012-07-18 12:50:00,52.52,52.61,52.51,52.61,26500.0,44.4592,44.5354,44.4508,44.5354,26500.0
2012-07-18 13:00:00,52.6,52.71,52.59,52.71,47300.0,44.5269,44.6201,44.5185,44.6201,47300.0
2012-07-18 13:10:00,52.71,52.86,52.7,52.79,67100.0,44.6201,44.747,44.6116,44.6878,67100.0
2012-07-18 13:20:00,52.79,53.03,52.79,53.03,74900.0,44.6878,44.8909,44.6878,44.8909,74900.0
2012-07-18 13:30:00,53.02,53.06,52.76,52.76,113400.0,44.8825,44.9163,44.6624,44.6624,113400.0
2012-07-18 13:40:00,52.76,52.77,52.65,52.66,42800.0,44.6624,44.6709,44.5693,44.5777,42800.0
2012-07-18 13:50:00,52.66,52.66,52.54,52.59,45200.0,44.5777,44.5777,44.4762,44.5185,45200.0
2012-07-18 14:00:00,52.59,52.66,52.57,52.59,55300.0,44.5185,44.5777,44.5016,44.5185,55300.0
2012-07-18 14:10:00,52.59,52.63,52.57,52.6,34000.0,44.5185,44.5523,44.5016,44.5269,34000.0
2012-07-18 14:20:00,52.6,52.63,52.58,52.61,40300.0,44.5269,44.5523,44.51,44.5354,40300.0
2012-07-18 14:30:00,52.6,52.61,52.55,52.57,46400.0,44.5269,44.5354,44.4846,44.5016,46400.0
2012-07-18 14:40:00,52.57,52.58,52.39,52.4,41300.0,44.5016,44.51,44.3492,44.3576,41300.0
2012-07-18 14:50:00,52.39,52.47,52.36,52.46,60700.0,44.3492,44.4169,44.3238,44.4084,60700.0
2012-07-18 15:00:00,52.45,52.6,52.45,52.49,125000.0,44.4,44.5269,44.4,44.4338,125000.0
2012-07-18 15:10:00,52.48,52.53,52.48,52.53,109400.0,44.4254,44.4677,44.4254,44.4677,109400.0
2012-07-18 15:20:00,52.53,52.58,52.49,52.58,131300.0,44.4677,44.51,44.4338,44.51,131300.0
2012-07-18 15:30:00,52.58,52.59,52.51,52.52,139400.0,44.51,44.5185,44.4508,44.4592,139400.0
2012-07-18 15:40:00,52.52,52.54,52.38,52.5,266300.0,44.4592,44.4762,44.3407,44.4423,266300.0
2012-07-18 15:50:00,52.51,52.59,52.35,52.58,383200.0,44.4508,44.5185,44.3153,44.51,383200.0
2012-07-19 09:30:00,52.7,53.81,52.7,53.07,106400.0,44.6116,45.5512,44.6116,44.9248,106400.0
2012-07-19 09:40:00,53.03,53.17,52.96,52.99,89800.0,44.8909,45.0095,44.8317,44.8571,89800.0
2012-07-19 09:50:00,52.98,53.26,52.9,53.26,123500.0,44.8486,45.0856,44.7809,45.0856,123500.0
2012-07-19 10:00:00,53.22,53.25,53.0,53.16,116500.0,45.0518,45.0772,44.8656,45.001,116500.0
2012-07-19 10:10:00,53.13,53.41,53.05,53.41,95500.0,44.9756,45.2126,44.9079,45.2126,95500.0
2012-07-19 10:20:00,53.41,53.64,53.41,53.57,94800.0,45.2126,45.4073,45.2126,45.3481,94800.0
2012-07-19 10:30:00,53.57,53.7,53.55,53.62,170700.0,45.3481,45.4581,45.3311,45.3904,170700.0
2012-07-19 10:40:00,53.61,53.9,53.6,53.89,74500.0,45.3819,45.6274,45.3735,45.619,74500.0
2012-07-19 10:50:00,53.9,54.05,53.8,54.01,88800.0,45.6274,45.7544,45.5428,45.7205,88800.0
2012-07-19 11:00:00,54.04,54.12,53.93,53.96,59500.0,45.7459,45.8137,45.6528,45.6782,59500.0
2012-07-19 11:10:00,53.96,54.08,53.86,54.07,92600.0,45.6782,45.7798,45.5936,45.7713,92600.0
2012-07-19 11:20:00,54.07,54.35,54.05,54.3,109800.0,45.7713,46.0084,45.7544,45.966,109800.0
2012-07-19 11:30:00,54.32,54.6,54.23,54.53,136100.0,45.983,46.22,45.9068,46.1607,136100.0
2012-07-19 11:40:00,54.51,54.66,54.51,54.56,60300.0,46.1438,46.2708,46.1438,46.1861,60300.0
2012-07-19 11:50:00,54.55,54.76,54.44,54.69,164000.0,46.1777,46.3554,46.0845,46.2962,164000.0
2012-07-19 12:00:00,54.69,55.04,54.67,54.98,140200.0,46.2962,46.5925,46.2792,46.5417,140200.0
2012-07-19 12:10:00,54.97,55.07,54.84,55.0,66100.0,46.5332,46.6178,46.4232,46.5586,66100.0
2012-07-19 12:20:00,55.01,55.22,54.98,55.0,94200.0,46.5671,46.7448,46.5417,46.5586,94200.0
2012-07-19 12:30:00,54.99,55.19,54.98,55.19,93300.0,46.5501,46.7194,46.5417,46.7194,93300.0
2012-07-19 12:40:00,55.15,55.16,54.96,54.97,21600.0,46.6856,46.694,46.5247,46.5332,21600.0
2012-07-19 12:50:00,54.97,55.01,54.9,54.95,35300.0,46.5332,46.5671,46.4739,46.5163,35300.0
2012-07-19 13:00:00,54.95,55.19,54.93,55.15,121200.0,46.5163,46.7194,46.4993,46.6856,121200.0
2012-07-19 13:10:00,55.18,55.27,54.98,54.99,44300.0,46.711,46.7872,46.5417,46.5501,44300.0
2012-07-19 13:20:00,54.99,55.1,54.98,55.05,30400.0,46.5501,46.6432,46.5417,46.6009,30400.0
2012-07-19 13:30:00,55.04,55.07,54.88,54.88,53400.0,46.5925,46.6178,46.457,46.457,53400.0
2012-07-19 13:40:00,54.89,54.93,54.58,54.62,171900.0,46.4655,46.4993,46.2031,46.2369,171900.0
2012-07-19 13:50:00,54.62,54.63,54.37,54.42,76400.0,46.2369,46.2454,46.0253,46.0676,76400.0
2012-07-19 14:00:00,54.43,54.49,54.33,54.38,60600.0,46.0761,46.1269,45.9914,46.0338,60600.0
2012-07-19 14:10:00,54.37,54.48,54.35,54.35,30800.0,46.0253,46.1184,46.0084,46.0084,30800.0
2012-07-19 14:20:00,54.35,54.41,54.19,54.3,39800.0,46.0084,46.0591,45.8729,45.966,39800.0
2012-07-19 14:30:00,54.29,54.54,54.24,54.54,53900.0,45.9576,46.1692,45.9152,46.1692,53900.0
2012-07-19 14:40:00,54.54,54.56,54.37,54.39,44700.0,46.1692,46.1861,46.0253,46.0422,44700.0
2012-07-19 14:50:00,54.4,54.51,54.38,54.51,41700.0,46.0507,46.1438,46.0338,46.1438,41700.0
2012-07-19 15:00:00,54.52,54.61,54.45,54.56,72100.0,46.1523,46.2285,46.093,46.1861,72100.0
2012-07-19 15:10:00,54.57,54.86,54.56,54.86,144500.0,46.1946,46.4401,46.1861,46.4401,144500.0
2012-07-19 15:20:00,54.85,54.86,54.7,54.7,85500.0,46.4316,46.4401,46.3046,46.3046,85500.0
2012-07-19 15:30:00,54.7,54.84,54.61,54.73,133100.0,46.3046,46.4232,46.2285,46.33,133100.0
2012-07-19 15:40:00,54.73,54.78,54.63,54.66,125300.0,46.33,46.3724,46.2454,46.2708,125300.0
2012-07-19 15:50:00,54.65,54.73,54.54,54.66,152400.0,46.2623,46.33,46.1692,46.2708,152400.0
2012-07-20 09:30:00,54.18,54.26,53.89,54.08,201600.0,45.8644,45.9322,45.619,45.7798,201600.0
2012-07-20 09:40:00,54.08,54.12,53.89,53.99,186300.0,45.7798,45.8137,45.619,45.7036,186300.0
2012-07-20 09:50:00,53.96,54.19,53.83,54.05,116800.0,45.6782,45.8729,45.5682,45.7544,116800.0
2012-07-20 10:00:00,54.03,54.27,54.03,54.13,67600.0,45.7375,45.9406,45.7375,45.8221,67600.0
2012-07-20 10:10:00,54.11,54.33,54.07,54.25,50800.0,45.8052,45.9914,45.7713,45.9237,50800.0
2012-07-20 10:20:00,54.25,54.32,54.05,54.1,96400.0,45.9237,45.983,45.7544,45.7967,96400.0
2012-07-20 10:30:00,54.1,54.12,53.68,53.68,77700.0,45.7967,45.8137,45.4412,45.4412,77700.0
2012-07-20 10:40:00,53.68,53.79,53.58,53.72,68400.0,45.4412,45.5343,45.3565,45.475,68400.0
2012-07-20 10:50:00,53.71,53.82,53.62,53.64,82700.0,45.4666,45.5597,45.3904,45.4073,82700.0
2012-07-20 11:00:00,53.67,53.68,53.54,53.59,34300.0,45.4327,45.4412,45.3227,45.365,34300.0
2012-07-20 11:10:00,53.6,53.63,53.44,53.44,24700.0,45.3735,45.3989,45.238,45.238,24700.0
2012-07-20 11:20:00,53.44,53.44,53.32,53.38,33500.0,45.238,45.238,45.1364,45.1872,33500.0
2012-07-20 11:30:00,53.38,53.41,53.19,53.37,39600.0,45.1872,45.2126,45.0264,45.1788,39600.0
2012-07-20 11:40:00,53.37,53.41,53.24,53.41,65600.0,45.1788,45.2126,45.0687,45.2126,65600.0
2012-07-20 11:50:00,53.43,53.51,53.37,53.42,35000.0,45.2296,45.2973,45.1788,45.2211,35000.0
2012-07-20 12:00:00,53.43,53.43,53.22,53.22,55900.0,45.2296,45.2296,45.0518,45.0518,55900.0
2012-07-20 12:10:00,53.23,53.32,53.19,53.23,29600.0,45.0603,45.1364,45.0264,45.0603,29600.0
2012-07-20 12:20:00,53.23,53.32,53.21,53.32,46300.0,45.0603,45.1364,45.0433,45.1364,46300.0
2012-07-20 12:30:00,53.31,53.37,53.15,53.17,84500.0,45.128,45.1788,44.9925,45.0095,84500.0
2012-07-20 12:40:00,53.16,53.19,53.13,53.14,20100.0,45.001,45.0264,44.9756,44.9841,20100.0
2012-07-20 12:50:00,53.14,53.15,53.02,53.08,31300.0,44.9841,44.9925,44.8825,44.9333,31300.0
2012-07-20 13:00:00,53.09,53.09,52.98,52.98,13400.0,44.9417,44.9417,44.8486,44.8486,13400.0
2012-07-20 13:10:00,52.97,53.02,52.94,52.98,17800.0,44.8402,44.8825,44.8148,44.8486,17800.0
2012-07-20 13:20:00,52.98,52.98,52.89,52.96,14400.0,44.8486,44.8486,44.7724,44.8317,14400.0
2012-07-20 13:30:00,52.96,53.03,52.94,53.03,14200.0,44.8317,44.8909,44.8148,44.8909,14200.0
2012-07-20 13:40:00,53.03,53.03,52.96,52.99,48900.0,44.8909,44.8909,44.8317,44.8571,48900.0
2012-07-20 13:50:00,52.99,53.13,52.98,53.13,21800.0,44.8571,44.9756,44.8486,44.9756,21800.0
2012-07-20 14:00:00,53.13,53.19,53.11,53.15,32900.0,44.9756,45.0264,44.9587,44.9925,32900.0
2012-07-20 14:10:00,53.14,53.14,53.05,53.11,29800.0,44.9841,44.9841,44.9079,44.9587,29800.0
2012-07-20 14:20:00,53.11,53.12,52.99,53.03,24900.0,44.9587,44.9671,44.8571,44.8909,24900.0
2012-07-20 14:30:00,53.02,53.05,52.98,53.05,27300.0,44.8825,44.9079,44.8486,44.9079,27300.0
2012-07-20 14:40:00,53.04,53.16,53.04,53.16,14200.0,44.8994,45.001,44.8994,45.001,14200.0
2012-07-20 14:50:00,53.17,53.22,53.13,53.15,20900.0,45.0095,45.0518,44.9756,44.9925,20900.0
2012-07-20 15:00:00,53.14,53.17,53.09,53.15,28100.0,44.9841,45.0095,44.9417,44.9925,28100.0
2012-07-20 15:10:00,53.15,53.19,53.07,53.07,29000.0,44.9925,45.0264,44.9248,44.9248,29000.0
2012-07-20 15:20:00,53.07,53.14,53.05,53.1,28500.0,44.9248,44.9841,44.9079,44.9502,28500.0
2012-07-20 15:30:00,53.11,53.11,53.0,53.09,49600.0,44.9587,44.9587,44.8656,44.9417,49600.0
2012-07-20 15:40:00,53.09,53.19,53.09,53.14,108600.0,44.9417,45.0264,44.9417,44.9841,108600.0
2012-07-20 15:50:00,53.13,53.29,53.12,53.21,188300.0,44.9756,45.111,44.9671,45.0433,188300.0
2012-07-23 09:30:00,52.37,52.48,51.7,52.0,94000.0,44.3322,44.4254,43.7651,44.019,94000.0
2012-07-23 09:40:00,51.94,52.08,51.76,51.93,57200.0,43.9682,44.0868,43.8159,43.9598,57200.0
2012-07-23 09:50:00,51.94,52.05,51.79,52.0,72500.0,43.9682,44.0614,43.8413,44.019,72500.0
2012-07-23 10:00:00,52.0,52.06,51.93,51.93,56700.0,44.019,44.0698,43.9598,43.9598,56700.0
2012-07-23 10:10:00,51.93,52.02,51.84,51.97,52200.0,43.9598,44.036,43.8836,43.9936,52200.0
2012-07-23 10:20:00,51.98,52.04,51.97,52.0,57500.0,44.0021,44.0529,43.9936,44.019,57500.0
2012-07-23 10:30:00,51.99,52.05,51.94,52.0,73000.0,44.0106,44.0614,43.9682,44.019,73000.0
2012-07-23 10:40:00,51.99,52.09,51.98,52.06,59900.0,44.0106,44.0952,44.0021,44.0698,59900.0
2012-07-23 10:50:00,52.05,52.06,51.93,52.02,39300.0,44.0614,44.0698,43.9598,44.036,39300.0
2012-07-23 11:00:00,52.02,52.13,52.02,52.09,16700.0,44.036,44.1291,44.036,44.0952,16700.0
2012-07-23 11:10:00,52.1,52.13,52.01,52.06,50500.0,44.1037,44.1291,44.0275,44.0698,50500.0
2012-07-23 11:20:00,52.03,52.18,52.03,52.14,22700.0,44.0444,44.1714,44.0444,44.1375,22700.0
2012-07-23 11:30:00,52.13,52.16,51.92,51.97,32100.0,44.1291,44.1545,43.9513,43.9936,32100.0
2012-07-23 11:40:00,51.97,52.12,51.96,52.12,40800.0,43.9936,44.1206,43.9852,44.1206,40800.0
2012-07-23 11:50:00,52.12,52.25,52.12,52.18,23200.0,44.1206,44.2307,44.1206,44.1714,23200.0
2012-07-23 12:00:00,52.2,52.24,52.15,52.15,16300.0,44.1883,44.2222,44.146,44.146,16300.0
2012-07-23 12:10:00,52.15,52.17,52.05,52.05,18800.0,44.146,44.1629,44.0614,44.0614,18800.0
2012-07-23 12:20:00,52.06,52.2,52.05,52.14,16400.0,44.0698,44.1883,44.0614,44.1375,16400.0
2012-07-23 12:30:00,52.14,52.22,52.07,52.2,30100.0,44.1375,44.2053,44.0783,44.1883,30100.0
2012-07-23 12:40:00,52.21,52.33,52.21,52.29,16500.0,44.1968,44.2984,44.1968,44.2645,16500.0
2012-07-23 12:50:00,52.29,52.35,52.26,52.32,18900.0,44.2645,44.3153,44.2391,44.2899,18900.0
2012-07-23 13:00:00,52.32,52.32,52.25,52.32,18100.0,44.2899,44.2899,44.2307,44.2899,18100.0
2012-07-23 13:10:00,52.32,52.32,52.23,52.29,25800.0,44.2899,44.2899,44.2137,44.2645,25800.0
2012-07-23 13:20:00,52.3,52.35,52.26,52.33,19700.0,44.273,44.3153,44.2391,44.2984,19700.0
2012-07-23 13:30:00,52.32,52.37,52.29,52.31,23600.0,44.2899,44.3322,44.2645,44.2815,23600.0
2012-07-23 13:40:00,52.3,52.32,52.27,52.29,19900.0,44.273,44.2899,44.2476,44.2645,19900.0
2012-07-23 13:50:00,52.29,52.37,52.22,52.37,29300.0,44.2645,44.3322,44.2053,44.3322,29300.0
2012-07-23 14:00:00,52.38,52.43,52.37,52.39,29200.0,44.3407,44.383,44.3322,44.3492,29200.0
2012-07-23 14:10:00,52.38,52.45,52.31,52.31,18000.0,44.3407,44.4,44.2815,44.2815,18000.0
2012-07-23 14:20:00,52.32,52.34,52.29,52.32,25300.0,44.2899,44.3069,44.2645,44.2899,25300.0
2012-07-23 14:30:00,52.32,52.32,52.24,52.29,21600.0,44.2899,44.2899,44.2222,44.2645,21600.0
2012-07-23 14:40:00,52.3,52.36,52.29,52.33,19100.0,44.273,44.3238,44.2645,44.2984,19100.0
2012-07-23 14:50:00,52.33,52.33,52.19,52.2,24900.0,44.2984,44.2984,44.1799,44.1883,24900.0
2012-07-23 15:00:00,52.2,52.3,52.12,52.27,37700.0,44.1883,44.273,44.1206,44.2476,37700.0
2012-07-23 15:10:00,52.27,52.34,52.22,52.33,29500.0,44.2476,44.3069,44.2053,44.2984,29500.0
2012-07-23 15:20:00,52.33,52.54,52.33,52.52,49700.0,44.2984,44.4762,44.2984,44.4592,49700.0
2012-07-23 15:30:00,52.53,52.55,52.42,52.48,50200.0,44.4677,44.4846,44.3746,44.4254,50200.0
2012-07-23 15:40:00,52.48,52.72,52.47,52.72,135900.0,44.4254,44.6285,44.4169,44.6285,135900.0
2012-07-23 15:50:00,52.72,52.75,52.46,52.47,226900.0,44.6285,44.6539,44.4084,44.4169,226900.0
2012-07-24 09:30:00,52.45,52.62,52.36,52.58,22600.0,44.4,44.5439,44.3238,44.51,22600.0
2012-07-24 09:40:00,52.59,52.75,52.49,52.49,18300.0,44.5185,44.6539,44.4338,44.4338,18300.0
2012-07-24 09:50:00,52.56,52.69,52.48,52.55,37700.0,44.4931,44.6031,44.4254,44.4846,37700.0
2012-07-24 10:00:00,52.55,52.7,52.55,52.68,78700.0,44.4846,44.6116,44.4846,44.5947,78700.0
2012-07-24 10:10:00,52.68,52.73,52.48,52.51,51900.0,44.5947,44.637,44.4254,44.4508,51900.0
2012-07-24 10:20:00,52.5,52.54,52.42,52.51,43200.0,44.4423,44.4762,44.3746,44.4508,43200.0
2012-07-24 10:30:00,52.52,52.7,52.49,52.66,35700.0,44.4592,44.6116,44.4338,44.5777,35700.0
2012-07-24 10:40:00,52.65,52.67,52.44,52.45,22100.0,44.5693,44.5862,44.3915,44.4,22100.0
2012-07-24 10:50:00,52.43,52.52,52.42,52.45,11600.0,44.383,44.4592,44.3746,44.4,11600.0
2012-07-24 11:00:00,52.45,52.52,52.39,52.4,19300.0,44.4,44.4592,44.3492,44.3576,19300.0
2012-07-24 11:10:00,52.39,52.52,52.37,52.52,10900.0,44.3492,44.4592,44.3322,44.4592,10900.0
2012-07-24 11:20:00,52.53,52.65,52.53,52.56,12000.0,44.4677,44.5693,44.4677,44.4931,12000.0
2012-07-24 11:30:00,52.53,52.57,52.25,52.27,99400.0,44.4677,44.5016,44.2307,44.2476,99400.0
2012-07-24 11:40:00,52.26,52.43,52.25,52.41,36100.0,44.2391,44.383,44.2307,44.3661,36100.0
2012-07-24 11:50:00,52.4,52.45,52.4,52.44,15200.0,44.3576,44.4,44.3576,44.3915,15200.0
2012-07-24 12:00:00,52.42,52.42,52.27,52.39,41400.0,44.3746,44.3746,44.2476,44.3492,41400.0
2012-07-24 12:10:00,52.38,52.45,52.35,52.43,24100.0,44.3407,44.4,44.3153,44.383,24100.0
2012-07-24 12:20:00,52.4,52.41,52.27,52.4,45900.0,44.3576,44.3661,44.2476,44.3576,45900.0
2012-07-24 12:30:00,52.39,52.42,52.3,52.35,20900.0,44.3492,44.3746,44.273,44.3153,20900.0
2012-07-24 12:40:00,52.36,52.38,52.27,52.28,22100.0,44.3238,44.3407,44.2476,44.2561,22100.0
2012-07-24 12:50:00,52.27,52.33,52.25,52.32,13600.0,44.2476,44.2984,44.2307,44.2899,13600.0
2012-07-24 13:00:00,52.32,52.32,52.24,52.25,17400.0,44.2899,44.2899,44.2222,44.2307,17400.0
2012-07-24 13:10:00,52.25,52.35,52.25,52.27,12400.0,44.2307,44.3153,44.2307,44.2476,12400.0
2012-07-24 13:20:00,52.27,52.29,52.25,52.29,14700.0,44.2476,44.2645,44.2307,44.2645,14700.0
2012-07-24 13:30:00,52.27,52.27,52.22,52.24,17300.0,44.2476,44.2476,44.2053,44.2222,17300.0
2012-07-24 13:40:00,52.23,52.29,52.21,52.21,25400.0,44.2137,44.2645,44.1968,44.1968,25400.0
2012-07-24 13:50:00,52.21,52.32,52.2,52.27,34000.0,44.1968,44.2899,44.1883,44.2476,34000.0
2012-07-24 14:00:00,52.27,52.27,52.1,52.13,23600.0,44.2476,44.2476,44.1037,44.1291,23600.0
2012-07-24 14:10:00,52.13,52.24,52.1,52.2,18400.0,44.1291,44.2222,44.1037,44.1883,18400.0
2012-07-24 14:20:00,52.21,52.21,52.04,52.1,22700.0,44.1968,44.1968,44.0529,44.1037,22700.0
2012-07-24 14:30:00,52.1,52.27,52.09,52.26,44600.0,44.1037,44.2476,44.0952,44.2391,44600.0
2012-07-24 14:40:00,52.25,52.27,52.2,52.27,24500.0,44.2307,44.2476,44.1883,44.2476,24500.0
2012-07-24 14:50:00,52.27,52.36,52.25,52.36,55400.0,44.2476,44.3238,44.2307,44.3238,55400.0
2012-07-24 15:00:00,52.36,52.36,52.23,52.24,66300.0,44.3238,44.3238,44.2137,44.2222,66300.0
2012-07-24 15:10:00,52.24,52.26,52.2,52.23,77600.0,44.2222,44.2391,44.1883,44.2137,77600.0
2012-07-24 15:20:00,52.23,52.45,52.22,52.42,48800.0,44.2137,44.4,44.2053,44.3746,48800.0
2012-07-24 15:30:00,52.42,52.48,52.35,52.46,73100.0,44.3746,44.4254,44.3153,44.4084,73100.0
2012-07-24 15:40:00,52.47,52.49,52.28,52.3,100100.0,44.4169,44.4338,44.2561,44.273,100100.0
2012-07-24 15:50:00,52.29,52.49,52.26,52.41,212000.0,44.2645,44.4338,44.2391,44.3661,212000.0
2012-07-25 09:30:00,52.42,52.97,52.25,52.95,40000.0,44.3746,44.8402,44.2307,44.8232,40000.0
2012-07-25 09:40:00,52.9,53.01,52.71,52.73,15700.0,44.7809,44.874,44.6201,44.637,15700.0
2012-07-25 09:50:00,52.73,52.73,52.5,52.68,21500.0,44.637,44.637,44.4423,44.5947,21500.0
2012-07-25 10:00:00,52.65,52.65,52.37,52.41,15900.0,44.5693,44.5693,44.3322,44.3661,15900.0
2012-07-25 10:10:00,52.39,52.55,52.33,52.55,21100.0,44.3492,44.4846,44.2984,44.4846,21100.0
2012-07-25 10:20:00,52.53,52.61,52.39,52.51,13000.0,44.4677,44.5354,44.3492,44.4508,13000.0
2012-07-25 10:30:00,52.48,52.48,52.33,52.41,21100.0,44.4254,44.4254,44.2984,44.3661,21100.0
2012-07-25 10:40:00,52.42,52.53,52.35,52.35,30000.0,44.3746,44.4677,44.3153,44.3153,30000.0
2012-07-25 10:50:00,52.35,52.39,52.25,52.37,59900.0,44.3153,44.3492,44.2307,44.3322,59900.0
2012-07-25 11:00:00,52.37,52.42,52.35,52.41,26300.0,44.3322,44.3746,44.3153,44.3661,26300.0
2012-07-25 11:10:00,52.4,52.47,52.36,52.37,21300.0,44.3576,44.4169,44.3238,44.3322,21300.0
2012-07-25 11:20:00,52.38,52.43,52.27,52.36,39300.0,44.3407,44.383,44.2476,44.3238,39300.0
2012-07-25 11:30:00,52.35,52.47,52.34,52.44,35700.0,44.3153,44.4169,44.3069,44.3915,35700.0
2012-07-25 11:40:00,52.45,52.45,52.19,52.19,58400.0,44.4,44.4,44.1799,44.1799,58400.0
2012-07-25 11:50:00,52.19,52.32,52.16,52.27,49200.0,44.1799,44.2899,44.1545,44.2476,49200.0
2012-07-25 12:00:00,52.25,52.33,52.25,52.29,37800.0,44.2307,44.2984,44.2307,44.2645,37800.0
2012-07-25 12:10:00,52.3,52.31,52.2,52.23,26300.0,44.273,44.2815,44.1883,44.2137,26300.0
2012-07-25 12:20:00,52.26,52.29,52.24,52.27,11600.0,44.2391,44.2645,44.2222,44.2476,11600.0
2012-07-25 12:30:00,52.28,52.31,52.24,52.3,24200.0,44.2561,44.2815,44.2222,44.273,24200.0
2012-07-25 12:40:00,52.3,52.36,52.26,52.3,21900.0,44.273,44.3238,44.2391,44.273,21900.0
2012-07-25 12:50:00,52.31,52.36,52.31,52.34,13500.0,44.2815,44.3238,44.2815,44.3069,13500.0
2012-07-25 13:00:00,52.33,52.4,52.33,52.38,24200.0,44.2984,44.3576,44.2984,44.3407,24200.0
2012-07-25 13:10:00,52.39,52.47,52.38,52.46,26500.0,44.3492,44.4169,44.3407,44.4084,26500.0
2012-07-25 13:20:00,52.47,52.54,52.46,52.53,17700.0,44.4169,44.4762,44.4084,44.4677,17700.0
2012-07-25 13:30:00,52.53,52.54,52.44,52.5,81200.0,44.4677,44.4762,44.3915,44.4423,81200.0
2012-07-25 13:40:00,52.5,52.5,52.39,52.4,25700.0,44.4423,44.4423,44.3492,44.3576,25700.0
2012-07-25 13:50:00,52.4,52.48,52.38,52.48,29200.0,44.3576,44.4254,44.3407,44.4254,29200.0
2012-07-25 14:00:00,52.47,52.49,52.41,52.44,13100.0,44.4169,44.4338,44.3661,44.3915,13100.0
2012-07-25 14:10:00,52.45,52.48,52.37,52.38,98600.0,44.4,44.4254,44.3322,44.3407,98600.0
2012-07-25 14:20:00,52.39,52.46,52.39,52.44,17300.0,44.3492,44.4084,44.3492,44.3915,17300.0
2012-07-25 14:30:00,52.45,52.46,52.39,52.4,20900.0,44.4,44.4084,44.3492,44.3576,20900.0
2012-07-25 14:40:00,52.39,52.43,52.35,52.41,18600.0,44.3492,44.383,44.3153,44.3661,18600.0
2012-07-25 14:50:00,52.4,52.41,52.35,52.36,29700.0,44.3576,44.3661,44.3153,44.3238,29700.0
2012-07-25 15:00:00,52.34,52.39,52.31,52.37,95000.0,44.3069,44.3492,44.2815,44.3322,95000.0
2012-07-25 15:10:00,52.36,52.36,52.15,52.2,67800.0,44.3238,44.3238,44.146,44.1883,67800.0
2012-07-25 15:20:00,52.2,52.26,52.18,52.25,64600.0,44.1883,44.2391,44.1714,44.2307,64600.0
2012-07-25 15:30:00,52.26,52.26,52.14,52.23,59000.0,44.2391,44.2391,44.1375,44.2137,59000.0
2012-07-25 15:40:00,52.23,52.31,52.19,52.25,157200.0,44.2137,44.2815,44.1799,44.2307,157200.0
2012-07-25 15:50:00,52.24,52.34,52.16,52.33,217100.0,44.2222,44.3069,44.1545,44.2984,217100.0
2012-07-26 09:30:00,52.93,53.61,52.93,53.41,67400.0,44.8063,45.3819,44.8063,45.2126,67400.0
2012-07-26 09:40:00,53.43,53.48,53.21,53.21,33800.0,45.2296,45.2719,45.0433,45.0433,33800.0
2012-07-26 09:50:00,53.19,53.35,53.18,53.24,23000.0,45.0264,45.1618,45.0179,45.0687,23000.0
2012-07-26 10:00:00,53.24,53.42,53.12,53.41,31600.0,45.0687,45.2211,44.9671,45.2126,31600.0
2012-07-26 10:10:00,53.38,53.41,53.24,53.32,34900.0,45.1872,45.2126,45.0687,45.1364,34900.0
2012-07-26 10:20:00,53.31,53.42,53.27,53.34,35600.0,45.128,45.2211,45.0941,45.1534,35600.0
2012-07-26 10:30:00,53.34,53.41,53.18,53.21,27100.0,45.1534,45.2126,45.0179,45.0433,27100.0
2012-07-26 10:40:00,53.24,53.34,53.18,53.32,32900.0,45.0687,45.1534,45.0179,45.1364,32900.0
2012-07-26 10:50:00,53.29,53.45,53.22,53.44,30600.0,45.111,45.2465,45.0518,45.238,30600.0
2012-07-26 11:00:00,53.44,53.51,53.38,53.46,143800.0,45.238,45.2973,45.1872,45.255,143800.0
2012-07-26 11:10:00,53.45,53.68,53.43,53.66,36700.0,45.2465,45.4412,45.2296,45.4243,36700.0
2012-07-26 11:20:00,53.65,53.65,53.37,53.47,40000.0,45.4158,45.4158,45.1788,45.2634,40000.0
2012-07-26 11:30:00,53.49,53.54,53.41,53.43,52300.0,45.2803,45.3227,45.2126,45.2296,52300.0
2012-07-26 11:40:00,53.39,53.39,53.01,53.12,91200.0,45.1957,45.1957,44.874,44.9671,91200.0
2012-07-26 11:50:00,53.14,53.21,53.1,53.17,22800.0,44.9841,45.0433,44.9502,45.0095,22800.0
2012-07-26 12:00:00,53.16,53.25,53.1,53.24,19800.0,45.001,45.0772,44.9502,45.0687,19800.0
2012-07-26 12:10:00,53.25,53.55,53.25,53.55,37500.0,45.0772,45.3311,45.0772,45.3311,37500.0
2012-07-26 12:20:00,53.55,53.84,53.53,53.83,74200.0,45.3311,45.5766,45.3142,45.5682,74200.0
2012-07-26 12:30:00,53.81,53.91,53.63,53.7,202800.0,45.5512,45.6359,45.3989,45.4581,202800.0
2012-07-26 12:40:00,53.7,53.87,53.7,53.76,31300.0,45.4581,45.602,45.4581,45.5089,31300.0
2012-07-26 12:50:00,53.77,53.78,53.59,53.71,34000.0,45.5174,45.5258,45.365,45.4666,34000.0
2012-07-26 13:00:00,53.7,53.77,53.69,53.69,16400.0,45.4581,45.5174,45.4497,45.4497,16400.0
2012-07-26 13:10:00,53.69,53.69,53.63,53.67,13400.0,45.4497,45.4497,45.3989,45.4327,13400.0
2012-07-26 13:20:00,53.67,53.88,53.65,53.83,21500.0,45.4327,45.6105,45.4158,45.5682,21500.0
2012-07-26 13:30:00,53.86,53.9,53.82,53.84,34500.0,45.5936,45.6274,45.5597,45.5766,34500.0
2012-07-26 13:40:00,53.85,53.85,53.76,53.83,17400.0,45.5851,45.5851,45.5089,45.5682,17400.0
2012-07-26 13:50:00,53.83,53.83,53.7,53.76,25800.0,45.5682,45.5682,45.4581,45.5089,25800.0
2012-07-26 14:00:00,53.77,53.92,53.77,53.85,26500.0,45.5174,45.6444,45.5174,45.5851,26500.0
2012-07-26 14:10:00,53.85,53.92,53.75,53.77,33400.0,45.5851,45.6444,45.5004,45.5174,33400.0
2012-07-26 14:20:00,53.77,53.8,53.72,53.73,70900.0,45.5174,45.5428,45.475,45.4835,70900.0
2012-07-26 14:30:00,53.72,53.73,53.5,53.6,62900.0,45.475,45.4835,45.2888,45.3735,62900.0
2012-07-26 14:40:00,53.59,53.63,53.52,53.56,30000.0,45.365,45.3989,45.3057,45.3396,30000.0
2012-07-26 14:50:00,53.57,53.79,53.55,53.72,130500.0,45.3481,45.5343,45.3311,45.475,130500.0
2012-07-26 15:00:00,53.71,53.77,53.54,53.58,99500.0,45.4666,45.5174,45.3227,45.3565,99500.0
2012-07-26 15:10:00,53.58,53.63,53.54,53.55,71400.0,45.3565,45.3989,45.3227,45.3311,71400.0
2012-07-26 15:20:00,53.56,53.66,53.53,53.65,83600.0,45.3396,45.4243,45.3142,45.4158,83600.0
2012-07-26 15:30:00,53.63,53.78,53.6,53.77,193500.0,45.3989,45.5258,45.3735,45.5174,193500.0
2012-07-26 15:40:00,53.77,53.94,53.76,53.81,150000.0,45.5174,45.6613,45.5089,45.5512,150000.0
2012-07-26 15:50:00,53.81,53.83,53.66,53.7,140000.0,45.5512,45.5682,45.4243,45.4581,140000.0
2012-07-27 09:30:00,53.93,54.59,53.93,54.12,88100.0,45.6528,46.2115,45.6528,45.8137,88100.0
2012-07-27 09:40:00,54.13,54.13,53.65,53.8,57700.0,45.8221,45.8221,45.4158,45.5428,57700.0
2012-07-27 09:50:00,53.83,54.07,53.73,53.77,34600.0,45.5682,45.7713,45.4835,45.5174,34600.0
2012-07-27 10:00:00,53.8,54.05,53.77,53.99,37000.0,45.5428,45.7544,45.5174,45.7036,37000.0
2012-07-27 10:10:00,53.94,54.1,53.93,54.1,42500.0,45.6613,45.7967,45.6528,45.7967,42500.0
2012-07-27 10:20:00,54.09,54.13,54.03,54.06,24600.0,45.7883,45.8221,45.7375,45.7629,24600.0
2012-07-27 10:30:00,54.07,54.24,54.07,54.24,17700.0,45.7713,45.9152,45.7713,45.9152,17700.0
2012-07-27 10:40:00,54.24,54.49,54.19,54.48,52800.0,45.9152,46.1269,45.8729,46.1184,52800.0
2012-07-27 10:50:00,54.48,54.7,54.42,54.67,48200.0,46.1184,46.3046,46.0676,46.2792,48200.0
2012-07-27 11:00:00,54.69,54.77,54.64,54.71,33100.0,46.2962,46.3639,46.2538,46.3131,33100.0
2012-07-27 11:10:00,54.7,54.72,54.63,54.69,37400.0,46.3046,46.3216,46.2454,46.2962,37400.0
2012-07-27 11:20:00,54.67,54.76,54.62,54.63,41500.0,46.2792,46.3554,46.2369,46.2454,41500.0
2012-07-27 11:30:00,54.61,54.69,54.58,54.59,23800.0,46.2285,46.2962,46.2031,46.2115,23800.0
2012-07-27 11:40:00,54.6,54.66,54.53,54.53,81100.0,46.22,46.2708,46.1607,46.1607,81100.0
2012-07-27 11:50:00,54.53,54.82,54.5,54.72,69800.0,46.1607,46.4062,46.1353,46.3216,69800.0
2012-07-27 12:00:00,54.7,54.74,54.61,54.61,45700.0,46.3046,46.3385,46.2285,46.2285,45700.0
2012-07-27 12:10:00,54.61,54.64,54.55,54.55,24300.0,46.2285,46.2538,46.1777,46.1777,24300.0
2012-07-27 12:20:00,54.55,54.56,54.5,54.55,24500.0,46.1777,46.1861,46.1353,46.1777,24500.0
2012-07-27 12:30:00,54.54,54.66,54.54,54.6,14400.0,46.1692,46.2708,46.1692,46.22,14400.0
2012-07-27 12:40:00,54.6,54.68,54.6,54.64,13000.0,46.22,46.2877,46.22,46.2538,13000.0
2012-07-27 12:50:00,54.65,54.77,54.65,54.73,7900.0,46.2623,46.3639,46.2623,46.33,7900.0
2012-07-27 13:00:00,54.73,54.74,54.67,54.68,11100.0,46.33,46.3385,46.2792,46.2877,11100.0
2012-07-27 13:10:00,54.68,54.71,54.65,54.68,13600.0,46.2877,46.3131,46.2623,46.2877,13600.0
2012-07-27 13:20:00,54.7,55.08,54.64,55.02,139600.0,46.3046,46.6263,46.2538,46.5755,139600.0
2012-07-27 13:30:00,55.02,55.2,54.89,55.14,81400.0,46.5755,46.7279,46.4655,46.6771,81400.0
2012-07-27 13:40:00,55.14,55.15,54.91,54.93,32600.0,46.6771,46.6856,46.4824,46.4993,32600.0
2012-07-27 13:50:00,54.9,55.01,54.88,54.98,34200.0,46.4739,46.5671,46.457,46.5417,34200.0
2012-07-27 14:00:00,55.0,55.05,54.93,55.01,35100.0,46.5586,46.6009,46.4993,46.5671,35100.0
2012-07-27 14:10:00,55.01,55.01,54.86,54.86,21500.0,46.5671,46.5671,46.4401,46.4401,21500.0
2012-07-27 14:20:00,54.88,54.91,54.81,54.84,15600.0,46.457,46.4824,46.3978,46.4232,15600.0
2012-07-27 14:30:00,54.84,54.93,54.83,54.93,19100.0,46.4232,46.4993,46.4147,46.4993,19100.0
2012-07-27 14:40:00,54.92,55.0,54.89,54.9,17700.0,46.4909,46.5586,46.4655,46.4739,17700.0
2012-07-27 14:50:00,54.9,55.0,54.88,54.89,31500.0,46.4739,46.5586,46.457,46.4655,31500.0
2012-07-27 15:00:00,54.9,54.94,54.86,54.92,39100.0,46.4739,46.5078,46.4401,46.4909,39100.0
2012-07-27 15:10:00,54.92,54.93,54.77,54.81,83300.0,46.4909,46.4993,46.3639,46.3978,83300.0
2012-07-27 15:20:00,54.81,54.83,54.71,54.81,58000.0,46.3978,46.4147,46.3131,46.3978,58000.0
2012-07-27 15:30:00,54.81,54.89,54.79,54.85,60400.0,46.3978,46.4655,46.3808,46.4316,60400.0
2012-07-27 15:40:00,54.87,54.95,54.79,54.8,85900.0,46.4485,46.5163,46.3808,46.3893,85900.0
2012-07-27 15:50:00,54.8,54.81,54.6,54.72,203600.0,46.3893,46.3978,46.22,46.3216,203600.0
2012-07-30 09:30:00,54.71,54.73,54.46,54.53,39800.0,46.3131,46.33,46.1015,46.1607,39800.0
2012-07-30 09:40:00,54.48,54.5,54.2,54.22,23900.0,46.1184,46.1353,45.8814,45.8983,23900.0
2012-07-30 09:50:00,54.22,54.39,54.19,54.37,23200.0,45.8983,46.0422,45.8729,46.0253,23200.0
2012-07-30 10:00:00,54.39,54.58,54.35,54.48,14000.0,46.0422,46.2031,46.0084,46.1184,14000.0
2012-07-30 10:10:00,54.44,54.58,54.43,54.5,10000.0,46.0845,46.2031,46.0761,46.1353,10000.0
2012-07-30 10:20:00,54.52,54.79,54.49,54.64,11000.0,46.1523,46.3808,46.1269,46.2538,11000.0
2012-07-30 10:30:00,54.65,54.66,54.38,54.47,31600.0,46.2623,46.2708,46.0338,46.1099,31600.0
2012-07-30 10:40:00,54.45,54.48,54.24,54.27,10900.0,46.093,46.1184,45.9152,45.9406,10900.0
2012-07-30 10:50:00,54.26,54.33,54.15,54.15,16700.0,45.9322,45.9914,45.8391,45.8391,16700.0
2012-07-30 11:00:00,54.15,54.25,54.14,54.2,7300.0,45.8391,45.9237,45.8306,45.8814,7300.0
2012-07-30 11:10:00,54.2,54.25,53.98,54.0,32800.0,45.8814,45.9237,45.6951,45.7121,32800.0
2012-07-30 11:20:00,53.98,53.99,53.72,53.83,61800.0,45.6951,45.7036,45.475,45.5682,61800.0
2012-07-30 11:30:00,53.82,53.84,53.62,53.62,25600.0,45.5597,45.5766,45.3904,45.3904,25600.0
2012-07-30 11:40:00,53.63,53.7,53.57,53.7,31400.0,45.3989,45.4581,45.3481,45.4581,31400.0
2012-07-30 11:50:00,53.71,53.84,53.68,53.83,13400.0,45.4666,45.5766,45.4412,45.5682,13400.0
2012-07-30 12:00:00,53.82,53.83,53.69,53.73,18000.0,45.5597,45.5682,45.4497,45.4835,18000.0
2012-07-30 12:10:00,53.75,53.83,53.71,53.75,10800.0,45.5004,45.5682,45.4666,45.5004,10800.0
2012-07-30 12:20:00,53.79,53.95,53.75,53.91,12200.0,45.5343,45.6697,45.5004,45.6359,12200.0
2012-07-30 12:30:00,53.91,53.93,53.85,53.89,14200.0,45.6359,45.6528,45.5851,45.619,14200.0
2012-07-30 12:40:00,53.89,54.03,53.86,53.95,9200.0,45.619,45.7375,45.5936,45.6697,9200.0
2012-07-30 12:50:00,53.98,54.09,53.9,53.94,15400.0,45.6951,45.7883,45.6274,45.6613,15400.0
2012-07-30 13:00:00,53.96,53.99,53.89,53.97,7800.0,45.6782,45.7036,45.619,45.6867,7800.0
2012-07-30 13:10:00,53.97,54.05,53.96,53.96,12700.0,45.6867,45.7544,45.6782,45.6782,12700.0
2012-07-30 13:20:00,53.96,53.97,53.88,53.88,21100.0,45.6782,45.6867,45.6105,45.6105,21100.0
2012-07-30 13:30:00,53.88,54.02,53.87,53.92,11200.0,45.6105,45.729,45.602,45.6444,11200.0
2012-07-30 13:40:00,53.92,53.93,53.82,53.84,13800.0,45.6444,45.6528,45.5597,45.5766,13800.0
2012-07-30 13:50:00,53.84,53.9,53.8,53.88,22300.0,45.5766,45.6274,45.5428,45.6105,22300.0
2012-07-30 14:00:00,53.87,53.92,53.83,53.91,36600.0,45.602,45.6444,45.5682,45.6359,36600.0
2012-07-30 14:10:00,53.91,54.06,53.9,53.93,24900.0,45.6359,45.7629,45.6274,45.6528,24900.0
2012-07-30 14:20:00,53.93,54.02,53.92,53.94,21900.0,45.6528,45.729,45.6444,45.6613,21900.0
2012-07-30 14:30:00,53.96,54.05,53.94,54.0,21800.0,45.6782,45.7544,45.6613,45.7121,21800.0
2012-07-30 14:40:00,53.99,54.03,53.95,53.98,17000.0,45.7036,45.7375,45.6697,45.6951,17000.0
2012-07-30 14:50:00,53.98,53.99,53.91,53.94,16800.0,45.6951,45.7036,45.6359,45.6613,16800.0
2012-07-30 15:00:00,53.93,54.01,53.88,53.88,19300.0,45.6528,45.7205,45.6105,45.6105,19300.0
2012-07-30 15:10:00,53.88,53.92,53.82,53.88,25800.0,45.6105,45.6444,45.5597,45.6105,25800.0
2012-07-30 15:20:00,53.88,53.98,53.85,53.96,40200.0,45.6105,45.6951,45.5851,45.6782,40200.0
2012-07-30 15:30:00,53.96,54.03,53.85,53.91,28000.0,45.6782,45.7375,45.5851,45.6359,28000.0
2012-07-30 15:40:00,53.9,53.96,53.82,53.86,67500.0,45.6274,45.6782,45.5597,45.5936,67500.0
2012-07-30 15:50:00,53.86,53.87,53.78,53.83,150200.0,45.5936,45.602,45.5258,45.5682,150200.0
2012-07-31 09:30:00,53.74,53.74,52.9,53.24,184600.0,45.492,45.492,44.7809,45.0687,184600.0
2012-07-31 09:40:00,53.24,53.81,53.24,53.54,79300.0,45.0687,45.5512,45.0687,45.3227,79300.0
2012-07-31 09:50:00,53.49,53.52,52.78,52.85,214700.0,45.2803,45.3057,44.6793,44.7386,214700.0
2012-07-31 10:00:00,52.85,53.15,52.85,52.92,45600.0,44.7386,44.9925,44.7386,44.7978,45600.0
2012-07-31 10:10:00,52.89,52.98,51.78,52.14,329900.0,44.7724,44.8486,43.8328,44.1375,329900.0
2012-07-31 10:20:00,52.18,52.74,52.08,52.66,68700.0,44.1714,44.6455,44.0868,44.5777,68700.0
2012-07-31 10:30:00,52.65,52.76,52.56,52.68,40500.0,44.5693,44.6624,44.4931,44.5947,40500.0
2012-07-31 10:40:00,52.68,52.93,52.66,52.73,59500.0,44.5947,44.8063,44.5777,44.637,59500.0
2012-07-31 10:50:00,52.73,52.81,52.69,52.72,48600.0,44.637,44.7047,44.6031,44.6285,48600.0
2012-07-31 11:00:00,52.72,52.75,52.56,52.68,122200.0,44.6285,44.6539,44.4931,44.5947,122200.0
2012-07-31 11:10:00,52.68,52.75,52.5,52.52,52900.0,44.5947,44.6539,44.4423,44.4592,52900.0
2012-07-31 11:20:00,52.52,52.56,52.26,52.26,79500.0,44.4592,44.4931,44.2391,44.2391,79500.0
2012-07-31 11:30:00,52.26,52.34,52.1,52.29,96200.0,44.2391,44.3069,44.1037,44.2645,96200.0
2012-07-31 11:40:00,52.3,52.6,52.3,52.52,39000.0,44.273,44.5269,44.273,44.4592,39000.0
2012-07-31 11:50:00,52.51,52.53,52.44,52.49,31700.0,44.4508,44.4677,44.3915,44.4338,31700.0
2012-07-31 12:00:00,52.48,52.57,52.42,52.56,21700.0,44.4254,44.5016,44.3746,44.4931,21700.0
2012-07-31 12:10:00,52.56,52.6,52.42,52.59,30600.0,44.4931,44.5269,44.3746,44.5185,30600.0
2012-07-31 12:20:00,52.59,52.6,52.51,52.54,19800.0,44.5185,44.5269,44.4508,44.4762,19800.0
2012-07-31 12:30:00,52.53,52.56,52.43,52.44,33700.0,44.4677,44.4931,44.383,44.3915,33700.0
2012-07-31 12:40:00,52.44,52.45,52.34,52.43,30700.0,44.3915,44.4,44.3069,44.383,30700.0
2012-07-31 12:50:00,52.43,52.47,52.36,52.4,117300.0,44.383,44.4169,44.3238,44.3576,117300.0
2012-07-31 13:00:00,52.4,52.4,52.36,52.4,53500.0,44.3576,44.3576,44.3238,44.3576,53500.0
2012-07-31 13:10:00,52.4,52.4,52.32,52.32,103200.0,44.3576,44.3576,44.2899,44.2899,103200.0
2012-07-31 13:20:00,52.33,52.47,52.33,52.47,36300.0,44.2984,44.4169,44.2984,44.4169,36300.0
2012-07-31 13:30:00,52.46,52.47,52.39,52.45,28200.0,44.4084,44.4169,44.3492,44.4,28200.0
2012-07-31 13:40:00,52.44,52.48,52.42,52.47,31800.0,44.3915,44.4254,44.3746,44.4169,31800.0
2012-07-31 13:50:00,52.48,52.48,52.36,52.36,35100.0,44.4254,44.4254,44.3238,44.3238,35100.0
2012-07-31 14:00:00,52.37,52.43,52.29,52.3,44400.0,44.3322,44.383,44.2645,44.273,44400.0
2012-07-31 14:10:00,52.3,52.47,52.29,52.46,52700.0,44.273,44.4169,44.2645,44.4084,52700.0
2012-07-31 14:20:00,52.47,52.48,52.44,52.47,73700.0,44.4169,44.4254,44.3915,44.4169,73700.0
2012-07-31 14:30:00,52.48,52.48,52.43,52.46,69200.0,44.4254,44.4254,44.383,44.4084,69200.0
2012-07-31 14:40:00,52.48,52.69,52.47,52.66,77300.0,44.4254,44.6031,44.4169,44.5777,77300.0
2012-07-31 14:50:00,52.66,52.75,52.59,52.6,39900.0,44.5777,44.6539,44.5185,44.5269,39900.0
2012-07-31 15:00:00,52.61,52.71,52.56,52.69,60800.0,44.5354,44.6201,44.4931,44.6031,60800.0
2012-07-31 15:10:00,52.68,52.77,52.66,52.77,44300.0,44.5947,44.6709,44.5777,44.6709,44300.0
2012-07-31 15:20:00,52.77,52.82,52.68,52.7,130900.0,44.6709,44.7132,44.5947,44.6116,130900.0
2012-07-31 15:30:00,52.7,52.71,52.52,52.52,114600.0,44.6116,44.6201,44.4592,44.4592,114600.0
2012-07-31 15:40:00,52.52,52.59,52.33,52.34,153700.0,44.4592,44.5185,44.2984,44.3069,153700.0
2012-07-31 15:50:00,52.34,52.48,52.34,52.39,325500.0,44.3069,44.4254,44.3069,44.3492,325500.0
2012-08-01 09:30:00,52.59,52.87,52.41,52.62,69400.0,44.5185,44.7555,44.3661,44.5439,69400.0
2012-08-01 09:40:00,52.6,52.87,52.5,52.55,62000.0,44.5269,44.7555,44.4423,44.4846,62000.0
2012-08-01 09:50:00,52.58,53.02,52.58,52.96,42000.0,44.51,44.8825,44.51,44.8317,42000.0
2012-08-01 10:00:00,52.88,52.95,52.6,52.61,43500.0,44.764,44.8232,44.5269,44.5354,43500.0
2012-08-01 10:10:00,52.64,52.68,52.25,52.32,31100.0,44.5608,44.5947,44.2307,44.2899,31100.0
2012-08-01 10:20:00,52.32,52.44,52.27,52.43,24500.0,44.2899,44.3915,44.2476,44.383,24500.0
2012-08-01 10:30:00,52.43,52.66,52.43,52.63,32100.0,44.383,44.5777,44.383,44.5523,32100.0
2012-08-01 10:40:00,52.63,52.63,52.35,52.35,43100.0,44.5523,44.5523,44.3153,44.3153,43100.0
2012-08-01 10:50:00,52.35,52.39,52.19,52.19,31200.0,44.3153,44.3492,44.1799,44.1799,31200.0
2012-08-01 11:00:00,52.21,52.26,52.13,52.26,33800.0,44.1968,44.2391,44.1291,44.2391,33800.0
2012-08-01 11:10:00,52.25,52.25,52.09,52.12,31100.0,44.2307,44.2307,44.0952,44.1206,31100.0
2012-08-01 11:20:00,52.11,52.28,51.97,52.25,52900.0,44.1122,44.2561,43.9936,44.2307,52900.0
2012-08-01 11:30:00,52.24,52.26,52.06,52.07,63200.0,44.2222,44.2391,44.0698,44.0783,63200.0
2012-08-01 11:40:00,52.07,52.11,51.98,51.99,35600.0,44.0783,44.1122,44.0021,44.0106,35600.0
2012-08-01 11:50:00,51.98,52.0,51.83,51.86,52100.0,44.0021,44.019,43.8751,43.9005,52100.0
2012-08-01 12:00:00,51.87,51.93,51.79,51.79,49900.0,43.909,43.9598,43.8413,43.8413,49900.0
2012-08-01 12:10:00,51.81,51.96,51.8,51.86,77100.0,43.8582,43.9852,43.8497,43.9005,77100.0
2012-08-01 12:20:00,51.86,51.87,51.79,51.8,21000.0,43.9005,43.909,43.8413,43.8497,21000.0
2012-08-01 12:30:00,51.8,51.85,51.71,51.72,34400.0,43.8497,43.8921,43.7735,43.782,34400.0
2012-08-01 12:40:00,51.72,51.8,51.7,51.77,26600.0,43.782,43.8497,43.7651,43.8243,26600.0
2012-08-01 12:50:00,51.76,51.76,51.7,51.71,24400.0,43.8159,43.8159,43.7651,43.7735,24400.0
2012-08-01 13:00:00,51.71,51.76,51.61,51.62,52300.0,43.7735,43.8159,43.6889,43.6974,52300.0
2012-08-01 13:10:00,51.61,51.64,51.5,51.64,64200.0,43.6889,43.7143,43.5958,43.7143,64200.0
2012-08-01 13:20:00,51.64,51.66,51.5,51.55,30100.0,43.7143,43.7312,43.5958,43.6381,30100.0
2012-08-01 13:30:00,51.54,51.61,51.52,51.54,27400.0,43.6296,43.6889,43.6127,43.6296,27400.0
2012-08-01 13:40:00,51.55,51.63,51.54,51.55,35600.0,43.6381,43.7058,43.6296,43.6381,35600.0
2012-08-01 13:50:00,51.54,51.63,51.49,51.49,33200.0,43.6296,43.7058,43.5873,43.5873,33200.0
2012-08-01 14:00:00,51.49,51.51,51.42,51.42,63000.0,43.5873,43.6042,43.5281,43.5281,63000.0
2012-08-01 14:10:00,51.43,51.43,50.87,51.0,95700.0,43.5365,43.5365,43.0625,43.1725,95700.0
2012-08-01 14:20:00,51.01,51.38,51.0,51.37,64600.0,43.181,43.4942,43.1725,43.4857,64600.0
2012-08-01 14:30:00,51.37,51.4,51.14,51.28,51500.0,43.4857,43.5111,43.291,43.4095,51500.0
2012-08-01 14:40:00,51.29,51.31,51.05,51.11,73300.0,43.418,43.4349,43.2148,43.2656,73300.0
2012-08-01 14:50:00,51.13,51.19,51.0,51.19,71700.0,43.2826,43.3334,43.1725,43.3334,71700.0
2012-08-01 15:00:00,51.19,51.19,51.04,51.11,75700.0,43.3334,43.3334,43.2064,43.2656,75700.0
2012-08-01 15:10:00,51.13,51.13,50.95,51.05,85200.0,43.2826,43.2826,43.1302,43.2148,85200.0
2012-08-01 15:20:00,51.04,51.23,51.01,51.15,121500.0,43.2064,43.3672,43.181,43.2995,121500.0
2012-08-01 15:30:00,51.15,51.16,50.93,50.94,112000.0,43.2995,43.308,43.1133,43.1217,112000.0
2012-08-01 15:40:00,50.93,51.1,50.87,51.04,194000.0,43.1133,43.2572,43.0625,43.2064,194000.0
2012-08-01 15:50:00,51.04,51.12,51.01,51.01,139700.0,43.2064,43.2741,43.181,43.181,139700.0
2012-08-02 09:30:00,50.25,51.22,50.0,50.51,149600.0,42.5376,43.3587,42.326,42.7577,149600.0
2012-08-02 09:40:00,50.51,50.66,50.45,50.51,103100.0,42.7577,42.8847,42.7069,42.7577,103100.0
2012-08-02 09:50:00,50.55,50.66,50.35,50.49,172000.0,42.7916,42.8847,42.6223,42.7408,172000.0
2012-08-02 10:00:00,50.48,50.73,50.43,50.73,76000.0,42.7323,42.944,42.69,42.944,76000.0
2012-08-02 10:10:00,50.72,50.79,50.36,50.45,106000.0,42.9355,42.9947,42.6307,42.7069,106000.0
2012-08-02 10:20:00,50.46,50.67,50.41,50.58,64000.0,42.7154,42.8932,42.6731,42.817,64000.0
2012-08-02 10:30:00,50.58,50.7,50.56,50.7,62700.0,42.817,42.9186,42.8,42.9186,62700.0
2012-08-02 10:40:00,50.7,50.98,50.68,50.98,94400.0,42.9186,43.1556,42.9016,43.1556,94400.0
2012-08-02 10:50:00,50.98,50.99,50.54,50.75,85800.0,43.1556,43.164,42.7831,42.9609,85800.0
2012-08-02 11:00:00,50.72,50.77,50.6,50.7,56200.0,42.9355,42.9778,42.8339,42.9186,56200.0
2012-08-02 11:10:00,50.69,50.79,50.65,50.71,72200.0,42.9101,42.9947,42.8762,42.927,72200.0
2012-08-02 11:20:00,50.73,50.8,50.63,50.78,47600.0,42.944,43.0032,42.8593,42.9863,47600.0
2012-08-02 11:30:00,50.75,50.75,50.63,50.69,61800.0,42.9609,42.9609,42.8593,42.9101,61800.0
2012-08-02 11:40:00,50.69,50.71,50.65,50.68,32900.0,42.9101,42.927,42.8762,42.9016,32900.0
2012-08-02 11:50:00,50.68,50.81,50.63,50.78,70600.0,42.9016,43.0117,42.8593,42.9863,70600.0
2012-08-02 12:00:00,50.77,50.93,50.77,50.88,51200.0,42.9778,43.1133,42.9778,43.0709,51200.0
2012-08-02 12:10:00,50.9,50.9,50.76,50.77,22000.0,43.0879,43.0879,42.9693,42.9778,22000.0
2012-08-02 12:20:00,50.77,50.86,50.73,50.83,43600.0,42.9778,43.054,42.944,43.0286,43600.0
2012-08-02 12:30:00,50.82,50.82,50.69,50.74,48900.0,43.0201,43.0201,42.9101,42.9524,48900.0
2012-08-02 12:40:00,50.71,50.81,50.71,50.75,89200.0,42.927,43.0117,42.927,42.9609,89200.0
2012-08-02 12:50:00,50.75,50.9,50.74,50.88,239600.0,42.9609,43.0879,42.9524,43.0709,239600.0
2012-08-02 13:00:00,50.88,50.9,50.84,50.86,18600.0,43.0709,43.0879,43.0371,43.054,18600.0
2012-08-02 13:10:00,50.86,50.87,50.75,50.79,25600.0,43.054,43.0625,42.9609,42.9947,25600.0
2012-08-02 13:20:00,50.8,50.86,50.79,50.85,29900.0,43.0032,43.054,42.9947,43.0455,29900.0
2012-08-02 13:30:00,50.84,50.86,50.75,50.8,37200.0,43.0371,43.054,42.9609,43.0032,37200.0
2012-08-02 13:40:00,50.81,50.9,50.78,50.87,37000.0,43.0117,43.0879,42.9863,43.0625,37000.0
2012-08-02 13:50:00,50.87,50.91,50.81,50.81,22100.0,43.0625,43.0963,43.0117,43.0117,22100.0
2012-08-02 14:00:00,50.79,50.86,50.77,50.84,17900.0,42.9947,43.054,42.9778,43.0371,17900.0
2012-08-02 14:10:00,50.84,50.86,50.79,50.83,21000.0,43.0371,43.054,42.9947,43.0286,21000.0
2012-08-02 14:20:00,50.83,50.87,50.78,50.83,21900.0,43.0286,43.0625,42.9863,43.0286,21900.0
2012-08-02 14:30:00,50.8,50.93,50.78,50.91,69700.0,43.0032,43.1133,42.9863,43.0963,69700.0
2012-08-02 14:40:00,50.87,50.89,50.83,50.88,28600.0,43.0625,43.0794,43.0286,43.0709,28600.0
2012-08-02 14:50:00,50.88,50.96,50.84,50.91,39300.0,43.0709,43.1387,43.0371,43.0963,39300.0
2012-08-02 15:00:00,50.89,51.02,50.89,50.93,31100.0,43.0794,43.1894,43.0794,43.1133,31100.0
2012-08-02 15:10:00,50.92,50.98,50.84,50.9,94200.0,43.1048,43.1556,43.0371,43.0879,94200.0
2012-08-02 15:20:00,50.91,50.96,50.84,50.86,50300.0,43.0963,43.1387,43.0371,43.054,50300.0
2012-08-02 15:30:00,50.86,50.93,50.84,50.85,88400.0,43.054,43.1133,43.0371,43.0455,88400.0
2012-08-02 15:40:00,50.85,50.98,50.84,50.91,86000.0,43.0455,43.1556,43.0371,43.0963,86000.0
2012-08-02 15:50:00,50.92,50.97,50.85,50.88,110500.0,43.1048,43.1471,43.0455,43.0709,110500.0
2012-08-03 09:30:00,51.75,52.35,51.75,52.3,60600.0,43.8074,44.3153,43.8074,44.273,60600.0
2012-08-03 09:40:00,52.27,52.77,52.27,52.75,55700.0,44.2476,44.6709,44.2476,44.6539,55700.0
2012-08-03 09:50:00,52.79,52.85,52.54,52.66,46700.0,44.6878,44.7386,44.4762,44.5777,46700.0
2012-08-03 10:00:00,52.7,53.25,52.7,53.19,96400.0,44.6116,45.0772,44.6116,45.0264,96400.0
2012-08-03 10:10:00,53.18,53.25,53.08,53.12,100800.0,45.0179,45.0772,44.9333,44.9671,100800.0
2012-08-03 10:20:00,53.1,53.17,53.03,53.13,18300.0,44.9502,45.0095,44.8909,44.9756,18300.0
2012-08-03 10:30:00,53.14,53.16,52.83,52.9,24800.0,44.9841,45.001,44.7216,44.7809,24800.0
2012-08-03 10:40:00,52.89,52.89,52.69,52.7,34000.0,44.7724,44.7724,44.6031,44.6116,34000.0
2012-08-03 10:50:00,52.7,52.84,52.67,52.76,29500.0,44.6116,44.7301,44.5862,44.6624,29500.0
2012-08-03 11:00:00,52.76,52.78,52.63,52.78,18200.0,44.6624,44.6793,44.5523,44.6793,18200.0
2012-08-03 11:10:00,52.78,52.96,52.77,52.84,15800.0,44.6793,44.8317,44.6709,44.7301,15800.0
2012-08-03 11:20:00,52.83,52.91,52.81,52.89,13100.0,44.7216,44.7894,44.7047,44.7724,13100.0
2012-08-03 11:30:00,52.88,53.03,52.87,52.99,18400.0,44.764,44.8909,44.7555,44.8571,18400.0
2012-08-03 11:40:00,52.99,52.99,52.86,52.86,34300.0,44.8571,44.8571,44.747,44.747,34300.0
2012-08-03 11:50:00,52.86,52.9,52.75,52.87,14600.0,44.747,44.7809,44.6539,44.7555,14600.0
2012-08-03 12:00:00,52.86,52.93,52.86,52.9,30200.0,44.747,44.8063,44.747,44.7809,30200.0
2012-08-03 12:10:00,52.88,52.9,52.85,52.88,10900.0,44.764,44.7809,44.7386,44.764,10900.0
2012-08-03 12:20:00,52.89,52.9,52.79,52.86,10500.0,44.7724,44.7809,44.6878,44.747,10500.0
2012-08-03 12:30:00,52.85,52.89,52.71,52.83,13100.0,44.7386,44.7724,44.6201,44.7216,13100.0
2012-08-03 12:40:00,52.82,52.91,52.82,52.83,7800.0,44.7132,44.7894,44.7132,44.7216,7800.0
2012-08-03 12:50:00,52.82,52.86,52.76,52.82,8900.0,44.7132,44.747,44.6624,44.7132,8900.0
2012-08-03 13:00:00,52.8,52.81,52.75,52.8,16100.0,44.6962,44.7047,44.6539,44.6962,16100.0
2012-08-03 13:10:00,52.8,52.86,52.77,52.8,14500.0,44.6962,44.747,44.6709,44.6962,14500.0
2012-08-03 13:20:00,52.78,52.84,52.71,52.78,34900.0,44.6793,44.7301,44.6201,44.6793,34900.0
2012-08-03 13:30:00,52.78,52.87,52.78,52.81,12400.0,44.6793,44.7555,44.6793,44.7047,12400.0
2012-08-03 13:40:00,52.81,52.85,52.79,52.82,13300.0,44.7047,44.7386,44.6878,44.7132,13300.0
2012-08-03 13:50:00,52.81,52.82,52.74,52.75,18300.0,44.7047,44.7132,44.6455,44.6539,18300.0
2012-08-03 14:00:00,52.76,52.81,52.72,52.77,17500.0,44.6624,44.7047,44.6285,44.6709,17500.0
2012-08-03 14:10:00,52.78,52.83,52.7,52.81,18500.0,44.6793,44.7216,44.6116,44.7047,18500.0
2012-08-03 14:20:00,52.8,52.85,52.77,52.81,23400.0,44.6962,44.7386,44.6709,44.7047,23400.0
2012-08-03 14:30:00,52.81,52.81,52.73,52.76,19400.0,44.7047,44.7047,44.637,44.6624,19400.0
2012-08-03 14:40:00,52.74,52.83,52.74,52.82,50800.0,44.6455,44.7216,44.6455,44.7132,50800.0
2012-08-03 14:50:00,52.82,52.94,52.79,52.89,57400.0,44.7132,44.8148,44.6878,44.7724,57400.0
2012-08-03 15:00:00,52.88,53.06,52.88,53.04,46100.0,44.764,44.9163,44.764,44.8994,46100.0
2012-08-03 15:10:00,53.03,53.12,52.98,53.03,45100.0,44.8909,44.9671,44.8486,44.8909,45100.0
2012-08-03 15:20:00,53.03,53.09,52.99,53.01,64700.0,44.8909,44.9417,44.8571,44.874,64700.0
2012-08-03 15:30:00,53.01,53.01,52.85,52.9,62600.0,44.874,44.874,44.7386,44.7809,62600.0
2012-08-03 15:40:00,52.91,53.11,52.9,53.07,96500.0,44.7894,44.9587,44.7809,44.9248,96500.0
2012-08-03 15:50:00,53.07,53.21,53.01,53.09,333600.0,44.9248,45.0433,44.874,44.9417,333600.0
2012-08-06 09:30:00,53.15,53.24,52.89,53.24,52400.0,44.9925,45.0687,44.7724,45.0687,52400.0
2012-08-06 09:40:00,53.27,53.4,53.0,53.03,33300.0,45.0941,45.2042,44.8656,44.8909,33300.0
2012-08-06 09:50:00,53.04,53.2,52.96,53.2,27400.0,44.8994,45.0349,44.8317,45.0349,27400.0
2012-08-06 10:00:00,53.2,53.41,53.16,53.39,40300.0,45.0349,45.2126,45.001,45.1957,40300.0
2012-08-06 10:10:00,53.41,53.66,53.34,53.64,95000.0,45.2126,45.4243,45.1534,45.4073,95000.0
2012-08-06 10:20:00,53.63,53.65,53.51,53.65,23700.0,45.3989,45.4158,45.2973,45.4158,23700.0
2012-08-06 10:30:00,53.65,53.78,53.64,53.66,32100.0,45.4158,45.5258,45.4073,45.4243,32100.0
2012-08-06 10:40:00,53.64,53.66,53.59,53.65,26700.0,45.4073,45.4243,45.365,45.4158,26700.0
2012-08-06 10:50:00,53.65,53.71,53.42,53.45,108200.0,45.4158,45.4666,45.2211,45.2465,108200.0
2012-08-06 11:00:00,53.48,53.53,53.43,53.51,12200.0,45.2719,45.3142,45.2296,45.2973,12200.0
2012-08-06 11:10:00,53.51,53.63,53.41,53.63,19200.0,45.2973,45.3989,45.2126,45.3989,19200.0
2012-08-06 11:20:00,53.63,53.81,53.62,53.71,21400.0,45.3989,45.5512,45.3904,45.4666,21400.0
2012-08-06 11:30:00,53.67,53.98,53.63,53.94,35900.0,45.4327,45.6951,45.3989,45.6613,35900.0
2012-08-06 11:40:00,53.94,53.98,53.83,53.84,22800.0,45.6613,45.6951,45.5682,45.5766,22800.0
2012-08-06 11:50:00,53.83,53.84,53.71,53.81,19900.0,45.5682,45.5766,45.4666,45.5512,19900.0
2012-08-06 12:00:00,53.8,53.8,53.66,53.79,15700.0,45.5428,45.5428,45.4243,45.5343,15700.0
2012-08-06 12:10:00,53.79,53.8,53.7,53.74,27500.0,45.5343,45.5428,45.4581,45.492,27500.0
2012-08-06 12:20:00,53.74,53.87,53.71,53.87,18900.0,45.492,45.602,45.4666,45.602,18900.0
2012-08-06 12:30:00,53.86,53.93,53.83,53.84,18700.0,45.5936,45.6528,45.5682,45.5766,18700.0
2012-08-06 12:40:00,53.86,53.91,53.85,53.91,19500.0,45.5936,45.6359,45.5851,45.6359,19500.0
2012-08-06 12:50:00,53.91,53.94,53.9,53.9,26200.0,45.6359,45.6613,45.6274,45.6274,26200.0
2012-08-06 13:00:00,53.9,54.12,53.9,53.93,71000.0,45.6274,45.8137,45.6274,45.6528,71000.0
2012-08-06 13:10:00,53.92,53.97,53.92,53.95,20700.0,45.6444,45.6867,45.6444,45.6697,20700.0
2012-08-06 13:20:00,53.95,53.98,53.92,53.95,19300.0,45.6697,45.6951,45.6444,45.6697,19300.0
2012-08-06 13:30:00,53.95,53.97,53.93,53.94,25800.0,45.6697,45.6867,45.6528,45.6613,25800.0
2012-08-06 13:40:00,53.94,53.94,53.81,53.82,24900.0,45.6613,45.6613,45.5512,45.5597,24900.0
2012-08-06 13:50:00,53.82,53.84,53.67,53.67,24000.0,45.5597,45.5766,45.4327,45.4327,24000.0
2012-08-06 14:00:00,53.67,53.99,53.66,53.8,66500.0,45.4327,45.7036,45.4243,45.5428,66500.0
2012-08-06 14:10:00,53.83,53.86,53.75,53.76,16600.0,45.5682,45.5936,45.5004,45.5089,16600.0
2012-08-06 14:20:00,53.76,53.76,53.68,53.69,23200.0,45.5089,45.5089,45.4412,45.4497,23200.0
2012-08-06 14:30:00,53.68,53.72,53.62,53.66,26700.0,45.4412,45.475,45.3904,45.4243,26700.0
2012-08-06 14:40:00,53.66,53.7,53.64,53.68,13500.0,45.4243,45.4581,45.4073,45.4412,13500.0
2012-08-06 14:50:00,53.68,53.76,53.68,53.74,22600.0,45.4412,45.5089,45.4412,45.492,22600.0
2012-08-06 15:00:00,53.73,53.91,53.7,53.78,80200.0,45.4835,45.6359,45.4581,45.5258,80200.0
2012-08-06 15:10:00,53.78,53.79,53.71,53.73,35000.0,45.5258,45.5343,45.4666,45.4835,35000.0
2012-08-06 15:20:00,53.71,53.75,53.69,53.71,27700.0,45.4666,45.5004,45.4497,45.4666,27700.0
2012-08-06 15:30:00,53.7,53.73,53.67,53.7,37100.0,45.4581,45.4835,45.4327,45.4581,37100.0
2012-08-06 15:40:00,53.7,53.72,53.59,53.61,70600.0,45.4581,45.475,45.365,45.3819,70600.0
2012-08-06 15:50:00,53.62,53.65,53.47,53.51,254200.0,45.3904,45.4158,45.2634,45.2973,254200.0
2012-08-07 09:30:00,53.88,54.45,53.79,54.42,52100.0,45.6105,46.093,45.5343,46.0676,52100.0
2012-08-07 09:40:00,54.42,54.72,54.38,54.71,53400.0,46.0676,46.3216,46.0338,46.3131,53400.0
2012-08-07 09:50:00,54.71,54.86,54.64,54.83,60200.0,46.3131,46.4401,46.2538,46.4147,60200.0
2012-08-07 10:00:00,54.83,54.92,54.76,54.82,100100.0,46.4147,46.4909,46.3554,46.4062,100100.0
2012-08-07 10:10:00,54.84,54.86,54.75,54.77,112800.0,46.4232,46.4401,46.347,46.3639,112800.0
2012-08-07 10:20:00,54.77,54.78,54.6,54.72,40200.0,46.3639,46.3724,46.22,46.3216,40200.0
2012-08-07 10:30:00,54.72,54.8,54.55,54.63,77900.0,46.3216,46.3893,46.1777,46.2454,77900.0
2012-08-07 10:40:00,54.63,54.74,54.59,54.63,24500.0,46.2454,46.3385,46.2115,46.2454,24500.0
2012-08-07 10:50:00,54.61,54.85,54.59,54.79,49700.0,46.2285,46.4316,46.2115,46.3808,49700.0
2012-08-07 11:00:00,54.8,54.81,54.46,54.47,39800.0,46.3893,46.3978,46.1015,46.1099,39800.0
2012-08-07 11:10:00,54.46,54.51,54.38,54.46,24500.0,46.1015,46.1438,46.0338,46.1015,24500.0
2012-08-07 11:20:00,54.46,54.58,54.39,54.56,45600.0,46.1015,46.2031,46.0422,46.1861,45600.0
2012-08-07 11:30:00,54.56,54.8,54.56,54.74,25000.0,46.1861,46.3893,46.1861,46.3385,25000.0
2012-08-07 11:40:00,54.74,54.78,54.58,54.64,32300.0,46.3385,46.3724,46.2031,46.2538,32300.0
2012-08-07 11:50:00,54.62,54.71,54.62,54.66,20700.0,46.2369,46.3131,46.2369,46.2708,20700.0
2012-08-07 12:00:00,54.69,54.78,54.67,54.77,48400.0,46.2962,46.3724,46.2792,46.3639,48400.0
2012-08-07 12:10:00,54.77,54.9,54.72,54.9,44400.0,46.3639,46.4739,46.3216,46.4739,44400.0
2012-08-07 12:20:00,54.89,54.96,54.85,54.86,24800.0,46.4655,46.5247,46.4316,46.4401,24800.0
2012-08-07 12:30:00,54.85,54.95,54.84,54.93,19300.0,46.4316,46.5163,46.4232,46.4993,19300.0
2012-08-07 12:40:00,54.93,54.98,54.9,54.9,30400.0,46.4993,46.5417,46.4739,46.4739,30400.0
2012-08-07 12:50:00,54.91,54.95,54.88,54.92,50500.0,46.4824,46.5163,46.457,46.4909,50500.0
2012-08-07 13:00:00,54.91,54.97,54.9,54.97,34800.0,46.4824,46.5332,46.4739,46.5332,34800.0
2012-08-07 13:10:00,54.97,55.01,54.96,54.97,21200.0,46.5332,46.5671,46.5247,46.5332,21200.0
2012-08-07 13:20:00,54.97,55.15,54.97,55.11,28500.0,46.5332,46.6856,46.5332,46.6517,28500.0
2012-08-07 13:30:00,55.1,55.13,54.98,55.07,46400.0,46.6432,46.6686,46.5417,46.6178,46400.0
2012-08-07 13:40:00,55.05,55.07,55.0,55.02,64900.0,46.6009,46.6178,46.5586,46.5755,64900.0
2012-08-07 13:50:00,55.0,55.02,54.96,54.99,26800.0,46.5586,46.5755,46.5247,46.5501,26800.0
2012-08-07 14:00:00,54.98,55.02,54.9,54.93,29200.0,46.5417,46.5755,46.4739,46.4993,29200.0
2012-08-07 14:10:00,54.94,54.95,54.9,54.94,24000.0,46.5078,46.5163,46.4739,46.5078,24000.0
2012-08-07 14:20:00,54.93,54.95,54.86,54.89,120800.0,46.4993,46.5163,46.4401,46.4655,120800.0
2012-08-07 14:30:00,54.9,54.93,54.78,54.88,22400.0,46.4739,46.4993,46.3724,46.457,22400.0
2012-08-07 14:40:00,54.87,54.88,54.64,54.64,35500.0,46.4485,46.457,46.2538,46.2538,35500.0
2012-08-07 14:50:00,54.65,54.68,54.58,54.63,46800.0,46.2623,46.2877,46.2031,46.2454,46800.0
2012-08-07 15:00:00,54.63,54.69,54.55,54.59,45600.0,46.2454,46.2962,46.1777,46.2115,45600.0
2012-08-07 15:10:00,54.59,54.6,54.42,54.53,46800.0,46.2115,46.22,46.0676,46.1607,46800.0
2012-08-07 15:20:00,54.53,54.58,54.51,54.52,49900.0,46.1607,46.2031,46.1438,46.1523,49900.0
2012-08-07 15:30:00,54.51,54.53,54.43,54.48,59500.0,46.1438,46.1607,46.0761,46.1184,59500.0
2012-08-07 15:40:00,54.48,54.55,54.41,54.42,81600.0,46.1184,46.1777,46.0591,46.0676,81600.0
2012-08-07 15:50:00,54.42,54.45,54.38,54.42,131100.0,46.0676,46.093,46.0338,46.0676,131100.0
2012-08-08 09:30:00,54.16,54.25,52.77,53.73,133000.0,45.8475,45.9237,44.6709,45.4835,133000.0
2012-08-08 09:40:00,53.74,53.79,53.49,53.65,127600.0,45.492,45.5343,45.2803,45.4158,127600.0
2012-08-08 09:50:00,53.64,53.79,53.61,53.77,142500.0,45.4073,45.5343,45.3819,45.5174,142500.0
2012-08-08 10:00:00,53.76,53.76,53.63,53.7,43600.0,45.5089,45.5089,45.3989,45.4581,43600.0
2012-08-08 10:10:00,53.69,53.75,53.64,53.73,38400.0,45.4497,45.5004,45.4073,45.4835,38400.0
2012-08-08 10:20:00,53.72,53.78,53.7,53.78,167200.0,45.475,45.5258,45.4581,45.5258,167200.0
2012-08-08 10:30:00,53.78,53.78,53.74,53.76,36600.0,45.5258,45.5258,45.492,45.5089,36600.0
2012-08-08 10:40:00,53.76,53.92,53.72,53.92,66000.0,45.5089,45.6444,45.475,45.6444,66000.0
2012-08-08 10:50:00,53.92,53.99,53.84,53.86,49100.0,45.6444,45.7036,45.5766,45.5936,49100.0
2012-08-08 11:00:00,53.84,53.85,53.73,53.81,17500.0,45.5766,45.5851,45.4835,45.5512,17500.0
2012-08-08 11:10:00,53.82,53.84,53.75,53.81,57100.0,45.5597,45.5766,45.5004,45.5512,57100.0
2012-08-08 11:20:00,53.8,53.9,53.69,53.69,128700.0,45.5428,45.6274,45.4497,45.4497,128700.0
2012-08-08 11:30:00,53.69,54.0,53.69,54.0,37000.0,45.4497,45.7121,45.4497,45.7121,37000.0
2012-08-08 11:40:00,54.0,54.26,53.99,54.19,147000.0,45.7121,45.9322,45.7036,45.8729,147000.0
2012-08-08 11:50:00,54.18,54.28,54.17,54.22,44500.0,45.8644,45.9491,45.856,45.8983,44500.0
2012-08-08 12:00:00,54.22,54.34,54.2,54.31,55900.0,45.8983,45.9999,45.8814,45.9745,55900.0
2012-08-08 12:10:00,54.3,54.31,54.05,54.1,31000.0,45.966,45.9745,45.7544,45.7967,31000.0
2012-08-08 12:20:00,54.1,54.17,54.05,54.1,63400.0,45.7967,45.856,45.7544,45.7967,63400.0
2012-08-08 12:30:00,54.1,54.12,54.06,54.11,22200.0,45.7967,45.8137,45.7629,45.8052,22200.0
2012-08-08 12:40:00,54.11,54.11,53.98,53.99,24500.0,45.8052,45.8052,45.6951,45.7036,24500.0
2012-08-08 12:50:00,54.0,54.12,53.98,54.12,26300.0,45.7121,45.8137,45.6951,45.8137,26300.0
2012-08-08 13:00:00,54.12,54.17,54.06,54.06,24900.0,45.8137,45.856,45.7629,45.7629,24900.0
2012-08-08 13:10:00,54.04,54.09,54.0,54.04,24200.0,45.7459,45.7883,45.7121,45.7459,24200.0
2012-08-08 13:20:00,54.04,54.1,54.01,54.09,18100.0,45.7459,45.7967,45.7205,45.7883,18100.0
2012-08-08 13:30:00,54.1,54.12,54.01,54.03,36200.0,45.7967,45.8137,45.7205,45.7375,36200.0
2012-08-08 13:40:00,54.04,54.13,54.02,54.07,27800.0,45.7459,45.8221,45.729,45.7713,27800.0
2012-08-08 13:50:00,54.07,54.17,54.07,54.1,34800.0,45.7713,45.856,45.7713,45.7967,34800.0
2012-08-08 14:00:00,54.12,54.21,54.09,54.2,45500.0,45.8137,45.8898,45.7883,45.8814,45500.0
2012-08-08 14:10:00,54.2,54.22,54.09,54.12,47400.0,45.8814,45.8983,45.7883,45.8137,47400.0
2012-08-08 14:20:00,54.13,54.15,54.1,54.1,30600.0,45.8221,45.8391,45.7967,45.7967,30600.0
2012-08-08 14:30:00,54.1,54.13,54.1,54.12,25700.0,45.7967,45.8221,45.7967,45.8137,25700.0
2012-08-08 14:40:00,54.11,54.18,54.1,54.14,39200.0,45.8052,45.8644,45.7967,45.8306,39200.0
2012-08-08 14:50:00,54.14,54.18,54.12,54.16,48400.0,45.8306,45.8644,45.8137,45.8475,48400.0
2012-08-08 15:00:00,54.16,54.22,54.13,54.21,38800.0,45.8475,45.8983,45.8221,45.8898,38800.0
2012-08-08 15:10:00,54.22,54.35,54.2,54.32,70500.0,45.8983,46.0084,45.8814,45.983,70500.0
2012-08-08 15:20:00,54.32,54.38,54.3,54.37,67300.0,45.983,46.0338,45.966,46.0253,67300.0
2012-08-08 15:30:00,54.36,54.4,54.34,54.36,86800.0,46.0168,46.0507,45.9999,46.0168,86800.0
2012-08-08 15:40:00,54.36,54.41,54.33,54.35,149800.0,46.0168,46.0591,45.9914,46.0084,149800.0
2012-08-08 15:50:00,54.35,54.38,54.35,54.37,202200.0,46.0084,46.0338,46.0084,46.0253,202200.0
2012-08-09 09:30:00,54.42,55.53,54.22,55.33,183100.0,46.0676,47.0072,45.8983,46.8379,183100.0
2012-08-09 09:40:00,55.31,55.52,55.07,55.14,83500.0,46.821,46.9988,46.6178,46.6771,83500.0
2012-08-09 09:50:00,55.07,55.27,55.02,55.14,61600.0,46.6178,46.7872,46.5755,46.6771,61600.0
2012-08-09 10:00:00,55.14,55.14,55.01,55.07,126800.0,46.6771,46.6771,46.5671,46.6178,126800.0
2012-08-09 10:10:00,55.05,55.41,55.05,55.41,44400.0,46.6009,46.9057,46.6009,46.9057,44400.0
2012-08-09 10:20:00,55.4,55.42,55.21,55.25,42400.0,46.8972,46.9141,46.7364,46.7702,42400.0
2012-08-09 10:30:00,55.26,55.32,55.18,55.2,39400.0,46.7787,46.8295,46.711,46.7279,39400.0
2012-08-09 10:40:00,55.19,55.25,55.15,55.21,23400.0,46.7194,46.7702,46.6856,46.7364,23400.0
2012-08-09 10:50:00,55.21,55.32,55.2,55.26,53500.0,46.7364,46.8295,46.7279,46.7787,53500.0
2012-08-09 11:00:00,55.25,55.28,55.18,55.24,41400.0,46.7702,46.7956,46.711,46.7618,41400.0
2012-08-09 11:10:00,55.2,55.26,55.15,55.25,25600.0,46.7279,46.7787,46.6856,46.7702,25600.0
2012-08-09 11:20:00,55.25,55.28,55.23,55.26,32000.0,46.7702,46.7956,46.7533,46.7787,32000.0
2012-08-09 11:30:00,55.25,55.27,55.23,55.26,24600.0,46.7702,46.7872,46.7533,46.7787,24600.0
2012-08-09 11:40:00,55.26,55.27,55.15,55.16,29100.0,46.7787,46.7872,46.6856,46.694,29100.0
2012-08-09 11:50:00,55.16,55.28,55.15,55.18,49600.0,46.694,46.7956,46.6856,46.711,49600.0
2012-08-09 12:00:00,55.19,55.2,55.09,55.11,19500.0,46.7194,46.7279,46.6348,46.6517,19500.0
2012-08-09 12:10:00,55.1,55.17,55.1,55.13,60200.0,46.6432,46.7025,46.6432,46.6686,60200.0
2012-08-09 12:20:00,55.13,55.13,55.04,55.1,26700.0,46.6686,46.6686,46.5925,46.6432,26700.0
2012-08-09 12:30:00,55.1,55.16,55.09,55.13,13800.0,46.6432,46.694,46.6348,46.6686,13800.0
2012-08-09 12:40:00,55.14,55.2,55.13,55.18,47900.0,46.6771,46.7279,46.6686,46.711,47900.0
2012-08-09 12:50:00,55.17,55.23,55.16,55.21,63300.0,46.7025,46.7533,46.694,46.7364,63300.0
2012-08-09 13:00:00,55.21,55.24,55.18,55.19,24300.0,46.7364,46.7618,46.711,46.7194,24300.0
2012-08-09 13:10:00,55.18,55.23,55.16,55.22,29900.0,46.711,46.7533,46.694,46.7448,29900.0
2012-08-09 13:20:00,55.22,55.23,55.13,55.16,20500.0,46.7448,46.7533,46.6686,46.694,20500.0
2012-08-09 13:30:00,55.16,55.21,55.15,55.2,25400.0,46.694,46.7364,46.6856,46.7279,25400.0
2012-08-09 13:40:00,55.21,55.22,55.17,55.18,174100.0,46.7364,46.7448,46.7025,46.711,174100.0
2012-08-09 13:50:00,55.19,55.23,55.18,55.2,28200.0,46.7194,46.7533,46.711,46.7279,28200.0
2012-08-09 14:00:00,55.2,55.22,55.13,55.13,40200.0,46.7279,46.7448,46.6686,46.6686,40200.0
2012-08-09 14:10:00,55.13,55.16,55.09,55.15,28200.0,46.6686,46.694,46.6348,46.6856,28200.0
2012-08-09 14:20:00,55.16,55.23,55.16,55.23,30500.0,46.694,46.7533,46.694,46.7533,30500.0
2012-08-09 14:30:00,55.24,55.41,55.23,55.41,46600.0,46.7618,46.9057,46.7533,46.9057,46600.0
2012-08-09 14:40:00,55.4,55.43,55.39,55.4,27500.0,46.8972,46.9226,46.8887,46.8972,27500.0
2012-08-09 14:50:00,55.4,55.63,55.4,55.6,100600.0,46.8972,47.0919,46.8972,47.0665,100600.0
2012-08-09 15:00:00,55.6,55.61,55.48,55.6,64000.0,47.0665,47.075,46.9649,47.0665,64000.0
2012-08-09 15:10:00,55.6,55.6,55.47,55.5,56400.0,47.0665,47.0665,46.9565,46.9819,56400.0
2012-08-09 15:20:00,55.49,55.49,55.28,55.28,53200.0,46.9734,46.9734,46.7956,46.7956,53200.0
2012-08-09 15:30:00,55.29,55.35,55.21,55.23,62900.0,46.8041,46.8549,46.7364,46.7533,62900.0
2012-08-09 15:40:00,55.23,55.27,55.18,55.26,143100.0,46.7533,46.7872,46.711,46.7787,143100.0
2012-08-09 15:50:00,55.26,55.31,55.24,55.27,284200.0,46.7787,46.821,46.7618,46.7872,284200.0
2012-08-10 09:30:00,54.8,55.1,54.73,55.05,83600.0,46.3893,46.6432,46.33,46.6009,83600.0
2012-08-10 09:40:00,55.02,55.3,54.94,55.12,101800.0,46.5755,46.8125,46.5078,46.6602,101800.0
2012-08-10 09:50:00,55.11,55.3,55.09,55.1,178300.0,46.6517,46.8125,46.6348,46.6432,178300.0
2012-08-10 10:00:00,55.12,55.15,54.94,54.94,51500.0,46.6602,46.6856,46.5078,46.5078,51500.0
2012-08-10 10:10:00,54.97,55.11,54.96,55.08,46400.0,46.5332,46.6517,46.5247,46.6263,46400.0
2012-08-10 10:20:00,55.07,55.1,54.84,54.9,295500.0,46.6178,46.6432,46.4232,46.4739,295500.0
2012-08-10 10:30:00,54.91,55.02,54.88,54.97,51000.0,46.4824,46.5755,46.457,46.5332,51000.0
2012-08-10 10:40:00,54.98,55.05,54.97,55.03,25700.0,46.5417,46.6009,46.5332,46.584,25700.0
2012-08-10 10:50:00,55.01,55.06,54.97,55.02,40000.0,46.5671,46.6094,46.5332,46.5755,40000.0
2012-08-10 11:00:00,55.02,55.03,54.8,54.94,66700.0,46.5755,46.584,46.3893,46.5078,66700.0
2012-08-10 11:10:00,54.94,54.98,54.89,54.91,12400.0,46.5078,46.5417,46.4655,46.4824,12400.0
2012-08-10 11:20:00,54.93,55.06,54.91,55.03,28300.0,46.4993,46.6094,46.4824,46.584,28300.0
2012-08-10 11:30:00,55.0,55.03,54.94,54.99,98800.0,46.5586,46.584,46.5078,46.5501,98800.0
2012-08-10 11:40:00,55.0,55.09,54.97,55.07,50100.0,46.5586,46.6348,46.5332,46.6178,50100.0
2012-08-10 11:50:00,55.06,55.1,55.01,55.06,20200.0,46.6094,46.6432,46.5671,46.6094,20200.0
2012-08-10 12:00:00,55.08,55.12,55.02,55.02,10800.0,46.6263,46.6602,46.5755,46.5755,10800.0
2012-08-10 12:10:00,55.02,55.08,54.98,55.08,16000.0,46.5755,46.6263,46.5417,46.6263,16000.0
2012-08-10 12:20:00,55.06,55.18,55.04,55.18,46300.0,46.6094,46.711,46.5925,46.711,46300.0
2012-08-10 12:30:00,55.17,55.25,55.14,55.23,52200.0,46.7025,46.7702,46.6771,46.7533,52200.0
2012-08-10 12:40:00,55.24,55.31,55.2,55.23,79400.0,46.7618,46.821,46.7279,46.7533,79400.0
2012-08-10 12:50:00,55.23,55.29,55.16,55.25,20900.0,46.7533,46.8041,46.694,46.7702,20900.0
2012-08-10 13:00:00,55.26,55.3,55.23,55.28,60900.0,46.7787,46.8125,46.7533,46.7956,60900.0
2012-08-10 13:10:00,55.27,55.28,55.24,55.27,29300.0,46.7872,46.7956,46.7618,46.7872,29300.0
2012-08-10 13:20:00,55.26,55.34,55.26,55.32,40300.0,46.7787,46.8464,46.7787,46.8295,40300.0
2012-08-10 13:30:00,55.3,55.32,55.25,55.31,22300.0,46.8125,46.8295,46.7702,46.821,22300.0
2012-08-10 13:40:00,55.32,55.43,55.29,55.4,28000.0,46.8295,46.9226,46.8041,46.8972,28000.0
2012-08-10 13:50:00,55.41,55.45,55.4,55.42,30700.0,46.9057,46.9395,46.8972,46.9141,30700.0
2012-08-10 14:00:00,55.41,55.46,55.41,55.45,23500.0,46.9057,46.948,46.9057,46.9395,23500.0
2012-08-10 14:10:00,55.44,55.57,55.37,55.53,98000.0,46.9311,47.0411,46.8718,47.0072,98000.0
2012-08-10 14:20:00,55.52,55.55,55.51,55.54,46000.0,46.9988,47.0242,46.9903,47.0157,46000.0
2012-08-10 14:30:00,55.54,55.55,55.49,55.5,49600.0,47.0157,47.0242,46.9734,46.9819,49600.0
2012-08-10 14:40:00,55.49,55.5,55.42,55.43,41100.0,46.9734,46.9819,46.9141,46.9226,41100.0
2012-08-10 14:50:00,55.43,55.45,55.37,55.37,64700.0,46.9226,46.9395,46.8718,46.8718,64700.0
2012-08-10 15:00:00,55.37,55.4,55.3,55.4,68800.0,46.8718,46.8972,46.8125,46.8972,68800.0
2012-08-10 15:10:00,55.4,55.45,55.37,55.44,28700.0,46.8972,46.9395,46.8718,46.9311,28700.0
2012-08-10 15:20:00,55.43,55.51,55.43,55.5,35600.0,46.9226,46.9903,46.9226,46.9819,35600.0
2012-08-10 15:30:00,55.49,55.52,55.44,55.5,80300.0,46.9734,46.9988,46.9311,46.9819,80300.0
2012-08-10 15:40:00,55.51,55.66,55.46,55.62,83700.0,46.9903,47.1173,46.948,47.0834,83700.0
2012-08-10 15:50:00,55.62,55.63,55.54,55.6,155600.0,47.0834,47.0919,47.0157,47.0665,155600.0
2012-08-13 09:30:00,55.32,55.52,55.08,55.47,60800.0,46.8295,46.9988,46.6263,46.9565,60800.0
2012-08-13 09:40:00,55.44,55.78,55.35,55.73,47400.0,46.9311,47.2189,46.8549,47.1766,47400.0
2012-08-13 09:50:00,55.68,55.71,55.58,55.64,27500.0,47.1342,47.1596,47.0496,47.1004,27500.0
2012-08-13 10:00:00,55.63,55.68,55.51,55.54,102400.0,47.0919,47.1342,46.9903,47.0157,102400.0
2012-08-13 10:10:00,55.55,55.55,55.24,55.24,42300.0,47.0242,47.0242,46.7618,46.7618,42300.0
2012-08-13 10:20:00,55.22,55.22,55.12,55.19,71500.0,46.7448,46.7448,46.6602,46.7194,71500.0
2012-08-13 10:30:00,55.18,55.19,55.03,55.07,38600.0,46.711,46.7194,46.584,46.6178,38600.0
2012-08-13 10:40:00,55.07,55.11,55.05,55.1,75600.0,46.6178,46.6517,46.6009,46.6432,75600.0
2012-08-13 10:50:00,55.11,55.11,54.95,54.97,152200.0,46.6517,46.6517,46.5163,46.5332,152200.0
2012-08-13 11:00:00,54.97,55.0,54.92,54.99,43600.0,46.5332,46.5586,46.4909,46.5501,43600.0
2012-08-13 11:10:00,54.99,55.02,54.96,55.0,33800.0,46.5501,46.5755,46.5247,46.5586,33800.0
2012-08-13 11:20:00,54.97,54.98,54.85,54.85,23200.0,46.5332,46.5417,46.4316,46.4316,23200.0
2012-08-13 11:30:00,54.87,54.87,54.73,54.76,31200.0,46.4485,46.4485,46.33,46.3554,31200.0
2012-08-13 11:40:00,54.77,54.79,54.72,54.72,16100.0,46.3639,46.3808,46.3216,46.3216,16100.0
2012-08-13 11:50:00,54.74,54.75,54.66,54.68,25300.0,46.3385,46.347,46.2708,46.2877,25300.0
2012-08-13 12:00:00,54.68,54.7,54.57,54.59,86700.0,46.2877,46.3046,46.1946,46.2115,86700.0
2012-08-13 12:10:00,54.59,54.66,54.58,54.65,50600.0,46.2115,46.2708,46.2031,46.2623,50600.0
2012-08-13 12:20:00,54.65,54.73,54.62,54.7,33800.0,46.2623,46.33,46.2369,46.3046,33800.0
2012-08-13 12:30:00,54.7,54.82,54.7,54.77,98500.0,46.3046,46.4062,46.3046,46.3639,98500.0
2012-08-13 12:40:00,54.77,54.8,54.75,54.76,10400.0,46.3639,46.3893,46.347,46.3554,10400.0
2012-08-13 12:50:00,54.77,54.8,54.73,54.78,24900.0,46.3639,46.3893,46.33,46.3724,24900.0
2012-08-13 13:00:00,54.78,54.83,54.77,54.83,21400.0,46.3724,46.4147,46.3639,46.4147,21400.0
2012-08-13 13:10:00,54.83,54.87,54.81,54.87,66200.0,46.4147,46.4485,46.3978,46.4485,66200.0
2012-08-13 13:20:00,54.87,55.02,54.83,55.0,37700.0,46.4485,46.5755,46.4147,46.5586,37700.0
2012-08-13 13:30:00,54.99,55.0,54.91,54.98,37800.0,46.5501,46.5586,46.4824,46.5417,37800.0
2012-08-13 13:40:00,54.98,55.0,54.9,54.95,187800.0,46.5417,46.5586,46.4739,46.5163,187800.0
2012-08-13 13:50:00,54.95,54.96,54.83,54.92,60100.0,46.5163,46.5247,46.4147,46.4909,60100.0
2012-08-13 14:00:00,54.94,55.0,54.94,54.98,17400.0,46.5078,46.5586,46.5078,46.5417,17400.0
2012-08-13 14:10:00,54.99,55.0,54.95,55.0,58400.0,46.5501,46.5586,46.5163,46.5586,58400.0
2012-08-13 14:20:00,55.0,55.0,54.95,54.95,40800.0,46.5586,46.5586,46.5163,46.5163,40800.0
2012-08-13 14:30:00,54.96,54.99,54.95,54.98,23400.0,46.5247,46.5501,46.5163,46.5417,23400.0
2012-08-13 14:40:00,54.98,54.98,54.94,54.98,54200.0,46.5417,46.5417,46.5078,46.5417,54200.0
2012-08-13 14:50:00,54.98,55.04,54.95,54.99,188200.0,46.5417,46.5925,46.5163,46.5501,188200.0
2012-08-13 15:00:00,54.99,55.08,54.96,54.99,91800.0,46.5501,46.6263,46.5247,46.5501,91800.0
2012-08-13 15:10:00,55.0,55.01,54.96,54.99,120300.0,46.5586,46.5671,46.5247,46.5501,120300.0
2012-08-13 15:20:00,55.0,55.02,54.98,54.99,170900.0,46.5586,46.5755,46.5417,46.5501,170900.0
2012-08-13 15:30:00,54.98,55.08,54.96,54.96,176200.0,46.5417,46.6263,46.5247,46.5247,176200.0
2012-08-13 15:40:00,54.97,55.03,54.94,54.94,163000.0,46.5332,46.584,46.5078,46.5078,163000.0
2012-08-13 15:50:00,54.95,55.02,54.8,54.98,249000.0,46.5163,46.5755,46.3893,46.5417,249000.0
2012-08-14 09:30:00,58.2,59.99,58.06,59.86,957400.0,49.2675,50.7827,49.1489,50.6727,957400.0
2012-08-14 09:40:00,59.86,59.94,59.1,59.17,403000.0,50.6727,50.7404,50.0293,50.0886,403000.0
2012-08-14 09:50:00,59.17,59.18,58.67,58.7,430100.0,50.0886,50.097,49.6653,49.6907,430100.0
2012-08-14 10:00:00,58.71,59.08,58.7,58.93,338100.0,49.6992,50.0124,49.6907,49.8854,338100.0
2012-08-14 10:10:00,58.95,59.29,58.75,59.18,290300.0,49.9023,50.1902,49.733,50.097,290300.0
2012-08-14 10:20:00,59.18,59.74,59.18,59.43,288600.0,50.097,50.5711,50.097,50.3087,288600.0
2012-08-14 10:30:00,59.42,59.8,59.32,59.72,231100.0,50.3002,50.6219,50.2156,50.5542,231100.0
2012-08-14 10:40:00,59.72,60.01,59.64,59.74,219000.0,50.5542,50.7997,50.4864,50.5711,219000.0
2012-08-14 10:50:00,59.74,60.03,59.68,59.89,162700.0,50.5711,50.8166,50.5203,50.6981,162700.0
2012-08-14 11:00:00,59.89,60.32,59.81,60.13,261700.0,50.6981,51.0621,50.6304,50.9012,261700.0
2012-08-14 11:10:00,60.13,60.27,59.75,59.94,377000.0,50.9012,51.0198,50.5796,50.7404,377000.0
2012-08-14 11:20:00,59.93,60.08,59.91,60.02,147400.0,50.7319,50.8589,50.715,50.8081,147400.0
2012-08-14 11:30:00,60.02,60.07,59.89,60.02,93100.0,50.8081,50.8504,50.6981,50.8081,93100.0
2012-08-14 11:40:00,60.01,60.08,59.94,60.03,70400.0,50.7997,50.8589,50.7404,50.8166,70400.0
2012-08-14 11:50:00,60.04,60.5,60.03,60.38,116300.0,50.8251,51.2145,50.8166,51.1129,116300.0
2012-08-14 12:00:00,60.39,60.63,60.38,60.5,79600.0,51.1213,51.3245,51.1129,51.2145,79600.0
2012-08-14 12:10:00,60.51,60.67,60.5,60.6,63300.0,51.2229,51.3584,51.2145,51.2991,63300.0
2012-08-14 12:20:00,60.61,60.81,60.53,60.63,83200.0,51.3076,51.4769,51.2398,51.3245,83200.0
2012-08-14 12:30:00,60.63,60.65,60.5,60.55,68800.0,51.3245,51.3414,51.2145,51.2568,68800.0
2012-08-14 12:40:00,60.54,60.64,60.5,60.6,51500.0,51.2483,51.333,51.2145,51.2991,51500.0
2012-08-14 12:50:00,60.63,60.66,60.51,60.63,47300.0,51.3245,51.3499,51.2229,51.3245,47300.0
2012-08-14 13:00:00,60.61,60.62,60.52,60.52,50000.0,51.3076,51.316,51.2314,51.2314,50000.0
2012-08-14 13:10:00,60.51,60.54,60.3,60.35,96900.0,51.2229,51.2483,51.0451,51.0875,96900.0
2012-08-14 13:20:00,60.35,60.36,60.15,60.26,74500.0,51.0875,51.0959,50.9182,51.0113,74500.0
2012-08-14 13:30:00,60.27,60.5,60.27,60.38,53800.0,51.0198,51.2145,51.0198,51.1129,53800.0
2012-08-14 13:40:00,60.38,60.42,60.34,60.36,47000.0,51.1129,51.1467,51.079,51.0959,47000.0
2012-08-14 13:50:00,60.37,60.39,60.26,60.3,82300.0,51.1044,51.1213,51.0113,51.0451,82300.0
2012-08-14 14:00:00,60.28,60.53,60.28,60.51,64100.0,51.0282,51.2398,51.0282,51.2229,64100.0
2012-08-14 14:10:00,60.5,60.62,60.49,60.49,54000.0,51.2145,51.316,51.206,51.206,54000.0
2012-08-14 14:20:00,60.49,60.6,60.39,60.58,71900.0,51.206,51.2991,51.1213,51.2822,71900.0
2012-08-14 14:30:00,60.57,60.74,60.57,60.69,113700.0,51.2737,51.4176,51.2737,51.3753,113700.0
2012-08-14 14:40:00,60.69,60.75,60.63,60.71,124700.0,51.3753,51.4261,51.3245,51.3922,124700.0
2012-08-14 14:50:00,60.7,60.8,60.66,60.72,112200.0,51.3838,51.4684,51.3499,51.4007,112200.0
2012-08-14 15:00:00,60.73,60.84,60.66,60.84,127800.0,51.4092,51.5023,51.3499,51.5023,127800.0
2012-08-14 15:10:00,60.83,61.0,60.75,60.89,427300.0,51.4938,51.6377,51.4261,51.5446,427300.0
2012-08-14 15:20:00,60.89,60.92,60.61,60.66,202900.0,51.5446,51.57,51.3076,51.3499,202900.0
2012-08-14 15:30:00,60.65,60.66,60.34,60.38,372100.0,51.3414,51.3499,51.079,51.1129,372100.0
2012-08-14 15:40:00,60.37,60.58,60.22,60.49,391000.0,51.1044,51.2822,50.9774,51.206,391000.0
2012-08-14 15:50:00,60.49,60.49,60.07,60.13,703200.0,51.206,51.206,50.8504,50.9012,703200.0
2012-08-15 09:30:00,59.47,60.8,59.42,60.55,501900.0,50.3425,51.4684,50.3002,51.2568,501900.0
2012-08-15 09:40:00,60.55,61.17,60.35,61.14,119000.0,51.2568,51.7816,51.0875,51.7562,119000.0
2012-08-15 09:50:00,61.14,61.4,61.02,61.24,140500.0,51.7562,51.9763,51.6546,51.8409,140500.0
2012-08-15 10:00:00,61.24,61.36,61.01,61.11,142300.0,51.8409,51.9425,51.6462,51.7308,142300.0
2012-08-15 10:10:00,61.11,61.56,61.05,61.55,143400.0,51.7308,52.1118,51.68,52.1033,143400.0
2012-08-15 10:20:00,61.53,61.57,61.11,61.49,183600.0,52.0864,52.1202,51.7308,52.0525,183600.0
2012-08-15 10:30:00,61.5,61.57,61.34,61.41,80500.0,52.061,52.1202,51.9255,51.9848,80500.0
2012-08-15 10:40:00,61.41,61.55,61.23,61.4,93900.0,51.9848,52.1033,51.8324,51.9763,93900.0
2012-08-15 10:50:00,61.4,61.44,61.24,61.24,62600.0,51.9763,52.0102,51.8409,51.8409,62600.0
2012-08-15 11:00:00,61.23,61.24,61.09,61.11,84900.0,51.8324,51.8409,51.7139,51.7308,84900.0
2012-08-15 11:10:00,61.11,61.32,61.1,61.22,52200.0,51.7308,51.9086,51.7224,51.8239,52200.0
2012-08-15 11:20:00,61.21,61.23,61.07,61.1,47900.0,51.8155,51.8324,51.697,51.7224,47900.0
2012-08-15 11:30:00,61.11,61.11,61.01,61.08,28900.0,51.7308,51.7308,51.6462,51.7054,28900.0
2012-08-15 11:40:00,61.09,61.23,61.07,61.18,39500.0,51.7139,51.8324,51.697,51.7901,39500.0
2012-08-15 11:50:00,61.18,61.3,61.16,61.23,47700.0,51.7901,51.8917,51.7732,51.8324,47700.0
2012-08-15 12:00:00,61.22,61.26,61.16,61.18,33100.0,51.8239,51.8578,51.7732,51.7901,33100.0
2012-08-15 12:10:00,61.18,61.25,61.17,61.21,80500.0,51.7901,51.8493,51.7816,51.8155,80500.0
2012-08-15 12:20:00,61.21,61.24,61.13,61.14,33000.0,51.8155,51.8409,51.7478,51.7562,33000.0
2012-08-15 12:30:00,61.14,61.14,61.0,61.0,35800.0,51.7562,51.7562,51.6377,51.6377,35800.0
2012-08-15 12:40:00,61.0,61.0,60.92,60.98,35400.0,51.6377,51.6377,51.57,51.6208,35400.0
2012-08-15 12:50:00,60.99,61.04,60.92,61.02,42100.0,51.6292,51.6716,51.57,51.6546,42100.0
2012-08-15 13:00:00,61.02,61.04,60.95,61.04,33300.0,51.6546,51.6716,51.5954,51.6716,33300.0
2012-08-15 13:10:00,61.03,61.15,61.02,61.11,28000.0,51.6631,51.7647,51.6546,51.7308,28000.0
2012-08-15 13:20:00,61.1,61.11,61.04,61.08,22600.0,51.7224,51.7308,51.6716,51.7054,22600.0
2012-08-15 13:30:00,61.07,61.11,61.06,61.08,23000.0,51.697,51.7308,51.6885,51.7054,23000.0
2012-08-15 13:40:00,61.09,61.14,61.07,61.1,25100.0,51.7139,51.7562,51.697,51.7224,25100.0
2012-08-15 13:50:00,61.1,61.15,61.06,61.06,32700.0,51.7224,51.7647,51.6885,51.6885,32700.0
2012-08-15 14:00:00,61.06,61.07,61.0,61.0,40500.0,51.6885,51.697,51.6377,51.6377,40500.0
2012-08-15 14:10:00,61.0,61.17,60.97,61.14,31900.0,51.6377,51.7816,51.6123,51.7562,31900.0
2012-08-15 14:20:00,61.13,61.14,61.05,61.13,43000.0,51.7478,51.7562,51.68,51.7478,43000.0
2012-08-15 14:30:00,61.14,61.3,61.14,61.25,46300.0,51.7562,51.8917,51.7562,51.8493,46300.0
2012-08-15 14:40:00,61.27,61.39,61.26,61.32,47500.0,51.8663,51.9679,51.8578,51.9086,47500.0
2012-08-15 14:50:00,61.32,61.35,61.16,61.18,75100.0,51.9086,51.934,51.7732,51.7901,75100.0
2012-08-15 15:00:00,61.18,61.19,61.13,61.14,59000.0,51.7901,51.7986,51.7478,51.7562,59000.0
2012-08-15 15:10:00,61.15,61.15,60.95,60.98,98100.0,51.7647,51.7647,51.5954,51.6208,98100.0
2012-08-15 15:20:00,60.98,60.99,60.91,60.93,107000.0,51.6208,51.6292,51.5615,51.5785,107000.0
2012-08-15 15:30:00,60.93,61.1,60.91,60.98,109800.0,51.5785,51.7224,51.5615,51.6208,109800.0
2012-08-15 15:40:00,60.97,60.99,60.92,60.93,109900.0,51.6123,51.6292,51.57,51.5785,109900.0
2012-08-15 15:50:00,60.93,60.97,60.88,60.93,172100.0,51.5785,51.6123,51.5361,51.5785,172100.0
2012-08-16 09:30:00,60.72,60.93,60.58,60.62,81300.0,51.4007,51.5785,51.2822,51.316,81300.0
2012-08-16 09:40:00,60.63,60.79,60.59,60.6,58300.0,51.3245,51.4599,51.2906,51.2991,58300.0
2012-08-16 09:50:00,60.65,60.65,60.21,60.21,92900.0,51.3414,51.3414,50.969,50.969,92900.0
2012-08-16 10:00:00,60.21,60.54,60.18,60.53,118800.0,50.969,51.2483,50.9436,51.2398,118800.0
2012-08-16 10:10:00,60.53,60.73,60.51,60.64,63400.0,51.2398,51.4092,51.2229,51.333,63400.0
2012-08-16 10:20:00,60.64,60.77,60.62,60.68,34300.0,51.333,51.443,51.316,51.3668,34300.0
2012-08-16 10:30:00,60.7,60.84,60.65,60.82,50800.0,51.3838,51.5023,51.3414,51.4853,50800.0
2012-08-16 10:40:00,60.84,60.97,60.8,60.87,32800.0,51.5023,51.6123,51.4684,51.5277,32800.0
2012-08-16 10:50:00,60.88,60.96,60.79,60.83,29600.0,51.5361,51.6039,51.4599,51.4938,29600.0
2012-08-16 11:00:00,60.83,60.88,60.68,60.81,35000.0,51.4938,51.5361,51.3668,51.4769,35000.0
2012-08-16 11:10:00,60.82,60.83,60.7,60.77,16700.0,51.4853,51.4938,51.3838,51.443,16700.0
2012-08-16 11:20:00,60.75,60.84,60.71,60.84,25600.0,51.4261,51.5023,51.3922,51.5023,25600.0
2012-08-16 11:30:00,60.83,60.99,60.82,60.96,25500.0,51.4938,51.6292,51.4853,51.6039,25500.0
2012-08-16 11:40:00,60.97,61.0,60.94,60.96,17200.0,51.6123,51.6377,51.5869,51.6039,17200.0
2012-08-16 11:50:00,60.96,61.01,60.9,60.98,37900.0,51.6039,51.6462,51.5531,51.6208,37900.0
2012-08-16 12:00:00,60.97,60.99,60.78,60.89,26100.0,51.6123,51.6292,51.4515,51.5446,26100.0
2012-08-16 12:10:00,60.89,61.0,60.88,60.94,16700.0,51.5446,51.6377,51.5361,51.5869,16700.0
2012-08-16 12:20:00,60.95,61.03,60.92,61.02,20900.0,51.5954,51.6631,51.57,51.6546,20900.0
2012-08-16 12:30:00,60.99,61.05,60.96,61.04,21000.0,51.6292,51.68,51.6039,51.6716,21000.0
2012-08-16 12:40:00,61.03,61.14,60.99,61.1,27000.0,51.6631,51.7562,51.6292,51.7224,27000.0
2012-08-16 12:50:00,61.09,61.11,61.06,61.09,21600.0,51.7139,51.7308,51.6885,51.7139,21600.0
2012-08-16 13:00:00,61.09,61.1,61.04,61.07,24500.0,51.7139,51.7224,51.6716,51.697,24500.0
2012-08-16 13:10:00,61.07,61.12,61.07,61.09,16500.0,51.697,51.7393,51.697,51.7139,16500.0
2012-08-16 13:20:00,61.08,61.09,61.05,61.07,17300.0,51.7054,51.7139,51.68,51.697,17300.0
2012-08-16 13:30:00,61.06,61.14,61.06,61.1,10100.0,51.6885,51.7562,51.6885,51.7224,10100.0
2012-08-16 13:40:00,61.1,61.23,61.1,61.2,21900.0,51.7224,51.8324,51.7224,51.807,21900.0
2012-08-16 13:50:00,61.18,61.36,61.18,61.31,30900.0,51.7901,51.9425,51.7901,51.9001,30900.0
2012-08-16 14:00:00,61.31,61.51,61.3,61.43,40300.0,51.9001,52.0694,51.8917,52.0017,40300.0
2012-08-16 14:10:00,61.43,61.43,61.28,61.29,26900.0,52.0017,52.0017,51.8747,51.8832,26900.0
2012-08-16 14:20:00,61.28,61.28,61.21,61.22,27500.0,51.8747,51.8747,51.8155,51.8239,27500.0
2012-08-16 14:30:00,61.22,61.41,61.2,61.37,36200.0,51.8239,51.9848,51.807,51.9509,36200.0
2012-08-16 14:40:00,61.37,61.46,61.35,61.43,19200.0,51.9509,52.0271,51.934,52.0017,19200.0
2012-08-16 14:50:00,61.43,61.44,61.35,61.39,20000.0,52.0017,52.0102,51.934,51.9679,20000.0
2012-08-16 15:00:00,61.38,61.41,61.33,61.39,30100.0,51.9594,51.9848,51.9171,51.9679,30100.0
2012-08-16 15:10:00,61.39,61.45,61.33,61.33,45600.0,51.9679,52.0186,51.9171,51.9171,45600.0
2012-08-16 15:20:00,61.33,61.36,61.27,61.36,49600.0,51.9171,51.9425,51.8663,51.9425,49600.0
2012-08-16 15:30:00,61.35,61.37,61.28,61.31,53000.0,51.934,51.9509,51.8747,51.9001,53000.0
2012-08-16 15:40:00,61.31,61.35,61.25,61.33,76500.0,51.9001,51.934,51.8493,51.9171,76500.0
2012-08-16 15:50:00,61.32,61.4,61.29,61.36,369000.0,51.9086,51.9763,51.8832,51.9425,369000.0
2012-08-17 09:30:00,61.38,61.4,61.05,61.1,217800.0,51.9594,51.9763,51.68,51.7224,217800.0
2012-08-17 09:40:00,61.11,61.35,60.96,61.22,144700.0,51.7308,51.934,51.6039,51.8239,144700.0
2012-08-17 09:50:00,61.24,61.51,61.09,61.47,121200.0,51.8409,52.0694,51.7139,52.0356,121200.0
2012-08-17 10:00:00,61.47,61.88,61.47,61.61,169600.0,52.0356,52.3827,52.0356,52.1541,169600.0
2012-08-17 10:10:00,61.65,61.98,61.43,61.44,78100.0,52.188,52.4673,52.0017,52.0102,78100.0
2012-08-17 10:20:00,61.45,61.76,61.37,61.46,102100.0,52.0186,52.2811,51.9509,52.0271,102100.0
2012-08-17 10:30:00,61.47,61.84,61.35,61.51,90200.0,52.0356,52.3488,51.934,52.0694,90200.0
2012-08-17 10:40:00,61.52,61.75,61.32,61.51,99000.0,52.0779,52.2726,51.9086,52.0694,99000.0
2012-08-17 10:50:00,61.5,61.52,61.33,61.39,51100.0,52.061,52.0779,51.9171,51.9679,51100.0
2012-08-17 11:00:00,61.4,61.67,61.37,61.64,97100.0,51.9763,52.2049,51.9509,52.1795,97100.0
2012-08-17 11:10:00,61.63,61.65,61.4,61.58,97400.0,52.171,52.188,51.9763,52.1287,97400.0
2012-08-17 11:20:00,61.6,61.76,61.59,61.67,57300.0,52.1456,52.2811,52.1372,52.2049,57300.0
2012-08-17 11:30:00,61.65,61.65,61.45,61.5,17100.0,52.188,52.188,52.0186,52.061,17100.0
2012-08-17 11:40:00,61.49,61.49,61.35,61.4,23200.0,52.0525,52.0525,51.934,51.9763,23200.0
2012-08-17 11:50:00,61.41,61.44,61.36,61.43,25600.0,51.9848,52.0102,51.9425,52.0017,25600.0
2012-08-17 12:00:00,61.43,61.51,61.43,61.51,17100.0,52.0017,52.0694,52.0017,52.0694,17100.0
2012-08-17 12:10:00,61.5,61.6,61.49,61.56,17700.0,52.061,52.1456,52.0525,52.1118,17700.0
2012-08-17 12:20:00,61.55,61.58,61.49,61.5,16600.0,52.1033,52.1287,52.0525,52.061,16600.0
2012-08-17 12:30:00,61.5,61.55,61.47,61.52,22200.0,52.061,52.1033,52.0356,52.0779,22200.0
2012-08-17 12:40:00,61.53,61.64,61.49,61.63,18600.0,52.0864,52.1795,52.0525,52.171,18600.0
2012-08-17 12:50:00,61.64,61.65,61.51,61.54,10900.0,52.1795,52.188,52.0694,52.0948,10900.0
2012-08-17 13:00:00,61.54,61.54,61.45,61.46,9400.0,52.0948,52.0948,52.0186,52.0271,9400.0
2012-08-17 13:10:00,61.46,61.5,61.42,61.42,12100.0,52.0271,52.061,51.9933,51.9933,12100.0
2012-08-17 13:20:00,61.43,61.49,61.4,61.44,22300.0,52.0017,52.0525,51.9763,52.0102,22300.0
2012-08-17 13:30:00,61.45,61.51,61.34,61.51,61100.0,52.0186,52.0694,51.9255,52.0694,61100.0
2012-08-17 13:40:00,61.51,61.68,61.51,61.56,47400.0,52.0694,52.2133,52.0694,52.1118,47400.0
2012-08-17 13:50:00,61.56,61.58,61.52,61.52,11900.0,52.1118,52.1287,52.0779,52.0779,11900.0
2012-08-17 14:00:00,61.52,61.6,61.5,61.51,14900.0,52.0779,52.1456,52.061,52.0694,14900.0
2012-08-17 14:10:00,61.5,61.54,61.42,61.44,14800.0,52.061,52.0948,51.9933,52.0102,14800.0
2012-08-17 14:20:00,61.43,61.58,61.41,61.57,41500.0,52.0017,52.1287,51.9848,52.1202,41500.0
2012-08-17 14:30:00,61.57,61.6,61.51,61.55,21900.0,52.1202,52.1456,52.0694,52.1033,21900.0
2012-08-17 14:40:00,61.56,61.56,61.49,61.49,12800.0,52.1118,52.1118,52.0525,52.0525,12800.0
2012-08-17 14:50:00,61.49,61.54,61.48,61.54,34100.0,52.0525,52.0948,52.044,52.0948,34100.0
2012-08-17 15:00:00,61.54,61.62,61.53,61.58,21600.0,52.0948,52.1626,52.0864,52.1287,21600.0
2012-08-17 15:10:00,61.57,61.59,61.5,61.57,50800.0,52.1202,52.1372,52.061,52.1202,50800.0
2012-08-17 15:20:00,61.57,61.58,61.51,61.51,24700.0,52.1202,52.1287,52.0694,52.0694,24700.0
2012-08-17 15:30:00,61.51,61.55,61.43,61.51,43900.0,52.0694,52.1033,52.0017,52.0694,43900.0
2012-08-17 15:40:00,61.51,61.62,61.5,61.6,60000.0,52.0694,52.1626,52.061,52.1456,60000.0
2012-08-17 15:50:00,61.6,61.66,61.55,61.65,95500.0,52.1456,52.1964,52.1033,52.188,95500.0
2012-08-20 09:30:00,61.45,61.56,60.76,60.76,83700.0,52.0186,52.1118,51.4345,51.4345,83700.0
2012-08-20 09:40:00,60.79,60.82,60.52,60.74,102300.0,51.4599,51.4853,51.2314,51.4176,102300.0
2012-08-20 09:50:00,60.75,60.93,60.7,60.89,60500.0,51.4261,51.5785,51.3838,51.5446,60500.0
2012-08-20 10:00:00,60.9,60.96,60.71,60.85,54800.0,51.5531,51.6039,51.3922,51.5107,54800.0
2012-08-20 10:10:00,60.83,60.88,60.69,60.78,55100.0,51.4938,51.5361,51.3753,51.4515,55100.0
2012-08-20 10:20:00,60.78,60.81,60.71,60.74,27100.0,51.4515,51.4769,51.3922,51.4176,27100.0
2012-08-20 10:30:00,60.73,60.75,60.64,60.73,45000.0,51.4092,51.4261,51.333,51.4092,45000.0
2012-08-20 10:40:00,60.73,60.74,60.58,60.59,62100.0,51.4092,51.4176,51.2822,51.2906,62100.0
2012-08-20 10:50:00,60.59,60.61,60.56,60.57,48000.0,51.2906,51.3076,51.2652,51.2737,48000.0
2012-08-20 11:00:00,60.58,60.58,60.52,60.54,37500.0,51.2822,51.2822,51.2314,51.2483,37500.0
2012-08-20 11:10:00,60.54,60.56,60.48,60.48,37200.0,51.2483,51.2652,51.1975,51.1975,37200.0
2012-08-20 11:20:00,60.5,60.53,60.47,60.48,31800.0,51.2145,51.2398,51.1891,51.1975,31800.0
2012-08-20 11:30:00,60.47,60.57,60.47,60.57,12800.0,51.1891,51.2737,51.1891,51.2737,12800.0
2012-08-20 11:40:00,60.57,60.65,60.55,60.59,39600.0,51.2737,51.3414,51.2568,51.2906,39600.0
2012-08-20 11:50:00,60.59,60.64,60.53,60.54,40100.0,51.2906,51.333,51.2398,51.2483,40100.0
2012-08-20 12:00:00,60.55,60.64,60.52,60.61,24500.0,51.2568,51.333,51.2314,51.3076,24500.0
2012-08-20 12:10:00,60.61,60.65,60.58,60.6,39800.0,51.3076,51.3414,51.2822,51.2991,39800.0
2012-08-20 12:20:00,60.59,60.61,60.54,60.54,40300.0,51.2906,51.3076,51.2483,51.2483,40300.0
2012-08-20 12:30:00,60.54,60.56,60.48,60.5,37300.0,51.2483,51.2652,51.1975,51.2145,37300.0
2012-08-20 12:40:00,60.5,60.57,60.48,60.54,27500.0,51.2145,51.2737,51.1975,51.2483,27500.0
2012-08-20 12:50:00,60.54,60.63,60.54,60.6,39100.0,51.2483,51.3245,51.2483,51.2991,39100.0
2012-08-20 13:00:00,60.61,60.64,60.58,60.61,41000.0,51.3076,51.333,51.2822,51.3076,41000.0
2012-08-20 13:10:00,60.61,60.63,60.59,60.62,28700.0,51.3076,51.3245,51.2906,51.316,28700.0
2012-08-20 13:20:00,60.62,60.63,60.6,60.61,40000.0,51.316,51.3245,51.2991,51.3076,40000.0
2012-08-20 13:30:00,60.61,60.63,60.52,60.53,32000.0,51.3076,51.3245,51.2314,51.2398,32000.0
2012-08-20 13:40:00,60.52,60.55,60.51,60.52,23900.0,51.2314,51.2568,51.2229,51.2314,23900.0
2012-08-20 13:50:00,60.52,60.6,60.51,60.58,29800.0,51.2314,51.2991,51.2229,51.2822,29800.0
2012-08-20 14:00:00,60.59,60.61,60.55,60.56,32700.0,51.2906,51.3076,51.2568,51.2652,32700.0
2012-08-20 14:10:00,60.56,60.6,60.54,60.55,70200.0,51.2652,51.2991,51.2483,51.2568,70200.0
2012-08-20 14:20:00,60.55,60.59,60.55,60.55,45400.0,51.2568,51.2906,51.2568,51.2568,45400.0
2012-08-20 14:30:00,60.55,60.59,60.53,60.54,61700.0,51.2568,51.2906,51.2398,51.2483,61700.0
2012-08-20 14:40:00,60.55,60.58,60.53,60.54,46300.0,51.2568,51.2822,51.2398,51.2483,46300.0
2012-08-20 14:50:00,60.55,60.57,60.53,60.57,50800.0,51.2568,51.2737,51.2398,51.2737,50800.0
2012-08-20 15:00:00,60.57,60.58,60.55,60.56,88000.0,51.2737,51.2822,51.2568,51.2652,88000.0
2012-08-20 15:10:00,60.56,60.62,60.55,60.58,65800.0,51.2652,51.316,51.2568,51.2822,65800.0
2012-08-20 15:20:00,60.57,60.59,60.53,60.57,35400.0,51.2737,51.2906,51.2398,51.2737,35400.0
2012-08-20 15:30:00,60.58,60.66,60.58,60.65,71600.0,51.2822,51.3499,51.2822,51.3414,71600.0
2012-08-20 15:40:00,60.65,60.66,60.59,60.63,119600.0,51.3414,51.3499,51.2906,51.3245,119600.0
2012-08-20 15:50:00,60.63,60.65,60.55,60.6,193000.0,51.3245,51.3414,51.2568,51.2991,193000.0
2012-08-21 09:30:00,60.57,60.93,60.53,60.63,60200.0,51.2737,51.5785,51.2398,51.3245,60200.0
2012-08-21 09:40:00,60.64,60.78,60.51,60.67,28000.0,51.333,51.4515,51.2229,51.3584,28000.0
2012-08-21 09:50:00,60.67,60.69,60.4,60.45,75700.0,51.3584,51.3753,51.1298,51.1721,75700.0
2012-08-21 10:00:00,60.45,60.5,60.34,60.43,140400.0,51.1721,51.2145,51.079,51.1552,140400.0
2012-08-21 10:10:00,60.43,61.0,60.43,61.0,114000.0,51.1552,51.6377,51.1552,51.6377,114000.0
2012-08-21 10:20:00,60.99,61.01,60.72,60.75,70200.0,51.6292,51.6462,51.4007,51.4261,70200.0
2012-08-21 10:30:00,60.78,60.97,60.78,60.89,45100.0,51.4515,51.6123,51.4515,51.5446,45100.0
2012-08-21 10:40:00,60.89,60.93,60.8,60.82,20700.0,51.5446,51.5785,51.4684,51.4853,20700.0
2012-08-21 10:50:00,60.81,60.92,60.81,60.89,17700.0,51.4769,51.57,51.4769,51.5446,17700.0
2012-08-21 11:00:00,60.91,60.91,60.78,60.81,37400.0,51.5615,51.5615,51.4515,51.4769,37400.0
2012-08-21 11:10:00,60.81,60.81,60.62,60.66,27400.0,51.4769,51.4769,51.316,51.3499,27400.0
2012-08-21 11:20:00,60.67,60.7,60.54,60.6,31100.0,51.3584,51.3838,51.2483,51.2991,31100.0
2012-08-21 11:30:00,60.58,60.64,60.54,60.59,60100.0,51.2822,51.333,51.2483,51.2906,60100.0
2012-08-21 11:40:00,60.58,60.59,60.44,60.57,34400.0,51.2822,51.2906,51.1637,51.2737,34400.0
2012-08-21 11:50:00,60.58,60.6,60.45,60.45,36800.0,51.2822,51.2991,51.1721,51.1721,36800.0
2012-08-21 12:00:00,60.44,60.49,60.39,60.4,26400.0,51.1637,51.206,51.1213,51.1298,26400.0
2012-08-21 12:10:00,60.4,60.41,60.34,60.36,47900.0,51.1298,51.1383,51.079,51.0959,47900.0
2012-08-21 12:20:00,60.38,60.41,60.36,60.37,17500.0,51.1129,51.1383,51.0959,51.1044,17500.0
2012-08-21 12:30:00,60.38,60.41,60.37,60.4,18600.0,51.1129,51.1383,51.1044,51.1298,18600.0
2012-08-21 12:40:00,60.4,60.41,60.32,60.36,15800.0,51.1298,51.1383,51.0621,51.0959,15800.0
2012-08-21 12:50:00,60.36,60.48,60.36,60.48,21000.0,51.0959,51.1975,51.0959,51.1975,21000.0
2012-08-21 13:00:00,60.48,60.49,60.42,60.46,12900.0,51.1975,51.206,51.1467,51.1806,12900.0
2012-08-21 13:10:00,60.48,60.48,60.41,60.41,16200.0,51.1975,51.1975,51.1383,51.1383,16200.0
2012-08-21 13:20:00,60.41,60.49,60.41,60.48,24000.0,51.1383,51.206,51.1383,51.1975,24000.0
2012-08-21 13:30:00,60.49,60.5,60.43,60.47,15100.0,51.206,51.2145,51.1552,51.1891,15100.0
2012-08-21 13:40:00,60.46,60.46,60.32,60.34,19000.0,51.1806,51.1806,51.0621,51.079,19000.0
2012-08-21 13:50:00,60.33,60.49,60.29,60.48,17600.0,51.0705,51.206,51.0367,51.1975,17600.0
2012-08-21 14:00:00,60.47,60.47,60.42,60.44,22500.0,51.1891,51.1891,51.1467,51.1637,22500.0
2012-08-21 14:10:00,60.44,60.47,60.38,60.39,14400.0,51.1637,51.1891,51.1129,51.1213,14400.0
2012-08-21 14:20:00,60.4,60.5,60.39,60.42,18500.0,51.1298,51.2145,51.1213,51.1467,18500.0
2012-08-21 14:30:00,60.44,60.48,60.3,60.34,15000.0,51.1637,51.1975,51.0451,51.079,15000.0
2012-08-21 14:40:00,60.32,60.37,60.31,60.32,14900.0,51.0621,51.1044,51.0536,51.0621,14900.0
2012-08-21 14:50:00,60.31,60.34,60.26,60.27,12600.0,51.0536,51.079,51.0113,51.0198,12600.0
2012-08-21 15:00:00,60.27,60.27,60.18,60.22,20100.0,51.0198,51.0198,50.9436,50.9774,20100.0
2012-08-21 15:10:00,60.19,60.27,60.16,60.19,36600.0,50.952,51.0198,50.9266,50.952,36600.0
2012-08-21 15:20:00,60.17,60.25,60.16,60.23,31200.0,50.9351,51.0028,50.9266,50.9859,31200.0
2012-08-21 15:30:00,60.22,60.26,60.12,60.24,35200.0,50.9774,51.0113,50.8928,50.9944,35200.0
2012-08-21 15:40:00,60.24,60.36,60.23,60.31,55200.0,50.9944,51.0959,50.9859,51.0536,55200.0
2012-08-21 15:50:00,60.3,60.36,60.25,60.36,85400.0,51.0451,51.0959,51.0028,51.0959,85400.0
2012-08-22 09:30:00,60.08,60.16,59.56,59.78,91600.0,50.8589,50.9266,50.4187,50.605,91600.0
2012-08-22 09:40:00,59.84,60.0,59.77,59.95,41000.0,50.6557,50.7912,50.5965,50.7489,41000.0
2012-08-22 09:50:00,59.93,59.95,59.76,59.87,18100.0,50.7319,50.7489,50.588,50.6811,18100.0
2012-08-22 10:00:00,59.87,59.95,59.84,59.89,24900.0,50.6811,50.7489,50.6557,50.6981,24900.0
2012-08-22 10:10:00,59.88,59.88,59.77,59.88,27100.0,50.6896,50.6896,50.5965,50.6896,27100.0
2012-08-22 10:20:00,59.89,59.96,59.83,59.88,45100.0,50.6981,50.7573,50.6473,50.6896,45100.0
2012-08-22 10:30:00,59.89,59.95,59.85,59.86,26300.0,50.6981,50.7489,50.6642,50.6727,26300.0
2012-08-22 10:40:00,59.85,59.88,59.8,59.8,25300.0,50.6642,50.6896,50.6219,50.6219,25300.0
2012-08-22 10:50:00,59.79,59.9,59.75,59.86,26300.0,50.6134,50.7065,50.5796,50.6727,26300.0
2012-08-22 11:00:00,59.88,59.88,59.77,59.84,22300.0,50.6896,50.6896,50.5965,50.6557,22300.0
2012-08-22 11:10:00,59.84,59.9,59.82,59.82,25900.0,50.6557,50.7065,50.6388,50.6388,25900.0
2012-08-22 11:20:00,59.82,59.9,59.81,59.81,30100.0,50.6388,50.7065,50.6304,50.6304,30100.0
2012-08-22 11:30:00,59.8,59.83,59.75,59.8,39800.0,50.6219,50.6473,50.5796,50.6219,39800.0
2012-08-22 11:40:00,59.8,59.89,59.8,59.85,40200.0,50.6219,50.6981,50.6219,50.6642,40200.0
2012-08-22 11:50:00,59.86,59.92,59.84,59.9,37700.0,50.6727,50.7235,50.6557,50.7065,37700.0
2012-08-22 12:00:00,59.92,59.95,59.82,59.83,25200.0,50.7235,50.7489,50.6388,50.6473,25200.0
2012-08-22 12:10:00,59.83,59.86,59.76,59.77,36900.0,50.6473,50.6727,50.588,50.5965,36900.0
2012-08-22 12:20:00,59.76,59.81,59.7,59.81,19600.0,50.588,50.6304,50.5372,50.6304,19600.0
2012-08-22 12:30:00,59.8,59.85,59.72,59.73,24300.0,50.6219,50.6642,50.5542,50.5626,24300.0
2012-08-22 12:40:00,59.72,59.9,59.71,59.88,19300.0,50.5542,50.7065,50.5457,50.6896,19300.0
2012-08-22 12:50:00,59.88,59.92,59.81,59.92,22300.0,50.6896,50.7235,50.6304,50.7235,22300.0
2012-08-22 13:00:00,59.93,59.96,59.89,59.93,29200.0,50.7319,50.7573,50.6981,50.7319,29200.0
2012-08-22 13:10:00,59.93,59.95,59.9,59.95,26500.0,50.7319,50.7489,50.7065,50.7489,26500.0
2012-08-22 13:20:00,59.95,60.02,59.94,59.96,27200.0,50.7489,50.8081,50.7404,50.7573,27200.0
2012-08-22 13:30:00,59.96,60.02,59.95,59.96,20300.0,50.7573,50.8081,50.7489,50.7573,20300.0
2012-08-22 13:40:00,59.95,60.0,59.9,59.9,18400.0,50.7489,50.7912,50.7065,50.7065,18400.0
2012-08-22 13:50:00,59.9,59.96,59.87,59.88,20800.0,50.7065,50.7573,50.6811,50.6896,20800.0
2012-08-22 14:00:00,59.89,60.12,59.82,59.85,71700.0,50.6981,50.8928,50.6388,50.6642,71700.0
2012-08-22 14:10:00,59.86,59.95,59.65,59.73,40300.0,50.6727,50.7489,50.4949,50.5626,40300.0
2012-08-22 14:20:00,59.74,59.79,59.65,59.75,27900.0,50.5711,50.6134,50.4949,50.5796,27900.0
2012-08-22 14:30:00,59.73,59.85,59.72,59.79,29500.0,50.5626,50.6642,50.5542,50.6134,29500.0
2012-08-22 14:40:00,59.8,59.95,59.8,59.94,42400.0,50.6219,50.7489,50.6219,50.7404,42400.0
2012-08-22 14:50:00,59.94,60.01,59.94,59.95,67600.0,50.7404,50.7997,50.7404,50.7489,67600.0
2012-08-22 15:00:00,59.96,60.02,59.95,60.02,66700.0,50.7573,50.8081,50.7489,50.8081,66700.0
2012-08-22 15:10:00,60.03,60.03,59.93,59.93,62100.0,50.8166,50.8166,50.7319,50.7319,62100.0
2012-08-22 15:20:00,59.93,59.98,59.89,59.91,48500.0,50.7319,50.7743,50.6981,50.715,48500.0
2012-08-22 15:30:00,59.91,59.99,59.9,59.94,43400.0,50.715,50.7827,50.7065,50.7404,43400.0
2012-08-22 15:40:00,59.94,59.96,59.71,59.75,112200.0,50.7404,50.7573,50.5457,50.5796,112200.0
2012-08-22 15:50:00,59.76,59.87,59.69,59.81,147600.0,50.588,50.6811,50.5288,50.6304,147600.0
2012-08-23 09:30:00,59.8,60.16,59.69,59.71,91900.0,50.6219,50.9266,50.5288,50.5457,91900.0
2012-08-23 09:40:00,59.71,59.95,59.63,59.79,85800.0,50.5457,50.7489,50.478,50.6134,85800.0
2012-08-23 09:50:00,59.75,60.02,59.72,59.87,39900.0,50.5796,50.8081,50.5542,50.6811,39900.0
2012-08-23 10:00:00,59.88,59.98,59.87,59.91,19000.0,50.6896,50.7743,50.6811,50.715,19000.0
2012-08-23 10:10:00,59.92,59.92,59.67,59.71,16300.0,50.7235,50.7235,50.5118,50.5457,16300.0
2012-08-23 10:20:00,59.68,59.94,59.68,59.94,10100.0,50.5203,50.7404,50.5203,50.7404,10100.0
2012-08-23 10:30:00,59.95,60.0,59.86,59.91,23600.0,50.7489,50.7912,50.6727,50.715,23600.0
2012-08-23 10:40:00,59.89,60.02,59.87,59.93,21000.0,50.6981,50.8081,50.6811,50.7319,21000.0
2012-08-23 10:50:00,59.91,59.97,59.84,59.96,32100.0,50.715,50.7658,50.6557,50.7573,32100.0
2012-08-23 11:00:00,59.94,59.95,59.75,59.89,12200.0,50.7404,50.7489,50.5796,50.6981,12200.0
2012-08-23 11:10:00,59.89,59.94,59.81,59.88,15000.0,50.6981,50.7404,50.6304,50.6896,15000.0
2012-08-23 11:20:00,59.87,60.03,59.82,59.99,14500.0,50.6811,50.8166,50.6388,50.7827,14500.0
2012-08-23 11:30:00,59.97,59.99,59.84,59.84,10400.0,50.7658,50.7827,50.6557,50.6557,10400.0
2012-08-23 11:40:00,59.83,59.88,59.82,59.88,13900.0,50.6473,50.6896,50.6388,50.6896,13900.0
2012-08-23 11:50:00,59.87,59.87,59.68,59.7,37200.0,50.6811,50.6811,50.5203,50.5372,37200.0
2012-08-23 12:00:00,59.7,59.73,59.57,59.58,34100.0,50.5372,50.5626,50.4272,50.4357,34100.0
2012-08-23 12:10:00,59.58,59.62,59.45,59.59,36100.0,50.4357,50.4695,50.3256,50.4441,36100.0
2012-08-23 12:20:00,59.59,59.6,59.48,59.57,40100.0,50.4441,50.4526,50.351,50.4272,40100.0
2012-08-23 12:30:00,59.57,59.82,59.55,59.82,20400.0,50.4272,50.6388,50.4103,50.6388,20400.0
2012-08-23 12:40:00,59.82,59.84,59.7,59.7,22200.0,50.6388,50.6557,50.5372,50.5372,22200.0
2012-08-23 12:50:00,59.7,59.75,59.57,59.58,58600.0,50.5372,50.5796,50.4272,50.4357,58600.0
2012-08-23 13:00:00,59.61,59.62,59.51,59.57,13500.0,50.4611,50.4695,50.3764,50.4272,13500.0
2012-08-23 13:10:00,59.55,59.6,59.38,59.5,37500.0,50.4103,50.4526,50.2664,50.3679,37500.0
2012-08-23 13:20:00,59.5,59.55,59.41,59.54,18500.0,50.3679,50.4103,50.2917,50.4018,18500.0
2012-08-23 13:30:00,59.54,59.66,59.53,59.58,18700.0,50.4018,50.5034,50.3933,50.4357,18700.0
2012-08-23 13:40:00,59.58,59.8,59.58,59.76,12200.0,50.4357,50.6219,50.4357,50.588,12200.0
2012-08-23 13:50:00,59.76,59.85,59.71,59.71,9900.0,50.588,50.6642,50.5457,50.5457,9900.0
2012-08-23 14:00:00,59.71,59.72,59.61,59.64,9600.0,50.5457,50.5542,50.4611,50.4864,9600.0
2012-08-23 14:10:00,59.66,59.69,59.55,59.55,43000.0,50.5034,50.5288,50.4103,50.4103,43000.0
2012-08-23 14:20:00,59.54,59.63,59.48,59.55,15200.0,50.4018,50.478,50.351,50.4103,15200.0
2012-08-23 14:30:00,59.55,59.67,59.55,59.6,18900.0,50.4103,50.5118,50.4103,50.4526,18900.0
2012-08-23 14:40:00,59.61,59.83,59.61,59.76,29100.0,50.4611,50.6473,50.4611,50.588,29100.0
2012-08-23 14:50:00,59.76,59.78,59.68,59.69,26800.0,50.588,50.605,50.5203,50.5288,26800.0
2012-08-23 15:00:00,59.68,59.79,59.66,59.79,17600.0,50.5203,50.6134,50.5034,50.6134,17600.0
2012-08-23 15:10:00,59.81,59.82,59.63,59.64,32700.0,50.6304,50.6388,50.478,50.4864,32700.0
2012-08-23 15:20:00,59.65,59.66,59.55,59.62,41100.0,50.4949,50.5034,50.4103,50.4695,41100.0
2012-08-23 15:30:00,59.62,59.63,59.53,59.54,48400.0,50.4695,50.478,50.3933,50.4018,48400.0
2012-08-23 15:40:00,59.52,59.61,59.5,59.56,46900.0,50.3849,50.4611,50.3679,50.4187,46900.0
2012-08-23 15:50:00,59.53,59.55,59.46,59.55,76000.0,50.3933,50.4103,50.3341,50.4103,76000.0
2012-08-24 09:30:00,59.25,59.36,59.05,59.32,80500.0,50.1563,50.2494,49.987,50.2156,80500.0
2012-08-24 09:40:00,59.35,59.65,59.33,59.48,29200.0,50.241,50.4949,50.224,50.351,29200.0
2012-08-24 09:50:00,59.5,59.63,59.46,59.56,20600.0,50.3679,50.478,50.3341,50.4187,20600.0
2012-08-24 10:00:00,59.55,59.55,59.43,59.44,30500.0,50.4103,50.4103,50.3087,50.3171,30500.0
2012-08-24 10:10:00,59.44,59.51,59.38,59.4,31000.0,50.3171,50.3764,50.2664,50.2833,31000.0
2012-08-24 10:20:00,59.4,59.45,59.34,59.43,33600.0,50.2833,50.3256,50.2325,50.3087,33600.0
2012-08-24 10:30:00,59.43,59.64,59.43,59.63,18800.0,50.3087,50.4864,50.3087,50.478,18800.0
2012-08-24 10:40:00,59.62,59.78,59.62,59.78,42000.0,50.4695,50.605,50.4695,50.605,42000.0
2012-08-24 10:50:00,59.76,59.93,59.75,59.93,15700.0,50.588,50.7319,50.5796,50.7319,15700.0
2012-08-24 11:00:00,59.94,60.05,59.89,60.0,43800.0,50.7404,50.8335,50.6981,50.7912,43800.0
2012-08-24 11:10:00,59.99,60.15,59.94,60.06,87200.0,50.7827,50.9182,50.7404,50.842,87200.0
2012-08-24 11:20:00,60.06,60.17,59.92,59.93,107600.0,50.842,50.9351,50.7235,50.7319,107600.0
2012-08-24 11:30:00,59.95,60.03,59.94,60.0,40100.0,50.7489,50.8166,50.7404,50.7912,40100.0
2012-08-24 11:40:00,60.0,60.01,59.92,59.93,34500.0,50.7912,50.7997,50.7235,50.7319,34500.0
2012-08-24 11:50:00,59.92,60.02,59.9,59.98,21100.0,50.7235,50.8081,50.7065,50.7743,21100.0
2012-08-24 12:00:00,59.97,60.0,59.93,60.0,15100.0,50.7658,50.7912,50.7319,50.7912,15100.0
2012-08-24 12:10:00,59.98,60.01,59.92,59.95,25500.0,50.7743,50.7997,50.7235,50.7489,25500.0
2012-08-24 12:20:00,59.98,60.06,59.97,60.06,17000.0,50.7743,50.842,50.7658,50.842,17000.0
2012-08-24 12:30:00,60.06,60.12,60.06,60.12,32800.0,50.842,50.8928,50.842,50.8928,32800.0
2012-08-24 12:40:00,60.11,60.26,60.09,60.25,47500.0,50.8843,51.0113,50.8674,51.0028,47500.0
2012-08-24 12:50:00,60.26,60.29,60.23,60.26,43700.0,51.0113,51.0367,50.9859,51.0113,43700.0
2012-08-24 13:00:00,60.26,60.26,60.2,60.25,30600.0,51.0113,51.0113,50.9605,51.0028,30600.0
2012-08-24 13:10:00,60.25,60.26,60.16,60.16,14300.0,51.0028,51.0113,50.9266,50.9266,14300.0
2012-08-24 13:20:00,60.16,60.18,60.14,60.16,17800.0,50.9266,50.9436,50.9097,50.9266,17800.0
2012-08-24 13:30:00,60.17,60.19,60.14,60.15,26300.0,50.9351,50.952,50.9097,50.9182,26300.0
2012-08-24 13:40:00,60.15,60.27,60.14,60.25,27800.0,50.9182,51.0198,50.9097,51.0028,27800.0
2012-08-24 13:50:00,60.24,60.31,60.24,60.31,42800.0,50.9944,51.0536,50.9944,51.0536,42800.0
2012-08-24 14:00:00,60.3,60.36,60.27,60.28,36500.0,51.0451,51.0959,51.0198,51.0282,36500.0
2012-08-24 14:10:00,60.28,60.29,60.14,60.14,20600.0,51.0282,51.0367,50.9097,50.9097,20600.0
2012-08-24 14:20:00,60.13,60.14,60.01,60.03,37200.0,50.9012,50.9097,50.7997,50.8166,37200.0
2012-08-24 14:30:00,60.04,60.06,59.99,59.99,24600.0,50.8251,50.842,50.7827,50.7827,24600.0
2012-08-24 14:40:00,59.99,60.03,59.96,60.01,16000.0,50.7827,50.8166,50.7573,50.7997,16000.0
2012-08-24 14:50:00,60.01,60.01,59.94,59.96,18800.0,50.7997,50.7997,50.7404,50.7573,18800.0
2012-08-24 15:00:00,59.96,60.01,59.95,59.98,27500.0,50.7573,50.7997,50.7489,50.7743,27500.0
2012-08-24 15:10:00,59.98,60.06,59.97,60.05,29500.0,50.7743,50.842,50.7658,50.8335,29500.0
2012-08-24 15:20:00,60.06,60.08,60.03,60.04,45300.0,50.842,50.8589,50.8166,50.8251,45300.0
2012-08-24 15:30:00,60.05,60.08,60.0,60.04,51300.0,50.8335,50.8589,50.7912,50.8251,51300.0
2012-08-24 15:40:00,60.04,60.08,59.96,60.02,81100.0,50.8251,50.8589,50.7573,50.8081,81100.0
2012-08-24 15:50:00,60.02,60.1,59.89,60.07,151500.0,50.8081,50.8758,50.6981,50.8504,151500.0
2012-08-27 09:30:00,60.14,60.15,59.83,59.98,38700.0,50.9097,50.9182,50.6473,50.7743,38700.0
2012-08-27 09:40:00,59.95,59.98,59.73,59.86,36600.0,50.7489,50.7743,50.5626,50.6727,36600.0
2012-08-27 09:50:00,59.88,60.13,59.82,60.07,44200.0,50.6896,50.9012,50.6388,50.8504,44200.0
2012-08-27 10:00:00,60.07,60.08,59.85,59.99,95200.0,50.8504,50.8589,50.6642,50.7827,95200.0
2012-08-27 10:10:00,59.99,60.07,59.88,60.05,51000.0,50.7827,50.8504,50.6896,50.8335,51000.0
2012-08-27 10:20:00,60.07,60.07,59.91,59.97,22000.0,50.8504,50.8504,50.715,50.7658,22000.0
2012-08-27 10:30:00,59.99,60.13,59.92,60.13,18400.0,50.7827,50.9012,50.7235,50.9012,18400.0
2012-08-27 10:40:00,60.11,60.22,60.05,60.21,41500.0,50.8843,50.9774,50.8335,50.969,41500.0
2012-08-27 10:50:00,60.22,60.26,60.16,60.26,16500.0,50.9774,51.0113,50.9266,51.0113,16500.0
2012-08-27 11:00:00,60.25,60.32,60.15,60.29,42600.0,51.0028,51.0621,50.9182,51.0367,42600.0
2012-08-27 11:10:00,60.29,60.39,60.25,60.38,21200.0,51.0367,51.1213,51.0028,51.1129,21200.0
2012-08-27 11:20:00,60.38,60.4,60.32,60.4,20300.0,51.1129,51.1298,51.0621,51.1298,20300.0
2012-08-27 11:30:00,60.4,60.43,60.23,60.28,60700.0,51.1298,51.1552,50.9859,51.0282,60700.0
2012-08-27 11:40:00,60.29,60.31,60.23,60.26,10900.0,51.0367,51.0536,50.9859,51.0113,10900.0
2012-08-27 11:50:00,60.27,60.27,60.06,60.06,31300.0,51.0198,51.0198,50.842,50.842,31300.0
2012-08-27 12:00:00,60.07,60.08,59.98,60.01,32900.0,50.8504,50.8589,50.7743,50.7997,32900.0
2012-08-27 12:10:00,60.01,60.01,59.93,59.95,19900.0,50.7997,50.7997,50.7319,50.7489,19900.0
2012-08-27 12:20:00,59.95,60.02,59.83,59.99,47100.0,50.7489,50.8081,50.6473,50.7827,47100.0
2012-08-27 12:30:00,60.0,60.02,59.96,60.0,17400.0,50.7912,50.8081,50.7573,50.7912,17400.0
2012-08-27 12:40:00,59.99,60.01,59.94,59.98,32600.0,50.7827,50.7997,50.7404,50.7743,32600.0
2012-08-27 12:50:00,59.97,59.98,59.94,59.95,6000.0,50.7658,50.7743,50.7404,50.7489,6000.0
2012-08-27 13:00:00,59.95,59.95,59.86,59.9,9700.0,50.7489,50.7489,50.6727,50.7065,9700.0
2012-08-27 13:10:00,59.9,59.96,59.88,59.88,8600.0,50.7065,50.7573,50.6896,50.6896,8600.0
2012-08-27 13:20:00,59.89,59.98,59.86,59.96,10700.0,50.6981,50.7743,50.6727,50.7573,10700.0
2012-08-27 13:30:00,59.95,59.95,59.91,59.92,10500.0,50.7489,50.7489,50.715,50.7235,10500.0
2012-08-27 13:40:00,59.91,59.96,59.8,59.87,113200.0,50.715,50.7573,50.6219,50.6811,113200.0
2012-08-27 13:50:00,59.87,59.93,59.86,59.92,63300.0,50.6811,50.7319,50.6727,50.7235,63300.0
2012-08-27 14:00:00,59.91,59.93,59.86,59.86,16400.0,50.715,50.7319,50.6727,50.6727,16400.0
2012-08-27 14:10:00,59.88,59.93,59.86,59.92,22000.0,50.6896,50.7319,50.6727,50.7235,22000.0
2012-08-27 14:20:00,59.92,59.93,59.86,59.9,16100.0,50.7235,50.7319,50.6727,50.7065,16100.0
2012-08-27 14:30:00,59.9,60.04,59.9,60.03,16700.0,50.7065,50.8251,50.7065,50.8166,16700.0
2012-08-27 14:40:00,60.03,60.04,59.98,59.98,13900.0,50.8166,50.8251,50.7743,50.7743,13900.0
2012-08-27 14:50:00,59.97,59.98,59.86,59.92,22100.0,50.7658,50.7743,50.6727,50.7235,22100.0
2012-08-27 15:00:00,59.91,59.92,59.88,59.9,17400.0,50.715,50.7235,50.6896,50.7065,17400.0
2012-08-27 15:10:00,59.9,59.99,59.85,59.97,42000.0,50.7065,50.7827,50.6642,50.7658,42000.0
2012-08-27 15:20:00,59.97,59.97,59.84,59.86,34500.0,50.7658,50.7658,50.6557,50.6727,34500.0
2012-08-27 15:30:00,59.86,59.92,59.77,59.79,47800.0,50.6727,50.7235,50.5965,50.6134,47800.0
2012-08-27 15:40:00,59.8,59.87,59.76,59.82,70400.0,50.6219,50.6811,50.588,50.6388,70400.0
2012-08-27 15:50:00,59.82,59.89,59.73,59.81,125000.0,50.6388,50.6981,50.5626,50.6304,125000.0
2012-08-28 09:30:00,59.81,60.38,59.71,60.38,120300.0,50.6304,51.1129,50.5457,51.1129,120300.0
2012-08-28 09:40:00,60.41,60.84,60.31,60.74,85800.0,51.1383,51.5023,51.0536,51.4176,85800.0
2012-08-28 09:50:00,60.72,60.79,60.26,60.48,82800.0,51.4007,51.4599,51.0113,51.1975,82800.0
2012-08-28 10:00:00,60.48,60.48,60.05,60.22,59100.0,51.1975,51.1975,50.8335,50.9774,59100.0
2012-08-28 10:10:00,60.21,60.34,60.2,60.21,24100.0,50.969,51.079,50.9605,50.969,24100.0
2012-08-28 10:20:00,60.19,60.26,60.11,60.22,123700.0,50.952,51.0113,50.8843,50.9774,123700.0
2012-08-28 10:30:00,60.22,60.32,60.2,60.25,28300.0,50.9774,51.0621,50.9605,51.0028,28300.0
2012-08-28 10:40:00,60.22,60.27,60.18,60.22,35400.0,50.9774,51.0198,50.9436,50.9774,35400.0
2012-08-28 10:50:00,60.21,60.27,60.1,60.11,26700.0,50.969,51.0198,50.8758,50.8843,26700.0
2012-08-28 11:00:00,60.11,60.15,60.08,60.13,18000.0,50.8843,50.9182,50.8589,50.9012,18000.0
2012-08-28 11:10:00,60.14,60.14,59.94,60.04,50600.0,50.9097,50.9097,50.7404,50.8251,50600.0
2012-08-28 11:20:00,60.03,60.11,59.97,60.07,45800.0,50.8166,50.8843,50.7658,50.8504,45800.0
2012-08-28 11:30:00,60.07,60.28,60.07,60.25,30200.0,50.8504,51.0282,50.8504,51.0028,30200.0
2012-08-28 11:40:00,60.24,60.31,60.14,60.31,30900.0,50.9944,51.0536,50.9097,51.0536,30900.0
2012-08-28 11:50:00,60.3,60.32,60.24,60.31,24300.0,51.0451,51.0621,50.9944,51.0536,24300.0
2012-08-28 12:00:00,60.31,60.37,60.29,60.29,17900.0,51.0536,51.1044,51.0367,51.0367,17900.0
2012-08-28 12:10:00,60.28,60.28,60.15,60.21,31700.0,51.0282,51.0282,50.9182,50.969,31700.0
2012-08-28 12:20:00,60.21,60.29,60.17,60.23,78800.0,50.969,51.0367,50.9351,50.9859,78800.0
2012-08-28 12:30:00,60.22,60.23,60.14,60.2,20700.0,50.9774,50.9859,50.9097,50.9605,20700.0
2012-08-28 12:40:00,60.19,60.19,60.0,60.02,44000.0,50.952,50.952,50.7912,50.8081,44000.0
2012-08-28 12:50:00,60.02,60.18,59.99,60.16,23300.0,50.8081,50.9436,50.7827,50.9266,23300.0
2012-08-28 13:00:00,60.15,60.17,59.95,60.07,67900.0,50.9182,50.9351,50.7489,50.8504,67900.0
2012-08-28 13:10:00,60.06,60.07,59.94,59.94,26500.0,50.842,50.8504,50.7404,50.7404,26500.0
2012-08-28 13:20:00,59.94,59.99,59.87,59.89,42400.0,50.7404,50.7827,50.6811,50.6981,42400.0
2012-08-28 13:30:00,59.89,60.0,59.83,60.0,46100.0,50.6981,50.7912,50.6473,50.7912,46100.0
2012-08-28 13:40:00,59.96,60.08,59.89,60.05,26100.0,50.7573,50.8589,50.6981,50.8335,26100.0
2012-08-28 13:50:00,60.04,60.14,60.0,60.12,21700.0,50.8251,50.9097,50.7912,50.8928,21700.0
2012-08-28 14:00:00,60.11,60.22,60.08,60.18,63900.0,50.8843,50.9774,50.8589,50.9436,63900.0
2012-08-28 14:10:00,60.18,60.18,60.0,60.1,89000.0,50.9436,50.9436,50.7912,50.8758,89000.0
2012-08-28 14:20:00,60.1,60.15,60.08,60.11,17100.0,50.8758,50.9182,50.8589,50.8843,17100.0
2012-08-28 14:30:00,60.1,60.14,60.01,60.05,33600.0,50.8758,50.9097,50.7997,50.8335,33600.0
2012-08-28 14:40:00,60.04,60.08,59.97,60.01,19700.0,50.8251,50.8589,50.7658,50.7997,19700.0
2012-08-28 14:50:00,60.01,60.04,59.96,60.02,31700.0,50.7997,50.8251,50.7573,50.8081,31700.0
2012-08-28 15:00:00,60.0,60.04,59.99,60.03,33600.0,50.7912,50.8251,50.7827,50.8166,33600.0
2012-08-28 15:10:00,60.02,60.15,60.0,60.09,90200.0,50.8081,50.9182,50.7912,50.8674,90200.0
2012-08-28 15:20:00,60.09,60.21,60.06,60.19,123300.0,50.8674,50.969,50.842,50.952,123300.0
2012-08-28 15:30:00,60.2,60.23,60.11,60.19,165400.0,50.9605,50.9859,50.8843,50.952,165400.0
2012-08-28 15:40:00,60.19,60.21,60.15,60.15,150000.0,50.952,50.969,50.9182,50.9182,150000.0
2012-08-28 15:50:00,60.15,60.19,60.09,60.19,199800.0,50.9182,50.952,50.8674,50.952,199800.0
2012-08-29 09:30:00,60.09,60.26,59.52,60.01,97500.0,50.8674,51.0113,50.3849,50.7997,97500.0
2012-08-29 09:40:00,60.01,60.11,59.91,59.96,43000.0,50.7997,50.8843,50.715,50.7573,43000.0
2012-08-29 09:50:00,59.96,60.03,59.76,59.84,29600.0,50.7573,50.8166,50.588,50.6557,29600.0
2012-08-29 10:00:00,59.87,59.89,59.77,59.8,18400.0,50.6811,50.6981,50.5965,50.6219,18400.0
2012-08-29 10:10:00,59.79,59.9,59.75,59.87,55600.0,50.6134,50.7065,50.5796,50.6811,55600.0
2012-08-29 10:20:00,59.87,59.95,59.85,59.93,21900.0,50.6811,50.7489,50.6642,50.7319,21900.0
2012-08-29 10:30:00,59.9,59.96,59.87,59.88,8900.0,50.7065,50.7573,50.6811,50.6896,8900.0
2012-08-29 10:40:00,59.87,60.03,59.78,59.82,50200.0,50.6811,50.8166,50.605,50.6388,50200.0
2012-08-29 10:50:00,59.8,60.09,59.74,59.83,104800.0,50.6219,50.8674,50.5711,50.6473,104800.0
2012-08-29 11:00:00,59.83,59.99,59.82,59.96,17800.0,50.6473,50.7827,50.6388,50.7573,17800.0
2012-08-29 11:10:00,59.97,60.03,59.95,60.02,26100.0,50.7658,50.8166,50.7489,50.8081,26100.0
2012-08-29 11:20:00,60.03,60.03,59.94,59.95,11700.0,50.8166,50.8166,50.7404,50.7489,11700.0
2012-08-29 11:30:00,59.96,60.05,59.95,60.04,25300.0,50.7573,50.8335,50.7489,50.8251,25300.0
2012-08-29 11:40:00,60.04,60.06,60.01,60.06,12500.0,50.8251,50.842,50.7997,50.842,12500.0
2012-08-29 11:50:00,60.07,60.14,60.05,60.09,43800.0,50.8504,50.9097,50.8335,50.8674,43800.0
2012-08-29 12:00:00,60.09,60.15,60.08,60.15,9600.0,50.8674,50.9182,50.8589,50.9182,9600.0
2012-08-29 12:10:00,60.14,60.16,60.07,60.09,15300.0,50.9097,50.9266,50.8504,50.8674,15300.0
2012-08-29 12:20:00,60.09,60.12,60.05,60.07,23900.0,50.8674,50.8928,50.8335,50.8504,23900.0
2012-08-29 12:30:00,60.07,60.11,60.03,60.11,18400.0,50.8504,50.8843,50.8166,50.8843,18400.0
2012-08-29 12:40:00,60.11,60.12,60.07,60.07,12900.0,50.8843,50.8928,50.8504,50.8504,12900.0
2012-08-29 12:50:00,60.07,60.07,60.0,60.0,13500.0,50.8504,50.8504,50.7912,50.7912,13500.0
2012-08-29 13:00:00,60.0,60.08,60.0,60.04,16600.0,50.7912,50.8589,50.7912,50.8251,16600.0
2012-08-29 13:10:00,60.05,60.14,60.05,60.11,15400.0,50.8335,50.9097,50.8335,50.8843,15400.0
2012-08-29 13:20:00,60.09,60.11,60.06,60.07,13300.0,50.8674,50.8843,50.842,50.8504,13300.0
2012-08-29 13:30:00,60.07,60.09,60.03,60.09,15300.0,50.8504,50.8674,50.8166,50.8674,15300.0
2012-08-29 13:40:00,60.09,60.13,60.08,60.1,12600.0,50.8674,50.9012,50.8589,50.8758,12600.0
2012-08-29 13:50:00,60.1,60.13,60.07,60.12,15000.0,50.8758,50.9012,50.8504,50.8928,15000.0
2012-08-29 14:00:00,60.11,60.13,60.08,60.09,22300.0,50.8843,50.9012,50.8589,50.8674,22300.0
2012-08-29 14:10:00,60.08,60.14,60.08,60.09,11800.0,50.8589,50.9097,50.8589,50.8674,11800.0
2012-08-29 14:20:00,60.1,60.16,60.08,60.16,17600.0,50.8758,50.9266,50.8589,50.9266,17600.0
2012-08-29 14:30:00,60.15,60.24,60.14,60.22,70600.0,50.9182,50.9944,50.9097,50.9774,70600.0
2012-08-29 14:40:00,60.22,60.25,60.13,60.18,33800.0,50.9774,51.0028,50.9012,50.9436,33800.0
2012-08-29 14:50:00,60.18,60.21,60.14,60.16,46800.0,50.9436,50.969,50.9097,50.9266,46800.0
2012-08-29 15:00:00,60.17,60.18,60.09,60.17,37100.0,50.9351,50.9436,50.8674,50.9351,37100.0
2012-08-29 15:10:00,60.17,60.17,60.15,60.16,12900.0,50.9351,50.9351,50.9182,50.9266,12900.0
2012-08-29 15:20:00,60.16,60.19,60.12,60.17,33900.0,50.9266,50.952,50.8928,50.9351,33900.0
2012-08-29 15:30:00,60.18,60.21,60.13,60.15,24800.0,50.9436,50.969,50.9012,50.9182,24800.0
2012-08-29 15:40:00,60.15,60.24,60.12,60.14,42800.0,50.9182,50.9944,50.8928,50.9097,42800.0
2012-08-29 15:50:00,60.15,60.2,60.13,60.16,61800.0,50.9182,50.9605,50.9012,50.9266,61800.0
2012-08-30 09:30:00,59.61,59.71,59.35,59.6,75100.0,50.4611,50.5457,50.241,50.4526,75100.0
2012-08-30 09:40:00,59.6,59.63,59.45,59.58,36700.0,50.4526,50.478,50.3256,50.4357,36700.0
2012-08-30 09:50:00,59.58,59.63,59.51,59.6,37300.0,50.4357,50.478,50.3764,50.4526,37300.0
2012-08-30 10:00:00,59.6,59.61,59.45,59.48,27100.0,50.4526,50.4611,50.3256,50.351,27100.0
2012-08-30 10:10:00,59.49,59.52,59.44,59.45,39500.0,50.3595,50.3849,50.3171,50.3256,39500.0
2012-08-30 10:20:00,59.44,59.49,59.42,59.47,26100.0,50.3171,50.3595,50.3002,50.3425,26100.0
2012-08-30 10:30:00,59.47,59.51,59.37,59.49,26000.0,50.3425,50.3764,50.2579,50.3595,26000.0
2012-08-30 10:40:00,59.47,59.55,59.43,59.55,7800.0,50.3425,50.4103,50.3087,50.4103,7800.0
2012-08-30 10:50:00,59.54,59.7,59.47,59.7,20800.0,50.4018,50.5372,50.3425,50.5372,20800.0
2012-08-30 11:00:00,59.7,59.78,59.69,59.77,10900.0,50.5372,50.605,50.5288,50.5965,10900.0
2012-08-30 11:10:00,59.76,59.85,59.73,59.85,14400.0,50.588,50.6642,50.5626,50.6642,14400.0
2012-08-30 11:20:00,59.85,59.87,59.78,59.8,31000.0,50.6642,50.6811,50.605,50.6219,31000.0
2012-08-30 11:30:00,59.81,59.85,59.77,59.84,34300.0,50.6304,50.6642,50.5965,50.6557,34300.0
2012-08-30 11:40:00,59.85,59.93,59.82,59.91,17200.0,50.6642,50.7319,50.6388,50.715,17200.0
2012-08-30 11:50:00,59.9,59.97,59.87,59.92,20400.0,50.7065,50.7658,50.6811,50.7235,20400.0
2012-08-30 12:00:00,59.9,59.91,59.81,59.84,5000.0,50.7065,50.715,50.6304,50.6557,5000.0
2012-08-30 12:10:00,59.83,59.84,59.8,59.81,5000.0,50.6473,50.6557,50.6219,50.6304,5000.0
2012-08-30 12:20:00,59.82,59.83,59.73,59.77,44600.0,50.6388,50.6473,50.5626,50.5965,44600.0
2012-08-30 12:30:00,59.79,59.95,59.77,59.89,103900.0,50.6134,50.7489,50.5965,50.6981,103900.0
2012-08-30 12:40:00,59.89,59.92,59.85,59.91,4900.0,50.6981,50.7235,50.6642,50.715,4900.0
2012-08-30 12:50:00,59.91,59.98,59.9,59.93,26000.0,50.715,50.7743,50.7065,50.7319,26000.0
2012-08-30 13:00:00,59.93,59.98,59.89,59.91,20700.0,50.7319,50.7743,50.6981,50.715,20700.0
2012-08-30 13:10:00,59.91,60.03,59.91,60.01,21100.0,50.715,50.8166,50.715,50.7997,21100.0
2012-08-30 13:20:00,60.01,60.02,59.95,60.01,23100.0,50.7997,50.8081,50.7489,50.7997,23100.0
2012-08-30 13:30:00,59.99,60.02,59.97,59.99,11800.0,50.7827,50.8081,50.7658,50.7827,11800.0
2012-08-30 13:40:00,59.98,60.01,59.97,60.0,16000.0,50.7743,50.7997,50.7658,50.7912,16000.0
2012-08-30 13:50:00,59.99,60.01,59.96,59.99,21300.0,50.7827,50.7997,50.7573,50.7827,21300.0
2012-08-30 14:00:00,60.01,60.07,60.0,60.04,12200.0,50.7997,50.8504,50.7912,50.8251,12200.0
2012-08-30 14:10:00,60.05,60.06,59.96,59.97,12200.0,50.8335,50.842,50.7573,50.7658,12200.0
2012-08-30 14:20:00,59.96,59.99,59.94,59.95,10100.0,50.7573,50.7827,50.7404,50.7489,10100.0
2012-08-30 14:30:00,59.95,59.97,59.9,59.93,16200.0,50.7489,50.7658,50.7065,50.7319,16200.0
2012-08-30 14:40:00,59.91,60.02,59.91,60.01,16600.0,50.715,50.8081,50.715,50.7997,16600.0
2012-08-30 14:50:00,60.01,60.05,59.97,60.0,361000.0,50.7997,50.8335,50.7658,50.7912,361000.0
2012-08-30 15:00:00,60.0,60.01,59.92,59.93,22800.0,50.7912,50.7997,50.7235,50.7319,22800.0
2012-08-30 15:10:00,59.93,60.0,59.86,59.88,468300.0,50.7319,50.7912,50.6727,50.6896,468300.0
2012-08-30 15:20:00,59.88,59.88,59.81,59.86,26000.0,50.6896,50.6896,50.6304,50.6727,26000.0
2012-08-30 15:30:00,59.87,59.95,59.85,59.87,39000.0,50.6811,50.7489,50.6642,50.6811,39000.0
2012-08-30 15:40:00,59.86,59.93,59.82,59.86,75900.0,50.6727,50.7319,50.6388,50.6727,75900.0
2012-08-30 15:50:00,59.87,59.9,59.8,59.82,226500.0,50.6811,50.7065,50.6219,50.6388,226500.0
2012-08-31 09:30:00,60.31,60.42,60.09,60.31,22900.0,51.0536,51.1467,50.8674,51.0536,22900.0
2012-08-31 09:40:00,60.34,60.41,60.12,60.41,35100.0,51.079,51.1383,50.8928,51.1383,35100.0
2012-08-31 09:50:00,60.4,60.42,59.72,59.91,310500.0,51.1298,51.1467,50.5542,50.715,310500.0
2012-08-31 10:00:00,59.88,59.98,59.66,59.71,26500.0,50.6896,50.7743,50.5034,50.5457,26500.0
2012-08-31 10:10:00,59.69,59.97,59.69,59.95,17300.0,50.5288,50.7658,50.5288,50.7489,17300.0
2012-08-31 10:20:00,59.95,60.05,59.88,59.9,13800.0,50.7489,50.8335,50.6896,50.7065,13800.0
2012-08-31 10:30:00,59.91,60.0,59.83,59.86,22100.0,50.715,50.7912,50.6473,50.6727,22100.0
2012-08-31 10:40:00,59.88,59.93,59.85,59.91,12800.0,50.6896,50.7319,50.6642,50.715,12800.0
2012-08-31 10:50:00,59.91,60.26,59.91,60.21,22900.0,50.715,51.0113,50.715,50.969,22900.0
2012-08-31 11:00:00,60.23,60.27,60.12,60.17,18600.0,50.9859,51.0198,50.8928,50.9351,18600.0
2012-08-31 11:10:00,60.15,60.22,60.09,60.13,14200.0,50.9182,50.9774,50.8674,50.9012,14200.0
2012-08-31 11:20:00,60.16,60.19,60.01,60.01,5200.0,50.9266,50.952,50.7997,50.7997,5200.0
2012-08-31 11:30:00,60.05,60.17,60.05,60.14,15800.0,50.8335,50.9351,50.8335,50.9097,15800.0
2012-08-31 11:40:00,60.14,60.14,60.06,60.06,7200.0,50.9097,50.9097,50.842,50.842,7200.0
2012-08-31 11:50:00,60.07,60.08,59.92,59.92,26400.0,50.8504,50.8589,50.7235,50.7235,26400.0
2012-08-31 12:00:00,59.92,59.96,59.78,59.85,25100.0,50.7235,50.7573,50.605,50.6642,25100.0
2012-08-31 12:10:00,59.84,59.85,59.69,59.79,33400.0,50.6557,50.6642,50.5288,50.6134,33400.0
2012-08-31 12:20:00,59.77,59.94,59.75,59.9,23800.0,50.5965,50.7404,50.5796,50.7065,23800.0
2012-08-31 12:30:00,59.9,59.95,59.82,59.84,10600.0,50.7065,50.7489,50.6388,50.6557,10600.0
2012-08-31 12:40:00,59.85,59.91,59.83,59.91,14000.0,50.6642,50.715,50.6473,50.715,14000.0
2012-08-31 12:50:00,59.9,59.94,59.86,59.91,11100.0,50.7065,50.7404,50.6727,50.715,11100.0
2012-08-31 13:00:00,59.92,59.95,59.85,59.85,9900.0,50.7235,50.7489,50.6642,50.6642,9900.0
2012-08-31 13:10:00,59.84,59.84,59.66,59.68,23500.0,50.6557,50.6557,50.5034,50.5203,23500.0
2012-08-31 13:20:00,59.7,59.77,59.66,59.72,11700.0,50.5372,50.5965,50.5034,50.5542,11700.0
2012-08-31 13:30:00,59.71,59.79,59.69,59.78,19200.0,50.5457,50.6134,50.5288,50.605,19200.0
2012-08-31 13:40:00,59.77,60.06,59.77,60.06,48000.0,50.5965,50.842,50.5965,50.842,48000.0
2012-08-31 13:50:00,60.07,60.15,60.01,60.04,44100.0,50.8504,50.9182,50.7997,50.8251,44100.0
2012-08-31 14:00:00,60.03,60.05,59.95,59.98,17700.0,50.8166,50.8335,50.7489,50.7743,17700.0
2012-08-31 14:10:00,59.98,60.02,59.89,60.02,13100.0,50.7743,50.8081,50.6981,50.8081,13100.0
2012-08-31 14:20:00,60.02,60.05,59.99,60.0,13900.0,50.8081,50.8335,50.7827,50.7912,13900.0
2012-08-31 14:30:00,60.0,60.06,59.97,59.99,16400.0,50.7912,50.842,50.7658,50.7827,16400.0
2012-08-31 14:40:00,60.0,60.04,59.97,60.0,13400.0,50.7912,50.8251,50.7658,50.7912,13400.0
2012-08-31 14:50:00,59.98,60.0,59.9,59.95,24200.0,50.7743,50.7912,50.7065,50.7489,24200.0
2012-08-31 15:00:00,59.96,59.96,59.84,59.84,22500.0,50.7573,50.7573,50.6557,50.6557,22500.0
2012-08-31 15:10:00,59.84,59.87,59.79,59.83,23100.0,50.6557,50.6811,50.6134,50.6473,23100.0
2012-08-31 15:20:00,59.83,59.86,59.75,59.77,21700.0,50.6473,50.6727,50.5796,50.5965,21700.0
2012-08-31 15:30:00,59.76,59.82,59.71,59.8,44800.0,50.588,50.6388,50.5457,50.6219,44800.0
2012-08-31 15:40:00,59.8,59.89,59.72,59.89,50200.0,50.6219,50.6981,50.5542,50.6981,50200.0
2012-08-31 15:50:00,59.88,60.03,59.87,59.94,116900.0,50.6896,50.8166,50.6811,50.7404,116900.0
2012-09-04 09:30:00,59.81,60.02,59.54,59.61,51500.0,50.6304,50.8081,50.4018,50.4611,51500.0
2012-09-04 09:40:00,59.62,59.7,59.53,59.6,24200.0,50.4695,50.5372,50.3933,50.4526,24200.0
2012-09-04 09:50:00,59.59,59.73,59.51,59.73,39100.0,50.4441,50.5626,50.3764,50.5626,39100.0
2012-09-04 10:00:00,59.71,59.79,59.55,59.59,43700.0,50.5457,50.6134,50.4103,50.4441,43700.0
2012-09-04 10:10:00,59.58,59.61,59.48,59.53,25100.0,50.4357,50.4611,50.351,50.3933,25100.0
2012-09-04 10:20:00,59.52,59.53,59.39,59.43,20100.0,50.3849,50.3933,50.2748,50.3087,20100.0
2012-09-04 10:30:00,59.44,59.48,59.35,59.47,21400.0,50.3171,50.351,50.241,50.3425,21400.0
2012-09-04 10:40:00,59.46,59.52,59.44,59.49,25700.0,50.3341,50.3849,50.3171,50.3595,25700.0
2012-09-04 10:50:00,59.5,59.64,59.4,59.46,56900.0,50.3679,50.4864,50.2833,50.3341,56900.0
2012-09-04 11:00:00,59.44,59.58,59.42,59.52,29400.0,50.3171,50.4357,50.3002,50.3849,29400.0
2012-09-04 11:10:00,59.52,59.55,59.46,59.5,28400.0,50.3849,50.4103,50.3341,50.3679,28400.0
2012-09-04 11:20:00,59.48,59.54,59.45,59.48,32600.0,50.351,50.4018,50.3256,50.351,32600.0
2012-09-04 11:30:00,59.48,59.54,59.41,59.54,58000.0,50.351,50.4018,50.2917,50.4018,58000.0
2012-09-04 11:40:00,59.53,59.59,59.5,59.52,150000.0,50.3933,50.4441,50.3679,50.3849,150000.0
2012-09-04 11:50:00,59.52,59.56,59.49,59.51,138000.0,50.3849,50.4187,50.3595,50.3764,138000.0
2012-09-04 12:00:00,59.52,59.55,59.48,59.48,25200.0,50.3849,50.4103,50.351,50.351,25200.0
2012-09-04 12:10:00,59.5,59.51,59.48,59.48,12300.0,50.3679,50.3764,50.351,50.351,12300.0
2012-09-04 12:20:00,59.48,59.5,59.48,59.48,19300.0,50.351,50.3679,50.351,50.351,19300.0
2012-09-04 12:30:00,59.48,59.55,59.48,59.52,35000.0,50.351,50.4103,50.351,50.3849,35000.0
2012-09-04 12:40:00,59.53,59.56,59.52,59.52,56800.0,50.3933,50.4187,50.3849,50.3849,56800.0
2012-09-04 12:50:00,59.51,59.56,59.51,59.55,121600.0,50.3764,50.4187,50.3764,50.4103,121600.0
2012-09-04 13:00:00,59.55,59.64,59.5,59.62,111400.0,50.4103,50.4864,50.3679,50.4695,111400.0
2012-09-04 13:10:00,59.61,59.71,59.59,59.7,17700.0,50.4611,50.5457,50.4441,50.5372,17700.0
2012-09-04 13:20:00,59.7,59.7,59.44,59.51,250800.0,50.5372,50.5372,50.3171,50.3764,250800.0
2012-09-04 13:30:00,59.51,59.54,59.46,59.52,21400.0,50.3764,50.4018,50.3341,50.3849,21400.0
2012-09-04 13:40:00,59.51,59.53,59.5,59.5,16000.0,50.3764,50.3933,50.3679,50.3679,16000.0
2012-09-04 13:50:00,59.51,59.52,59.31,59.32,51700.0,50.3764,50.3849,50.2071,50.2156,51700.0
2012-09-04 14:00:00,59.32,59.52,59.32,59.51,38800.0,50.2156,50.3849,50.2156,50.3764,38800.0
2012-09-04 14:10:00,59.51,59.54,59.5,59.54,32500.0,50.3764,50.4018,50.3679,50.4018,32500.0
2012-09-04 14:20:00,59.54,59.65,59.51,59.62,333100.0,50.4018,50.4949,50.3764,50.4695,333100.0
2012-09-04 14:30:00,59.62,59.87,59.61,59.73,358000.0,50.4695,50.6811,50.4611,50.5626,358000.0
2012-09-04 14:40:00,59.73,59.89,59.71,59.83,257300.0,50.5626,50.6981,50.5457,50.6473,257300.0
2012-09-04 14:50:00,59.82,59.92,59.81,59.86,48200.0,50.6388,50.7235,50.6304,50.6727,48200.0
2012-09-04 15:00:00,59.85,59.87,59.64,59.64,72800.0,50.6642,50.6811,50.4864,50.4864,72800.0
2012-09-04 15:10:00,59.64,59.79,59.62,59.69,84800.0,50.4864,50.6134,50.4695,50.5288,84800.0
2012-09-04 15:20:00,59.7,59.77,59.67,59.77,38900.0,50.5372,50.5965,50.5118,50.5965,38900.0
2012-09-04 15:30:00,59.76,59.82,59.74,59.75,45200.0,50.588,50.6388,50.5711,50.5796,45200.0
2012-09-04 15:40:00,59.75,59.8,59.69,59.75,64800.0,50.5796,50.6219,50.5288,50.5796,64800.0
2012-09-04 15:50:00,59.75,59.87,59.67,59.77,168300.0,50.5796,50.6811,50.5118,50.5965,168300.0
2012-09-05 09:30:00,59.93,60.47,59.77,60.19,153100.0,50.7319,51.1891,50.5965,50.952,153100.0
2012-09-05 09:40:00,60.19,60.25,59.97,60.15,48600.0,50.952,51.0028,50.7658,50.9182,48600.0
2012-09-05 09:50:00,60.15,60.18,59.85,59.87,58400.0,50.9182,50.9436,50.6642,50.6811,58400.0
2012-09-05 10:00:00,59.9,60.08,59.9,60.05,64600.0,50.7065,50.8589,50.7065,50.8335,64600.0
2012-09-05 10:10:00,60.05,60.07,60.02,60.02,85700.0,50.8335,50.8504,50.8081,50.8081,85700.0
2012-09-05 10:20:00,60.03,60.06,60.01,60.06,40100.0,50.8166,50.842,50.7997,50.842,40100.0
2012-09-05 10:30:00,60.06,60.13,59.95,59.97,127900.0,50.842,50.9012,50.7489,50.7658,127900.0
2012-09-05 10:40:00,59.99,60.01,59.95,59.96,28300.0,50.7827,50.7997,50.7489,50.7573,28300.0
2012-09-05 10:50:00,59.97,59.99,59.92,59.97,30900.0,50.7658,50.7827,50.7235,50.7658,30900.0
2012-09-05 11:00:00,59.97,60.0,59.85,59.99,29300.0,50.7658,50.7912,50.6642,50.7827,29300.0
2012-09-05 11:10:00,59.99,60.05,59.99,60.05,33900.0,50.7827,50.8335,50.7827,50.8335,33900.0
2012-09-05 11:20:00,60.05,60.06,60.0,60.0,36200.0,50.8335,50.842,50.7912,50.7912,36200.0
2012-09-05 11:30:00,60.0,60.04,59.97,59.97,28900.0,50.7912,50.8251,50.7658,50.7658,28900.0
2012-09-05 11:40:00,59.97,59.99,59.84,59.85,26300.0,50.7658,50.7827,50.6557,50.6642,26300.0
2012-09-05 11:50:00,59.84,59.85,59.77,59.79,29800.0,50.6557,50.6642,50.5965,50.6134,29800.0
2012-09-05 12:00:00,59.79,59.87,59.75,59.87,28200.0,50.6134,50.6811,50.5796,50.6811,28200.0
2012-09-05 12:10:00,59.88,59.88,59.75,59.75,86700.0,50.6896,50.6896,50.5796,50.5796,86700.0
2012-09-05 12:20:00,59.75,59.75,59.61,59.67,150500.0,50.5796,50.5796,50.4611,50.5118,150500.0
2012-09-05 12:30:00,59.67,59.69,59.59,59.61,39000.0,50.5118,50.5288,50.4441,50.4611,39000.0
2012-09-05 12:40:00,59.62,59.77,59.6,59.77,82600.0,50.4695,50.5965,50.4526,50.5965,82600.0
2012-09-05 12:50:00,59.78,59.79,59.67,59.76,36100.0,50.605,50.6134,50.5118,50.588,36100.0
2012-09-05 13:00:00,59.75,59.77,59.68,59.73,38300.0,50.5796,50.5965,50.5203,50.5626,38300.0
2012-09-05 13:10:00,59.74,59.8,59.73,59.8,14900.0,50.5711,50.6219,50.5626,50.6219,14900.0
2012-09-05 13:20:00,59.79,59.85,59.74,59.83,32500.0,50.6134,50.6642,50.5711,50.6473,32500.0
2012-09-05 13:30:00,59.83,59.83,59.71,59.71,15200.0,50.6473,50.6473,50.5457,50.5457,15200.0
2012-09-05 13:40:00,59.72,59.74,59.65,59.69,19400.0,50.5542,50.5711,50.4949,50.5288,19400.0
2012-09-05 13:50:00,59.71,59.81,59.67,59.81,18000.0,50.5457,50.6304,50.5118,50.6304,18000.0
2012-09-05 14:00:00,59.8,59.83,59.75,59.83,22000.0,50.6219,50.6473,50.5796,50.6473,22000.0
2012-09-05 14:10:00,59.83,59.93,59.8,59.92,38500.0,50.6473,50.7319,50.6219,50.7235,38500.0
2012-09-05 14:20:00,59.92,59.93,59.87,59.92,23600.0,50.7235,50.7319,50.6811,50.7235,23600.0
2012-09-05 14:30:00,59.91,60.02,59.91,59.98,26100.0,50.715,50.8081,50.715,50.7743,26100.0
2012-09-05 14:40:00,59.99,60.01,59.95,59.96,25400.0,50.7827,50.7997,50.7489,50.7573,25400.0
2012-09-05 14:50:00,59.96,59.96,59.91,59.96,26300.0,50.7573,50.7573,50.715,50.7573,26300.0
2012-09-05 15:00:00,59.96,59.97,59.76,59.78,52600.0,50.7573,50.7658,50.588,50.605,52600.0
2012-09-05 15:10:00,59.79,59.84,59.62,59.68,220200.0,50.6134,50.6557,50.4695,50.5203,220200.0
2012-09-05 15:20:00,59.67,59.79,59.57,59.76,70200.0,50.5118,50.6134,50.4272,50.588,70200.0
2012-09-05 15:30:00,59.76,59.79,59.64,59.7,83100.0,50.588,50.6134,50.4864,50.5372,83100.0
2012-09-05 15:40:00,59.7,59.74,59.6,59.62,104700.0,50.5372,50.5711,50.4526,50.4695,104700.0
2012-09-05 15:50:00,59.62,59.65,59.58,59.59,296100.0,50.4695,50.4949,50.4357,50.4441,296100.0
2012-09-06 09:30:00,60.04,60.42,60.0,60.18,60400.0,50.8251,51.1467,50.7912,50.9436,60400.0
2012-09-06 09:40:00,60.13,60.16,59.95,60.05,27200.0,50.9012,50.9266,50.7489,50.8335,27200.0
2012-09-06 09:50:00,60.04,60.2,59.97,60.13,42800.0,50.8251,50.9605,50.7658,50.9012,42800.0
2012-09-06 10:00:00,60.16,60.34,60.12,60.27,24300.0,50.9266,51.079,50.8928,51.0198,24300.0
2012-09-06 10:10:00,60.28,60.38,60.17,60.22,25200.0,51.0282,51.1129,50.9351,50.9774,25200.0
2012-09-06 10:20:00,60.2,60.4,60.2,60.35,19900.0,50.9605,51.1298,50.9605,51.0875,19900.0
2012-09-06 10:30:00,60.37,60.62,60.37,60.61,31400.0,51.1044,51.316,51.1044,51.3076,31400.0
2012-09-06 10:40:00,60.61,60.71,60.61,60.64,91000.0,51.3076,51.3922,51.3076,51.333,91000.0
2012-09-06 10:50:00,60.65,60.69,60.6,60.65,28700.0,51.3414,51.3753,51.2991,51.3414,28700.0
2012-09-06 11:00:00,60.65,60.82,60.6,60.61,91800.0,51.3414,51.4853,51.2991,51.3076,91800.0
2012-09-06 11:10:00,60.62,60.66,60.6,60.62,15700.0,51.316,51.3499,51.2991,51.316,15700.0
2012-09-06 11:20:00,60.61,60.65,60.6,60.65,17800.0,51.3076,51.3414,51.2991,51.3414,17800.0
2012-09-06 11:30:00,60.66,60.69,60.62,60.66,95700.0,51.3499,51.3753,51.316,51.3499,95700.0
2012-09-06 11:40:00,60.64,60.66,60.62,60.63,33700.0,51.333,51.3499,51.316,51.3245,33700.0
2012-09-06 11:50:00,60.65,60.74,60.63,60.73,61200.0,51.3414,51.4176,51.3245,51.4092,61200.0
2012-09-06 12:00:00,60.71,60.74,60.68,60.72,19600.0,51.3922,51.4176,51.3668,51.4007,19600.0
2012-09-06 12:10:00,60.71,60.73,60.68,60.71,22300.0,51.3922,51.4092,51.3668,51.3922,22300.0
2012-09-06 12:20:00,60.71,60.73,60.64,60.66,20100.0,51.3922,51.4092,51.333,51.3499,20100.0
2012-09-06 12:30:00,60.66,60.72,60.66,60.72,18100.0,51.3499,51.4007,51.3499,51.4007,18100.0
2012-09-06 12:40:00,60.72,60.77,60.7,60.76,18100.0,51.4007,51.443,51.3838,51.4345,18100.0
2012-09-06 12:50:00,60.76,60.82,60.75,60.77,15100.0,51.4345,51.4853,51.4261,51.443,15100.0
2012-09-06 13:00:00,60.77,60.81,60.77,60.79,11600.0,51.443,51.4769,51.443,51.4599,11600.0
2012-09-06 13:10:00,60.81,60.85,60.79,60.79,15800.0,51.4769,51.5107,51.4599,51.4599,15800.0
2012-09-06 13:20:00,60.8,60.81,60.75,60.8,23400.0,51.4684,51.4769,51.4261,51.4684,23400.0
2012-09-06 13:30:00,60.78,60.92,60.78,60.92,20400.0,51.4515,51.57,51.4515,51.57,20400.0
2012-09-06 13:40:00,60.92,60.95,60.9,60.94,20500.0,51.57,51.5954,51.5531,51.5869,20500.0
2012-09-06 13:50:00,60.93,61.0,60.93,60.96,16900.0,51.5785,51.6377,51.5785,51.6039,16900.0
2012-09-06 14:00:00,60.97,60.99,60.87,60.87,26300.0,51.6123,51.6292,51.5277,51.5277,26300.0
2012-09-06 14:10:00,60.89,60.89,60.81,60.82,21400.0,51.5446,51.5446,51.4769,51.4853,21400.0
2012-09-06 14:20:00,60.84,60.89,60.79,60.84,41600.0,51.5023,51.5446,51.4599,51.5023,41600.0
2012-09-06 14:30:00,60.85,60.87,60.81,60.85,47800.0,51.5107,51.5277,51.4769,51.5107,47800.0
2012-09-06 14:40:00,60.85,60.93,60.84,60.92,36100.0,51.5107,51.5785,51.5023,51.57,36100.0
2012-09-06 14:50:00,60.92,60.95,60.9,60.92,77200.0,51.57,51.5954,51.5531,51.57,77200.0
2012-09-06 15:00:00,60.92,60.92,60.85,60.87,36200.0,51.57,51.57,51.5107,51.5277,36200.0
2012-09-06 15:10:00,60.87,60.93,60.84,60.85,48400.0,51.5277,51.5785,51.5023,51.5107,48400.0
2012-09-06 15:20:00,60.84,60.9,60.79,60.89,83400.0,51.5023,51.5531,51.4599,51.5446,83400.0
2012-09-06 15:30:00,60.9,61.09,60.89,60.99,387100.0,51.5531,51.7139,51.5446,51.6292,387100.0
2012-09-06 15:40:00,60.99,61.05,60.94,60.97,67000.0,51.6292,51.68,51.5869,51.6123,67000.0
2012-09-06 15:50:00,60.97,61.01,60.94,60.95,329100.0,51.6123,51.6462,51.5869,51.5954,329100.0
2012-09-07 09:30:00,60.84,61.63,60.84,61.35,82800.0,51.5023,52.171,51.5023,51.934,82800.0
2012-09-07 09:40:00,61.33,61.4,61.04,61.2,189100.0,51.9171,51.9763,51.6716,51.807,189100.0
2012-09-07 09:50:00,61.16,61.29,61.05,61.2,47500.0,51.7732,51.8832,51.68,51.807,47500.0
2012-09-07 10:00:00,61.22,61.3,61.04,61.27,64500.0,51.8239,51.8917,51.6716,51.8663,64500.0
2012-09-07 10:10:00,61.25,61.37,61.14,61.25,58400.0,51.8493,51.9509,51.7562,51.8493,58400.0
2012-09-07 10:20:00,61.25,61.29,61.01,61.01,54100.0,51.8493,51.8832,51.6462,51.6462,54100.0
2012-09-07 10:30:00,61.01,61.23,60.92,61.13,36300.0,51.6462,51.8324,51.57,51.7478,36300.0
2012-09-07 10:40:00,61.1,61.18,61.06,61.08,27800.0,51.7224,51.7901,51.6885,51.7054,27800.0
2012-09-07 10:50:00,61.11,61.23,61.1,61.17,33100.0,51.7308,51.8324,51.7224,51.7816,33100.0
2012-09-07 11:00:00,61.17,61.17,61.06,61.1,60800.0,51.7816,51.7816,51.6885,51.7224,60800.0
2012-09-07 11:10:00,61.1,61.15,61.09,61.1,36800.0,51.7224,51.7647,51.7139,51.7224,36800.0
2012-09-07 11:20:00,61.1,61.25,61.1,61.23,35100.0,51.7224,51.8493,51.7224,51.8324,35100.0
2012-09-07 11:30:00,61.21,61.28,61.09,61.09,50400.0,51.8155,51.8747,51.7139,51.7139,50400.0
2012-09-07 11:40:00,61.09,61.18,61.01,61.16,122300.0,51.7139,51.7901,51.6462,51.7732,122300.0
2012-09-07 11:50:00,61.16,61.3,61.16,61.25,189400.0,51.7732,51.8917,51.7732,51.8493,189400.0
2012-09-07 12:00:00,61.25,61.29,61.24,61.26,28700.0,51.8493,51.8832,51.8409,51.8578,28700.0
2012-09-07 12:10:00,61.25,61.28,61.21,61.21,28500.0,51.8493,51.8747,51.8155,51.8155,28500.0
2012-09-07 12:20:00,61.21,61.29,61.2,61.22,115800.0,51.8155,51.8832,51.807,51.8239,115800.0
2012-09-07 12:30:00,61.23,61.23,61.18,61.18,10400.0,51.8324,51.8324,51.7901,51.7901,10400.0
2012-09-07 12:40:00,61.19,61.33,61.18,61.27,30400.0,51.7986,51.9171,51.7901,51.8663,30400.0
2012-09-07 12:50:00,61.26,61.27,61.2,61.22,21600.0,51.8578,51.8663,51.807,51.8239,21600.0
2012-09-07 13:00:00,61.21,61.27,61.21,61.24,30500.0,51.8155,51.8663,51.8155,51.8409,30500.0
2012-09-07 13:10:00,61.24,61.26,61.19,61.25,22800.0,51.8409,51.8578,51.7986,51.8493,22800.0
2012-09-07 13:20:00,61.22,61.25,61.15,61.15,21700.0,51.8239,51.8493,51.7647,51.7647,21700.0
2012-09-07 13:30:00,61.15,61.15,61.07,61.1,41200.0,51.7647,51.7647,51.697,51.7224,41200.0
2012-09-07 13:40:00,61.1,61.12,61.06,61.11,15500.0,51.7224,51.7393,51.6885,51.7308,15500.0
2012-09-07 13:50:00,61.12,61.14,61.02,61.02,36000.0,51.7393,51.7562,51.6546,51.6546,36000.0
2012-09-07 14:00:00,61.03,61.06,60.99,61.01,24200.0,51.6631,51.6885,51.6292,51.6462,24200.0
2012-09-07 14:10:00,61.02,61.03,60.98,61.0,25000.0,51.6546,51.6631,51.6208,51.6377,25000.0
2012-09-07 14:20:00,61.0,61.01,60.95,60.97,26500.0,51.6377,51.6462,51.5954,51.6123,26500.0
2012-09-07 14:30:00,60.95,61.11,60.95,60.98,114800.0,51.5954,51.7308,51.5954,51.6208,114800.0
2012-09-07 14:40:00,60.97,61.02,60.95,60.99,71600.0,51.6123,51.6546,51.5954,51.6292,71600.0
2012-09-07 14:50:00,60.97,61.03,60.96,60.97,73200.0,51.6123,51.6631,51.6039,51.6123,73200.0
2012-09-07 15:00:00,60.97,61.01,60.95,60.99,34800.0,51.6123,51.6462,51.5954,51.6292,34800.0
2012-09-07 15:10:00,61.0,61.01,60.95,60.98,54500.0,51.6377,51.6462,51.5954,51.6208,54500.0
2012-09-07 15:20:00,60.99,61.01,60.96,61.01,34200.0,51.6292,51.6462,51.6039,51.6462,34200.0
2012-09-07 15:30:00,61.0,61.01,60.96,60.98,50800.0,51.6377,51.6462,51.6039,51.6208,50800.0
2012-09-07 15:40:00,60.99,61.01,60.98,61.0,105400.0,51.6292,51.6462,51.6208,51.6377,105400.0
2012-09-07 15:50:00,61.0,61.01,60.97,61.0,138900.0,51.6377,51.6462,51.6123,51.6377,138900.0
2012-09-10 09:30:00,60.13,61.04,60.13,60.98,77800.0,50.9012,51.6716,50.9012,51.6208,77800.0
2012-09-10 09:40:00,60.93,61.06,60.85,61.05,40900.0,51.5785,51.6885,51.5107,51.68,40900.0
2012-09-10 09:50:00,61.05,61.07,60.9,61.0,34500.0,51.68,51.697,51.5531,51.6377,34500.0
2012-09-10 10:00:00,61.0,61.17,60.96,61.14,75600.0,51.6377,51.7816,51.6039,51.7562,75600.0
2012-09-10 10:10:00,61.14,61.23,61.05,61.07,32600.0,51.7562,51.8324,51.68,51.697,32600.0
2012-09-10 10:20:00,61.07,61.25,61.06,61.18,42700.0,51.697,51.8493,51.6885,51.7901,42700.0
2012-09-10 10:30:00,61.19,61.23,61.11,61.16,25700.0,51.7986,51.8324,51.7308,51.7732,25700.0
2012-09-10 10:40:00,61.16,61.27,61.12,61.18,37500.0,51.7732,51.8663,51.7393,51.7901,37500.0
2012-09-10 10:50:00,61.17,61.25,61.15,61.23,47300.0,51.7816,51.8493,51.7647,51.8324,47300.0
2012-09-10 11:00:00,61.22,61.22,61.06,61.07,94100.0,51.8239,51.8239,51.6885,51.697,94100.0
2012-09-10 11:10:00,61.06,61.13,61.05,61.09,38600.0,51.6885,51.7478,51.68,51.7139,38600.0
2012-09-10 11:20:00,61.08,61.15,61.08,61.12,20600.0,51.7054,51.7647,51.7054,51.7393,20600.0
2012-09-10 11:30:00,61.12,61.2,61.09,61.17,31800.0,51.7393,51.807,51.7139,51.7816,31800.0
2012-09-10 11:40:00,61.16,61.2,61.14,61.16,38100.0,51.7732,51.807,51.7562,51.7732,38100.0
2012-09-10 11:50:00,61.15,61.21,61.11,61.19,55200.0,51.7647,51.8155,51.7308,51.7986,55200.0
2012-09-10 12:00:00,61.18,61.18,61.12,61.16,18200.0,51.7901,51.7901,51.7393,51.7732,18200.0
2012-09-10 12:10:00,61.16,61.2,61.15,61.15,15800.0,51.7732,51.807,51.7647,51.7647,15800.0
2012-09-10 12:20:00,61.17,61.17,61.1,61.13,7900.0,51.7816,51.7816,51.7224,51.7478,7900.0
2012-09-10 12:30:00,61.13,61.16,61.09,61.15,23600.0,51.7478,51.7732,51.7139,51.7647,23600.0
2012-09-10 12:40:00,61.15,61.15,61.03,61.08,33000.0,51.7647,51.7647,51.6631,51.7054,33000.0
2012-09-10 12:50:00,61.09,61.11,61.04,61.1,27700.0,51.7139,51.7308,51.6716,51.7224,27700.0
2012-09-10 13:00:00,61.09,61.11,61.03,61.09,19200.0,51.7139,51.7308,51.6631,51.7139,19200.0
2012-09-10 13:10:00,61.08,61.11,61.04,61.08,26900.0,51.7054,51.7308,51.6716,51.7054,26900.0
2012-09-10 13:20:00,61.08,61.1,61.04,61.06,11000.0,51.7054,51.7224,51.6716,51.6885,11000.0
2012-09-10 13:30:00,61.08,61.11,61.02,61.03,40500.0,51.7054,51.7308,51.6546,51.6631,40500.0
2012-09-10 13:40:00,61.03,61.05,60.98,61.0,21000.0,51.6631,51.68,51.6208,51.6377,21000.0
2012-09-10 13:50:00,61.03,61.04,60.88,60.9,27400.0,51.6631,51.6716,51.5361,51.5531,27400.0
2012-09-10 14:00:00,60.92,61.05,60.92,61.03,18900.0,51.57,51.68,51.57,51.6631,18900.0
2012-09-10 14:10:00,61.02,61.07,60.96,61.04,20300.0,51.6546,51.697,51.6039,51.6716,20300.0
2012-09-10 14:20:00,61.05,61.1,61.0,61.03,37500.0,51.68,51.7224,51.6377,51.6631,37500.0
2012-09-10 14:30:00,61.05,61.06,60.96,61.0,18600.0,51.68,51.6885,51.6039,51.6377,18600.0
2012-09-10 14:40:00,61.01,61.02,60.93,60.99,22100.0,51.6462,51.6546,51.5785,51.6292,22100.0
2012-09-10 14:50:00,61.0,61.0,60.93,60.93,15100.0,51.6377,51.6377,51.5785,51.5785,15100.0
2012-09-10 15:00:00,60.96,60.98,60.92,60.98,15600.0,51.6039,51.6208,51.57,51.6208,15600.0
2012-09-10 15:10:00,60.98,60.99,60.86,60.88,31900.0,51.6208,51.6292,51.5192,51.5361,31900.0
2012-09-10 15:20:00,60.88,60.99,60.86,60.92,29700.0,51.5361,51.6292,51.5192,51.57,29700.0
2012-09-10 15:30:00,60.93,60.94,60.83,60.88,40900.0,51.5785,51.5869,51.4938,51.5361,40900.0
2012-09-10 15:40:00,60.88,60.89,60.77,60.82,57400.0,51.5361,51.5446,51.443,51.4853,57400.0
2012-09-10 15:50:00,60.81,60.87,60.76,60.83,108900.0,51.4769,51.5277,51.4345,51.4938,108900.0
2012-09-11 09:30:00,60.69,60.69,59.84,59.84,169400.0,51.3753,51.3753,50.6557,50.6557,169400.0
2012-09-11 09:40:00,59.91,60.39,59.9,60.37,79500.0,50.715,51.1213,50.7065,51.1044,79500.0
2012-09-11 09:50:00,60.37,60.59,60.32,60.46,111700.0,51.1044,51.2906,51.0621,51.1806,111700.0
2012-09-11 10:00:00,60.46,60.51,60.34,60.36,76800.0,51.1806,51.2229,51.079,51.0959,76800.0
2012-09-11 10:10:00,60.36,60.43,60.28,60.39,42600.0,51.0959,51.1552,51.0282,51.1213,42600.0
2012-09-11 10:20:00,60.4,60.55,60.38,60.47,36800.0,51.1298,51.2568,51.1129,51.1891,36800.0
2012-09-11 10:30:00,60.43,60.46,60.34,60.45,73100.0,51.1552,51.1806,51.079,51.1721,73100.0
2012-09-11 10:40:00,60.45,60.45,60.34,60.41,78700.0,51.1721,51.1721,51.079,51.1383,78700.0
2012-09-11 10:50:00,60.42,60.57,60.38,60.53,72800.0,51.1467,51.2737,51.1129,51.2398,72800.0
2012-09-11 11:00:00,60.55,60.66,60.54,60.65,19100.0,51.2568,51.3499,51.2483,51.3414,19100.0
2012-09-11 11:10:00,60.66,60.68,60.58,60.58,20300.0,51.3499,51.3668,51.2822,51.2822,20300.0
2012-09-11 11:20:00,60.59,60.71,60.55,60.71,207300.0,51.2906,51.3922,51.2568,51.3922,207300.0
2012-09-11 11:30:00,60.72,60.8,60.72,60.73,22000.0,51.4007,51.4684,51.4007,51.4092,22000.0
2012-09-11 11:40:00,60.76,60.78,60.61,60.72,29600.0,51.4345,51.4515,51.3076,51.4007,29600.0
2012-09-11 11:50:00,60.7,60.76,60.69,60.75,24100.0,51.3838,51.4345,51.3753,51.4261,24100.0
2012-09-11 12:00:00,60.78,60.81,60.75,60.79,13600.0,51.4515,51.4769,51.4261,51.4599,13600.0
2012-09-11 12:10:00,60.8,60.8,60.68,60.69,15600.0,51.4684,51.4684,51.3668,51.3753,15600.0
2012-09-11 12:20:00,60.7,60.78,60.69,60.76,17200.0,51.3838,51.4515,51.3753,51.4345,17200.0
2012-09-11 12:30:00,60.76,60.76,60.71,60.72,13600.0,51.4345,51.4345,51.3922,51.4007,13600.0
2012-09-11 12:40:00,60.71,60.72,60.61,60.62,16000.0,51.3922,51.4007,51.3076,51.316,16000.0
2012-09-11 12:50:00,60.62,60.66,60.6,60.64,18600.0,51.316,51.3499,51.2991,51.333,18600.0
2012-09-11 13:00:00,60.64,60.71,60.64,60.67,15300.0,51.333,51.3922,51.333,51.3584,15300.0
2012-09-11 13:10:00,60.67,60.7,60.62,60.7,14100.0,51.3584,51.3838,51.316,51.3838,14100.0
2012-09-11 13:20:00,60.7,60.71,60.66,60.67,8200.0,51.3838,51.3922,51.3499,51.3584,8200.0
2012-09-11 13:30:00,60.64,60.68,60.62,60.65,9600.0,51.333,51.3668,51.316,51.3414,9600.0
2012-09-11 13:40:00,60.64,60.71,60.64,60.7,18800.0,51.333,51.3922,51.333,51.3838,18800.0
2012-09-11 13:50:00,60.7,60.7,60.64,60.69,13600.0,51.3838,51.3838,51.333,51.3753,13600.0
2012-09-11 14:00:00,60.68,60.7,60.66,60.68,13900.0,51.3668,51.3838,51.3499,51.3668,13900.0
2012-09-11 14:10:00,60.68,60.71,60.6,60.66,25800.0,51.3668,51.3922,51.2991,51.3499,25800.0
2012-09-11 14:20:00,60.65,60.66,60.61,60.62,37600.0,51.3414,51.3499,51.3076,51.316,37600.0
2012-09-11 14:30:00,60.61,60.61,60.56,60.59,41300.0,51.3076,51.3076,51.2652,51.2906,41300.0
2012-09-11 14:40:00,60.6,60.6,60.4,60.4,25800.0,51.2991,51.2991,51.1298,51.1298,25800.0
2012-09-11 14:50:00,60.42,60.52,60.4,60.45,44400.0,51.1467,51.2314,51.1298,51.1721,44400.0
2012-09-11 15:00:00,60.46,60.51,60.32,60.32,35500.0,51.1806,51.2229,51.0621,51.0621,35500.0
2012-09-11 15:10:00,60.32,60.36,60.28,60.29,70800.0,51.0621,51.0959,51.0282,51.0367,70800.0
2012-09-11 15:20:00,60.29,60.29,60.21,60.27,30200.0,51.0367,51.0367,50.969,51.0198,30200.0
2012-09-11 15:30:00,60.27,60.34,60.23,60.24,29600.0,51.0198,51.079,50.9859,50.9944,29600.0
2012-09-11 15:40:00,60.24,60.3,60.15,60.27,90300.0,50.9944,51.0451,50.9182,51.0198,90300.0
2012-09-11 15:50:00,60.29,60.29,60.21,60.22,161700.0,51.0367,51.0367,50.969,50.9774,161700.0
2012-09-12 09:30:00,60.46,60.77,60.25,60.4,77900.0,51.1806,51.443,51.0028,51.1298,77900.0
2012-09-12 09:40:00,60.37,60.5,60.01,60.06,46500.0,51.1044,51.2145,50.7997,50.842,46500.0
2012-09-12 09:50:00,60.06,60.27,59.95,60.08,60300.0,50.842,51.0198,50.7489,50.8589,60300.0
2012-09-12 10:00:00,60.11,60.3,60.11,60.15,46600.0,50.8843,51.0451,50.8843,50.9182,46600.0
2012-09-12 10:10:00,60.15,60.34,60.14,60.33,66400.0,50.9182,51.079,50.9097,51.0705,66400.0
2012-09-12 10:20:00,60.33,60.33,60.15,60.2,57500.0,51.0705,51.0705,50.9182,50.9605,57500.0
2012-09-12 10:30:00,60.2,60.25,60.08,60.14,49300.0,50.9605,51.0028,50.8589,50.9097,49300.0
2012-09-12 10:40:00,60.13,60.18,60.06,60.09,69800.0,50.9012,50.9436,50.842,50.8674,69800.0
2012-09-12 10:50:00,60.08,60.24,60.04,60.14,39300.0,50.8589,50.9944,50.8251,50.9097,39300.0
2012-09-12 11:00:00,60.15,60.19,60.05,60.09,66400.0,50.9182,50.952,50.8335,50.8674,66400.0
2012-09-12 11:10:00,60.09,60.13,60.03,60.05,44700.0,50.8674,50.9012,50.8166,50.8335,44700.0
2012-09-12 11:20:00,60.06,60.18,60.06,60.12,46500.0,50.842,50.9436,50.842,50.8928,46500.0
2012-09-12 11:30:00,60.13,60.15,60.04,60.1,38000.0,50.9012,50.9182,50.8251,50.8758,38000.0
2012-09-12 11:40:00,60.11,60.19,60.05,60.15,61000.0,50.8843,50.952,50.8335,50.9182,61000.0
2012-09-12 11:50:00,60.14,60.16,59.92,59.93,25800.0,50.9097,50.9266,50.7235,50.7319,25800.0
2012-09-12 12:00:00,59.92,59.94,59.77,59.82,18200.0,50.7235,50.7404,50.5965,50.6388,18200.0
2012-09-12 12:10:00,59.83,59.87,59.77,59.86,20100.0,50.6473,50.6811,50.5965,50.6727,20100.0
2012-09-12 12:20:00,59.87,59.97,59.84,59.97,23700.0,50.6811,50.7658,50.6557,50.7658,23700.0
2012-09-12 12:30:00,59.97,60.0,59.93,59.97,18500.0,50.7658,50.7912,50.7319,50.7658,18500.0
2012-09-12 12:40:00,59.95,59.95,59.81,59.84,14800.0,50.7489,50.7489,50.6304,50.6557,14800.0
2012-09-12 12:50:00,59.84,59.86,59.82,59.85,18900.0,50.6557,50.6727,50.6388,50.6642,18900.0
2012-09-12 13:00:00,59.84,59.99,59.82,59.93,29100.0,50.6557,50.7827,50.6388,50.7319,29100.0
2012-09-12 13:10:00,59.92,59.97,59.82,59.83,15700.0,50.7235,50.7658,50.6388,50.6473,15700.0
2012-09-12 13:20:00,59.83,59.92,59.78,59.78,23500.0,50.6473,50.7235,50.605,50.605,23500.0
2012-09-12 13:30:00,59.78,59.88,59.76,59.83,21800.0,50.605,50.6896,50.588,50.6473,21800.0
2012-09-12 13:40:00,59.81,59.87,59.79,59.79,11900.0,50.6304,50.6811,50.6134,50.6134,11900.0
2012-09-12 13:50:00,59.78,59.9,59.73,59.76,31400.0,50.605,50.7065,50.5626,50.588,31400.0
2012-09-12 14:00:00,59.75,60.0,59.74,59.84,18900.0,50.5796,50.7912,50.5711,50.6557,18900.0
2012-09-12 14:10:00,59.82,59.84,59.73,59.74,33300.0,50.6388,50.6557,50.5626,50.5711,33300.0
2012-09-12 14:20:00,59.73,59.77,59.71,59.71,36100.0,50.5626,50.5965,50.5457,50.5457,36100.0
2012-09-12 14:30:00,59.71,59.77,59.64,59.64,26200.0,50.5457,50.5965,50.4864,50.4864,26200.0
2012-09-12 14:40:00,59.64,59.8,59.57,59.57,92600.0,50.4864,50.6219,50.4272,50.4272,92600.0
2012-09-12 14:50:00,59.57,59.66,59.56,59.59,22000.0,50.4272,50.5034,50.4187,50.4441,22000.0
2012-09-12 15:00:00,59.58,59.68,59.58,59.65,60600.0,50.4357,50.5203,50.4357,50.4949,60600.0
2012-09-12 15:10:00,59.65,59.69,59.62,59.62,50400.0,50.4949,50.5288,50.4695,50.4695,50400.0
2012-09-12 15:20:00,59.62,59.66,59.59,59.61,51200.0,50.4695,50.5034,50.4441,50.4611,51200.0
2012-09-12 15:30:00,59.61,59.61,59.55,59.59,60600.0,50.4611,50.4611,50.4103,50.4441,60600.0
2012-09-12 15:40:00,59.59,59.65,59.58,59.65,133500.0,50.4441,50.4949,50.4357,50.4949,133500.0
2012-09-12 15:50:00,59.64,59.68,59.62,59.63,131800.0,50.4864,50.5203,50.4695,50.478,131800.0
2012-09-13 09:30:00,59.56,59.94,59.56,59.7,33200.0,50.4187,50.7404,50.4187,50.5372,33200.0
2012-09-13 09:40:00,59.7,59.8,59.62,59.74,30300.0,50.5372,50.6219,50.4695,50.5711,30300.0
2012-09-13 09:50:00,59.79,59.79,59.59,59.59,19400.0,50.6134,50.6134,50.4441,50.4441,19400.0
2012-09-13 10:00:00,59.61,59.72,59.58,59.61,49400.0,50.4611,50.5542,50.4357,50.4611,49400.0
2012-09-13 10:10:00,59.6,59.78,59.6,59.6,53000.0,50.4526,50.605,50.4526,50.4526,53000.0
2012-09-13 10:20:00,59.62,59.73,59.61,59.61,28300.0,50.4695,50.5626,50.4611,50.4611,28300.0
2012-09-13 10:30:00,59.6,59.68,59.59,59.65,36700.0,50.4526,50.5203,50.4441,50.4949,36700.0
2012-09-13 10:40:00,59.65,59.7,59.64,59.7,23500.0,50.4949,50.5372,50.4864,50.5372,23500.0
2012-09-13 10:50:00,59.69,59.71,59.65,59.71,28600.0,50.5288,50.5457,50.4949,50.5457,28600.0
2012-09-13 11:00:00,59.71,59.82,59.71,59.79,17800.0,50.5457,50.6388,50.5457,50.6134,17800.0
2012-09-13 11:10:00,59.8,59.86,59.78,59.81,39000.0,50.6219,50.6727,50.605,50.6304,39000.0
2012-09-13 11:20:00,59.82,59.82,59.72,59.77,13300.0,50.6388,50.6388,50.5542,50.5965,13300.0
2012-09-13 11:30:00,59.77,59.81,59.71,59.75,22300.0,50.5965,50.6304,50.5457,50.5796,22300.0
2012-09-13 11:40:00,59.76,59.83,59.76,59.76,31100.0,50.588,50.6473,50.588,50.588,31100.0
2012-09-13 11:50:00,59.77,59.81,59.69,59.76,28300.0,50.5965,50.6304,50.5288,50.588,28300.0
2012-09-13 12:00:00,59.76,59.82,59.75,59.82,24400.0,50.588,50.6388,50.5796,50.6388,24400.0
2012-09-13 12:10:00,59.83,59.84,59.74,59.8,30000.0,50.6473,50.6557,50.5711,50.6219,30000.0
2012-09-13 12:20:00,59.8,59.93,59.8,59.91,30600.0,50.6219,50.7319,50.6219,50.715,30600.0
2012-09-13 12:30:00,59.88,60.42,59.77,60.15,87000.0,50.6896,51.1467,50.5965,50.9182,87000.0
2012-09-13 12:40:00,60.14,60.31,60.13,60.21,63800.0,50.9097,51.0536,50.9012,50.969,63800.0
2012-09-13 12:50:00,60.19,60.34,60.14,60.3,40300.0,50.952,51.079,50.9097,51.0451,40300.0
2012-09-13 13:00:00,60.34,60.44,60.3,60.31,23500.0,51.079,51.1637,51.0451,51.0536,23500.0
2012-09-13 13:10:00,60.3,60.38,60.25,60.37,91600.0,51.0451,51.1129,51.0028,51.1044,91600.0
2012-09-13 13:20:00,60.36,60.62,60.36,60.62,31100.0,51.0959,51.316,51.0959,51.316,31100.0
2012-09-13 13:30:00,60.62,60.73,60.59,60.64,43500.0,51.316,51.4092,51.2906,51.333,43500.0
2012-09-13 13:40:00,60.64,60.68,60.6,60.67,23900.0,51.333,51.3668,51.2991,51.3584,23900.0
2012-09-13 13:50:00,60.65,60.7,60.63,60.67,37200.0,51.3414,51.3838,51.3245,51.3584,37200.0
2012-09-13 14:00:00,60.68,60.83,60.68,60.71,46600.0,51.3668,51.4938,51.3668,51.3922,46600.0
2012-09-13 14:10:00,60.71,60.72,60.63,60.64,45600.0,51.3922,51.4007,51.3245,51.333,45600.0
2012-09-13 14:20:00,60.65,60.78,60.57,60.73,125900.0,51.3414,51.4515,51.2737,51.4092,125900.0
2012-09-13 14:30:00,60.75,60.83,60.74,60.74,50300.0,51.4261,51.4938,51.4176,51.4176,50300.0
2012-09-13 14:40:00,60.75,60.8,60.72,60.76,34700.0,51.4261,51.4684,51.4007,51.4345,34700.0
2012-09-13 14:50:00,60.77,60.77,60.64,60.64,34900.0,51.443,51.443,51.333,51.333,34900.0
2012-09-13 15:00:00,60.66,60.76,60.64,60.7,128700.0,51.3499,51.4345,51.333,51.3838,128700.0
2012-09-13 15:10:00,60.7,60.74,60.63,60.64,79000.0,51.3838,51.4176,51.3245,51.333,79000.0
2012-09-13 15:20:00,60.64,60.73,60.62,60.65,41600.0,51.333,51.4092,51.316,51.3414,41600.0
2012-09-13 15:30:00,60.66,60.72,60.64,60.7,77300.0,51.3499,51.4007,51.333,51.3838,77300.0
2012-09-13 15:40:00,60.7,60.71,60.6,60.64,115900.0,51.3838,51.3922,51.2991,51.333,115900.0
2012-09-13 15:50:00,60.64,60.66,60.53,60.62,108900.0,51.333,51.3499,51.2398,51.316,108900.0
2012-09-14 09:30:00,60.69,61.13,60.56,60.86,48400.0,51.3753,51.7478,51.2652,51.5192,48400.0
2012-09-14 09:40:00,60.86,61.17,60.77,61.07,97500.0,51.5192,51.7816,51.443,51.697,97500.0
2012-09-14 09:50:00,61.04,61.14,60.99,61.02,44900.0,51.6716,51.7562,51.6292,51.6546,44900.0
2012-09-14 10:00:00,61.03,61.12,60.97,61.07,42400.0,51.6631,51.7393,51.6123,51.697,42400.0
2012-09-14 10:10:00,61.11,61.28,61.08,61.24,58800.0,51.7308,51.8747,51.7054,51.8409,58800.0
2012-09-14 10:20:00,61.26,61.43,61.25,61.3,80100.0,51.8578,52.0017,51.8493,51.8917,80100.0
2012-09-14 10:30:00,61.31,61.36,61.2,61.33,53900.0,51.9001,51.9425,51.807,51.9171,53900.0
2012-09-14 10:40:00,61.32,61.33,61.18,61.26,64000.0,51.9086,51.9171,51.7901,51.8578,64000.0
2012-09-14 10:50:00,61.28,61.3,61.21,61.26,55900.0,51.8747,51.8917,51.8155,51.8578,55900.0
2012-09-14 11:00:00,61.25,61.28,61.2,61.25,51400.0,51.8493,51.8747,51.807,51.8493,51400.0
2012-09-14 11:10:00,61.25,61.38,61.25,61.36,95400.0,51.8493,51.9594,51.8493,51.9425,95400.0
2012-09-14 11:20:00,61.36,61.64,61.36,61.51,59000.0,51.9425,52.1795,51.9425,52.0694,59000.0
2012-09-14 11:30:00,61.51,61.55,61.4,61.45,54200.0,52.0694,52.1033,51.9763,52.0186,54200.0
2012-09-14 11:40:00,61.45,61.55,61.31,61.32,57500.0,52.0186,52.1033,51.9001,51.9086,57500.0
2012-09-14 11:50:00,61.31,61.47,61.31,61.47,31400.0,51.9001,52.0356,51.9001,52.0356,31400.0
2012-09-14 12:00:00,61.47,61.51,61.43,61.47,44500.0,52.0356,52.0694,52.0017,52.0356,44500.0
2012-09-14 12:10:00,61.49,61.49,61.41,61.44,33800.0,52.0525,52.0525,51.9848,52.0102,33800.0
2012-09-14 12:20:00,61.45,61.45,61.35,61.35,53300.0,52.0186,52.0186,51.934,51.934,53300.0
2012-09-14 12:30:00,61.35,61.35,61.27,61.27,101900.0,51.934,51.934,51.8663,51.8663,101900.0
2012-09-14 12:40:00,61.26,61.29,61.24,61.26,16400.0,51.8578,51.8832,51.8409,51.8578,16400.0
2012-09-14 12:50:00,61.26,61.31,61.19,61.22,55800.0,51.8578,51.9001,51.7986,51.8239,55800.0
2012-09-14 13:00:00,61.21,61.21,61.09,61.12,30600.0,51.8155,51.8155,51.7139,51.7393,30600.0
2012-09-14 13:10:00,61.1,61.12,61.0,61.01,21100.0,51.7224,51.7393,51.6377,51.6462,21100.0
2012-09-14 13:20:00,60.99,61.05,60.97,61.02,59200.0,51.6292,51.68,51.6123,51.6546,59200.0
2012-09-14 13:30:00,61.03,61.15,61.03,61.11,49600.0,51.6631,51.7647,51.6631,51.7308,49600.0
2012-09-14 13:40:00,61.1,61.11,61.07,61.11,17500.0,51.7224,51.7308,51.697,51.7308,17500.0
2012-09-14 13:50:00,61.11,61.13,61.07,61.13,52800.0,51.7308,51.7478,51.697,51.7478,52800.0
2012-09-14 14:00:00,61.13,61.2,61.12,61.18,32900.0,51.7478,51.807,51.7393,51.7901,32900.0
2012-09-14 14:10:00,61.19,61.22,61.15,61.22,24300.0,51.7986,51.8239,51.7647,51.8239,24300.0
2012-09-14 14:20:00,61.22,61.31,61.21,61.26,19800.0,51.8239,51.9001,51.8155,51.8578,19800.0
2012-09-14 14:30:00,61.26,61.29,61.2,61.23,36800.0,51.8578,51.8832,51.807,51.8324,36800.0
2012-09-14 14:40:00,61.2,61.23,61.15,61.21,35100.0,51.807,51.8324,51.7647,51.8155,35100.0
2012-09-14 14:50:00,61.21,61.29,61.14,61.23,38600.0,51.8155,51.8832,51.7562,51.8324,38600.0
2012-09-14 15:00:00,61.23,61.23,61.14,61.14,28100.0,51.8324,51.8324,51.7562,51.7562,28100.0
2012-09-14 15:10:00,61.16,61.17,61.02,61.07,34100.0,51.7732,51.7816,51.6546,51.697,34100.0
2012-09-14 15:20:00,61.05,61.08,60.97,61.01,45000.0,51.68,51.7054,51.6123,51.6462,45000.0
2012-09-14 15:30:00,61.02,61.13,60.95,61.11,39200.0,51.6546,51.7478,51.5954,51.7308,39200.0
2012-09-14 15:40:00,61.11,61.12,60.97,61.03,62600.0,51.7308,51.7393,51.6123,51.6631,62600.0
2012-09-14 15:50:00,61.03,61.23,61.02,61.23,125100.0,51.6631,51.8324,51.6546,51.8324,125100.0
2012-09-17 09:30:00,61.46,61.53,61.12,61.25,55600.0,52.0271,52.0864,51.7393,51.8493,55600.0
2012-09-17 09:40:00,61.22,61.37,61.22,61.3,16500.0,51.8239,51.9509,51.8239,51.8917,16500.0
2012-09-17 09:50:00,61.27,61.42,61.2,61.42,40900.0,51.8663,51.9933,51.807,51.9933,40900.0
2012-09-17 10:00:00,61.4,61.58,61.35,61.58,35400.0,51.9763,52.1287,51.934,52.1287,35400.0
2012-09-17 10:10:00,61.57,61.75,61.5,61.7,64400.0,52.1202,52.2726,52.061,52.2303,64400.0
2012-09-17 10:20:00,61.71,61.75,61.57,61.57,25800.0,52.2387,52.2726,52.1202,52.1202,25800.0
2012-09-17 10:30:00,61.57,61.6,61.25,61.25,25800.0,52.1202,52.1456,51.8493,51.8493,25800.0
2012-09-17 10:40:00,61.26,61.29,61.2,61.26,24200.0,51.8578,51.8832,51.807,51.8578,24200.0
2012-09-17 10:50:00,61.26,61.34,61.16,61.2,39300.0,51.8578,51.9255,51.7732,51.807,39300.0
2012-09-17 11:00:00,61.21,61.25,61.06,61.1,23800.0,51.8155,51.8493,51.6885,51.7224,23800.0
2012-09-17 11:10:00,61.11,61.11,60.98,61.08,22200.0,51.7308,51.7308,51.6208,51.7054,22200.0
2012-09-17 11:20:00,61.07,61.13,61.03,61.05,19700.0,51.697,51.7478,51.6631,51.68,19700.0
2012-09-17 11:30:00,61.06,61.13,60.91,61.01,37700.0,51.6885,51.7478,51.5615,51.6462,37700.0
2012-09-17 11:40:00,61.0,61.1,61.0,61.1,11000.0,51.6377,51.7224,51.6377,51.7224,11000.0
2012-09-17 11:50:00,61.1,61.19,61.04,61.06,14800.0,51.7224,51.7986,51.6716,51.6885,14800.0
2012-09-17 12:00:00,61.05,61.15,61.0,61.12,36200.0,51.68,51.7647,51.6377,51.7393,36200.0
2012-09-17 12:10:00,61.11,61.17,61.1,61.17,20700.0,51.7308,51.7816,51.7224,51.7816,20700.0
2012-09-17 12:20:00,61.17,61.18,61.13,61.14,32800.0,51.7816,51.7901,51.7478,51.7562,32800.0
2012-09-17 12:30:00,61.14,61.14,60.97,61.02,19800.0,51.7562,51.7562,51.6123,51.6546,19800.0
2012-09-17 12:40:00,61.01,61.03,60.86,60.87,11900.0,51.6462,51.6631,51.5192,51.5277,11900.0
2012-09-17 12:50:00,60.87,60.9,60.81,60.81,19900.0,51.5277,51.5531,51.4769,51.4769,19900.0
2012-09-17 13:00:00,60.81,60.83,60.77,60.83,22400.0,51.4769,51.4938,51.443,51.4938,22400.0
2012-09-17 13:10:00,60.81,60.86,60.79,60.81,19900.0,51.4769,51.5192,51.4599,51.4769,19900.0
2012-09-17 13:20:00,60.82,60.84,60.76,60.83,20900.0,51.4853,51.5023,51.4345,51.4938,20900.0
2012-09-17 13:30:00,60.84,60.86,60.8,60.85,18400.0,51.5023,51.5192,51.4684,51.5107,18400.0
2012-09-17 13:40:00,60.85,60.85,60.78,60.79,19400.0,51.5107,51.5107,51.4515,51.4599,19400.0
2012-09-17 13:50:00,60.8,60.86,60.78,60.84,40700.0,51.4684,51.5192,51.4515,51.5023,40700.0
2012-09-17 14:00:00,60.83,60.86,60.73,60.78,38600.0,51.4938,51.5192,51.4092,51.4515,38600.0
2012-09-17 14:10:00,60.78,60.8,60.72,60.73,49700.0,51.4515,51.4684,51.4007,51.4092,49700.0
2012-09-17 14:20:00,60.73,60.85,60.7,60.8,55900.0,51.4092,51.5107,51.3838,51.4684,55900.0
2012-09-17 14:30:00,60.79,60.93,60.78,60.92,79000.0,51.4599,51.5785,51.4515,51.57,79000.0
2012-09-17 14:40:00,60.92,60.98,60.85,60.94,40900.0,51.57,51.6208,51.5107,51.5869,40900.0
2012-09-17 14:50:00,60.94,61.02,60.9,61.01,32800.0,51.5869,51.6546,51.5531,51.6462,32800.0
2012-09-17 15:00:00,61.01,61.01,60.86,61.0,77300.0,51.6462,51.6462,51.5192,51.6377,77300.0
2012-09-17 15:10:00,60.99,61.1,60.98,61.08,60500.0,51.6292,51.7224,51.6208,51.7054,60500.0
2012-09-17 15:20:00,61.09,61.16,61.02,61.03,66200.0,51.7139,51.7732,51.6546,51.6631,66200.0
2012-09-17 15:30:00,61.02,61.02,60.87,60.92,30900.0,51.6546,51.6546,51.5277,51.57,30900.0
2012-09-17 15:40:00,60.91,60.95,60.88,60.92,38300.0,51.5615,51.5954,51.5361,51.57,38300.0
2012-09-17 15:50:00,60.93,61.02,60.9,61.0,90500.0,51.5785,51.6546,51.5531,51.6377,90500.0
2012-09-18 09:30:00,61.0,61.03,60.7,60.82,30600.0,51.6377,51.6631,51.3838,51.4853,30600.0
2012-09-18 09:40:00,60.78,61.11,60.76,61.09,27700.0,51.4515,51.7308,51.4345,51.7139,27700.0
2012-09-18 09:50:00,61.09,61.16,60.98,61.02,21300.0,51.7139,51.7732,51.6208,51.6546,21300.0
2012-09-18 10:00:00,61.03,61.16,60.98,60.99,25600.0,51.6631,51.7732,51.6208,51.6292,25600.0
2012-09-18 10:10:00,61.0,61.07,60.94,61.05,29100.0,51.6377,51.697,51.5869,51.68,29100.0
2012-09-18 10:20:00,61.04,61.1,60.98,61.06,52400.0,51.6716,51.7224,51.6208,51.6885,52400.0
2012-09-18 10:30:00,61.05,61.12,61.04,61.1,27600.0,51.68,51.7393,51.6716,51.7224,27600.0
2012-09-18 10:40:00,61.09,61.23,61.07,61.19,34200.0,51.7139,51.8324,51.697,51.7986,34200.0
2012-09-18 10:50:00,61.18,61.21,61.14,61.18,31400.0,51.7901,51.8155,51.7562,51.7901,31400.0
2012-09-18 11:00:00,61.16,61.27,61.15,61.22,50100.0,51.7732,51.8663,51.7647,51.8239,50100.0
2012-09-18 11:10:00,61.21,61.26,61.18,61.23,17900.0,51.8155,51.8578,51.7901,51.8324,17900.0
2012-09-18 11:20:00,61.23,61.23,61.14,61.2,34500.0,51.8324,51.8324,51.7562,51.807,34500.0
2012-09-18 11:30:00,61.19,61.2,61.09,61.18,32400.0,51.7986,51.807,51.7139,51.7901,32400.0
2012-09-18 11:40:00,61.19,61.25,61.17,61.22,28900.0,51.7986,51.8493,51.7816,51.8239,28900.0
2012-09-18 11:50:00,61.22,61.24,61.16,61.19,20400.0,51.8239,51.8409,51.7732,51.7986,20400.0
2012-09-18 12:00:00,61.19,61.27,61.18,61.27,19700.0,51.7986,51.8663,51.7901,51.8663,19700.0
2012-09-18 12:10:00,61.25,61.28,61.13,61.19,47400.0,51.8493,51.8747,51.7478,51.7986,47400.0
2012-09-18 12:20:00,61.18,61.25,61.18,61.24,13500.0,51.7901,51.8493,51.7901,51.8409,13500.0
2012-09-18 12:30:00,61.22,61.22,61.08,61.12,19700.0,51.8239,51.8239,51.7054,51.7393,19700.0
2012-09-18 12:40:00,61.12,61.12,61.02,61.04,12200.0,51.7393,51.7393,51.6546,51.6716,12200.0
2012-09-18 12:50:00,61.05,61.36,61.05,61.34,19900.0,51.68,51.9425,51.68,51.9255,19900.0
2012-09-18 13:00:00,61.33,61.33,61.13,61.24,11300.0,51.9171,51.9171,51.7478,51.8409,11300.0
2012-09-18 13:10:00,61.23,61.32,61.23,61.27,15700.0,51.8324,51.9086,51.8324,51.8663,15700.0
2012-09-18 13:20:00,61.27,61.27,61.21,61.22,9500.0,51.8663,51.8663,51.8155,51.8239,9500.0
2012-09-18 13:30:00,61.21,61.24,61.16,61.2,15500.0,51.8155,51.8409,51.7732,51.807,15500.0
2012-09-18 13:40:00,61.2,61.21,61.15,61.18,13400.0,51.807,51.8155,51.7647,51.7901,13400.0
2012-09-18 13:50:00,61.18,61.22,61.14,61.22,16700.0,51.7901,51.8239,51.7562,51.8239,16700.0
2012-09-18 14:00:00,61.22,61.26,61.17,61.19,15200.0,51.8239,51.8578,51.7816,51.7986,15200.0
2012-09-18 14:10:00,61.19,61.23,61.15,61.21,11100.0,51.7986,51.8324,51.7647,51.8155,11100.0
2012-09-18 14:20:00,61.21,61.22,61.18,61.18,16500.0,51.8155,51.8239,51.7901,51.7901,16500.0
2012-09-18 14:30:00,61.18,61.23,61.18,61.22,26600.0,51.7901,51.8324,51.7901,51.8239,26600.0
2012-09-18 14:40:00,61.23,61.25,61.19,61.24,19700.0,51.8324,51.8493,51.7986,51.8409,19700.0
2012-09-18 14:50:00,61.23,61.23,61.19,61.2,17000.0,51.8324,51.8324,51.7986,51.807,17000.0
2012-09-18 15:00:00,61.2,61.29,61.18,61.25,29600.0,51.807,51.8832,51.7901,51.8493,29600.0
2012-09-18 15:10:00,61.24,61.27,61.21,61.27,97200.0,51.8409,51.8663,51.8155,51.8663,97200.0
2012-09-18 15:20:00,61.27,61.29,61.24,61.26,29700.0,51.8663,51.8832,51.8409,51.8578,29700.0
2012-09-18 15:30:00,61.27,61.33,61.23,61.25,40700.0,51.8663,51.9171,51.8324,51.8493,40700.0
2012-09-18 15:40:00,61.26,61.35,61.21,61.29,83800.0,51.8578,51.934,51.8155,51.8832,83800.0
2012-09-18 15:50:00,61.29,61.34,61.26,61.29,164300.0,51.8832,51.9255,51.8578,51.8832,164300.0
2012-09-19 09:30:00,61.29,61.42,61.13,61.22,55400.0,51.8832,51.9933,51.7478,51.8239,55400.0
2012-09-19 09:40:00,61.26,61.47,61.22,61.47,28400.0,51.8578,52.0356,51.8239,52.0356,28400.0
2012-09-19 09:50:00,61.47,61.61,61.44,61.58,52900.0,52.0356,52.1541,52.0102,52.1287,52900.0
2012-09-19 10:00:00,61.59,61.81,61.56,61.75,59500.0,52.1372,52.3234,52.1118,52.2726,59500.0
2012-09-19 10:10:00,61.75,61.8,61.72,61.78,29000.0,52.2726,52.3149,52.2472,52.298,29000.0
2012-09-19 10:20:00,61.78,61.91,61.74,61.85,54200.0,52.298,52.408,52.2641,52.3573,54200.0
2012-09-19 10:30:00,61.84,61.84,61.48,61.56,48900.0,52.3488,52.3488,52.044,52.1118,48900.0
2012-09-19 10:40:00,61.55,61.55,61.37,61.4,26100.0,52.1033,52.1033,51.9509,51.9763,26100.0
2012-09-19 10:50:00,61.39,61.46,61.33,61.39,37300.0,51.9679,52.0271,51.9171,51.9679,37300.0
2012-09-19 11:00:00,61.39,61.61,61.37,61.55,17600.0,51.9679,52.1541,51.9509,52.1033,17600.0
2012-09-19 11:10:00,61.55,61.59,61.45,61.59,29200.0,52.1033,52.1372,52.0186,52.1372,29200.0
2012-09-19 11:20:00,61.61,61.7,61.61,61.68,22400.0,52.1541,52.2303,52.1541,52.2133,22400.0
2012-09-19 11:30:00,61.68,61.69,61.59,61.62,13200.0,52.2133,52.2218,52.1372,52.1626,13200.0
2012-09-19 11:40:00,61.62,61.77,61.61,61.75,23100.0,52.1626,52.2895,52.1541,52.2726,23100.0
2012-09-19 11:50:00,61.76,61.83,61.74,61.76,30800.0,52.2811,52.3403,52.2641,52.2811,30800.0
2012-09-19 12:00:00,61.78,61.85,61.76,61.85,30200.0,52.298,52.3573,52.2811,52.3573,30200.0
2012-09-19 12:10:00,61.86,61.92,61.78,61.81,25400.0,52.3657,52.4165,52.298,52.3234,25400.0
2012-09-19 12:20:00,61.81,61.9,61.78,61.86,11400.0,52.3234,52.3996,52.298,52.3657,11400.0
2012-09-19 12:30:00,61.86,61.87,61.74,61.8,15000.0,52.3657,52.3742,52.2641,52.3149,15000.0
2012-09-19 12:40:00,61.79,61.8,61.7,61.71,32900.0,52.3065,52.3149,52.2303,52.2387,32900.0
2012-09-19 12:50:00,61.71,61.78,61.67,61.75,14800.0,52.2387,52.298,52.2049,52.2726,14800.0
2012-09-19 13:00:00,61.76,61.78,61.67,61.67,20900.0,52.2811,52.298,52.2049,52.2049,20900.0
2012-09-19 13:10:00,61.66,61.67,61.59,61.66,11600.0,52.1964,52.2049,52.1372,52.1964,11600.0
2012-09-19 13:20:00,61.66,61.82,61.66,61.8,23200.0,52.1964,52.3319,52.1964,52.3149,23200.0
2012-09-19 13:30:00,61.81,61.88,61.79,61.79,23200.0,52.3234,52.3827,52.3065,52.3065,23200.0
2012-09-19 13:40:00,61.78,61.81,61.76,61.77,16000.0,52.298,52.3234,52.2811,52.2895,16000.0
2012-09-19 13:50:00,61.77,61.84,61.74,61.8,30400.0,52.2895,52.3488,52.2641,52.3149,30400.0
2012-09-19 14:00:00,61.81,61.84,61.76,61.76,35500.0,52.3234,52.3488,52.2811,52.2811,35500.0
2012-09-19 14:10:00,61.75,61.84,61.7,61.8,30200.0,52.2726,52.3488,52.2303,52.3149,30200.0
2012-09-19 14:20:00,61.82,61.88,61.8,61.8,16400.0,52.3319,52.3827,52.3149,52.3149,16400.0
2012-09-19 14:30:00,61.8,61.83,61.75,61.78,20600.0,52.3149,52.3403,52.2726,52.298,20600.0
2012-09-19 14:40:00,61.77,61.8,61.74,61.79,21300.0,52.2895,52.3149,52.2641,52.3065,21300.0
2012-09-19 14:50:00,61.8,61.86,61.79,61.84,36800.0,52.3149,52.3657,52.3065,52.3488,36800.0
2012-09-19 15:00:00,61.82,61.83,61.74,61.77,28100.0,52.3319,52.3403,52.2641,52.2895,28100.0
2012-09-19 15:10:00,61.77,61.81,61.68,61.7,25400.0,52.2895,52.3234,52.2133,52.2303,25400.0
2012-09-19 15:20:00,61.7,61.7,61.64,61.68,54300.0,52.2303,52.2303,52.1795,52.2133,54300.0
2012-09-19 15:30:00,61.65,61.7,61.63,61.65,67500.0,52.188,52.2303,52.171,52.188,67500.0
2012-09-19 15:40:00,61.66,61.72,61.65,61.69,64300.0,52.1964,52.2472,52.188,52.2218,64300.0
2012-09-19 15:50:00,61.68,61.69,61.57,61.6,213300.0,52.2133,52.2218,52.1202,52.1456,213300.0
2012-09-20 09:30:00,61.27,61.3,60.74,60.83,84200.0,51.8663,51.8917,51.4176,51.4938,84200.0
2012-09-20 09:40:00,60.8,60.82,60.51,60.51,49200.0,51.4684,51.4853,51.2229,51.2229,49200.0
2012-09-20 09:50:00,60.51,60.72,60.48,60.68,94700.0,51.2229,51.4007,51.1975,51.3668,94700.0
2012-09-20 10:00:00,60.69,60.84,60.67,60.79,83200.0,51.3753,51.5023,51.3584,51.4599,83200.0
2012-09-20 10:10:00,60.79,60.92,60.77,60.91,49600.0,51.4599,51.57,51.443,51.5615,49600.0
2012-09-20 10:20:00,60.91,60.95,60.9,60.93,33100.0,51.5615,51.5954,51.5531,51.5785,33100.0
2012-09-20 10:30:00,60.94,61.05,60.89,61.05,29700.0,51.5869,51.68,51.5446,51.68,29700.0
2012-09-20 10:40:00,61.05,61.22,61.04,61.13,35200.0,51.68,51.8239,51.6716,51.7478,35200.0
2012-09-20 10:50:00,61.13,61.24,61.07,61.2,35900.0,51.7478,51.8409,51.697,51.807,35900.0
2012-09-20 11:00:00,61.2,61.28,61.18,61.28,26200.0,51.807,51.8747,51.7901,51.8747,26200.0
2012-09-20 11:10:00,61.27,61.29,61.17,61.21,25600.0,51.8663,51.8832,51.7816,51.8155,25600.0
2012-09-20 11:20:00,61.2,61.24,61.16,61.18,22400.0,51.807,51.8409,51.7732,51.7901,22400.0
2012-09-20 11:30:00,61.19,61.3,61.19,61.2,18800.0,51.7986,51.8917,51.7986,51.807,18800.0
2012-09-20 11:40:00,61.21,61.42,61.2,61.41,52900.0,51.8155,51.9933,51.807,51.9848,52900.0
2012-09-20 11:50:00,61.4,61.61,61.4,61.61,47600.0,51.9763,52.1541,51.9763,52.1541,47600.0
2012-09-20 12:00:00,61.6,61.6,61.46,61.46,49800.0,52.1456,52.1456,52.0271,52.0271,49800.0
2012-09-20 12:10:00,61.44,61.44,61.33,61.34,18300.0,52.0102,52.0102,51.9171,51.9255,18300.0
2012-09-20 12:20:00,61.35,61.42,61.29,61.31,13700.0,51.934,51.9933,51.8832,51.9001,13700.0
2012-09-20 12:30:00,61.31,61.34,61.26,61.27,17800.0,51.9001,51.9255,51.8578,51.8663,17800.0
2012-09-20 12:40:00,61.28,61.29,61.18,61.21,23700.0,51.8747,51.8832,51.7901,51.8155,23700.0
2012-09-20 12:50:00,61.21,61.31,61.19,61.25,26800.0,51.8155,51.9001,51.7986,51.8493,26800.0
2012-09-20 13:00:00,61.23,61.25,61.17,61.23,17400.0,51.8324,51.8493,51.7816,51.8324,17400.0
2012-09-20 13:10:00,61.23,61.28,61.22,61.26,19700.0,51.8324,51.8747,51.8239,51.8578,19700.0
2012-09-20 13:20:00,61.27,61.32,61.26,61.28,25300.0,51.8663,51.9086,51.8578,51.8747,25300.0
2012-09-20 13:30:00,61.27,61.36,61.25,61.32,17300.0,51.8663,51.9425,51.8493,51.9086,17300.0
2012-09-20 13:40:00,61.32,61.37,61.28,61.37,17800.0,51.9086,51.9509,51.8747,51.9509,17800.0
2012-09-20 13:50:00,61.36,61.47,61.36,61.44,16300.0,51.9425,52.0356,51.9425,52.0102,16300.0
2012-09-20 14:00:00,61.44,61.45,61.38,61.42,31700.0,52.0102,52.0186,51.9594,51.9933,31700.0
2012-09-20 14:10:00,61.42,61.5,61.42,61.45,20400.0,51.9933,52.061,51.9933,52.0186,20400.0
2012-09-20 14:20:00,61.45,61.5,61.41,61.48,28100.0,52.0186,52.061,51.9848,52.044,28100.0
2012-09-20 14:30:00,61.48,61.51,61.43,61.43,21900.0,52.044,52.0694,52.0017,52.0017,21900.0
2012-09-20 14:40:00,61.44,61.53,61.43,61.5,28700.0,52.0102,52.0864,52.0017,52.061,28700.0
2012-09-20 14:50:00,61.5,61.55,61.45,61.55,27400.0,52.061,52.1033,52.0186,52.1033,27400.0
2012-09-20 15:00:00,61.52,61.57,61.47,61.54,27900.0,52.0779,52.1202,52.0356,52.0948,27900.0
2012-09-20 15:10:00,61.55,61.55,61.47,61.47,24200.0,52.1033,52.1033,52.0356,52.0356,24200.0
2012-09-20 15:20:00,61.47,61.56,61.45,61.53,56900.0,52.0356,52.1118,52.0186,52.0864,56900.0
2012-09-20 15:30:00,61.53,61.53,61.35,61.39,49600.0,52.0864,52.0864,51.934,51.9679,49600.0
2012-09-20 15:40:00,61.39,61.44,61.38,61.42,105700.0,51.9679,52.0102,51.9594,51.9933,105700.0
2012-09-20 15:50:00,61.42,61.64,61.4,61.61,312100.0,51.9933,52.1795,51.9763,52.1541,312100.0
2012-09-21 09:30:00,61.97,62.14,61.76,62.03,340900.0,52.4588,52.6027,52.2811,52.5096,340900.0
2012-09-21 09:40:00,62.04,62.04,61.85,62.01,50500.0,52.5181,52.5181,52.3573,52.4927,50500.0
2012-09-21 09:50:00,62.02,62.04,61.95,61.97,50900.0,52.5012,52.5181,52.4419,52.4588,50900.0
2012-09-21 10:00:00,61.98,62.22,61.95,62.16,85200.0,52.4673,52.6705,52.4419,52.6197,85200.0
2012-09-21 10:10:00,62.17,62.18,61.95,61.95,49500.0,52.6281,52.6366,52.4419,52.4419,49500.0
2012-09-21 10:20:00,61.96,62.05,61.95,62.02,20400.0,52.4504,52.5266,52.4419,52.5012,20400.0
2012-09-21 10:30:00,62.03,62.09,61.99,62.09,27400.0,52.5096,52.5604,52.4758,52.5604,27400.0
2012-09-21 10:40:00,62.1,62.24,62.1,62.22,42500.0,52.5689,52.6874,52.5689,52.6705,42500.0
2012-09-21 10:50:00,62.23,62.24,62.15,62.17,29900.0,52.6789,52.6874,52.6112,52.6281,29900.0
2012-09-21 11:00:00,62.18,62.23,62.17,62.21,26600.0,52.6366,52.6789,52.6281,52.662,26600.0
2012-09-21 11:10:00,62.22,62.22,62.08,62.19,62300.0,52.6705,52.6705,52.552,52.6451,62300.0
2012-09-21 11:20:00,62.19,62.2,62.08,62.09,37100.0,52.6451,52.6535,52.552,52.5604,37100.0
2012-09-21 11:30:00,62.09,62.19,62.09,62.13,55800.0,52.5604,52.6451,52.5604,52.5943,55800.0
2012-09-21 11:40:00,62.13,62.16,62.1,62.12,27400.0,52.5943,52.6197,52.5689,52.5858,27400.0
2012-09-21 11:50:00,62.14,62.17,62.04,62.09,24000.0,52.6027,52.6281,52.5181,52.5604,24000.0
2012-09-21 12:00:00,62.09,62.12,62.0,62.0,24700.0,52.5604,52.5858,52.4842,52.4842,24700.0
2012-09-21 12:10:00,62.0,62.07,62.0,62.05,17900.0,52.4842,52.5435,52.4842,52.5266,17900.0
2012-09-21 12:20:00,62.05,62.12,62.02,62.11,36700.0,52.5266,52.5858,52.5012,52.5773,36700.0
2012-09-21 12:30:00,62.1,62.13,62.06,62.09,31700.0,52.5689,52.5943,52.535,52.5604,31700.0
2012-09-21 12:40:00,62.09,62.16,62.09,62.15,21900.0,52.5604,52.6197,52.5604,52.6112,21900.0
2012-09-21 12:50:00,62.13,62.17,62.13,62.14,27200.0,52.5943,52.6281,52.5943,52.6027,27200.0
2012-09-21 13:00:00,62.15,62.15,62.12,62.13,23000.0,52.6112,52.6112,52.5858,52.5943,23000.0
2012-09-21 13:10:00,62.13,62.15,62.09,62.11,26300.0,52.5943,52.6112,52.5604,52.5773,26300.0
2012-09-21 13:20:00,62.11,62.11,62.07,62.07,21600.0,52.5773,52.5773,52.5435,52.5435,21600.0
2012-09-21 13:30:00,62.07,62.12,62.06,62.12,14100.0,52.5435,52.5858,52.535,52.5858,14100.0
2012-09-21 13:40:00,62.11,62.15,62.1,62.13,29800.0,52.5773,52.6112,52.5689,52.5943,29800.0
2012-09-21 13:50:00,62.13,62.15,62.11,62.14,23200.0,52.5943,52.6112,52.5773,52.6027,23200.0
2012-09-21 14:00:00,62.14,62.15,62.09,62.11,25000.0,52.6027,52.6112,52.5604,52.5773,25000.0
2012-09-21 14:10:00,62.1,62.11,62.04,62.05,35200.0,52.5689,52.5773,52.5181,52.5266,35200.0
2012-09-21 14:20:00,62.06,62.07,61.95,61.95,32500.0,52.535,52.5435,52.4419,52.4419,32500.0
2012-09-21 14:30:00,61.95,61.97,61.95,61.96,26900.0,52.4419,52.4588,52.4419,52.4504,26900.0
2012-09-21 14:40:00,61.96,62.05,61.95,62.0,32200.0,52.4504,52.5266,52.4419,52.4842,32200.0
2012-09-21 14:50:00,62.01,62.02,61.95,62.01,37400.0,52.4927,52.5012,52.4419,52.4927,37400.0
2012-09-21 15:00:00,62.01,62.03,61.99,62.02,47500.0,52.4927,52.5096,52.4758,52.5012,47500.0
2012-09-21 15:10:00,62.01,62.1,62.01,62.1,57400.0,52.4927,52.5689,52.4927,52.5689,57400.0
2012-09-21 15:20:00,62.09,62.1,61.96,61.99,52700.0,52.5604,52.5689,52.4504,52.4758,52700.0
2012-09-21 15:30:00,61.98,62.04,61.96,61.96,66900.0,52.4673,52.5181,52.4504,52.4504,66900.0
2012-09-21 15:40:00,61.96,62.01,61.84,61.87,182600.0,52.4504,52.4927,52.3488,52.3742,182600.0
2012-09-21 15:50:00,61.87,61.93,61.79,61.82,290700.0,52.3742,52.425,52.3065,52.3319,290700.0
2012-09-24 09:30:00,61.42,61.68,60.81,61.0,74100.0,51.9933,52.2133,51.4769,51.6377,74100.0
2012-09-24 09:40:00,61.0,61.08,60.87,60.87,57900.0,51.6377,51.7054,51.5277,51.5277,57900.0
2012-09-24 09:50:00,60.85,61.27,60.82,61.16,42300.0,51.5107,51.8663,51.4853,51.7732,42300.0
2012-09-24 10:00:00,61.18,61.22,61.11,61.15,59900.0,51.7901,51.8239,51.7308,51.7647,59900.0
2012-09-24 10:10:00,61.13,61.25,61.07,61.19,96200.0,51.7478,51.8493,51.697,51.7986,96200.0
2012-09-24 10:20:00,61.18,61.39,61.18,61.39,55700.0,51.7901,51.9679,51.7901,51.9679,55700.0
2012-09-24 10:30:00,61.39,61.45,61.23,61.26,36800.0,51.9679,52.0186,51.8324,51.8578,36800.0
2012-09-24 10:40:00,61.3,61.49,61.3,61.45,26400.0,51.8917,52.0525,51.8917,52.0186,26400.0
2012-09-24 10:50:00,61.46,61.74,61.45,61.71,44000.0,52.0271,52.2641,52.0186,52.2387,44000.0
2012-09-24 11:00:00,61.7,61.7,61.45,61.46,23900.0,52.2303,52.2303,52.0186,52.0271,23900.0
2012-09-24 11:10:00,61.46,61.46,61.41,61.45,48400.0,52.0271,52.0271,51.9848,52.0186,48400.0
2012-09-24 11:20:00,61.46,61.55,61.46,61.52,27000.0,52.0271,52.1033,52.0271,52.0779,27000.0
2012-09-24 11:30:00,61.53,61.6,61.5,61.58,26000.0,52.0864,52.1456,52.061,52.1287,26000.0
2012-09-24 11:40:00,61.58,61.58,61.44,61.46,25200.0,52.1287,52.1287,52.0102,52.0271,25200.0
2012-09-24 11:50:00,61.45,61.52,61.43,61.51,30300.0,52.0186,52.0779,52.0017,52.0694,30300.0
2012-09-24 12:00:00,61.49,61.52,61.42,61.42,32300.0,52.0525,52.0779,51.9933,51.9933,32300.0
2012-09-24 12:10:00,61.43,61.43,61.4,61.42,15800.0,52.0017,52.0017,51.9763,51.9933,15800.0
2012-09-24 12:20:00,61.4,61.44,61.37,61.37,13900.0,51.9763,52.0102,51.9509,51.9509,13900.0
2012-09-24 12:30:00,61.38,61.39,61.34,61.35,11000.0,51.9594,51.9679,51.9255,51.934,11000.0
2012-09-24 12:40:00,61.35,61.36,61.33,61.36,4800.0,51.934,51.9425,51.9171,51.9425,4800.0
2012-09-24 12:50:00,61.35,61.42,61.33,61.41,38000.0,51.934,51.9933,51.9171,51.9848,38000.0
2012-09-24 13:00:00,61.41,61.45,61.41,61.42,17000.0,51.9848,52.0186,51.9848,51.9933,17000.0
2012-09-24 13:10:00,61.42,61.48,61.4,61.45,16000.0,51.9933,52.044,51.9763,52.0186,16000.0
2012-09-24 13:20:00,61.44,61.45,61.41,61.41,7100.0,52.0102,52.0186,51.9848,51.9848,7100.0
2012-09-24 13:30:00,61.42,61.42,61.36,61.37,7500.0,51.9933,51.9933,51.9425,51.9509,7500.0
2012-09-24 13:40:00,61.38,61.42,61.38,61.42,10300.0,51.9594,51.9933,51.9594,51.9933,10300.0
2012-09-24 13:50:00,61.41,61.44,61.38,61.4,30800.0,51.9848,52.0102,51.9594,51.9763,30800.0
2012-09-24 14:00:00,61.4,61.43,61.39,61.42,8900.0,51.9763,52.0017,51.9679,51.9933,8900.0
2012-09-24 14:10:00,61.43,61.47,61.42,61.47,10700.0,52.0017,52.0356,51.9933,52.0356,10700.0
2012-09-24 14:20:00,61.47,61.56,61.47,61.55,18200.0,52.0356,52.1118,52.0356,52.1033,18200.0
2012-09-24 14:30:00,61.55,61.6,61.52,61.59,23600.0,52.1033,52.1456,52.0779,52.1372,23600.0
2012-09-24 14:40:00,61.59,61.61,61.57,61.61,12400.0,52.1372,52.1541,52.1202,52.1541,12400.0
2012-09-24 14:50:00,61.61,61.73,61.6,61.73,33400.0,52.1541,52.2557,52.1456,52.2557,33400.0
2012-09-24 15:00:00,61.72,61.74,61.6,61.67,18000.0,52.2472,52.2641,52.1456,52.2049,18000.0
2012-09-24 15:10:00,61.66,61.67,61.61,61.65,12300.0,52.1964,52.2049,52.1541,52.188,12300.0
2012-09-24 15:20:00,61.64,61.65,61.59,61.62,15200.0,52.1795,52.188,52.1372,52.1626,15200.0
2012-09-24 15:30:00,61.62,61.64,61.6,61.62,31300.0,52.1626,52.1795,52.1456,52.1626,31300.0
2012-09-24 15:40:00,61.61,61.64,61.53,61.55,20000.0,52.1541,52.1795,52.0864,52.1033,20000.0
2012-09-24 15:50:00,61.55,61.55,61.43,61.44,111400.0,52.1033,52.1033,52.0017,52.0102,111400.0
2012-09-25 09:30:00,61.76,61.93,61.45,61.84,64300.0,52.2811,52.425,52.0186,52.3488,64300.0
2012-09-25 09:40:00,61.89,61.93,61.73,61.77,54200.0,52.3911,52.425,52.2557,52.2895,54200.0
2012-09-25 09:50:00,61.75,61.79,61.7,61.77,10000.0,52.2726,52.3065,52.2303,52.2895,10000.0
2012-09-25 10:00:00,61.77,61.86,61.75,61.86,25300.0,52.2895,52.3657,52.2726,52.3657,25300.0
2012-09-25 10:10:00,61.86,61.87,61.67,61.67,46100.0,52.3657,52.3742,52.2049,52.2049,46100.0
2012-09-25 10:20:00,61.67,61.68,61.58,61.65,48800.0,52.2049,52.2133,52.1287,52.188,48800.0
2012-09-25 10:30:00,61.66,61.69,61.55,61.6,18800.0,52.1964,52.2218,52.1033,52.1456,18800.0
2012-09-25 10:40:00,61.57,61.71,61.51,61.71,30900.0,52.1202,52.2387,52.0694,52.2387,30900.0
2012-09-25 10:50:00,61.72,61.75,61.71,61.74,17800.0,52.2472,52.2726,52.2387,52.2641,17800.0
2012-09-25 11:00:00,61.75,61.8,61.69,61.71,18900.0,52.2726,52.3149,52.2218,52.2387,18900.0
2012-09-25 11:10:00,61.72,61.75,61.71,61.71,15700.0,52.2472,52.2726,52.2387,52.2387,15700.0
2012-09-25 11:20:00,61.73,61.74,61.62,61.62,32500.0,52.2557,52.2641,52.1626,52.1626,32500.0
2012-09-25 11:30:00,61.63,61.65,61.51,61.52,24500.0,52.171,52.188,52.0694,52.0779,24500.0
2012-09-25 11:40:00,61.52,61.54,61.49,61.51,15900.0,52.0779,52.0948,52.0525,52.0694,15900.0
2012-09-25 11:50:00,61.51,61.53,61.48,61.5,23600.0,52.0694,52.0864,52.044,52.061,23600.0
2012-09-25 12:00:00,61.5,61.57,61.45,61.52,37800.0,52.061,52.1202,52.0186,52.0779,37800.0
2012-09-25 12:10:00,61.52,61.64,61.51,61.54,29100.0,52.0779,52.1795,52.0694,52.0948,29100.0
2012-09-25 12:20:00,61.53,61.58,61.48,61.49,18600.0,52.0864,52.1287,52.044,52.0525,18600.0
2012-09-25 12:30:00,61.49,61.5,61.32,61.32,32400.0,52.0525,52.061,51.9086,51.9086,32400.0
2012-09-25 12:40:00,61.29,61.42,61.28,61.42,87500.0,51.8832,51.9933,51.8747,51.9933,87500.0
2012-09-25 12:50:00,61.41,61.55,61.4,61.55,14700.0,51.9848,52.1033,51.9763,52.1033,14700.0
2012-09-25 13:00:00,61.55,61.55,61.43,61.45,13300.0,52.1033,52.1033,52.0017,52.0186,13300.0
2012-09-25 13:10:00,61.44,61.55,61.42,61.51,17300.0,52.0102,52.1033,51.9933,52.0694,17300.0
2012-09-25 13:20:00,61.51,61.54,61.47,61.5,39400.0,52.0694,52.0948,52.0356,52.061,39400.0
2012-09-25 13:30:00,61.48,61.65,61.44,61.54,23900.0,52.044,52.188,52.0102,52.0948,23900.0
2012-09-25 13:40:00,61.53,61.53,61.45,61.5,21700.0,52.0864,52.0864,52.0186,52.061,21700.0
2012-09-25 13:50:00,61.5,61.56,61.44,61.56,86700.0,52.061,52.1118,52.0102,52.1118,86700.0
2012-09-25 14:00:00,61.55,61.59,61.51,61.57,27200.0,52.1033,52.1372,52.0694,52.1202,27200.0
2012-09-25 14:10:00,61.56,61.71,61.53,61.55,89000.0,52.1118,52.2387,52.0864,52.1033,89000.0
2012-09-25 14:20:00,61.54,61.57,61.49,61.53,87700.0,52.0948,52.1202,52.0525,52.0864,87700.0
2012-09-25 14:30:00,61.53,61.58,61.49,61.57,29500.0,52.0864,52.1287,52.0525,52.1202,29500.0
2012-09-25 14:40:00,61.58,61.59,61.46,61.59,56300.0,52.1287,52.1372,52.0271,52.1372,56300.0
2012-09-25 14:50:00,61.6,61.6,61.47,61.48,69800.0,52.1456,52.1456,52.0356,52.044,69800.0
2012-09-25 15:00:00,61.47,61.51,61.35,61.36,72200.0,52.0356,52.0694,51.934,51.9425,72200.0
2012-09-25 15:10:00,61.35,61.41,61.14,61.3,99100.0,51.934,51.9848,51.7562,51.8917,99100.0
2012-09-25 15:20:00,61.3,61.46,61.3,61.46,111100.0,51.8917,52.0271,51.8917,52.0271,111100.0
2012-09-25 15:30:00,61.46,61.47,61.31,61.35,104200.0,52.0271,52.0356,51.9001,51.934,104200.0
2012-09-25 15:40:00,61.34,61.5,61.31,61.44,194100.0,51.9255,52.061,51.9001,52.0102,194100.0
2012-09-25 15:50:00,61.43,61.46,61.3,61.41,293200.0,52.0017,52.0271,51.8917,51.9848,293200.0
2012-09-26 09:30:00,61.27,61.34,60.9,60.9,70100.0,51.8663,51.9255,51.5531,51.5531,70100.0
2012-09-26 09:40:00,60.9,60.9,60.45,60.45,83600.0,51.5531,51.5531,51.1721,51.1721,83600.0
2012-09-26 09:50:00,60.45,60.6,60.32,60.43,70100.0,51.1721,51.2991,51.0621,51.1552,70100.0
2012-09-26 10:00:00,60.45,60.52,60.14,60.15,68200.0,51.1721,51.2314,50.9097,50.9182,68200.0
2012-09-26 10:10:00,60.18,60.25,60.11,60.17,41200.0,50.9436,51.0028,50.8843,50.9351,41200.0
2012-09-26 10:20:00,60.19,60.2,60.07,60.08,72300.0,50.952,50.9605,50.8504,50.8589,72300.0
2012-09-26 10:30:00,60.09,60.16,59.92,60.0,71000.0,50.8674,50.9266,50.7235,50.7912,71000.0
2012-09-26 10:40:00,60.0,60.05,59.93,60.0,20700.0,50.7912,50.8335,50.7319,50.7912,20700.0
2012-09-26 10:50:00,60.0,60.13,59.82,59.88,96100.0,50.7912,50.9012,50.6388,50.6896,96100.0
2012-09-26 11:00:00,59.88,60.25,59.88,60.25,25000.0,50.6896,51.0028,50.6896,51.0028,25000.0
2012-09-26 11:10:00,60.26,60.41,60.23,60.41,22700.0,51.0113,51.1383,50.9859,51.1383,22700.0
2012-09-26 11:20:00,60.45,60.49,60.37,60.43,30500.0,51.1721,51.206,51.1044,51.1552,30500.0
2012-09-26 11:30:00,60.41,60.42,60.2,60.2,81500.0,51.1383,51.1467,50.9605,50.9605,81500.0
2012-09-26 11:40:00,60.21,60.38,60.21,60.24,19800.0,50.969,51.1129,50.969,50.9944,19800.0
2012-09-26 11:50:00,60.25,60.43,60.21,60.4,23700.0,51.0028,51.1552,50.969,51.1298,23700.0
2012-09-26 12:00:00,60.4,60.46,60.37,60.45,23700.0,51.1298,51.1806,51.1044,51.1721,23700.0
2012-09-26 12:10:00,60.45,60.58,60.43,60.51,14900.0,51.1721,51.2822,51.1552,51.2229,14900.0
2012-09-26 12:20:00,60.5,60.63,60.49,60.53,16100.0,51.2145,51.3245,51.206,51.2398,16100.0
2012-09-26 12:30:00,60.53,60.61,60.53,60.58,16800.0,51.2398,51.3076,51.2398,51.2822,16800.0
2012-09-26 12:40:00,60.57,60.57,60.46,60.49,11600.0,51.2737,51.2737,51.1806,51.206,11600.0
2012-09-26 12:50:00,60.48,60.58,60.44,60.57,14700.0,51.1975,51.2822,51.1637,51.2737,14700.0
2012-09-26 13:00:00,60.58,60.73,60.57,60.7,19700.0,51.2822,51.4092,51.2737,51.3838,19700.0
2012-09-26 13:10:00,60.7,60.76,60.63,60.76,32600.0,51.3838,51.4345,51.3245,51.4345,32600.0
2012-09-26 13:20:00,60.76,60.92,60.69,60.86,17900.0,51.4345,51.57,51.3753,51.5192,17900.0
2012-09-26 13:30:00,60.86,60.9,60.74,60.77,22300.0,51.5192,51.5531,51.4176,51.443,22300.0
2012-09-26 13:40:00,60.77,60.89,60.74,60.76,69600.0,51.443,51.5446,51.4176,51.4345,69600.0
2012-09-26 13:50:00,60.75,60.85,60.65,60.69,19700.0,51.4261,51.5107,51.3414,51.3753,19700.0
2012-09-26 14:00:00,60.69,60.84,60.69,60.84,30000.0,51.3753,51.5023,51.3753,51.5023,30000.0
2012-09-26 14:10:00,60.84,60.89,60.78,60.81,24400.0,51.5023,51.5446,51.4515,51.4769,24400.0
2012-09-26 14:20:00,60.8,60.86,60.75,60.75,24700.0,51.4684,51.5192,51.4261,51.4261,24700.0
2012-09-26 14:30:00,60.75,60.81,60.67,60.68,28600.0,51.4261,51.4769,51.3584,51.3668,28600.0
2012-09-26 14:40:00,60.68,60.76,60.67,60.73,18700.0,51.3668,51.4345,51.3584,51.4092,18700.0
2012-09-26 14:50:00,60.72,60.76,60.65,60.75,16600.0,51.4007,51.4345,51.3414,51.4261,16600.0
2012-09-26 15:00:00,60.75,60.77,60.68,60.69,58200.0,51.4261,51.443,51.3668,51.3753,58200.0
2012-09-26 15:10:00,60.7,60.74,60.62,60.68,36900.0,51.3838,51.4176,51.316,51.3668,36900.0
2012-09-26 15:20:00,60.66,60.72,60.54,60.54,29100.0,51.3499,51.4007,51.2483,51.2483,29100.0
2012-09-26 15:30:00,60.56,60.64,60.5,60.57,59400.0,51.2652,51.333,51.2145,51.2737,59400.0
2012-09-26 15:40:00,60.57,60.62,60.5,60.55,85300.0,51.2737,51.316,51.2145,51.2568,85300.0
2012-09-26 15:50:00,60.55,60.71,60.53,60.65,131000.0,51.2568,51.3922,51.2398,51.3414,131000.0
2012-09-27 09:30:00,61.0,61.41,60.85,61.33,46100.0,51.6377,51.9848,51.5107,51.9171,46100.0
2012-09-27 09:40:00,61.26,61.48,61.26,61.34,27700.0,51.8578,52.044,51.8578,51.9255,27700.0
2012-09-27 09:50:00,61.33,61.46,61.19,61.3,38500.0,51.9171,52.0271,51.7986,51.8917,38500.0
2012-09-27 10:00:00,61.25,61.31,61.01,61.2,24700.0,51.8493,51.9001,51.6462,51.807,24700.0
2012-09-27 10:10:00,61.19,61.45,61.17,61.34,28100.0,51.7986,52.0186,51.7816,51.9255,28100.0
2012-09-27 10:20:00,61.34,61.44,61.34,61.36,21200.0,51.9255,52.0102,51.9255,51.9425,21200.0
2012-09-27 10:30:00,61.35,61.5,61.34,61.49,26600.0,51.934,52.061,51.9255,52.0525,26600.0
2012-09-27 10:40:00,61.48,61.56,61.4,61.46,18000.0,52.044,52.1118,51.9763,52.0271,18000.0
2012-09-27 10:50:00,61.46,61.5,61.38,61.41,21700.0,52.0271,52.061,51.9594,51.9848,21700.0
2012-09-27 11:00:00,61.4,61.46,61.34,61.35,23300.0,51.9763,52.0271,51.9255,51.934,23300.0
2012-09-27 11:10:00,61.37,61.39,61.32,61.39,19500.0,51.9509,51.9679,51.9086,51.9679,19500.0
2012-09-27 11:20:00,61.4,61.48,61.34,61.41,21100.0,51.9763,52.044,51.9255,51.9848,21100.0
2012-09-27 11:30:00,61.41,61.43,61.34,61.43,11500.0,51.9848,52.0017,51.9255,52.0017,11500.0
2012-09-27 11:40:00,61.41,61.42,61.34,61.34,19900.0,51.9848,51.9933,51.9255,51.9255,19900.0
2012-09-27 11:50:00,61.35,61.5,61.35,61.5,45300.0,51.934,52.061,51.934,52.061,45300.0
2012-09-27 12:00:00,61.5,61.63,61.47,61.6,29700.0,52.061,52.171,52.0356,52.1456,29700.0
2012-09-27 12:10:00,61.58,61.61,61.55,61.57,32500.0,52.1287,52.1541,52.1033,52.1202,32500.0
2012-09-27 12:20:00,61.57,61.65,61.55,61.65,70000.0,52.1202,52.188,52.1033,52.188,70000.0
2012-09-27 12:30:00,61.65,61.65,61.54,61.55,63300.0,52.188,52.188,52.0948,52.1033,63300.0
2012-09-27 12:40:00,61.56,61.57,61.53,61.55,31900.0,52.1118,52.1202,52.0864,52.1033,31900.0
2012-09-27 12:50:00,61.56,61.62,61.56,61.62,67500.0,52.1118,52.1626,52.1118,52.1626,67500.0
2012-09-27 13:00:00,61.62,61.71,61.6,61.68,269400.0,52.1626,52.2387,52.1456,52.2133,269400.0
2012-09-27 13:10:00,61.68,61.69,61.65,61.66,34200.0,52.2133,52.2218,52.188,52.1964,34200.0
2012-09-27 13:20:00,61.66,61.68,61.64,61.67,123200.0,52.1964,52.2133,52.1795,52.2049,123200.0
2012-09-27 13:30:00,61.66,61.7,61.65,61.7,67500.0,52.1964,52.2303,52.188,52.2303,67500.0
2012-09-27 13:40:00,61.7,61.72,61.68,61.72,59700.0,52.2303,52.2472,52.2133,52.2472,59700.0
2012-09-27 13:50:00,61.72,61.72,61.67,61.72,56400.0,52.2472,52.2472,52.2049,52.2472,56400.0
2012-09-27 14:00:00,61.72,61.72,61.68,61.7,51700.0,52.2472,52.2472,52.2133,52.2303,51700.0
2012-09-27 14:10:00,61.7,61.86,61.69,61.83,73400.0,52.2303,52.3657,52.2218,52.3403,73400.0
2012-09-27 14:20:00,61.84,61.84,61.78,61.78,21000.0,52.3488,52.3488,52.298,52.298,21000.0
2012-09-27 14:30:00,61.78,61.8,61.7,61.71,31600.0,52.298,52.3149,52.2303,52.2387,31600.0
2012-09-27 14:40:00,61.71,61.71,61.63,61.7,23700.0,52.2387,52.2387,52.171,52.2303,23700.0
2012-09-27 14:50:00,61.7,61.75,61.64,61.74,17500.0,52.2303,52.2726,52.1795,52.2641,17500.0
2012-09-27 15:00:00,61.73,61.8,61.72,61.8,27100.0,52.2557,52.3149,52.2472,52.3149,27100.0
2012-09-27 15:10:00,61.78,61.79,61.71,61.73,20100.0,52.298,52.3065,52.2387,52.2557,20100.0
2012-09-27 15:20:00,61.72,61.78,61.7,61.7,23700.0,52.2472,52.298,52.2303,52.2303,23700.0
2012-09-27 15:30:00,61.69,61.78,61.69,61.71,35300.0,52.2218,52.298,52.2218,52.2387,35300.0
2012-09-27 15:40:00,61.71,61.8,61.7,61.79,119000.0,52.2387,52.3149,52.2303,52.3065,119000.0
2012-09-27 15:50:00,61.79,61.79,61.58,61.67,193600.0,52.3065,52.3065,52.1287,52.2049,193600.0
2012-09-28 09:30:00,61.45,61.66,61.15,61.17,38500.0,52.0186,52.1964,51.7647,51.7816,38500.0
2012-09-28 09:40:00,61.13,61.18,60.85,61.0,31100.0,51.7478,51.7901,51.5107,51.6377,31100.0
2012-09-28 09:50:00,60.99,60.99,60.88,60.95,37000.0,51.6292,51.6292,51.5361,51.5954,37000.0
2012-09-28 10:00:00,60.96,61.14,60.93,60.93,35400.0,51.6039,51.7562,51.5785,51.5785,35400.0
2012-09-28 10:10:00,60.93,61.01,60.89,60.91,69800.0,51.5785,51.6462,51.5446,51.5615,69800.0
2012-09-28 10:20:00,60.93,60.95,60.71,60.72,30000.0,51.5785,51.5954,51.3922,51.4007,30000.0
2012-09-28 10:30:00,60.72,60.83,60.66,60.8,30500.0,51.4007,51.4938,51.3499,51.4684,30500.0
2012-09-28 10:40:00,60.83,60.9,60.77,60.77,44300.0,51.4938,51.5531,51.443,51.443,44300.0
2012-09-28 10:50:00,60.79,60.84,60.66,60.74,37300.0,51.4599,51.5023,51.3499,51.4176,37300.0
2012-09-28 11:00:00,60.76,61.01,60.76,60.99,24500.0,51.4345,51.6462,51.4345,51.6292,24500.0
2012-09-28 11:10:00,60.99,61.05,60.99,61.01,9200.0,51.6292,51.68,51.6292,51.6462,9200.0
2012-09-28 11:20:00,61.01,61.16,61.01,61.02,13700.0,51.6462,51.7732,51.6462,51.6546,13700.0
2012-09-28 11:30:00,61.03,61.14,61.02,61.04,15700.0,51.6631,51.7562,51.6546,51.6716,15700.0
2012-09-28 11:40:00,61.04,61.17,61.01,61.13,15500.0,51.6716,51.7816,51.6462,51.7478,15500.0
2012-09-28 11:50:00,61.11,61.13,61.01,61.11,17300.0,51.7308,51.7478,51.6462,51.7308,17300.0
2012-09-28 12:00:00,61.13,61.26,61.09,61.2,21300.0,51.7478,51.8578,51.7139,51.807,21300.0
2012-09-28 12:10:00,61.21,61.37,61.21,61.32,9500.0,51.8155,51.9509,51.8155,51.9086,9500.0
2012-09-28 12:20:00,61.32,61.34,61.27,61.29,5900.0,51.9086,51.9255,51.8663,51.8832,5900.0
2012-09-28 12:30:00,61.26,61.35,61.26,61.27,17200.0,51.8578,51.934,51.8578,51.8663,17200.0
2012-09-28 12:40:00,61.28,61.3,61.23,61.24,11700.0,51.8747,51.8917,51.8324,51.8409,11700.0
2012-09-28 12:50:00,61.23,61.3,61.23,61.3,17400.0,51.8324,51.8917,51.8324,51.8917,17400.0
2012-09-28 13:00:00,61.29,61.36,61.28,61.29,10800.0,51.8832,51.9425,51.8747,51.8832,10800.0
2012-09-28 13:10:00,61.3,61.4,61.24,61.39,27100.0,51.8917,51.9763,51.8409,51.9679,27100.0
2012-09-28 13:20:00,61.39,61.61,61.39,61.5,15400.0,51.9679,52.1541,51.9679,52.061,15400.0
2012-09-28 13:30:00,61.5,61.73,61.5,61.71,30500.0,52.061,52.2557,52.061,52.2387,30500.0
2012-09-28 13:40:00,61.74,61.8,61.72,61.77,23200.0,52.2641,52.3149,52.2472,52.2895,23200.0
2012-09-28 13:50:00,61.78,61.79,61.75,61.77,14100.0,52.298,52.3065,52.2726,52.2895,14100.0
2012-09-28 14:00:00,61.76,61.77,61.57,61.6,21300.0,52.2811,52.2895,52.1202,52.1456,21300.0
2012-09-28 14:10:00,61.61,61.64,61.56,61.59,20600.0,52.1541,52.1795,52.1118,52.1372,20600.0
2012-09-28 14:20:00,61.6,61.62,61.46,61.49,27200.0,52.1456,52.1626,52.0271,52.0525,27200.0
2012-09-28 14:30:00,61.5,61.52,61.42,61.51,27400.0,52.061,52.0779,51.9933,52.0694,27400.0
2012-09-28 14:40:00,61.5,61.52,61.44,61.45,20500.0,52.061,52.0779,52.0102,52.0186,20500.0
2012-09-28 14:50:00,61.46,61.47,61.41,61.42,20500.0,52.0271,52.0356,51.9848,51.9933,20500.0
2012-09-28 15:00:00,61.43,61.49,61.42,61.49,26900.0,52.0017,52.0525,51.9933,52.0525,26900.0
2012-09-28 15:10:00,61.49,61.61,61.43,61.43,45700.0,52.0525,52.1541,52.0017,52.0017,45700.0
2012-09-28 15:20:00,61.43,61.47,61.34,61.39,37000.0,52.0017,52.0356,51.9255,51.9679,37000.0
2012-09-28 15:30:00,61.4,61.45,61.29,61.3,43700.0,51.9763,52.0186,51.8832,51.8917,43700.0
2012-09-28 15:40:00,61.3,61.66,61.29,61.61,85600.0,51.8917,52.1964,51.8832,52.1541,85600.0
2012-09-28 15:50:00,61.62,61.66,61.53,61.57,196400.0,52.1626,52.1964,52.0864,52.1202,196400.0
2012-10-01 09:30:00,61.61,62.1,61.49,62.07,88400.0,52.1541,52.5689,52.0525,52.5435,88400.0
2012-10-01 09:40:00,62.08,62.11,61.96,62.03,96400.0,52.552,52.5773,52.4504,52.5096,96400.0
2012-10-01 09:50:00,62.03,63.0,61.95,62.95,115600.0,52.5096,53.3308,52.4419,53.2884,115600.0
2012-10-01 10:00:00,63.0,63.22,62.79,63.03,156900.0,53.3308,53.517,53.153,53.3561,156900.0
2012-10-01 10:10:00,63.02,63.11,62.85,62.92,61600.0,53.3477,53.4239,53.2038,53.263,61600.0
2012-10-01 10:20:00,62.93,63.02,62.78,62.95,58600.0,53.2715,53.3477,53.1445,53.2884,58600.0
2012-10-01 10:30:00,62.94,63.0,62.82,62.97,125600.0,53.28,53.3308,53.1784,53.3054,125600.0
2012-10-01 10:40:00,62.97,63.02,62.93,63.0,77800.0,53.3054,53.3477,53.2715,53.3308,77800.0
2012-10-01 10:50:00,62.99,63.12,62.99,63.06,44500.0,53.3223,53.4323,53.3223,53.3815,44500.0
2012-10-01 11:00:00,63.06,63.14,63.05,63.06,29300.0,53.3815,53.4493,53.3731,53.3815,29300.0
2012-10-01 11:10:00,63.07,63.14,63.07,63.11,21900.0,53.39,53.4493,53.39,53.4239,21900.0
2012-10-01 11:20:00,63.12,63.18,63.0,63.05,53200.0,53.4323,53.4831,53.3308,53.3731,53200.0
2012-10-01 11:30:00,63.03,63.13,63.0,63.06,22100.0,53.3561,53.4408,53.3308,53.3815,22100.0
2012-10-01 11:40:00,63.06,63.15,63.04,63.06,24500.0,53.3815,53.4577,53.3646,53.3815,24500.0
2012-10-01 11:50:00,63.06,63.06,62.84,62.94,108700.0,53.3815,53.3815,53.1953,53.28,108700.0
2012-10-01 12:00:00,62.95,63.03,62.93,63.0,69600.0,53.2884,53.3561,53.2715,53.3308,69600.0
2012-10-01 12:10:00,63.01,63.1,63.0,63.05,39400.0,53.3392,53.4154,53.3308,53.3731,39400.0
2012-10-01 12:20:00,63.05,63.24,63.03,63.24,28000.0,53.3731,53.5339,53.3561,53.5339,28000.0
2012-10-01 12:30:00,63.24,63.29,63.11,63.15,39500.0,53.5339,53.5762,53.4239,53.4577,39500.0
2012-10-01 12:40:00,63.16,63.18,62.96,62.98,56700.0,53.4662,53.4831,53.2969,53.3138,56700.0
2012-10-01 12:50:00,62.98,62.99,62.86,62.98,84100.0,53.3138,53.3223,53.2122,53.3138,84100.0
2012-10-01 13:00:00,62.98,62.99,62.84,62.87,70400.0,53.3138,53.3223,53.1953,53.2207,70400.0
2012-10-01 13:10:00,62.84,62.84,62.66,62.68,32800.0,53.1953,53.1953,53.0429,53.0599,32800.0
2012-10-01 13:20:00,62.68,62.99,62.66,62.95,77100.0,53.0599,53.3223,53.0429,53.2884,77100.0
2012-10-01 13:30:00,62.96,63.05,62.88,62.92,98400.0,53.2969,53.3731,53.2292,53.263,98400.0
2012-10-01 13:40:00,62.89,63.01,62.88,63.0,40800.0,53.2376,53.3392,53.2292,53.3308,40800.0
2012-10-01 13:50:00,63.0,63.2,62.98,63.2,60100.0,53.3308,53.5001,53.3138,53.5001,60100.0
2012-10-01 14:00:00,63.2,63.33,63.18,63.3,50000.0,53.5001,53.6101,53.4831,53.5847,50000.0
2012-10-01 14:10:00,63.31,63.39,63.26,63.28,58300.0,53.5932,53.6609,53.5508,53.5678,58300.0
2012-10-01 14:20:00,63.28,63.34,63.24,63.34,50100.0,53.5678,53.6186,53.5339,53.6186,50100.0
2012-10-01 14:30:00,63.34,63.54,63.3,63.45,54200.0,53.6186,53.7879,53.5847,53.7117,54200.0
2012-10-01 14:40:00,63.45,63.5,63.34,63.36,52300.0,53.7117,53.754,53.6186,53.6355,52300.0
2012-10-01 14:50:00,63.37,63.4,63.33,63.39,40900.0,53.644,53.6694,53.6101,53.6609,40900.0
2012-10-01 15:00:00,63.4,63.4,63.28,63.37,48900.0,53.6694,53.6694,53.5678,53.644,48900.0
2012-10-01 15:10:00,63.36,63.37,63.09,63.1,104100.0,53.6355,53.644,53.4069,53.4154,104100.0
2012-10-01 15:20:00,63.1,63.12,62.93,63.09,121500.0,53.4154,53.4323,53.2715,53.4069,121500.0
2012-10-01 15:30:00,63.1,63.11,63.0,63.07,86800.0,53.4154,53.4239,53.3308,53.39,86800.0
2012-10-01 15:40:00,63.05,63.16,63.04,63.12,118800.0,53.3731,53.4662,53.3646,53.4323,118800.0
2012-10-01 15:50:00,63.13,63.18,63.04,63.16,162500.0,53.4408,53.4831,53.3646,53.4662,162500.0
2012-10-02 09:30:00,63.35,63.43,63.0,63.15,66600.0,53.627,53.6948,53.3308,53.4577,66600.0
2012-10-02 09:40:00,63.12,63.25,63.0,63.19,35600.0,53.4323,53.5424,53.3308,53.4916,35600.0
2012-10-02 09:50:00,63.16,63.2,63.01,63.03,23700.0,53.4662,53.5001,53.3392,53.3561,23700.0
2012-10-02 10:00:00,63.03,63.03,62.87,62.92,56600.0,53.3561,53.3561,53.2207,53.263,56600.0
2012-10-02 10:10:00,62.91,62.96,62.83,62.86,29000.0,53.2546,53.2969,53.1868,53.2122,29000.0
2012-10-02 10:20:00,62.88,62.97,62.85,62.96,30600.0,53.2292,53.3054,53.2038,53.2969,30600.0
2012-10-02 10:30:00,62.97,63.21,62.95,63.18,34400.0,53.3054,53.5085,53.2884,53.4831,34400.0
2012-10-02 10:40:00,63.17,63.25,63.08,63.09,31000.0,53.4747,53.5424,53.3985,53.4069,31000.0
2012-10-02 10:50:00,63.1,63.11,62.79,62.9,30900.0,53.4154,53.4239,53.153,53.2461,30900.0
2012-10-02 11:00:00,62.9,62.94,62.82,62.84,27100.0,53.2461,53.28,53.1784,53.1953,27100.0
2012-10-02 11:10:00,62.84,62.94,62.82,62.9,22300.0,53.1953,53.28,53.1784,53.2461,22300.0
2012-10-02 11:20:00,62.89,62.91,62.83,62.91,28400.0,53.2376,53.2546,53.1868,53.2546,28400.0
2012-10-02 11:30:00,62.92,63.06,62.76,62.8,43600.0,53.263,53.3815,53.1276,53.1614,43600.0
2012-10-02 11:40:00,62.81,62.81,62.67,62.75,54800.0,53.1699,53.1699,53.0514,53.1191,54800.0
2012-10-02 11:50:00,62.75,62.83,62.72,62.81,53000.0,53.1191,53.1868,53.0937,53.1699,53000.0
2012-10-02 12:00:00,62.82,62.88,62.78,62.81,31700.0,53.1784,53.2292,53.1445,53.1699,31700.0
2012-10-02 12:10:00,62.8,63.01,62.78,62.97,46300.0,53.1614,53.3392,53.1445,53.3054,46300.0
2012-10-02 12:20:00,62.97,63.01,62.93,62.97,29600.0,53.3054,53.3392,53.2715,53.3054,29600.0
2012-10-02 12:30:00,62.98,62.99,62.91,62.99,37800.0,53.3138,53.3223,53.2546,53.3223,37800.0
2012-10-02 12:40:00,62.97,63.09,62.96,63.02,16900.0,53.3054,53.4069,53.2969,53.3477,16900.0
2012-10-02 12:50:00,63.02,63.08,63.01,63.01,12400.0,53.3477,53.3985,53.3392,53.3392,12400.0
2012-10-02 13:00:00,63.0,63.0,62.98,62.99,22400.0,53.3308,53.3308,53.3138,53.3223,22400.0
2012-10-02 13:10:00,62.99,63.04,62.99,63.03,10800.0,53.3223,53.3646,53.3223,53.3561,10800.0
2012-10-02 13:20:00,63.03,63.04,62.98,62.98,39200.0,53.3561,53.3646,53.3138,53.3138,39200.0
2012-10-02 13:30:00,62.98,63.05,62.92,63.05,10500.0,53.3138,53.3731,53.263,53.3731,10500.0
2012-10-02 13:40:00,63.06,63.06,62.92,62.93,28600.0,53.3815,53.3815,53.263,53.2715,28600.0
2012-10-02 13:50:00,62.91,62.91,62.73,62.84,27500.0,53.2546,53.2546,53.1022,53.1953,27500.0
2012-10-02 14:00:00,62.85,62.88,62.78,62.82,34900.0,53.2038,53.2292,53.1445,53.1784,34900.0
2012-10-02 14:10:00,62.82,62.9,62.8,62.85,23700.0,53.1784,53.2461,53.1614,53.2038,23700.0
2012-10-02 14:20:00,62.85,62.85,62.66,62.73,40000.0,53.2038,53.2038,53.0429,53.1022,40000.0
2012-10-02 14:30:00,62.73,62.77,62.68,62.68,24000.0,53.1022,53.1361,53.0599,53.0599,24000.0
2012-10-02 14:40:00,62.68,62.69,62.55,62.62,38100.0,53.0599,53.0683,52.9498,53.0091,38100.0
2012-10-02 14:50:00,62.62,62.68,62.61,62.63,25400.0,53.0091,53.0599,53.0006,53.0175,25400.0
2012-10-02 15:00:00,62.62,62.68,62.58,62.59,37700.0,53.0091,53.0599,52.9752,52.9837,37700.0
2012-10-02 15:10:00,62.59,62.61,62.47,62.61,61500.0,52.9837,53.0006,52.8821,53.0006,61500.0
2012-10-02 15:20:00,62.61,62.62,62.54,62.58,61300.0,53.0006,53.0091,52.9414,52.9752,61300.0
2012-10-02 15:30:00,62.59,62.7,62.56,62.7,125500.0,52.9837,53.0768,52.9583,53.0768,125500.0
2012-10-02 15:40:00,62.71,62.73,62.62,62.63,121500.0,53.0853,53.1022,53.0091,53.0175,121500.0
2012-10-02 15:50:00,62.63,62.69,62.58,62.69,162300.0,53.0175,53.0683,52.9752,53.0683,162300.0
2012-10-03 09:30:00,62.76,62.97,62.51,62.94,16100.0,53.1276,53.3054,52.916,53.28,16100.0
2012-10-03 09:40:00,62.88,62.93,62.66,62.73,12900.0,53.2292,53.2715,53.0429,53.1022,12900.0
2012-10-03 09:50:00,62.73,62.74,62.5,62.62,12700.0,53.1022,53.1107,52.9075,53.0091,12700.0
2012-10-03 10:00:00,62.66,62.74,62.4,62.66,12600.0,53.0429,53.1107,52.8228,53.0429,12600.0
2012-10-03 10:10:00,62.66,62.88,62.61,62.84,13500.0,53.0429,53.2292,53.0006,53.1953,13500.0
2012-10-03 10:20:00,62.86,63.01,62.83,62.98,51400.0,53.2122,53.3392,53.1868,53.3138,51400.0
2012-10-03 10:30:00,62.98,63.01,62.95,63.0,62900.0,53.3138,53.3392,53.2884,53.3308,62900.0
2012-10-03 10:40:00,63.0,63.01,62.94,62.95,27100.0,53.3308,53.3392,53.28,53.2884,27100.0
2012-10-03 10:50:00,62.95,62.96,62.86,62.89,15500.0,53.2884,53.2969,53.2122,53.2376,15500.0
2012-10-03 11:00:00,62.9,63.02,62.89,63.0,19600.0,53.2461,53.3477,53.2376,53.3308,19600.0
2012-10-03 11:10:00,63.0,63.07,62.98,63.0,48000.0,53.3308,53.39,53.3138,53.3308,48000.0
2012-10-03 11:20:00,63.0,63.08,62.97,63.0,18800.0,53.3308,53.3985,53.3054,53.3308,18800.0
2012-10-03 11:30:00,62.98,63.01,62.95,62.99,15400.0,53.3138,53.3392,53.2884,53.3223,15400.0
2012-10-03 11:40:00,63.0,63.08,62.95,63.08,33300.0,53.3308,53.3985,53.2884,53.3985,33300.0
2012-10-03 11:50:00,63.08,63.18,63.0,63.14,16600.0,53.3985,53.4831,53.3308,53.4493,16600.0
2012-10-03 12:00:00,63.14,63.25,63.08,63.21,47300.0,53.4493,53.5424,53.3985,53.5085,47300.0
2012-10-03 12:10:00,63.21,63.26,63.17,63.23,13300.0,53.5085,53.5508,53.4747,53.5255,13300.0
2012-10-03 12:20:00,63.23,63.26,63.19,63.26,20500.0,53.5255,53.5508,53.4916,53.5508,20500.0
2012-10-03 12:30:00,63.27,63.28,63.2,63.23,23200.0,53.5593,53.5678,53.5001,53.5255,23200.0
2012-10-03 12:40:00,63.23,63.28,63.2,63.25,24400.0,53.5255,53.5678,53.5001,53.5424,24400.0
2012-10-03 12:50:00,63.25,63.26,63.18,63.2,16800.0,53.5424,53.5508,53.4831,53.5001,16800.0
2012-10-03 13:00:00,63.21,63.21,63.15,63.17,15500.0,53.5085,53.5085,53.4577,53.4747,15500.0
2012-10-03 13:10:00,63.18,63.25,63.18,63.23,16700.0,53.4831,53.5424,53.4831,53.5255,16700.0
2012-10-03 13:20:00,63.23,63.24,63.2,63.22,10700.0,53.5255,53.5339,53.5001,53.517,10700.0
2012-10-03 13:30:00,63.22,63.24,63.13,63.13,44600.0,53.517,53.5339,53.4408,53.4408,44600.0
2012-10-03 13:40:00,63.13,63.2,63.08,63.08,171900.0,53.4408,53.5001,53.3985,53.3985,171900.0
2012-10-03 13:50:00,63.07,63.14,63.07,63.07,19500.0,53.39,53.4493,53.39,53.39,19500.0
2012-10-03 14:00:00,63.09,63.13,63.05,63.07,15500.0,53.4069,53.4408,53.3731,53.39,15500.0
2012-10-03 14:10:00,63.08,63.15,63.08,63.11,18700.0,53.3985,53.4577,53.3985,53.4239,18700.0
2012-10-03 14:20:00,63.12,63.2,63.07,63.12,45600.0,53.4323,53.5001,53.39,53.4323,45600.0
2012-10-03 14:30:00,63.12,63.22,63.11,63.16,34800.0,53.4323,53.517,53.4239,53.4662,34800.0
2012-10-03 14:40:00,63.15,63.18,63.11,63.12,15200.0,53.4577,53.4831,53.4239,53.4323,15200.0
2012-10-03 14:50:00,63.12,63.16,63.09,63.13,46200.0,53.4323,53.4662,53.4069,53.4408,46200.0
2012-10-03 15:00:00,63.14,63.18,63.1,63.18,86500.0,53.4493,53.4831,53.4154,53.4831,86500.0
2012-10-03 15:10:00,63.17,63.25,63.11,63.15,31900.0,53.4747,53.5424,53.4239,53.4577,31900.0
2012-10-03 15:20:00,63.16,63.25,63.13,63.24,43800.0,53.4662,53.5424,53.4408,53.5339,43800.0
2012-10-03 15:30:00,63.25,63.25,63.16,63.19,38800.0,53.5424,53.5424,53.4662,53.4916,38800.0
2012-10-03 15:40:00,63.2,63.22,63.15,63.21,69400.0,53.5001,53.517,53.4577,53.5085,69400.0
2012-10-03 15:50:00,63.2,63.28,63.17,63.28,130000.0,53.5001,53.5678,53.4747,53.5678,130000.0
2012-10-04 09:30:00,63.4,63.76,63.34,63.73,29600.0,53.6694,53.9741,53.6186,53.9487,29600.0
2012-10-04 09:40:00,63.69,63.73,63.51,63.59,16700.0,53.9149,53.9487,53.7625,53.8302,16700.0
2012-10-04 09:50:00,63.56,63.73,63.56,63.68,15600.0,53.8048,53.9487,53.8048,53.9064,15600.0
2012-10-04 10:00:00,63.7,63.91,63.58,63.91,28900.0,53.9233,54.1011,53.8217,54.1011,28900.0
2012-10-04 10:10:00,63.92,64.03,63.86,63.89,41800.0,54.1096,54.2027,54.0588,54.0842,41800.0
2012-10-04 10:20:00,63.89,63.91,63.79,63.84,21900.0,54.0842,54.1011,53.9995,54.0418,21900.0
2012-10-04 10:30:00,63.83,63.87,63.79,63.82,13700.0,54.0334,54.0672,53.9995,54.0249,13700.0
2012-10-04 10:40:00,63.81,63.82,63.68,63.7,26100.0,54.0164,54.0249,53.9064,53.9233,26100.0
2012-10-04 10:50:00,63.7,63.73,63.52,63.57,20900.0,53.9233,53.9487,53.7709,53.8133,20900.0
2012-10-04 11:00:00,63.56,63.62,63.31,63.31,27400.0,53.8048,53.8556,53.5932,53.5932,27400.0
2012-10-04 11:10:00,63.32,63.35,63.24,63.3,35300.0,53.6016,53.627,53.5339,53.5847,35300.0
2012-10-04 11:20:00,63.3,63.33,63.18,63.2,26400.0,53.5847,53.6101,53.4831,53.5001,26400.0
2012-10-04 11:30:00,63.19,63.19,63.1,63.1,16900.0,53.4916,53.4916,53.4154,53.4154,16900.0
2012-10-04 11:40:00,63.1,63.12,63.03,63.09,26000.0,53.4154,53.4323,53.3561,53.4069,26000.0
2012-10-04 11:50:00,63.09,63.13,63.07,63.13,13800.0,53.4069,53.4408,53.39,53.4408,13800.0
2012-10-04 12:00:00,63.13,63.28,63.13,63.26,20800.0,53.4408,53.5678,53.4408,53.5508,20800.0
2012-10-04 12:10:00,63.28,63.36,63.28,63.36,23500.0,53.5678,53.6355,53.5678,53.6355,23500.0
2012-10-04 12:20:00,63.35,63.37,63.31,63.31,16600.0,53.627,53.644,53.5932,53.5932,16600.0
2012-10-04 12:30:00,63.31,63.34,63.21,63.21,15900.0,53.5932,53.6186,53.5085,53.5085,15900.0
2012-10-04 12:40:00,63.21,63.23,63.17,63.17,17300.0,53.5085,53.5255,53.4747,53.4747,17300.0
2012-10-04 12:50:00,63.17,63.23,63.12,63.2,17200.0,53.4747,53.5255,53.4323,53.5001,17200.0
2012-10-04 13:00:00,63.23,63.27,63.21,63.25,16300.0,53.5255,53.5593,53.5085,53.5424,16300.0
2012-10-04 13:10:00,63.25,63.25,63.2,63.23,10000.0,53.5424,53.5424,53.5001,53.5255,10000.0
2012-10-04 13:20:00,63.23,63.26,63.18,63.19,27600.0,53.5255,53.5508,53.4831,53.4916,27600.0
2012-10-04 13:30:00,63.2,63.23,63.18,63.18,34300.0,53.5001,53.5255,53.4831,53.4831,34300.0
2012-10-04 13:40:00,63.17,63.21,63.14,63.2,18900.0,53.4747,53.5085,53.4493,53.5001,18900.0
2012-10-04 13:50:00,63.2,63.27,63.2,63.25,22100.0,53.5001,53.5593,53.5001,53.5424,22100.0
2012-10-04 14:00:00,63.24,63.25,63.15,63.24,50900.0,53.5339,53.5424,53.4577,53.5339,50900.0
2012-10-04 14:10:00,63.24,63.26,63.19,63.24,29200.0,53.5339,53.5508,53.4916,53.5339,29200.0
2012-10-04 14:20:00,63.23,63.28,63.22,63.26,36400.0,53.5255,53.5678,53.517,53.5508,36400.0
2012-10-04 14:30:00,63.26,63.38,63.25,63.36,28600.0,53.5508,53.6524,53.5424,53.6355,28600.0
2012-10-04 14:40:00,63.36,63.46,63.36,63.43,16600.0,53.6355,53.7202,53.6355,53.6948,16600.0
2012-10-04 14:50:00,63.42,63.42,63.3,63.32,11600.0,53.6863,53.6863,53.5847,53.6016,11600.0
2012-10-04 15:00:00,63.32,63.39,63.29,63.35,21200.0,53.6016,53.6609,53.5762,53.627,21200.0
2012-10-04 15:10:00,63.34,63.43,63.31,63.38,31400.0,53.6186,53.6948,53.5932,53.6524,31400.0
2012-10-04 15:20:00,63.38,63.39,63.25,63.3,25300.0,53.6524,53.6609,53.5424,53.5847,25300.0
2012-10-04 15:30:00,63.31,63.37,63.28,63.3,25400.0,53.5932,53.644,53.5678,53.5847,25400.0
2012-10-04 15:40:00,63.33,63.35,63.26,63.27,55300.0,53.6101,53.627,53.5508,53.5593,55300.0
2012-10-04 15:50:00,63.29,63.34,63.27,63.3,231000.0,53.5762,53.6186,53.5593,53.5847,231000.0
2012-10-05 09:30:00,63.75,63.83,63.13,63.35,105800.0,53.9656,54.0334,53.4408,53.627,105800.0
2012-10-05 09:40:00,63.35,63.45,63.25,63.41,63100.0,53.627,53.7117,53.5424,53.6778,63100.0
2012-10-05 09:50:00,63.45,63.71,63.28,63.7,47100.0,53.7117,53.9318,53.5678,53.9233,47100.0
2012-10-05 10:00:00,63.71,63.73,63.56,63.65,27300.0,53.9318,53.9487,53.8048,53.881,27300.0
2012-10-05 10:10:00,63.65,63.97,63.65,63.97,19300.0,53.881,54.1519,53.881,54.1519,19300.0
2012-10-05 10:20:00,63.95,64.11,63.94,64.11,41200.0,54.1349,54.2704,54.1265,54.2704,41200.0
2012-10-05 10:30:00,64.11,64.18,64.1,64.14,16200.0,54.2704,54.3296,54.2619,54.2958,16200.0
2012-10-05 10:40:00,64.14,64.19,63.96,63.98,36100.0,54.2958,54.3381,54.1434,54.1603,36100.0
2012-10-05 10:50:00,63.99,64.0,63.85,63.88,83500.0,54.1688,54.1773,54.0503,54.0757,83500.0
2012-10-05 11:00:00,63.88,63.97,63.81,63.94,31700.0,54.0757,54.1519,54.0164,54.1265,31700.0
2012-10-05 11:10:00,63.93,64.01,63.92,63.96,28600.0,54.118,54.1857,54.1096,54.1434,28600.0
2012-10-05 11:20:00,63.97,64.03,63.92,63.94,40200.0,54.1519,54.2027,54.1096,54.1265,40200.0
2012-10-05 11:30:00,63.94,64.01,63.94,64.0,20200.0,54.1265,54.1857,54.1265,54.1773,20200.0
2012-10-05 11:40:00,64.0,64.01,63.87,64.0,25300.0,54.1773,54.1857,54.0672,54.1773,25300.0
2012-10-05 11:50:00,63.98,64.01,63.96,63.99,16700.0,54.1603,54.1857,54.1434,54.1688,16700.0
2012-10-05 12:00:00,63.99,63.99,63.89,63.9,12300.0,54.1688,54.1688,54.0842,54.0926,12300.0
2012-10-05 12:10:00,63.89,64.0,63.89,63.95,12600.0,54.0842,54.1773,54.0842,54.1349,12600.0
2012-10-05 12:20:00,63.95,64.0,63.92,63.96,14600.0,54.1349,54.1773,54.1096,54.1434,14600.0
2012-10-05 12:30:00,63.97,63.98,63.92,63.97,11800.0,54.1519,54.1603,54.1096,54.1519,11800.0
2012-10-05 12:40:00,63.96,64.01,63.8,63.86,50400.0,54.1434,54.1857,54.008,54.0588,50400.0
2012-10-05 12:50:00,63.88,63.91,63.85,63.91,6100.0,54.0757,54.1011,54.0503,54.1011,6100.0
2012-10-05 13:00:00,63.91,63.95,63.88,63.91,8000.0,54.1011,54.1349,54.0757,54.1011,8000.0
2012-10-05 13:10:00,63.91,63.95,63.9,63.94,9900.0,54.1011,54.1349,54.0926,54.1265,9900.0
2012-10-05 13:20:00,63.94,63.95,63.8,63.82,16500.0,54.1265,54.1349,54.008,54.0249,16500.0
2012-10-05 13:30:00,63.79,63.86,63.79,63.84,15800.0,53.9995,54.0588,53.9995,54.0418,15800.0
2012-10-05 13:40:00,63.84,63.89,63.78,63.81,14900.0,54.0418,54.0842,53.991,54.0164,14900.0
2012-10-05 13:50:00,63.8,63.93,63.8,63.91,21300.0,54.008,54.118,54.008,54.1011,21300.0
2012-10-05 14:00:00,63.93,63.93,63.86,63.89,16600.0,54.118,54.118,54.0588,54.0842,16600.0
2012-10-05 14:10:00,63.88,64.01,63.81,63.98,77500.0,54.0757,54.1857,54.0164,54.1603,77500.0
2012-10-05 14:20:00,63.97,63.99,63.96,63.97,28000.0,54.1519,54.1688,54.1434,54.1519,28000.0
2012-10-05 14:30:00,63.97,63.98,63.9,63.93,31100.0,54.1519,54.1603,54.0926,54.118,31100.0
2012-10-05 14:40:00,63.93,63.97,63.92,63.93,19200.0,54.118,54.1519,54.1096,54.118,19200.0
2012-10-05 14:50:00,63.93,63.95,63.79,63.79,66600.0,54.118,54.1349,53.9995,53.9995,66600.0
2012-10-05 15:00:00,63.79,63.84,63.7,63.77,42500.0,53.9995,54.0418,53.9233,53.9826,42500.0
2012-10-05 15:10:00,63.77,63.92,63.69,63.9,67800.0,53.9826,54.1096,53.9149,54.0926,67800.0
2012-10-05 15:20:00,63.89,63.95,63.84,63.9,50400.0,54.0842,54.1349,54.0418,54.0926,50400.0
2012-10-05 15:30:00,63.9,63.93,63.7,63.71,65000.0,54.0926,54.118,53.9233,53.9318,65000.0
2012-10-05 15:40:00,63.7,63.96,63.69,63.95,77700.0,53.9233,54.1434,53.9149,54.1349,77700.0
2012-10-05 15:50:00,63.95,64.02,63.87,64.0,199200.0,54.1349,54.1942,54.0672,54.1773,199200.0
2012-10-08 09:30:00,63.59,63.64,63.21,63.42,27600.0,53.8302,53.8725,53.5085,53.6863,27600.0
2012-10-08 09:40:00,63.45,63.78,63.45,63.77,21100.0,53.7117,53.991,53.7117,53.9826,21100.0
2012-10-08 09:50:00,63.75,63.89,63.68,63.83,15800.0,53.9656,54.0842,53.9064,54.0334,15800.0
2012-10-08 10:00:00,63.82,63.95,63.72,63.85,21500.0,54.0249,54.1349,53.9402,54.0503,21500.0
2012-10-08 10:10:00,63.86,63.89,63.66,63.76,22400.0,54.0588,54.0842,53.8895,53.9741,22400.0
2012-10-08 10:20:00,63.81,63.81,63.67,63.67,6200.0,54.0164,54.0164,53.8979,53.8979,6200.0
2012-10-08 10:30:00,63.68,63.78,63.61,63.78,19800.0,53.9064,53.991,53.8471,53.991,19800.0
2012-10-08 10:40:00,63.77,63.87,63.72,63.75,9000.0,53.9826,54.0672,53.9402,53.9656,9000.0
2012-10-08 10:50:00,63.76,63.9,63.72,63.87,12600.0,53.9741,54.0926,53.9402,54.0672,12600.0
2012-10-08 11:00:00,63.86,63.97,63.84,63.9,52200.0,54.0588,54.1519,54.0418,54.0926,52200.0
2012-10-08 11:10:00,63.87,63.94,63.69,63.74,34900.0,54.0672,54.1265,53.9149,53.9572,34900.0
2012-10-08 11:20:00,63.74,63.77,63.69,63.77,22900.0,53.9572,53.9826,53.9149,53.9826,22900.0
2012-10-08 11:30:00,63.77,63.77,63.55,63.6,19400.0,53.9826,53.9826,53.7963,53.8387,19400.0
2012-10-08 11:40:00,63.61,63.71,63.6,63.68,27400.0,53.8471,53.9318,53.8387,53.9064,27400.0
2012-10-08 11:50:00,63.68,63.71,63.58,63.7,41400.0,53.9064,53.9318,53.8217,53.9233,41400.0
2012-10-08 12:00:00,63.71,63.71,63.6,63.66,31200.0,53.9318,53.9318,53.8387,53.8895,31200.0
2012-10-08 12:10:00,63.64,63.79,63.6,63.77,26900.0,53.8725,53.9995,53.8387,53.9826,26900.0
2012-10-08 12:20:00,63.77,63.77,63.64,63.66,12400.0,53.9826,53.9826,53.8725,53.8895,12400.0
2012-10-08 12:30:00,63.66,63.73,63.64,63.73,19500.0,53.8895,53.9487,53.8725,53.9487,19500.0
2012-10-08 12:40:00,63.73,63.73,63.67,63.71,15200.0,53.9487,53.9487,53.8979,53.9318,15200.0
2012-10-08 12:50:00,63.72,63.77,63.7,63.77,8000.0,53.9402,53.9826,53.9233,53.9826,8000.0
2012-10-08 13:00:00,63.77,63.83,63.66,63.67,14400.0,53.9826,54.0334,53.8895,53.8979,14400.0
2012-10-08 13:10:00,63.69,63.71,63.68,63.68,2300.0,53.9149,53.9318,53.9064,53.9064,2300.0
2012-10-08 13:20:00,63.68,63.69,63.62,63.62,7200.0,53.9064,53.9149,53.8556,53.8556,7200.0
2012-10-08 13:30:00,63.63,63.65,63.59,63.6,7100.0,53.8641,53.881,53.8302,53.8387,7100.0
2012-10-08 13:40:00,63.6,63.62,63.54,63.54,9500.0,53.8387,53.8556,53.7879,53.7879,9500.0
2012-10-08 13:50:00,63.55,63.56,63.44,63.47,14300.0,53.7963,53.8048,53.7032,53.7286,14300.0
2012-10-08 14:00:00,63.49,63.53,63.47,63.49,7600.0,53.7455,53.7794,53.7286,53.7455,7600.0
2012-10-08 14:10:00,63.47,63.5,63.44,63.48,5900.0,53.7286,53.754,53.7032,53.7371,5900.0
2012-10-08 14:20:00,63.48,63.49,63.43,63.45,11300.0,53.7371,53.7455,53.6948,53.7117,11300.0
2012-10-08 14:30:00,63.46,63.49,63.44,63.47,61000.0,53.7202,53.7455,53.7032,53.7286,61000.0
2012-10-08 14:40:00,63.47,63.5,63.42,63.45,51600.0,53.7286,53.754,53.6863,53.7117,51600.0
2012-10-08 14:50:00,63.46,63.48,63.45,63.47,4400.0,53.7202,53.7371,53.7117,53.7286,4400.0
2012-10-08 15:00:00,63.47,63.57,63.47,63.54,7400.0,53.7286,53.8133,53.7286,53.7879,7400.0
2012-10-08 15:10:00,63.54,63.58,63.51,63.54,5600.0,53.7879,53.8217,53.7625,53.7879,5600.0
2012-10-08 15:20:00,63.53,63.57,63.51,63.55,117100.0,53.7794,53.8133,53.7625,53.7963,117100.0
2012-10-08 15:30:00,63.55,63.57,63.52,63.54,20000.0,53.7963,53.8133,53.7709,53.7879,20000.0
2012-10-08 15:40:00,63.53,63.54,63.45,63.48,23000.0,53.7794,53.7879,53.7117,53.7371,23000.0
2012-10-08 15:50:00,63.49,63.51,63.44,63.44,49200.0,53.7455,53.7625,53.7032,53.7032,49200.0
2012-10-09 09:30:00,63.34,63.74,63.12,63.57,27700.0,53.6186,53.9572,53.4323,53.8133,27700.0
2012-10-09 09:40:00,63.52,63.71,63.42,63.43,29700.0,53.7709,53.9318,53.6863,53.6948,29700.0
2012-10-09 09:50:00,63.45,63.49,63.39,63.44,38400.0,53.7117,53.7455,53.6609,53.7032,38400.0
2012-10-09 10:00:00,63.43,63.48,63.35,63.39,33400.0,53.6948,53.7371,53.627,53.6609,33400.0
2012-10-09 10:10:00,63.39,63.47,63.28,63.33,26000.0,53.6609,53.7286,53.5678,53.6101,26000.0
2012-10-09 10:20:00,63.31,63.33,63.14,63.21,22300.0,53.5932,53.6101,53.4493,53.5085,22300.0
2012-10-09 10:30:00,63.22,63.38,63.22,63.26,32200.0,53.517,53.6524,53.517,53.5508,32200.0
2012-10-09 10:40:00,63.26,63.31,62.91,62.91,35400.0,53.5508,53.5932,53.2546,53.2546,35400.0
2012-10-09 10:50:00,62.93,62.93,62.71,62.85,21700.0,53.2715,53.2715,53.0853,53.2038,21700.0
2012-10-09 11:00:00,62.85,62.92,62.76,62.9,16600.0,53.2038,53.263,53.1276,53.2461,16600.0
2012-10-09 11:10:00,62.9,62.91,62.68,62.69,20200.0,53.2461,53.2546,53.0599,53.0683,20200.0
2012-10-09 11:20:00,62.71,62.75,62.63,62.66,35300.0,53.0853,53.1191,53.0175,53.0429,35300.0
2012-10-09 11:30:00,62.67,62.68,62.56,62.57,28400.0,53.0514,53.0599,52.9583,52.9667,28400.0
2012-10-09 11:40:00,62.58,62.62,62.45,62.5,26000.0,52.9752,53.0091,52.8652,52.9075,26000.0
2012-10-09 11:50:00,62.51,62.54,62.47,62.48,29900.0,52.916,52.9414,52.8821,52.8906,29900.0
2012-10-09 12:00:00,62.5,62.59,62.5,62.56,17700.0,52.9075,52.9837,52.9075,52.9583,17700.0
2012-10-09 12:10:00,62.57,62.69,62.52,62.6,18500.0,52.9667,53.0683,52.9244,52.9921,18500.0
2012-10-09 12:20:00,62.58,62.65,62.57,62.63,25500.0,52.9752,53.0345,52.9667,53.0175,25500.0
2012-10-09 12:30:00,62.64,62.67,62.6,62.66,13000.0,53.026,53.0514,52.9921,53.0429,13000.0
2012-10-09 12:40:00,62.64,62.64,62.51,62.53,12800.0,53.026,53.026,52.916,52.9329,12800.0
2012-10-09 12:50:00,62.54,62.55,62.42,62.42,10500.0,52.9414,52.9498,52.8398,52.8398,10500.0
2012-10-09 13:00:00,62.44,62.52,62.37,62.52,12400.0,52.8567,52.9244,52.7974,52.9244,12400.0
2012-10-09 13:10:00,62.52,62.58,62.51,62.58,9600.0,52.9244,52.9752,52.916,52.9752,9600.0
2012-10-09 13:20:00,62.57,62.63,62.54,62.6,9300.0,52.9667,53.0175,52.9414,52.9921,9300.0
2012-10-09 13:30:00,62.6,62.6,62.53,62.53,7800.0,52.9921,52.9921,52.9329,52.9329,7800.0
2012-10-09 13:40:00,62.54,62.6,62.54,62.59,9100.0,52.9414,52.9921,52.9414,52.9837,9100.0
2012-10-09 13:50:00,62.56,62.64,62.53,62.55,9400.0,52.9583,53.026,52.9329,52.9498,9400.0
2012-10-09 14:00:00,62.56,62.61,62.52,62.54,9300.0,52.9583,53.0006,52.9244,52.9414,9300.0
2012-10-09 14:10:00,62.54,62.55,62.44,62.51,18600.0,52.9414,52.9498,52.8567,52.916,18600.0
2012-10-09 14:20:00,62.53,62.58,62.47,62.53,52800.0,52.9329,52.9752,52.8821,52.9329,52800.0
2012-10-09 14:30:00,62.52,62.58,62.45,62.46,31900.0,52.9244,52.9752,52.8652,52.8736,31900.0
2012-10-09 14:40:00,62.46,62.54,62.38,62.51,14700.0,52.8736,52.9414,52.8059,52.916,14700.0
2012-10-09 14:50:00,62.51,62.54,62.46,62.54,12800.0,52.916,52.9414,52.8736,52.9414,12800.0
2012-10-09 15:00:00,62.53,62.59,62.5,62.51,86500.0,52.9329,52.9837,52.9075,52.916,86500.0
2012-10-09 15:10:00,62.52,62.59,62.48,62.55,61500.0,52.9244,52.9837,52.8906,52.9498,61500.0
2012-10-09 15:20:00,62.55,62.58,62.5,62.53,34500.0,52.9498,52.9752,52.9075,52.9329,34500.0
2012-10-09 15:30:00,62.54,62.56,62.44,62.51,43100.0,52.9414,52.9583,52.8567,52.916,43100.0
2012-10-09 15:40:00,62.51,62.58,62.47,62.53,61400.0,52.916,52.9752,52.8821,52.9329,61400.0
2012-10-09 15:50:00,62.52,62.56,62.5,62.54,124500.0,52.9244,52.9583,52.9075,52.9414,124500.0
2012-10-10 09:30:00,62.61,62.77,62.46,62.54,22300.0,53.0006,53.1361,52.8736,52.9414,22300.0
2012-10-10 09:40:00,62.54,62.59,62.31,62.31,21700.0,52.9414,52.9837,52.7467,52.7467,21700.0
2012-10-10 09:50:00,62.29,62.47,62.05,62.1,57100.0,52.7297,52.8821,52.5266,52.5689,57100.0
2012-10-10 10:00:00,62.08,62.51,62.06,62.49,227700.0,52.552,52.916,52.535,52.899,227700.0
2012-10-10 10:10:00,62.5,62.62,62.43,62.47,18900.0,52.9075,53.0091,52.8482,52.8821,18900.0
2012-10-10 10:20:00,62.48,62.71,62.45,62.66,19200.0,52.8906,53.0853,52.8652,53.0429,19200.0
2012-10-10 10:30:00,62.66,62.75,62.58,62.59,22900.0,53.0429,53.1191,52.9752,52.9837,22900.0
2012-10-10 10:40:00,62.6,62.61,62.5,62.54,11900.0,52.9921,53.0006,52.9075,52.9414,11900.0
2012-10-10 10:50:00,62.5,62.65,62.5,62.62,7700.0,52.9075,53.0345,52.9075,53.0091,7700.0
2012-10-10 11:00:00,62.56,62.59,62.48,62.58,17500.0,52.9583,52.9837,52.8906,52.9752,17500.0
2012-10-10 11:10:00,62.58,62.71,62.58,62.68,26900.0,52.9752,53.0853,52.9752,53.0599,26900.0
2012-10-10 11:20:00,62.67,62.74,62.67,62.7,10200.0,53.0514,53.1107,53.0514,53.0768,10200.0
2012-10-10 11:30:00,62.7,62.73,62.56,62.6,11500.0,53.0768,53.1022,52.9583,52.9921,11500.0
2012-10-10 11:40:00,62.59,62.63,62.56,62.62,8400.0,52.9837,53.0175,52.9583,53.0091,8400.0
2012-10-10 11:50:00,62.59,62.59,62.36,62.46,16100.0,52.9837,52.9837,52.789,52.8736,16100.0
2012-10-10 12:00:00,62.48,62.53,62.46,62.5,20300.0,52.8906,52.9329,52.8736,52.9075,20300.0
2012-10-10 12:10:00,62.58,62.58,62.44,62.45,6400.0,52.9752,52.9752,52.8567,52.8652,6400.0
2012-10-10 12:20:00,62.45,62.56,62.42,62.55,9800.0,52.8652,52.9583,52.8398,52.9498,9800.0
2012-10-10 12:30:00,62.55,62.55,62.35,62.39,11200.0,52.9498,52.9498,52.7805,52.8144,11200.0
2012-10-10 12:40:00,62.39,62.4,62.28,62.29,13100.0,52.8144,52.8228,52.7213,52.7297,13100.0
2012-10-10 12:50:00,62.29,62.36,62.19,62.2,14300.0,52.7297,52.789,52.6451,52.6535,14300.0
2012-10-10 13:00:00,62.2,62.27,62.17,62.25,28200.0,52.6535,52.7128,52.6281,52.6959,28200.0
2012-10-10 13:10:00,62.25,62.36,62.25,62.3,23300.0,52.6959,52.789,52.6959,52.7382,23300.0
2012-10-10 13:20:00,62.3,62.42,62.3,62.4,7100.0,52.7382,52.8398,52.7382,52.8228,7100.0
2012-10-10 13:30:00,62.38,62.44,62.33,62.38,5300.0,52.8059,52.8567,52.7636,52.8059,5300.0
2012-10-10 13:40:00,62.38,62.39,62.23,62.31,10000.0,52.8059,52.8144,52.6789,52.7467,10000.0
2012-10-10 13:50:00,62.31,62.32,62.2,62.22,14000.0,52.7467,52.7551,52.6535,52.6705,14000.0
2012-10-10 14:00:00,62.22,62.39,62.21,62.39,15700.0,52.6705,52.8144,52.662,52.8144,15700.0
2012-10-10 14:10:00,62.39,62.4,62.25,62.32,8500.0,52.8144,52.8228,52.6959,52.7551,8500.0
2012-10-10 14:20:00,62.29,62.39,62.26,62.39,12900.0,52.7297,52.8144,52.7043,52.8144,12900.0
2012-10-10 14:30:00,62.36,62.4,62.29,62.29,9600.0,52.789,52.8228,52.7297,52.7297,9600.0
2012-10-10 14:40:00,62.3,62.34,62.25,62.31,11100.0,52.7382,52.772,52.6959,52.7467,11100.0
2012-10-10 14:50:00,62.34,62.38,62.3,62.35,8600.0,52.772,52.8059,52.7382,52.7805,8600.0
2012-10-10 15:00:00,62.35,62.47,62.34,62.47,26100.0,52.7805,52.8821,52.772,52.8821,26100.0
2012-10-10 15:10:00,62.48,62.51,62.35,62.37,23300.0,52.8906,52.916,52.7805,52.7974,23300.0
2012-10-10 15:20:00,62.36,62.49,62.32,62.4,18300.0,52.789,52.899,52.7551,52.8228,18300.0
2012-10-10 15:30:00,62.38,62.44,62.34,62.39,28900.0,52.8059,52.8567,52.772,52.8144,28900.0
2012-10-10 15:40:00,62.39,62.41,62.34,62.36,26200.0,52.8144,52.8313,52.772,52.789,26200.0
2012-10-10 15:50:00,62.35,62.4,62.27,62.39,71600.0,52.7805,52.8228,52.7128,52.8144,71600.0
2012-10-11 09:30:00,62.93,63.21,62.84,62.98,48900.0,53.2715,53.5085,53.1953,53.3138,48900.0
2012-10-11 09:40:00,62.96,63.02,62.93,63.01,26600.0,53.2969,53.3477,53.2715,53.3392,26600.0
2012-10-11 09:50:00,63.0,63.05,62.97,63.01,24900.0,53.3308,53.3731,53.3054,53.3392,24900.0
2012-10-11 10:00:00,62.99,63.15,62.96,63.15,24000.0,53.3223,53.4577,53.2969,53.4577,24000.0
2012-10-11 10:10:00,63.15,63.34,63.09,63.31,138300.0,53.4577,53.6186,53.4069,53.5932,138300.0
2012-10-11 10:20:00,63.31,63.37,63.3,63.31,25000.0,53.5932,53.644,53.5847,53.5932,25000.0
2012-10-11 10:30:00,63.33,63.33,63.23,63.23,21700.0,53.6101,53.6101,53.5255,53.5255,21700.0
2012-10-11 10:40:00,63.24,63.35,63.24,63.32,17900.0,53.5339,53.627,53.5339,53.6016,17900.0
2012-10-11 10:50:00,63.33,63.39,63.32,63.38,21500.0,53.6101,53.6609,53.6016,53.6524,21500.0
2012-10-11 11:00:00,63.41,63.46,63.35,63.39,16300.0,53.6778,53.7202,53.627,53.6609,16300.0
2012-10-11 11:10:00,63.39,63.41,63.25,63.25,13900.0,53.6609,53.6778,53.5424,53.5424,13900.0
2012-10-11 11:20:00,63.26,63.31,63.21,63.24,13700.0,53.5508,53.5932,53.5085,53.5339,13700.0
2012-10-11 11:30:00,63.22,63.28,63.13,63.28,19000.0,53.517,53.5678,53.4408,53.5678,19000.0
2012-10-11 11:40:00,63.27,63.28,63.18,63.28,16400.0,53.5593,53.5678,53.4831,53.5678,16400.0
2012-10-11 11:50:00,63.26,63.26,63.14,63.16,44900.0,53.5508,53.5508,53.4493,53.4662,44900.0
2012-10-11 12:00:00,63.16,63.2,63.12,63.2,20700.0,53.4662,53.5001,53.4323,53.5001,20700.0
2012-10-11 12:10:00,63.21,63.29,63.18,63.21,19900.0,53.5085,53.5762,53.4831,53.5085,19900.0
2012-10-11 12:20:00,63.21,63.25,63.16,63.24,11000.0,53.5085,53.5424,53.4662,53.5339,11000.0
2012-10-11 12:30:00,63.24,63.26,63.19,63.2,6600.0,53.5339,53.5508,53.4916,53.5001,6600.0
2012-10-11 12:40:00,63.19,63.19,63.04,63.12,14800.0,53.4916,53.4916,53.3646,53.4323,14800.0
2012-10-11 12:50:00,63.13,63.15,63.07,63.11,8500.0,53.4408,53.4577,53.39,53.4239,8500.0
2012-10-11 13:00:00,63.1,63.14,63.01,63.12,10300.0,53.4154,53.4493,53.3392,53.4323,10300.0
2012-10-11 13:10:00,63.11,63.12,63.07,63.1,9200.0,53.4239,53.4323,53.39,53.4154,9200.0
2012-10-11 13:20:00,63.1,63.11,63.0,63.05,13600.0,53.4154,53.4239,53.3308,53.3731,13600.0
2012-10-11 13:30:00,63.06,63.07,63.0,63.02,18000.0,53.3815,53.39,53.3308,53.3477,18000.0
2012-10-11 13:40:00,63.01,63.1,62.97,63.03,40300.0,53.3392,53.4154,53.3054,53.3561,40300.0
2012-10-11 13:50:00,63.03,63.04,62.92,62.98,14300.0,53.3561,53.3646,53.263,53.3138,14300.0
2012-10-11 14:00:00,62.99,63.02,62.93,62.93,17000.0,53.3223,53.3477,53.2715,53.2715,17000.0
2012-10-11 14:10:00,62.94,63.05,62.94,62.96,68400.0,53.28,53.3731,53.28,53.2969,68400.0
2012-10-11 14:20:00,62.95,63.1,62.92,63.09,29500.0,53.2884,53.4154,53.263,53.4069,29500.0
2012-10-11 14:30:00,63.09,63.1,63.04,63.1,19000.0,53.4069,53.4154,53.3646,53.4154,19000.0
2012-10-11 14:40:00,63.1,63.11,62.99,63.0,12200.0,53.4154,53.4239,53.3223,53.3308,12200.0
2012-10-11 14:50:00,63.01,63.11,63.01,63.07,27000.0,53.3392,53.4239,53.3392,53.39,27000.0
2012-10-11 15:00:00,63.07,63.19,63.06,63.18,38200.0,53.39,53.4916,53.3815,53.4831,38200.0
2012-10-11 15:10:00,63.18,63.29,63.18,63.21,35700.0,53.4831,53.5762,53.4831,53.5085,35700.0
2012-10-11 15:20:00,63.2,63.32,63.19,63.3,29800.0,53.5001,53.6016,53.4916,53.5847,29800.0
2012-10-11 15:30:00,63.32,63.32,63.11,63.11,30800.0,53.6016,53.6016,53.4239,53.4239,30800.0
2012-10-11 15:40:00,63.12,63.15,63.08,63.13,51600.0,53.4323,53.4577,53.3985,53.4408,51600.0
2012-10-11 15:50:00,63.13,63.19,63.13,63.15,146900.0,53.4408,53.4916,53.4408,53.4577,146900.0
2012-10-12 09:30:00,63.29,63.52,63.18,63.44,52600.0,53.5762,53.7709,53.4831,53.7032,52600.0
2012-10-12 09:40:00,63.43,63.5,63.38,63.4,29100.0,53.6948,53.754,53.6524,53.6694,29100.0
2012-10-12 09:50:00,63.4,63.54,63.39,63.49,22600.0,53.6694,53.7879,53.6609,53.7455,22600.0
2012-10-12 10:00:00,63.5,63.52,63.39,63.48,24500.0,53.754,53.7709,53.6609,53.7371,24500.0
2012-10-12 10:10:00,63.48,63.49,63.29,63.29,19400.0,53.7371,53.7455,53.5762,53.5762,19400.0
2012-10-12 10:20:00,63.3,63.3,63.19,63.24,24200.0,53.5847,53.5847,53.4916,53.5339,24200.0
2012-10-12 10:30:00,63.24,63.26,63.16,63.24,15800.0,53.5339,53.5508,53.4662,53.5339,15800.0
2012-10-12 10:40:00,63.27,63.37,63.26,63.3,18700.0,53.5593,53.644,53.5508,53.5847,18700.0
2012-10-12 10:50:00,63.29,63.33,63.23,63.26,15500.0,53.5762,53.6101,53.5255,53.5508,15500.0
2012-10-12 11:00:00,63.26,63.3,63.2,63.22,19000.0,53.5508,53.5847,53.5001,53.517,19000.0
2012-10-12 11:10:00,63.21,63.23,63.12,63.19,67200.0,53.5085,53.5255,53.4323,53.4916,67200.0
2012-10-12 11:20:00,63.2,63.21,62.93,62.95,96800.0,53.5001,53.5085,53.2715,53.2884,96800.0
2012-10-12 11:30:00,62.96,62.96,62.79,62.93,31800.0,53.2969,53.2969,53.153,53.2715,31800.0
2012-10-12 11:40:00,62.93,62.94,62.78,62.86,19400.0,53.2715,53.28,53.1445,53.2122,19400.0
2012-10-12 11:50:00,62.86,62.88,62.68,62.69,28300.0,53.2122,53.2292,53.0599,53.0683,28300.0
2012-10-12 12:00:00,62.69,62.73,62.63,62.71,35000.0,53.0683,53.1022,53.0175,53.0853,35000.0
2012-10-12 12:10:00,62.71,62.76,62.69,62.69,12600.0,53.0853,53.1276,53.0683,53.0683,12600.0
2012-10-12 12:20:00,62.69,62.73,62.65,62.7,15400.0,53.0683,53.1022,53.0345,53.0768,15400.0
2012-10-12 12:30:00,62.7,62.8,62.67,62.8,13400.0,53.0768,53.1614,53.0514,53.1614,13400.0
2012-10-12 12:40:00,62.8,62.8,62.68,62.69,10100.0,53.1614,53.1614,53.0599,53.0683,10100.0
2012-10-12 12:50:00,62.7,62.72,62.66,62.71,10300.0,53.0768,53.0937,53.0429,53.0853,10300.0
2012-10-12 13:00:00,62.72,62.72,62.66,62.66,18500.0,53.0937,53.0937,53.0429,53.0429,18500.0
2012-10-12 13:10:00,62.66,62.68,62.62,62.64,19200.0,53.0429,53.0599,53.0091,53.026,19200.0
2012-10-12 13:20:00,62.63,62.66,62.57,62.58,24400.0,53.0175,53.0429,52.9667,52.9752,24400.0
2012-10-12 13:30:00,62.58,62.58,62.42,62.49,100800.0,52.9752,52.9752,52.8398,52.899,100800.0
2012-10-12 13:40:00,62.49,62.54,62.47,62.49,17500.0,52.899,52.9414,52.8821,52.899,17500.0
2012-10-12 13:50:00,62.49,62.63,62.49,62.59,19900.0,52.899,53.0175,52.899,52.9837,19900.0
2012-10-12 14:00:00,62.59,62.65,62.56,62.6,17700.0,52.9837,53.0345,52.9583,52.9921,17700.0
2012-10-12 14:10:00,62.6,62.6,62.51,62.59,26400.0,52.9921,52.9921,52.916,52.9837,26400.0
2012-10-12 14:20:00,62.59,62.68,62.59,62.68,16300.0,52.9837,53.0599,52.9837,53.0599,16300.0
2012-10-12 14:30:00,62.69,62.7,62.64,62.68,28800.0,53.0683,53.0768,53.026,53.0599,28800.0
2012-10-12 14:40:00,62.68,62.73,62.63,62.69,51200.0,53.0599,53.1022,53.0175,53.0683,51200.0
2012-10-12 14:50:00,62.7,62.74,62.66,62.69,23800.0,53.0768,53.1107,53.0429,53.0683,23800.0
2012-10-12 15:00:00,62.69,62.71,62.64,62.71,30200.0,53.0683,53.0853,53.026,53.0853,30200.0
2012-10-12 15:10:00,62.71,62.86,62.7,62.84,30600.0,53.0853,53.2122,53.0768,53.1953,30600.0
2012-10-12 15:20:00,62.84,62.91,62.81,62.89,28900.0,53.1953,53.2546,53.1699,53.2376,28900.0
2012-10-12 15:30:00,62.88,62.88,62.8,62.84,35300.0,53.2292,53.2292,53.1614,53.1953,35300.0
2012-10-12 15:40:00,62.83,62.93,62.82,62.85,57200.0,53.1868,53.2715,53.1784,53.2038,57200.0
2012-10-12 15:50:00,62.86,63.02,62.86,63.0,139800.0,53.2122,53.3477,53.2122,53.3308,139800.0
2012-10-15 09:30:00,63.16,63.35,63.06,63.25,16100.0,53.4662,53.627,53.3815,53.5424,16100.0
2012-10-15 09:40:00,63.25,63.26,62.96,63.02,24600.0,53.5424,53.5508,53.2969,53.3477,24600.0
2012-10-15 09:50:00,63.02,63.06,62.9,62.91,18000.0,53.3477,53.3815,53.2461,53.2546,18000.0
2012-10-15 10:00:00,62.9,63.02,62.79,62.89,21000.0,53.2461,53.3477,53.153,53.2376,21000.0
2012-10-15 10:10:00,62.92,62.92,62.7,62.8,35700.0,53.263,53.263,53.0768,53.1614,35700.0
2012-10-15 10:20:00,62.8,62.89,62.75,62.79,67100.0,53.1614,53.2376,53.1191,53.153,67100.0
2012-10-15 10:30:00,62.77,62.89,62.73,62.85,23600.0,53.1361,53.2376,53.1022,53.2038,23600.0
2012-10-15 10:40:00,62.86,62.95,62.85,62.92,25600.0,53.2122,53.2884,53.2038,53.263,25600.0
2012-10-15 10:50:00,62.92,63.01,62.86,62.99,34800.0,53.263,53.3392,53.2122,53.3223,34800.0
2012-10-15 11:00:00,63.01,63.13,63.01,63.13,18700.0,53.3392,53.4408,53.3392,53.4408,18700.0
2012-10-15 11:10:00,63.13,63.13,63.05,63.09,13500.0,53.4408,53.4408,53.3731,53.4069,13500.0
2012-10-15 11:20:00,63.09,63.22,63.08,63.15,15300.0,53.4069,53.517,53.3985,53.4577,15300.0
2012-10-15 11:30:00,63.14,63.19,63.09,63.18,90000.0,53.4493,53.4916,53.4069,53.4831,90000.0
2012-10-15 11:40:00,63.18,63.29,63.17,63.28,18300.0,53.4831,53.5762,53.4747,53.5678,18300.0
2012-10-15 11:50:00,63.28,63.29,63.2,63.28,15600.0,53.5678,53.5762,53.5001,53.5678,15600.0
2012-10-15 12:00:00,63.28,63.29,63.21,63.27,16100.0,53.5678,53.5762,53.5085,53.5593,16100.0
2012-10-15 12:10:00,63.27,63.28,63.19,63.22,14300.0,53.5593,53.5678,53.4916,53.517,14300.0
2012-10-15 12:20:00,63.21,63.3,63.21,63.28,33800.0,53.5085,53.5847,53.5085,53.5678,33800.0
2012-10-15 12:30:00,63.28,63.38,63.26,63.38,36200.0,53.5678,53.6524,53.5508,53.6524,36200.0
2012-10-15 12:40:00,63.4,63.46,63.4,63.44,6400.0,53.6694,53.7202,53.6694,53.7032,6400.0
2012-10-15 12:50:00,63.44,63.44,63.38,63.39,6700.0,53.7032,53.7032,53.6524,53.6609,6700.0
2012-10-15 13:00:00,63.41,63.51,63.4,63.5,69900.0,53.6778,53.7625,53.6694,53.754,69900.0
2012-10-15 13:10:00,63.5,63.52,63.38,63.4,20100.0,53.754,53.7709,53.6524,53.6694,20100.0
2012-10-15 13:20:00,63.38,63.41,63.37,63.38,10500.0,53.6524,53.6778,53.644,53.6524,10500.0
2012-10-15 13:30:00,63.38,63.41,63.34,63.34,13900.0,53.6524,53.6778,53.6186,53.6186,13900.0
2012-10-15 13:40:00,63.37,63.41,63.36,63.37,8800.0,53.644,53.6778,53.6355,53.644,8800.0
2012-10-15 13:50:00,63.38,63.41,63.37,63.39,13600.0,53.6524,53.6778,53.644,53.6609,13600.0
2012-10-15 14:00:00,63.39,63.44,63.33,63.38,22300.0,53.6609,53.7032,53.6101,53.6524,22300.0
2012-10-15 14:10:00,63.36,63.39,63.33,63.35,68000.0,53.6355,53.6609,53.6101,53.627,68000.0
2012-10-15 14:20:00,63.35,63.42,63.35,63.37,12000.0,53.627,53.6863,53.627,53.644,12000.0
2012-10-15 14:30:00,63.35,63.36,63.27,63.33,20300.0,53.627,53.6355,53.5593,53.6101,20300.0
2012-10-15 14:40:00,63.33,63.34,63.2,63.22,24300.0,53.6101,53.6186,53.5001,53.517,24300.0
2012-10-15 14:50:00,63.22,63.33,63.22,63.29,17100.0,53.517,53.6101,53.517,53.5762,17100.0
2012-10-15 15:00:00,63.29,63.32,63.22,63.25,14100.0,53.5762,53.6016,53.517,53.5424,14100.0
2012-10-15 15:10:00,63.24,63.35,63.23,63.34,24900.0,53.5339,53.627,53.5255,53.6186,24900.0
2012-10-15 15:20:00,63.34,63.35,63.21,63.25,32100.0,53.6186,53.627,53.5085,53.5424,32100.0
2012-10-15 15:30:00,63.25,63.31,63.24,63.27,41300.0,53.5424,53.5932,53.5339,53.5593,41300.0
2012-10-15 15:40:00,63.29,63.31,63.27,63.31,69400.0,53.5762,53.5932,53.5593,53.5932,69400.0
2012-10-15 15:50:00,63.32,63.48,63.32,63.43,116400.0,53.6016,53.7371,53.6016,53.6948,116400.0
2012-10-16 09:30:00,63.72,64.2,63.62,63.86,29300.0,53.9402,54.3466,53.8556,54.0588,29300.0
2012-10-16 09:40:00,63.85,64.07,63.75,64.02,22900.0,54.0503,54.2365,53.9656,54.1942,22900.0
2012-10-16 09:50:00,64.04,64.14,63.99,64.07,16400.0,54.2111,54.2958,54.1688,54.2365,16400.0
2012-10-16 10:00:00,64.07,64.11,64.03,64.07,16100.0,54.2365,54.2704,54.2027,54.2365,16100.0
2012-10-16 10:10:00,64.06,64.11,63.96,63.97,33600.0,54.2281,54.2704,54.1434,54.1519,33600.0
2012-10-16 10:20:00,63.96,63.99,63.91,63.95,33200.0,54.1434,54.1688,54.1011,54.1349,33200.0
2012-10-16 10:30:00,63.96,63.98,63.82,63.87,55300.0,54.1434,54.1603,54.0249,54.0672,55300.0
2012-10-16 10:40:00,63.88,64.0,63.85,63.93,32700.0,54.0757,54.1773,54.0503,54.118,32700.0
2012-10-16 10:50:00,63.93,64.01,63.88,64.0,18300.0,54.118,54.1857,54.0757,54.1773,18300.0
2012-10-16 11:00:00,63.99,64.24,63.98,64.2,54100.0,54.1688,54.3804,54.1603,54.3466,54100.0
2012-10-16 11:10:00,64.21,64.39,64.21,64.39,14500.0,54.355,54.5074,54.355,54.5074,14500.0
2012-10-16 11:20:00,64.39,64.47,64.35,64.44,28000.0,54.5074,54.5751,54.4736,54.5497,28000.0
2012-10-16 11:30:00,64.45,64.54,64.45,64.53,23200.0,54.5582,54.6344,54.5582,54.6259,23200.0
2012-10-16 11:40:00,64.53,64.55,64.48,64.48,23900.0,54.6259,54.6429,54.5836,54.5836,23900.0
2012-10-16 11:50:00,64.49,64.52,64.49,64.5,10000.0,54.5921,54.6175,54.5921,54.6005,10000.0
2012-10-16 12:00:00,64.51,64.57,64.46,64.57,18000.0,54.609,54.6598,54.5667,54.6598,18000.0
2012-10-16 12:10:00,64.56,64.58,64.52,64.54,15500.0,54.6513,54.6683,54.6175,54.6344,15500.0
2012-10-16 12:20:00,64.55,64.56,64.51,64.55,15500.0,54.6429,54.6513,54.609,54.6429,15500.0
2012-10-16 12:30:00,64.55,64.59,64.53,64.58,15500.0,54.6429,54.6767,54.6259,54.6683,15500.0
2012-10-16 12:40:00,64.57,64.58,64.5,64.52,9700.0,54.6598,54.6683,54.6005,54.6175,9700.0
2012-10-16 12:50:00,64.53,64.59,64.52,64.56,44500.0,54.6259,54.6767,54.6175,54.6513,44500.0
2012-10-16 13:00:00,64.56,64.61,64.55,64.56,22000.0,54.6513,54.6936,54.6429,54.6513,22000.0
2012-10-16 13:10:00,64.56,64.59,64.53,64.59,11300.0,54.6513,54.6767,54.6259,54.6767,11300.0
2012-10-16 13:20:00,64.6,64.64,64.57,64.64,27600.0,54.6852,54.719,54.6598,54.719,27600.0
2012-10-16 13:30:00,64.63,64.74,64.63,64.7,18800.0,54.7106,54.8037,54.7106,54.7698,18800.0
2012-10-16 13:40:00,64.72,64.74,64.7,64.73,34300.0,54.7868,54.8037,54.7698,54.7952,34300.0
2012-10-16 13:50:00,64.73,64.82,64.7,64.81,32400.0,54.7952,54.8714,54.7698,54.863,32400.0
2012-10-16 14:00:00,64.81,64.85,64.76,64.8,32400.0,54.863,54.8968,54.8206,54.8545,32400.0
2012-10-16 14:10:00,64.8,64.81,64.74,64.77,42600.0,54.8545,54.863,54.8037,54.8291,42600.0
2012-10-16 14:20:00,64.77,64.78,64.72,64.75,31500.0,54.8291,54.8376,54.7868,54.8122,31500.0
2012-10-16 14:30:00,64.75,64.77,64.73,64.74,35900.0,54.8122,54.8291,54.7952,54.8037,35900.0
2012-10-16 14:40:00,64.72,64.78,64.71,64.76,38300.0,54.7868,54.8376,54.7783,54.8206,38300.0
2012-10-16 14:50:00,64.77,64.82,64.74,64.81,62400.0,54.8291,54.8714,54.8037,54.863,62400.0
2012-10-16 15:00:00,64.81,64.82,64.77,64.78,48200.0,54.863,54.8714,54.8291,54.8376,48200.0
2012-10-16 15:10:00,64.78,64.79,64.73,64.75,54400.0,54.8376,54.846,54.7952,54.8122,54400.0
2012-10-16 15:20:00,64.75,64.78,64.73,64.74,47500.0,54.8122,54.8376,54.7952,54.8037,47500.0
2012-10-16 15:30:00,64.75,64.88,64.75,64.86,87600.0,54.8122,54.9222,54.8122,54.9053,87600.0
2012-10-16 15:40:00,64.87,64.92,64.87,64.92,99100.0,54.9137,54.9561,54.9137,54.9561,99100.0
2012-10-16 15:50:00,64.92,65.0,64.9,64.95,189400.0,54.9561,55.0238,54.9391,54.9815,189400.0
2012-10-17 09:30:00,64.9,65.0,64.82,64.93,51100.0,54.9391,55.0238,54.8714,54.9645,51100.0
2012-10-17 09:40:00,64.95,64.96,64.81,64.88,36100.0,54.9815,54.9899,54.863,54.9222,36100.0
2012-10-17 09:50:00,64.87,64.88,64.54,64.57,93100.0,54.9137,54.9222,54.6344,54.6598,93100.0
2012-10-17 10:00:00,64.56,64.68,64.42,64.53,45300.0,54.6513,54.7529,54.5328,54.6259,45300.0
2012-10-17 10:10:00,64.52,64.54,64.32,64.32,56000.0,54.6175,54.6344,54.4482,54.4482,56000.0
2012-10-17 10:20:00,64.3,64.6,64.28,64.57,29500.0,54.4312,54.6852,54.4143,54.6598,29500.0
2012-10-17 10:30:00,64.58,64.79,64.58,64.75,16500.0,54.6683,54.846,54.6683,54.8122,16500.0
2012-10-17 10:40:00,64.76,64.76,64.67,64.71,30100.0,54.8206,54.8206,54.7444,54.7783,30100.0
2012-10-17 10:50:00,64.72,64.74,64.64,64.67,19900.0,54.7868,54.8037,54.719,54.7444,19900.0
2012-10-17 11:00:00,64.66,64.7,64.56,64.61,33700.0,54.736,54.7698,54.6513,54.6936,33700.0
2012-10-17 11:10:00,64.6,64.72,64.58,64.58,19000.0,54.6852,54.7868,54.6683,54.6683,19000.0
2012-10-17 11:20:00,64.59,64.7,64.59,64.68,15900.0,54.6767,54.7698,54.6767,54.7529,15900.0
2012-10-17 11:30:00,64.72,64.74,64.67,64.72,19500.0,54.7868,54.8037,54.7444,54.7868,19500.0
2012-10-17 11:40:00,64.72,64.72,64.51,64.58,22800.0,54.7868,54.7868,54.609,54.6683,22800.0
2012-10-17 11:50:00,64.59,64.61,64.45,64.59,29600.0,54.6767,54.6936,54.5582,54.6767,29600.0
2012-10-17 12:00:00,64.58,64.68,64.53,64.66,15800.0,54.6683,54.7529,54.6259,54.736,15800.0
2012-10-17 12:10:00,64.67,64.67,64.5,64.5,19200.0,54.7444,54.7444,54.6005,54.6005,19200.0
2012-10-17 12:20:00,64.49,64.6,64.46,64.56,14500.0,54.5921,54.6852,54.5667,54.6513,14500.0
2012-10-17 12:30:00,64.55,64.57,64.5,64.52,25000.0,54.6429,54.6598,54.6005,54.6175,25000.0
2012-10-17 12:40:00,64.52,64.58,64.51,64.55,32500.0,54.6175,54.6683,54.609,54.6429,32500.0
2012-10-17 12:50:00,64.56,64.57,64.49,64.52,11700.0,54.6513,54.6598,54.5921,54.6175,11700.0
2012-10-17 13:00:00,64.52,64.57,64.48,64.51,19200.0,54.6175,54.6598,54.5836,54.609,19200.0
2012-10-17 13:10:00,64.51,64.52,64.47,64.49,10800.0,54.609,54.6175,54.5751,54.5921,10800.0
2012-10-17 13:20:00,64.49,64.51,64.44,64.45,10400.0,54.5921,54.609,54.5497,54.5582,10400.0
2012-10-17 13:30:00,64.47,64.5,64.41,64.42,10100.0,54.5751,54.6005,54.5243,54.5328,10100.0
2012-10-17 13:40:00,64.41,64.41,64.13,64.2,39100.0,54.5243,54.5243,54.2873,54.3466,39100.0
2012-10-17 13:50:00,64.19,64.24,64.19,64.23,16400.0,54.3381,54.3804,54.3381,54.372,16400.0
2012-10-17 14:00:00,64.22,64.31,64.21,64.29,26900.0,54.3635,54.4397,54.355,54.4228,26900.0
2012-10-17 14:10:00,64.3,64.33,64.25,64.25,15700.0,54.4312,54.4566,54.3889,54.3889,15700.0
2012-10-17 14:20:00,64.25,64.4,64.23,64.3,24400.0,54.3889,54.5159,54.372,54.4312,24400.0
2012-10-17 14:30:00,64.32,64.33,64.24,64.3,17200.0,54.4482,54.4566,54.3804,54.4312,17200.0
2012-10-17 14:40:00,64.3,64.4,64.28,64.34,15100.0,54.4312,54.5159,54.4143,54.4651,15100.0
2012-10-17 14:50:00,64.35,64.43,64.35,64.42,15100.0,54.4736,54.5413,54.4736,54.5328,15100.0
2012-10-17 15:00:00,64.42,64.44,64.31,64.36,18200.0,54.5328,54.5497,54.4397,54.482,18200.0
2012-10-17 15:10:00,64.38,64.5,64.34,64.5,31300.0,54.499,54.6005,54.4651,54.6005,31300.0
2012-10-17 15:20:00,64.5,64.52,64.44,64.44,46400.0,54.6005,54.6175,54.5497,54.5497,46400.0
2012-10-17 15:30:00,64.44,64.56,64.42,64.48,104200.0,54.5497,54.6513,54.5328,54.5836,104200.0
2012-10-17 15:40:00,64.49,64.52,64.43,64.44,48400.0,54.5921,54.6175,54.5413,54.5497,48400.0
2012-10-17 15:50:00,64.44,64.52,64.43,64.49,124900.0,54.5497,54.6175,54.5413,54.5921,124900.0
2012-10-18 09:30:00,64.5,64.85,64.02,64.59,114400.0,54.6005,54.8968,54.1942,54.6767,114400.0
2012-10-18 09:40:00,64.61,64.72,64.41,64.41,78400.0,54.6936,54.7868,54.5243,54.5243,78400.0
2012-10-18 09:50:00,64.42,64.58,64.31,64.57,20200.0,54.5328,54.6683,54.4397,54.6598,20200.0
2012-10-18 10:00:00,64.62,64.74,64.54,64.71,22700.0,54.7021,54.8037,54.6344,54.7783,22700.0
2012-10-18 10:10:00,64.7,64.76,64.46,64.47,30400.0,54.7698,54.8206,54.5667,54.5751,30400.0
2012-10-18 10:20:00,64.47,64.57,64.47,64.54,27400.0,54.5751,54.6598,54.5751,54.6344,27400.0
2012-10-18 10:30:00,64.54,64.71,64.54,64.68,38000.0,54.6344,54.7783,54.6344,54.7529,38000.0
2012-10-18 10:40:00,64.68,64.69,64.53,64.58,15900.0,54.7529,54.7614,54.6259,54.6683,15900.0
2012-10-18 10:50:00,64.59,64.65,64.56,64.64,19200.0,54.6767,54.7275,54.6513,54.719,19200.0
2012-10-18 11:00:00,64.62,64.69,64.55,64.55,19300.0,54.7021,54.7614,54.6429,54.6429,19300.0
2012-10-18 11:10:00,64.56,64.61,64.55,64.55,31700.0,54.6513,54.6936,54.6429,54.6429,31700.0
2012-10-18 11:20:00,64.56,64.59,64.47,64.52,23000.0,54.6513,54.6767,54.5751,54.6175,23000.0
2012-10-18 11:30:00,64.53,64.63,64.52,64.61,13600.0,54.6259,54.7106,54.6175,54.6936,13600.0
2012-10-18 11:40:00,64.6,64.63,64.58,64.61,9500.0,54.6852,54.7106,54.6683,54.6936,9500.0
2012-10-18 11:50:00,64.59,64.78,64.59,64.74,68000.0,54.6767,54.8376,54.6767,54.8037,68000.0
2012-10-18 12:00:00,64.75,64.78,64.7,64.74,46700.0,54.8122,54.8376,54.7698,54.8037,46700.0
2012-10-18 12:10:00,64.77,64.78,64.72,64.76,42500.0,54.8291,54.8376,54.7868,54.8206,42500.0
2012-10-18 12:20:00,64.75,64.8,64.74,64.76,9300.0,54.8122,54.8545,54.8037,54.8206,9300.0
2012-10-18 12:30:00,64.77,64.78,64.66,64.77,29400.0,54.8291,54.8376,54.736,54.8291,29400.0
2012-10-18 12:40:00,64.77,64.78,64.71,64.75,11900.0,54.8291,54.8376,54.7783,54.8122,11900.0
2012-10-18 12:50:00,64.76,64.82,64.7,64.72,64300.0,54.8206,54.8714,54.7698,54.7868,64300.0
2012-10-18 13:00:00,64.76,64.77,64.66,64.67,14800.0,54.8206,54.8291,54.736,54.7444,14800.0
2012-10-18 13:10:00,64.67,64.67,64.59,64.65,14400.0,54.7444,54.7444,54.6767,54.7275,14400.0
2012-10-18 13:20:00,64.65,64.75,64.64,64.75,16200.0,54.7275,54.8122,54.719,54.8122,16200.0
2012-10-18 13:30:00,64.75,64.75,64.64,64.64,14100.0,54.8122,54.8122,54.719,54.719,14100.0
2012-10-18 13:40:00,64.64,64.71,64.59,64.61,23400.0,54.719,54.7783,54.6767,54.6936,23400.0
2012-10-18 13:50:00,64.61,64.63,64.42,64.52,74800.0,54.6936,54.7106,54.5328,54.6175,74800.0
2012-10-18 14:00:00,64.5,64.67,64.5,64.61,20600.0,54.6005,54.7444,54.6005,54.6936,20600.0
2012-10-18 14:10:00,64.61,64.7,64.57,64.65,17700.0,54.6936,54.7698,54.6598,54.7275,17700.0
2012-10-18 14:20:00,64.67,64.68,64.5,64.5,16500.0,54.7444,54.7529,54.6005,54.6005,16500.0
2012-10-18 14:30:00,64.49,64.49,64.32,64.36,54100.0,54.5921,54.5921,54.4482,54.482,54100.0
2012-10-18 14:40:00,64.37,64.41,64.22,64.34,41300.0,54.4905,54.5243,54.3635,54.4651,41300.0
2012-10-18 14:50:00,64.36,64.47,64.36,64.45,21200.0,54.482,54.5751,54.482,54.5582,21200.0
2012-10-18 15:00:00,64.45,64.46,64.38,64.42,72300.0,54.5582,54.5667,54.499,54.5328,72300.0
2012-10-18 15:10:00,64.43,64.44,64.38,64.41,59100.0,54.5413,54.5497,54.499,54.5243,59100.0
2012-10-18 15:20:00,64.41,64.46,64.4,64.44,107600.0,54.5243,54.5667,54.5159,54.5497,107600.0
2012-10-18 15:30:00,64.45,64.47,64.4,64.42,76100.0,54.5582,54.5751,54.5159,54.5328,76100.0
2012-10-18 15:40:00,64.42,64.45,64.38,64.39,93700.0,54.5328,54.5582,54.499,54.5074,93700.0
2012-10-18 15:50:00,64.39,64.42,64.28,64.29,153100.0,54.5074,54.5328,54.4143,54.4228,153100.0
2012-10-19 09:30:00,63.97,64.01,63.77,63.97,182600.0,54.1519,54.1857,53.9826,54.1519,182600.0
2012-10-19 09:40:00,63.97,63.97,63.51,63.69,28300.0,54.1519,54.1519,53.7625,53.9149,28300.0
2012-10-19 09:50:00,63.69,63.81,63.69,63.81,13900.0,53.9149,54.0164,53.9149,54.0164,13900.0
2012-10-19 10:00:00,63.82,63.89,63.7,63.77,30500.0,54.0249,54.0842,53.9233,53.9826,30500.0
2012-10-19 10:10:00,63.78,63.82,63.64,63.7,22600.0,53.991,54.0249,53.8725,53.9233,22600.0
2012-10-19 10:20:00,63.7,63.72,63.64,63.64,18400.0,53.9233,53.9402,53.8725,53.8725,18400.0
2012-10-19 10:30:00,63.64,63.66,63.6,63.65,21200.0,53.8725,53.8895,53.8387,53.881,21200.0
2012-10-19 10:40:00,63.65,63.68,63.49,63.49,21400.0,53.881,53.9064,53.7455,53.7455,21400.0
2012-10-19 10:50:00,63.48,63.66,63.46,63.6,33800.0,53.7371,53.8895,53.7202,53.8387,33800.0
2012-10-19 11:00:00,63.6,63.63,63.44,63.44,28600.0,53.8387,53.8641,53.7032,53.7032,28600.0
2012-10-19 11:10:00,63.45,63.46,63.34,63.4,23900.0,53.7117,53.7202,53.6186,53.6694,23900.0
2012-10-19 11:20:00,63.39,63.41,63.32,63.33,27000.0,53.6609,53.6778,53.6016,53.6101,27000.0
2012-10-19 11:30:00,63.36,63.48,63.36,63.48,15700.0,53.6355,53.7371,53.6355,53.7371,15700.0
2012-10-19 11:40:00,63.46,63.5,63.41,63.43,13900.0,53.7202,53.754,53.6778,53.6948,13900.0
2012-10-19 11:50:00,63.42,63.5,63.38,63.5,20300.0,53.6863,53.754,53.6524,53.754,20300.0
2012-10-19 12:00:00,63.5,63.5,63.4,63.45,12600.0,53.754,53.754,53.6694,53.7117,12600.0
2012-10-19 12:10:00,63.46,63.5,63.31,63.34,26700.0,53.7202,53.754,53.5932,53.6186,26700.0
2012-10-19 12:20:00,63.36,63.4,63.12,63.12,44900.0,53.6355,53.6694,53.4323,53.4323,44900.0
2012-10-19 12:30:00,63.11,63.34,63.1,63.3,23600.0,53.4239,53.6186,53.4154,53.5847,23600.0
2012-10-19 12:40:00,63.29,63.3,63.22,63.26,8700.0,53.5762,53.5847,53.517,53.5508,8700.0
2012-10-19 12:50:00,63.24,63.26,63.19,63.23,6300.0,53.5339,53.5508,53.4916,53.5255,6300.0
2012-10-19 13:00:00,63.23,63.23,63.1,63.17,13700.0,53.5255,53.5255,53.4154,53.4747,13700.0
2012-10-19 13:10:00,63.17,63.19,63.16,63.17,7600.0,53.4747,53.4916,53.4662,53.4747,7600.0
2012-10-19 13:20:00,63.14,63.16,63.03,63.03,15100.0,53.4493,53.4662,53.3561,53.3561,15100.0
2012-10-19 13:30:00,63.02,63.02,62.84,62.86,26200.0,53.3477,53.3477,53.1953,53.2122,26200.0
2012-10-19 13:40:00,62.87,62.92,62.69,62.71,21200.0,53.2207,53.263,53.0683,53.0853,21200.0
2012-10-19 13:50:00,62.72,62.78,62.65,62.78,19000.0,53.0937,53.1445,53.0345,53.1445,19000.0
2012-10-19 14:00:00,62.79,62.93,62.78,62.91,15700.0,53.153,53.2715,53.1445,53.2546,15700.0
2012-10-19 14:10:00,62.9,62.94,62.85,62.92,14800.0,53.2461,53.28,53.2038,53.263,14800.0
2012-10-19 14:20:00,62.91,62.94,62.83,62.88,34700.0,53.2546,53.28,53.1868,53.2292,34700.0
2012-10-19 14:30:00,62.9,63.0,62.89,62.97,42500.0,53.2461,53.3308,53.2376,53.3054,42500.0
2012-10-19 14:40:00,62.96,63.01,62.93,62.98,43200.0,53.2969,53.3392,53.2715,53.3138,43200.0
2012-10-19 14:50:00,62.99,63.12,62.89,63.12,31500.0,53.3223,53.4323,53.2376,53.4323,31500.0
2012-10-19 15:00:00,63.11,63.11,62.96,62.97,20000.0,53.4239,53.4239,53.2969,53.3054,20000.0
2012-10-19 15:10:00,62.96,63.09,62.95,63.09,79300.0,53.2969,53.4069,53.2884,53.4069,79300.0
2012-10-19 15:20:00,63.08,63.08,62.99,63.02,127300.0,53.3985,53.3985,53.3223,53.3477,127300.0
2012-10-19 15:30:00,63.03,63.1,62.97,63.05,124400.0,53.3561,53.4154,53.3054,53.3731,124400.0
2012-10-19 15:40:00,63.04,63.09,62.99,63.03,126700.0,53.3646,53.4069,53.3223,53.3561,126700.0
2012-10-19 15:50:00,63.04,63.08,62.92,62.93,195000.0,53.3646,53.3985,53.263,53.2715,195000.0
2012-10-22 09:30:00,62.93,63.16,62.4,63.09,57700.0,53.2715,53.4662,52.8228,53.4069,57700.0
2012-10-22 09:40:00,63.06,63.15,62.86,62.88,54900.0,53.3815,53.4577,53.2122,53.2292,54900.0
2012-10-22 09:50:00,62.92,63.01,62.81,62.98,24900.0,53.263,53.3392,53.1699,53.3138,24900.0
2012-10-22 10:00:00,62.93,63.01,62.85,62.94,25900.0,53.2715,53.3392,53.2038,53.28,25900.0
2012-10-22 10:10:00,62.93,62.94,62.86,62.86,25900.0,53.2715,53.28,53.2122,53.2122,25900.0
2012-10-22 10:20:00,62.85,63.02,62.82,62.91,17100.0,53.2038,53.3477,53.1784,53.2546,17100.0
2012-10-22 10:30:00,62.92,62.94,62.79,62.79,14400.0,53.263,53.28,53.153,53.153,14400.0
2012-10-22 10:40:00,62.83,62.88,62.76,62.8,12300.0,53.1868,53.2292,53.1276,53.1614,12300.0
2012-10-22 10:50:00,62.8,62.84,62.76,62.78,12700.0,53.1614,53.1953,53.1276,53.1445,12700.0
2012-10-22 11:00:00,62.76,62.76,62.66,62.67,11600.0,53.1276,53.1276,53.0429,53.0514,11600.0
2012-10-22 11:10:00,62.66,62.69,62.56,62.56,13700.0,53.0429,53.0683,52.9583,52.9583,13700.0
2012-10-22 11:20:00,62.57,62.57,62.44,62.49,11900.0,52.9667,52.9667,52.8567,52.899,11900.0
2012-10-22 11:30:00,62.49,62.52,62.46,62.49,9700.0,52.899,52.9244,52.8736,52.899,9700.0
2012-10-22 11:40:00,62.5,62.69,62.5,62.69,12300.0,52.9075,53.0683,52.9075,53.0683,12300.0
2012-10-22 11:50:00,62.66,62.73,62.65,62.7,12100.0,53.0429,53.1022,53.0345,53.0768,12100.0
2012-10-22 12:00:00,62.7,62.7,62.59,62.68,6600.0,53.0768,53.0768,52.9837,53.0599,6600.0
2012-10-22 12:10:00,62.67,62.68,62.59,62.62,10700.0,53.0514,53.0599,52.9837,53.0091,10700.0
2012-10-22 12:20:00,62.64,62.68,62.62,62.65,13500.0,53.026,53.0599,53.0091,53.0345,13500.0
2012-10-22 12:30:00,62.66,62.69,62.6,62.66,9300.0,53.0429,53.0683,52.9921,53.0429,9300.0
2012-10-22 12:40:00,62.66,62.75,62.64,62.66,16300.0,53.0429,53.1191,53.026,53.0429,16300.0
2012-10-22 12:50:00,62.66,62.7,62.62,62.64,14000.0,53.0429,53.0768,53.0091,53.026,14000.0
2012-10-22 13:00:00,62.62,62.69,62.56,62.61,10400.0,53.0091,53.0683,52.9583,53.0006,10400.0
2012-10-22 13:10:00,62.6,62.6,62.44,62.53,10200.0,52.9921,52.9921,52.8567,52.9329,10200.0
2012-10-22 13:20:00,62.52,62.52,62.36,62.4,14400.0,52.9244,52.9244,52.789,52.8228,14400.0
2012-10-22 13:30:00,62.37,62.48,62.32,62.32,11400.0,52.7974,52.8906,52.7551,52.7551,11400.0
2012-10-22 13:40:00,62.31,62.32,62.2,62.32,17500.0,52.7467,52.7551,52.6535,52.7551,17500.0
2012-10-22 13:50:00,62.32,62.32,62.22,62.27,17200.0,52.7551,52.7551,52.6705,52.7128,17200.0
2012-10-22 14:00:00,62.26,62.29,62.2,62.23,14800.0,52.7043,52.7297,52.6535,52.6789,14800.0
2012-10-22 14:10:00,62.23,62.31,62.15,62.24,20700.0,52.6789,52.7467,52.6112,52.6874,20700.0
2012-10-22 14:20:00,62.26,62.3,62.18,62.19,10200.0,52.7043,52.7382,52.6366,52.6451,10200.0
2012-10-22 14:30:00,62.21,62.31,62.18,62.18,16700.0,52.662,52.7467,52.6366,52.6366,16700.0
2012-10-22 14:40:00,62.16,62.21,62.12,62.13,22400.0,52.6197,52.662,52.5858,52.5943,22400.0
2012-10-22 14:50:00,62.12,62.14,62.08,62.09,18700.0,52.5858,52.6027,52.552,52.5604,18700.0
2012-10-22 15:00:00,62.11,62.18,62.06,62.18,22800.0,52.5773,52.6366,52.535,52.6366,22800.0
2012-10-22 15:10:00,62.18,62.36,62.18,62.25,36700.0,52.6366,52.789,52.6366,52.6959,36700.0
2012-10-22 15:20:00,62.26,62.43,62.26,62.32,32100.0,52.7043,52.8482,52.7043,52.7551,32100.0
2012-10-22 15:30:00,62.33,62.5,62.29,62.48,25800.0,52.7636,52.9075,52.7297,52.8906,25800.0
2012-10-22 15:40:00,62.48,62.49,62.38,62.45,61000.0,52.8906,52.899,52.8059,52.8652,61000.0
2012-10-22 15:50:00,62.46,62.71,62.46,62.6,92600.0,52.8736,53.0853,52.8736,52.9921,92600.0
2012-10-23 09:30:00,62.09,62.32,61.9,61.97,37100.0,52.5604,52.7551,52.3996,52.4588,37100.0
2012-10-23 09:40:00,61.96,62.01,61.86,61.92,14000.0,52.4504,52.4927,52.3657,52.4165,14000.0
2012-10-23 09:50:00,61.91,61.92,61.79,61.81,17800.0,52.408,52.4165,52.3065,52.3234,17800.0
2012-10-23 10:00:00,61.79,61.88,61.78,61.81,14600.0,52.3065,52.3827,52.298,52.3234,14600.0
2012-10-23 10:10:00,61.78,61.86,61.72,61.82,26600.0,52.298,52.3657,52.2472,52.3319,26600.0
2012-10-23 10:20:00,61.8,61.92,61.78,61.8,21700.0,52.3149,52.4165,52.298,52.3149,21700.0
2012-10-23 10:30:00,61.8,61.83,61.61,61.65,29100.0,52.3149,52.3403,52.1541,52.188,29100.0
2012-10-23 10:40:00,61.65,61.71,61.63,61.67,10200.0,52.188,52.2387,52.171,52.2049,10200.0
2012-10-23 10:50:00,61.66,61.72,61.6,61.61,16300.0,52.1964,52.2472,52.1456,52.1541,16300.0
2012-10-23 11:00:00,61.6,61.66,61.55,61.59,25000.0,52.1456,52.1964,52.1033,52.1372,25000.0
2012-10-23 11:10:00,61.58,61.86,61.57,61.85,25200.0,52.1287,52.3657,52.1202,52.3573,25200.0
2012-10-23 11:20:00,61.84,61.84,61.74,61.79,12600.0,52.3488,52.3488,52.2641,52.3065,12600.0
2012-10-23 11:30:00,61.78,61.78,61.63,61.64,20600.0,52.298,52.298,52.171,52.1795,20600.0
2012-10-23 11:40:00,61.66,61.67,61.56,61.64,11700.0,52.1964,52.2049,52.1118,52.1795,11700.0
2012-10-23 11:50:00,61.63,61.69,61.61,61.67,7600.0,52.171,52.2218,52.1541,52.2049,7600.0
2012-10-23 12:00:00,61.68,61.72,61.64,61.71,7500.0,52.2133,52.2472,52.1795,52.2387,7500.0
2012-10-23 12:10:00,61.72,62.09,61.72,62.08,19400.0,52.2472,52.5604,52.2472,52.552,19400.0
2012-10-23 12:20:00,62.08,62.1,62.01,62.06,15600.0,52.552,52.5689,52.4927,52.535,15600.0
2012-10-23 12:30:00,62.05,62.16,62.0,62.04,20100.0,52.5266,52.6197,52.4842,52.5181,20100.0
2012-10-23 12:40:00,62.05,62.11,61.99,62.02,20200.0,52.5266,52.5773,52.4758,52.5012,20200.0
2012-10-23 12:50:00,62.04,62.06,61.95,61.95,8800.0,52.5181,52.535,52.4419,52.4419,8800.0
2012-10-23 13:00:00,61.98,62.04,61.95,61.96,9100.0,52.4673,52.5181,52.4419,52.4504,9100.0
2012-10-23 13:10:00,61.98,62.1,61.97,61.98,17300.0,52.4673,52.5689,52.4588,52.4673,17300.0
2012-10-23 13:20:00,61.98,62.05,61.97,62.02,11700.0,52.4673,52.5266,52.4588,52.5012,11700.0
2012-10-23 13:30:00,62.03,62.06,61.93,61.95,14000.0,52.5096,52.535,52.425,52.4419,14000.0
2012-10-23 13:40:00,61.95,61.98,61.88,61.93,9400.0,52.4419,52.4673,52.3827,52.425,9400.0
2012-10-23 13:50:00,61.96,62.08,61.95,62.07,12400.0,52.4504,52.552,52.4419,52.5435,12400.0
2012-10-23 14:00:00,62.08,62.16,61.99,62.06,29100.0,52.552,52.6197,52.4758,52.535,29100.0
2012-10-23 14:10:00,62.07,62.14,61.9,62.0,42200.0,52.5435,52.6027,52.3996,52.4842,42200.0
2012-10-23 14:20:00,62.0,62.13,62.0,62.1,25500.0,52.4842,52.5943,52.4842,52.5689,25500.0
2012-10-23 14:30:00,62.08,62.12,61.99,62.11,28200.0,52.552,52.5858,52.4758,52.5773,28200.0
2012-10-23 14:40:00,62.11,62.26,62.11,62.26,17400.0,52.5773,52.7043,52.5773,52.7043,17400.0
2012-10-23 14:50:00,62.25,62.29,62.16,62.29,13100.0,52.6959,52.7297,52.6197,52.7297,13100.0
2012-10-23 15:00:00,62.28,62.31,62.14,62.15,21800.0,52.7213,52.7467,52.6027,52.6112,21800.0
2012-10-23 15:10:00,62.15,62.22,62.09,62.17,52100.0,52.6112,52.6705,52.5604,52.6281,52100.0
2012-10-23 15:20:00,62.16,62.25,62.11,62.2,46000.0,52.6197,52.6959,52.5773,52.6535,46000.0
2012-10-23 15:30:00,62.18,62.23,62.1,62.16,44600.0,52.6366,52.6789,52.5689,52.6197,44600.0
2012-10-23 15:40:00,62.16,62.25,62.13,62.23,65200.0,52.6197,52.6959,52.5943,52.6789,65200.0
2012-10-23 15:50:00,62.23,62.31,62.21,62.22,108400.0,52.6789,52.7467,52.662,52.6705,108400.0
2012-10-24 09:30:00,62.62,62.62,62.21,62.28,39900.0,53.0091,53.0091,52.662,52.7213,39900.0
2012-10-24 09:40:00,62.29,62.35,62.12,62.19,56600.0,52.7297,52.7805,52.5858,52.6451,56600.0
2012-10-24 09:50:00,62.19,62.27,62.11,62.26,15200.0,52.6451,52.7128,52.5773,52.7043,15200.0
2012-10-24 10:00:00,62.27,62.27,61.98,62.01,15600.0,52.7128,52.7128,52.4673,52.4927,15600.0
2012-10-24 10:10:00,61.99,62.13,61.99,62.01,21500.0,52.4758,52.5943,52.4758,52.4927,21500.0
2012-10-24 10:20:00,62.0,62.25,62.0,62.09,44900.0,52.4842,52.6959,52.4842,52.5604,44900.0
2012-10-24 10:30:00,62.08,62.24,62.04,62.23,21500.0,52.552,52.6874,52.5181,52.6789,21500.0
2012-10-24 10:40:00,62.21,62.35,62.21,62.31,48500.0,52.662,52.7805,52.662,52.7467,48500.0
2012-10-24 10:50:00,62.3,62.32,62.16,62.18,35300.0,52.7382,52.7551,52.6197,52.6366,35300.0
2012-10-24 11:00:00,62.18,62.26,62.16,62.26,66300.0,52.6366,52.7043,52.6197,52.7043,66300.0
2012-10-24 11:10:00,62.23,62.24,62.14,62.2,42400.0,52.6789,52.6874,52.6027,52.6535,42400.0
2012-10-24 11:20:00,62.2,62.29,62.16,62.29,40900.0,52.6535,52.7297,52.6197,52.7297,40900.0
2012-10-24 11:30:00,62.28,62.29,62.15,62.23,94400.0,52.7213,52.7297,52.6112,52.6789,94400.0
2012-10-24 11:40:00,62.24,62.24,62.0,62.01,31400.0,52.6874,52.6874,52.4842,52.4927,31400.0
2012-10-24 11:50:00,62.0,62.02,61.89,61.89,27700.0,52.4842,52.5012,52.3911,52.3911,27700.0
2012-10-24 12:00:00,61.9,61.91,61.83,61.83,35500.0,52.3996,52.408,52.3403,52.3403,35500.0
2012-10-24 12:10:00,61.85,61.93,61.81,61.93,38200.0,52.3573,52.425,52.3234,52.425,38200.0
2012-10-24 12:20:00,61.92,61.97,61.88,61.91,30600.0,52.4165,52.4588,52.3827,52.408,30600.0
2012-10-24 12:30:00,61.93,62.03,61.93,62.02,13700.0,52.425,52.5096,52.425,52.5012,13700.0
2012-10-24 12:40:00,62.02,62.08,61.98,62.01,20000.0,52.5012,52.552,52.4673,52.4927,20000.0
2012-10-24 12:50:00,62.0,62.01,61.95,61.99,8900.0,52.4842,52.4927,52.4419,52.4758,8900.0
2012-10-24 13:00:00,61.98,62.0,61.92,61.95,26400.0,52.4673,52.4842,52.4165,52.4419,26400.0
2012-10-24 13:10:00,61.95,61.96,61.91,61.94,18700.0,52.4419,52.4504,52.408,52.4334,18700.0
2012-10-24 13:20:00,61.94,61.97,61.92,61.95,23600.0,52.4334,52.4588,52.4165,52.4419,23600.0
2012-10-24 13:30:00,61.94,62.02,61.84,61.98,44500.0,52.4334,52.5012,52.3488,52.4673,44500.0
2012-10-24 13:40:00,61.96,62.09,61.94,62.03,42100.0,52.4504,52.5604,52.4334,52.5096,42100.0
2012-10-24 13:50:00,62.03,62.03,61.89,61.89,23300.0,52.5096,52.5096,52.3911,52.3911,23300.0
2012-10-24 14:00:00,61.9,61.95,61.89,61.95,17100.0,52.3996,52.4419,52.3911,52.4419,17100.0
2012-10-24 14:10:00,61.95,61.97,61.74,61.95,23100.0,52.4419,52.4588,52.2641,52.4419,23100.0
2012-10-24 14:20:00,61.91,62.04,61.85,62.0,23000.0,52.408,52.5181,52.3573,52.4842,23000.0
2012-10-24 14:30:00,62.01,62.02,61.82,61.82,28100.0,52.4927,52.5012,52.3319,52.3319,28100.0
2012-10-24 14:40:00,61.82,61.9,61.76,61.83,25100.0,52.3319,52.3996,52.2811,52.3403,25100.0
2012-10-24 14:50:00,61.82,61.85,61.72,61.75,46800.0,52.3319,52.3573,52.2472,52.2726,46800.0
2012-10-24 15:00:00,61.73,61.81,61.55,61.58,44300.0,52.2557,52.3234,52.1033,52.1287,44300.0
2012-10-24 15:10:00,61.59,61.62,61.46,61.51,32500.0,52.1372,52.1626,52.0271,52.0694,32500.0
2012-10-24 15:20:00,61.52,61.52,61.38,61.46,56900.0,52.0779,52.0779,51.9594,52.0271,56900.0
2012-10-24 15:30:00,61.47,61.57,61.41,61.47,35200.0,52.0356,52.1202,51.9848,52.0356,35200.0
2012-10-24 15:40:00,61.49,61.53,61.42,61.49,59800.0,52.0525,52.0864,51.9933,52.0525,59800.0
2012-10-24 15:50:00,61.47,61.59,61.44,61.54,188100.0,52.0356,52.1372,52.0102,52.0948,188100.0
2012-10-25 09:30:00,62.14,62.51,62.13,62.39,41200.0,52.6027,52.916,52.5943,52.8144,41200.0
2012-10-25 09:40:00,62.38,62.44,62.18,62.32,16300.0,52.8059,52.8567,52.6366,52.7551,16300.0
2012-10-25 09:50:00,62.29,62.31,61.87,61.95,28900.0,52.7297,52.7467,52.3742,52.4419,28900.0
2012-10-25 10:00:00,61.92,61.96,61.77,61.92,12300.0,52.4165,52.4504,52.2895,52.4165,12300.0
2012-10-25 10:10:00,61.9,61.97,61.82,61.95,15500.0,52.3996,52.4588,52.3319,52.4419,15500.0
2012-10-25 10:20:00,61.94,62.0,61.8,61.88,25800.0,52.4334,52.4842,52.3149,52.3827,25800.0
2012-10-25 10:30:00,61.9,61.92,61.7,61.73,15700.0,52.3996,52.4165,52.2303,52.2557,15700.0
2012-10-25 10:40:00,61.65,61.7,61.45,61.47,34900.0,52.188,52.2303,52.0186,52.0356,34900.0
2012-10-25 10:50:00,61.45,61.48,61.2,61.38,108600.0,52.0186,52.044,51.807,51.9594,108600.0
2012-10-25 11:00:00,61.35,61.42,61.31,61.39,32900.0,51.934,51.9933,51.9001,51.9679,32900.0
2012-10-25 11:10:00,61.39,61.41,61.27,61.41,28900.0,51.9679,51.9848,51.8663,51.9848,28900.0
2012-10-25 11:20:00,61.4,61.41,61.03,61.07,37700.0,51.9763,51.9848,51.6631,51.697,37700.0
2012-10-25 11:30:00,61.09,61.17,60.97,61.05,36200.0,51.7139,51.7816,51.6123,51.68,36200.0
2012-10-25 11:40:00,61.05,61.26,61.05,61.13,31800.0,51.68,51.8578,51.68,51.7478,31800.0
2012-10-25 11:50:00,61.12,61.18,60.97,61.18,27400.0,51.7393,51.7901,51.6123,51.7901,27400.0
2012-10-25 12:00:00,61.18,61.18,60.93,61.01,29000.0,51.7901,51.7901,51.5785,51.6462,29000.0
2012-10-25 12:10:00,61.03,61.06,60.97,60.99,14200.0,51.6631,51.6885,51.6123,51.6292,14200.0
2012-10-25 12:20:00,61.0,61.17,61.0,61.13,12400.0,51.6377,51.7816,51.6377,51.7478,12400.0
2012-10-25 12:30:00,61.12,61.17,61.05,61.16,29300.0,51.7393,51.7816,51.68,51.7732,29300.0
2012-10-25 12:40:00,61.17,61.25,61.03,61.25,17100.0,51.7816,51.8493,51.6631,51.8493,17100.0
2012-10-25 12:50:00,61.25,61.35,61.2,61.35,15600.0,51.8493,51.934,51.807,51.934,15600.0
2012-10-25 13:00:00,61.36,61.42,61.34,61.34,20900.0,51.9425,51.9933,51.9255,51.9255,20900.0
2012-10-25 13:10:00,61.33,61.35,61.25,61.25,11200.0,51.9171,51.934,51.8493,51.8493,11200.0
2012-10-25 13:20:00,61.25,61.44,61.25,61.42,12500.0,51.8493,52.0102,51.8493,51.9933,12500.0
2012-10-25 13:30:00,61.42,61.42,61.27,61.29,29600.0,51.9933,51.9933,51.8663,51.8832,29600.0
2012-10-25 13:40:00,61.29,61.32,61.25,61.26,34400.0,51.8832,51.9086,51.8493,51.8578,34400.0
2012-10-25 13:50:00,61.25,61.25,61.18,61.23,20500.0,51.8493,51.8493,51.7901,51.8324,20500.0
2012-10-25 14:00:00,61.24,61.25,61.13,61.14,18600.0,51.8409,51.8493,51.7478,51.7562,18600.0
2012-10-25 14:10:00,61.14,61.16,61.09,61.13,21100.0,51.7562,51.7732,51.7139,51.7478,21100.0
2012-10-25 14:20:00,61.13,61.19,61.08,61.16,22600.0,51.7478,51.7986,51.7054,51.7732,22600.0
2012-10-25 14:30:00,61.17,61.18,61.0,61.02,50100.0,51.7816,51.7901,51.6377,51.6546,50100.0
2012-10-25 14:40:00,61.02,61.12,61.02,61.12,39900.0,51.6546,51.7393,51.6546,51.7393,39900.0
2012-10-25 14:50:00,61.13,61.13,61.0,61.07,28300.0,51.7478,51.7478,51.6377,51.697,28300.0
2012-10-25 15:00:00,61.06,61.25,61.06,61.15,62400.0,51.6885,51.8493,51.6885,51.7647,62400.0
2012-10-25 15:10:00,61.16,61.26,61.16,61.21,29500.0,51.7732,51.8578,51.7732,51.8155,29500.0
2012-10-25 15:20:00,61.2,61.2,61.1,61.15,38700.0,51.807,51.807,51.7224,51.7647,38700.0
2012-10-25 15:30:00,61.16,61.24,61.13,61.23,46500.0,51.7732,51.8409,51.7478,51.8324,46500.0
2012-10-25 15:40:00,61.23,61.27,61.13,61.15,54900.0,51.8324,51.8663,51.7478,51.7647,54900.0
2012-10-25 15:50:00,61.15,61.32,61.15,61.31,95400.0,51.7647,51.9086,51.7647,51.9001,95400.0
2012-10-26 09:30:00,61.39,61.51,61.19,61.46,33500.0,51.9679,52.0694,51.7986,52.0271,33500.0
2012-10-26 09:40:00,61.47,61.48,61.31,61.38,40200.0,52.0356,52.044,51.9001,51.9594,40200.0
2012-10-26 09:50:00,61.38,61.44,61.19,61.22,22700.0,51.9594,52.0102,51.7986,51.8239,22700.0
2012-10-26 10:00:00,61.25,61.42,61.18,61.36,35600.0,51.8493,51.9933,51.7901,51.9425,35600.0
2012-10-26 10:10:00,61.33,61.33,61.21,61.22,17000.0,51.9171,51.9171,51.8155,51.8239,17000.0
2012-10-26 10:20:00,61.23,61.25,60.97,60.97,18000.0,51.8324,51.8493,51.6123,51.6123,18000.0
2012-10-26 10:30:00,60.97,61.18,60.95,61.16,30800.0,51.6123,51.7901,51.5954,51.7732,30800.0
2012-10-26 10:40:00,61.18,61.19,60.99,61.01,29800.0,51.7901,51.7986,51.6292,51.6462,29800.0
2012-10-26 10:50:00,61.01,61.01,60.8,60.89,26500.0,51.6462,51.6462,51.4684,51.5446,26500.0
2012-10-26 11:00:00,60.86,61.0,60.8,60.97,14400.0,51.5192,51.6377,51.4684,51.6123,14400.0
2012-10-26 11:10:00,60.98,61.06,60.95,61.06,69400.0,51.6208,51.6885,51.5954,51.6885,69400.0
2012-10-26 11:20:00,61.05,61.25,61.04,61.21,31300.0,51.68,51.8493,51.6716,51.8155,31300.0
2012-10-26 11:30:00,61.21,61.23,61.07,61.11,15800.0,51.8155,51.8324,51.697,51.7308,15800.0
2012-10-26 11:40:00,61.08,61.1,60.95,61.0,45400.0,51.7054,51.7224,51.5954,51.6377,45400.0
2012-10-26 11:50:00,61.01,61.1,61.0,61.07,16800.0,51.6462,51.7224,51.6377,51.697,16800.0
2012-10-26 12:00:00,61.07,61.07,60.79,60.79,29900.0,51.697,51.697,51.4599,51.4599,29900.0
2012-10-26 12:10:00,60.79,60.81,60.73,60.75,23000.0,51.4599,51.4769,51.4092,51.4261,23000.0
2012-10-26 12:20:00,60.73,60.83,60.72,60.83,31500.0,51.4092,51.4938,51.4007,51.4938,31500.0
2012-10-26 12:30:00,60.82,60.84,60.7,60.78,15200.0,51.4853,51.5023,51.3838,51.4515,15200.0
2012-10-26 12:40:00,60.78,60.84,60.67,60.71,30200.0,51.4515,51.5023,51.3584,51.3922,30200.0
2012-10-26 12:50:00,60.72,60.86,60.71,60.82,10300.0,51.4007,51.5192,51.3922,51.4853,10300.0
2012-10-26 13:00:00,60.82,60.88,60.76,60.76,20600.0,51.4853,51.5361,51.4345,51.4345,20600.0
2012-10-26 13:10:00,60.76,60.8,60.71,60.74,23300.0,51.4345,51.4684,51.3922,51.4176,23300.0
2012-10-26 13:20:00,60.73,60.81,60.72,60.79,18200.0,51.4092,51.4769,51.4007,51.4599,18200.0
2012-10-26 13:30:00,60.79,61.03,60.76,61.01,41400.0,51.4599,51.6631,51.4345,51.6462,41400.0
2012-10-26 13:40:00,60.99,61.02,60.93,61.0,16600.0,51.6292,51.6546,51.5785,51.6377,16600.0
2012-10-26 13:50:00,61.0,61.02,60.92,60.95,15800.0,51.6377,51.6546,51.57,51.5954,15800.0
2012-10-26 14:00:00,60.96,61.0,60.96,60.98,9600.0,51.6039,51.6377,51.6039,51.6208,9600.0
2012-10-26 14:10:00,60.98,61.02,60.94,61.0,20900.0,51.6208,51.6546,51.5869,51.6377,20900.0
2012-10-26 14:20:00,61.0,61.0,60.88,60.9,42300.0,51.6377,51.6377,51.5361,51.5531,42300.0
2012-10-26 14:30:00,60.9,61.04,60.89,61.01,65300.0,51.5531,51.6716,51.5446,51.6462,65300.0
2012-10-26 14:40:00,61.02,61.09,60.99,61.01,30100.0,51.6546,51.7139,51.6292,51.6462,30100.0
2012-10-26 14:50:00,61.02,61.05,60.97,60.99,29600.0,51.6546,51.68,51.6123,51.6292,29600.0
2012-10-26 15:00:00,60.99,61.0,60.86,60.88,43700.0,51.6292,51.6377,51.5192,51.5361,43700.0
2012-10-26 15:10:00,60.88,61.0,60.88,60.95,59500.0,51.5361,51.6377,51.5361,51.5954,59500.0
2012-10-26 15:20:00,60.94,60.96,60.87,60.89,113700.0,51.5869,51.6039,51.5277,51.5446,113700.0
2012-10-26 15:30:00,60.91,61.0,60.81,60.84,67900.0,51.5615,51.6377,51.4769,51.5023,67900.0
2012-10-26 15:40:00,60.86,61.0,60.74,60.74,91600.0,51.5192,51.6377,51.4176,51.4176,91600.0
2012-10-26 15:50:00,60.75,60.82,60.74,60.78,185000.0,51.4261,51.4853,51.4176,51.4515,185000.0
2012-10-31 09:30:00,61.22,61.5,60.57,61.37,77500.0,51.8239,52.061,51.2737,51.9509,77500.0
2012-10-31 09:40:00,61.31,61.54,61.29,61.52,45400.0,51.9001,52.0948,51.8832,52.0779,45400.0
2012-10-31 09:50:00,61.54,61.57,61.45,61.47,82200.0,52.0948,52.1202,52.0186,52.0356,82200.0
2012-10-31 10:00:00,61.49,61.65,61.47,61.52,29900.0,52.0525,52.188,52.0356,52.0779,29900.0
2012-10-31 10:10:00,61.52,61.65,61.41,61.64,34800.0,52.0779,52.188,51.9848,52.1795,34800.0
2012-10-31 10:20:00,61.65,61.82,61.6,61.74,30400.0,52.188,52.3319,52.1456,52.2641,30400.0
2012-10-31 10:30:00,61.75,61.8,61.64,61.75,62300.0,52.2726,52.3149,52.1795,52.2726,62300.0
2012-10-31 10:40:00,61.76,61.82,61.58,61.7,37600.0,52.2811,52.3319,52.1287,52.2303,37600.0
2012-10-31 10:50:00,61.7,61.73,61.56,61.65,58200.0,52.2303,52.2557,52.1118,52.188,58200.0
2012-10-31 11:00:00,61.67,61.67,61.5,61.56,72200.0,52.2049,52.2049,52.061,52.1118,72200.0
2012-10-31 11:10:00,61.56,61.6,61.49,61.6,51500.0,52.1118,52.1456,52.0525,52.1456,51500.0
2012-10-31 11:20:00,61.6,61.6,61.49,61.55,49200.0,52.1456,52.1456,52.0525,52.1033,49200.0
2012-10-31 11:30:00,61.58,61.71,61.56,61.58,51100.0,52.1287,52.2387,52.1118,52.1287,51100.0
2012-10-31 11:40:00,61.57,61.72,61.54,61.55,25200.0,52.1202,52.2472,52.0948,52.1033,25200.0
2012-10-31 11:50:00,61.57,61.67,61.53,61.65,27100.0,52.1202,52.2049,52.0864,52.188,27100.0
2012-10-31 12:00:00,61.61,61.64,61.52,61.59,25600.0,52.1541,52.1795,52.0779,52.1372,25600.0
2012-10-31 12:10:00,61.6,61.8,61.58,61.72,26600.0,52.1456,52.3149,52.1287,52.2472,26600.0
2012-10-31 12:20:00,61.74,61.74,61.58,61.64,20300.0,52.2641,52.2641,52.1287,52.1795,20300.0
2012-10-31 12:30:00,61.62,61.73,61.49,61.6,28300.0,52.1626,52.2557,52.0525,52.1456,28300.0
2012-10-31 12:40:00,61.6,61.63,61.53,61.58,29100.0,52.1456,52.171,52.0864,52.1287,29100.0
2012-10-31 12:50:00,61.57,61.64,61.54,61.62,27500.0,52.1202,52.1795,52.0948,52.1626,27500.0
2012-10-31 13:00:00,61.64,61.64,61.54,61.59,23100.0,52.1795,52.1795,52.0948,52.1372,23100.0
2012-10-31 13:10:00,61.63,61.64,61.55,61.59,16700.0,52.171,52.1795,52.1033,52.1372,16700.0
2012-10-31 13:20:00,61.59,61.65,61.58,61.6,16900.0,52.1372,52.188,52.1287,52.1456,16900.0
2012-10-31 13:30:00,61.6,61.64,61.57,61.6,24600.0,52.1456,52.1795,52.1202,52.1456,24600.0
2012-10-31 13:40:00,61.6,61.6,61.5,61.54,46700.0,52.1456,52.1456,52.061,52.0948,46700.0
2012-10-31 13:50:00,61.54,61.59,61.53,61.56,28900.0,52.0948,52.1372,52.0864,52.1118,28900.0
2012-10-31 14:00:00,61.55,61.6,61.5,61.53,43700.0,52.1033,52.1456,52.061,52.0864,43700.0
2012-10-31 14:10:00,61.53,61.57,61.51,61.57,43900.0,52.0864,52.1202,52.0694,52.1202,43900.0
2012-10-31 14:20:00,61.57,61.67,61.57,61.61,30300.0,52.1202,52.2049,52.1202,52.1541,30300.0
2012-10-31 14:30:00,61.61,61.65,61.59,61.6,20000.0,52.1541,52.188,52.1372,52.1456,20000.0
2012-10-31 14:40:00,61.61,61.64,61.58,61.62,44000.0,52.1541,52.1795,52.1287,52.1626,44000.0
2012-10-31 14:50:00,61.62,61.65,61.52,61.55,52800.0,52.1626,52.188,52.0779,52.1033,52800.0
2012-10-31 15:00:00,61.54,61.58,61.5,61.51,63500.0,52.0948,52.1287,52.061,52.0694,63500.0
2012-10-31 15:10:00,61.52,61.59,61.49,61.56,127700.0,52.0779,52.1372,52.0525,52.1118,127700.0
2012-10-31 15:20:00,61.55,61.71,61.53,61.67,61000.0,52.1033,52.2387,52.0864,52.2049,61000.0
2012-10-31 15:30:00,61.67,61.72,61.52,61.55,84400.0,52.2049,52.2472,52.0779,52.1033,84400.0
2012-10-31 15:40:00,61.55,61.74,61.5,61.64,97300.0,52.1033,52.2641,52.061,52.1795,97300.0
2012-10-31 15:50:00,61.64,61.67,61.49,61.61,240200.0,52.1795,52.2049,52.0525,52.1541,240200.0
2012-11-01 09:30:00,59.47,59.69,58.4,59.5,360900.0,50.3425,50.5288,49.4368,50.3679,360900.0
2012-11-01 09:40:00,59.54,59.89,59.17,59.77,190300.0,50.4018,50.6981,50.0886,50.5965,190300.0
2012-11-01 09:50:00,59.79,60.23,59.65,59.94,214000.0,50.6134,50.9859,50.4949,50.7404,214000.0
2012-11-01 10:00:00,59.97,60.6,59.88,60.54,155700.0,50.7658,51.2991,50.6896,51.2483,155700.0
2012-11-01 10:10:00,60.54,60.6,59.81,60.49,205600.0,51.2483,51.2991,50.6304,51.206,205600.0
2012-11-01 10:20:00,60.49,60.49,59.9,60.07,103800.0,51.206,51.206,50.7065,50.8504,103800.0
2012-11-01 10:30:00,60.07,60.19,59.89,60.1,90300.0,50.8504,50.952,50.6981,50.8758,90300.0
2012-11-01 10:40:00,60.11,60.2,59.93,60.01,160500.0,50.8843,50.9605,50.7319,50.7997,160500.0
2012-11-01 10:50:00,60.0,61.08,59.98,61.03,113700.0,50.7912,51.7054,50.7743,51.6631,113700.0
2012-11-01 11:00:00,61.0,61.21,60.75,60.83,72600.0,51.6377,51.8155,51.4261,51.4938,72600.0
2012-11-01 11:10:00,60.83,61.03,60.69,60.79,52700.0,51.4938,51.6631,51.3753,51.4599,52700.0
2012-11-01 11:20:00,60.78,61.09,60.76,61.01,65400.0,51.4515,51.7139,51.4345,51.6462,65400.0
2012-11-01 11:30:00,61.02,61.44,60.98,61.11,51600.0,51.6546,52.0102,51.6208,51.7308,51600.0
2012-11-01 11:40:00,61.11,61.28,61.09,61.22,42200.0,51.7308,51.8747,51.7139,51.8239,42200.0
2012-11-01 11:50:00,61.22,61.51,61.2,61.41,61200.0,51.8239,52.0694,51.807,51.9848,61200.0
2012-11-01 12:00:00,61.4,61.62,61.32,61.43,56600.0,51.9763,52.1626,51.9086,52.0017,56600.0
2012-11-01 12:10:00,61.43,61.56,61.39,61.56,35900.0,52.0017,52.1118,51.9679,52.1118,35900.0
2012-11-01 12:20:00,61.56,61.71,61.52,61.63,46200.0,52.1118,52.2387,52.0779,52.171,46200.0
2012-11-01 12:30:00,61.65,61.81,61.6,61.61,36800.0,52.188,52.3234,52.1456,52.1541,36800.0
2012-11-01 12:40:00,61.6,61.62,61.52,61.52,16100.0,52.1456,52.1626,52.0779,52.0779,16100.0
2012-11-01 12:50:00,61.52,61.78,61.52,61.68,26000.0,52.0779,52.298,52.0779,52.2133,26000.0
2012-11-01 13:00:00,61.68,61.76,61.63,61.69,22900.0,52.2133,52.2811,52.171,52.2218,22900.0
2012-11-01 13:10:00,61.69,61.7,61.62,61.68,18600.0,52.2218,52.2303,52.1626,52.2133,18600.0
2012-11-01 13:20:00,61.68,61.75,61.64,61.72,16100.0,52.2133,52.2726,52.1795,52.2472,16100.0
2012-11-01 13:30:00,61.73,61.8,61.67,61.7,34600.0,52.2557,52.3149,52.2049,52.2303,34600.0
2012-11-01 13:40:00,61.7,61.7,61.54,61.55,23300.0,52.2303,52.2303,52.0948,52.1033,23300.0
2012-11-01 13:50:00,61.55,61.57,61.46,61.49,29300.0,52.1033,52.1202,52.0271,52.0525,29300.0
2012-11-01 14:00:00,61.49,61.58,61.35,61.38,23500.0,52.0525,52.1287,51.934,51.9594,23500.0
2012-11-01 14:10:00,61.37,61.53,61.37,61.49,14700.0,51.9509,52.0864,51.9509,52.0525,14700.0
2012-11-01 14:20:00,61.48,61.7,61.47,61.53,30800.0,52.044,52.2303,52.0356,52.0864,30800.0
2012-11-01 14:30:00,61.53,61.71,61.53,61.67,20200.0,52.0864,52.2387,52.0864,52.2049,20200.0
2012-11-01 14:40:00,61.67,61.68,61.55,61.63,25200.0,52.2049,52.2133,52.1033,52.171,25200.0
2012-11-01 14:50:00,61.63,61.67,61.6,61.64,22400.0,52.171,52.2049,52.1456,52.1795,22400.0
2012-11-01 15:00:00,61.63,61.63,61.48,61.5,34900.0,52.171,52.171,52.044,52.061,34900.0
2012-11-01 15:10:00,61.49,61.49,61.4,61.41,42600.0,52.0525,52.0525,51.9763,51.9848,42600.0
2012-11-01 15:20:00,61.42,61.45,61.3,61.44,50100.0,51.9933,52.0186,51.8917,52.0102,50100.0
2012-11-01 15:30:00,61.43,61.46,61.3,61.35,96000.0,52.0017,52.0271,51.8917,51.934,96000.0
2012-11-01 15:40:00,61.35,61.36,61.21,61.22,179800.0,51.934,51.9425,51.8155,51.8239,179800.0
2012-11-01 15:50:00,61.22,61.29,61.1,61.18,242500.0,51.8239,51.8832,51.7224,51.7901,242500.0
2012-11-02 09:30:00,61.61,61.61,60.53,60.74,190000.0,52.1541,52.1541,51.2398,51.4176,190000.0
2012-11-02 09:40:00,60.75,60.81,60.58,60.73,58800.0,51.4261,51.4769,51.2822,51.4092,58800.0
2012-11-02 09:50:00,60.75,60.86,60.69,60.72,43800.0,51.4261,51.5192,51.3753,51.4007,43800.0
2012-11-02 10:00:00,60.73,60.86,60.47,60.5,53600.0,51.4092,51.5192,51.1891,51.2145,53600.0
2012-11-02 10:10:00,60.5,60.5,60.37,60.48,46700.0,51.2145,51.2145,51.1044,51.1975,46700.0
2012-11-02 10:20:00,60.48,60.56,60.41,60.5,48700.0,51.1975,51.2652,51.1383,51.2145,48700.0
2012-11-02 10:30:00,60.5,60.87,60.49,60.82,70600.0,51.2145,51.5277,51.206,51.4853,70600.0
2012-11-02 10:40:00,60.81,60.81,60.64,60.66,33000.0,51.4769,51.4769,51.333,51.3499,33000.0
2012-11-02 10:50:00,60.66,60.72,60.59,60.61,62800.0,51.3499,51.4007,51.2906,51.3076,62800.0
2012-11-02 11:00:00,60.6,60.68,60.59,60.63,40100.0,51.2991,51.3668,51.2906,51.3245,40100.0
2012-11-02 11:10:00,60.63,60.66,60.59,60.61,37700.0,51.3245,51.3499,51.2906,51.3076,37700.0
2012-11-02 11:20:00,60.61,60.66,60.57,60.62,29900.0,51.3076,51.3499,51.2737,51.316,29900.0
2012-11-02 11:30:00,60.62,60.62,60.51,60.6,48700.0,51.316,51.316,51.2229,51.2991,48700.0
2012-11-02 11:40:00,60.6,60.64,60.54,60.56,35900.0,51.2991,51.333,51.2483,51.2652,35900.0
2012-11-02 11:50:00,60.58,60.68,60.58,60.63,21500.0,51.2822,51.3668,51.2822,51.3245,21500.0
2012-11-02 12:00:00,60.62,60.69,60.61,60.64,60700.0,51.316,51.3753,51.3076,51.333,60700.0
2012-11-02 12:10:00,60.63,60.83,60.62,60.83,24700.0,51.3245,51.4938,51.316,51.4938,24700.0
2012-11-02 12:20:00,60.82,60.85,60.79,60.8,19300.0,51.4853,51.5107,51.4599,51.4684,19300.0
2012-11-02 12:30:00,60.81,60.86,60.73,60.75,13500.0,51.4769,51.5192,51.4092,51.4261,13500.0
2012-11-02 12:40:00,60.76,60.86,60.76,60.84,14500.0,51.4345,51.5192,51.4345,51.5023,14500.0
2012-11-02 12:50:00,60.83,60.84,60.78,60.82,15800.0,51.4938,51.5023,51.4515,51.4853,15800.0
2012-11-02 13:00:00,60.82,60.86,60.77,60.78,10800.0,51.4853,51.5192,51.443,51.4515,10800.0
2012-11-02 13:10:00,60.78,60.78,60.74,60.76,15600.0,51.4515,51.4515,51.4176,51.4345,15600.0
2012-11-02 13:20:00,60.75,60.86,60.69,60.85,29100.0,51.4261,51.5192,51.3753,51.5107,29100.0
2012-11-02 13:30:00,60.85,60.9,60.82,60.9,34200.0,51.5107,51.5531,51.4853,51.5531,34200.0
2012-11-02 13:40:00,60.88,60.95,60.85,60.91,26700.0,51.5361,51.5954,51.5107,51.5615,26700.0
2012-11-02 13:50:00,60.91,60.91,60.82,60.85,46700.0,51.5615,51.5615,51.4853,51.5107,46700.0
2012-11-02 14:00:00,60.85,60.85,60.64,60.7,26700.0,51.5107,51.5107,51.333,51.3838,26700.0
2012-11-02 14:10:00,60.71,60.73,60.69,60.7,30400.0,51.3922,51.4092,51.3753,51.3838,30400.0
2012-11-02 14:20:00,60.7,60.73,60.69,60.71,21400.0,51.3838,51.4092,51.3753,51.3922,21400.0
2012-11-02 14:30:00,60.7,60.71,60.63,60.65,65200.0,51.3838,51.3922,51.3245,51.3414,65200.0
2012-11-02 14:40:00,60.64,60.66,60.55,60.59,33500.0,51.333,51.3499,51.2568,51.2906,33500.0
2012-11-02 14:50:00,60.59,60.59,60.51,60.53,32300.0,51.2906,51.2906,51.2229,51.2398,32300.0
2012-11-02 15:00:00,60.53,60.6,60.52,60.57,65700.0,51.2398,51.2991,51.2314,51.2737,65700.0
2012-11-02 15:10:00,60.57,60.62,60.39,60.39,61100.0,51.2737,51.316,51.1213,51.1213,61100.0
2012-11-02 15:20:00,60.38,60.46,60.33,60.36,31400.0,51.1129,51.1806,51.0705,51.0959,31400.0
2012-11-02 15:30:00,60.36,60.36,60.13,60.13,62300.0,51.0959,51.0959,50.9012,50.9012,62300.0
2012-11-02 15:40:00,60.14,60.17,59.93,60.01,114100.0,50.9097,50.9351,50.7319,50.7997,114100.0
2012-11-02 15:50:00,60.01,60.1,59.96,60.05,227100.0,50.7997,50.8758,50.7573,50.8335,227100.0
2012-11-05 09:30:00,59.8,59.91,59.18,59.26,84600.0,50.6219,50.715,50.097,50.1648,84600.0
2012-11-05 09:40:00,59.2,59.39,58.94,58.98,82500.0,50.114,50.2748,49.8939,49.9277,82500.0
2012-11-05 09:50:00,58.97,59.22,58.96,59.12,42200.0,49.9193,50.1309,49.9108,50.0463,42200.0
2012-11-05 10:00:00,59.1,59.14,58.8,58.82,68700.0,50.0293,50.0632,49.7754,49.7923,68700.0
2012-11-05 10:10:00,58.8,58.86,58.77,58.82,112500.0,49.7754,49.8262,49.75,49.7923,112500.0
2012-11-05 10:20:00,58.82,59.04,58.8,59.0,111600.0,49.7923,49.9785,49.7754,49.9447,111600.0
2012-11-05 10:30:00,59.01,59.2,58.99,59.11,107500.0,49.9531,50.114,49.9362,50.0378,107500.0
2012-11-05 10:40:00,59.11,59.21,59.1,59.1,143000.0,50.0378,50.1224,50.0293,50.0293,143000.0
2012-11-05 10:50:00,59.1,59.16,59.01,59.05,46000.0,50.0293,50.0801,49.9531,49.987,46000.0
2012-11-05 11:00:00,59.05,59.33,59.03,59.33,34000.0,49.987,50.224,49.9701,50.224,34000.0
2012-11-05 11:10:00,59.31,59.39,59.18,59.21,66700.0,50.2071,50.2748,50.097,50.1224,66700.0
2012-11-05 11:20:00,59.21,59.21,58.94,59.02,59200.0,50.1224,50.1224,49.8939,49.9616,59200.0
2012-11-05 11:30:00,59.03,59.04,58.92,58.99,97700.0,49.9701,49.9785,49.877,49.9362,97700.0
2012-11-05 11:40:00,58.99,59.08,58.96,58.97,56300.0,49.9362,50.0124,49.9108,49.9193,56300.0
2012-11-05 11:50:00,58.97,59.07,58.97,59.01,68200.0,49.9193,50.0039,49.9193,49.9531,68200.0
2012-11-05 12:00:00,59.01,59.25,59.0,59.22,79000.0,49.9531,50.1563,49.9447,50.1309,79000.0
2012-11-05 12:10:00,59.22,59.3,59.21,59.3,42900.0,50.1309,50.1986,50.1224,50.1986,42900.0
2012-11-05 12:20:00,59.29,59.39,59.28,59.34,31000.0,50.1902,50.2748,50.1817,50.2325,31000.0
2012-11-05 12:30:00,59.34,59.36,59.26,59.34,50800.0,50.2325,50.2494,50.1648,50.2325,50800.0
2012-11-05 12:40:00,59.36,59.36,59.25,59.31,34700.0,50.2494,50.2494,50.1563,50.2071,34700.0
2012-11-05 12:50:00,59.32,59.39,59.25,59.31,29700.0,50.2156,50.2748,50.1563,50.2071,29700.0
2012-11-05 13:00:00,59.32,59.5,59.32,59.48,37100.0,50.2156,50.3679,50.2156,50.351,37100.0
2012-11-05 13:10:00,59.49,59.57,59.41,59.42,29300.0,50.3595,50.4272,50.2917,50.3002,29300.0
2012-11-05 13:20:00,59.42,59.46,59.3,59.34,26900.0,50.3002,50.3341,50.1986,50.2325,26900.0
2012-11-05 13:30:00,59.34,59.35,59.27,59.33,26900.0,50.2325,50.241,50.1732,50.224,26900.0
2012-11-05 13:40:00,59.33,59.49,59.32,59.38,58200.0,50.224,50.3595,50.2156,50.2664,58200.0
2012-11-05 13:50:00,59.37,59.38,59.12,59.12,104500.0,50.2579,50.2664,50.0463,50.0463,104500.0
2012-11-05 14:00:00,59.12,59.21,59.08,59.2,40300.0,50.0463,50.1224,50.0124,50.114,40300.0
2012-11-05 14:10:00,59.2,59.26,59.15,59.25,29900.0,50.114,50.1648,50.0717,50.1563,29900.0
2012-11-05 14:20:00,59.25,59.31,59.25,59.26,31400.0,50.1563,50.2071,50.1563,50.1648,31400.0
2012-11-05 14:30:00,59.27,59.39,59.27,59.37,29100.0,50.1732,50.2748,50.1732,50.2579,29100.0
2012-11-05 14:40:00,59.37,59.43,59.35,59.35,27700.0,50.2579,50.3087,50.241,50.241,27700.0
2012-11-05 14:50:00,59.35,59.37,59.31,59.35,40700.0,50.241,50.2579,50.2071,50.241,40700.0
2012-11-05 15:00:00,59.35,59.51,59.35,59.49,144700.0,50.241,50.3764,50.241,50.3595,144700.0
2012-11-05 15:10:00,59.5,59.5,59.4,59.44,68800.0,50.3679,50.3679,50.2833,50.3171,68800.0
2012-11-05 15:20:00,59.42,59.5,59.42,59.48,72200.0,50.3002,50.3679,50.3002,50.351,72200.0
2012-11-05 15:30:00,59.47,59.58,59.47,59.58,125200.0,50.3425,50.4357,50.3425,50.4357,125200.0
2012-11-05 15:40:00,59.58,59.65,59.52,59.52,100500.0,50.4357,50.4949,50.3849,50.3849,100500.0
2012-11-05 15:50:00,59.53,59.53,59.38,59.41,269400.0,50.3933,50.3933,50.2664,50.2917,269400.0
2012-11-06 09:30:00,59.4,59.9,59.4,59.72,78900.0,50.2833,50.7065,50.2833,50.5542,78900.0
2012-11-06 09:40:00,59.72,59.75,59.39,59.55,60900.0,50.5542,50.5796,50.2748,50.4103,60900.0
2012-11-06 09:50:00,59.54,59.83,59.54,59.8,70200.0,50.4018,50.6473,50.4018,50.6219,70200.0
2012-11-06 10:00:00,59.81,59.84,59.69,59.76,38300.0,50.6304,50.6557,50.5288,50.588,38300.0
2012-11-06 10:10:00,59.76,59.86,59.74,59.78,27900.0,50.588,50.6727,50.5711,50.605,27900.0
2012-11-06 10:20:00,59.78,59.79,59.68,59.7,24300.0,50.605,50.6134,50.5203,50.5372,24300.0
2012-11-06 10:30:00,59.71,59.82,59.67,59.81,31800.0,50.5457,50.6388,50.5118,50.6304,31800.0
2012-11-06 10:40:00,59.82,59.83,59.71,59.72,90400.0,50.6388,50.6473,50.5457,50.5542,90400.0
2012-11-06 10:50:00,59.71,59.71,59.52,59.59,33400.0,50.5457,50.5457,50.3849,50.4441,33400.0
2012-11-06 11:00:00,59.59,59.63,59.58,59.6,28300.0,50.4441,50.478,50.4357,50.4526,28300.0
2012-11-06 11:10:00,59.6,59.63,59.59,59.63,37800.0,50.4526,50.478,50.4441,50.478,37800.0
2012-11-06 11:20:00,59.63,59.63,59.43,59.44,19300.0,50.478,50.478,50.3087,50.3171,19300.0
2012-11-06 11:30:00,59.46,59.65,59.44,59.62,34500.0,50.3341,50.4949,50.3171,50.4695,34500.0
2012-11-06 11:40:00,59.62,59.71,59.6,59.7,64600.0,50.4695,50.5457,50.4526,50.5372,64600.0
2012-11-06 11:50:00,59.69,59.73,59.68,59.68,18300.0,50.5288,50.5626,50.5203,50.5203,18300.0
2012-11-06 12:00:00,59.69,59.81,59.69,59.71,26600.0,50.5288,50.6304,50.5288,50.5457,26600.0
2012-11-06 12:10:00,59.71,59.74,59.61,59.61,12000.0,50.5457,50.5711,50.4611,50.4611,12000.0
2012-11-06 12:20:00,59.61,59.65,59.54,59.55,22600.0,50.4611,50.4949,50.4018,50.4103,22600.0
2012-11-06 12:30:00,59.55,59.6,59.52,59.56,11900.0,50.4103,50.4526,50.3849,50.4187,11900.0
2012-11-06 12:40:00,59.53,59.58,59.42,59.44,13000.0,50.3933,50.4357,50.3002,50.3171,13000.0
2012-11-06 12:50:00,59.45,59.61,59.45,59.58,71300.0,50.3256,50.4611,50.3256,50.4357,71300.0
2012-11-06 13:00:00,59.59,59.7,59.57,59.69,14300.0,50.4441,50.5372,50.4272,50.5288,14300.0
2012-11-06 13:10:00,59.72,59.76,59.63,59.63,13700.0,50.5542,50.588,50.478,50.478,13700.0
2012-11-06 13:20:00,59.67,59.81,59.61,59.79,24100.0,50.5118,50.6304,50.4611,50.6134,24100.0
2012-11-06 13:30:00,59.78,59.92,59.78,59.91,11000.0,50.605,50.7235,50.605,50.715,11000.0
2012-11-06 13:40:00,59.91,59.91,59.85,59.85,13600.0,50.715,50.715,50.6642,50.6642,13600.0
2012-11-06 13:50:00,59.85,59.85,59.69,59.71,30600.0,50.6642,50.6642,50.5288,50.5457,30600.0
2012-11-06 14:00:00,59.69,59.72,59.64,59.64,10300.0,50.5288,50.5542,50.4864,50.4864,10300.0
2012-11-06 14:10:00,59.64,59.67,59.6,59.66,14500.0,50.4864,50.5118,50.4526,50.5034,14500.0
2012-11-06 14:20:00,59.67,59.71,59.63,59.71,20400.0,50.5118,50.5457,50.478,50.5457,20400.0
2012-11-06 14:30:00,59.71,59.71,59.6,59.65,107000.0,50.5457,50.5457,50.4526,50.4949,107000.0
2012-11-06 14:40:00,59.66,59.74,59.62,59.64,45100.0,50.5034,50.5711,50.4695,50.4864,45100.0
2012-11-06 14:50:00,59.65,59.7,59.6,59.68,42900.0,50.4949,50.5372,50.4526,50.5203,42900.0
2012-11-06 15:00:00,59.69,59.71,59.66,59.7,68700.0,50.5288,50.5457,50.5034,50.5372,68700.0
2012-11-06 15:10:00,59.69,59.76,59.69,59.75,57300.0,50.5288,50.588,50.5288,50.5796,57300.0
2012-11-06 15:20:00,59.75,59.79,59.7,59.74,97000.0,50.5796,50.6134,50.5372,50.5711,97000.0
2012-11-06 15:30:00,59.74,59.76,59.68,59.71,65500.0,50.5711,50.588,50.5203,50.5457,65500.0
2012-11-06 15:40:00,59.72,59.83,59.7,59.83,68300.0,50.5542,50.6473,50.5372,50.6473,68300.0
2012-11-06 15:50:00,59.83,59.84,59.67,59.75,240200.0,50.6473,50.6557,50.5118,50.5796,240200.0
2012-11-07 09:30:00,59.23,59.29,58.89,59.05,88300.0,50.1394,50.1902,49.8516,49.987,88300.0
2012-11-07 09:40:00,59.12,59.36,59.06,59.36,42900.0,50.0463,50.2494,49.9955,50.2494,42900.0
2012-11-07 09:50:00,59.3,59.33,59.07,59.21,19000.0,50.1986,50.224,50.0039,50.1224,19000.0
2012-11-07 10:00:00,59.22,59.23,59.07,59.13,43900.0,50.1309,50.1394,50.0039,50.0547,43900.0
2012-11-07 10:10:00,59.12,59.13,58.83,58.92,59000.0,50.0463,50.0547,49.8008,49.877,59000.0
2012-11-07 10:20:00,58.9,59.03,58.85,58.96,71300.0,49.86,49.9701,49.8177,49.9108,71300.0
2012-11-07 10:30:00,58.95,59.11,58.94,59.03,38700.0,49.9023,50.0378,49.8939,49.9701,38700.0
2012-11-07 10:40:00,59.03,59.15,59.0,59.08,43700.0,49.9701,50.0717,49.9447,50.0124,43700.0
2012-11-07 10:50:00,59.07,59.1,58.86,58.89,76500.0,50.0039,50.0293,49.8262,49.8516,76500.0
2012-11-07 11:00:00,58.88,58.99,58.85,58.96,40200.0,49.8431,49.9362,49.8177,49.9108,40200.0
2012-11-07 11:10:00,58.97,58.97,58.83,58.86,82700.0,49.9193,49.9193,49.8008,49.8262,82700.0
2012-11-07 11:20:00,58.85,58.96,58.6,58.64,48400.0,49.8177,49.9108,49.6061,49.6399,48400.0
2012-11-07 11:30:00,58.66,58.66,58.44,58.57,43500.0,49.6569,49.6569,49.4706,49.5807,43500.0
2012-11-07 11:40:00,58.58,58.65,58.54,58.65,59700.0,49.5891,49.6484,49.5553,49.6484,59700.0
2012-11-07 11:50:00,58.67,58.8,58.62,58.77,50800.0,49.6653,49.7754,49.623,49.75,50800.0
2012-11-07 12:00:00,58.78,58.79,58.69,58.73,22200.0,49.7584,49.7669,49.6823,49.7161,22200.0
2012-11-07 12:10:00,58.72,58.77,58.68,58.73,121800.0,49.7076,49.75,49.6738,49.7161,121800.0
2012-11-07 12:20:00,58.73,58.81,58.71,58.76,40000.0,49.7161,49.7838,49.6992,49.7415,40000.0
2012-11-07 12:30:00,58.76,58.81,58.73,58.8,17500.0,49.7415,49.7838,49.7161,49.7754,17500.0
2012-11-07 12:40:00,58.78,58.83,58.73,58.81,20100.0,49.7584,49.8008,49.7161,49.7838,20100.0
2012-11-07 12:50:00,58.8,58.81,58.7,58.73,14000.0,49.7754,49.7838,49.6907,49.7161,14000.0
2012-11-07 13:00:00,58.76,58.94,58.73,58.94,44400.0,49.7415,49.8939,49.7161,49.8939,44400.0
2012-11-07 13:10:00,58.93,58.97,58.76,58.76,23100.0,49.8854,49.9193,49.7415,49.7415,23100.0
2012-11-07 13:20:00,58.77,58.81,58.72,58.72,17700.0,49.75,49.7838,49.7076,49.7076,17700.0
2012-11-07 13:30:00,58.7,58.81,58.69,58.79,59300.0,49.6907,49.7838,49.6823,49.7669,59300.0
2012-11-07 13:40:00,58.79,58.82,58.73,58.76,19100.0,49.7669,49.7923,49.7161,49.7415,19100.0
2012-11-07 13:50:00,58.77,58.79,58.65,58.65,20500.0,49.75,49.7669,49.6484,49.6484,20500.0
2012-11-07 14:00:00,58.67,58.77,58.64,58.76,29100.0,49.6653,49.75,49.6399,49.7415,29100.0
2012-11-07 14:10:00,58.77,58.77,58.7,58.74,38500.0,49.75,49.75,49.6907,49.7246,38500.0
2012-11-07 14:20:00,58.75,58.79,58.7,58.75,38100.0,49.733,49.7669,49.6907,49.733,38100.0
2012-11-07 14:30:00,58.75,58.81,58.72,58.81,68900.0,49.733,49.7838,49.7076,49.7838,68900.0
2012-11-07 14:40:00,58.82,58.84,58.78,58.82,51800.0,49.7923,49.8092,49.7584,49.7923,51800.0
2012-11-07 14:50:00,58.83,58.87,58.76,58.81,35400.0,49.8008,49.8346,49.7415,49.7838,35400.0
2012-11-07 15:00:00,58.81,58.86,58.78,58.81,58000.0,49.7838,49.8262,49.7584,49.7838,58000.0
2012-11-07 15:10:00,58.81,58.89,58.73,58.73,57200.0,49.7838,49.8516,49.7161,49.7161,57200.0
2012-11-07 15:20:00,58.74,58.82,58.68,58.81,96600.0,49.7246,49.7923,49.6738,49.7838,96600.0
2012-11-07 15:30:00,58.8,58.86,58.75,58.8,88200.0,49.7754,49.8262,49.733,49.7754,88200.0
2012-11-07 15:40:00,58.8,58.93,58.75,58.76,137800.0,49.7754,49.8854,49.733,49.7415,137800.0
2012-11-07 15:50:00,58.77,58.88,58.53,58.56,227700.0,49.75,49.8431,49.5468,49.5722,227700.0
2012-11-08 09:30:00,58.57,58.58,58.2,58.33,44100.0,49.5807,49.5891,49.2675,49.3775,44100.0
2012-11-08 09:40:00,58.34,58.39,58.27,58.3,26000.0,49.386,49.4283,49.3267,49.3521,26000.0
2012-11-08 09:50:00,58.3,58.32,58.2,58.26,18000.0,49.3521,49.369,49.2675,49.3182,18000.0
2012-11-08 10:00:00,58.32,58.34,58.0,58.04,27100.0,49.369,49.386,49.0982,49.132,27100.0
2012-11-08 10:10:00,58.07,58.24,58.07,58.16,29000.0,49.1574,49.3013,49.1574,49.2336,29000.0
2012-11-08 10:20:00,58.15,58.25,58.14,58.19,33300.0,49.2251,49.3098,49.2167,49.259,33300.0
2012-11-08 10:30:00,58.21,58.32,58.06,58.27,42000.0,49.2759,49.369,49.1489,49.3267,42000.0
2012-11-08 10:40:00,58.26,58.41,58.14,58.21,100300.0,49.3182,49.4452,49.2167,49.2759,100300.0
2012-11-08 10:50:00,58.22,58.26,58.05,58.07,42800.0,49.2844,49.3182,49.1405,49.1574,42800.0
2012-11-08 11:00:00,58.07,58.09,58.04,58.04,95400.0,49.1574,49.1743,49.132,49.132,95400.0
2012-11-08 11:10:00,58.02,58.09,57.99,58.06,60300.0,49.1151,49.1743,49.0897,49.1489,60300.0
2012-11-08 11:20:00,58.05,58.06,57.95,57.98,71300.0,49.1405,49.1489,49.0558,49.0812,71300.0
2012-11-08 11:30:00,57.99,58.0,57.88,57.99,25700.0,49.0897,49.0982,48.9966,49.0897,25700.0
2012-11-08 11:40:00,57.99,58.12,57.95,58.09,19900.0,49.0897,49.1997,49.0558,49.1743,19900.0
2012-11-08 11:50:00,58.09,58.17,58.07,58.15,28500.0,49.1743,49.2421,49.1574,49.2251,28500.0
2012-11-08 12:00:00,58.13,58.16,57.98,58.01,22500.0,49.2082,49.2336,49.0812,49.1066,22500.0
2012-11-08 12:10:00,58.02,58.07,57.94,58.0,22500.0,49.1151,49.1574,49.0474,49.0982,22500.0
2012-11-08 12:20:00,57.99,58.07,57.97,58.06,30700.0,49.0897,49.1574,49.0728,49.1489,30700.0
2012-11-08 12:30:00,58.06,58.12,57.99,58.03,76200.0,49.1489,49.1997,49.0897,49.1235,76200.0
2012-11-08 12:40:00,58.05,58.1,57.98,58.05,20600.0,49.1405,49.1828,49.0812,49.1405,20600.0
2012-11-08 12:50:00,58.06,58.06,58.0,58.04,24000.0,49.1489,49.1489,49.0982,49.132,24000.0
2012-11-08 13:00:00,58.04,58.06,57.97,58.02,36000.0,49.132,49.1489,49.0728,49.1151,36000.0
2012-11-08 13:10:00,58.02,58.04,57.94,57.95,36300.0,49.1151,49.132,49.0474,49.0558,36300.0
2012-11-08 13:20:00,57.96,57.97,57.83,57.91,76100.0,49.0643,49.0728,48.9542,49.022,76100.0
2012-11-08 13:30:00,57.9,58.0,57.84,57.95,21000.0,49.0135,49.0982,48.9627,49.0558,21000.0
2012-11-08 13:40:00,57.94,57.98,57.88,57.92,58500.0,49.0474,49.0812,48.9966,49.0304,58500.0
2012-11-08 13:50:00,57.91,58.04,57.9,58.0,38300.0,49.022,49.132,49.0135,49.0982,38300.0
2012-11-08 14:00:00,58.01,58.01,57.89,58.0,20100.0,49.1066,49.1066,49.005,49.0982,20100.0
2012-11-08 14:10:00,58.0,58.0,57.88,57.9,18200.0,49.0982,49.0982,48.9966,49.0135,18200.0
2012-11-08 14:20:00,57.9,57.91,57.73,57.77,40300.0,49.0135,49.022,48.8696,48.9035,40300.0
2012-11-08 14:30:00,57.79,57.89,57.78,57.78,99200.0,48.9204,49.005,48.9119,48.9119,99200.0
2012-11-08 14:40:00,57.75,57.84,57.73,57.84,20700.0,48.8865,48.9627,48.8696,48.9627,20700.0
2012-11-08 14:50:00,57.85,57.88,57.76,57.85,27800.0,48.9712,48.9966,48.895,48.9712,27800.0
2012-11-08 15:00:00,57.84,57.85,57.77,57.81,81000.0,48.9627,48.9712,48.9035,48.9373,81000.0
2012-11-08 15:10:00,57.82,57.88,57.76,57.78,69900.0,48.9458,48.9966,48.895,48.9119,69900.0
2012-11-08 15:20:00,57.81,57.82,57.72,57.81,42600.0,48.9373,48.9458,48.8611,48.9373,42600.0
2012-11-08 15:30:00,57.79,57.79,57.61,57.66,79700.0,48.9204,48.9204,48.768,48.8103,79700.0
2012-11-08 15:40:00,57.65,57.69,57.48,57.49,60700.0,48.8019,48.8357,48.658,48.6664,60700.0
2012-11-08 15:50:00,57.49,57.53,57.29,57.32,251500.0,48.6664,48.7003,48.4971,48.5225,251500.0
2012-11-09 09:30:00,57.26,57.78,57.23,57.72,71500.0,48.4717,48.9119,48.4463,48.8611,71500.0
2012-11-09 09:40:00,57.71,57.85,57.64,57.76,61500.0,48.8527,48.9712,48.7934,48.895,61500.0
2012-11-09 09:50:00,57.77,57.86,57.53,57.68,92900.0,48.9035,48.9796,48.7003,48.8273,92900.0
2012-11-09 10:00:00,57.65,57.8,57.63,57.74,97100.0,48.8019,48.9288,48.7849,48.8781,97100.0
2012-11-09 10:10:00,57.77,57.86,57.64,57.67,32000.0,48.9035,48.9796,48.7934,48.8188,32000.0
2012-11-09 10:20:00,57.7,57.74,57.65,57.68,20700.0,48.8442,48.8781,48.8019,48.8273,20700.0
2012-11-09 10:30:00,57.69,57.73,57.54,57.55,133900.0,48.8357,48.8696,48.7088,48.7172,133900.0
2012-11-09 10:40:00,57.54,57.7,57.54,57.62,50100.0,48.7088,48.8442,48.7088,48.7765,50100.0
2012-11-09 10:50:00,57.62,57.69,57.59,57.65,55700.0,48.7765,48.8357,48.7511,48.8019,55700.0
2012-11-09 11:00:00,57.64,57.87,57.62,57.87,46000.0,48.7934,48.9881,48.7765,48.9881,46000.0
2012-11-09 11:10:00,57.87,58.06,57.87,58.06,47900.0,48.9881,49.1489,48.9881,49.1489,47900.0
2012-11-09 11:20:00,58.06,58.09,57.91,57.99,39600.0,49.1489,49.1743,49.022,49.0897,39600.0
2012-11-09 11:30:00,57.96,58.13,57.9,58.07,31000.0,49.0643,49.2082,49.0135,49.1574,31000.0
2012-11-09 11:40:00,58.05,58.12,58.0,58.12,14500.0,49.1405,49.1997,49.0982,49.1997,14500.0
2012-11-09 11:50:00,58.12,58.13,58.07,58.13,30000.0,49.1997,49.2082,49.1574,49.2082,30000.0
2012-11-09 12:00:00,58.14,58.26,58.14,58.18,17300.0,49.2167,49.3182,49.2167,49.2505,17300.0
2012-11-09 12:10:00,58.19,58.32,58.19,58.22,22300.0,49.259,49.369,49.259,49.2844,22300.0
2012-11-09 12:20:00,58.2,58.24,58.14,58.2,29400.0,49.2675,49.3013,49.2167,49.2675,29400.0
2012-11-09 12:30:00,58.19,58.25,58.17,58.18,15400.0,49.259,49.3098,49.2421,49.2505,15400.0
2012-11-09 12:40:00,58.19,58.2,58.07,58.14,9700.0,49.259,49.2675,49.1574,49.2167,9700.0
2012-11-09 12:50:00,58.14,58.17,57.98,58.0,47400.0,49.2167,49.2421,49.0812,49.0982,47400.0
2012-11-09 13:00:00,58.01,58.07,57.93,57.96,46400.0,49.1066,49.1574,49.0389,49.0643,46400.0
2012-11-09 13:10:00,57.95,57.95,57.72,57.84,76300.0,49.0558,49.0558,48.8611,48.9627,76300.0
2012-11-09 13:20:00,57.84,57.88,57.6,57.63,50400.0,48.9627,48.9966,48.7595,48.7849,50400.0
2012-11-09 13:30:00,57.6,57.65,57.49,57.53,34300.0,48.7595,48.8019,48.6664,48.7003,34300.0
2012-11-09 13:40:00,57.53,57.63,57.44,57.55,27500.0,48.7003,48.7849,48.6241,48.7172,27500.0
2012-11-09 13:50:00,57.54,57.8,57.53,57.8,20900.0,48.7088,48.9288,48.7003,48.9288,20900.0
2012-11-09 14:00:00,57.79,57.88,57.78,57.79,79700.0,48.9204,48.9966,48.9119,48.9204,79700.0
2012-11-09 14:10:00,57.79,57.95,57.79,57.86,50500.0,48.9204,49.0558,48.9204,48.9796,50500.0
2012-11-09 14:20:00,57.86,57.9,57.81,57.9,29400.0,48.9796,49.0135,48.9373,49.0135,29400.0
2012-11-09 14:30:00,57.9,58.08,57.89,57.97,74900.0,49.0135,49.1659,49.005,49.0728,74900.0
2012-11-09 14:40:00,57.97,58.0,57.7,57.71,75300.0,49.0728,49.0982,48.8442,48.8527,75300.0
2012-11-09 14:50:00,57.71,57.75,57.61,57.71,27200.0,48.8527,48.8865,48.768,48.8527,27200.0
2012-11-09 15:00:00,57.7,57.72,57.64,57.67,56200.0,48.8442,48.8611,48.7934,48.8188,56200.0
2012-11-09 15:10:00,57.66,57.74,57.56,57.56,30400.0,48.8103,48.8781,48.7257,48.7257,30400.0
2012-11-09 15:20:00,57.56,57.68,57.56,57.67,32800.0,48.7257,48.8273,48.7257,48.8188,32800.0
2012-11-09 15:30:00,57.68,57.68,57.42,57.49,56400.0,48.8273,48.8273,48.6072,48.6664,56400.0
2012-11-09 15:40:00,57.5,57.76,57.49,57.65,66800.0,48.6749,48.895,48.6664,48.8019,66800.0
2012-11-09 15:50:00,57.65,57.65,57.45,57.51,205000.0,48.8019,48.8019,48.6326,48.6834,205000.0
2012-11-12 09:30:00,57.55,57.69,57.3,57.52,45500.0,48.7172,48.8357,48.5056,48.6918,45500.0
2012-11-12 09:40:00,57.59,57.67,57.51,57.63,18800.0,48.7511,48.8188,48.6834,48.7849,18800.0
2012-11-12 09:50:00,57.67,57.69,57.6,57.62,15100.0,48.8188,48.8357,48.7595,48.7765,15100.0
2012-11-12 10:00:00,57.64,57.65,57.52,57.53,12000.0,48.7934,48.8019,48.6918,48.7003,12000.0
2012-11-12 10:10:00,57.52,57.56,57.42,57.49,17800.0,48.6918,48.7257,48.6072,48.6664,17800.0
2012-11-12 10:20:00,57.49,57.49,57.39,57.4,19300.0,48.6664,48.6664,48.5818,48.5902,19300.0
2012-11-12 10:30:00,57.4,57.45,57.35,57.45,20500.0,48.5902,48.6326,48.5479,48.6326,20500.0
2012-11-12 10:40:00,57.46,57.54,57.42,57.42,21200.0,48.641,48.7088,48.6072,48.6072,21200.0
2012-11-12 10:50:00,57.42,57.5,57.4,57.43,25600.0,48.6072,48.6749,48.5902,48.6156,25600.0
2012-11-12 11:00:00,57.44,57.5,57.41,57.5,12400.0,48.6241,48.6749,48.5987,48.6749,12400.0
2012-11-12 11:10:00,57.49,57.54,57.46,57.49,13700.0,48.6664,48.7088,48.641,48.6664,13700.0
2012-11-12 11:20:00,57.5,57.62,57.48,57.62,18900.0,48.6749,48.7765,48.658,48.7765,18900.0
2012-11-12 11:30:00,57.63,57.68,57.6,57.62,27400.0,48.7849,48.8273,48.7595,48.7765,27400.0
2012-11-12 11:40:00,57.62,57.62,57.5,57.54,48300.0,48.7765,48.7765,48.6749,48.7088,48300.0
2012-11-12 11:50:00,57.52,57.56,57.51,57.54,16800.0,48.6918,48.7257,48.6834,48.7088,16800.0
2012-11-12 12:00:00,57.54,57.56,57.5,57.55,25300.0,48.7088,48.7257,48.6749,48.7172,25300.0
2012-11-12 12:10:00,57.55,57.61,57.55,57.6,26400.0,48.7172,48.768,48.7172,48.7595,26400.0
2012-11-12 12:20:00,57.59,57.73,57.59,57.73,35700.0,48.7511,48.8696,48.7511,48.8696,35700.0
2012-11-12 12:30:00,57.73,57.73,57.6,57.6,18600.0,48.8696,48.8696,48.7595,48.7595,18600.0
2012-11-12 12:40:00,57.61,57.63,57.52,57.55,12900.0,48.768,48.7849,48.6918,48.7172,12900.0
2012-11-12 12:50:00,57.54,57.59,57.53,57.58,7100.0,48.7088,48.7511,48.7003,48.7426,7100.0
2012-11-12 13:00:00,57.56,57.66,57.56,57.62,49600.0,48.7257,48.8103,48.7257,48.7765,49600.0
2012-11-12 13:10:00,57.62,57.77,57.61,57.76,13600.0,48.7765,48.9035,48.768,48.895,13600.0
2012-11-12 13:20:00,57.77,57.77,57.71,57.73,10900.0,48.9035,48.9035,48.8527,48.8696,10900.0
2012-11-12 13:30:00,57.75,57.8,57.69,57.79,16700.0,48.8865,48.9288,48.8357,48.9204,16700.0
2012-11-12 13:40:00,57.79,57.79,57.68,57.74,11500.0,48.9204,48.9204,48.8273,48.8781,11500.0
2012-11-12 13:50:00,57.75,57.83,57.75,57.82,10900.0,48.8865,48.9542,48.8865,48.9458,10900.0
2012-11-12 14:00:00,57.82,57.82,57.68,57.71,19000.0,48.9458,48.9458,48.8273,48.8527,19000.0
2012-11-12 14:10:00,57.72,57.76,57.7,57.73,10100.0,48.8611,48.895,48.8442,48.8696,10100.0
2012-11-12 14:20:00,57.73,57.78,57.7,57.71,9800.0,48.8696,48.9119,48.8442,48.8527,9800.0
2012-11-12 14:30:00,57.72,57.72,57.67,57.67,15200.0,48.8611,48.8611,48.8188,48.8188,15200.0
2012-11-12 14:40:00,57.65,57.66,57.51,57.51,10200.0,48.8019,48.8103,48.6834,48.6834,10200.0
2012-11-12 14:50:00,57.51,57.55,57.46,57.53,14800.0,48.6834,48.7172,48.641,48.7003,14800.0
2012-11-12 15:00:00,57.53,57.64,57.53,57.62,24400.0,48.7003,48.7934,48.7003,48.7765,24400.0
2012-11-12 15:10:00,57.59,57.61,57.47,57.47,21600.0,48.7511,48.768,48.6495,48.6495,21600.0
2012-11-12 15:20:00,57.47,57.52,57.47,57.48,19700.0,48.6495,48.6918,48.6495,48.658,19700.0
2012-11-12 15:30:00,57.48,57.55,57.48,57.54,28500.0,48.658,48.7172,48.658,48.7088,28500.0
2012-11-12 15:40:00,57.55,57.55,57.48,57.48,32300.0,48.7172,48.7172,48.658,48.658,32300.0
2012-11-12 15:50:00,57.49,57.55,57.44,57.47,77300.0,48.6664,48.7172,48.6241,48.6495,77300.0
2012-11-13 09:30:00,57.1,57.38,57.1,57.23,36900.0,48.3363,48.5733,48.3363,48.4463,36900.0
2012-11-13 09:40:00,57.23,57.6,57.23,57.6,22600.0,48.4463,48.7595,48.4463,48.7595,22600.0
2012-11-13 09:50:00,57.6,57.68,57.51,57.61,17700.0,48.7595,48.8273,48.6834,48.768,17700.0
2012-11-13 10:00:00,57.63,57.66,57.5,57.66,18000.0,48.7849,48.8103,48.6749,48.8103,18000.0
2012-11-13 10:10:00,57.67,57.83,57.65,57.69,20300.0,48.8188,48.9542,48.8019,48.8357,20300.0
2012-11-13 10:20:00,57.69,57.77,57.63,57.7,41100.0,48.8357,48.9035,48.7849,48.8442,41100.0
2012-11-13 10:30:00,57.7,57.82,57.67,57.75,16100.0,48.8442,48.9458,48.8188,48.8865,16100.0
2012-11-13 10:40:00,57.75,57.86,57.7,57.8,21100.0,48.8865,48.9796,48.8442,48.9288,21100.0
2012-11-13 10:50:00,57.82,58.04,57.81,58.04,27200.0,48.9458,49.132,48.9373,49.132,27200.0
2012-11-13 11:00:00,58.03,58.04,57.9,57.99,21000.0,49.1235,49.132,49.0135,49.0897,21000.0
2012-11-13 11:10:00,57.97,58.01,57.85,57.86,20200.0,49.0728,49.1066,48.9712,48.9796,20200.0
2012-11-13 11:20:00,57.88,57.95,57.85,57.92,35200.0,48.9966,49.0558,48.9712,49.0304,35200.0
2012-11-13 11:30:00,57.92,57.93,57.82,57.82,36300.0,49.0304,49.0389,48.9458,48.9458,36300.0
2012-11-13 11:40:00,57.83,57.83,57.66,57.66,19900.0,48.9542,48.9542,48.8103,48.8103,19900.0
2012-11-13 11:50:00,57.66,57.73,57.6,57.63,25600.0,48.8103,48.8696,48.7595,48.7849,25600.0
2012-11-13 12:00:00,57.64,57.65,57.41,57.43,27000.0,48.7934,48.8019,48.5987,48.6156,27000.0
2012-11-13 12:10:00,57.42,57.55,57.41,57.53,16700.0,48.6072,48.7172,48.5987,48.7003,16700.0
2012-11-13 12:20:00,57.53,57.56,57.44,57.49,15500.0,48.7003,48.7257,48.6241,48.6664,15500.0
2012-11-13 12:30:00,57.49,57.58,57.42,57.58,21100.0,48.6664,48.7426,48.6072,48.7426,21100.0
2012-11-13 12:40:00,57.59,57.62,57.52,57.62,14500.0,48.7511,48.7765,48.6918,48.7765,14500.0
2012-11-13 12:50:00,57.61,57.63,57.54,57.57,11800.0,48.768,48.7849,48.7088,48.7341,11800.0
2012-11-13 13:00:00,57.57,57.58,57.43,57.57,13900.0,48.7341,48.7426,48.6156,48.7341,13900.0
2012-11-13 13:10:00,57.57,57.65,57.57,57.62,22700.0,48.7341,48.8019,48.7341,48.7765,22700.0
2012-11-13 13:20:00,57.63,57.63,57.49,57.55,10500.0,48.7849,48.7849,48.6664,48.7172,10500.0
2012-11-13 13:30:00,57.56,57.58,57.38,57.38,50100.0,48.7257,48.7426,48.5733,48.5733,50100.0
2012-11-13 13:40:00,57.39,57.5,57.39,57.4,21700.0,48.5818,48.6749,48.5818,48.5902,21700.0
2012-11-13 13:50:00,57.41,57.52,57.41,57.5,32700.0,48.5987,48.6918,48.5987,48.6749,32700.0
2012-11-13 14:00:00,57.5,57.5,57.27,57.3,92200.0,48.6749,48.6749,48.4802,48.5056,92200.0
2012-11-13 14:10:00,57.29,57.3,57.23,57.3,59900.0,48.4971,48.5056,48.4463,48.5056,59900.0
2012-11-13 14:20:00,57.3,57.3,57.24,57.3,36000.0,48.5056,48.5056,48.4548,48.5056,36000.0
2012-11-13 14:30:00,57.29,57.3,57.25,57.26,68600.0,48.4971,48.5056,48.4633,48.4717,68600.0
2012-11-13 14:40:00,57.26,57.29,57.2,57.24,29800.0,48.4717,48.4971,48.4209,48.4548,29800.0
2012-11-13 14:50:00,57.24,57.3,57.21,57.27,20900.0,48.4548,48.5056,48.4294,48.4802,20900.0
2012-11-13 15:00:00,57.27,57.28,57.15,57.19,62600.0,48.4802,48.4887,48.3786,48.4125,62600.0
2012-11-13 15:10:00,57.18,57.19,57.13,57.16,33700.0,48.404,48.4125,48.3617,48.3871,33700.0
2012-11-13 15:20:00,57.16,57.18,57.03,57.09,48600.0,48.3871,48.404,48.277,48.3278,48600.0
2012-11-13 15:30:00,57.1,57.18,57.04,57.05,84500.0,48.3363,48.404,48.2855,48.294,84500.0
2012-11-13 15:40:00,57.06,57.09,56.94,56.97,82400.0,48.3024,48.3278,48.2008,48.2262,82400.0
2012-11-13 15:50:00,56.97,57.01,56.87,56.97,118700.0,48.2262,48.2601,48.1416,48.2262,118700.0
2012-11-14 09:30:00,56.92,57.22,56.69,56.74,42800.0,48.1839,48.4379,47.9892,48.0315,42800.0
2012-11-14 09:40:00,56.72,56.91,56.69,56.71,24600.0,48.0146,48.1754,47.9892,48.0061,24600.0
2012-11-14 09:50:00,56.72,57.03,56.7,56.98,129200.0,48.0146,48.277,47.9977,48.2347,129200.0
2012-11-14 10:00:00,56.97,57.16,56.91,57.08,15800.0,48.2262,48.3871,48.1754,48.3194,15800.0
2012-11-14 10:10:00,57.08,57.1,56.88,57.07,30000.0,48.3194,48.3363,48.1501,48.3109,30000.0
2012-11-14 10:20:00,57.05,57.08,56.89,56.91,34400.0,48.294,48.3194,48.1585,48.1754,34400.0
2012-11-14 10:30:00,56.87,56.91,56.72,56.74,54300.0,48.1416,48.1754,48.0146,48.0315,54300.0
2012-11-14 10:40:00,56.74,56.75,56.57,56.61,22500.0,48.0315,48.04,47.8876,47.9215,22500.0
2012-11-14 10:50:00,56.61,56.66,56.53,56.58,24700.0,47.9215,47.9638,47.8538,47.8961,24700.0
2012-11-14 11:00:00,56.58,56.64,56.5,56.64,15300.0,47.8961,47.9469,47.8284,47.9469,15300.0
2012-11-14 11:10:00,56.64,56.67,56.57,56.64,101500.0,47.9469,47.9723,47.8876,47.9469,101500.0
2012-11-14 11:20:00,56.64,56.73,56.62,56.73,67600.0,47.9469,48.0231,47.93,48.0231,67600.0
2012-11-14 11:30:00,56.73,56.78,56.71,56.73,37300.0,48.0231,48.0654,48.0061,48.0231,37300.0
2012-11-14 11:40:00,56.74,56.89,56.72,56.88,16300.0,48.0315,48.1585,48.0146,48.1501,16300.0
2012-11-14 11:50:00,56.89,56.96,56.86,56.96,11300.0,48.1585,48.2178,48.1331,48.2178,11300.0
2012-11-14 12:00:00,56.97,56.98,56.93,56.95,22400.0,48.2262,48.2347,48.1924,48.2093,22400.0
2012-11-14 12:10:00,56.95,56.96,56.83,56.84,38200.0,48.2093,48.2178,48.1077,48.1162,38200.0
2012-11-14 12:20:00,56.84,56.9,56.77,56.89,17600.0,48.1162,48.167,48.0569,48.1585,17600.0
2012-11-14 12:30:00,56.89,56.94,56.87,56.87,36700.0,48.1585,48.2008,48.1416,48.1416,36700.0
2012-11-14 12:40:00,56.86,56.95,56.82,56.84,29100.0,48.1331,48.2093,48.0993,48.1162,29100.0
2012-11-14 12:50:00,56.85,57.01,56.84,56.95,19300.0,48.1247,48.2601,48.1162,48.2093,19300.0
2012-11-14 13:00:00,56.97,57.03,56.96,56.97,25100.0,48.2262,48.277,48.2178,48.2262,25100.0
2012-11-14 13:10:00,56.97,57.02,56.91,57.0,25200.0,48.2262,48.2686,48.1754,48.2516,25200.0
2012-11-14 13:20:00,57.0,57.04,56.92,56.93,36600.0,48.2516,48.2855,48.1839,48.1924,36600.0
2012-11-14 13:30:00,56.91,57.05,56.86,56.91,30800.0,48.1754,48.294,48.1331,48.1754,30800.0
2012-11-14 13:40:00,56.93,57.01,56.85,56.94,20900.0,48.1924,48.2601,48.1247,48.2008,20900.0
2012-11-14 13:50:00,56.94,56.94,56.81,56.89,17200.0,48.2008,48.2008,48.0908,48.1585,17200.0
2012-11-14 14:00:00,56.9,56.97,56.8,56.83,34700.0,48.167,48.2262,48.0823,48.1077,34700.0
2012-11-14 14:10:00,56.84,56.88,56.67,56.71,18900.0,48.1162,48.1501,47.9723,48.0061,18900.0
2012-11-14 14:20:00,56.72,56.92,56.7,56.88,24900.0,48.0146,48.1839,47.9977,48.1501,24900.0
2012-11-14 14:30:00,56.86,56.86,56.77,56.81,20400.0,48.1331,48.1331,48.0569,48.0908,20400.0
2012-11-14 14:40:00,56.8,56.85,56.74,56.79,29300.0,48.0823,48.1247,48.0315,48.0739,29300.0
2012-11-14 14:50:00,56.79,56.79,56.73,56.74,33000.0,48.0739,48.0739,48.0231,48.0315,33000.0
2012-11-14 15:00:00,56.74,56.74,56.33,56.4,69900.0,48.0315,48.0315,47.6845,47.7437,69900.0
2012-11-14 15:10:00,56.42,56.5,56.38,56.41,99100.0,47.7607,47.8284,47.7268,47.7522,99100.0
2012-11-14 15:20:00,56.4,56.51,56.32,56.48,105200.0,47.7437,47.8368,47.676,47.8114,105200.0
2012-11-14 15:30:00,56.47,56.52,56.38,56.38,90300.0,47.803,47.8453,47.7268,47.7268,90300.0
2012-11-14 15:40:00,56.37,56.39,56.24,56.28,146900.0,47.7183,47.7353,47.6083,47.6421,146900.0
2012-11-14 15:50:00,56.27,56.35,56.19,56.34,243900.0,47.6337,47.7014,47.566,47.6929,243900.0
2012-11-15 09:30:00,56.35,56.75,56.06,56.66,50500.0,47.7014,48.04,47.4559,47.9638,50500.0
2012-11-15 09:40:00,56.66,56.68,56.52,56.63,33300.0,47.9638,47.9807,47.8453,47.9384,33300.0
2012-11-15 09:50:00,56.62,56.62,56.42,56.57,32800.0,47.93,47.93,47.7607,47.8876,32800.0
2012-11-15 10:00:00,56.52,56.75,56.34,56.65,76800.0,47.8453,48.04,47.6929,47.9554,76800.0
2012-11-15 10:10:00,56.65,56.86,56.6,56.8,25700.0,47.9554,48.1331,47.913,48.0823,25700.0
2012-11-15 10:20:00,56.8,56.8,56.45,56.5,38000.0,48.0823,48.0823,47.786,47.8284,38000.0
2012-11-15 10:30:00,56.5,56.63,56.44,56.46,21900.0,47.8284,47.9384,47.7776,47.7945,21900.0
2012-11-15 10:40:00,56.48,56.48,56.29,56.29,22500.0,47.8114,47.8114,47.6506,47.6506,22500.0
2012-11-15 10:50:00,56.32,56.41,56.28,56.36,34600.0,47.676,47.7522,47.6421,47.7099,34600.0
2012-11-15 11:00:00,56.37,56.49,56.35,56.42,24300.0,47.7183,47.8199,47.7014,47.7607,24300.0
2012-11-15 11:10:00,56.43,56.49,56.33,56.35,54700.0,47.7691,47.8199,47.6845,47.7014,54700.0
2012-11-15 11:20:00,56.33,56.39,56.31,56.31,16900.0,47.6845,47.7353,47.6675,47.6675,16900.0
2012-11-15 11:30:00,56.3,56.31,56.22,56.26,36600.0,47.6591,47.6675,47.5913,47.6252,36600.0
2012-11-15 11:40:00,56.26,56.27,56.14,56.18,24100.0,47.6252,47.6337,47.5236,47.5575,24100.0
2012-11-15 11:50:00,56.19,56.29,56.19,56.28,42100.0,47.566,47.6506,47.566,47.6421,42100.0
2012-11-15 12:00:00,56.26,56.29,56.21,56.24,16900.0,47.6252,47.6506,47.5829,47.6083,16900.0
2012-11-15 12:10:00,56.25,56.28,56.15,56.25,24300.0,47.6167,47.6421,47.5321,47.6167,24300.0
2012-11-15 12:20:00,56.25,56.27,56.18,56.25,19300.0,47.6167,47.6337,47.5575,47.6167,19300.0
2012-11-15 12:30:00,56.25,56.33,56.25,56.27,12900.0,47.6167,47.6845,47.6167,47.6337,12900.0
2012-11-15 12:40:00,56.26,56.29,56.12,56.19,25100.0,47.6252,47.6506,47.5067,47.566,25100.0
2012-11-15 12:50:00,56.19,56.2,56.06,56.09,37200.0,47.566,47.5744,47.4559,47.4813,37200.0
2012-11-15 13:00:00,56.09,56.14,56.05,56.09,46900.0,47.4813,47.5236,47.4474,47.4813,46900.0
2012-11-15 13:10:00,56.11,56.29,56.04,56.2,88000.0,47.4982,47.6506,47.439,47.5744,88000.0
2012-11-15 13:20:00,56.19,56.38,56.16,56.35,30500.0,47.566,47.7268,47.5406,47.7014,30500.0
2012-11-15 13:30:00,56.35,56.44,56.33,56.43,42700.0,47.7014,47.7776,47.6845,47.7691,42700.0
2012-11-15 13:40:00,56.45,56.49,56.4,56.43,17100.0,47.786,47.8199,47.7437,47.7691,17100.0
2012-11-15 13:50:00,56.43,56.61,56.39,56.42,25900.0,47.7691,47.9215,47.7353,47.7607,25900.0
2012-11-15 14:00:00,56.42,56.46,56.35,56.36,42900.0,47.7607,47.7945,47.7014,47.7099,42900.0
2012-11-15 14:10:00,56.35,56.37,56.17,56.21,92000.0,47.7014,47.7183,47.549,47.5829,92000.0
2012-11-15 14:20:00,56.21,56.26,56.15,56.24,65600.0,47.5829,47.6252,47.5321,47.6083,65600.0
2012-11-15 14:30:00,56.25,56.27,56.2,56.25,31500.0,47.6167,47.6337,47.5744,47.6167,31500.0
2012-11-15 14:40:00,56.26,56.38,56.26,56.36,12400.0,47.6252,47.7268,47.6252,47.7099,12400.0
2012-11-15 14:50:00,56.35,56.41,56.35,56.39,14400.0,47.7014,47.7522,47.7014,47.7353,14400.0
2012-11-15 15:00:00,56.37,56.37,56.25,56.29,17900.0,47.7183,47.7183,47.6167,47.6506,17900.0
2012-11-15 15:10:00,56.29,56.35,56.23,56.32,63700.0,47.6506,47.7014,47.5998,47.676,63700.0
2012-11-15 15:20:00,56.32,56.34,56.25,56.25,33200.0,47.676,47.6929,47.6167,47.6167,33200.0
2012-11-15 15:30:00,56.26,56.4,56.25,56.39,63700.0,47.6252,47.7437,47.6167,47.7353,63700.0
2012-11-15 15:40:00,56.41,56.53,56.41,56.48,112900.0,47.7522,47.8538,47.7522,47.8114,112900.0
2012-11-15 15:50:00,56.47,56.49,56.36,56.4,179000.0,47.803,47.8199,47.7099,47.7437,179000.0
2012-11-16 09:30:00,56.66,56.78,56.26,56.63,170800.0,47.9638,48.0654,47.6252,47.9384,170800.0
2012-11-16 09:40:00,56.73,56.8,56.49,56.57,27700.0,48.0231,48.0823,47.8199,47.8876,27700.0
2012-11-16 09:50:00,56.57,56.59,56.4,56.44,35000.0,47.8876,47.9046,47.7437,47.7776,35000.0
2012-11-16 10:00:00,56.43,56.51,56.22,56.51,58500.0,47.7691,47.8368,47.5913,47.8368,58500.0
2012-11-16 10:10:00,56.51,56.52,56.28,56.29,47400.0,47.8368,47.8453,47.6421,47.6506,47400.0
2012-11-16 10:20:00,56.29,56.38,56.24,56.29,76700.0,47.6506,47.7268,47.6083,47.6506,76700.0
2012-11-16 10:30:00,56.3,56.37,56.14,56.3,50800.0,47.6591,47.7183,47.5236,47.6591,50800.0
2012-11-16 10:40:00,56.3,56.33,56.23,56.3,24000.0,47.6591,47.6845,47.5998,47.6591,24000.0
2012-11-16 10:50:00,56.31,56.32,56.17,56.19,34000.0,47.6675,47.676,47.549,47.566,34000.0
2012-11-16 11:00:00,56.2,56.33,56.18,56.23,38500.0,47.5744,47.6845,47.5575,47.5998,38500.0
2012-11-16 11:10:00,56.24,56.32,56.22,56.24,25500.0,47.6083,47.676,47.5913,47.6083,25500.0
2012-11-16 11:20:00,56.25,56.32,56.18,56.23,23800.0,47.6167,47.676,47.5575,47.5998,23800.0
2012-11-16 11:30:00,56.22,56.32,56.2,56.3,19500.0,47.5913,47.676,47.5744,47.6591,19500.0
2012-11-16 11:40:00,56.3,56.59,56.25,56.4,181500.0,47.6591,47.9046,47.6167,47.7437,181500.0
2012-11-16 11:50:00,56.41,56.42,56.26,56.37,61100.0,47.7522,47.7607,47.6252,47.7183,61100.0
2012-11-16 12:00:00,56.39,56.46,56.26,56.31,43700.0,47.7353,47.7945,47.6252,47.6675,43700.0
2012-11-16 12:10:00,56.33,56.48,56.3,56.45,37300.0,47.6845,47.8114,47.6591,47.786,37300.0
2012-11-16 12:20:00,56.46,56.67,56.46,56.65,28500.0,47.7945,47.9723,47.7945,47.9554,28500.0
2012-11-16 12:30:00,56.66,56.79,56.62,56.73,23100.0,47.9638,48.0739,47.93,48.0231,23100.0
2012-11-16 12:40:00,56.73,56.85,56.73,56.82,25200.0,48.0231,48.1247,48.0231,48.0993,25200.0
2012-11-16 12:50:00,56.79,56.83,56.73,56.8,29600.0,48.0739,48.1077,48.0231,48.0823,29600.0
2012-11-16 13:00:00,56.78,56.86,56.76,56.86,30800.0,48.0654,48.1331,48.0485,48.1331,30800.0
2012-11-16 13:10:00,56.85,56.85,56.74,56.8,21100.0,48.1247,48.1247,48.0315,48.0823,21100.0
2012-11-16 13:20:00,56.8,56.86,56.75,56.77,69100.0,48.0823,48.1331,48.04,48.0569,69100.0
2012-11-16 13:30:00,56.77,56.77,56.68,56.68,9100.0,48.0569,48.0569,47.9807,47.9807,9100.0
2012-11-16 13:40:00,56.68,56.78,56.66,56.74,11900.0,47.9807,48.0654,47.9638,48.0315,11900.0
2012-11-16 13:50:00,56.73,56.86,56.73,56.82,22900.0,48.0231,48.1331,48.0231,48.0993,22900.0
2012-11-16 14:00:00,56.82,56.82,56.71,56.72,18500.0,48.0993,48.0993,48.0061,48.0146,18500.0
2012-11-16 14:10:00,56.72,56.74,56.66,56.74,19000.0,48.0146,48.0315,47.9638,48.0315,19000.0
2012-11-16 14:20:00,56.75,56.76,56.62,56.65,27000.0,48.04,48.0485,47.93,47.9554,27000.0
2012-11-16 14:30:00,56.65,56.65,56.56,56.58,25600.0,47.9554,47.9554,47.8792,47.8961,25600.0
2012-11-16 14:40:00,56.59,56.65,56.57,56.63,49000.0,47.9046,47.9554,47.8876,47.9384,49000.0
2012-11-16 14:50:00,56.62,56.67,56.57,56.64,81100.0,47.93,47.9723,47.8876,47.9469,81100.0
2012-11-16 15:00:00,56.65,56.68,56.59,56.64,41400.0,47.9554,47.9807,47.9046,47.9469,41400.0
2012-11-16 15:10:00,56.64,56.74,56.61,56.71,37200.0,47.9469,48.0315,47.9215,48.0061,37200.0
2012-11-16 15:20:00,56.71,56.74,56.66,56.72,55600.0,48.0061,48.0315,47.9638,48.0146,55600.0
2012-11-16 15:30:00,56.73,56.84,56.7,56.82,54300.0,48.0231,48.1162,47.9977,48.0993,54300.0
2012-11-16 15:40:00,56.82,56.91,56.66,56.68,119400.0,48.0993,48.1754,47.9638,47.9807,119400.0
2012-11-16 15:50:00,56.69,56.74,56.61,56.61,252800.0,47.9892,48.0315,47.9215,47.9215,252800.0
2012-11-19 09:30:00,57.35,59.43,56.97,57.47,114300.0,48.5479,50.3087,48.2262,48.6495,114300.0
2012-11-19 09:40:00,57.48,57.61,57.39,57.55,25700.0,48.658,48.768,48.5818,48.7172,25700.0
2012-11-19 09:50:00,57.55,57.68,57.16,57.31,97000.0,48.7172,48.8273,48.3871,48.5141,97000.0
2012-11-19 10:00:00,57.35,57.43,57.23,57.25,21500.0,48.5479,48.6156,48.4463,48.4633,21500.0
2012-11-19 10:10:00,57.27,57.33,57.23,57.3,19400.0,48.4802,48.531,48.4463,48.5056,19400.0
2012-11-19 10:20:00,57.3,57.32,57.04,57.09,21700.0,48.5056,48.5225,48.2855,48.3278,21700.0
2012-11-19 10:30:00,57.13,57.25,57.13,57.21,19100.0,48.3617,48.4633,48.3617,48.4294,19100.0
2012-11-19 10:40:00,57.21,57.33,57.18,57.24,40700.0,48.4294,48.531,48.404,48.4548,40700.0
2012-11-19 10:50:00,57.24,57.28,57.1,57.12,51700.0,48.4548,48.4887,48.3363,48.3532,51700.0
2012-11-19 11:00:00,57.1,57.15,57.01,57.02,23500.0,48.3363,48.3786,48.2601,48.2686,23500.0
2012-11-19 11:10:00,57.03,57.21,57.01,57.13,20300.0,48.277,48.4294,48.2601,48.3617,20300.0
2012-11-19 11:20:00,57.13,57.25,57.12,57.21,40400.0,48.3617,48.4633,48.3532,48.4294,40400.0
2012-11-19 11:30:00,57.22,57.28,57.19,57.23,84000.0,48.4379,48.4887,48.4125,48.4463,84000.0
2012-11-19 11:40:00,57.23,57.26,57.18,57.25,24000.0,48.4463,48.4717,48.404,48.4633,24000.0
2012-11-19 11:50:00,57.25,57.35,57.23,57.31,36900.0,48.4633,48.5479,48.4463,48.5141,36900.0
2012-11-19 12:00:00,57.31,57.39,57.3,57.36,36200.0,48.5141,48.5818,48.5056,48.5564,36200.0
2012-11-19 12:10:00,57.38,57.39,57.31,57.31,21100.0,48.5733,48.5818,48.5141,48.5141,21100.0
2012-11-19 12:20:00,57.32,57.39,57.3,57.35,28700.0,48.5225,48.5818,48.5056,48.5479,28700.0
2012-11-19 12:30:00,57.35,57.38,57.2,57.23,38700.0,48.5479,48.5733,48.4209,48.4463,38700.0
2012-11-19 12:40:00,57.24,57.35,57.19,57.33,58700.0,48.4548,48.5479,48.4125,48.531,58700.0
2012-11-19 12:50:00,57.33,57.33,57.25,57.26,73600.0,48.531,48.531,48.4633,48.4717,73600.0
2012-11-19 13:00:00,57.25,57.28,57.25,57.26,13200.0,48.4633,48.4887,48.4633,48.4717,13200.0
2012-11-19 13:10:00,57.26,57.29,57.18,57.2,18400.0,48.4717,48.4971,48.404,48.4209,18400.0
2012-11-19 13:20:00,57.18,57.22,57.16,57.21,28200.0,48.404,48.4379,48.3871,48.4294,28200.0
2012-11-19 13:30:00,57.21,57.22,57.16,57.21,38900.0,48.4294,48.4379,48.3871,48.4294,38900.0
2012-11-19 13:40:00,57.2,57.21,57.15,57.17,16000.0,48.4209,48.4294,48.3786,48.3955,16000.0
2012-11-19 13:50:00,57.17,57.19,57.07,57.1,60600.0,48.3955,48.4125,48.3109,48.3363,60600.0
2012-11-19 14:00:00,57.1,57.19,57.08,57.16,38700.0,48.3363,48.4125,48.3194,48.3871,38700.0
2012-11-19 14:10:00,57.17,57.23,57.17,57.23,22200.0,48.3955,48.4463,48.3955,48.4463,22200.0
2012-11-19 14:20:00,57.23,57.29,57.22,57.24,41600.0,48.4463,48.4971,48.4379,48.4548,41600.0
2012-11-19 14:30:00,57.25,57.29,57.23,57.27,31300.0,48.4633,48.4971,48.4463,48.4802,31300.0
2012-11-19 14:40:00,57.28,57.49,57.24,57.42,156800.0,48.4887,48.6664,48.4548,48.6072,156800.0
2012-11-19 14:50:00,57.43,57.48,57.39,57.48,97600.0,48.6156,48.658,48.5818,48.658,97600.0
2012-11-19 15:00:00,57.48,57.55,57.45,57.49,45200.0,48.658,48.7172,48.6326,48.6664,45200.0
2012-11-19 15:10:00,57.5,57.6,57.49,57.58,40300.0,48.6749,48.7595,48.6664,48.7426,40300.0
2012-11-19 15:20:00,57.59,57.63,57.55,57.59,34700.0,48.7511,48.7849,48.7172,48.7511,34700.0
2012-11-19 15:30:00,57.57,57.59,57.48,57.5,54500.0,48.7341,48.7511,48.658,48.6749,54500.0
2012-11-19 15:40:00,57.5,57.57,57.48,57.55,67500.0,48.6749,48.7341,48.658,48.7172,67500.0
2012-11-19 15:50:00,57.54,57.69,57.54,57.69,131000.0,48.7088,48.8357,48.7088,48.8357,131000.0
2012-11-20 09:30:00,57.69,57.95,57.46,57.85,40200.0,48.8357,49.0558,48.641,48.9712,40200.0
2012-11-20 09:40:00,57.85,57.85,57.64,57.7,19800.0,48.9712,48.9712,48.7934,48.8442,19800.0
2012-11-20 09:50:00,57.68,57.86,57.64,57.82,17300.0,48.8273,48.9796,48.7934,48.9458,17300.0
2012-11-20 10:00:00,57.84,57.86,57.7,57.71,19000.0,48.9627,48.9796,48.8442,48.8527,19000.0
2012-11-20 10:10:00,57.72,57.76,57.57,57.76,19900.0,48.8611,48.895,48.7341,48.895,19900.0
2012-11-20 10:20:00,57.78,57.81,57.71,57.79,14800.0,48.9119,48.9373,48.8527,48.9204,14800.0
2012-11-20 10:30:00,57.79,57.82,57.69,57.75,18600.0,48.9204,48.9458,48.8357,48.8865,18600.0
2012-11-20 10:40:00,57.77,57.8,57.65,57.75,21400.0,48.9035,48.9288,48.8019,48.8865,21400.0
2012-11-20 10:50:00,57.75,57.76,57.6,57.6,17500.0,48.8865,48.895,48.7595,48.7595,17500.0
2012-11-20 11:00:00,57.6,57.68,57.53,57.67,22500.0,48.7595,48.8273,48.7003,48.8188,22500.0
2012-11-20 11:10:00,57.68,57.77,57.68,57.73,10000.0,48.8273,48.9035,48.8273,48.8696,10000.0
2012-11-20 11:20:00,57.71,57.8,57.71,57.77,7800.0,48.8527,48.9288,48.8527,48.9035,7800.0
2012-11-20 11:30:00,57.77,57.78,57.69,57.69,7100.0,48.9035,48.9119,48.8357,48.8357,7100.0
2012-11-20 11:40:00,57.69,57.8,57.68,57.74,11500.0,48.8357,48.9288,48.8273,48.8781,11500.0
2012-11-20 11:50:00,57.74,57.91,57.72,57.85,14900.0,48.8781,49.022,48.8611,48.9712,14900.0
2012-11-20 12:00:00,57.86,57.89,57.74,57.78,10000.0,48.9796,49.005,48.8781,48.9119,10000.0
2012-11-20 12:10:00,57.75,57.8,57.66,57.67,14600.0,48.8865,48.9288,48.8103,48.8188,14600.0
2012-11-20 12:20:00,57.65,57.78,57.39,57.78,171100.0,48.8019,48.9119,48.5818,48.9119,171100.0
2012-11-20 12:30:00,57.78,57.89,57.77,57.88,25900.0,48.9119,49.005,48.9035,48.9966,25900.0
2012-11-20 12:40:00,57.85,57.96,57.8,57.96,62100.0,48.9712,49.0643,48.9288,49.0643,62100.0
2012-11-20 12:50:00,57.96,58.25,57.8,57.86,181100.0,49.0643,49.3098,48.9288,48.9796,181100.0
2012-11-20 13:00:00,57.86,57.88,57.61,57.62,35800.0,48.9796,48.9966,48.768,48.7765,35800.0
2012-11-20 13:10:00,57.61,57.61,57.43,57.52,24700.0,48.768,48.768,48.6156,48.6918,24700.0
2012-11-20 13:20:00,57.52,57.58,57.3,57.3,13100.0,48.6918,48.7426,48.5056,48.5056,13100.0
2012-11-20 13:30:00,57.29,57.59,57.29,57.56,16600.0,48.4971,48.7511,48.4971,48.7257,16600.0
2012-11-20 13:40:00,57.56,57.61,57.52,57.58,14600.0,48.7257,48.768,48.6918,48.7426,14600.0
2012-11-20 13:50:00,57.58,57.65,57.52,57.65,24100.0,48.7426,48.8019,48.6918,48.8019,24100.0
2012-11-20 14:00:00,57.65,57.7,57.55,57.62,25600.0,48.8019,48.8442,48.7172,48.7765,25600.0
2012-11-20 14:10:00,57.62,57.78,57.62,57.67,11600.0,48.7765,48.9119,48.7765,48.8188,11600.0
2012-11-20 14:20:00,57.66,57.83,57.66,57.81,15600.0,48.8103,48.9542,48.8103,48.9373,15600.0
2012-11-20 14:30:00,57.78,57.79,57.71,57.75,14700.0,48.9119,48.9204,48.8527,48.8865,14700.0
2012-11-20 14:40:00,57.75,57.81,57.7,57.78,15000.0,48.8865,48.9373,48.8442,48.9119,15000.0
2012-11-20 14:50:00,57.77,57.84,57.77,57.82,14900.0,48.9035,48.9627,48.9035,48.9458,14900.0
2012-11-20 15:00:00,57.84,57.89,57.77,57.84,24000.0,48.9627,49.005,48.9035,48.9627,24000.0
2012-11-20 15:10:00,57.85,57.86,57.77,57.82,26500.0,48.9712,48.9796,48.9035,48.9458,26500.0
2012-11-20 15:20:00,57.83,57.87,57.8,57.86,23500.0,48.9542,48.9881,48.9288,48.9796,23500.0
2012-11-20 15:30:00,57.88,58.0,57.88,57.99,139000.0,48.9966,49.0982,48.9966,49.0897,139000.0
2012-11-20 15:40:00,57.98,58.01,57.89,58.0,79100.0,49.0812,49.1066,49.005,49.0982,79100.0
2012-11-20 15:50:00,58.0,58.06,57.96,58.04,208500.0,49.0982,49.1489,49.0643,49.132,208500.0
2012-11-21 09:30:00,57.86,58.3,57.86,58.19,31300.0,48.9796,49.3521,48.9796,49.259,31300.0
2012-11-21 09:40:00,58.25,58.27,57.96,57.98,45400.0,49.3098,49.3267,49.0643,49.0812,45400.0
2012-11-21 09:50:00,57.98,58.23,57.91,58.15,49700.0,49.0812,49.2929,49.022,49.2251,49700.0
2012-11-21 10:00:00,58.17,58.32,58.08,58.22,35700.0,49.2421,49.369,49.1659,49.2844,35700.0
2012-11-21 10:10:00,58.21,58.26,58.02,58.22,63800.0,49.2759,49.3182,49.1151,49.2844,63800.0
2012-11-21 10:20:00,58.2,58.31,58.07,58.23,49700.0,49.2675,49.3606,49.1574,49.2929,49700.0
2012-11-21 10:30:00,58.22,58.26,58.06,58.16,56100.0,49.2844,49.3182,49.1489,49.2336,56100.0
2012-11-21 10:40:00,58.15,58.15,58.05,58.07,33100.0,49.2251,49.2251,49.1405,49.1574,33100.0
2012-11-21 10:50:00,58.07,58.22,58.05,58.1,45400.0,49.1574,49.2844,49.1405,49.1828,45400.0
2012-11-21 11:00:00,58.09,58.13,58.03,58.09,39800.0,49.1743,49.2082,49.1235,49.1743,39800.0
2012-11-21 11:10:00,58.1,58.13,58.02,58.08,134300.0,49.1828,49.2082,49.1151,49.1659,134300.0
2012-11-21 11:20:00,58.07,58.17,58.05,58.16,117600.0,49.1574,49.2421,49.1405,49.2336,117600.0
2012-11-21 11:30:00,58.16,58.26,58.12,58.26,77400.0,49.2336,49.3182,49.1997,49.3182,77400.0
2012-11-21 11:40:00,58.27,58.36,58.23,58.34,22300.0,49.3267,49.4029,49.2929,49.386,22300.0
2012-11-21 11:50:00,58.33,58.35,58.17,58.2,38600.0,49.3775,49.3944,49.2421,49.2675,38600.0
2012-11-21 12:00:00,58.2,58.31,58.2,58.31,30800.0,49.2675,49.3606,49.2675,49.3606,30800.0
2012-11-21 12:10:00,58.31,58.4,58.3,58.36,56700.0,49.3606,49.4368,49.3521,49.4029,56700.0
2012-11-21 12:20:00,58.36,58.42,58.36,58.4,38300.0,49.4029,49.4537,49.4029,49.4368,38300.0
2012-11-21 12:30:00,58.4,58.46,58.37,58.46,30900.0,49.4368,49.4876,49.4114,49.4876,30900.0
2012-11-21 12:40:00,58.46,58.49,58.45,58.47,11600.0,49.4876,49.5129,49.4791,49.496,11600.0
2012-11-21 12:50:00,58.48,58.62,58.46,58.58,39600.0,49.5045,49.623,49.4876,49.5891,39600.0
2012-11-21 13:00:00,58.58,58.58,58.23,58.23,26800.0,49.5891,49.5891,49.2929,49.2929,26800.0
2012-11-21 13:10:00,58.24,58.26,58.15,58.19,45200.0,49.3013,49.3182,49.2251,49.259,45200.0
2012-11-21 13:20:00,58.19,58.21,58.17,58.2,18400.0,49.259,49.2759,49.2421,49.2675,18400.0
2012-11-21 13:30:00,58.2,58.28,58.2,58.27,20500.0,49.2675,49.3352,49.2675,49.3267,20500.0
2012-11-21 13:40:00,58.27,58.35,58.24,58.34,24000.0,49.3267,49.3944,49.3013,49.386,24000.0
2012-11-21 13:50:00,58.35,58.48,58.35,58.45,48600.0,49.3944,49.5045,49.3944,49.4791,48600.0
2012-11-21 14:00:00,58.46,58.56,58.46,58.51,33700.0,49.4876,49.5722,49.4876,49.5299,33700.0
2012-11-21 14:10:00,58.51,58.52,58.47,58.52,63500.0,49.5299,49.5383,49.496,49.5383,63500.0
2012-11-21 14:20:00,58.51,58.58,58.47,58.5,46700.0,49.5299,49.5891,49.496,49.5214,46700.0
2012-11-21 14:30:00,58.51,58.56,58.27,58.27,71300.0,49.5299,49.5722,49.3267,49.3267,71300.0
2012-11-21 14:40:00,58.27,58.34,58.27,58.29,35500.0,49.3267,49.386,49.3267,49.3436,35500.0
2012-11-21 14:50:00,58.29,58.34,58.29,58.32,21400.0,49.3436,49.386,49.3436,49.369,21400.0
2012-11-21 15:00:00,58.33,58.37,58.3,58.36,24300.0,49.3775,49.4114,49.3521,49.4029,24300.0
2012-11-21 15:10:00,58.36,58.36,58.3,58.35,31300.0,49.4029,49.4029,49.3521,49.3944,31300.0
2012-11-21 15:20:00,58.35,58.36,58.31,58.33,34200.0,49.3944,49.4029,49.3606,49.3775,34200.0
2012-11-21 15:30:00,58.33,58.38,58.3,58.38,58200.0,49.3775,49.4198,49.3521,49.4198,58200.0
2012-11-21 15:40:00,58.38,58.51,58.38,58.48,98300.0,49.4198,49.5299,49.4198,49.5045,98300.0
2012-11-21 15:50:00,58.48,58.5,58.42,58.5,108100.0,49.5045,49.5214,49.4537,49.5214,108100.0
2012-11-23 09:30:00,58.91,59.06,58.52,58.88,47800.0,49.8685,49.9955,49.5383,49.8431,47800.0
2012-11-23 09:40:00,58.88,59.02,58.81,59.02,23600.0,49.8431,49.9616,49.7838,49.9616,23600.0
2012-11-23 09:50:00,59.02,59.13,58.96,59.09,19500.0,49.9616,50.0547,49.9108,50.0209,19500.0
2012-11-23 10:00:00,59.1,59.19,59.09,59.13,16400.0,50.0293,50.1055,50.0209,50.0547,16400.0
2012-11-23 10:10:00,59.13,59.2,59.11,59.16,14800.0,50.0547,50.114,50.0378,50.0801,14800.0
2012-11-23 10:20:00,59.16,59.29,59.16,59.24,17300.0,50.0801,50.1902,50.0801,50.1478,17300.0
2012-11-23 10:30:00,59.25,59.32,59.2,59.27,20300.0,50.1563,50.2156,50.114,50.1732,20300.0
2012-11-23 10:40:00,59.27,59.3,59.23,59.25,22200.0,50.1732,50.1986,50.1394,50.1563,22200.0
2012-11-23 10:50:00,59.25,59.3,59.25,59.26,20000.0,50.1563,50.1986,50.1563,50.1648,20000.0
2012-11-23 11:00:00,59.26,59.28,59.24,59.28,23000.0,50.1648,50.1817,50.1478,50.1817,23000.0
2012-11-23 11:10:00,59.28,59.32,59.25,59.25,22500.0,50.1817,50.2156,50.1563,50.1563,22500.0
2012-11-23 11:20:00,59.26,59.37,59.25,59.33,40500.0,50.1648,50.2579,50.1563,50.224,40500.0
2012-11-23 11:30:00,59.33,59.38,59.28,59.38,53100.0,50.224,50.2664,50.1817,50.2664,53100.0
2012-11-23 11:40:00,59.39,59.39,59.29,59.29,40100.0,50.2748,50.2748,50.1902,50.1902,40100.0
2012-11-23 11:50:00,59.29,59.34,59.28,59.3,25100.0,50.1902,50.2325,50.1817,50.1986,25100.0
2012-11-23 12:00:00,59.3,59.37,59.29,59.31,26200.0,50.1986,50.2579,50.1902,50.2071,26200.0
2012-11-23 12:10:00,59.32,59.35,59.27,59.27,33500.0,50.2156,50.241,50.1732,50.1732,33500.0
2012-11-23 12:20:00,59.27,59.33,59.24,59.24,26400.0,50.1732,50.224,50.1478,50.1478,26400.0
2012-11-23 12:30:00,59.24,59.4,59.22,59.4,35200.0,50.1478,50.2833,50.1309,50.2833,35200.0
2012-11-23 12:40:00,59.4,59.46,59.35,59.4,31700.0,50.2833,50.3341,50.241,50.2833,31700.0
2012-11-23 12:50:00,59.4,59.63,59.39,59.63,70800.0,50.2833,50.478,50.2748,50.478,70800.0
2012-11-26 09:30:00,59.18,59.19,58.95,59.0,51800.0,50.097,50.1055,49.9023,49.9447,51800.0
2012-11-26 09:40:00,59.0,59.05,58.94,58.98,36200.0,49.9447,49.987,49.8939,49.9277,36200.0
2012-11-26 09:50:00,58.98,59.05,58.89,59.0,36500.0,49.9277,49.987,49.8516,49.9447,36500.0
2012-11-26 10:00:00,59.03,59.14,58.99,59.06,17300.0,49.9701,50.0632,49.9362,49.9955,17300.0
2012-11-26 10:10:00,59.06,59.09,58.95,59.01,20000.0,49.9955,50.0209,49.9023,49.9531,20000.0
2012-11-26 10:20:00,59.01,59.07,58.92,59.02,13500.0,49.9531,50.0039,49.877,49.9616,13500.0
2012-11-26 10:30:00,58.99,59.02,58.93,59.0,18700.0,49.9362,49.9616,49.8854,49.9447,18700.0
2012-11-26 10:40:00,59.0,59.15,58.99,59.14,13900.0,49.9447,50.0717,49.9362,50.0632,13900.0
2012-11-26 10:50:00,59.14,59.2,59.02,59.03,14300.0,50.0632,50.114,49.9616,49.9701,14300.0
2012-11-26 11:00:00,59.03,59.06,58.94,59.03,22500.0,49.9701,49.9955,49.8939,49.9701,22500.0
2012-11-26 11:10:00,59.02,59.03,58.98,58.98,18500.0,49.9616,49.9701,49.9277,49.9277,18500.0
2012-11-26 11:20:00,58.99,59.03,58.99,59.0,14300.0,49.9362,49.9701,49.9362,49.9447,14300.0
2012-11-26 11:30:00,59.02,59.04,58.99,59.02,10100.0,49.9616,49.9785,49.9362,49.9616,10100.0
2012-11-26 11:40:00,59.0,59.03,59.0,59.0,9600.0,49.9447,49.9701,49.9447,49.9447,9600.0
2012-11-26 11:50:00,59.01,59.03,58.98,58.99,13100.0,49.9531,49.9701,49.9277,49.9362,13100.0
2012-11-26 12:00:00,59.01,59.05,59.0,59.01,6400.0,49.9531,49.987,49.9447,49.9531,6400.0
2012-11-26 12:10:00,59.03,59.08,59.0,59.08,7600.0,49.9701,50.0124,49.9447,50.0124,7600.0
2012-11-26 12:20:00,59.07,59.07,59.01,59.01,9300.0,50.0039,50.0039,49.9531,49.9531,9300.0
2012-11-26 12:30:00,59.01,59.06,58.93,59.05,34400.0,49.9531,49.9955,49.8854,49.987,34400.0
2012-11-26 12:40:00,59.05,59.1,59.0,59.05,49800.0,49.987,50.0293,49.9447,49.987,49800.0
2012-11-26 12:50:00,59.08,59.16,59.06,59.14,11500.0,50.0124,50.0801,49.9955,50.0632,11500.0
2012-11-26 13:00:00,59.14,59.14,59.02,59.03,6800.0,50.0632,50.0632,49.9616,49.9701,6800.0
2012-11-26 13:10:00,59.02,59.06,59.0,59.04,10100.0,49.9616,49.9955,49.9447,49.9785,10100.0
2012-11-26 13:20:00,59.05,59.08,59.0,59.02,6800.0,49.987,50.0124,49.9447,49.9616,6800.0
2012-11-26 13:30:00,59.04,59.1,59.04,59.04,4300.0,49.9785,50.0293,49.9785,49.9785,4300.0
2012-11-26 13:40:00,59.02,59.03,59.0,59.01,9100.0,49.9616,49.9701,49.9447,49.9531,9100.0
2012-11-26 13:50:00,59.02,59.04,59.0,59.01,8100.0,49.9616,49.9785,49.9447,49.9531,8100.0
2012-11-26 14:00:00,59.0,59.08,59.0,59.04,13300.0,49.9447,50.0124,49.9447,49.9785,13300.0
2012-11-26 14:10:00,59.05,59.05,58.93,58.96,123400.0,49.987,49.987,49.8854,49.9108,123400.0
2012-11-26 14:20:00,58.96,59.03,58.94,59.02,59100.0,49.9108,49.9701,49.8939,49.9616,59100.0
2012-11-26 14:30:00,59.02,59.1,59.02,59.08,15000.0,49.9616,50.0293,49.9616,50.0124,15000.0
2012-11-26 14:40:00,59.11,59.18,59.11,59.17,17900.0,50.0378,50.097,50.0378,50.0886,17900.0
2012-11-26 14:50:00,59.18,59.25,59.18,59.19,15100.0,50.097,50.1563,50.097,50.1055,15100.0
2012-11-26 15:00:00,59.17,59.22,59.13,59.19,19400.0,50.0886,50.1309,50.0547,50.1055,19400.0
2012-11-26 15:10:00,59.18,59.18,59.13,59.17,16700.0,50.097,50.097,50.0547,50.0886,16700.0
2012-11-26 15:20:00,59.17,59.25,59.15,59.25,17100.0,50.0886,50.1563,50.0717,50.1563,17100.0
2012-11-26 15:30:00,59.24,59.3,59.18,59.3,26800.0,50.1478,50.1986,50.097,50.1986,26800.0
2012-11-26 15:40:00,59.31,59.35,59.24,59.26,37700.0,50.2071,50.241,50.1478,50.1648,37700.0
2012-11-26 15:50:00,59.27,59.33,59.2,59.32,63200.0,50.1732,50.224,50.114,50.2156,63200.0
2012-11-27 09:30:00,59.44,59.44,58.84,59.1,37600.0,50.3171,50.3171,49.8092,50.0293,37600.0
2012-11-27 09:40:00,59.09,59.21,59.0,59.21,33200.0,50.0209,50.1224,49.9447,50.1224,33200.0
2012-11-27 09:50:00,59.22,59.26,59.04,59.06,46600.0,50.1309,50.1648,49.9785,49.9955,46600.0
2012-11-27 10:00:00,59.08,59.12,58.8,58.93,57600.0,50.0124,50.0463,49.7754,49.8854,57600.0
2012-11-27 10:10:00,58.91,58.97,58.86,58.92,43900.0,49.8685,49.9193,49.8262,49.877,43900.0
2012-11-27 10:20:00,58.93,58.95,58.81,58.89,42100.0,49.8854,49.9023,49.7838,49.8516,42100.0
2012-11-27 10:30:00,58.9,58.95,58.87,58.91,37900.0,49.86,49.9023,49.8346,49.8685,37900.0
2012-11-27 10:40:00,58.93,59.0,58.81,59.0,44900.0,49.8854,49.9447,49.7838,49.9447,44900.0
2012-11-27 10:50:00,59.0,59.04,58.97,59.01,29500.0,49.9447,49.9785,49.9193,49.9531,29500.0
2012-11-27 11:00:00,59.0,59.08,59.0,59.08,21900.0,49.9447,50.0124,49.9447,50.0124,21900.0
2012-11-27 11:10:00,59.07,59.13,59.03,59.1,22100.0,50.0039,50.0547,49.9701,50.0293,22100.0
2012-11-27 11:20:00,59.12,59.17,59.07,59.14,32600.0,50.0463,50.0886,50.0039,50.0632,32600.0
2012-11-27 11:30:00,59.14,59.32,59.06,59.31,22100.0,50.0632,50.2156,49.9955,50.2071,22100.0
2012-11-27 11:40:00,59.33,59.38,59.27,59.27,22100.0,50.224,50.2664,50.1732,50.1732,22100.0
2012-11-27 11:50:00,59.27,59.42,59.27,59.42,10200.0,50.1732,50.3002,50.1732,50.3002,10200.0
2012-11-27 12:00:00,59.39,59.48,59.29,59.36,19400.0,50.2748,50.351,50.1902,50.2494,19400.0
2012-11-27 12:10:00,59.36,59.38,59.21,59.34,20600.0,50.2494,50.2664,50.1224,50.2325,20600.0
2012-11-27 12:20:00,59.32,59.37,59.21,59.21,20600.0,50.2156,50.2579,50.1224,50.1224,20600.0
2012-11-27 12:30:00,59.21,59.25,59.11,59.22,22400.0,50.1224,50.1563,50.0378,50.1309,22400.0
2012-11-27 12:40:00,59.25,59.29,59.19,59.19,16200.0,50.1563,50.1902,50.1055,50.1055,16200.0
2012-11-27 12:50:00,59.2,59.27,59.15,59.22,18100.0,50.114,50.1732,50.0717,50.1309,18100.0
2012-11-27 13:00:00,59.22,59.24,59.14,59.18,36200.0,50.1309,50.1478,50.0632,50.097,36200.0
2012-11-27 13:10:00,59.18,59.25,59.1,59.23,13000.0,50.097,50.1563,50.0293,50.1394,13000.0
2012-11-27 13:20:00,59.23,59.23,59.09,59.16,14000.0,50.1394,50.1394,50.0209,50.0801,14000.0
2012-11-27 13:30:00,59.17,59.17,59.07,59.07,17000.0,50.0886,50.0886,50.0039,50.0039,17000.0
2012-11-27 13:40:00,59.05,59.14,59.04,59.04,18800.0,49.987,50.0632,49.9785,49.9785,18800.0
2012-11-27 13:50:00,59.04,59.08,58.99,59.04,21100.0,49.9785,50.0124,49.9362,49.9785,21100.0
2012-11-27 14:00:00,59.06,59.12,59.0,59.08,92100.0,49.9955,50.0463,49.9447,50.0124,92100.0
2012-11-27 14:10:00,59.08,59.15,59.05,59.09,19500.0,50.0124,50.0717,49.987,50.0209,19500.0
2012-11-27 14:20:00,59.09,59.11,58.97,59.0,69300.0,50.0209,50.0378,49.9193,49.9447,69300.0
2012-11-27 14:30:00,59.0,59.02,58.94,58.96,70400.0,49.9447,49.9616,49.8939,49.9108,70400.0
2012-11-27 14:40:00,58.97,58.98,58.74,58.82,62500.0,49.9193,49.9277,49.7246,49.7923,62500.0
2012-11-27 14:50:00,58.81,58.91,58.77,58.8,59500.0,49.7838,49.8685,49.75,49.7754,59500.0
2012-11-27 15:00:00,58.78,58.96,58.78,58.94,57600.0,49.7584,49.9108,49.7584,49.8939,57600.0
2012-11-27 15:10:00,58.93,58.98,58.85,58.86,58700.0,49.8854,49.9277,49.8177,49.8262,58700.0
2012-11-27 15:20:00,58.86,58.94,58.83,58.92,55300.0,49.8262,49.8939,49.8008,49.877,55300.0
2012-11-27 15:30:00,58.92,58.95,58.67,58.71,62500.0,49.877,49.9023,49.6653,49.6992,62500.0
2012-11-27 15:40:00,58.7,58.77,58.64,58.66,99100.0,49.6907,49.75,49.6399,49.6569,99100.0
2012-11-27 15:50:00,58.67,58.71,58.56,58.68,134100.0,49.6653,49.6992,49.5722,49.6738,134100.0
2012-11-28 09:30:00,57.98,57.98,57.43,57.73,57400.0,49.69,49.69,49.2186,49.4757,57400.0
2012-11-28 09:40:00,57.71,57.72,57.55,57.58,51000.0,49.4586,49.4672,49.3215,49.3472,51000.0
2012-11-28 09:50:00,57.57,57.62,57.54,57.58,43900.0,49.3386,49.3815,49.3129,49.3472,43900.0
2012-11-28 10:00:00,57.57,57.58,57.39,57.42,43000.0,49.3386,49.3472,49.1843,49.2101,43000.0
2012-11-28 10:10:00,57.43,57.58,57.43,57.51,47400.0,49.2186,49.3472,49.2186,49.2872,47400.0
2012-11-28 10:20:00,57.51,57.64,57.42,57.63,35200.0,49.2872,49.3986,49.2101,49.39,35200.0
2012-11-28 10:30:00,57.63,57.79,57.6,57.71,23600.0,49.39,49.5271,49.3643,49.4586,23600.0
2012-11-28 10:40:00,57.7,57.89,57.67,57.79,31500.0,49.45,49.6129,49.4243,49.5271,31500.0
2012-11-28 10:50:00,57.78,57.81,57.71,57.8,28700.0,49.5186,49.5443,49.4586,49.5357,28700.0
2012-11-28 11:00:00,57.79,57.88,57.73,57.74,25100.0,49.5271,49.6043,49.4757,49.4843,25100.0
2012-11-28 11:10:00,57.75,57.93,57.73,57.92,30600.0,49.4929,49.6471,49.4757,49.6386,30600.0
2012-11-28 11:20:00,57.91,57.98,57.84,57.88,41700.0,49.63,49.69,49.57,49.6043,41700.0
2012-11-28 11:30:00,57.9,57.93,57.69,57.84,39600.0,49.6214,49.6471,49.4414,49.57,39600.0
2012-11-28 11:40:00,57.83,57.83,57.7,57.71,20400.0,49.5614,49.5614,49.45,49.4586,20400.0
2012-11-28 11:50:00,57.71,57.75,57.66,57.69,18500.0,49.4586,49.4929,49.4157,49.4414,18500.0
2012-11-28 12:00:00,57.68,57.69,57.51,57.6,24300.0,49.4329,49.4414,49.2872,49.3643,24300.0
2012-11-28 12:10:00,57.59,57.83,57.55,57.8,29000.0,49.3557,49.5614,49.3215,49.5357,29000.0
2012-11-28 12:20:00,57.78,57.85,57.71,57.78,26300.0,49.5186,49.5786,49.4586,49.5186,26300.0
2012-11-28 12:30:00,57.79,57.9,57.79,57.9,33200.0,49.5271,49.6214,49.5271,49.6214,33200.0
2012-11-28 12:40:00,57.93,58.14,57.92,58.11,89300.0,49.6471,49.8271,49.6386,49.8014,89300.0
2012-11-28 12:50:00,58.11,58.14,58.11,58.11,27300.0,49.8014,49.8271,49.8014,49.8014,27300.0
2012-11-28 13:00:00,58.11,58.17,58.11,58.13,22800.0,49.8014,49.8528,49.8014,49.8185,22800.0
2012-11-28 13:10:00,58.12,58.24,58.11,58.21,28000.0,49.81,49.9128,49.8014,49.8871,28000.0
2012-11-28 13:20:00,58.21,58.33,58.08,58.17,57900.0,49.8871,49.9899,49.7757,49.8528,57900.0
2012-11-28 13:30:00,58.19,58.22,58.1,58.12,33800.0,49.87,49.8957,49.7928,49.81,33800.0
2012-11-28 13:40:00,58.13,58.13,58.02,58.05,29800.0,49.8185,49.8185,49.7243,49.75,29800.0
2012-11-28 13:50:00,58.05,58.07,57.99,58.03,25600.0,49.75,49.7671,49.6986,49.7328,25600.0
2012-11-28 14:00:00,58.03,58.03,57.9,57.97,29200.0,49.7328,49.7328,49.6214,49.6814,29200.0
2012-11-28 14:10:00,57.97,57.97,57.85,57.88,30400.0,49.6814,49.6814,49.5786,49.6043,30400.0
2012-11-28 14:20:00,57.89,57.92,57.88,57.92,20900.0,49.6129,49.6386,49.6043,49.6386,20900.0
2012-11-28 14:30:00,57.92,57.95,57.88,57.92,27600.0,49.6386,49.6643,49.6043,49.6386,27600.0
2012-11-28 14:40:00,57.93,58.0,57.91,57.94,18100.0,49.6471,49.7071,49.63,49.6557,18100.0
2012-11-28 14:50:00,57.93,57.93,57.83,57.84,21100.0,49.6471,49.6471,49.5614,49.57,21100.0
2012-11-28 15:00:00,57.85,57.92,57.82,57.9,23800.0,49.5786,49.6386,49.5529,49.6214,23800.0
2012-11-28 15:10:00,57.92,57.95,57.84,57.87,20600.0,49.6386,49.6643,49.57,49.5957,20600.0
2012-11-28 15:20:00,57.87,57.98,57.86,57.95,33800.0,49.5957,49.69,49.5871,49.6643,33800.0
2012-11-28 15:30:00,57.96,58.05,57.93,58.01,41600.0,49.6728,49.75,49.6471,49.7157,41600.0
2012-11-28 15:40:00,58.01,58.05,57.95,58.03,52000.0,49.7157,49.75,49.6643,49.7328,52000.0
2012-11-28 15:50:00,58.03,58.05,57.97,58.03,84000.0,49.7328,49.75,49.6814,49.7328,84000.0
2012-11-29 09:30:00,58.29,58.39,58.07,58.21,123500.0,49.9557,50.0414,49.7671,49.8871,123500.0
2012-11-29 09:40:00,58.22,58.53,58.2,58.46,54200.0,49.8957,50.1613,49.8785,50.1014,54200.0
2012-11-29 09:50:00,58.46,58.61,58.43,58.58,24500.0,50.1014,50.2299,50.0756,50.2042,24500.0
2012-11-29 10:00:00,58.57,58.66,58.33,58.34,23900.0,50.1956,50.2728,49.9899,49.9985,23900.0
2012-11-29 10:10:00,58.32,58.51,58.32,58.48,26900.0,49.9814,50.1442,49.9814,50.1185,26900.0
2012-11-29 10:20:00,58.49,58.51,58.15,58.26,56700.0,50.1271,50.1442,49.8357,49.9299,56700.0
2012-11-29 10:30:00,58.26,58.41,58.19,58.38,30000.0,49.9299,50.0585,49.87,50.0328,30000.0
2012-11-29 10:40:00,58.38,58.38,58.31,58.36,18700.0,50.0328,50.0328,49.9728,50.0156,18700.0
2012-11-29 10:50:00,58.38,58.46,58.36,58.4,27100.0,50.0328,50.1014,50.0156,50.0499,27100.0
2012-11-29 11:00:00,58.4,58.41,58.25,58.26,20700.0,50.0499,50.0585,49.9214,49.9299,20700.0
2012-11-29 11:10:00,58.25,58.29,58.17,58.2,25800.0,49.9214,49.9557,49.8528,49.8785,25800.0
2012-11-29 11:20:00,58.2,58.23,58.15,58.22,35900.0,49.8785,49.9042,49.8357,49.8957,35900.0
2012-11-29 11:30:00,58.23,58.32,58.2,58.31,22900.0,49.9042,49.9814,49.8785,49.9728,22900.0
2012-11-29 11:40:00,58.31,58.34,58.0,58.14,50000.0,49.9728,49.9985,49.7071,49.8271,50000.0
2012-11-29 11:50:00,58.17,58.25,58.12,58.16,21400.0,49.8528,49.9214,49.81,49.8442,21400.0
2012-11-29 12:00:00,58.17,58.24,58.13,58.22,32500.0,49.8528,49.9128,49.8185,49.8957,32500.0
2012-11-29 12:10:00,58.22,58.38,58.21,58.31,17200.0,49.8957,50.0328,49.8871,49.9728,17200.0
2012-11-29 12:20:00,58.3,58.39,58.28,58.34,14300.0,49.9642,50.0414,49.9471,49.9985,14300.0
2012-11-29 12:30:00,58.33,58.41,58.3,58.41,18100.0,49.9899,50.0585,49.9642,50.0585,18100.0
2012-11-29 12:40:00,58.4,58.43,58.36,58.39,16000.0,50.0499,50.0756,50.0156,50.0414,16000.0
2012-11-29 12:50:00,58.39,58.42,58.3,58.32,14700.0,50.0414,50.0671,49.9642,49.9814,14700.0
2012-11-29 13:00:00,58.35,58.38,58.29,58.29,10200.0,50.0071,50.0328,49.9557,49.9557,10200.0
2012-11-29 13:10:00,58.31,58.41,58.31,58.4,14700.0,49.9728,50.0585,49.9728,50.0499,14700.0
2012-11-29 13:20:00,58.4,58.42,58.33,58.36,24500.0,50.0499,50.0671,49.9899,50.0156,24500.0
2012-11-29 13:30:00,58.37,58.57,58.37,58.51,22200.0,50.0242,50.1956,50.0242,50.1442,22200.0
2012-11-29 13:40:00,58.51,58.56,58.51,58.54,16500.0,50.1442,50.1871,50.1442,50.1699,16500.0
2012-11-29 13:50:00,58.53,58.53,58.43,58.46,14400.0,50.1613,50.1613,50.0756,50.1014,14400.0
2012-11-29 14:00:00,58.45,58.5,58.41,58.42,17800.0,50.0928,50.1356,50.0585,50.0671,17800.0
2012-11-29 14:10:00,58.42,58.48,58.4,58.4,28100.0,50.0671,50.1185,50.0499,50.0499,28100.0
2012-11-29 14:20:00,58.41,58.43,58.33,58.4,137200.0,50.0585,50.0756,49.9899,50.0499,137200.0
2012-11-29 14:30:00,58.4,58.6,58.4,58.6,40900.0,50.0499,50.2213,50.0499,50.2213,40900.0
2012-11-29 14:40:00,58.59,58.6,58.47,58.5,45500.0,50.2128,50.2213,50.1099,50.1356,45500.0
2012-11-29 14:50:00,58.49,58.49,58.25,58.28,49800.0,50.1271,50.1271,49.9214,49.9471,49800.0
2012-11-29 15:00:00,58.29,58.29,58.17,58.21,39100.0,49.9557,49.9557,49.8528,49.8871,39100.0
2012-11-29 15:10:00,58.21,58.21,58.08,58.14,36000.0,49.8871,49.8871,49.7757,49.8271,36000.0
2012-11-29 15:20:00,58.16,58.17,58.05,58.12,67000.0,49.8442,49.8528,49.75,49.81,67000.0
2012-11-29 15:30:00,58.12,58.12,57.99,58.01,88200.0,49.81,49.81,49.6986,49.7157,88200.0
2012-11-29 15:40:00,58.0,58.14,57.99,58.1,115600.0,49.7071,49.8271,49.6986,49.7928,115600.0
2012-11-29 15:50:00,58.1,58.1,57.97,58.02,155700.0,49.7928,49.7928,49.6814,49.7243,155700.0
2012-11-30 09:30:00,58.2,58.53,58.02,58.03,64400.0,49.8785,50.1613,49.7243,49.7328,64400.0
2012-11-30 09:40:00,58.03,58.18,57.8,57.88,74400.0,49.7328,49.8614,49.5357,49.6043,74400.0
2012-11-30 09:50:00,57.89,58.23,57.89,58.08,25500.0,49.6129,49.9042,49.6129,49.7757,25500.0
2012-11-30 10:00:00,58.1,58.12,57.85,57.86,20800.0,49.7928,49.81,49.5786,49.5871,20800.0
2012-11-30 10:10:00,57.86,57.94,57.81,57.92,17600.0,49.5871,49.6557,49.5443,49.6386,17600.0
2012-11-30 10:20:00,57.93,58.09,57.91,58.09,13700.0,49.6471,49.7843,49.63,49.7843,13700.0
2012-11-30 10:30:00,58.11,58.17,58.05,58.1,19700.0,49.8014,49.8528,49.75,49.7928,19700.0
2012-11-30 10:40:00,58.11,58.12,57.91,57.91,20600.0,49.8014,49.81,49.63,49.63,20600.0
2012-11-30 10:50:00,57.91,57.92,57.79,57.89,24000.0,49.63,49.6386,49.5271,49.6129,24000.0
2012-11-30 11:00:00,57.9,58.08,57.87,58.08,34500.0,49.6214,49.7757,49.5957,49.7757,34500.0
2012-11-30 11:10:00,58.07,58.16,57.99,58.01,18600.0,49.7671,49.8442,49.6986,49.7157,18600.0
2012-11-30 11:20:00,57.99,58.05,57.97,58.04,15600.0,49.6986,49.75,49.6814,49.7414,15600.0
2012-11-30 11:30:00,58.04,58.07,57.86,57.86,35100.0,49.7414,49.7671,49.5871,49.5871,35100.0
2012-11-30 11:40:00,57.88,57.93,57.86,57.88,12000.0,49.6043,49.6471,49.5871,49.6043,12000.0
2012-11-30 11:50:00,57.88,57.88,57.77,57.83,25500.0,49.6043,49.6043,49.51,49.5614,25500.0
2012-11-30 12:00:00,57.85,57.86,57.79,57.8,16200.0,49.5786,49.5871,49.5271,49.5357,16200.0
2012-11-30 12:10:00,57.8,57.8,57.77,57.8,25000.0,49.5357,49.5357,49.51,49.5357,25000.0
2012-11-30 12:20:00,57.8,57.92,57.79,57.87,32100.0,49.5357,49.6386,49.5271,49.5957,32100.0
2012-11-30 12:30:00,57.87,57.92,57.84,57.85,28600.0,49.5957,49.6386,49.57,49.5786,28600.0
2012-11-30 12:40:00,57.84,57.94,57.84,57.92,18700.0,49.57,49.6557,49.57,49.6386,18700.0
2012-11-30 12:50:00,57.91,57.93,57.84,57.9,9900.0,49.63,49.6471,49.57,49.6214,9900.0
2012-11-30 13:00:00,57.87,57.94,57.83,57.9,16600.0,49.5957,49.6557,49.5614,49.6214,16600.0
2012-11-30 13:10:00,57.9,57.93,57.89,57.91,6700.0,49.6214,49.6471,49.6129,49.63,6700.0
2012-11-30 13:20:00,57.92,58.04,57.91,58.0,12100.0,49.6386,49.7414,49.63,49.7071,12100.0
2012-11-30 13:30:00,58.0,58.03,57.97,58.02,12600.0,49.7071,49.7328,49.6814,49.7243,12600.0
2012-11-30 13:40:00,58.02,58.11,58.0,58.11,66300.0,49.7243,49.8014,49.7071,49.8014,66300.0
2012-11-30 13:50:00,58.1,58.11,58.06,58.1,8200.0,49.7928,49.8014,49.7585,49.7928,8200.0
2012-11-30 14:00:00,58.1,58.2,58.1,58.19,13700.0,49.7928,49.8785,49.7928,49.87,13700.0
2012-11-30 14:10:00,58.2,58.22,58.18,58.21,14100.0,49.8785,49.8957,49.8614,49.8871,14100.0
2012-11-30 14:20:00,58.21,58.31,58.21,58.24,11100.0,49.8871,49.9728,49.8871,49.9128,11100.0
2012-11-30 14:30:00,58.25,58.27,58.09,58.09,12600.0,49.9214,49.9385,49.7843,49.7843,12600.0
2012-11-30 14:40:00,58.09,58.12,58.07,58.1,13200.0,49.7843,49.81,49.7671,49.7928,13200.0
2012-11-30 14:50:00,58.11,58.12,58.05,58.07,22800.0,49.8014,49.81,49.75,49.7671,22800.0
2012-11-30 15:00:00,58.07,58.09,58.04,58.09,22000.0,49.7671,49.7843,49.7414,49.7843,22000.0
2012-11-30 15:10:00,58.09,58.16,58.07,58.13,20100.0,49.7843,49.8442,49.7671,49.8185,20100.0
2012-11-30 15:20:00,58.13,58.18,58.06,58.1,25300.0,49.8185,49.8614,49.7585,49.7928,25300.0
2012-11-30 15:30:00,58.11,58.17,58.09,58.12,32800.0,49.8014,49.8528,49.7843,49.81,32800.0
2012-11-30 15:40:00,58.13,58.24,58.1,58.17,74300.0,49.8185,49.9128,49.7928,49.8528,74300.0
2012-11-30 15:50:00,58.17,58.3,58.15,58.2,171300.0,49.8528,49.9642,49.8357,49.8785,171300.0
2012-12-03 09:30:00,58.59,59.45,58.51,59.27,179900.0,50.2128,50.9498,50.1442,50.7955,179900.0
2012-12-03 09:40:00,59.27,59.54,59.19,59.54,125500.0,50.7955,51.0269,50.727,51.0269,125500.0
2012-12-03 09:50:00,59.51,59.57,59.39,59.44,113100.0,51.0012,51.0526,50.8984,50.9412,113100.0
2012-12-03 10:00:00,59.43,59.44,59.2,59.35,100200.0,50.9327,50.9412,50.7355,50.8641,100200.0
2012-12-03 10:10:00,59.35,59.39,59.21,59.38,85000.0,50.8641,50.8984,50.7441,50.8898,85000.0
2012-12-03 10:20:00,59.39,59.69,59.38,59.63,79900.0,50.8984,51.1555,50.8898,51.1041,79900.0
2012-12-03 10:30:00,59.62,59.74,59.58,59.73,23800.0,51.0955,51.1983,51.0612,51.1898,23800.0
2012-12-03 10:40:00,59.73,59.9,59.64,59.71,73200.0,51.1898,51.3355,51.1126,51.1726,73200.0
2012-12-03 10:50:00,59.71,59.71,59.45,59.54,80800.0,51.1726,51.1726,50.9498,51.0269,80800.0
2012-12-03 11:00:00,59.54,59.57,59.36,59.43,83100.0,51.0269,51.0526,50.8727,50.9327,83100.0
2012-12-03 11:10:00,59.41,59.45,59.37,59.43,33600.0,50.9155,50.9498,50.8812,50.9327,33600.0
2012-12-03 11:20:00,59.43,59.43,59.33,59.33,35900.0,50.9327,50.9327,50.847,50.847,35900.0
2012-12-03 11:30:00,59.33,59.4,59.23,59.39,41800.0,50.847,50.9069,50.7613,50.8984,41800.0
2012-12-03 11:40:00,59.4,59.69,59.37,59.69,137700.0,50.9069,51.1555,50.8812,51.1555,137700.0
2012-12-03 11:50:00,59.7,59.88,59.61,59.86,64200.0,51.1641,51.3183,51.0869,51.3012,64200.0
2012-12-03 12:00:00,59.85,59.86,59.64,59.8,74500.0,51.2926,51.3012,51.1126,51.2498,74500.0
2012-12-03 12:10:00,59.79,59.89,59.72,59.88,27200.0,51.2412,51.3269,51.1812,51.3183,27200.0
2012-12-03 12:20:00,59.88,60.0,59.87,59.98,44300.0,51.3183,51.4212,51.3097,51.404,44300.0
2012-12-03 12:30:00,59.97,60.02,59.95,59.99,41000.0,51.3955,51.4383,51.3783,51.4126,41000.0
2012-12-03 12:40:00,59.99,60.01,59.93,59.96,33100.0,51.4126,51.4297,51.3612,51.3869,33100.0
2012-12-03 12:50:00,59.97,60.02,59.95,59.97,26100.0,51.3955,51.4383,51.3783,51.3955,26100.0
2012-12-03 13:00:00,59.96,59.97,59.82,59.85,37200.0,51.3869,51.3955,51.2669,51.2926,37200.0
2012-12-03 13:10:00,59.85,59.85,59.63,59.65,30000.0,51.2926,51.2926,51.1041,51.1212,30000.0
2012-12-03 13:20:00,59.64,59.65,59.5,59.51,29700.0,51.1126,51.1212,50.9927,51.0012,29700.0
2012-12-03 13:30:00,59.51,59.52,59.4,59.51,43400.0,51.0012,51.0098,50.9069,51.0012,43400.0
2012-12-03 13:40:00,59.5,59.6,59.5,59.55,26300.0,50.9927,51.0784,50.9927,51.0355,26300.0
2012-12-03 13:50:00,59.55,59.58,59.5,59.51,31200.0,51.0355,51.0612,50.9927,51.0012,31200.0
2012-12-03 14:00:00,59.5,59.55,59.5,59.55,42100.0,50.9927,51.0355,50.9927,51.0355,42100.0
2012-12-03 14:10:00,59.55,59.58,59.5,59.56,47800.0,51.0355,51.0612,50.9927,51.0441,47800.0
2012-12-03 14:20:00,59.56,59.58,59.5,59.53,35700.0,51.0441,51.0612,50.9927,51.0184,35700.0
2012-12-03 14:30:00,59.52,59.54,59.47,59.49,58700.0,51.0098,51.0269,50.9669,50.9841,58700.0
2012-12-03 14:40:00,59.5,59.56,59.49,59.5,45100.0,50.9927,51.0441,50.9841,50.9927,45100.0
2012-12-03 14:50:00,59.5,59.55,59.46,59.52,61500.0,50.9927,51.0355,50.9584,51.0098,61500.0
2012-12-03 15:00:00,59.51,59.62,59.39,59.41,82400.0,51.0012,51.0955,50.8984,50.9155,82400.0
2012-12-03 15:10:00,59.41,59.46,59.3,59.35,76700.0,50.9155,50.9584,50.8212,50.8641,76700.0
2012-12-03 15:20:00,59.35,59.37,59.23,59.27,55100.0,50.8641,50.8812,50.7613,50.7955,55100.0
2012-12-03 15:30:00,59.28,59.3,59.2,59.23,152400.0,50.8041,50.8212,50.7355,50.7613,152400.0
2012-12-03 15:40:00,59.22,59.32,59.21,59.21,181600.0,50.7527,50.8384,50.7441,50.7441,181600.0
2012-12-03 15:50:00,59.2,59.29,59.15,59.23,375000.0,50.7355,50.8127,50.6927,50.7613,375000.0
2012-12-04 09:30:00,59.13,59.21,59.02,59.07,82700.0,50.6756,50.7441,50.5813,50.6241,82700.0
2012-12-04 09:40:00,59.07,59.11,58.69,58.69,87200.0,50.6241,50.6584,50.2985,50.2985,87200.0
2012-12-04 09:50:00,58.7,59.03,58.7,58.99,99500.0,50.307,50.5899,50.307,50.5556,99500.0
2012-12-04 10:00:00,58.99,59.0,58.76,58.77,46000.0,50.5556,50.5641,50.3585,50.367,46000.0
2012-12-04 10:10:00,58.76,58.76,58.3,58.55,83700.0,50.3585,50.3585,49.9642,50.1785,83700.0
2012-12-04 10:20:00,58.56,58.67,58.5,58.61,63900.0,50.1871,50.2813,50.1356,50.2299,63900.0
2012-12-04 10:30:00,58.59,58.64,58.5,58.55,94100.0,50.2128,50.2556,50.1356,50.1785,94100.0
2012-12-04 10:40:00,58.55,58.72,58.54,58.72,152600.0,50.1785,50.3242,50.1699,50.3242,152600.0
2012-12-04 10:50:00,58.73,58.75,58.64,58.71,24100.0,50.3327,50.3499,50.2556,50.3156,24100.0
2012-12-04 11:00:00,58.7,58.74,58.69,58.71,46900.0,50.307,50.3413,50.2985,50.3156,46900.0
2012-12-04 11:10:00,58.71,58.92,58.7,58.92,41900.0,50.3156,50.4956,50.307,50.4956,41900.0
2012-12-04 11:20:00,58.92,58.93,58.84,58.84,32100.0,50.4956,50.5042,50.427,50.427,32100.0
2012-12-04 11:30:00,58.83,58.83,58.7,58.75,51000.0,50.4184,50.4184,50.307,50.3499,51000.0
2012-12-04 11:40:00,58.75,58.86,58.75,58.83,44400.0,50.3499,50.4442,50.3499,50.4184,44400.0
2012-12-04 11:50:00,58.82,58.86,58.75,58.75,26800.0,50.4099,50.4442,50.3499,50.3499,26800.0
2012-12-04 12:00:00,58.76,58.8,58.75,58.79,37700.0,50.3585,50.3927,50.3499,50.3842,37700.0
2012-12-04 12:10:00,58.8,58.82,58.75,58.78,25200.0,50.3927,50.4099,50.3499,50.3756,25200.0
2012-12-04 12:20:00,58.77,58.87,58.75,58.83,24800.0,50.367,50.4527,50.3499,50.4184,24800.0
2012-12-04 12:30:00,58.85,58.86,58.75,58.84,47300.0,50.4356,50.4442,50.3499,50.427,47300.0
2012-12-04 12:40:00,58.84,58.92,58.81,58.91,57400.0,50.427,50.4956,50.4013,50.487,57400.0
2012-12-04 12:50:00,58.9,58.93,58.75,58.78,12500.0,50.4784,50.5042,50.3499,50.3756,12500.0
2012-12-04 13:00:00,58.78,58.9,58.74,58.9,42600.0,50.3756,50.4784,50.3413,50.4784,42600.0
2012-12-04 13:10:00,58.9,58.99,58.89,58.98,24000.0,50.4784,50.5556,50.4699,50.547,24000.0
2012-12-04 13:20:00,58.97,59.08,58.96,59.07,38700.0,50.5384,50.6327,50.5299,50.6241,38700.0
2012-12-04 13:30:00,59.07,59.12,59.06,59.06,44800.0,50.6241,50.667,50.6156,50.6156,44800.0
2012-12-04 13:40:00,59.06,59.13,59.02,59.07,20600.0,50.6156,50.6756,50.5813,50.6241,20600.0
2012-12-04 13:50:00,59.07,59.14,59.03,59.04,42600.0,50.6241,50.6841,50.5899,50.5984,42600.0
2012-12-04 14:00:00,59.05,59.11,59.03,59.09,25200.0,50.607,50.6584,50.5899,50.6413,25200.0
2012-12-04 14:10:00,59.09,59.12,59.05,59.09,32100.0,50.6413,50.667,50.607,50.6413,32100.0
2012-12-04 14:20:00,59.1,59.11,59.02,59.02,29400.0,50.6498,50.6584,50.5813,50.5813,29400.0
2012-12-04 14:30:00,59.0,59.02,59.0,59.0,35900.0,50.5641,50.5813,50.5641,50.5641,35900.0
2012-12-04 14:40:00,59.0,59.05,59.0,59.01,33500.0,50.5641,50.607,50.5641,50.5727,33500.0
2012-12-04 14:50:00,59.02,59.05,59.01,59.04,24400.0,50.5813,50.607,50.5727,50.5984,24400.0
2012-12-04 15:00:00,59.03,59.09,59.02,59.08,32400.0,50.5899,50.6413,50.5813,50.6327,32400.0
2012-12-04 15:10:00,59.08,59.12,59.07,59.11,40700.0,50.6327,50.667,50.6241,50.6584,40700.0
2012-12-04 15:20:00,59.12,59.18,59.07,59.14,61500.0,50.667,50.7184,50.6241,50.6841,61500.0
2012-12-04 15:30:00,59.15,59.15,59.0,59.04,64100.0,50.6927,50.6927,50.5641,50.5984,64100.0
2012-12-04 15:40:00,59.04,59.11,59.0,59.07,76100.0,50.5984,50.6584,50.5641,50.6241,76100.0
2012-12-04 15:50:00,59.06,59.1,58.98,59.02,143500.0,50.6156,50.6498,50.547,50.5813,143500.0
2012-12-05 09:30:00,59.0,59.31,59.0,59.24,37600.0,50.5641,50.8298,50.5641,50.7698,37600.0
2012-12-05 09:40:00,59.23,59.28,59.05,59.13,29000.0,50.7613,50.8041,50.607,50.6756,29000.0
2012-12-05 09:50:00,59.13,59.5,59.11,59.17,47800.0,50.6756,50.9927,50.6584,50.7098,47800.0
2012-12-05 10:00:00,59.18,59.22,59.07,59.13,40900.0,50.7184,50.7527,50.6241,50.6756,40900.0
2012-12-05 10:10:00,59.07,59.17,59.05,59.15,18500.0,50.6241,50.7098,50.607,50.6927,18500.0
2012-12-05 10:20:00,59.14,59.17,59.05,59.05,56900.0,50.6841,50.7098,50.607,50.607,56900.0
2012-12-05 10:30:00,59.06,59.15,58.94,58.94,28700.0,50.6156,50.6927,50.5127,50.5127,28700.0
2012-12-05 10:40:00,58.94,58.98,58.86,58.95,33400.0,50.5127,50.547,50.4442,50.5213,33400.0
2012-12-05 10:50:00,58.97,59.01,58.84,58.99,80400.0,50.5384,50.5727,50.427,50.5556,80400.0
2012-12-05 11:00:00,59.0,59.12,58.96,59.05,43000.0,50.5641,50.667,50.5299,50.607,43000.0
2012-12-05 11:10:00,59.06,59.19,59.05,59.05,33700.0,50.6156,50.727,50.607,50.607,33700.0
2012-12-05 11:20:00,59.04,59.26,59.04,59.22,31400.0,50.5984,50.787,50.5984,50.7527,31400.0
2012-12-05 11:30:00,59.23,59.31,59.22,59.3,17900.0,50.7613,50.8298,50.7527,50.8212,17900.0
2012-12-05 11:40:00,59.28,59.32,59.21,59.21,42000.0,50.8041,50.8384,50.7441,50.7441,42000.0
2012-12-05 11:50:00,59.21,59.36,59.15,59.34,30900.0,50.7441,50.8727,50.6927,50.8555,30900.0
2012-12-05 12:00:00,59.33,59.52,59.33,59.51,31800.0,50.847,51.0098,50.847,51.0012,31800.0
2012-12-05 12:10:00,59.51,59.51,59.35,59.4,10200.0,51.0012,51.0012,50.8641,50.9069,10200.0
2012-12-05 12:20:00,59.4,59.4,59.34,59.36,11000.0,50.9069,50.9069,50.8555,50.8727,11000.0
2012-12-05 12:30:00,59.4,59.53,59.36,59.53,32900.0,50.9069,51.0184,50.8727,51.0184,32900.0
2012-12-05 12:40:00,59.53,59.59,59.49,59.5,27400.0,51.0184,51.0698,50.9841,50.9927,27400.0
2012-12-05 12:50:00,59.5,59.53,59.49,59.53,26700.0,50.9927,51.0184,50.9841,51.0184,26700.0
2012-12-05 13:00:00,59.52,59.58,59.48,59.58,22900.0,51.0098,51.0612,50.9755,51.0612,22900.0
2012-12-05 13:10:00,59.59,59.62,59.52,59.53,36000.0,51.0698,51.0955,51.0098,51.0184,36000.0
2012-12-05 13:20:00,59.55,59.68,59.55,59.65,38500.0,51.0355,51.1469,51.0355,51.1212,38500.0
2012-12-05 13:30:00,59.64,59.66,59.56,59.63,16900.0,51.1126,51.1298,51.0441,51.1041,16900.0
2012-12-05 13:40:00,59.64,59.64,59.54,59.56,16300.0,51.1126,51.1126,51.0269,51.0441,16300.0
2012-12-05 13:50:00,59.57,59.6,59.52,59.55,63700.0,51.0526,51.0784,51.0098,51.0355,63700.0
2012-12-05 14:00:00,59.53,59.61,59.52,59.61,56500.0,51.0184,51.0869,51.0098,51.0869,56500.0
2012-12-05 14:10:00,59.6,59.63,59.58,59.61,49200.0,51.0784,51.1041,51.0612,51.0869,49200.0
2012-12-05 14:20:00,59.61,59.63,59.59,59.6,38200.0,51.0869,51.1041,51.0698,51.0784,38200.0
2012-12-05 14:30:00,59.61,59.61,59.58,59.6,67700.0,51.0869,51.0869,51.0612,51.0784,67700.0
2012-12-05 14:40:00,59.6,59.61,59.49,59.52,52700.0,51.0784,51.0869,50.9841,51.0098,52700.0
2012-12-05 14:50:00,59.52,59.53,59.44,59.44,28800.0,51.0098,51.0184,50.9412,50.9412,28800.0
2012-12-05 15:00:00,59.45,59.56,59.44,59.52,28200.0,50.9498,51.0441,50.9412,51.0098,28200.0
2012-12-05 15:10:00,59.54,59.57,59.48,59.51,32300.0,51.0269,51.0526,50.9755,51.0012,32300.0
2012-12-05 15:20:00,59.5,59.52,59.45,59.47,38000.0,50.9927,51.0098,50.9498,50.9669,38000.0
2012-12-05 15:30:00,59.47,59.53,59.37,59.38,46700.0,50.9669,51.0184,50.8812,50.8898,46700.0
2012-12-05 15:40:00,59.38,59.44,59.28,59.31,67800.0,50.8898,50.9412,50.8041,50.8298,67800.0
2012-12-05 15:50:00,59.32,59.39,59.23,59.36,234200.0,50.8384,50.8984,50.7613,50.8727,234200.0
2012-12-06 09:30:00,59.11,59.4,58.47,59.33,72600.0,50.6584,50.9069,50.1099,50.847,72600.0
2012-12-06 09:40:00,59.36,59.37,59.15,59.2,59800.0,50.8727,50.8812,50.6927,50.7355,59800.0
2012-12-06 09:50:00,59.2,59.32,59.13,59.21,29700.0,50.7355,50.8384,50.6756,50.7441,29700.0
2012-12-06 10:00:00,59.22,59.31,59.08,59.09,86300.0,50.7527,50.8298,50.6327,50.6413,86300.0
2012-12-06 10:10:00,59.08,59.29,59.07,59.24,63200.0,50.6327,50.8127,50.6241,50.7698,63200.0
2012-12-06 10:20:00,59.25,59.25,59.14,59.2,17100.0,50.7784,50.7784,50.6841,50.7355,17100.0
2012-12-06 10:30:00,59.2,59.26,59.1,59.26,18400.0,50.7355,50.787,50.6498,50.787,18400.0
2012-12-06 10:40:00,59.26,59.31,59.22,59.27,24100.0,50.787,50.8298,50.7527,50.7955,24100.0
2012-12-06 10:50:00,59.28,59.4,59.27,59.37,26300.0,50.8041,50.9069,50.7955,50.8812,26300.0
2012-12-06 11:00:00,59.39,59.43,59.36,59.39,21300.0,50.8984,50.9327,50.8727,50.8984,21300.0
2012-12-06 11:10:00,59.39,59.39,59.31,59.36,14400.0,50.8984,50.8984,50.8298,50.8727,14400.0
2012-12-06 11:20:00,59.35,59.37,59.3,59.37,10900.0,50.8641,50.8812,50.8212,50.8812,10900.0
2012-12-06 11:30:00,59.36,59.39,59.34,59.37,27900.0,50.8727,50.8984,50.8555,50.8812,27900.0
2012-12-06 11:40:00,59.37,59.38,59.25,59.25,31300.0,50.8812,50.8898,50.7784,50.7784,31300.0
2012-12-06 11:50:00,59.27,59.31,59.23,59.25,12200.0,50.7955,50.8298,50.7613,50.7784,12200.0
2012-12-06 12:00:00,59.26,59.3,59.24,59.25,17800.0,50.787,50.8212,50.7698,50.7784,17800.0
2012-12-06 12:10:00,59.25,59.29,59.23,59.26,18900.0,50.7784,50.8127,50.7613,50.787,18900.0
2012-12-06 12:20:00,59.26,59.26,59.17,59.17,18500.0,50.787,50.787,50.7098,50.7098,18500.0
2012-12-06 12:30:00,59.18,59.18,59.13,59.16,18500.0,50.7184,50.7184,50.6756,50.7013,18500.0
2012-12-06 12:40:00,59.17,59.17,59.07,59.15,19800.0,50.7098,50.7098,50.6241,50.6927,19800.0
2012-12-06 12:50:00,59.15,59.17,59.11,59.13,13300.0,50.6927,50.7098,50.6584,50.6756,13300.0
2012-12-06 13:00:00,59.13,59.18,59.13,59.13,16100.0,50.6756,50.7184,50.6756,50.6756,16100.0
2012-12-06 13:10:00,59.13,59.3,59.13,59.29,24000.0,50.6756,50.8212,50.6756,50.8127,24000.0
2012-12-06 13:20:00,59.28,59.31,59.2,59.2,12200.0,50.8041,50.8298,50.7355,50.7355,12200.0
2012-12-06 13:30:00,59.2,59.25,59.2,59.21,15500.0,50.7355,50.7784,50.7355,50.7441,15500.0
2012-12-06 13:40:00,59.22,59.23,59.2,59.23,11900.0,50.7527,50.7613,50.7355,50.7613,11900.0
2012-12-06 13:50:00,59.26,59.28,59.24,59.28,22600.0,50.787,50.8041,50.7698,50.8041,22600.0
2012-12-06 14:00:00,59.28,59.43,59.27,59.38,48000.0,50.8041,50.9327,50.7955,50.8898,48000.0
2012-12-06 14:10:00,59.37,59.4,59.34,59.35,17800.0,50.8812,50.9069,50.8555,50.8641,17800.0
2012-12-06 14:20:00,59.35,59.41,59.34,59.38,20300.0,50.8641,50.9155,50.8555,50.8898,20300.0
2012-12-06 14:30:00,59.38,59.41,59.35,59.38,19500.0,50.8898,50.9155,50.8641,50.8898,19500.0
2012-12-06 14:40:00,59.39,59.5,59.39,59.48,40000.0,50.8984,50.9927,50.8984,50.9755,40000.0
2012-12-06 14:50:00,59.48,59.56,59.47,59.54,48600.0,50.9755,51.0441,50.9669,51.0269,48600.0
2012-12-06 15:00:00,59.55,59.55,59.49,59.51,39900.0,51.0355,51.0355,50.9841,51.0012,39900.0
2012-12-06 15:10:00,59.51,59.55,59.49,59.51,60600.0,51.0012,51.0355,50.9841,51.0012,60600.0
2012-12-06 15:20:00,59.51,59.62,59.51,59.6,60500.0,51.0012,51.0955,51.0012,51.0784,60500.0
2012-12-06 15:30:00,59.6,59.71,59.58,59.69,72500.0,51.0784,51.1726,51.0612,51.1555,72500.0
2012-12-06 15:40:00,59.69,59.74,59.67,59.7,98600.0,51.1555,51.1983,51.1383,51.1641,98600.0
2012-12-06 15:50:00,59.69,59.79,59.69,59.77,131600.0,51.1555,51.2412,51.1555,51.224,131600.0
2012-12-07 09:30:00,59.96,59.99,59.68,59.99,79800.0,51.3869,51.4126,51.1469,51.4126,79800.0
2012-12-07 09:40:00,59.92,59.98,59.87,59.98,16000.0,51.3526,51.404,51.3097,51.404,16000.0
2012-12-07 09:50:00,59.96,59.98,59.79,59.96,29000.0,51.3869,51.404,51.2412,51.3869,29000.0
2012-12-07 10:00:00,59.92,60.0,59.85,59.93,182900.0,51.3526,51.4212,51.2926,51.3612,182900.0
2012-12-07 10:10:00,59.92,60.24,59.92,60.14,47100.0,51.3526,51.6268,51.3526,51.5411,47100.0
2012-12-07 10:20:00,60.13,60.26,60.13,60.22,23600.0,51.5326,51.644,51.5326,51.6097,23600.0
2012-12-07 10:30:00,60.23,60.26,60.08,60.26,27700.0,51.6183,51.644,51.4897,51.644,27700.0
2012-12-07 10:40:00,60.25,60.33,60.2,60.25,33700.0,51.6354,51.704,51.5926,51.6354,33700.0
2012-12-07 10:50:00,60.26,60.32,60.21,60.28,32100.0,51.644,51.6954,51.6011,51.6611,32100.0
2012-12-07 11:00:00,60.28,60.35,60.13,60.32,36800.0,51.6611,51.7211,51.5326,51.6954,36800.0
2012-12-07 11:10:00,60.31,60.43,60.31,60.39,29500.0,51.6868,51.7897,51.6868,51.7554,29500.0
2012-12-07 11:20:00,60.4,60.75,60.39,60.52,72000.0,51.764,52.0639,51.7554,51.8668,72000.0
2012-12-07 11:30:00,60.5,60.59,60.4,60.5,42500.0,51.8497,51.9268,51.764,51.8497,42500.0
2012-12-07 11:40:00,60.49,60.52,60.41,60.45,35900.0,51.8411,51.8668,51.7725,51.8068,35900.0
2012-12-07 11:50:00,60.45,60.47,60.2,60.21,31400.0,51.8068,51.824,51.5926,51.6011,31400.0
2012-12-07 12:00:00,60.23,60.3,60.19,60.25,46300.0,51.6183,51.6783,51.584,51.6354,46300.0
2012-12-07 12:10:00,60.25,60.36,60.24,60.3,24500.0,51.6354,51.7297,51.6268,51.6783,24500.0
2012-12-07 12:20:00,60.31,60.31,60.24,60.3,17200.0,51.6868,51.6868,51.6268,51.6783,17200.0
2012-12-07 12:30:00,60.3,60.31,60.24,60.24,24500.0,51.6783,51.6868,51.6268,51.6268,24500.0
2012-12-07 12:40:00,60.26,60.35,60.24,60.35,17900.0,51.644,51.7211,51.6268,51.7211,17900.0
2012-12-07 12:50:00,60.34,60.41,60.29,60.38,19200.0,51.7125,51.7725,51.6697,51.7468,19200.0
2012-12-07 13:00:00,60.37,60.47,60.37,60.4,20600.0,51.7383,51.824,51.7383,51.764,20600.0
2012-12-07 13:10:00,60.38,60.43,60.36,60.37,12200.0,51.7468,51.7897,51.7297,51.7383,12200.0
2012-12-07 13:20:00,60.37,60.49,60.37,60.46,12000.0,51.7383,51.8411,51.7383,51.8154,12000.0
2012-12-07 13:30:00,60.47,60.55,60.45,60.55,32900.0,51.824,51.8925,51.8068,51.8925,32900.0
2012-12-07 13:40:00,60.55,60.57,60.49,60.49,55300.0,51.8925,51.9097,51.8411,51.8411,55300.0
2012-12-07 13:50:00,60.49,60.51,60.46,60.47,21500.0,51.8411,51.8582,51.8154,51.824,21500.0
2012-12-07 14:00:00,60.47,60.56,60.43,60.52,32100.0,51.824,51.9011,51.7897,51.8668,32100.0
2012-12-07 14:10:00,60.51,60.55,60.46,60.46,17400.0,51.8582,51.8925,51.8154,51.8154,17400.0
2012-12-07 14:20:00,60.46,60.6,60.45,60.59,34100.0,51.8154,51.9354,51.8068,51.9268,34100.0
2012-12-07 14:30:00,60.57,60.63,60.53,60.58,31300.0,51.9097,51.9611,51.8754,51.9182,31300.0
2012-12-07 14:40:00,60.59,60.64,60.57,60.58,52100.0,51.9268,51.9697,51.9097,51.9182,52100.0
2012-12-07 14:50:00,60.58,60.65,60.56,60.62,27600.0,51.9182,51.9782,51.9011,51.9525,27600.0
2012-12-07 15:00:00,60.6,60.66,60.58,60.6,38700.0,51.9354,51.9868,51.9182,51.9354,38700.0
2012-12-07 15:10:00,60.6,60.61,60.56,60.58,41300.0,51.9354,51.9439,51.9011,51.9182,41300.0
2012-12-07 15:20:00,60.58,60.61,60.55,60.61,55800.0,51.9182,51.9439,51.8925,51.9439,55800.0
2012-12-07 15:30:00,60.6,60.61,60.55,60.55,54900.0,51.9354,51.9439,51.8925,51.8925,54900.0
2012-12-07 15:40:00,60.56,60.67,60.56,60.63,90500.0,51.9011,51.9954,51.9011,51.9611,90500.0
2012-12-07 15:50:00,60.63,60.69,60.59,60.68,130900.0,51.9611,52.0125,51.9268,52.0039,130900.0
2012-12-10 09:30:00,60.86,60.98,60.54,60.54,59000.0,52.1582,52.261,51.884,51.884,59000.0
2012-12-10 09:40:00,60.57,60.57,60.39,60.43,33700.0,51.9097,51.9097,51.7554,51.7897,33700.0
2012-12-10 09:50:00,60.43,60.49,60.37,60.4,20100.0,51.7897,51.8411,51.7383,51.764,20100.0
2012-12-10 10:00:00,60.39,60.5,60.37,60.38,18700.0,51.7554,51.8497,51.7383,51.7468,18700.0
2012-12-10 10:10:00,60.37,60.43,60.36,60.39,25900.0,51.7383,51.7897,51.7297,51.7554,25900.0
2012-12-10 10:20:00,60.4,60.47,60.37,60.44,25300.0,51.764,51.824,51.7383,51.7982,25300.0
2012-12-10 10:30:00,60.43,60.47,60.37,60.42,36200.0,51.7897,51.824,51.7383,51.7811,36200.0
2012-12-10 10:40:00,60.41,60.43,60.27,60.37,31900.0,51.7725,51.7897,51.6526,51.7383,31900.0
2012-12-10 10:50:00,60.38,60.5,60.37,60.46,18800.0,51.7468,51.8497,51.7383,51.8154,18800.0
2012-12-10 11:00:00,60.47,60.49,60.3,60.36,21800.0,51.824,51.8411,51.6783,51.7297,21800.0
2012-12-10 11:10:00,60.36,60.42,60.34,60.4,14100.0,51.7297,51.7811,51.7125,51.764,14100.0
2012-12-10 11:20:00,60.41,60.5,60.41,60.5,20000.0,51.7725,51.8497,51.7725,51.8497,20000.0
2012-12-10 11:30:00,60.48,60.5,60.36,60.42,28300.0,51.8325,51.8497,51.7297,51.7811,28300.0
2012-12-10 11:40:00,60.4,60.42,60.37,60.37,13000.0,51.764,51.7811,51.7383,51.7383,13000.0
2012-12-10 11:50:00,60.35,60.35,60.18,60.21,21400.0,51.7211,51.7211,51.5754,51.6011,21400.0
2012-12-10 12:00:00,60.22,60.28,60.21,60.26,14600.0,51.6097,51.6611,51.6011,51.644,14600.0
2012-12-10 12:10:00,60.23,60.27,60.2,60.25,13500.0,51.6183,51.6526,51.5926,51.6354,13500.0
2012-12-10 12:20:00,60.25,60.33,60.24,60.25,8700.0,51.6354,51.704,51.6268,51.6354,8700.0
2012-12-10 12:30:00,60.25,60.35,60.23,60.31,11100.0,51.6354,51.7211,51.6183,51.6868,11100.0
2012-12-10 12:40:00,60.31,60.33,60.24,60.25,11700.0,51.6868,51.704,51.6268,51.6354,11700.0
2012-12-10 12:50:00,60.24,60.24,60.16,60.21,15500.0,51.6268,51.6268,51.5583,51.6011,15500.0
2012-12-10 13:00:00,60.22,60.22,60.11,60.12,35300.0,51.6097,51.6097,51.5154,51.524,35300.0
2012-12-10 13:10:00,60.12,60.12,59.97,60.07,63100.0,51.524,51.524,51.3955,51.4812,63100.0
2012-12-10 13:20:00,60.06,60.1,60.04,60.08,18100.0,51.4726,51.5069,51.4554,51.4897,18100.0
2012-12-10 13:30:00,60.08,60.11,60.01,60.09,10500.0,51.4897,51.5154,51.4297,51.4983,10500.0
2012-12-10 13:40:00,60.09,60.13,60.06,60.12,8800.0,51.4983,51.5326,51.4726,51.524,8800.0
2012-12-10 13:50:00,60.12,60.14,59.97,59.98,23200.0,51.524,51.5411,51.3955,51.404,23200.0
2012-12-10 14:00:00,59.96,60.08,59.96,60.08,16700.0,51.3869,51.4897,51.3869,51.4897,16700.0
2012-12-10 14:10:00,60.08,60.12,60.07,60.1,10300.0,51.4897,51.524,51.4812,51.5069,10300.0
2012-12-10 14:20:00,60.1,60.15,60.1,60.14,12900.0,51.5069,51.5497,51.5069,51.5411,12900.0
2012-12-10 14:30:00,60.12,60.13,60.02,60.02,15300.0,51.524,51.5326,51.4383,51.4383,15300.0
2012-12-10 14:40:00,60.0,60.09,59.99,60.08,10300.0,51.4212,51.4983,51.4126,51.4897,10300.0
2012-12-10 14:50:00,60.07,60.11,60.06,60.07,25600.0,51.4812,51.5154,51.4726,51.4812,25600.0
2012-12-10 15:00:00,60.08,60.11,60.05,60.07,15600.0,51.4897,51.5154,51.464,51.4812,15600.0
2012-12-10 15:10:00,60.08,60.15,60.08,60.12,14500.0,51.4897,51.5497,51.4897,51.524,14500.0
2012-12-10 15:20:00,60.12,60.13,60.09,60.12,21800.0,51.524,51.5326,51.4983,51.524,21800.0
2012-12-10 15:30:00,60.13,60.2,60.12,60.16,24800.0,51.5326,51.5926,51.524,51.5583,24800.0
2012-12-10 15:40:00,60.17,60.2,60.13,60.14,38600.0,51.5669,51.5926,51.5326,51.5411,38600.0
2012-12-10 15:50:00,60.14,60.14,60.01,60.07,167100.0,51.5411,51.5411,51.4297,51.4812,167100.0
2012-12-11 09:30:00,60.15,60.46,60.15,60.42,46000.0,51.5497,51.8154,51.5497,51.7811,46000.0
2012-12-11 09:40:00,60.45,60.45,60.33,60.45,9700.0,51.8068,51.8068,51.704,51.8068,9700.0
2012-12-11 09:50:00,60.47,60.5,60.43,60.45,12100.0,51.824,51.8497,51.7897,51.8068,12100.0
2012-12-11 10:00:00,60.45,60.5,60.35,60.35,16700.0,51.8068,51.8497,51.7211,51.7211,16700.0
2012-12-11 10:10:00,60.33,60.41,60.32,60.34,41200.0,51.704,51.7725,51.6954,51.7125,41200.0
2012-12-11 10:20:00,60.34,60.34,60.27,60.29,11400.0,51.7125,51.7125,51.6526,51.6697,11400.0
2012-12-11 10:30:00,60.29,60.32,60.27,60.3,12300.0,51.6697,51.6954,51.6526,51.6783,12300.0
2012-12-11 10:40:00,60.31,60.45,60.31,60.41,13800.0,51.6868,51.8068,51.6868,51.7725,13800.0
2012-12-11 10:50:00,60.43,60.46,60.4,60.42,13300.0,51.7897,51.8154,51.764,51.7811,13300.0
2012-12-11 11:00:00,60.41,60.47,60.36,60.47,30500.0,51.7725,51.824,51.7297,51.824,30500.0
2012-12-11 11:10:00,60.45,60.55,60.42,60.52,14800.0,51.8068,51.8925,51.7811,51.8668,14800.0
2012-12-11 11:20:00,60.49,60.62,60.48,60.53,48300.0,51.8411,51.9525,51.8325,51.8754,48300.0
2012-12-11 11:30:00,60.53,60.6,60.52,60.6,15800.0,51.8754,51.9354,51.8668,51.9354,15800.0
2012-12-11 11:40:00,60.6,60.63,60.57,60.61,8100.0,51.9354,51.9611,51.9097,51.9439,8100.0
2012-12-11 11:50:00,60.61,60.63,60.54,60.58,45000.0,51.9439,51.9611,51.884,51.9182,45000.0
2012-12-11 12:00:00,60.58,60.62,60.43,60.43,36000.0,51.9182,51.9525,51.7897,51.7897,36000.0
2012-12-11 12:10:00,60.43,60.54,60.43,60.52,7200.0,51.7897,51.884,51.7897,51.8668,7200.0
2012-12-11 12:20:00,60.51,60.59,60.5,60.57,8700.0,51.8582,51.9268,51.8497,51.9097,8700.0
2012-12-11 12:30:00,60.56,60.6,60.53,60.6,12800.0,51.9011,51.9354,51.8754,51.9354,12800.0
2012-12-11 12:40:00,60.6,60.6,60.5,60.53,15100.0,51.9354,51.9354,51.8497,51.8754,15100.0
2012-12-11 12:50:00,60.54,60.6,60.53,60.57,10800.0,51.884,51.9354,51.8754,51.9097,10800.0
2012-12-11 13:00:00,60.59,60.64,60.55,60.56,17000.0,51.9268,51.9697,51.8925,51.9011,17000.0
2012-12-11 13:10:00,60.58,60.64,60.57,60.63,8000.0,51.9182,51.9697,51.9097,51.9611,8000.0
2012-12-11 13:20:00,60.62,60.63,60.54,60.55,17500.0,51.9525,51.9611,51.884,51.8925,17500.0
2012-12-11 13:30:00,60.55,60.59,60.53,60.53,13200.0,51.8925,51.9268,51.8754,51.8754,13200.0
2012-12-11 13:40:00,60.56,60.59,60.53,60.57,19100.0,51.9011,51.9268,51.8754,51.9097,19100.0
2012-12-11 13:50:00,60.57,60.6,60.55,60.59,5000.0,51.9097,51.9354,51.8925,51.9268,5000.0
2012-12-11 14:00:00,60.58,60.62,60.57,60.62,15100.0,51.9182,51.9525,51.9097,51.9525,15100.0
2012-12-11 14:10:00,60.62,60.64,60.58,60.6,25700.0,51.9525,51.9697,51.9182,51.9354,25700.0
2012-12-11 14:20:00,60.59,60.61,60.55,60.56,11100.0,51.9268,51.9439,51.8925,51.9011,11100.0
2012-12-11 14:30:00,60.57,60.57,60.51,60.54,12500.0,51.9097,51.9097,51.8582,51.884,12500.0
2012-12-11 14:40:00,60.51,60.55,60.45,60.49,22000.0,51.8582,51.8925,51.8068,51.8411,22000.0
2012-12-11 14:50:00,60.48,60.48,60.38,60.41,28800.0,51.8325,51.8325,51.7468,51.7725,28800.0
2012-12-11 15:00:00,60.43,60.43,60.24,60.27,35400.0,51.7897,51.7897,51.6268,51.6526,35400.0
2012-12-11 15:10:00,60.27,60.32,60.22,60.27,24500.0,51.6526,51.6954,51.6097,51.6526,24500.0
2012-12-11 15:20:00,60.29,60.39,60.24,60.37,18300.0,51.6697,51.7554,51.6268,51.7383,18300.0
2012-12-11 15:30:00,60.37,60.45,60.31,60.42,60900.0,51.7383,51.8068,51.6868,51.7811,60900.0
2012-12-11 15:40:00,60.42,60.45,60.36,60.39,32000.0,51.7811,51.8068,51.7297,51.7554,32000.0
2012-12-11 15:50:00,60.38,60.41,60.3,60.4,100300.0,51.7468,51.7725,51.6783,51.764,100300.0
2012-12-12 09:30:00,60.75,60.98,60.47,60.48,42800.0,52.0639,52.261,51.824,51.8325,42800.0
2012-12-12 09:40:00,60.47,60.51,60.4,60.44,20900.0,51.824,51.8582,51.764,51.7982,20900.0
2012-12-12 09:50:00,60.44,60.5,60.43,60.48,33400.0,51.7982,51.8497,51.7897,51.8325,33400.0
2012-12-12 10:00:00,60.48,60.48,60.35,60.43,13600.0,51.8325,51.8325,51.7211,51.7897,13600.0
2012-12-12 10:10:00,60.44,60.49,60.39,60.47,14900.0,51.7982,51.8411,51.7554,51.824,14900.0
2012-12-12 10:20:00,60.45,60.5,60.44,60.48,33900.0,51.8068,51.8497,51.7982,51.8325,33900.0
2012-12-12 10:30:00,60.46,60.48,60.33,60.37,29000.0,51.8154,51.8325,51.704,51.7383,29000.0
2012-12-12 10:40:00,60.35,60.44,60.29,60.44,11700.0,51.7211,51.7982,51.6697,51.7982,11700.0
2012-12-12 10:50:00,60.44,60.49,60.42,60.49,15100.0,51.7982,51.8411,51.7811,51.8411,15100.0
2012-12-12 11:00:00,60.49,60.59,60.47,60.48,100000.0,51.8411,51.9268,51.824,51.8325,100000.0
2012-12-12 11:10:00,60.48,60.64,60.48,60.63,33700.0,51.8325,51.9697,51.8325,51.9611,33700.0
2012-12-12 11:20:00,60.64,60.69,60.61,60.63,34200.0,51.9697,52.0125,51.9439,51.9611,34200.0
2012-12-12 11:30:00,60.64,60.68,60.61,60.63,31800.0,51.9697,52.0039,51.9439,51.9611,31800.0
2012-12-12 11:40:00,60.62,60.63,60.58,60.6,27000.0,51.9525,51.9611,51.9182,51.9354,27000.0
2012-12-12 11:50:00,60.6,60.61,60.5,60.51,10300.0,51.9354,51.9439,51.8497,51.8582,10300.0
2012-12-12 12:00:00,60.51,60.55,60.45,60.46,20200.0,51.8582,51.8925,51.8068,51.8154,20200.0
2012-12-12 12:10:00,60.44,60.46,60.42,60.43,9600.0,51.7982,51.8154,51.7811,51.7897,9600.0
2012-12-12 12:20:00,60.44,60.44,60.33,60.35,13300.0,51.7982,51.7982,51.704,51.7211,13300.0
2012-12-12 12:30:00,60.32,60.59,60.24,60.59,32800.0,51.6954,51.9268,51.6268,51.9268,32800.0
2012-12-12 12:40:00,60.58,60.67,60.49,60.62,20600.0,51.9182,51.9954,51.8411,51.9525,20600.0
2012-12-12 12:50:00,60.63,60.77,60.63,60.71,17200.0,51.9611,52.0811,51.9611,52.0296,17200.0
2012-12-12 13:00:00,60.72,60.73,60.64,60.7,23200.0,52.0382,52.0468,51.9697,52.0211,23200.0
2012-12-12 13:10:00,60.7,60.91,60.69,60.84,82800.0,52.0211,52.201,52.0125,52.1411,82800.0
2012-12-12 13:20:00,60.83,60.93,60.83,60.9,20500.0,52.1325,52.2182,52.1325,52.1925,20500.0
2012-12-12 13:30:00,60.88,60.94,60.88,60.89,17000.0,52.1753,52.2268,52.1753,52.1839,17000.0
2012-12-12 13:40:00,60.9,60.92,60.84,60.9,16200.0,52.1925,52.2096,52.1411,52.1925,16200.0
2012-12-12 13:50:00,60.9,60.91,60.79,60.84,15700.0,52.1925,52.201,52.0982,52.1411,15700.0
2012-12-12 14:00:00,60.85,60.9,60.81,60.9,20800.0,52.1496,52.1925,52.1153,52.1925,20800.0
2012-12-12 14:10:00,60.91,60.91,60.79,60.82,23000.0,52.201,52.201,52.0982,52.1239,23000.0
2012-12-12 14:20:00,60.82,60.85,60.67,60.68,17600.0,52.1239,52.1496,51.9954,52.0039,17600.0
2012-12-12 14:30:00,60.64,60.7,60.61,60.63,31100.0,51.9697,52.0211,51.9439,51.9611,31100.0
2012-12-12 14:40:00,60.62,60.69,60.59,60.68,21800.0,51.9525,52.0125,51.9268,52.0039,21800.0
2012-12-12 14:50:00,60.69,60.7,60.59,60.64,19100.0,52.0125,52.0211,51.9268,51.9697,19100.0
2012-12-12 15:00:00,60.62,60.64,60.5,60.53,35100.0,51.9525,51.9697,51.8497,51.8754,35100.0
2012-12-12 15:10:00,60.54,60.56,60.48,60.52,49000.0,51.884,51.9011,51.8325,51.8668,49000.0
2012-12-12 15:20:00,60.52,60.57,60.45,60.51,37600.0,51.8668,51.9097,51.8068,51.8582,37600.0
2012-12-12 15:30:00,60.51,60.57,60.44,60.44,59900.0,51.8582,51.9097,51.7982,51.7982,59900.0
2012-12-12 15:40:00,60.45,60.5,60.32,60.42,64000.0,51.8068,51.8497,51.6954,51.7811,64000.0
2012-12-12 15:50:00,60.42,60.45,60.33,60.4,100900.0,51.7811,51.8068,51.704,51.764,100900.0
2012-12-13 09:30:00,60.55,60.88,60.4,60.88,39100.0,51.8925,52.1753,51.764,52.1753,39100.0
2012-12-13 09:40:00,60.86,60.87,60.62,60.68,17900.0,52.1582,52.1668,51.9525,52.0039,17900.0
2012-12-13 09:50:00,60.7,60.73,60.53,60.54,10800.0,52.0211,52.0468,51.8754,51.884,10800.0
2012-12-13 10:00:00,60.52,60.61,60.45,60.58,13400.0,51.8668,51.9439,51.8068,51.9182,13400.0
2012-12-13 10:10:00,60.59,60.65,60.5,60.55,21000.0,51.9268,51.9782,51.8497,51.8925,21000.0
2012-12-13 10:20:00,60.56,60.62,60.55,60.61,13900.0,51.9011,51.9525,51.8925,51.9439,13900.0
2012-12-13 10:30:00,60.61,60.72,60.6,60.71,12700.0,51.9439,52.0382,51.9354,52.0296,12700.0
2012-12-13 10:40:00,60.7,60.73,60.64,60.66,15400.0,52.0211,52.0468,51.9697,51.9868,15400.0
2012-12-13 10:50:00,60.67,60.69,60.64,60.65,13300.0,51.9954,52.0125,51.9697,51.9782,13300.0
2012-12-13 11:00:00,60.65,60.65,60.47,60.52,23900.0,51.9782,51.9782,51.824,51.8668,23900.0
2012-12-13 11:10:00,60.52,60.53,60.46,60.48,13200.0,51.8668,51.8754,51.8154,51.8325,13200.0
2012-12-13 11:20:00,60.46,60.48,60.37,60.44,13200.0,51.8154,51.8325,51.7383,51.7982,13200.0
2012-12-13 11:30:00,60.44,60.49,60.39,60.4,14900.0,51.7982,51.8411,51.7554,51.764,14900.0
2012-12-13 11:40:00,60.39,60.4,60.23,60.26,12500.0,51.7554,51.764,51.6183,51.644,12500.0
2012-12-13 11:50:00,60.25,60.33,60.23,60.3,12900.0,51.6354,51.704,51.6183,51.6783,12900.0
2012-12-13 12:00:00,60.29,60.31,60.25,60.29,8600.0,51.6697,51.6868,51.6354,51.6697,8600.0
2012-12-13 12:10:00,60.29,60.29,60.14,60.21,26400.0,51.6697,51.6697,51.5411,51.6011,26400.0
2012-12-13 12:20:00,60.21,60.21,60.01,60.01,24400.0,51.6011,51.6011,51.4297,51.4297,24400.0
2012-12-13 12:30:00,60.01,60.1,60.0,60.1,14800.0,51.4297,51.5069,51.4212,51.5069,14800.0
2012-12-13 12:40:00,60.1,60.15,60.03,60.13,12900.0,51.5069,51.5497,51.4469,51.5326,12900.0
2012-12-13 12:50:00,60.13,60.15,60.11,60.12,14500.0,51.5326,51.5497,51.5154,51.524,14500.0
2012-12-13 13:00:00,60.12,60.17,59.91,59.97,53800.0,51.524,51.5669,51.344,51.3955,53800.0
2012-12-13 13:10:00,59.98,60.08,59.94,60.04,21100.0,51.404,51.4897,51.3697,51.4554,21100.0
2012-12-13 13:20:00,60.02,60.08,60.0,60.08,6900.0,51.4383,51.4897,51.4212,51.4897,6900.0
2012-12-13 13:30:00,60.08,60.09,60.04,60.06,10100.0,51.4897,51.4983,51.4554,51.4726,10100.0
2012-12-13 13:40:00,60.06,60.06,59.94,59.94,4800.0,51.4726,51.4726,51.3697,51.3697,4800.0
2012-12-13 13:50:00,59.93,59.98,59.91,59.96,9900.0,51.3612,51.404,51.344,51.3869,9900.0
2012-12-13 14:00:00,60.0,60.01,59.83,59.86,18300.0,51.4212,51.4297,51.2755,51.3012,18300.0
2012-12-13 14:10:00,59.84,59.86,59.79,59.83,13000.0,51.284,51.3012,51.2412,51.2755,13000.0
2012-12-13 14:20:00,59.83,59.88,59.8,59.88,10200.0,51.2755,51.3183,51.2498,51.3183,10200.0
2012-12-13 14:30:00,59.86,59.92,59.85,59.87,6200.0,51.3012,51.3526,51.2926,51.3097,6200.0
2012-12-13 14:40:00,59.86,59.88,59.83,59.85,11600.0,51.3012,51.3183,51.2755,51.2926,11600.0
2012-12-13 14:50:00,59.84,59.87,59.79,59.8,10900.0,51.284,51.3097,51.2412,51.2498,10900.0
2012-12-13 15:00:00,59.81,59.88,59.81,59.86,11000.0,51.2583,51.3183,51.2583,51.3012,11000.0
2012-12-13 15:10:00,59.86,59.86,59.8,59.8,9900.0,51.3012,51.3012,51.2498,51.2498,9900.0
2012-12-13 15:20:00,59.82,59.89,59.82,59.87,11500.0,51.2669,51.3269,51.2669,51.3097,11500.0
2012-12-13 15:30:00,59.88,60.03,59.88,60.03,23800.0,51.3183,51.4469,51.3183,51.4469,23800.0
2012-12-13 15:40:00,60.0,60.13,60.0,60.05,38700.0,51.4212,51.5326,51.4212,51.464,38700.0
2012-12-13 15:50:00,60.04,60.09,59.9,59.94,73300.0,51.4554,51.4983,51.3355,51.3697,73300.0
2012-12-14 09:30:00,59.63,60.17,59.63,60.14,32100.0,51.1041,51.5669,51.1041,51.5411,32100.0
2012-12-14 09:40:00,60.15,60.4,60.1,60.38,31900.0,51.5497,51.764,51.5069,51.7468,31900.0
2012-12-14 09:50:00,60.41,60.5,60.35,60.38,31900.0,51.7725,51.8497,51.7211,51.7468,31900.0
2012-12-14 10:00:00,60.38,60.41,60.3,60.32,20300.0,51.7468,51.7725,51.6783,51.6954,20300.0
2012-12-14 10:10:00,60.33,60.39,60.26,60.33,19500.0,51.704,51.7554,51.644,51.704,19500.0
2012-12-14 10:20:00,60.3,60.46,60.29,60.45,26700.0,51.6783,51.8154,51.6697,51.8068,26700.0
2012-12-14 10:30:00,60.45,60.66,60.45,60.66,49200.0,51.8068,51.9868,51.8068,51.9868,49200.0
2012-12-14 10:40:00,60.66,60.77,60.59,60.77,19500.0,51.9868,52.0811,51.9268,52.0811,19500.0
2012-12-14 10:50:00,60.77,60.77,60.6,60.62,30000.0,52.0811,52.0811,51.9354,51.9525,30000.0
2012-12-14 11:00:00,60.61,60.85,60.57,60.68,66600.0,51.9439,52.1496,51.9097,52.0039,66600.0
2012-12-14 11:10:00,60.67,60.7,60.57,60.58,23300.0,51.9954,52.0211,51.9097,51.9182,23300.0
2012-12-14 11:20:00,60.57,60.66,60.56,60.6,20700.0,51.9097,51.9868,51.9011,51.9354,20700.0
2012-12-14 11:30:00,60.6,60.63,60.53,60.58,29500.0,51.9354,51.9611,51.8754,51.9182,29500.0
2012-12-14 11:40:00,60.6,60.64,60.55,60.55,17200.0,51.9354,51.9697,51.8925,51.8925,17200.0
2012-12-14 11:50:00,60.57,60.68,60.57,60.68,11800.0,51.9097,52.0039,51.9097,52.0039,11800.0
2012-12-14 12:00:00,60.68,60.69,60.54,60.56,14600.0,52.0039,52.0125,51.884,51.9011,14600.0
2012-12-14 12:10:00,60.54,60.69,60.52,60.64,26500.0,51.884,52.0125,51.8668,51.9697,26500.0
2012-12-14 12:20:00,60.63,60.76,60.57,60.76,42300.0,51.9611,52.0725,51.9097,52.0725,42300.0
2012-12-14 12:30:00,60.78,60.78,60.72,60.74,18000.0,52.0896,52.0896,52.0382,52.0554,18000.0
2012-12-14 12:40:00,60.75,60.85,60.75,60.81,14000.0,52.0639,52.1496,52.0639,52.1153,14000.0
2012-12-14 12:50:00,60.78,60.84,60.74,60.81,13800.0,52.0896,52.1411,52.0554,52.1153,13800.0
2012-12-14 13:00:00,60.82,60.86,60.81,60.83,18000.0,52.1239,52.1582,52.1153,52.1325,18000.0
2012-12-14 13:10:00,60.81,60.83,60.76,60.76,20800.0,52.1153,52.1325,52.0725,52.0725,20800.0
2012-12-14 13:20:00,60.76,60.81,60.75,60.8,18600.0,52.0725,52.1153,52.0639,52.1068,18600.0
2012-12-14 13:30:00,60.8,60.87,60.8,60.82,19000.0,52.1068,52.1668,52.1068,52.1239,19000.0
2012-12-14 13:40:00,60.83,60.9,60.82,60.86,14600.0,52.1325,52.1925,52.1239,52.1582,14600.0
2012-12-14 13:50:00,60.85,60.92,60.85,60.91,17500.0,52.1496,52.2096,52.1496,52.201,17500.0
2012-12-14 14:00:00,60.91,60.94,60.88,60.9,21700.0,52.201,52.2268,52.1753,52.1925,21700.0
2012-12-14 14:10:00,60.91,61.0,60.9,60.99,32900.0,52.201,52.2782,52.1925,52.2696,32900.0
2012-12-14 14:20:00,60.99,61.17,60.98,61.05,58400.0,52.2696,52.4239,52.261,52.321,58400.0
2012-12-14 14:30:00,61.05,61.06,60.99,61.02,28500.0,52.321,52.3296,52.2696,52.2953,28500.0
2012-12-14 14:40:00,61.02,61.05,60.97,61.04,33300.0,52.2953,52.321,52.2525,52.3125,33300.0
2012-12-14 14:50:00,61.04,61.12,60.97,61.04,33500.0,52.3125,52.381,52.2525,52.3125,33500.0
2012-12-14 15:00:00,61.04,61.05,60.84,60.85,44100.0,52.3125,52.321,52.1411,52.1496,44100.0
2012-12-14 15:10:00,60.86,60.97,60.83,60.93,31500.0,52.1582,52.2525,52.1325,52.2182,31500.0
2012-12-14 15:20:00,60.94,60.98,60.9,60.94,34000.0,52.2268,52.261,52.1925,52.2268,34000.0
2012-12-14 15:30:00,60.96,61.01,60.93,60.98,123700.0,52.2439,52.2868,52.2182,52.261,123700.0
2012-12-14 15:40:00,60.98,61.02,60.92,60.92,82300.0,52.261,52.2953,52.2096,52.2096,82300.0
2012-12-14 15:50:00,60.92,60.95,60.84,60.93,197000.0,52.2096,52.2353,52.1411,52.2182,197000.0
2012-12-17 09:30:00,61.01,61.26,60.9,60.99,60000.0,52.2868,52.501,52.1925,52.2696,60000.0
2012-12-17 09:40:00,60.99,61.04,60.89,60.93,15700.0,52.2696,52.3125,52.1839,52.2182,15700.0
2012-12-17 09:50:00,60.95,61.1,60.91,60.97,75500.0,52.2353,52.3639,52.201,52.2525,75500.0
2012-12-17 10:00:00,60.96,60.96,60.78,60.82,38400.0,52.2439,52.2439,52.0896,52.1239,38400.0
2012-12-17 10:10:00,60.82,60.85,60.69,60.78,41500.0,52.1239,52.1496,52.0125,52.0896,41500.0
2012-12-17 10:20:00,60.79,60.81,60.59,60.72,34800.0,52.0982,52.1153,51.9268,52.0382,34800.0
2012-12-17 10:30:00,60.71,60.85,60.71,60.85,25100.0,52.0296,52.1496,52.0296,52.1496,25100.0
2012-12-17 10:40:00,60.85,60.96,60.75,60.96,25000.0,52.1496,52.2439,52.0639,52.2439,25000.0
2012-12-17 10:50:00,60.96,61.01,60.9,60.91,24000.0,52.2439,52.2868,52.1925,52.201,24000.0
2012-12-17 11:00:00,60.9,61.02,60.9,60.99,28600.0,52.1925,52.2953,52.1925,52.2696,28600.0
2012-12-17 11:10:00,61.0,61.04,60.9,61.01,34700.0,52.2782,52.3125,52.1925,52.2868,34700.0
2012-12-17 11:20:00,61.02,61.03,60.99,61.01,25600.0,52.2953,52.3039,52.2696,52.2868,25600.0
2012-12-17 11:30:00,61.01,61.08,61.0,61.03,13100.0,52.2868,52.3467,52.2782,52.3039,13100.0
2012-12-17 11:40:00,61.04,61.17,61.04,61.08,31900.0,52.3125,52.4239,52.3125,52.3467,31900.0
2012-12-17 11:50:00,61.06,61.12,61.05,61.08,15200.0,52.3296,52.381,52.321,52.3467,15200.0
2012-12-17 12:00:00,61.08,61.14,61.06,61.11,20400.0,52.3467,52.3982,52.3296,52.3725,20400.0
2012-12-17 12:10:00,61.11,61.12,61.02,61.03,12000.0,52.3725,52.381,52.2953,52.3039,12000.0
2012-12-17 12:20:00,61.05,61.1,61.04,61.05,13800.0,52.321,52.3639,52.3125,52.321,13800.0
2012-12-17 12:30:00,61.04,61.05,61.0,61.02,19300.0,52.3125,52.321,52.2782,52.2953,19300.0
2012-12-17 12:40:00,61.03,61.03,60.94,60.96,6100.0,52.3039,52.3039,52.2268,52.2439,6100.0
2012-12-17 12:50:00,60.96,60.96,60.8,60.81,21100.0,52.2439,52.2439,52.1068,52.1153,21100.0
2012-12-17 13:00:00,60.81,60.82,60.79,60.8,7700.0,52.1153,52.1239,52.0982,52.1068,7700.0
2012-12-17 13:10:00,60.8,60.86,60.79,60.84,15200.0,52.1068,52.1582,52.0982,52.1411,15200.0
2012-12-17 13:20:00,60.84,60.84,60.78,60.82,13300.0,52.1411,52.1411,52.0896,52.1239,13300.0
2012-12-17 13:30:00,60.81,60.82,60.79,60.81,20000.0,52.1153,52.1239,52.0982,52.1153,20000.0
2012-12-17 13:40:00,60.81,60.86,60.79,60.82,32100.0,52.1153,52.1582,52.0982,52.1239,32100.0
2012-12-17 13:50:00,60.82,60.82,60.73,60.78,12300.0,52.1239,52.1239,52.0468,52.0896,12300.0
2012-12-17 14:00:00,60.78,60.86,60.75,60.78,22800.0,52.0896,52.1582,52.0639,52.0896,22800.0
2012-12-17 14:10:00,60.78,60.92,60.69,60.91,34300.0,52.0896,52.2096,52.0125,52.201,34300.0
2012-12-17 14:20:00,60.9,60.9,60.73,60.73,19000.0,52.1925,52.1925,52.0468,52.0468,19000.0
2012-12-17 14:30:00,60.74,60.78,60.72,60.75,24600.0,52.0554,52.0896,52.0382,52.0639,24600.0
2012-12-17 14:40:00,60.74,60.74,60.67,60.71,20000.0,52.0554,52.0554,51.9954,52.0296,20000.0
2012-12-17 14:50:00,60.7,60.77,60.68,60.71,20200.0,52.0211,52.0811,52.0039,52.0296,20200.0
2012-12-17 15:00:00,60.7,60.76,60.66,60.74,49500.0,52.0211,52.0725,51.9868,52.0554,49500.0
2012-12-17 15:10:00,60.75,60.75,60.65,60.67,35500.0,52.0639,52.0639,51.9782,51.9954,35500.0
2012-12-17 15:20:00,60.67,60.69,60.63,60.63,17900.0,51.9954,52.0125,51.9611,51.9611,17900.0
2012-12-17 15:30:00,60.63,60.69,60.63,60.68,25800.0,51.9611,52.0125,51.9611,52.0039,25800.0
2012-12-17 15:40:00,60.68,60.75,60.68,60.74,37200.0,52.0039,52.0639,52.0039,52.0554,37200.0
2012-12-17 15:50:00,60.74,60.87,60.71,60.83,148500.0,52.0554,52.1668,52.0296,52.1325,148500.0
2012-12-18 09:30:00,60.76,60.88,60.65,60.88,41800.0,52.0725,52.1753,51.9782,52.1753,41800.0
2012-12-18 09:40:00,60.86,60.98,60.85,60.88,20100.0,52.1582,52.261,52.1496,52.1753,20100.0
2012-12-18 09:50:00,60.87,60.88,60.72,60.75,86600.0,52.1668,52.1753,52.0382,52.0639,86600.0
2012-12-18 10:00:00,60.73,60.79,60.66,60.67,36700.0,52.0468,52.0982,51.9868,51.9954,36700.0
2012-12-18 10:10:00,60.69,60.8,60.68,60.78,30200.0,52.0125,52.1068,52.0039,52.0896,30200.0
2012-12-18 10:20:00,60.74,60.82,60.66,60.7,126400.0,52.0554,52.1239,51.9868,52.0211,126400.0
2012-12-18 10:30:00,60.7,60.8,60.7,60.76,73800.0,52.0211,52.1068,52.0211,52.0725,73800.0
2012-12-18 10:40:00,60.77,60.9,60.73,60.83,74200.0,52.0811,52.1925,52.0468,52.1325,74200.0
2012-12-18 10:50:00,60.83,60.87,60.77,60.83,46400.0,52.1325,52.1668,52.0811,52.1325,46400.0
2012-12-18 11:00:00,60.85,60.88,60.83,60.84,25100.0,52.1496,52.1753,52.1325,52.1411,25100.0
2012-12-18 11:10:00,60.84,60.88,60.83,60.84,78000.0,52.1411,52.1753,52.1325,52.1411,78000.0
2012-12-18 11:20:00,60.84,60.86,60.81,60.84,36900.0,52.1411,52.1582,52.1153,52.1411,36900.0
2012-12-18 11:30:00,60.84,60.86,60.8,60.82,37700.0,52.1411,52.1582,52.1068,52.1239,37700.0
2012-12-18 11:40:00,60.82,60.85,60.75,60.84,15700.0,52.1239,52.1496,52.0639,52.1411,15700.0
2012-12-18 11:50:00,60.82,60.85,60.8,60.84,25700.0,52.1239,52.1496,52.1068,52.1411,25700.0
2012-12-18 12:00:00,60.83,60.85,60.82,60.83,16500.0,52.1325,52.1496,52.1239,52.1325,16500.0
2012-12-18 12:10:00,60.83,60.85,60.81,60.84,15400.0,52.1325,52.1496,52.1153,52.1411,15400.0
2012-12-18 12:20:00,60.83,60.85,60.81,60.81,15900.0,52.1325,52.1496,52.1153,52.1153,15900.0
2012-12-18 12:30:00,60.83,60.9,60.79,60.87,39400.0,52.1325,52.1925,52.0982,52.1668,39400.0
2012-12-18 12:40:00,60.87,60.9,60.8,60.83,94600.0,52.1668,52.1925,52.1068,52.1325,94600.0
2012-12-18 12:50:00,60.83,60.84,60.79,60.82,28300.0,52.1325,52.1411,52.0982,52.1239,28300.0
2012-12-18 13:00:00,60.82,60.86,60.82,60.84,21600.0,52.1239,52.1582,52.1239,52.1411,21600.0
2012-12-18 13:10:00,60.84,60.85,60.82,60.83,37200.0,52.1411,52.1496,52.1239,52.1325,37200.0
2012-12-18 13:20:00,60.83,60.89,60.83,60.86,16700.0,52.1325,52.1839,52.1325,52.1582,16700.0
2012-12-18 13:30:00,60.85,60.9,60.82,60.9,15900.0,52.1496,52.1925,52.1239,52.1925,15900.0
2012-12-18 13:40:00,60.89,60.97,60.89,60.97,16300.0,52.1839,52.2525,52.1839,52.2525,16300.0
2012-12-18 13:50:00,60.96,60.98,60.94,60.98,10900.0,52.2439,52.261,52.2268,52.261,10900.0
2012-12-18 14:00:00,60.97,61.0,60.97,61.0,15000.0,52.2525,52.2782,52.2525,52.2782,15000.0
2012-12-18 14:10:00,60.99,61.01,60.96,60.99,19200.0,52.2696,52.2868,52.2439,52.2696,19200.0
2012-12-18 14:20:00,60.99,61.03,60.97,60.98,83600.0,52.2696,52.3039,52.2525,52.261,83600.0
2012-12-18 14:30:00,60.97,60.99,60.92,60.98,16300.0,52.2525,52.2696,52.2096,52.261,16300.0
2012-12-18 14:40:00,60.99,61.01,60.96,60.99,14600.0,52.2696,52.2868,52.2439,52.2696,14600.0
2012-12-18 14:50:00,60.99,60.99,60.92,60.93,15100.0,52.2696,52.2696,52.2096,52.2182,15100.0
2012-12-18 15:00:00,60.94,61.0,60.91,60.91,49600.0,52.2268,52.2782,52.201,52.201,49600.0
2012-12-18 15:10:00,60.91,60.99,60.91,60.98,71400.0,52.201,52.2696,52.201,52.261,71400.0
2012-12-18 15:20:00,60.98,61.03,60.91,60.91,23700.0,52.261,52.3039,52.201,52.201,23700.0
2012-12-18 15:30:00,60.91,60.93,60.86,60.92,26700.0,52.201,52.2182,52.1582,52.2096,26700.0
2012-12-18 15:40:00,60.91,60.94,60.8,60.87,62400.0,52.201,52.2268,52.1068,52.1668,62400.0
2012-12-18 15:50:00,60.87,60.92,60.82,60.91,170000.0,52.1668,52.2096,52.1239,52.201,170000.0
2012-12-19 09:30:00,60.86,61.02,59.71,60.83,68400.0,52.1582,52.2953,51.1726,52.1325,68400.0
2012-12-19 09:40:00,60.84,60.96,60.59,60.87,55500.0,52.1411,52.2439,51.9268,52.1668,55500.0
2012-12-19 09:50:00,60.86,60.96,60.84,60.85,29200.0,52.1582,52.2439,52.1411,52.1496,29200.0
2012-12-19 10:00:00,60.87,60.96,60.8,60.85,28200.0,52.1668,52.2439,52.1068,52.1496,28200.0
2012-12-19 10:10:00,60.84,60.88,60.8,60.85,21400.0,52.1411,52.1753,52.1068,52.1496,21400.0
2012-12-19 10:20:00,60.85,60.87,60.78,60.86,39800.0,52.1496,52.1668,52.0896,52.1582,39800.0
2012-12-19 10:30:00,60.87,61.0,60.86,60.98,64200.0,52.1668,52.2782,52.1582,52.261,64200.0
2012-12-19 10:40:00,60.98,61.01,60.95,61.0,61100.0,52.261,52.2868,52.2353,52.2782,61100.0
2012-12-19 10:50:00,60.99,61.0,60.83,60.84,28200.0,52.2696,52.2782,52.1325,52.1411,28200.0
2012-12-19 11:00:00,60.83,60.93,60.81,60.9,27100.0,52.1325,52.2182,52.1153,52.1925,27100.0
2012-12-19 11:10:00,60.9,60.94,60.89,60.92,29800.0,52.1925,52.2268,52.1839,52.2096,29800.0
2012-12-19 11:20:00,60.91,60.98,60.87,60.96,31400.0,52.201,52.261,52.1668,52.2439,31400.0
2012-12-19 11:30:00,60.96,61.0,60.95,61.0,21800.0,52.2439,52.2782,52.2353,52.2782,21800.0
2012-12-19 11:40:00,61.0,61.0,60.96,60.96,22900.0,52.2782,52.2782,52.2439,52.2439,22900.0
2012-12-19 11:50:00,60.97,61.06,60.96,61.02,48600.0,52.2525,52.3296,52.2439,52.2953,48600.0
2012-12-19 12:00:00,61.02,61.05,61.0,61.04,37700.0,52.2953,52.321,52.2782,52.3125,37700.0
2012-12-19 12:10:00,61.04,61.05,60.96,60.96,40200.0,52.3125,52.321,52.2439,52.2439,40200.0
2012-12-19 12:20:00,60.94,61.0,60.93,61.0,27400.0,52.2268,52.2782,52.2182,52.2782,27400.0
2012-12-19 12:30:00,60.99,61.0,60.91,60.97,21500.0,52.2696,52.2782,52.201,52.2525,21500.0
2012-12-19 12:40:00,60.97,61.06,60.95,60.97,44200.0,52.2525,52.3296,52.2353,52.2525,44200.0
2012-12-19 12:50:00,60.97,61.04,60.97,61.02,42900.0,52.2525,52.3125,52.2525,52.2953,42900.0
2012-12-19 13:00:00,61.02,61.05,60.99,61.05,43100.0,52.2953,52.321,52.2696,52.321,43100.0
2012-12-19 13:10:00,61.06,61.06,60.91,60.98,30000.0,52.3296,52.3296,52.201,52.261,30000.0
2012-12-19 13:20:00,60.97,60.98,60.95,60.97,26000.0,52.2525,52.261,52.2353,52.2525,26000.0
2012-12-19 13:30:00,60.97,60.97,60.86,60.87,25600.0,52.2525,52.2525,52.1582,52.1668,25600.0
2012-12-19 13:40:00,60.88,60.94,60.76,60.79,26400.0,52.1753,52.2268,52.0725,52.0982,26400.0
2012-12-19 13:50:00,60.79,60.86,60.75,60.82,25700.0,52.0982,52.1582,52.0639,52.1239,25700.0
2012-12-19 14:00:00,60.82,60.82,60.62,60.72,69600.0,52.1239,52.1239,51.9525,52.0382,69600.0
2012-12-19 14:10:00,60.7,60.79,60.65,60.71,36200.0,52.0211,52.0982,51.9782,52.0296,36200.0
2012-12-19 14:20:00,60.72,60.75,60.64,60.69,38100.0,52.0382,52.0639,51.9697,52.0125,38100.0
2012-12-19 14:30:00,60.68,60.68,60.6,60.62,40200.0,52.0039,52.0039,51.9354,51.9525,40200.0
2012-12-19 14:40:00,60.62,60.63,60.41,60.42,74900.0,51.9525,51.9611,51.7725,51.7811,74900.0
2012-12-19 14:50:00,60.43,60.65,60.42,60.65,67100.0,51.7897,51.9782,51.7811,51.9782,67100.0
2012-12-19 15:00:00,60.65,60.65,60.58,60.59,38400.0,51.9782,51.9782,51.9182,51.9268,38400.0
2012-12-19 15:10:00,60.59,60.62,60.47,60.5,47000.0,51.9268,51.9525,51.824,51.8497,47000.0
2012-12-19 15:20:00,60.49,60.54,60.45,60.52,87400.0,51.8411,51.884,51.8068,51.8668,87400.0
2012-12-19 15:30:00,60.53,60.71,60.53,60.7,43600.0,51.8754,52.0296,51.8754,52.0211,43600.0
2012-12-19 15:40:00,60.7,60.71,60.48,60.48,58400.0,52.0211,52.0296,51.8325,51.8325,58400.0
2012-12-19 15:50:00,60.48,60.49,60.31,60.34,164100.0,51.8325,51.8411,51.6868,51.7125,164100.0
2012-12-20 09:30:00,60.5,60.5,59.73,59.77,69700.0,51.8497,51.8497,51.1898,51.224,69700.0
2012-12-20 09:40:00,59.74,59.95,59.74,59.89,76700.0,51.1983,51.3783,51.1983,51.3269,76700.0
2012-12-20 09:50:00,59.92,59.98,59.64,59.72,47600.0,51.3526,51.404,51.1126,51.1812,47600.0
2012-12-20 10:00:00,59.74,59.86,59.7,59.74,56200.0,51.1983,51.3012,51.1641,51.1983,56200.0
2012-12-20 10:10:00,59.75,59.77,59.59,59.63,62600.0,51.2069,51.224,51.0698,51.1041,62600.0
2012-12-20 10:20:00,59.63,59.66,59.56,59.59,47700.0,51.1041,51.1298,51.0441,51.0698,47700.0
2012-12-20 10:30:00,59.58,59.67,59.52,59.6,41000.0,51.0612,51.1383,51.0098,51.0784,41000.0
2012-12-20 10:40:00,59.61,59.68,59.55,59.55,48000.0,51.0869,51.1469,51.0355,51.0355,48000.0
2012-12-20 10:50:00,59.55,59.56,59.47,59.47,50200.0,51.0355,51.0441,50.9669,50.9669,50200.0
2012-12-20 11:00:00,59.49,59.77,59.48,59.68,51200.0,50.9841,51.224,50.9755,51.1469,51200.0
2012-12-20 11:10:00,59.68,59.7,59.58,59.62,48700.0,51.1469,51.1641,51.0612,51.0955,48700.0
2012-12-20 11:20:00,59.62,59.66,59.53,59.53,33300.0,51.0955,51.1298,51.0184,51.0184,33300.0
2012-12-20 11:30:00,59.53,59.57,59.51,59.54,27200.0,51.0184,51.0526,51.0012,51.0269,27200.0
2012-12-20 11:40:00,59.54,59.54,59.47,59.49,27100.0,51.0269,51.0269,50.9669,50.9841,27100.0
2012-12-20 11:50:00,59.48,59.49,59.37,59.37,63300.0,50.9755,50.9841,50.8812,50.8812,63300.0
2012-12-20 12:00:00,59.37,59.48,59.37,59.45,28800.0,50.8812,50.9755,50.8812,50.9498,28800.0
2012-12-20 12:10:00,59.45,59.52,59.43,59.49,61600.0,50.9498,51.0098,50.9327,50.9841,61600.0
2012-12-20 12:20:00,59.5,59.62,59.48,59.55,34400.0,50.9927,51.0955,50.9755,51.0355,34400.0
2012-12-20 12:30:00,59.57,59.58,59.45,59.49,67500.0,51.0526,51.0612,50.9498,50.9841,67500.0
2012-12-20 12:40:00,59.49,59.55,59.42,59.54,18700.0,50.9841,51.0355,50.9241,51.0269,18700.0
2012-12-20 12:50:00,59.54,59.58,59.47,59.52,28000.0,51.0269,51.0612,50.9669,51.0098,28000.0
2012-12-20 13:00:00,59.53,59.65,59.52,59.63,33200.0,51.0184,51.1212,51.0098,51.1041,33200.0
2012-12-20 13:10:00,59.63,59.69,59.59,59.61,22500.0,51.1041,51.1555,51.0698,51.0869,22500.0
2012-12-20 13:20:00,59.61,59.69,59.56,59.69,21400.0,51.0869,51.1555,51.0441,51.1555,21400.0
2012-12-20 13:30:00,59.68,59.76,59.68,59.76,17100.0,51.1469,51.2155,51.1469,51.2155,17100.0
2012-12-20 13:40:00,59.78,59.91,59.74,59.9,26700.0,51.2326,51.344,51.1983,51.3355,26700.0
2012-12-20 13:50:00,59.9,60.03,59.89,60.03,50800.0,51.3355,51.4469,51.3269,51.4469,50800.0
2012-12-20 14:00:00,60.03,60.08,60.01,60.07,33600.0,51.4469,51.4897,51.4297,51.4812,33600.0
2012-12-20 14:10:00,60.07,60.1,59.96,60.0,133200.0,51.4812,51.5069,51.3869,51.4212,133200.0
2012-12-20 14:20:00,60.0,60.04,59.89,59.92,30700.0,51.4212,51.4554,51.3269,51.3526,30700.0
2012-12-20 14:30:00,59.91,59.96,59.9,59.92,32500.0,51.344,51.3869,51.3355,51.3526,32500.0
2012-12-20 14:40:00,59.91,60.0,59.89,59.98,24700.0,51.344,51.4212,51.3269,51.404,24700.0
2012-12-20 14:50:00,59.98,60.04,59.97,60.04,76900.0,51.404,51.4554,51.3955,51.4554,76900.0
2012-12-20 15:00:00,60.02,60.02,59.94,59.97,29800.0,51.4383,51.4383,51.3697,51.3955,29800.0
2012-12-20 15:10:00,59.96,60.02,59.89,59.89,29000.0,51.3869,51.4383,51.3269,51.3269,29000.0
2012-12-20 15:20:00,59.9,59.93,59.85,59.89,32700.0,51.3355,51.3612,51.2926,51.3269,32700.0
2012-12-20 15:30:00,59.88,59.94,59.86,59.94,31800.0,51.3183,51.3697,51.3012,51.3697,31800.0
2012-12-20 15:40:00,59.93,59.98,59.9,59.92,50500.0,51.3612,51.404,51.3355,51.3526,50500.0
2012-12-20 15:50:00,59.93,60.0,59.86,60.0,72500.0,51.3612,51.4212,51.3012,51.4212,72500.0
2012-12-21 09:30:00,59.53,59.86,59.37,59.57,440100.0,51.0184,51.3012,50.8812,51.0526,440100.0
2012-12-21 09:40:00,59.6,59.62,59.36,59.37,55700.0,51.0784,51.0955,50.8727,50.8812,55700.0
2012-12-21 09:50:00,59.37,59.75,59.37,59.7,72600.0,50.8812,51.2069,50.8812,51.1641,72600.0
2012-12-21 10:00:00,59.71,60.01,59.7,60.01,80500.0,51.1726,51.4297,51.1641,51.4297,80500.0
2012-12-21 10:10:00,60.01,60.36,60.0,60.26,72200.0,51.4297,51.7297,51.4212,51.644,72200.0
2012-12-21 10:20:00,60.26,60.43,60.24,60.36,53000.0,51.644,51.7897,51.6268,51.7297,53000.0
2012-12-21 10:30:00,60.38,60.4,60.04,60.05,42200.0,51.7468,51.764,51.4554,51.464,42200.0
2012-12-21 10:40:00,60.05,60.05,59.85,59.85,43000.0,51.464,51.464,51.2926,51.2926,43000.0
2012-12-21 10:50:00,59.85,59.88,59.78,59.82,24900.0,51.2926,51.3183,51.2326,51.2669,24900.0
2012-12-21 11:00:00,59.82,59.84,59.7,59.72,55500.0,51.2669,51.284,51.1641,51.1812,55500.0
2012-12-21 11:10:00,59.72,59.74,59.69,59.71,26700.0,51.1812,51.1983,51.1555,51.1726,26700.0
2012-12-21 11:20:00,59.71,59.78,59.71,59.73,27400.0,51.1726,51.2326,51.1726,51.1898,27400.0
2012-12-21 11:30:00,59.71,59.74,59.68,59.71,77300.0,51.1726,51.1983,51.1469,51.1726,77300.0
2012-12-21 11:40:00,59.71,59.72,59.7,59.72,34000.0,51.1726,51.1812,51.1641,51.1812,34000.0
2012-12-21 11:50:00,59.71,59.77,59.7,59.74,32700.0,51.1726,51.224,51.1641,51.1983,32700.0
2012-12-21 12:00:00,59.76,59.8,59.62,59.68,23700.0,51.2155,51.2498,51.0955,51.1469,23700.0
2012-12-21 12:10:00,59.68,59.7,59.66,59.7,47500.0,51.1469,51.1641,51.1298,51.1641,47500.0
2012-12-21 12:20:00,59.71,59.73,59.69,59.71,33000.0,51.1726,51.1898,51.1555,51.1726,33000.0
2012-12-21 12:30:00,59.72,59.82,59.61,59.69,51900.0,51.1812,51.2669,51.0869,51.1555,51900.0
2012-12-21 12:40:00,59.69,59.76,59.68,59.7,22800.0,51.1555,51.2155,51.1469,51.1641,22800.0
2012-12-21 12:50:00,59.7,59.8,59.7,59.79,31000.0,51.1641,51.2498,51.1641,51.2412,31000.0
2012-12-21 13:00:00,59.77,59.82,59.7,59.7,20100.0,51.224,51.2669,51.1641,51.1641,20100.0
2012-12-21 13:10:00,59.7,59.74,59.69,59.69,34300.0,51.1641,51.1983,51.1555,51.1555,34300.0
2012-12-21 13:20:00,59.69,59.74,59.69,59.71,25800.0,51.1555,51.1983,51.1555,51.1726,25800.0
2012-12-21 13:30:00,59.73,59.77,59.69,59.74,33300.0,51.1898,51.224,51.1555,51.1983,33300.0
2012-12-21 13:40:00,59.75,59.84,59.71,59.81,24000.0,51.2069,51.284,51.1726,51.2583,24000.0
2012-12-21 13:50:00,59.82,59.89,59.81,59.88,34100.0,51.2669,51.3269,51.2583,51.3183,34100.0
2012-12-21 14:00:00,59.89,59.91,59.84,59.85,37200.0,51.3269,51.344,51.284,51.2926,37200.0
2012-12-21 14:10:00,59.85,59.92,59.85,59.91,37700.0,51.2926,51.3526,51.2926,51.344,37700.0
2012-12-21 14:20:00,59.91,59.96,59.89,59.94,37100.0,51.344,51.3869,51.3269,51.3697,37100.0
2012-12-21 14:30:00,59.93,60.01,59.9,59.9,111700.0,51.3612,51.4297,51.3355,51.3355,111700.0
2012-12-21 14:40:00,59.9,59.94,59.89,59.91,31900.0,51.3355,51.3697,51.3269,51.344,31900.0
2012-12-21 14:50:00,59.91,59.95,59.89,59.9,24600.0,51.344,51.3783,51.3269,51.3355,24600.0
2012-12-21 15:00:00,59.89,59.9,59.83,59.84,46000.0,51.3269,51.3355,51.2755,51.284,46000.0
2012-12-21 15:10:00,59.84,59.93,59.79,59.93,57800.0,51.284,51.3612,51.2412,51.3612,57800.0
2012-12-21 15:20:00,59.93,59.96,59.9,59.95,38300.0,51.3612,51.3869,51.3355,51.3783,38300.0
2012-12-21 15:30:00,59.96,60.09,59.96,60.05,24000.0,51.3869,51.4983,51.3869,51.464,24000.0
2012-12-21 15:40:00,60.06,60.06,59.79,59.85,46800.0,51.4726,51.4726,51.2412,51.2926,46800.0
2012-12-21 15:50:00,59.84,59.89,59.76,59.83,122300.0,51.284,51.3269,51.2155,51.2755,122300.0
2012-12-24 09:30:00,59.8,59.8,59.37,59.6,34500.0,51.2498,51.2498,50.8812,51.0784,34500.0
2012-12-24 09:40:00,59.56,59.7,59.56,59.61,23700.0,51.0441,51.1641,51.0441,51.0869,23700.0
2012-12-24 09:50:00,59.61,59.62,59.29,59.35,30800.0,51.0869,51.0955,50.8127,50.8641,30800.0
2012-12-24 10:00:00,59.36,59.57,59.3,59.54,20200.0,50.8727,51.0526,50.8212,51.0269,20200.0
2012-12-24 10:10:00,59.53,59.53,59.28,59.33,24900.0,51.0184,51.0184,50.8041,50.847,24900.0
2012-12-24 10:20:00,59.34,59.42,59.28,59.29,23400.0,50.8555,50.9241,50.8041,50.8127,23400.0
2012-12-24 10:30:00,59.29,59.38,59.26,59.3,17500.0,50.8127,50.8898,50.787,50.8212,17500.0
2012-12-24 10:40:00,59.3,59.3,59.14,59.22,31000.0,50.8212,50.8212,50.6841,50.7527,31000.0
2012-12-24 10:50:00,59.21,59.22,59.11,59.13,31700.0,50.7441,50.7527,50.6584,50.6756,31700.0
2012-12-24 11:00:00,59.12,59.24,59.09,59.09,19900.0,50.667,50.7698,50.6413,50.6413,19900.0
2012-12-24 11:10:00,59.09,59.13,59.03,59.07,18400.0,50.6413,50.6756,50.5899,50.6241,18400.0
2012-12-24 11:20:00,59.07,59.2,59.07,59.17,17600.0,50.6241,50.7355,50.6241,50.7098,17600.0
2012-12-24 11:30:00,59.18,59.23,59.12,59.2,15600.0,50.7184,50.7613,50.667,50.7355,15600.0
2012-12-24 11:40:00,59.2,59.27,59.2,59.24,19200.0,50.7355,50.7955,50.7355,50.7698,19200.0
2012-12-24 11:50:00,59.24,59.25,59.17,59.19,14100.0,50.7698,50.7784,50.7098,50.727,14100.0
2012-12-24 12:00:00,59.18,59.2,59.14,59.17,11200.0,50.7184,50.7355,50.6841,50.7098,11200.0
2012-12-24 12:10:00,59.15,59.18,59.09,59.09,20700.0,50.6927,50.7184,50.6413,50.6413,20700.0
2012-12-24 12:20:00,59.07,59.09,58.96,58.98,48700.0,50.6241,50.6413,50.5299,50.547,48700.0
2012-12-24 12:30:00,58.97,58.98,58.96,58.98,34300.0,50.5384,50.547,50.5299,50.547,34300.0
2012-12-24 12:40:00,58.98,58.98,58.81,58.81,51700.0,50.547,50.547,50.4013,50.4013,51700.0
2012-12-24 12:50:00,58.81,59.0,58.81,58.95,71100.0,50.4013,50.5641,50.4013,50.5213,71100.0
2012-12-26 09:30:00,58.96,59.07,58.83,58.86,29300.0,50.5299,50.6241,50.4184,50.4442,29300.0
2012-12-26 09:40:00,58.85,58.93,58.7,58.82,19500.0,50.4356,50.5042,50.307,50.4099,19500.0
2012-12-26 09:50:00,58.81,58.89,58.72,58.82,33500.0,50.4013,50.4699,50.3242,50.4099,33500.0
2012-12-26 10:00:00,58.84,58.85,58.68,58.8,39000.0,50.427,50.4356,50.2899,50.3927,39000.0
2012-12-26 10:10:00,58.79,58.91,58.7,58.73,36300.0,50.3842,50.487,50.307,50.3327,36300.0
2012-12-26 10:20:00,58.69,58.75,58.55,58.64,35800.0,50.2985,50.3499,50.1785,50.2556,35800.0
2012-12-26 10:30:00,58.65,58.78,58.61,58.71,21700.0,50.2642,50.3756,50.2299,50.3156,21700.0
2012-12-26 10:40:00,58.71,58.78,58.71,58.74,21700.0,50.3156,50.3756,50.3156,50.3413,21700.0
2012-12-26 10:50:00,58.74,58.74,58.41,58.42,42300.0,50.3413,50.3413,50.0585,50.0671,42300.0
2012-12-26 11:00:00,58.41,58.43,58.1,58.1,44200.0,50.0585,50.0756,49.7928,49.7928,44200.0
2012-12-26 11:10:00,58.12,58.34,58.0,58.24,27700.0,49.81,49.9985,49.7071,49.9128,27700.0
2012-12-26 11:20:00,58.24,58.27,58.15,58.15,14600.0,49.9128,49.9385,49.8357,49.8357,14600.0
2012-12-26 11:30:00,58.13,58.16,58.0,58.02,26800.0,49.8185,49.8442,49.7071,49.7243,26800.0
2012-12-26 11:40:00,58.01,58.06,57.93,57.96,35200.0,49.7157,49.7585,49.6471,49.6728,35200.0
2012-12-26 11:50:00,57.96,57.96,57.88,57.89,25200.0,49.6728,49.6728,49.6043,49.6129,25200.0
2012-12-26 12:00:00,57.9,57.92,57.87,57.89,34800.0,49.6214,49.6386,49.5957,49.6129,34800.0
2012-12-26 12:10:00,57.89,57.91,57.83,57.89,31000.0,49.6129,49.63,49.5614,49.6129,31000.0
2012-12-26 12:20:00,57.9,57.99,57.81,57.99,38100.0,49.6214,49.6986,49.5443,49.6986,38100.0
2012-12-26 12:30:00,57.97,58.01,57.88,57.93,28400.0,49.6814,49.7157,49.6043,49.6471,28400.0
2012-12-26 12:40:00,57.94,57.94,57.8,57.84,22400.0,49.6557,49.6557,49.5357,49.57,22400.0
2012-12-26 12:50:00,57.84,57.95,57.82,57.95,36900.0,49.57,49.6643,49.5529,49.6643,36900.0
2012-12-26 13:00:00,57.96,58.03,57.95,58.02,12700.0,49.6728,49.7328,49.6643,49.7243,12700.0
2012-12-26 13:10:00,58.02,58.11,57.99,58.11,15500.0,49.7243,49.8014,49.6986,49.8014,15500.0
2012-12-26 13:20:00,58.13,58.25,58.11,58.23,27600.0,49.8185,49.9214,49.8014,49.9042,27600.0
2012-12-26 13:30:00,58.24,58.31,58.23,58.27,12400.0,49.9128,49.9728,49.9042,49.9385,12400.0
2012-12-26 13:40:00,58.26,58.26,58.08,58.08,21400.0,49.9299,49.9299,49.7757,49.7757,21400.0
2012-12-26 13:50:00,58.07,58.15,58.05,58.15,21300.0,49.7671,49.8357,49.75,49.8357,21300.0
2012-12-26 14:00:00,58.15,58.22,58.12,58.19,33500.0,49.8357,49.8957,49.81,49.87,33500.0
2012-12-26 14:10:00,58.2,58.21,58.16,58.18,18200.0,49.8785,49.8871,49.8442,49.8614,18200.0
2012-12-26 14:20:00,58.17,58.21,58.14,58.2,12000.0,49.8528,49.8871,49.8271,49.8785,12000.0
2012-12-26 14:30:00,58.2,58.22,58.09,58.09,30800.0,49.8785,49.8957,49.7843,49.7843,30800.0
2012-12-26 14:40:00,58.1,58.13,58.06,58.13,29000.0,49.7928,49.8185,49.7585,49.8185,29000.0
2012-12-26 14:50:00,58.12,58.21,58.11,58.15,22700.0,49.81,49.8871,49.8014,49.8357,22700.0
2012-12-26 15:00:00,58.15,58.18,58.11,58.17,15000.0,49.8357,49.8614,49.8014,49.8528,15000.0
2012-12-26 15:10:00,58.17,58.2,58.11,58.14,32000.0,49.8528,49.8785,49.8014,49.8271,32000.0
2012-12-26 15:20:00,58.14,58.15,57.98,58.03,29900.0,49.8271,49.8357,49.69,49.7328,29900.0
2012-12-26 15:30:00,58.03,58.05,57.99,57.99,28500.0,49.7328,49.75,49.6986,49.6986,28500.0
2012-12-26 15:40:00,57.99,58.0,57.94,57.98,50500.0,49.6986,49.7071,49.6557,49.69,50500.0
2012-12-26 15:50:00,57.98,58.0,57.91,57.95,84100.0,49.69,49.7071,49.63,49.6643,84100.0
2012-12-27 09:30:00,57.95,58.27,57.95,58.12,49900.0,49.6643,49.9385,49.6643,49.81,49900.0
2012-12-27 09:40:00,58.13,58.22,58.03,58.13,61200.0,49.8185,49.8957,49.7328,49.8185,61200.0
2012-12-27 09:50:00,58.14,58.25,58.06,58.24,62700.0,49.8271,49.9214,49.7585,49.9128,62700.0
2012-12-27 10:00:00,58.23,58.41,58.18,58.28,53200.0,49.9042,50.0585,49.8614,49.9471,53200.0
2012-12-27 10:10:00,58.3,58.31,58.15,58.15,59900.0,49.9642,49.9728,49.8357,49.8357,59900.0
2012-12-27 10:20:00,58.17,58.25,58.1,58.22,81700.0,49.8528,49.9214,49.7928,49.8957,81700.0
2012-12-27 10:30:00,58.21,58.24,58.14,58.14,19800.0,49.8871,49.9128,49.8271,49.8271,19800.0
2012-12-27 10:40:00,58.15,58.2,58.13,58.2,74400.0,49.8357,49.8785,49.8185,49.8785,74400.0
2012-12-27 10:50:00,58.2,58.24,58.12,58.15,27500.0,49.8785,49.9128,49.81,49.8357,27500.0
2012-12-27 11:00:00,58.15,58.23,58.11,58.13,22800.0,49.8357,49.9042,49.8014,49.8185,22800.0
2012-12-27 11:10:00,58.14,58.14,58.03,58.05,24400.0,49.8271,49.8271,49.7328,49.75,24400.0
2012-12-27 11:20:00,58.05,58.34,58.05,58.25,83500.0,49.75,49.9985,49.75,49.9214,83500.0
2012-12-27 11:30:00,58.25,58.35,58.24,58.35,19100.0,49.9214,50.0071,49.9128,50.0071,19100.0
2012-12-27 11:40:00,58.35,58.38,58.25,58.3,19600.0,50.0071,50.0328,49.9214,49.9642,19600.0
2012-12-27 11:50:00,58.3,58.31,58.19,58.24,17800.0,49.9642,49.9728,49.87,49.9128,17800.0
2012-12-27 12:00:00,58.23,58.23,58.03,58.08,31800.0,49.9042,49.9042,49.7328,49.7757,31800.0
2012-12-27 12:10:00,58.08,58.21,58.05,58.14,15900.0,49.7757,49.8871,49.75,49.8271,15900.0
2012-12-27 12:20:00,58.14,58.17,58.05,58.07,18300.0,49.8271,49.8528,49.75,49.7671,18300.0
2012-12-27 12:30:00,58.1,58.1,57.91,57.95,23000.0,49.7928,49.7928,49.63,49.6643,23000.0
2012-12-27 12:40:00,57.95,58.0,57.92,58.0,31300.0,49.6643,49.7071,49.6386,49.7071,31300.0
2012-12-27 12:50:00,58.0,58.07,57.94,58.07,18500.0,49.7071,49.7671,49.6557,49.7671,18500.0
2012-12-27 13:00:00,58.07,58.09,58.02,58.08,12000.0,49.7671,49.7843,49.7243,49.7757,12000.0
2012-12-27 13:10:00,58.08,58.2,58.05,58.16,13900.0,49.7757,49.8785,49.75,49.8442,13900.0
2012-12-27 13:20:00,58.16,58.16,58.0,58.09,22900.0,49.8442,49.8442,49.7071,49.7843,22900.0
2012-12-27 13:30:00,58.09,58.1,58.02,58.04,15100.0,49.7843,49.7928,49.7243,49.7414,15100.0
2012-12-27 13:40:00,58.05,58.07,57.98,57.98,17700.0,49.75,49.7671,49.69,49.69,17700.0
2012-12-27 13:50:00,57.96,57.99,57.9,57.92,20500.0,49.6728,49.6986,49.6214,49.6386,20500.0
2012-12-27 14:00:00,57.91,57.98,57.89,57.93,23300.0,49.63,49.69,49.6129,49.6471,23300.0
2012-12-27 14:10:00,57.93,57.96,57.88,57.95,31000.0,49.6471,49.6728,49.6043,49.6643,31000.0
2012-12-27 14:20:00,57.95,57.96,57.83,57.83,25800.0,49.6643,49.6728,49.5614,49.5614,25800.0
2012-12-27 14:30:00,57.83,57.83,57.76,57.8,30400.0,49.5614,49.5614,49.5014,49.5357,30400.0
2012-12-27 14:40:00,57.8,58.13,57.77,58.11,101000.0,49.5357,49.8185,49.51,49.8014,101000.0
2012-12-27 14:50:00,58.11,58.16,58.01,58.14,47700.0,49.8014,49.8442,49.7157,49.8271,47700.0
2012-12-27 15:00:00,58.14,58.38,58.1,58.28,78300.0,49.8271,50.0328,49.7928,49.9471,78300.0
2012-12-27 15:10:00,58.27,58.28,58.16,58.16,37500.0,49.9385,49.9471,49.8442,49.8442,37500.0
2012-12-27 15:20:00,58.17,58.43,58.16,58.38,65000.0,49.8528,50.0756,49.8442,50.0328,65000.0
2012-12-27 15:30:00,58.38,58.52,58.37,58.51,62700.0,50.0328,50.1528,50.0242,50.1442,62700.0
2012-12-27 15:40:00,58.52,58.66,58.41,58.42,90700.0,50.1528,50.2728,50.0585,50.0671,90700.0
2012-12-27 15:50:00,58.42,58.5,58.39,58.45,97600.0,50.0671,50.1356,50.0414,50.0928,97600.0
2012-12-28 09:30:00,58.12,58.25,58.04,58.22,29600.0,49.81,49.9214,49.7414,49.8957,29600.0
2012-12-28 09:40:00,58.25,58.36,58.15,58.26,55000.0,49.9214,50.0156,49.8357,49.9299,55000.0
2012-12-28 09:50:00,58.26,58.42,58.26,58.34,11400.0,49.9299,50.0671,49.9299,49.9985,11400.0
2012-12-28 10:00:00,58.35,58.5,58.3,58.3,19900.0,50.0071,50.1356,49.9642,49.9642,19900.0
2012-12-28 10:10:00,58.32,58.33,58.12,58.26,28000.0,49.9814,49.9899,49.81,49.9299,28000.0
2012-12-28 10:20:00,58.3,58.3,58.19,58.2,11300.0,49.9642,49.9642,49.87,49.8785,11300.0
2012-12-28 10:30:00,58.21,58.32,58.21,58.32,21200.0,49.8871,49.9814,49.8871,49.9814,21200.0
2012-12-28 10:40:00,58.33,58.62,58.32,58.52,38400.0,49.9899,50.2385,49.9814,50.1528,38400.0
2012-12-28 10:50:00,58.52,58.59,58.51,58.52,13100.0,50.1528,50.2128,50.1442,50.1528,13100.0
2012-12-28 11:00:00,58.52,58.58,58.46,58.58,13900.0,50.1528,50.2042,50.1014,50.2042,13900.0
2012-12-28 11:10:00,58.59,58.59,58.52,58.56,11100.0,50.2128,50.2128,50.1528,50.1871,11100.0
2012-12-28 11:20:00,58.59,58.59,58.41,58.41,6800.0,50.2128,50.2128,50.0585,50.0585,6800.0
2012-12-28 11:30:00,58.42,58.46,58.38,58.44,15500.0,50.0671,50.1014,50.0328,50.0842,15500.0
2012-12-28 11:40:00,58.43,58.5,58.4,58.48,10300.0,50.0756,50.1356,50.0499,50.1185,10300.0
2012-12-28 11:50:00,58.5,58.55,58.48,58.52,7300.0,50.1356,50.1785,50.1185,50.1528,7300.0
2012-12-28 12:00:00,58.52,58.6,58.47,58.51,10900.0,50.1528,50.2213,50.1099,50.1442,10900.0
2012-12-28 12:10:00,58.49,58.56,58.48,58.55,7000.0,50.1271,50.1871,50.1185,50.1785,7000.0
2012-12-28 12:20:00,58.55,58.55,58.5,58.52,12800.0,50.1785,50.1785,50.1356,50.1528,12800.0
2012-12-28 12:30:00,58.52,58.53,58.47,58.5,6000.0,50.1528,50.1613,50.1099,50.1356,6000.0
2012-12-28 12:40:00,58.52,58.53,58.44,58.48,4400.0,50.1528,50.1613,50.0842,50.1185,4400.0
2012-12-28 12:50:00,58.48,58.48,58.36,58.39,8100.0,50.1185,50.1185,50.0156,50.0414,8100.0
2012-12-28 13:00:00,58.4,58.42,58.34,58.37,9000.0,50.0499,50.0671,49.9985,50.0242,9000.0
2012-12-28 13:10:00,58.38,58.48,58.38,58.46,21800.0,50.0328,50.1185,50.0328,50.1014,21800.0
2012-12-28 13:20:00,58.47,58.55,58.47,58.52,12600.0,50.1099,50.1785,50.1099,50.1528,12600.0
2012-12-28 13:30:00,58.53,58.67,58.51,58.65,61100.0,50.1613,50.2813,50.1442,50.2642,61100.0
2012-12-28 13:40:00,58.65,58.75,58.62,58.62,31000.0,50.2642,50.3499,50.2385,50.2385,31000.0
2012-12-28 13:50:00,58.61,58.61,58.46,58.49,32700.0,50.2299,50.2299,50.1014,50.1271,32700.0
2012-12-28 14:00:00,58.48,58.49,58.37,58.44,30100.0,50.1185,50.1271,50.0242,50.0842,30100.0
2012-12-28 14:10:00,58.42,58.44,58.38,58.4,10700.0,50.0671,50.0842,50.0328,50.0499,10700.0
2012-12-28 14:20:00,58.4,58.4,58.27,58.31,16400.0,50.0499,50.0499,49.9385,49.9728,16400.0
2012-12-28 14:30:00,58.3,58.31,58.14,58.14,27200.0,49.9642,49.9728,49.8271,49.8271,27200.0
2012-12-28 14:40:00,58.14,58.26,58.06,58.24,23500.0,49.8271,49.9299,49.7585,49.9128,23500.0
2012-12-28 14:50:00,58.24,58.24,58.18,58.24,8200.0,49.9128,49.9128,49.8614,49.9128,8200.0
2012-12-28 15:00:00,58.24,58.24,58.16,58.2,13500.0,49.9128,49.9128,49.8442,49.8785,13500.0
2012-12-28 15:10:00,58.2,58.34,58.16,58.33,23600.0,49.8785,49.9985,49.8442,49.9899,23600.0
2012-12-28 15:20:00,58.34,58.34,58.18,58.18,20300.0,49.9985,49.9985,49.8614,49.8614,20300.0
2012-12-28 15:30:00,58.19,58.27,57.94,58.04,48700.0,49.87,49.9385,49.6557,49.7414,48700.0
2012-12-28 15:40:00,58.03,58.15,57.92,57.98,51300.0,49.7328,49.8357,49.6386,49.69,51300.0
2012-12-28 15:50:00,57.97,58.08,57.9,57.94,89600.0,49.6814,49.7757,49.6214,49.6557,89600.0
2012-12-31 09:30:00,57.67,58.07,57.53,58.07,35000.0,49.4243,49.7671,49.3043,49.7671,35000.0
2012-12-31 09:40:00,58.07,58.18,57.96,57.99,24600.0,49.7671,49.8614,49.6728,49.6986,24600.0
2012-12-31 09:50:00,58.0,58.25,57.99,58.24,23600.0,49.7071,49.9214,49.6986,49.9128,23600.0
2012-12-31 10:00:00,58.24,58.37,58.19,58.35,32400.0,49.9128,50.0242,49.87,50.0071,32400.0
2012-12-31 10:10:00,58.35,58.41,58.32,58.36,30400.0,50.0071,50.0585,49.9814,50.0156,30400.0
2012-12-31 10:20:00,58.36,58.57,58.36,58.5,30900.0,50.0156,50.1956,50.0156,50.1356,30900.0
2012-12-31 10:30:00,58.48,58.57,58.47,58.53,21800.0,50.1185,50.1956,50.1099,50.1613,21800.0
2012-12-31 10:40:00,58.51,58.57,58.43,58.43,21100.0,50.1442,50.1956,50.0756,50.0756,21100.0
2012-12-31 10:50:00,58.43,58.48,58.39,58.42,19800.0,50.0756,50.1185,50.0414,50.0671,19800.0
2012-12-31 11:00:00,58.43,58.64,58.42,58.6,37800.0,50.0756,50.2556,50.0671,50.2213,37800.0
2012-12-31 11:10:00,58.59,58.64,58.55,58.58,16300.0,50.2128,50.2556,50.1785,50.2042,16300.0
2012-12-31 11:20:00,58.58,58.59,58.48,58.53,22500.0,50.2042,50.2128,50.1185,50.1613,22500.0
2012-12-31 11:30:00,58.53,58.58,58.5,58.55,16900.0,50.1613,50.2042,50.1356,50.1785,16900.0
2012-12-31 11:40:00,58.55,58.67,58.55,58.63,16500.0,50.1785,50.2813,50.1785,50.247,16500.0
2012-12-31 11:50:00,58.63,58.67,58.6,58.66,14400.0,50.247,50.2813,50.2213,50.2728,14400.0
2012-12-31 12:00:00,58.67,58.69,58.62,58.62,31500.0,50.2813,50.2985,50.2385,50.2385,31500.0
2012-12-31 12:10:00,58.62,58.68,58.61,58.68,13600.0,50.2385,50.2899,50.2299,50.2899,13600.0
2012-12-31 12:20:00,58.66,58.69,58.63,58.67,18200.0,50.2728,50.2985,50.247,50.2813,18200.0
2012-12-31 12:30:00,58.68,58.79,58.68,58.78,16100.0,50.2899,50.3842,50.2899,50.3756,16100.0
2012-12-31 12:40:00,58.77,59.14,58.77,59.11,48800.0,50.367,50.6841,50.367,50.6584,48800.0
2012-12-31 12:50:00,59.12,59.12,58.88,58.94,30900.0,50.667,50.667,50.4613,50.5127,30900.0
2012-12-31 13:00:00,58.96,58.96,58.83,58.91,23900.0,50.5299,50.5299,50.4184,50.487,23900.0
2012-12-31 13:10:00,58.91,59.14,58.91,59.02,26300.0,50.487,50.6841,50.487,50.5813,26300.0
2012-12-31 13:20:00,59.0,59.11,58.96,59.01,17500.0,50.5641,50.6584,50.5299,50.5727,17500.0
2012-12-31 13:30:00,59.0,59.03,58.99,59.02,9200.0,50.5641,50.5899,50.5556,50.5813,9200.0
2012-12-31 13:40:00,59.01,59.27,58.88,58.92,37800.0,50.5727,50.7955,50.4613,50.4956,37800.0
2012-12-31 13:50:00,58.92,59.11,58.9,59.05,29000.0,50.4956,50.6584,50.4784,50.607,29000.0
2012-12-31 14:00:00,59.04,59.14,58.98,59.11,28200.0,50.5984,50.6841,50.547,50.6584,28200.0
2012-12-31 14:10:00,59.11,59.18,59.05,59.16,19100.0,50.6584,50.7184,50.607,50.7013,19100.0
2012-12-31 14:20:00,59.16,59.27,59.13,59.24,22000.0,50.7013,50.7955,50.6756,50.7698,22000.0
2012-12-31 14:30:00,59.24,59.33,59.23,59.23,28300.0,50.7698,50.847,50.7613,50.7613,28300.0
2012-12-31 14:40:00,59.23,59.56,59.21,59.56,49600.0,50.7613,51.0441,50.7441,51.0441,49600.0
2012-12-31 14:50:00,59.5,59.69,59.44,59.64,37400.0,50.9927,51.1555,50.9412,51.1126,37400.0
2012-12-31 15:00:00,59.64,59.72,59.6,59.68,47300.0,51.1126,51.1812,51.0784,51.1469,47300.0
2012-12-31 15:10:00,59.68,59.68,59.42,59.43,55900.0,51.1469,51.1469,50.9241,50.9327,55900.0
2012-12-31 15:20:00,59.43,59.55,59.39,59.44,52500.0,50.9327,51.0355,50.8984,50.9412,52500.0
2012-12-31 15:30:00,59.43,59.58,59.43,59.52,75400.0,50.9327,51.0612,50.9327,51.0098,75400.0
2012-12-31 15:40:00,59.52,59.76,59.41,59.75,77100.0,51.0098,51.2155,50.9155,51.2069,77100.0
2012-12-31 15:50:00,59.75,59.89,59.72,59.87,171800.0,51.2069,51.3269,51.1812,51.3097,171800.0
2013-01-02 09:30:00,60.35,60.65,59.9,60.51,226300.0,51.7211,51.9782,51.3355,51.8582,226300.0
2013-01-02 09:40:00,60.51,60.71,60.51,60.57,95700.0,51.8582,52.0296,51.8582,51.9097,95700.0
2013-01-02 09:50:00,60.59,60.96,60.58,60.91,68200.0,51.9268,52.2439,51.9182,52.201,68200.0
2013-01-02 10:00:00,60.93,61.02,60.57,60.66,78700.0,52.2182,52.2953,51.9097,51.9868,78700.0
2013-01-02 10:10:00,60.64,60.72,60.52,60.53,108200.0,51.9697,52.0382,51.8668,51.8754,108200.0
2013-01-02 10:20:00,60.55,60.74,60.53,60.74,78500.0,51.8925,52.0554,51.8754,52.0554,78500.0
2013-01-02 10:30:00,60.74,60.86,60.71,60.74,40900.0,52.0554,52.1582,52.0296,52.0554,40900.0
2013-01-02 10:40:00,60.74,60.84,60.74,60.79,42700.0,52.0554,52.1411,52.0554,52.0982,42700.0
2013-01-02 10:50:00,60.8,60.9,60.74,60.81,54000.0,52.1068,52.1925,52.0554,52.1153,54000.0
2013-01-02 11:00:00,60.84,60.87,60.75,60.81,42700.0,52.1411,52.1668,52.0639,52.1153,42700.0
2013-01-02 11:10:00,60.81,60.89,60.61,60.61,63100.0,52.1153,52.1839,51.9439,51.9439,63100.0
2013-01-02 11:20:00,60.6,60.88,60.6,60.74,98100.0,51.9354,52.1753,51.9354,52.0554,98100.0
2013-01-02 11:30:00,60.75,60.82,60.62,60.8,90600.0,52.0639,52.1239,51.9525,52.1068,90600.0
2013-01-02 11:40:00,60.8,60.84,60.77,60.8,19100.0,52.1068,52.1411,52.0811,52.1068,19100.0
2013-01-02 11:50:00,60.8,60.85,60.75,60.82,36100.0,52.1068,52.1496,52.0639,52.1239,36100.0
2013-01-02 12:00:00,60.81,60.84,60.78,60.81,28800.0,52.1153,52.1411,52.0896,52.1153,28800.0
2013-01-02 12:10:00,60.81,60.82,60.78,60.81,79400.0,52.1153,52.1239,52.0896,52.1153,79400.0
2013-01-02 12:20:00,60.81,60.82,60.79,60.8,75700.0,52.1153,52.1239,52.0982,52.1068,75700.0
2013-01-02 12:30:00,60.8,60.81,60.78,60.8,89700.0,52.1068,52.1153,52.0896,52.1068,89700.0
2013-01-02 12:40:00,60.8,60.8,60.61,60.63,120300.0,52.1068,52.1068,51.9439,51.9611,120300.0
2013-01-02 12:50:00,60.63,60.63,60.47,60.61,58000.0,51.9611,51.9611,51.824,51.9439,58000.0
2013-01-02 13:00:00,60.62,60.63,60.55,60.57,53900.0,51.9525,51.9611,51.8925,51.9097,53900.0
2013-01-02 13:10:00,60.58,60.66,60.54,60.65,59400.0,51.9182,51.9868,51.884,51.9782,59400.0
2013-01-02 13:20:00,60.66,60.87,60.63,60.75,206300.0,51.9868,52.1668,51.9611,52.0639,206300.0
2013-01-02 13:30:00,60.75,60.75,60.64,60.67,38000.0,52.0639,52.0639,51.9697,51.9954,38000.0
2013-01-02 13:40:00,60.64,60.66,60.59,60.61,65800.0,51.9697,51.9868,51.9268,51.9439,65800.0
2013-01-02 13:50:00,60.61,60.68,60.6,60.64,46000.0,51.9439,52.0039,51.9354,51.9697,46000.0
2013-01-02 14:00:00,60.64,60.78,60.64,60.78,116800.0,51.9697,52.0896,51.9697,52.0896,116800.0
2013-01-02 14:10:00,60.79,60.86,60.75,60.81,39500.0,52.0982,52.1582,52.0639,52.1153,39500.0
2013-01-02 14:20:00,60.82,60.83,60.66,60.68,26300.0,52.1239,52.1325,51.9868,52.0039,26300.0
2013-01-02 14:30:00,60.68,60.68,60.56,60.61,34500.0,52.0039,52.0039,51.9011,51.9439,34500.0
2013-01-02 14:40:00,60.62,60.62,60.59,60.61,31700.0,51.9525,51.9525,51.9268,51.9439,31700.0
2013-01-02 14:50:00,60.61,60.63,60.6,60.63,34600.0,51.9439,51.9611,51.9354,51.9611,34600.0
2013-01-02 15:00:00,60.63,60.71,60.62,60.71,40100.0,51.9611,52.0296,51.9525,52.0296,40100.0
2013-01-02 15:10:00,60.72,60.72,60.68,60.71,37500.0,52.0382,52.0382,52.0039,52.0296,37500.0
2013-01-02 15:20:00,60.71,60.72,60.64,60.71,91300.0,52.0296,52.0382,51.9697,52.0296,91300.0
2013-01-02 15:30:00,60.71,60.8,60.68,60.78,95900.0,52.0296,52.1068,52.0039,52.0896,95900.0
2013-01-02 15:40:00,60.78,60.87,60.57,60.71,196200.0,52.0896,52.1668,51.9097,52.0296,196200.0
2013-01-02 15:50:00,60.71,61.02,60.71,61.0,279100.0,52.0296,52.2953,52.0296,52.2782,279100.0
2013-01-03 09:30:00,61.35,62.36,61.35,62.1,219400.0,52.5781,53.4437,52.5781,53.2209,219400.0
2013-01-03 09:40:00,62.11,62.5,62.05,62.38,173100.0,53.2295,53.5637,53.1781,53.4609,173100.0
2013-01-03 09:50:00,62.39,62.68,62.38,62.54,98600.0,53.4694,53.718,53.4609,53.598,98600.0
2013-01-03 10:00:00,62.54,62.58,62.33,62.38,113000.0,53.598,53.6323,53.418,53.4609,113000.0
2013-01-03 10:10:00,62.37,62.61,62.32,62.53,88900.0,53.4523,53.658,53.4094,53.5894,88900.0
2013-01-03 10:20:00,62.55,62.93,62.55,62.88,92600.0,53.6066,53.9322,53.6066,53.8894,92600.0
2013-01-03 10:30:00,62.86,62.98,62.65,62.66,58800.0,53.8722,53.9751,53.6923,53.7008,58800.0
2013-01-03 10:40:00,62.66,62.87,62.65,62.71,142300.0,53.7008,53.8808,53.6923,53.7437,142300.0
2013-01-03 10:50:00,62.68,62.7,62.38,62.38,39200.0,53.718,53.7351,53.4609,53.4609,39200.0
2013-01-03 11:00:00,62.37,62.46,62.34,62.44,62900.0,53.4523,53.5294,53.4266,53.5123,62900.0
2013-01-03 11:10:00,62.42,62.45,62.29,62.29,23900.0,53.4951,53.5209,53.3837,53.3837,23900.0
2013-01-03 11:20:00,62.28,62.33,62.23,62.24,51400.0,53.3752,53.418,53.3323,53.3409,51400.0
2013-01-03 11:30:00,62.22,62.26,62.13,62.13,25100.0,53.3237,53.358,53.2466,53.2466,25100.0
2013-01-03 11:40:00,62.13,62.26,62.07,62.25,59000.0,53.2466,53.358,53.1952,53.3495,59000.0
2013-01-03 11:50:00,62.24,62.24,62.12,62.22,48500.0,53.3409,53.3409,53.238,53.3237,48500.0
2013-01-03 12:00:00,62.22,62.27,62.2,62.21,22200.0,53.3237,53.3666,53.3066,53.3152,22200.0
2013-01-03 12:10:00,62.21,62.25,62.2,62.2,14700.0,53.3152,53.3495,53.3066,53.3066,14700.0
2013-01-03 12:20:00,62.2,62.2,62.12,62.17,23300.0,53.3066,53.3066,53.238,53.2809,23300.0
2013-01-03 12:30:00,62.17,62.19,62.13,62.15,18200.0,53.2809,53.298,53.2466,53.2638,18200.0
2013-01-03 12:40:00,62.13,62.16,62.12,62.14,29600.0,53.2466,53.2723,53.238,53.2552,29600.0
2013-01-03 12:50:00,62.13,62.15,62.12,62.13,13100.0,53.2466,53.2638,53.238,53.2466,13100.0
2013-01-03 13:00:00,62.12,62.24,62.12,62.21,28000.0,53.238,53.3409,53.238,53.3152,28000.0
2013-01-03 13:10:00,62.24,62.4,62.2,62.39,53400.0,53.3409,53.478,53.3066,53.4694,53400.0
2013-01-03 13:20:00,62.39,62.55,62.35,62.49,72100.0,53.4694,53.6066,53.4352,53.5551,72100.0
2013-01-03 13:30:00,62.48,62.63,62.46,62.56,69100.0,53.5466,53.6751,53.5294,53.6151,69100.0
2013-01-03 13:40:00,62.56,62.61,62.52,62.55,17200.0,53.6151,53.658,53.5808,53.6066,17200.0
2013-01-03 13:50:00,62.56,62.62,62.54,62.57,24800.0,53.6151,53.6666,53.598,53.6237,24800.0
2013-01-03 14:00:00,62.57,62.57,62.28,62.38,72500.0,53.6237,53.6237,53.3752,53.4609,72500.0
2013-01-03 14:10:00,62.37,62.45,62.32,62.43,43400.0,53.4523,53.5209,53.4094,53.5037,43400.0
2013-01-03 14:20:00,62.42,62.42,62.29,62.36,49900.0,53.4951,53.4951,53.3837,53.4437,49900.0
2013-01-03 14:30:00,62.36,62.36,62.26,62.3,63400.0,53.4437,53.4437,53.358,53.3923,63400.0
2013-01-03 14:40:00,62.31,62.33,62.28,62.3,38800.0,53.4009,53.418,53.3752,53.3923,38800.0
2013-01-03 14:50:00,62.3,62.37,62.28,62.36,29400.0,53.3923,53.4523,53.3752,53.4437,29400.0
2013-01-03 15:00:00,62.36,62.41,62.28,62.35,61500.0,53.4437,53.4866,53.3752,53.4352,61500.0
2013-01-03 15:10:00,62.36,62.4,62.24,62.24,64900.0,53.4437,53.478,53.3409,53.3409,64900.0
2013-01-03 15:20:00,62.25,62.25,62.12,62.12,210900.0,53.3495,53.3495,53.238,53.238,210900.0
2013-01-03 15:30:00,62.12,62.16,62.04,62.15,88700.0,53.238,53.2723,53.1695,53.2638,88700.0
2013-01-03 15:40:00,62.16,62.27,62.12,62.17,114000.0,53.2723,53.3666,53.238,53.2809,114000.0
2013-01-03 15:50:00,62.17,62.27,62.02,62.22,154900.0,53.2809,53.3666,53.1523,53.3237,154900.0
2013-01-04 09:30:00,62.3,62.48,62.03,62.33,52500.0,53.3923,53.5466,53.1609,53.418,52500.0
2013-01-04 09:40:00,62.35,62.75,62.35,62.68,58300.0,53.4352,53.778,53.4352,53.718,58300.0
2013-01-04 09:50:00,62.67,62.9,62.62,62.9,61600.0,53.7094,53.9065,53.6666,53.9065,61600.0
2013-01-04 10:00:00,62.95,62.98,62.56,62.58,51400.0,53.9494,53.9751,53.6151,53.6323,51400.0
2013-01-04 10:10:00,62.6,62.68,62.44,62.64,47600.0,53.6494,53.718,53.5123,53.6837,47600.0
2013-01-04 10:20:00,62.63,62.63,62.44,62.45,41300.0,53.6751,53.6751,53.5123,53.5209,41300.0
2013-01-04 10:30:00,62.45,62.46,62.27,62.44,112300.0,53.5209,53.5294,53.3666,53.5123,112300.0
2013-01-04 10:40:00,62.43,62.45,62.29,62.39,23700.0,53.5037,53.5209,53.3837,53.4694,23700.0
2013-01-04 10:50:00,62.39,62.76,62.34,62.65,56300.0,53.4694,53.7865,53.4266,53.6923,56300.0
2013-01-04 11:00:00,62.66,62.85,62.66,62.83,30200.0,53.7008,53.8637,53.7008,53.8465,30200.0
2013-01-04 11:10:00,62.84,62.95,62.75,62.82,73500.0,53.8551,53.9494,53.778,53.838,73500.0
2013-01-04 11:20:00,62.82,62.83,62.68,62.75,24000.0,53.838,53.8465,53.718,53.778,24000.0
2013-01-04 11:30:00,62.74,62.91,62.72,62.83,41400.0,53.7694,53.9151,53.7523,53.8465,41400.0
2013-01-04 11:40:00,62.83,62.88,62.8,62.8,13200.0,53.8465,53.8894,53.8208,53.8208,13200.0
2013-01-04 11:50:00,62.8,62.88,62.75,62.81,54100.0,53.8208,53.8894,53.778,53.8294,54100.0
2013-01-04 12:00:00,62.81,62.84,62.74,62.74,38300.0,53.8294,53.8551,53.7694,53.7694,38300.0
2013-01-04 12:10:00,62.75,62.75,62.6,62.6,40900.0,53.778,53.778,53.6494,53.6494,40900.0
2013-01-04 12:20:00,62.6,62.62,62.56,62.62,17100.0,53.6494,53.6666,53.6151,53.6666,17100.0
2013-01-04 12:30:00,62.62,62.68,62.62,62.64,24100.0,53.6666,53.718,53.6666,53.6837,24100.0
2013-01-04 12:40:00,62.63,62.67,62.59,62.63,28600.0,53.6751,53.7094,53.6408,53.6751,28600.0
2013-01-04 12:50:00,62.63,62.64,62.48,62.49,24600.0,53.6751,53.6837,53.5466,53.5551,24600.0
2013-01-04 13:00:00,62.49,62.51,62.44,62.51,27700.0,53.5551,53.5723,53.5123,53.5723,27700.0
2013-01-04 13:10:00,62.51,62.51,62.46,62.49,21400.0,53.5723,53.5723,53.5294,53.5551,21400.0
2013-01-04 13:20:00,62.48,62.57,62.48,62.56,70800.0,53.5466,53.6237,53.5466,53.6151,70800.0
2013-01-04 13:30:00,62.56,62.57,62.47,62.47,26100.0,53.6151,53.6237,53.538,53.538,26100.0
2013-01-04 13:40:00,62.46,62.54,62.42,62.52,56600.0,53.5294,53.598,53.4951,53.5808,56600.0
2013-01-04 13:50:00,62.51,62.56,62.51,62.55,22000.0,53.5723,53.6151,53.5723,53.6066,22000.0
2013-01-04 14:00:00,62.57,62.63,62.54,62.57,31100.0,53.6237,53.6751,53.598,53.6237,31100.0
2013-01-04 14:10:00,62.56,62.58,62.5,62.5,34800.0,53.6151,53.6323,53.5637,53.5637,34800.0
2013-01-04 14:20:00,62.51,62.56,62.49,62.53,36700.0,53.5723,53.6151,53.5551,53.5894,36700.0
2013-01-04 14:30:00,62.54,62.58,62.49,62.57,37800.0,53.598,53.6323,53.5551,53.6237,37800.0
2013-01-04 14:40:00,62.58,62.69,62.57,62.66,29100.0,53.6323,53.7265,53.6237,53.7008,29100.0
2013-01-04 14:50:00,62.66,62.68,62.65,62.66,24200.0,53.7008,53.718,53.6923,53.7008,24200.0
2013-01-04 15:00:00,62.66,62.69,62.64,62.65,35800.0,53.7008,53.7265,53.6837,53.6923,35800.0
2013-01-04 15:10:00,62.65,62.73,62.65,62.71,35800.0,53.6923,53.7608,53.6923,53.7437,35800.0
2013-01-04 15:20:00,62.71,62.83,62.7,62.79,59800.0,53.7437,53.8465,53.7351,53.8122,59800.0
2013-01-04 15:30:00,62.78,62.78,62.7,62.72,64300.0,53.8037,53.8037,53.7351,53.7523,64300.0
2013-01-04 15:40:00,62.72,62.75,62.65,62.71,68500.0,53.7523,53.778,53.6923,53.7437,68500.0
2013-01-04 15:50:00,62.72,62.76,62.65,62.68,119300.0,53.7523,53.7865,53.6923,53.718,119300.0
2013-01-07 09:30:00,62.67,62.67,62.11,62.59,50700.0,53.7094,53.7094,53.2295,53.6408,50700.0
2013-01-07 09:40:00,62.56,62.58,62.22,62.25,43900.0,53.6151,53.6323,53.3237,53.3495,43900.0
2013-01-07 09:50:00,62.25,62.31,62.09,62.12,32400.0,53.3495,53.4009,53.2123,53.238,32400.0
2013-01-07 10:00:00,62.11,62.17,61.97,62.05,42700.0,53.2295,53.2809,53.1095,53.1781,42700.0
2013-01-07 10:10:00,62.06,62.08,61.93,62.02,61600.0,53.1866,53.2038,53.0752,53.1523,61600.0
2013-01-07 10:20:00,62.01,62.24,61.93,62.22,132000.0,53.1438,53.3409,53.0752,53.3237,132000.0
2013-01-07 10:30:00,62.23,62.32,62.19,62.29,26900.0,53.3323,53.4094,53.298,53.3837,26900.0
2013-01-07 10:40:00,62.3,62.3,62.2,62.2,42500.0,53.3923,53.3923,53.3066,53.3066,42500.0
2013-01-07 10:50:00,62.2,62.21,62.2,62.2,53800.0,53.3066,53.3152,53.3066,53.3066,53800.0
2013-01-07 11:00:00,62.21,62.29,62.15,62.16,75100.0,53.3152,53.3837,53.2638,53.2723,75100.0
2013-01-07 11:10:00,62.18,62.22,62.14,62.22,34600.0,53.2895,53.3237,53.2552,53.3237,34600.0
2013-01-07 11:20:00,62.23,62.39,62.19,62.37,56300.0,53.3323,53.4694,53.298,53.4523,56300.0
2013-01-07 11:30:00,62.38,62.43,62.29,62.34,37400.0,53.4609,53.5037,53.3837,53.4266,37400.0
2013-01-07 11:40:00,62.34,62.35,62.19,62.19,18800.0,53.4266,53.4352,53.298,53.298,18800.0
2013-01-07 11:50:00,62.19,62.2,62.09,62.1,28800.0,53.298,53.3066,53.2123,53.2209,28800.0
2013-01-07 12:00:00,62.09,62.12,62.0,62.04,46600.0,53.2123,53.238,53.1352,53.1695,46600.0
2013-01-07 12:10:00,62.04,62.04,61.79,61.87,94700.0,53.1695,53.1695,52.9552,53.0238,94700.0
2013-01-07 12:20:00,61.88,61.89,61.73,61.77,49100.0,53.0324,53.0409,52.9038,52.9381,49100.0
2013-01-07 12:30:00,61.77,61.8,61.74,61.77,19900.0,52.9381,52.9638,52.9124,52.9381,19900.0
2013-01-07 12:40:00,61.77,61.79,61.64,61.69,21200.0,52.9381,52.9552,52.8267,52.8695,21200.0
2013-01-07 12:50:00,61.69,61.7,61.57,61.58,51800.0,52.8695,52.8781,52.7667,52.7753,51800.0
2013-01-07 13:00:00,61.6,61.62,61.45,61.61,46300.0,52.7924,52.8095,52.6638,52.801,46300.0
2013-01-07 13:10:00,61.61,61.73,61.61,61.7,14500.0,52.801,52.9038,52.801,52.8781,14500.0
2013-01-07 13:20:00,61.71,61.73,61.66,61.7,14100.0,52.8867,52.9038,52.8438,52.8781,14100.0
2013-01-07 13:30:00,61.7,61.71,61.69,61.7,11300.0,52.8781,52.8867,52.8695,52.8781,11300.0
2013-01-07 13:40:00,61.7,61.78,61.7,61.78,15900.0,52.8781,52.9467,52.8781,52.9467,15900.0
2013-01-07 13:50:00,61.78,61.78,61.68,61.69,22800.0,52.9467,52.9467,52.861,52.8695,22800.0
2013-01-07 14:00:00,61.69,61.8,61.68,61.72,32900.0,52.8695,52.9638,52.861,52.8952,32900.0
2013-01-07 14:10:00,61.72,61.76,61.66,61.73,14000.0,52.8952,52.9295,52.8438,52.9038,14000.0
2013-01-07 14:20:00,61.74,61.8,61.73,61.79,12300.0,52.9124,52.9638,52.9038,52.9552,12300.0
2013-01-07 14:30:00,61.78,61.79,61.75,61.76,19200.0,52.9467,52.9552,52.9209,52.9295,19200.0
2013-01-07 14:40:00,61.76,61.79,61.71,61.73,18800.0,52.9295,52.9552,52.8867,52.9038,18800.0
2013-01-07 14:50:00,61.73,61.82,61.7,61.76,31600.0,52.9038,52.9809,52.8781,52.9295,31600.0
2013-01-07 15:00:00,61.78,61.79,61.75,61.79,26400.0,52.9467,52.9552,52.9209,52.9552,26400.0
2013-01-07 15:10:00,61.79,61.85,61.78,61.82,40000.0,52.9552,53.0066,52.9467,52.9809,40000.0
2013-01-07 15:20:00,61.81,61.85,61.77,61.81,39700.0,52.9724,53.0066,52.9381,52.9724,39700.0
2013-01-07 15:30:00,61.81,61.95,61.81,61.86,40100.0,52.9724,53.0923,52.9724,53.0152,40100.0
2013-01-07 15:40:00,61.86,62.06,61.85,62.05,119700.0,53.0152,53.1866,53.0066,53.1781,119700.0
2013-01-07 15:50:00,62.05,62.05,61.91,62.0,181000.0,53.1781,53.1781,53.0581,53.1352,181000.0
2013-01-08 09:30:00,61.75,62.0,61.62,61.95,69900.0,52.9209,53.1352,52.8095,53.0923,69900.0
2013-01-08 09:40:00,61.96,62.0,61.78,61.81,50100.0,53.1009,53.1352,52.9467,52.9724,50100.0
2013-01-08 09:50:00,61.81,61.93,61.72,61.73,22500.0,52.9724,53.0752,52.8952,52.9038,22500.0
2013-01-08 10:00:00,61.73,61.88,61.73,61.85,30400.0,52.9038,53.0324,52.9038,53.0066,30400.0
2013-01-08 10:10:00,61.83,61.83,61.66,61.66,95500.0,52.9895,52.9895,52.8438,52.8438,95500.0
2013-01-08 10:20:00,61.64,61.79,61.62,61.78,22500.0,52.8267,52.9552,52.8095,52.9467,22500.0
2013-01-08 10:30:00,61.77,61.84,61.7,61.71,14100.0,52.9381,52.9981,52.8781,52.8867,14100.0
2013-01-08 10:40:00,61.69,61.76,61.63,61.68,17200.0,52.8695,52.9295,52.8181,52.861,17200.0
2013-01-08 10:50:00,61.68,61.78,61.68,61.74,21400.0,52.861,52.9467,52.861,52.9124,21400.0
2013-01-08 11:00:00,61.74,61.79,61.68,61.72,14000.0,52.9124,52.9552,52.861,52.8952,14000.0
2013-01-08 11:10:00,61.68,61.76,61.68,61.7,13100.0,52.861,52.9295,52.861,52.8781,13100.0
2013-01-08 11:20:00,61.71,61.75,61.65,61.75,16700.0,52.8867,52.9209,52.8352,52.9209,16700.0
2013-01-08 11:30:00,61.75,61.92,61.75,61.92,33900.0,52.9209,53.0666,52.9209,53.0666,33900.0
2013-01-08 11:40:00,61.9,62.0,61.88,61.97,15200.0,53.0495,53.1352,53.0324,53.1095,15200.0
2013-01-08 11:50:00,61.96,62.07,61.96,62.06,22200.0,53.1009,53.1952,53.1009,53.1866,22200.0
2013-01-08 12:00:00,62.07,62.11,62.02,62.05,19700.0,53.1952,53.2295,53.1523,53.1781,19700.0
2013-01-08 12:10:00,62.05,62.16,62.03,62.16,17100.0,53.1781,53.2723,53.1609,53.2723,17100.0
2013-01-08 12:20:00,62.16,62.23,62.11,62.12,27900.0,53.2723,53.3323,53.2295,53.238,27900.0
2013-01-08 12:30:00,62.12,62.14,62.03,62.03,19900.0,53.238,53.2552,53.1609,53.1609,19900.0
2013-01-08 12:40:00,62.03,62.07,62.02,62.04,14600.0,53.1609,53.1952,53.1523,53.1695,14600.0
2013-01-08 12:50:00,62.04,62.12,62.04,62.11,18700.0,53.1695,53.238,53.1695,53.2295,18700.0
2013-01-08 13:00:00,62.1,62.26,62.1,62.26,20200.0,53.2209,53.358,53.2209,53.358,20200.0
2013-01-08 13:10:00,62.27,62.35,62.27,62.32,17900.0,53.3666,53.4352,53.3666,53.4094,17900.0
2013-01-08 13:20:00,62.31,62.4,62.31,62.32,18900.0,53.4009,53.478,53.4009,53.4094,18900.0
2013-01-08 13:30:00,62.32,62.36,62.28,62.35,26400.0,53.4094,53.4437,53.3752,53.4352,26400.0
2013-01-08 13:40:00,62.36,62.36,62.31,62.31,20300.0,53.4437,53.4437,53.4009,53.4009,20300.0
2013-01-08 13:50:00,62.32,62.51,62.32,62.48,41300.0,53.4094,53.5723,53.4094,53.5466,41300.0
2013-01-08 14:00:00,62.48,62.5,62.45,62.45,43700.0,53.5466,53.5637,53.5209,53.5209,43700.0
2013-01-08 14:10:00,62.45,62.48,62.45,62.47,26300.0,53.5209,53.5466,53.5209,53.538,26300.0
2013-01-08 14:20:00,62.47,62.54,62.46,62.53,20500.0,53.538,53.598,53.5294,53.5894,20500.0
2013-01-08 14:30:00,62.53,62.54,62.46,62.49,33100.0,53.5894,53.598,53.5294,53.5551,33100.0
2013-01-08 14:40:00,62.49,62.55,62.45,62.47,38000.0,53.5551,53.6066,53.5209,53.538,38000.0
2013-01-08 14:50:00,62.47,62.5,62.45,62.5,29100.0,53.538,53.5637,53.5209,53.5637,29100.0
2013-01-08 15:00:00,62.5,62.52,62.48,62.52,47800.0,53.5637,53.5808,53.5466,53.5808,47800.0
2013-01-08 15:10:00,62.51,62.65,62.5,62.55,48600.0,53.5723,53.6923,53.5637,53.6066,48600.0
2013-01-08 15:20:00,62.55,62.62,62.54,62.58,62600.0,53.6066,53.6666,53.598,53.6323,62600.0
2013-01-08 15:30:00,62.58,62.64,62.57,62.59,53700.0,53.6323,53.6837,53.6237,53.6408,53700.0
2013-01-08 15:40:00,62.59,62.6,62.5,62.56,65800.0,53.6408,53.6494,53.5637,53.6151,65800.0
2013-01-08 15:50:00,62.56,62.75,62.56,62.74,193800.0,53.6151,53.778,53.6151,53.7694,193800.0
2013-01-09 09:30:00,62.79,63.16,62.62,63.16,47300.0,53.8122,54.1293,53.6666,54.1293,47300.0
2013-01-09 09:40:00,63.12,63.16,63.06,63.06,35700.0,54.0951,54.1293,54.0436,54.0436,35700.0
2013-01-09 09:50:00,63.04,63.14,62.86,62.88,70500.0,54.0265,54.1122,53.8722,53.8894,70500.0
2013-01-09 10:00:00,62.88,63.22,62.86,63.2,42100.0,53.8894,54.1808,53.8722,54.1636,42100.0
2013-01-09 10:10:00,63.2,63.2,63.07,63.16,14700.0,54.1636,54.1636,54.0522,54.1293,14700.0
2013-01-09 10:20:00,63.14,63.15,63.06,63.09,18200.0,54.1122,54.1208,54.0436,54.0694,18200.0
2013-01-09 10:30:00,63.09,63.13,63.05,63.07,60700.0,54.0694,54.1036,54.0351,54.0522,60700.0
2013-01-09 10:40:00,63.07,63.07,62.93,63.04,27500.0,54.0522,54.0522,53.9322,54.0265,27500.0
2013-01-09 10:50:00,63.02,63.14,63.01,63.06,17100.0,54.0094,54.1122,54.0008,54.0436,17100.0
2013-01-09 11:00:00,63.06,63.15,63.04,63.11,78800.0,54.0436,54.1208,54.0265,54.0865,78800.0
2013-01-09 11:10:00,63.12,63.21,63.07,63.19,28300.0,54.0951,54.1722,54.0522,54.1551,28300.0
2013-01-09 11:20:00,63.2,63.21,63.13,63.18,29200.0,54.1636,54.1722,54.1036,54.1465,29200.0
2013-01-09 11:30:00,63.17,63.22,63.14,63.18,29500.0,54.1379,54.1808,54.1122,54.1465,29500.0
2013-01-09 11:40:00,63.17,63.18,63.11,63.13,15200.0,54.1379,54.1465,54.0865,54.1036,15200.0
2013-01-09 11:50:00,63.12,63.12,63.0,63.04,12900.0,54.0951,54.0951,53.9922,54.0265,12900.0
2013-01-09 12:00:00,63.05,63.07,63.0,63.0,10300.0,54.0351,54.0522,53.9922,53.9922,10300.0
2013-01-09 12:10:00,63.0,63.01,62.94,62.97,22100.0,53.9922,54.0008,53.9408,53.9665,22100.0
2013-01-09 12:20:00,62.96,63.0,62.89,62.93,22100.0,53.9579,53.9922,53.8979,53.9322,22100.0
2013-01-09 12:30:00,62.95,62.97,62.82,62.88,15300.0,53.9494,53.9665,53.838,53.8894,15300.0
2013-01-09 12:40:00,62.88,62.91,62.77,62.83,12000.0,53.8894,53.9151,53.7951,53.8465,12000.0
2013-01-09 12:50:00,62.81,62.86,62.79,62.86,9500.0,53.8294,53.8722,53.8122,53.8722,9500.0
2013-01-09 13:00:00,62.85,62.85,62.73,62.74,10100.0,53.8637,53.8637,53.7608,53.7694,10100.0
2013-01-09 13:10:00,62.78,62.8,62.69,62.75,14400.0,53.8037,53.8208,53.7265,53.778,14400.0
2013-01-09 13:20:00,62.73,62.79,62.7,62.7,7400.0,53.7608,53.8122,53.7351,53.7351,7400.0
2013-01-09 13:30:00,62.71,62.75,62.68,62.75,20200.0,53.7437,53.778,53.718,53.778,20200.0
2013-01-09 13:40:00,62.73,62.75,62.68,62.7,15800.0,53.7608,53.778,53.718,53.7351,15800.0
2013-01-09 13:50:00,62.7,62.7,62.62,62.62,12300.0,53.7351,53.7351,53.6666,53.6666,12300.0
2013-01-09 14:00:00,62.63,62.67,62.6,62.62,15500.0,53.6751,53.7094,53.6494,53.6666,15500.0
2013-01-09 14:10:00,62.61,62.69,62.61,62.67,21500.0,53.658,53.7265,53.658,53.7094,21500.0
2013-01-09 14:20:00,62.66,62.72,62.61,62.7,22400.0,53.7008,53.7523,53.658,53.7351,22400.0
2013-01-09 14:30:00,62.7,62.74,62.6,62.64,23800.0,53.7351,53.7694,53.6494,53.6837,23800.0
2013-01-09 14:40:00,62.63,62.72,62.61,62.67,59000.0,53.6751,53.7523,53.658,53.7094,59000.0
2013-01-09 14:50:00,62.67,62.74,62.61,62.72,41000.0,53.7094,53.7694,53.658,53.7523,41000.0
2013-01-09 15:00:00,62.7,62.7,62.42,62.43,46000.0,53.7351,53.7351,53.4951,53.5037,46000.0
2013-01-09 15:10:00,62.43,62.54,62.41,62.53,29500.0,53.5037,53.598,53.4866,53.5894,29500.0
2013-01-09 15:20:00,62.53,62.63,62.52,62.61,35600.0,53.5894,53.6751,53.5808,53.658,35600.0
2013-01-09 15:30:00,62.6,62.61,62.49,62.54,32500.0,53.6494,53.658,53.5551,53.598,32500.0
2013-01-09 15:40:00,62.53,62.54,62.41,62.49,76100.0,53.5894,53.598,53.4866,53.5551,76100.0
2013-01-09 15:50:00,62.49,62.51,62.46,62.48,122400.0,53.5551,53.5723,53.5294,53.5466,122400.0
2013-01-10 09:30:00,62.87,63.2,62.62,62.77,31200.0,53.8808,54.1636,53.6666,53.7951,31200.0
2013-01-10 09:40:00,62.7,62.79,62.56,62.78,25700.0,53.7351,53.8122,53.6151,53.8037,25700.0
2013-01-10 09:50:00,62.79,63.2,62.68,63.2,77900.0,53.8122,54.1636,53.718,54.1636,77900.0
2013-01-10 10:00:00,63.18,63.29,63.14,63.18,109000.0,54.1465,54.2408,54.1122,54.1465,109000.0
2013-01-10 10:10:00,63.18,63.25,62.97,63.04,45000.0,54.1465,54.2065,53.9665,54.0265,45000.0
2013-01-10 10:20:00,63.05,63.07,62.98,63.0,42700.0,54.0351,54.0522,53.9751,53.9922,42700.0
2013-01-10 10:30:00,62.94,62.94,62.67,62.75,35500.0,53.9408,53.9408,53.7094,53.778,35500.0
2013-01-10 10:40:00,62.72,62.84,62.67,62.84,31300.0,53.7523,53.8551,53.7094,53.8551,31300.0
2013-01-10 10:50:00,62.85,62.88,62.77,62.79,50400.0,53.8637,53.8894,53.7951,53.8122,50400.0
2013-01-10 11:00:00,62.78,62.82,62.76,62.76,35700.0,53.8037,53.838,53.7865,53.7865,35700.0
2013-01-10 11:10:00,62.76,62.79,62.55,62.56,57600.0,53.7865,53.8122,53.6066,53.6151,57600.0
2013-01-10 11:20:00,62.56,62.58,62.5,62.51,47200.0,53.6151,53.6323,53.5637,53.5723,47200.0
2013-01-10 11:30:00,62.53,62.73,62.51,62.71,24200.0,53.5894,53.7608,53.5723,53.7437,24200.0
2013-01-10 11:40:00,62.73,62.87,62.72,62.84,27100.0,53.7608,53.8808,53.7523,53.8551,27100.0
2013-01-10 11:50:00,62.85,62.86,62.62,62.77,28800.0,53.8637,53.8722,53.6666,53.7951,28800.0
2013-01-10 12:00:00,62.79,62.81,62.73,62.8,27900.0,53.8122,53.8294,53.7608,53.8208,27900.0
2013-01-10 12:10:00,62.8,62.84,62.77,62.8,57900.0,53.8208,53.8551,53.7951,53.8208,57900.0
2013-01-10 12:20:00,62.8,62.86,62.74,62.82,58100.0,53.8208,53.8722,53.7694,53.838,58100.0
2013-01-10 12:30:00,62.82,62.91,62.82,62.88,30100.0,53.838,53.9151,53.838,53.8894,30100.0
2013-01-10 12:40:00,62.91,62.99,62.91,62.99,41200.0,53.9151,53.9836,53.9151,53.9836,41200.0
2013-01-10 12:50:00,62.97,63.05,62.94,63.02,44000.0,53.9665,54.0351,53.9408,54.0094,44000.0
2013-01-10 13:00:00,63.04,63.09,63.01,63.07,27000.0,54.0265,54.0694,54.0008,54.0522,27000.0
2013-01-10 13:10:00,63.09,63.1,63.06,63.08,38500.0,54.0694,54.0779,54.0436,54.0608,38500.0
2013-01-10 13:20:00,63.1,63.13,63.08,63.11,27700.0,54.0779,54.1036,54.0608,54.0865,27700.0
2013-01-10 13:30:00,63.11,63.29,63.11,63.26,50100.0,54.0865,54.2408,54.0865,54.215,50100.0
2013-01-10 13:40:00,63.25,63.47,63.25,63.44,56600.0,54.2065,54.395,54.2065,54.3693,56600.0
2013-01-10 13:50:00,63.43,63.49,63.41,63.47,54900.0,54.3607,54.4122,54.3436,54.395,54900.0
2013-01-10 14:00:00,63.47,63.53,63.47,63.53,68300.0,54.395,54.4464,54.395,54.4464,68300.0
2013-01-10 14:10:00,63.52,63.66,63.47,63.58,122400.0,54.4379,54.5579,54.395,54.4893,122400.0
2013-01-10 14:20:00,63.57,63.61,63.45,63.46,49400.0,54.4807,54.515,54.3779,54.3864,49400.0
2013-01-10 14:30:00,63.46,63.46,63.36,63.37,50400.0,54.3864,54.3864,54.3007,54.3093,50400.0
2013-01-10 14:40:00,63.38,63.53,63.38,63.52,65000.0,54.3179,54.4464,54.3179,54.4379,65000.0
2013-01-10 14:50:00,63.52,63.6,63.5,63.53,74100.0,54.4379,54.5064,54.4207,54.4464,74100.0
2013-01-10 15:00:00,63.54,63.62,63.53,63.57,72500.0,54.455,54.5236,54.4464,54.4807,72500.0
2013-01-10 15:10:00,63.57,63.58,63.49,63.52,55900.0,54.4807,54.4893,54.4122,54.4379,55900.0
2013-01-10 15:20:00,63.53,63.58,63.52,63.58,58000.0,54.4464,54.4893,54.4379,54.4893,58000.0
2013-01-10 15:30:00,63.57,63.65,63.57,63.65,66900.0,54.4807,54.5493,54.4807,54.5493,66900.0
2013-01-10 15:40:00,63.64,63.77,63.62,63.77,93000.0,54.5407,54.6521,54.5236,54.6521,93000.0
2013-01-10 15:50:00,63.78,63.82,63.71,63.81,226000.0,54.6607,54.695,54.6007,54.6864,226000.0
2013-01-11 09:30:00,63.8,63.8,63.62,63.62,33400.0,54.6778,54.6778,54.5236,54.5236,33400.0
2013-01-11 09:40:00,63.66,63.66,63.54,63.64,26500.0,54.5579,54.5579,54.455,54.5407,26500.0
2013-01-11 09:50:00,63.63,63.8,63.59,63.65,26300.0,54.5321,54.6778,54.4979,54.5493,26300.0
2013-01-11 10:00:00,63.63,63.77,63.61,63.77,63900.0,54.5321,54.6521,54.515,54.6521,63900.0
2013-01-11 10:10:00,63.76,63.87,63.75,63.85,36100.0,54.6436,54.7378,54.635,54.7207,36100.0
2013-01-11 10:20:00,63.84,63.88,63.77,63.8,32800.0,54.7121,54.7464,54.6521,54.6778,32800.0
2013-01-11 10:30:00,63.81,63.9,63.78,63.87,33100.0,54.6864,54.7635,54.6607,54.7378,33100.0
2013-01-11 10:40:00,63.87,63.89,63.84,63.85,50000.0,54.7378,54.755,54.7121,54.7207,50000.0
2013-01-11 10:50:00,63.86,63.86,63.71,63.71,24300.0,54.7293,54.7293,54.6007,54.6007,24300.0
2013-01-11 11:00:00,63.72,63.8,63.71,63.8,38500.0,54.6093,54.6778,54.6007,54.6778,38500.0
2013-01-11 11:10:00,63.81,63.94,63.79,63.91,58600.0,54.6864,54.7978,54.6693,54.7721,58600.0
2013-01-11 11:20:00,63.9,63.94,63.9,63.93,110800.0,54.7635,54.7978,54.7635,54.7892,110800.0
2013-01-11 11:30:00,63.94,64.0,63.93,63.97,41700.0,54.7978,54.8492,54.7892,54.8235,41700.0
2013-01-11 11:40:00,63.97,64.06,63.97,64.03,56700.0,54.8235,54.9007,54.8235,54.8749,56700.0
2013-01-11 11:50:00,64.04,64.12,64.02,64.04,60700.0,54.8835,54.9521,54.8664,54.8835,60700.0
2013-01-11 12:00:00,64.04,64.05,63.84,63.84,20300.0,54.8835,54.8921,54.7121,54.7121,20300.0
2013-01-11 12:10:00,63.84,63.86,63.8,63.85,25000.0,54.7121,54.7293,54.6778,54.7207,25000.0
2013-01-11 12:20:00,63.84,63.89,63.82,63.84,25800.0,54.7121,54.755,54.695,54.7121,25800.0
2013-01-11 12:30:00,63.83,63.85,63.8,63.82,19800.0,54.7035,54.7207,54.6778,54.695,19800.0
2013-01-11 12:40:00,63.82,63.86,63.81,63.83,19200.0,54.695,54.7293,54.6864,54.7035,19200.0
2013-01-11 12:50:00,63.83,63.85,63.83,63.84,17300.0,54.7035,54.7207,54.7035,54.7121,17300.0
2013-01-11 13:00:00,63.84,63.87,63.83,63.85,17500.0,54.7121,54.7378,54.7035,54.7207,17500.0
2013-01-11 13:10:00,63.85,63.96,63.85,63.86,47700.0,54.7207,54.815,54.7207,54.7293,47700.0
2013-01-11 13:20:00,63.86,63.86,63.76,63.78,23900.0,54.7293,54.7293,54.6436,54.6607,23900.0
2013-01-11 13:30:00,63.77,63.88,63.77,63.87,19000.0,54.6521,54.7464,54.6521,54.7378,19000.0
2013-01-11 13:40:00,63.88,63.88,63.74,63.76,14800.0,54.7464,54.7464,54.6264,54.6436,14800.0
2013-01-11 13:50:00,63.76,63.81,63.73,63.81,22600.0,54.6436,54.6864,54.6178,54.6864,22600.0
2013-01-11 14:00:00,63.81,63.82,63.79,63.79,20600.0,54.6864,54.695,54.6693,54.6693,20600.0
2013-01-11 14:10:00,63.8,63.83,63.77,63.79,20600.0,54.6778,54.7035,54.6521,54.6693,20600.0
2013-01-11 14:20:00,63.8,63.89,63.79,63.89,40300.0,54.6778,54.755,54.6693,54.755,40300.0
2013-01-11 14:30:00,63.87,64.03,63.87,64.03,56400.0,54.7378,54.8749,54.7378,54.8749,56400.0
2013-01-11 14:40:00,64.03,64.04,63.97,63.99,168700.0,54.8749,54.8835,54.8235,54.8407,168700.0
2013-01-11 14:50:00,63.99,63.99,63.89,63.91,19800.0,54.8407,54.8407,54.755,54.7721,19800.0
2013-01-11 15:00:00,63.91,63.92,63.83,63.87,27600.0,54.7721,54.7807,54.7035,54.7378,27600.0
2013-01-11 15:10:00,63.87,63.88,63.79,63.79,23000.0,54.7378,54.7464,54.6693,54.6693,23000.0
2013-01-11 15:20:00,63.8,63.87,63.78,63.84,25600.0,54.6778,54.7378,54.6607,54.7121,25600.0
2013-01-11 15:30:00,63.84,63.88,63.82,63.83,37000.0,54.7121,54.7464,54.695,54.7035,37000.0
2013-01-11 15:40:00,63.83,63.92,63.81,63.9,54300.0,54.7035,54.7807,54.6864,54.7635,54300.0
2013-01-11 15:50:00,63.9,64.14,63.89,64.12,234000.0,54.7635,54.9692,54.755,54.9521,234000.0
2013-01-14 09:30:00,64.04,64.32,63.9,64.3,152100.0,54.8835,55.1235,54.7635,55.1063,152100.0
2013-01-14 09:40:00,64.32,64.43,64.22,64.25,55700.0,55.1235,55.2178,55.0378,55.0635,55700.0
2013-01-14 09:50:00,64.25,64.37,64.21,64.29,157500.0,55.0635,55.1663,55.0292,55.0978,157500.0
2013-01-14 10:00:00,64.29,64.33,64.06,64.06,50100.0,55.0978,55.1321,54.9007,54.9007,50100.0
2013-01-14 10:10:00,64.07,64.17,64.04,64.13,36400.0,54.9092,54.9949,54.8835,54.9607,36400.0
2013-01-14 10:20:00,64.14,64.19,64.02,64.17,40100.0,54.9692,55.0121,54.8664,54.9949,40100.0
2013-01-14 10:30:00,64.18,64.18,64.08,64.08,38300.0,55.0035,55.0035,54.9178,54.9178,38300.0
2013-01-14 10:40:00,64.09,64.18,64.09,64.17,65300.0,54.9264,55.0035,54.9264,54.9949,65300.0
2013-01-14 10:50:00,64.18,64.26,64.18,64.2,102500.0,55.0035,55.0721,55.0035,55.0206,102500.0
2013-01-14 11:00:00,64.2,64.21,64.12,64.17,40700.0,55.0206,55.0292,54.9521,54.9949,40700.0
2013-01-14 11:10:00,64.17,64.17,64.1,64.12,18800.0,54.9949,54.9949,54.9349,54.9521,18800.0
2013-01-14 11:20:00,64.12,64.13,64.04,64.06,21100.0,54.9521,54.9607,54.8835,54.9007,21100.0
2013-01-14 11:30:00,64.06,64.16,64.05,64.14,21600.0,54.9007,54.9864,54.8921,54.9692,21600.0
2013-01-14 11:40:00,64.13,64.19,64.09,64.15,33600.0,54.9607,55.0121,54.9264,54.9778,33600.0
2013-01-14 11:50:00,64.15,64.22,64.14,64.16,13700.0,54.9778,55.0378,54.9692,54.9864,13700.0
2013-01-14 12:00:00,64.17,64.21,64.16,64.19,25700.0,54.9949,55.0292,54.9864,55.0121,25700.0
2013-01-14 12:10:00,64.19,64.22,64.19,64.19,37100.0,55.0121,55.0378,55.0121,55.0121,37100.0
2013-01-14 12:20:00,64.2,64.22,64.16,64.16,217700.0,55.0206,55.0378,54.9864,54.9864,217700.0
2013-01-14 12:30:00,64.14,64.16,64.09,64.14,11900.0,54.9692,54.9864,54.9264,54.9692,11900.0
2013-01-14 12:40:00,64.13,64.14,64.09,64.13,14600.0,54.9607,54.9692,54.9264,54.9607,14600.0
2013-01-14 12:50:00,64.12,64.13,64.08,64.12,25800.0,54.9521,54.9607,54.9178,54.9521,25800.0
2013-01-14 13:00:00,64.13,64.16,64.11,64.12,33300.0,54.9607,54.9864,54.9435,54.9521,33300.0
2013-01-14 13:10:00,64.12,64.16,64.1,64.14,32500.0,54.9521,54.9864,54.9349,54.9692,32500.0
2013-01-14 13:20:00,64.16,64.22,64.16,64.17,10800.0,54.9864,55.0378,54.9864,54.9949,10800.0
2013-01-14 13:30:00,64.19,64.22,64.17,64.21,9500.0,55.0121,55.0378,54.9949,55.0292,9500.0
2013-01-14 13:40:00,64.22,64.23,64.18,64.19,15000.0,55.0378,55.0464,55.0035,55.0121,15000.0
2013-01-14 13:50:00,64.2,64.29,64.19,64.23,19800.0,55.0206,55.0978,55.0121,55.0464,19800.0
2013-01-14 14:00:00,64.22,64.31,64.22,64.28,26300.0,55.0378,55.1149,55.0378,55.0892,26300.0
2013-01-14 14:10:00,64.29,64.32,64.22,64.24,18600.0,55.0978,55.1235,55.0378,55.0549,18600.0
2013-01-14 14:20:00,64.25,64.26,64.21,64.22,14400.0,55.0635,55.0721,55.0292,55.0378,14400.0
2013-01-14 14:30:00,64.23,64.31,64.23,64.29,33200.0,55.0464,55.1149,55.0464,55.0978,33200.0
2013-01-14 14:40:00,64.29,64.31,64.22,64.27,18400.0,55.0978,55.1149,55.0378,55.0806,18400.0
2013-01-14 14:50:00,64.26,64.29,64.26,64.27,13400.0,55.0721,55.0978,55.0721,55.0806,13400.0
2013-01-14 15:00:00,64.27,64.3,64.22,64.26,31700.0,55.0806,55.1063,55.0378,55.0721,31700.0
2013-01-14 15:10:00,64.26,64.29,64.25,64.29,24500.0,55.0721,55.0978,55.0635,55.0978,24500.0
2013-01-14 15:20:00,64.28,64.3,64.2,64.25,196200.0,55.0892,55.1063,55.0206,55.0635,196200.0
2013-01-14 15:30:00,64.25,64.28,64.22,64.28,50300.0,55.0635,55.0892,55.0378,55.0892,50300.0
2013-01-14 15:40:00,64.28,64.32,64.25,64.3,63900.0,55.0892,55.1235,55.0635,55.1063,63900.0
2013-01-14 15:50:00,64.3,64.3,64.21,64.24,181000.0,55.1063,55.1063,55.0292,55.0549,181000.0
2013-01-15 09:30:00,64.0,64.14,63.61,63.73,95500.0,54.8492,54.9692,54.515,54.6178,95500.0
2013-01-15 09:40:00,63.75,63.82,63.72,63.79,36500.0,54.635,54.695,54.6093,54.6693,36500.0
2013-01-15 09:50:00,63.8,63.91,63.76,63.9,29300.0,54.6778,54.7721,54.6436,54.7635,29300.0
2013-01-15 10:00:00,63.9,63.94,63.68,63.8,36200.0,54.7635,54.7978,54.575,54.6778,36200.0
2013-01-15 10:10:00,63.8,63.94,63.79,63.94,62100.0,54.6778,54.7978,54.6693,54.7978,62100.0
2013-01-15 10:20:00,63.94,63.99,63.79,63.95,64000.0,54.7978,54.8407,54.6693,54.8064,64000.0
2013-01-15 10:30:00,63.95,64.03,63.92,64.03,12100.0,54.8064,54.8749,54.7807,54.8749,12100.0
2013-01-15 10:40:00,64.03,64.15,64.02,64.09,12300.0,54.8749,54.9778,54.8664,54.9264,12300.0
2013-01-15 10:50:00,64.1,64.17,64.07,64.12,18100.0,54.9349,54.9949,54.9092,54.9521,18100.0
2013-01-15 11:00:00,64.13,64.15,64.02,64.02,17600.0,54.9607,54.9778,54.8664,54.8664,17600.0
2013-01-15 11:10:00,64.02,64.04,63.94,63.96,29800.0,54.8664,54.8835,54.7978,54.815,29800.0
2013-01-15 11:20:00,63.95,64.06,63.95,63.98,34400.0,54.8064,54.9007,54.8064,54.8321,34400.0
2013-01-15 11:30:00,63.97,64.03,63.97,64.0,19700.0,54.8235,54.8749,54.8235,54.8492,19700.0
2013-01-15 11:40:00,64.01,64.02,63.99,64.0,23200.0,54.8578,54.8664,54.8407,54.8492,23200.0
2013-01-15 11:50:00,64.0,64.01,63.95,63.97,9900.0,54.8492,54.8578,54.8064,54.8235,9900.0
2013-01-15 12:00:00,63.95,64.03,63.95,64.0,15700.0,54.8064,54.8749,54.8064,54.8492,15700.0
2013-01-15 12:10:00,64.0,64.06,63.99,64.01,18700.0,54.8492,54.9007,54.8407,54.8578,18700.0
2013-01-15 12:20:00,64.0,64.03,63.98,64.02,11200.0,54.8492,54.8749,54.8321,54.8664,11200.0
2013-01-15 12:30:00,64.01,64.09,64.0,64.01,16900.0,54.8578,54.9264,54.8492,54.8578,16900.0
2013-01-15 12:40:00,64.02,64.05,64.0,64.02,7600.0,54.8664,54.8921,54.8492,54.8664,7600.0
2013-01-15 12:50:00,64.03,64.06,63.97,64.05,12900.0,54.8749,54.9007,54.8235,54.8921,12900.0
2013-01-15 13:00:00,64.04,64.1,64.03,64.03,11600.0,54.8835,54.9349,54.8749,54.8749,11600.0
2013-01-15 13:10:00,64.03,64.06,64.0,64.03,14900.0,54.8749,54.9007,54.8492,54.8749,14900.0
2013-01-15 13:20:00,64.03,64.03,63.99,63.99,6800.0,54.8749,54.8749,54.8407,54.8407,6800.0
2013-01-15 13:30:00,63.99,64.05,63.98,64.04,10200.0,54.8407,54.8921,54.8321,54.8835,10200.0
2013-01-15 13:40:00,64.03,64.12,64.02,64.12,50600.0,54.8749,54.9521,54.8664,54.9521,50600.0
2013-01-15 13:50:00,64.12,64.17,64.06,64.08,25500.0,54.9521,54.9949,54.9007,54.9178,25500.0
2013-01-15 14:00:00,64.07,64.12,64.04,64.1,26200.0,54.9092,54.9521,54.8835,54.9349,26200.0
2013-01-15 14:10:00,64.11,64.2,64.11,64.19,13000.0,54.9435,55.0206,54.9435,55.0121,13000.0
2013-01-15 14:20:00,64.18,64.18,64.07,64.08,15800.0,55.0035,55.0035,54.9092,54.9178,15800.0
2013-01-15 14:30:00,64.08,64.1,64.05,64.09,11900.0,54.9178,54.9349,54.8921,54.9264,11900.0
2013-01-15 14:40:00,64.1,64.17,64.09,64.14,14300.0,54.9349,54.9949,54.9264,54.9692,14300.0
2013-01-15 14:50:00,64.15,64.23,64.13,64.16,24200.0,54.9778,55.0464,54.9607,54.9864,24200.0
2013-01-15 15:00:00,64.15,64.24,64.13,64.19,24300.0,54.9778,55.0549,54.9607,55.0121,24300.0
2013-01-15 15:10:00,64.19,64.25,64.17,64.22,17900.0,55.0121,55.0635,54.9949,55.0378,17900.0
2013-01-15 15:20:00,64.22,64.23,64.15,64.21,25700.0,55.0378,55.0464,54.9778,55.0292,25700.0
2013-01-15 15:30:00,64.22,64.34,64.21,64.32,46700.0,55.0378,55.1406,55.0292,55.1235,46700.0
2013-01-15 15:40:00,64.32,64.35,64.24,64.25,49200.0,55.1235,55.1492,55.0549,55.0635,49200.0
2013-01-15 15:50:00,64.25,64.35,64.22,64.32,62100.0,55.0635,55.1492,55.0378,55.1235,62100.0
2013-01-16 09:30:00,64.18,64.23,63.99,64.04,28900.0,55.0035,55.0464,54.8407,54.8835,28900.0
2013-01-16 09:40:00,64.04,64.11,64.01,64.07,47800.0,54.8835,54.9435,54.8578,54.9092,47800.0
2013-01-16 09:50:00,64.07,64.09,64.0,64.06,34600.0,54.9092,54.9264,54.8492,54.9007,34600.0
2013-01-16 10:00:00,64.04,64.09,63.93,64.05,46000.0,54.8835,54.9264,54.7892,54.8921,46000.0
2013-01-16 10:10:00,64.06,64.06,63.99,64.05,30700.0,54.9007,54.9007,54.8407,54.8921,30700.0
2013-01-16 10:20:00,64.05,64.08,63.92,63.99,33300.0,54.8921,54.9178,54.7807,54.8407,33300.0
2013-01-16 10:30:00,63.99,64.06,63.99,64.03,20300.0,54.8407,54.9007,54.8407,54.8749,20300.0
2013-01-16 10:40:00,64.03,64.16,64.03,64.1,18900.0,54.8749,54.9864,54.8749,54.9349,18900.0
2013-01-16 10:50:00,64.09,64.1,63.99,64.04,18100.0,54.9264,54.9349,54.8407,54.8835,18100.0
2013-01-16 11:00:00,64.05,64.11,64.03,64.06,16800.0,54.8921,54.9435,54.8749,54.9007,16800.0
2013-01-16 11:10:00,64.06,64.12,64.03,64.11,12600.0,54.9007,54.9521,54.8749,54.9435,12600.0
2013-01-16 11:20:00,64.11,64.18,64.11,64.12,14400.0,54.9435,55.0035,54.9435,54.9521,14400.0
2013-01-16 11:30:00,64.13,64.2,64.12,64.17,7100.0,54.9607,55.0206,54.9521,54.9949,7100.0
2013-01-16 11:40:00,64.17,64.32,64.17,64.3,30600.0,54.9949,55.1235,54.9949,55.1063,30600.0
2013-01-16 11:50:00,64.3,64.32,64.24,64.25,12900.0,55.1063,55.1235,55.0549,55.0635,12900.0
2013-01-16 12:00:00,64.26,64.33,64.24,64.29,12100.0,55.0721,55.1321,55.0549,55.0978,12100.0
2013-01-16 12:10:00,64.27,64.3,64.25,64.27,9400.0,55.0806,55.1063,55.0635,55.0806,9400.0
2013-01-16 12:20:00,64.26,64.29,64.24,64.25,8900.0,55.0721,55.0978,55.0549,55.0635,8900.0
2013-01-16 12:30:00,64.23,64.27,64.23,64.25,11900.0,55.0464,55.0806,55.0464,55.0635,11900.0
2013-01-16 12:40:00,64.25,64.25,64.16,64.18,4700.0,55.0635,55.0635,54.9864,55.0035,4700.0
2013-01-16 12:50:00,64.19,64.21,64.18,64.19,6200.0,55.0121,55.0292,55.0035,55.0121,6200.0
2013-01-16 13:00:00,64.19,64.19,64.11,64.19,8800.0,55.0121,55.0121,54.9435,55.0121,8800.0
2013-01-16 13:10:00,64.15,64.19,64.14,64.14,8200.0,54.9778,55.0121,54.9692,54.9692,8200.0
2013-01-16 13:20:00,64.15,64.16,64.13,64.16,7200.0,54.9778,54.9864,54.9607,54.9864,7200.0
2013-01-16 13:30:00,64.15,64.17,64.13,64.17,27400.0,54.9778,54.9949,54.9607,54.9949,27400.0
2013-01-16 13:40:00,64.18,64.24,64.17,64.17,14300.0,55.0035,55.0549,54.9949,54.9949,14300.0
2013-01-16 13:50:00,64.17,64.21,64.15,64.16,13800.0,54.9949,55.0292,54.9778,54.9864,13800.0
2013-01-16 14:00:00,64.16,64.22,64.15,64.19,33700.0,54.9864,55.0378,54.9778,55.0121,33700.0
2013-01-16 14:10:00,64.18,64.19,64.16,64.17,11200.0,55.0035,55.0121,54.9864,54.9949,11200.0
2013-01-16 14:20:00,64.18,64.2,64.16,64.18,13000.0,55.0035,55.0206,54.9864,55.0035,13000.0
2013-01-16 14:30:00,64.18,64.25,64.17,64.19,33900.0,55.0035,55.0635,54.9949,55.0121,33900.0
2013-01-16 14:40:00,64.19,64.2,64.13,64.13,23000.0,55.0121,55.0206,54.9607,54.9607,23000.0
2013-01-16 14:50:00,64.14,64.19,64.13,64.14,35400.0,54.9692,55.0121,54.9607,54.9692,35400.0
2013-01-16 15:00:00,64.14,64.15,64.11,64.12,23600.0,54.9692,54.9778,54.9435,54.9521,23600.0
2013-01-16 15:10:00,64.12,64.13,64.07,64.07,20200.0,54.9521,54.9607,54.9092,54.9092,20200.0
2013-01-16 15:20:00,64.07,64.07,64.0,64.0,28300.0,54.9092,54.9092,54.8492,54.8492,28300.0
2013-01-16 15:30:00,64.0,64.03,64.0,64.03,21600.0,54.8492,54.8749,54.8492,54.8749,21600.0
2013-01-16 15:40:00,64.03,64.03,63.98,64.0,60400.0,54.8749,54.8749,54.8321,54.8492,60400.0
2013-01-16 15:50:00,63.99,64.0,63.9,63.95,150800.0,54.8407,54.8492,54.7635,54.8064,150800.0
2013-01-17 09:30:00,64.44,64.61,64.3,64.47,44800.0,55.2263,55.372,55.1063,55.252,44800.0
2013-01-17 09:40:00,64.48,64.49,64.35,64.41,19600.0,55.2606,55.2692,55.1492,55.2006,19600.0
2013-01-17 09:50:00,64.38,64.41,64.21,64.27,24400.0,55.1749,55.2006,55.0292,55.0806,24400.0
2013-01-17 10:00:00,64.25,64.42,64.07,64.4,30200.0,55.0635,55.2092,54.9092,55.192,30200.0
2013-01-17 10:10:00,64.39,64.51,64.37,64.41,107500.0,55.1835,55.2863,55.1663,55.2006,107500.0
2013-01-17 10:20:00,64.41,64.47,64.38,64.45,27500.0,55.2006,55.252,55.1749,55.2349,27500.0
2013-01-17 10:30:00,64.45,64.48,64.32,64.32,27300.0,55.2349,55.2606,55.1235,55.1235,27300.0
2013-01-17 10:40:00,64.31,64.38,64.24,64.25,13900.0,55.1149,55.1749,55.0549,55.0635,13900.0
2013-01-17 10:50:00,64.26,64.31,63.99,64.09,28300.0,55.0721,55.1149,54.8407,54.9264,28300.0
2013-01-17 11:00:00,64.09,64.15,63.99,64.15,23300.0,54.9264,54.9778,54.8407,54.9778,23300.0
2013-01-17 11:10:00,64.16,64.23,64.03,64.22,77000.0,54.9864,55.0464,54.8749,55.0378,77000.0
2013-01-17 11:20:00,64.21,64.33,64.21,64.3,29900.0,55.0292,55.1321,55.0292,55.1063,29900.0
2013-01-17 11:30:00,64.29,64.51,64.29,64.5,20200.0,55.0978,55.2863,55.0978,55.2777,20200.0
2013-01-17 11:40:00,64.5,64.6,64.49,64.53,37400.0,55.2777,55.3635,55.2692,55.3035,37400.0
2013-01-17 11:50:00,64.52,64.56,64.38,64.38,59100.0,55.2949,55.3292,55.1749,55.1749,59100.0
2013-01-17 12:00:00,64.39,64.43,64.37,64.43,8400.0,55.1835,55.2178,55.1663,55.2178,8400.0
2013-01-17 12:10:00,64.43,64.52,64.42,64.51,12700.0,55.2178,55.2949,55.2092,55.2863,12700.0
2013-01-17 12:20:00,64.49,64.6,64.49,64.53,13100.0,55.2692,55.3635,55.2692,55.3035,13100.0
2013-01-17 12:30:00,64.53,64.56,64.51,64.53,15800.0,55.3035,55.3292,55.2863,55.3035,15800.0
2013-01-17 12:40:00,64.53,64.55,64.48,64.49,13800.0,55.3035,55.3206,55.2606,55.2692,13800.0
2013-01-17 12:50:00,64.5,64.52,64.45,64.47,10200.0,55.2777,55.2949,55.2349,55.252,10200.0
2013-01-17 13:00:00,64.47,64.52,64.47,64.5,16700.0,55.252,55.2949,55.252,55.2777,16700.0
2013-01-17 13:10:00,64.5,64.52,64.48,64.52,41600.0,55.2777,55.2949,55.2606,55.2949,41600.0
2013-01-17 13:20:00,64.5,64.51,64.42,64.45,17400.0,55.2777,55.2863,55.2092,55.2349,17400.0
2013-01-17 13:30:00,64.45,64.51,64.44,64.48,13800.0,55.2349,55.2863,55.2263,55.2606,13800.0
2013-01-17 13:40:00,64.48,64.53,64.48,64.49,13600.0,55.2606,55.3035,55.2606,55.2692,13600.0
2013-01-17 13:50:00,64.5,64.53,64.47,64.51,30900.0,55.2777,55.3035,55.252,55.2863,30900.0
2013-01-17 14:00:00,64.5,64.52,64.42,64.47,28000.0,55.2777,55.2949,55.2092,55.252,28000.0
2013-01-17 14:10:00,64.47,64.5,64.46,64.48,12600.0,55.252,55.2777,55.2435,55.2606,12600.0
2013-01-17 14:20:00,64.48,64.52,64.48,64.48,27100.0,55.2606,55.2949,55.2606,55.2606,27100.0
2013-01-17 14:30:00,64.48,64.51,64.48,64.51,36000.0,55.2606,55.2863,55.2606,55.2863,36000.0
2013-01-17 14:40:00,64.51,64.51,64.46,64.49,55900.0,55.2863,55.2863,55.2435,55.2692,55900.0
2013-01-17 14:50:00,64.48,64.51,64.47,64.5,28000.0,55.2606,55.2863,55.252,55.2777,28000.0
2013-01-17 15:00:00,64.5,64.52,64.49,64.49,43900.0,55.2777,55.2949,55.2692,55.2692,43900.0
2013-01-17 15:10:00,64.49,64.53,64.49,64.52,55700.0,55.2692,55.3035,55.2692,55.2949,55700.0
2013-01-17 15:20:00,64.52,64.55,64.51,64.55,27200.0,55.2949,55.3206,55.2863,55.3206,27200.0
2013-01-17 15:30:00,64.56,64.57,64.51,64.53,32500.0,55.3292,55.3377,55.2863,55.3035,32500.0
2013-01-17 15:40:00,64.52,64.53,64.37,64.37,56900.0,55.2949,55.3035,55.1663,55.1663,56900.0
2013-01-17 15:50:00,64.38,64.38,64.22,64.23,198300.0,55.1749,55.1749,55.0378,55.0464,198300.0
2013-01-18 09:30:00,63.91,63.92,63.56,63.68,271100.0,54.7721,54.7807,54.4722,54.575,271100.0
2013-01-18 09:40:00,63.73,63.73,63.47,63.48,39600.0,54.6178,54.6178,54.395,54.4036,39600.0
2013-01-18 09:50:00,63.48,63.48,63.24,63.34,35800.0,54.4036,54.4036,54.1979,54.2836,35800.0
2013-01-18 10:00:00,63.34,63.65,63.29,63.55,108600.0,54.2836,54.5493,54.2408,54.4636,108600.0
2013-01-18 10:10:00,63.55,63.55,63.08,63.09,123800.0,54.4636,54.4636,54.0608,54.0694,123800.0
2013-01-18 10:20:00,63.08,63.16,62.92,62.94,161000.0,54.0608,54.1293,53.9237,53.9408,161000.0
2013-01-18 10:30:00,62.96,63.04,62.8,62.91,75600.0,53.9579,54.0265,53.8208,53.9151,75600.0
2013-01-18 10:40:00,62.9,62.91,62.75,62.86,40500.0,53.9065,53.9151,53.778,53.8722,40500.0
2013-01-18 10:50:00,62.88,62.91,62.63,62.68,43400.0,53.8894,53.9151,53.6751,53.718,43400.0
2013-01-18 11:00:00,62.68,62.7,62.4,62.57,183200.0,53.718,53.7351,53.478,53.6237,183200.0
2013-01-18 11:10:00,62.58,62.76,62.53,62.68,133700.0,53.6323,53.7865,53.5894,53.718,133700.0
2013-01-18 11:20:00,62.68,62.82,62.64,62.72,91700.0,53.718,53.838,53.6837,53.7523,91700.0
2013-01-18 11:30:00,62.72,62.83,62.65,62.83,58000.0,53.7523,53.8465,53.6923,53.8465,58000.0
2013-01-18 11:40:00,62.83,62.85,62.53,62.73,124200.0,53.8465,53.8637,53.5894,53.7608,124200.0
2013-01-18 11:50:00,62.73,62.83,62.73,62.78,33000.0,53.7608,53.8465,53.7608,53.8037,33000.0
2013-01-18 12:00:00,62.75,62.79,62.67,62.76,58500.0,53.778,53.8122,53.7094,53.7865,58500.0
2013-01-18 12:10:00,62.76,62.9,62.75,62.86,36400.0,53.7865,53.9065,53.778,53.8722,36400.0
2013-01-18 12:20:00,62.86,62.91,62.74,62.78,42900.0,53.8722,53.9151,53.7694,53.8037,42900.0
2013-01-18 12:30:00,62.77,62.77,62.71,62.73,42600.0,53.7951,53.7951,53.7437,53.7608,42600.0
2013-01-18 12:40:00,62.72,62.78,62.68,62.76,20200.0,53.7523,53.8037,53.718,53.7865,20200.0
2013-01-18 12:50:00,62.77,62.89,62.73,62.73,24600.0,53.7951,53.8979,53.7608,53.7608,24600.0
2013-01-18 13:00:00,62.72,62.96,62.72,62.96,29500.0,53.7523,53.9579,53.7523,53.9579,29500.0
2013-01-18 13:10:00,62.97,63.02,62.95,62.96,55300.0,53.9665,54.0094,53.9494,53.9579,55300.0
2013-01-18 13:20:00,62.95,62.95,62.73,62.73,30300.0,53.9494,53.9494,53.7608,53.7608,30300.0
2013-01-18 13:30:00,62.74,62.78,62.7,62.75,116500.0,53.7694,53.8037,53.7351,53.778,116500.0
2013-01-18 13:40:00,62.75,62.83,62.75,62.81,25200.0,53.778,53.8465,53.778,53.8294,25200.0
2013-01-18 13:50:00,62.82,62.83,62.78,62.79,31900.0,53.838,53.8465,53.8037,53.8122,31900.0
2013-01-18 14:00:00,62.78,62.87,62.78,62.86,39600.0,53.8037,53.8808,53.8037,53.8722,39600.0
2013-01-18 14:10:00,62.86,62.93,62.82,62.82,79900.0,53.8722,53.9322,53.838,53.838,79900.0
2013-01-18 14:20:00,62.83,62.86,62.8,62.84,53500.0,53.8465,53.8722,53.8208,53.8551,53500.0
2013-01-18 14:30:00,62.84,62.84,62.78,62.8,26000.0,53.8551,53.8551,53.8037,53.8208,26000.0
2013-01-18 14:40:00,62.8,62.83,62.78,62.83,36900.0,53.8208,53.8465,53.8037,53.8465,36900.0
2013-01-18 14:50:00,62.84,62.84,62.78,62.78,32000.0,53.8551,53.8551,53.8037,53.8037,32000.0
2013-01-18 15:00:00,62.78,62.79,62.78,62.78,50200.0,53.8037,53.8122,53.8037,53.8037,50200.0
2013-01-18 15:10:00,62.79,62.79,62.75,62.76,46400.0,53.8122,53.8122,53.778,53.7865,46400.0
2013-01-18 15:20:00,62.76,62.78,62.75,62.76,89500.0,53.7865,53.8037,53.778,53.7865,89500.0
2013-01-18 15:30:00,62.76,62.8,62.76,62.77,151600.0,53.7865,53.8208,53.7865,53.7951,151600.0
2013-01-18 15:40:00,62.77,62.92,62.74,62.91,128400.0,53.7951,53.9237,53.7694,53.9151,128400.0
2013-01-18 15:50:00,62.9,62.92,62.82,62.84,192600.0,53.9065,53.9237,53.838,53.8551,192600.0
2013-01-22 09:30:00,62.79,62.92,62.61,62.83,55700.0,53.8122,53.9237,53.658,53.8465,55700.0
2013-01-22 09:40:00,62.83,62.85,62.68,62.69,62700.0,53.8465,53.8637,53.718,53.7265,62700.0
2013-01-22 09:50:00,62.67,62.74,62.66,62.73,40400.0,53.7094,53.7694,53.7008,53.7608,40400.0
2013-01-22 10:00:00,62.73,62.73,62.52,62.52,45300.0,53.7608,53.7608,53.5808,53.5808,45300.0
2013-01-22 10:10:00,62.51,62.57,62.47,62.54,60700.0,53.5723,53.6237,53.538,53.598,60700.0
2013-01-22 10:20:00,62.54,62.57,62.47,62.53,53800.0,53.598,53.6237,53.538,53.5894,53800.0
2013-01-22 10:30:00,62.52,62.53,62.48,62.5,50100.0,53.5808,53.5894,53.5466,53.5637,50100.0
2013-01-22 10:40:00,62.51,62.53,62.39,62.51,70700.0,53.5723,53.5894,53.4694,53.5723,70700.0
2013-01-22 10:50:00,62.51,62.52,62.47,62.52,51800.0,53.5723,53.5808,53.538,53.5808,51800.0
2013-01-22 11:00:00,62.52,62.55,62.44,62.46,43200.0,53.5808,53.6066,53.5123,53.5294,43200.0
2013-01-22 11:10:00,62.46,62.46,62.39,62.45,42400.0,53.5294,53.5294,53.4694,53.5209,42400.0
2013-01-22 11:20:00,62.44,62.46,62.36,62.42,34300.0,53.5123,53.5294,53.4437,53.4951,34300.0
2013-01-22 11:30:00,62.44,62.47,62.38,62.4,31500.0,53.5123,53.538,53.4609,53.478,31500.0
2013-01-22 11:40:00,62.4,62.41,62.37,62.39,35300.0,53.478,53.4866,53.4523,53.4694,35300.0
2013-01-22 11:50:00,62.4,62.46,62.38,62.44,30900.0,53.478,53.5294,53.4609,53.5123,30900.0
2013-01-22 12:00:00,62.44,62.51,62.43,62.5,23400.0,53.5123,53.5723,53.5037,53.5637,23400.0
2013-01-22 12:10:00,62.5,62.55,62.49,62.55,27700.0,53.5637,53.6066,53.5551,53.6066,27700.0
2013-01-22 12:20:00,62.55,62.63,62.51,62.61,52500.0,53.6066,53.6751,53.5723,53.658,52500.0
2013-01-22 12:30:00,62.6,62.71,62.6,62.66,36300.0,53.6494,53.7437,53.6494,53.7008,36300.0
2013-01-22 12:40:00,62.66,62.69,62.61,62.61,27300.0,53.7008,53.7265,53.658,53.658,27300.0
2013-01-22 12:50:00,62.62,62.62,62.59,62.61,20600.0,53.6666,53.6666,53.6408,53.658,20600.0
2013-01-22 13:00:00,62.61,62.64,62.6,62.64,29300.0,53.658,53.6837,53.6494,53.6837,29300.0
2013-01-22 13:10:00,62.63,62.64,62.63,62.64,25300.0,53.6751,53.6837,53.6751,53.6837,25300.0
2013-01-22 13:20:00,62.63,62.65,62.59,62.64,40200.0,53.6751,53.6923,53.6408,53.6837,40200.0
2013-01-22 13:30:00,62.65,62.76,62.65,62.76,24300.0,53.6923,53.7865,53.6923,53.7865,24300.0
2013-01-22 13:40:00,62.76,62.8,62.74,62.74,26500.0,53.7865,53.8208,53.7694,53.7694,26500.0
2013-01-22 13:50:00,62.75,62.75,62.63,62.69,31800.0,53.778,53.778,53.6751,53.7265,31800.0
2013-01-22 14:00:00,62.68,62.77,62.68,62.74,31700.0,53.718,53.7951,53.718,53.7694,31700.0
2013-01-22 14:10:00,62.74,62.8,62.74,62.79,25400.0,53.7694,53.8208,53.7694,53.8122,25400.0
2013-01-22 14:20:00,62.8,62.83,62.79,62.83,36500.0,53.8208,53.8465,53.8122,53.8465,36500.0
2013-01-22 14:30:00,62.83,62.9,62.83,62.86,27500.0,53.8465,53.9065,53.8465,53.8722,27500.0
2013-01-22 14:40:00,62.87,62.91,62.85,62.85,34800.0,53.8808,53.9151,53.8637,53.8637,34800.0
2013-01-22 14:50:00,62.85,62.89,62.83,62.87,25100.0,53.8637,53.8979,53.8465,53.8808,25100.0
2013-01-22 15:00:00,62.87,62.89,62.8,62.82,46200.0,53.8808,53.8979,53.8208,53.838,46200.0
2013-01-22 15:10:00,62.82,62.86,62.78,62.85,31100.0,53.838,53.8722,53.8037,53.8637,31100.0
2013-01-22 15:20:00,62.86,62.86,62.76,62.8,49300.0,53.8722,53.8722,53.7865,53.8208,49300.0
2013-01-22 15:30:00,62.8,62.82,62.76,62.76,68700.0,53.8208,53.838,53.7865,53.7865,68700.0
2013-01-22 15:40:00,62.76,62.81,62.63,62.63,88100.0,53.7865,53.8294,53.6751,53.6751,88100.0
2013-01-22 15:50:00,62.64,62.81,62.64,62.81,110900.0,53.6837,53.8294,53.6837,53.8294,110900.0
2013-01-23 09:30:00,62.6,62.85,62.59,62.74,45700.0,53.6494,53.8637,53.6408,53.7694,45700.0
2013-01-23 09:40:00,62.8,62.8,62.66,62.75,17300.0,53.8208,53.8208,53.7008,53.778,17300.0
2013-01-23 09:50:00,62.75,62.86,62.73,62.8,19400.0,53.778,53.8722,53.7608,53.8208,19400.0
2013-01-23 10:00:00,62.83,62.92,62.8,62.8,30000.0,53.8465,53.9237,53.8208,53.8208,30000.0
2013-01-23 10:10:00,62.82,62.92,62.78,62.8,44200.0,53.838,53.9237,53.8037,53.8208,44200.0
2013-01-23 10:20:00,62.8,62.83,62.67,62.67,24600.0,53.8208,53.8465,53.7094,53.7094,24600.0
2013-01-23 10:30:00,62.67,62.68,62.46,62.5,34600.0,53.7094,53.718,53.5294,53.5637,34600.0
2013-01-23 10:40:00,62.51,62.6,62.5,62.58,46400.0,53.5723,53.6494,53.5637,53.6323,46400.0
2013-01-23 10:50:00,62.57,62.62,62.57,62.59,24600.0,53.6237,53.6666,53.6237,53.6408,24600.0
2013-01-23 11:00:00,62.6,62.61,62.54,62.59,45100.0,53.6494,53.658,53.598,53.6408,45100.0
2013-01-23 11:10:00,62.59,62.65,62.58,62.6,112200.0,53.6408,53.6923,53.6323,53.6494,112200.0
2013-01-23 11:20:00,62.6,62.62,62.51,62.51,34100.0,53.6494,53.6666,53.5723,53.5723,34100.0
2013-01-23 11:30:00,62.52,62.62,62.52,62.58,9900.0,53.5808,53.6666,53.5808,53.6323,9900.0
2013-01-23 11:40:00,62.59,62.6,62.53,62.54,14600.0,53.6408,53.6494,53.5894,53.598,14600.0
2013-01-23 11:50:00,62.55,62.6,62.54,62.6,26000.0,53.6066,53.6494,53.598,53.6494,26000.0
2013-01-23 12:00:00,62.59,62.66,62.59,62.6,39200.0,53.6408,53.7008,53.6408,53.6494,39200.0
2013-01-23 12:10:00,62.6,62.62,62.54,62.55,19600.0,53.6494,53.6666,53.598,53.6066,19600.0
2013-01-23 12:20:00,62.56,62.63,62.56,62.6,14900.0,53.6151,53.6751,53.6151,53.6494,14900.0
2013-01-23 12:30:00,62.6,62.6,62.52,62.52,27200.0,53.6494,53.6494,53.5808,53.5808,27200.0
2013-01-23 12:40:00,62.52,62.56,62.5,62.51,14400.0,53.5808,53.6151,53.5637,53.5723,14400.0
2013-01-23 12:50:00,62.51,62.52,62.43,62.46,33400.0,53.5723,53.5808,53.5037,53.5294,33400.0
2013-01-23 13:00:00,62.47,62.55,62.47,62.52,14300.0,53.538,53.6066,53.538,53.5808,14300.0
2013-01-23 13:10:00,62.52,62.54,62.49,62.49,31200.0,53.5808,53.598,53.5551,53.5551,31200.0
2013-01-23 13:20:00,62.48,62.53,62.48,62.5,18400.0,53.5466,53.5894,53.5466,53.5637,18400.0
2013-01-23 13:30:00,62.5,62.52,62.49,62.52,10800.0,53.5637,53.5808,53.5551,53.5808,10800.0
2013-01-23 13:40:00,62.51,62.52,62.47,62.5,13800.0,53.5723,53.5808,53.538,53.5637,13800.0
2013-01-23 13:50:00,62.51,62.58,62.51,62.54,35100.0,53.5723,53.6323,53.5723,53.598,35100.0
2013-01-23 14:00:00,62.54,62.6,62.54,62.57,10900.0,53.598,53.6494,53.598,53.6237,10900.0
2013-01-23 14:10:00,62.59,62.61,62.58,62.6,12500.0,53.6408,53.658,53.6323,53.6494,12500.0
2013-01-23 14:20:00,62.59,62.61,62.56,62.6,23300.0,53.6408,53.658,53.6151,53.6494,23300.0
2013-01-23 14:30:00,62.59,62.6,62.52,62.54,17000.0,53.6408,53.6494,53.5808,53.598,17000.0
2013-01-23 14:40:00,62.54,62.55,62.5,62.5,22200.0,53.598,53.6066,53.5637,53.5637,22200.0
2013-01-23 14:50:00,62.5,62.51,62.46,62.5,22100.0,53.5637,53.5723,53.5294,53.5637,22100.0
2013-01-23 15:00:00,62.5,62.51,62.47,62.5,33000.0,53.5637,53.5723,53.538,53.5637,33000.0
2013-01-23 15:10:00,62.5,62.5,62.41,62.44,29900.0,53.5637,53.5637,53.4866,53.5123,29900.0
2013-01-23 15:20:00,62.44,62.51,62.44,62.49,24700.0,53.5123,53.5723,53.5123,53.5551,24700.0
2013-01-23 15:30:00,62.5,62.5,62.44,62.45,37300.0,53.5637,53.5637,53.5123,53.5209,37300.0
2013-01-23 15:40:00,62.44,62.45,62.33,62.38,56100.0,53.5123,53.5209,53.418,53.4609,56100.0
2013-01-23 15:50:00,62.39,62.42,62.36,62.4,118500.0,53.4694,53.4951,53.4437,53.478,118500.0
2013-01-24 09:30:00,62.6,63.0,62.51,62.51,89600.0,53.6494,53.9922,53.5723,53.5723,89600.0
2013-01-24 09:40:00,62.51,62.72,62.51,62.66,66100.0,53.5723,53.7523,53.5723,53.7008,66100.0
2013-01-24 09:50:00,62.67,62.84,62.63,62.77,56500.0,53.7094,53.8551,53.6751,53.7951,56500.0
2013-01-24 10:00:00,62.78,62.82,62.74,62.8,24500.0,53.8037,53.838,53.7694,53.8208,24500.0
2013-01-24 10:10:00,62.79,62.85,62.76,62.79,11400.0,53.8122,53.8637,53.7865,53.8122,11400.0
2013-01-24 10:20:00,62.79,62.85,62.63,62.65,23800.0,53.8122,53.8637,53.6751,53.6923,23800.0
2013-01-24 10:30:00,62.64,62.65,62.49,62.5,27100.0,53.6837,53.6923,53.5551,53.5637,27100.0
2013-01-24 10:40:00,62.49,62.56,62.43,62.56,88500.0,53.5551,53.6151,53.5037,53.6151,88500.0
2013-01-24 10:50:00,62.57,62.58,62.45,62.49,40100.0,53.6237,53.6323,53.5209,53.5551,40100.0
2013-01-24 11:00:00,62.48,62.59,62.42,62.5,35900.0,53.5466,53.6408,53.4951,53.5637,35900.0
2013-01-24 11:10:00,62.51,62.76,62.51,62.67,20700.0,53.5723,53.7865,53.5723,53.7094,20700.0
2013-01-24 11:20:00,62.65,62.76,62.65,62.68,27400.0,53.6923,53.7865,53.6923,53.718,27400.0
2013-01-24 11:30:00,62.71,62.77,62.65,62.74,54900.0,53.7437,53.7951,53.6923,53.7694,54900.0
2013-01-24 11:40:00,62.74,62.76,62.67,62.71,27100.0,53.7694,53.7865,53.7094,53.7437,27100.0
2013-01-24 11:50:00,62.72,62.72,62.63,62.68,11000.0,53.7523,53.7523,53.6751,53.718,11000.0
2013-01-24 12:00:00,62.68,62.72,62.65,62.71,26800.0,53.718,53.7523,53.6923,53.7437,26800.0
2013-01-24 12:10:00,62.71,62.77,62.63,62.64,24900.0,53.7437,53.7951,53.6751,53.6837,24900.0
2013-01-24 12:20:00,62.64,62.71,62.63,62.71,13800.0,53.6837,53.7437,53.6751,53.7437,13800.0
2013-01-24 12:30:00,62.71,62.71,62.5,62.5,20200.0,53.7437,53.7437,53.5637,53.5637,20200.0
2013-01-24 12:40:00,62.48,62.68,62.48,62.65,58400.0,53.5466,53.718,53.5466,53.6923,58400.0
2013-01-24 12:50:00,62.66,62.68,62.54,62.54,24900.0,53.7008,53.718,53.598,53.598,24900.0
2013-01-24 13:00:00,62.54,62.61,62.45,62.45,22800.0,53.598,53.658,53.5209,53.5209,22800.0
2013-01-24 13:10:00,62.44,62.46,62.38,62.38,27700.0,53.5123,53.5294,53.4609,53.4609,27700.0
2013-01-24 13:20:00,62.39,62.44,62.38,62.44,22400.0,53.4694,53.5123,53.4609,53.5123,22400.0
2013-01-24 13:30:00,62.44,62.59,62.43,62.54,167100.0,53.5123,53.6408,53.5037,53.598,167100.0
2013-01-24 13:40:00,62.52,62.52,62.35,62.37,18400.0,53.5808,53.5808,53.4352,53.4523,18400.0
2013-01-24 13:50:00,62.37,62.47,62.34,62.39,21900.0,53.4523,53.538,53.4266,53.4694,21900.0
2013-01-24 14:00:00,62.38,62.44,62.31,62.43,67500.0,53.4609,53.5123,53.4009,53.5037,67500.0
2013-01-24 14:10:00,62.44,62.56,62.44,62.52,17500.0,53.5123,53.6151,53.5123,53.5808,17500.0
2013-01-24 14:20:00,62.51,62.57,62.51,62.55,20900.0,53.5723,53.6237,53.5723,53.6066,20900.0
2013-01-24 14:30:00,62.55,62.58,62.54,62.55,19200.0,53.6066,53.6323,53.598,53.6066,19200.0
2013-01-24 14:40:00,62.55,62.59,62.55,62.59,22500.0,53.6066,53.6408,53.6066,53.6408,22500.0
2013-01-24 14:50:00,62.58,62.61,62.57,62.58,17600.0,53.6323,53.658,53.6237,53.6323,17600.0
2013-01-24 15:00:00,62.59,62.62,62.55,62.55,31600.0,53.6408,53.6666,53.6066,53.6066,31600.0
2013-01-24 15:10:00,62.56,62.63,62.55,62.58,34100.0,53.6151,53.6751,53.6066,53.6323,34100.0
2013-01-24 15:20:00,62.6,62.61,62.57,62.59,31000.0,53.6494,53.658,53.6237,53.6408,31000.0
2013-01-24 15:30:00,62.6,62.71,62.6,62.67,67800.0,53.6494,53.7437,53.6494,53.7094,67800.0
2013-01-24 15:40:00,62.66,62.67,62.6,62.63,49100.0,53.7008,53.7094,53.6494,53.6751,49100.0
2013-01-24 15:50:00,62.63,62.63,62.51,62.54,134700.0,53.6751,53.6751,53.5723,53.598,134700.0
2013-01-25 09:30:00,62.95,63.18,62.81,62.97,57200.0,53.9494,54.1465,53.8294,53.9665,57200.0
2013-01-25 09:40:00,63.0,63.05,62.82,62.97,116000.0,53.9922,54.0351,53.838,53.9665,116000.0
2013-01-25 09:50:00,62.99,63.02,62.92,62.98,20500.0,53.9836,54.0094,53.9237,53.9751,20500.0
2013-01-25 10:00:00,62.95,63.02,62.78,62.96,20300.0,53.9494,54.0094,53.8037,53.9579,20300.0
2013-01-25 10:10:00,62.97,63.04,62.95,63.04,21300.0,53.9665,54.0265,53.9494,54.0265,21300.0
2013-01-25 10:20:00,63.03,63.03,62.81,62.81,13400.0,54.0179,54.0179,53.8294,53.8294,13400.0
2013-01-25 10:30:00,62.84,62.93,62.8,62.86,15800.0,53.8551,53.9322,53.8208,53.8722,15800.0
2013-01-25 10:40:00,62.82,62.89,62.7,62.74,10100.0,53.838,53.8979,53.7351,53.7694,10100.0
2013-01-25 10:50:00,62.76,62.98,62.74,62.98,33200.0,53.7865,53.9751,53.7694,53.9751,33200.0
2013-01-25 11:00:00,62.98,63.0,62.92,62.92,47400.0,53.9751,53.9922,53.9237,53.9237,47400.0
2013-01-25 11:10:00,62.92,62.99,62.89,62.89,15400.0,53.9237,53.9836,53.8979,53.8979,15400.0
2013-01-25 11:20:00,62.89,62.98,62.89,62.97,12000.0,53.8979,53.9751,53.8979,53.9665,12000.0
2013-01-25 11:30:00,62.97,63.0,62.92,62.98,14100.0,53.9665,53.9922,53.9237,53.9751,14100.0
2013-01-25 11:40:00,62.98,63.0,62.96,62.96,69900.0,53.9751,53.9922,53.9579,53.9579,69900.0
2013-01-25 11:50:00,62.98,63.0,62.93,63.0,17900.0,53.9751,53.9922,53.9322,53.9922,17900.0
2013-01-25 12:00:00,63.0,63.03,62.92,62.95,76300.0,53.9922,54.0179,53.9237,53.9494,76300.0
2013-01-25 12:10:00,62.95,62.96,62.89,62.93,15700.0,53.9494,53.9579,53.8979,53.9322,15700.0
2013-01-25 12:20:00,62.93,62.96,62.88,62.88,11300.0,53.9322,53.9579,53.8894,53.8894,11300.0
2013-01-25 12:30:00,62.88,62.94,62.86,62.89,10100.0,53.8894,53.9408,53.8722,53.8979,10100.0
2013-01-25 12:40:00,62.88,62.93,62.87,62.92,20300.0,53.8894,53.9322,53.8808,53.9237,20300.0
2013-01-25 12:50:00,62.92,63.01,62.92,62.97,10600.0,53.9237,54.0008,53.9237,53.9665,10600.0
2013-01-25 13:00:00,62.96,63.01,62.93,63.01,7500.0,53.9579,54.0008,53.9322,54.0008,7500.0
2013-01-25 13:10:00,63.01,63.07,62.99,62.99,24000.0,54.0008,54.0522,53.9836,53.9836,24000.0
2013-01-25 13:20:00,62.98,63.08,62.98,63.03,24800.0,53.9751,54.0608,53.9751,54.0179,24800.0
2013-01-25 13:30:00,63.03,63.09,63.01,63.08,19700.0,54.0179,54.0694,54.0008,54.0608,19700.0
2013-01-25 13:40:00,63.08,63.16,63.07,63.16,24000.0,54.0608,54.1293,54.0522,54.1293,24000.0
2013-01-25 13:50:00,63.16,63.2,63.11,63.2,44000.0,54.1293,54.1636,54.0865,54.1636,44000.0
2013-01-25 14:00:00,63.19,63.28,63.19,63.28,150000.0,54.1551,54.2322,54.1551,54.2322,150000.0
2013-01-25 14:10:00,63.28,63.32,63.25,63.32,50000.0,54.2322,54.2665,54.2065,54.2665,50000.0
2013-01-25 14:20:00,63.32,63.34,63.3,63.31,13300.0,54.2665,54.2836,54.2493,54.2579,13300.0
2013-01-25 14:30:00,63.3,63.33,63.27,63.27,42600.0,54.2493,54.275,54.2236,54.2236,42600.0
2013-01-25 14:40:00,63.27,63.31,63.26,63.31,29700.0,54.2236,54.2579,54.215,54.2579,29700.0
2013-01-25 14:50:00,63.31,63.31,63.22,63.22,60300.0,54.2579,54.2579,54.1808,54.1808,60300.0
2013-01-25 15:00:00,63.22,63.23,63.13,63.2,31900.0,54.1808,54.1893,54.1036,54.1636,31900.0
2013-01-25 15:10:00,63.2,63.25,63.14,63.23,27100.0,54.1636,54.2065,54.1122,54.1893,27100.0
2013-01-25 15:20:00,63.22,63.25,63.2,63.25,23800.0,54.1808,54.2065,54.1636,54.2065,23800.0
2013-01-25 15:30:00,63.25,63.26,63.19,63.24,47100.0,54.2065,54.215,54.1551,54.1979,47100.0
2013-01-25 15:40:00,63.24,63.25,63.13,63.23,134100.0,54.1979,54.2065,54.1036,54.1893,134100.0
2013-01-25 15:50:00,63.22,63.31,63.21,63.24,229800.0,54.1808,54.2579,54.1722,54.1979,229800.0
2013-01-28 09:30:00,63.27,63.35,63.14,63.3,63600.0,54.2236,54.2922,54.1122,54.2493,63600.0
2013-01-28 09:40:00,63.32,63.33,63.23,63.27,41900.0,54.2665,54.275,54.1893,54.2236,41900.0
2013-01-28 09:50:00,63.3,63.37,63.27,63.3,79800.0,54.2493,54.3093,54.2236,54.2493,79800.0
2013-01-28 10:00:00,63.3,63.33,63.23,63.26,69200.0,54.2493,54.275,54.1893,54.215,69200.0
2013-01-28 10:10:00,63.25,63.28,63.2,63.21,33700.0,54.2065,54.2322,54.1636,54.1722,33700.0
2013-01-28 10:20:00,63.21,63.26,63.06,63.13,49700.0,54.1722,54.215,54.0436,54.1036,49700.0
2013-01-28 10:30:00,63.15,63.21,63.04,63.05,35700.0,54.1208,54.1722,54.0265,54.0351,35700.0
2013-01-28 10:40:00,63.06,63.1,63.02,63.06,26800.0,54.0436,54.0779,54.0094,54.0436,26800.0
2013-01-28 10:50:00,63.06,63.26,63.06,63.25,65400.0,54.0436,54.215,54.0436,54.2065,65400.0
2013-01-28 11:00:00,63.26,63.3,63.2,63.2,103300.0,54.215,54.2493,54.1636,54.1636,103300.0
2013-01-28 11:10:00,63.19,63.22,63.05,63.08,20200.0,54.1551,54.1808,54.0351,54.0608,20200.0
2013-01-28 11:20:00,63.07,63.08,62.98,63.03,25300.0,54.0522,54.0608,53.9751,54.0179,25300.0
2013-01-28 11:30:00,63.02,63.06,62.94,62.98,55800.0,54.0094,54.0436,53.9408,53.9751,55800.0
2013-01-28 11:40:00,62.99,63.12,62.98,63.11,23300.0,53.9836,54.0951,53.9751,54.0865,23300.0
2013-01-28 11:50:00,63.11,63.17,63.06,63.1,30700.0,54.0865,54.1379,54.0436,54.0779,30700.0
2013-01-28 12:00:00,63.11,63.18,63.08,63.08,56400.0,54.0865,54.1465,54.0608,54.0608,56400.0
2013-01-28 12:10:00,63.09,63.2,63.08,63.19,23700.0,54.0694,54.1636,54.0608,54.1551,23700.0
2013-01-28 12:20:00,63.2,63.27,63.15,63.19,59800.0,54.1636,54.2236,54.1208,54.1551,59800.0
2013-01-28 12:30:00,63.2,63.21,63.12,63.2,48200.0,54.1636,54.1722,54.0951,54.1636,48200.0
2013-01-28 12:40:00,63.19,63.27,63.17,63.26,75700.0,54.1551,54.2236,54.1379,54.215,75700.0
2013-01-28 12:50:00,63.27,63.33,63.24,63.28,27200.0,54.2236,54.275,54.1979,54.2322,27200.0
2013-01-28 13:00:00,63.28,63.3,63.24,63.26,31600.0,54.2322,54.2493,54.1979,54.215,31600.0
2013-01-28 13:10:00,63.26,63.33,63.18,63.21,24400.0,54.215,54.275,54.1465,54.1722,24400.0
2013-01-28 13:20:00,63.22,63.23,63.12,63.12,36500.0,54.1808,54.1893,54.0951,54.0951,36500.0
2013-01-28 13:30:00,63.11,63.17,63.08,63.15,24000.0,54.0865,54.1379,54.0608,54.1208,24000.0
2013-01-28 13:40:00,63.15,63.19,63.09,63.15,22600.0,54.1208,54.1551,54.0694,54.1208,22600.0
2013-01-28 13:50:00,63.15,63.24,63.13,63.24,29500.0,54.1208,54.1979,54.1036,54.1979,29500.0
2013-01-28 14:00:00,63.24,63.25,63.04,63.11,65600.0,54.1979,54.2065,54.0265,54.0865,65600.0
2013-01-28 14:10:00,63.11,63.25,63.11,63.25,53500.0,54.0865,54.2065,54.0865,54.2065,53500.0
2013-01-28 14:20:00,63.25,63.26,63.21,63.21,166500.0,54.2065,54.215,54.1722,54.1722,166500.0
2013-01-28 14:30:00,63.2,63.2,63.08,63.08,26800.0,54.1636,54.1636,54.0608,54.0608,26800.0
2013-01-28 14:40:00,63.07,63.12,63.04,63.11,31600.0,54.0522,54.0951,54.0265,54.0865,31600.0
2013-01-28 14:50:00,63.12,63.21,63.12,63.19,35900.0,54.0951,54.1722,54.0951,54.1551,35900.0
2013-01-28 15:00:00,63.18,63.24,63.14,63.16,31100.0,54.1465,54.1979,54.1122,54.1293,31100.0
2013-01-28 15:10:00,63.17,63.18,63.08,63.08,26400.0,54.1379,54.1465,54.0608,54.0608,26400.0
2013-01-28 15:20:00,63.08,63.12,63.0,63.03,54200.0,54.0608,54.0951,53.9922,54.0179,54200.0
2013-01-28 15:30:00,63.05,63.13,63.03,63.12,40600.0,54.0351,54.1036,54.0179,54.0951,40600.0
2013-01-28 15:40:00,63.12,63.17,63.09,63.12,77600.0,54.0951,54.1379,54.0694,54.0951,77600.0
2013-01-28 15:50:00,63.12,63.16,63.09,63.14,132300.0,54.0951,54.1293,54.0694,54.1122,132300.0
2013-01-29 09:30:00,63.3,63.42,63.18,63.3,140000.0,54.2493,54.3522,54.1465,54.2493,140000.0
2013-01-29 09:40:00,63.31,63.64,63.31,63.64,60100.0,54.2579,54.5407,54.2579,54.5407,60100.0
2013-01-29 09:50:00,63.64,63.64,63.57,63.58,30500.0,54.5407,54.5407,54.4807,54.4893,30500.0
2013-01-29 10:00:00,63.58,63.59,63.43,63.45,28900.0,54.4893,54.4979,54.3607,54.3779,28900.0
2013-01-29 10:10:00,63.45,63.5,63.42,63.44,22000.0,54.3779,54.4207,54.3522,54.3693,22000.0
2013-01-29 10:20:00,63.45,63.48,63.39,63.41,32400.0,54.3779,54.4036,54.3265,54.3436,32400.0
2013-01-29 10:30:00,63.42,63.46,63.42,63.45,22600.0,54.3522,54.3864,54.3522,54.3779,22600.0
2013-01-29 10:40:00,63.45,63.47,63.4,63.4,20000.0,54.3779,54.395,54.335,54.335,20000.0
2013-01-29 10:50:00,63.4,63.41,63.28,63.34,33700.0,54.335,54.3436,54.2322,54.2836,33700.0
2013-01-29 11:00:00,63.35,63.36,63.12,63.12,31300.0,54.2922,54.3007,54.0951,54.0951,31300.0
2013-01-29 11:10:00,63.13,63.32,63.08,63.29,50800.0,54.1036,54.2665,54.0608,54.2408,50800.0
2013-01-29 11:20:00,63.29,63.3,63.18,63.28,37400.0,54.2408,54.2493,54.1465,54.2322,37400.0
2013-01-29 11:30:00,63.31,63.32,63.24,63.26,15700.0,54.2579,54.2665,54.1979,54.215,15700.0
2013-01-29 11:40:00,63.26,63.3,63.26,63.3,16600.0,54.215,54.2493,54.215,54.2493,16600.0
2013-01-29 11:50:00,63.3,63.31,63.27,63.31,34400.0,54.2493,54.2579,54.2236,54.2579,34400.0
2013-01-29 12:00:00,63.31,63.41,63.31,63.34,27200.0,54.2579,54.3436,54.2579,54.2836,27200.0
2013-01-29 12:10:00,63.35,63.4,63.33,63.33,32200.0,54.2922,54.335,54.275,54.275,32200.0
2013-01-29 12:20:00,63.34,63.36,63.31,63.31,16000.0,54.2836,54.3007,54.2579,54.2579,16000.0
2013-01-29 12:30:00,63.31,63.33,63.29,63.3,18700.0,54.2579,54.275,54.2408,54.2493,18700.0
2013-01-29 12:40:00,63.3,63.33,63.29,63.3,25600.0,54.2493,54.275,54.2408,54.2493,25600.0
2013-01-29 12:50:00,63.3,63.32,63.28,63.29,24700.0,54.2493,54.2665,54.2322,54.2408,24700.0
2013-01-29 13:00:00,63.3,63.35,63.28,63.31,41000.0,54.2493,54.2922,54.2322,54.2579,41000.0
2013-01-29 13:10:00,63.32,63.41,63.32,63.41,13600.0,54.2665,54.3436,54.2665,54.3436,13600.0
2013-01-29 13:20:00,63.41,63.42,63.31,63.33,20100.0,54.3436,54.3522,54.2579,54.275,20100.0
2013-01-29 13:30:00,63.33,63.52,63.32,63.5,91100.0,54.275,54.4379,54.2665,54.4207,91100.0
2013-01-29 13:40:00,63.49,63.55,63.48,63.54,23900.0,54.4122,54.4636,54.4036,54.455,23900.0
2013-01-29 13:50:00,63.54,63.61,63.54,63.58,29500.0,54.455,54.515,54.455,54.4893,29500.0
2013-01-29 14:00:00,63.57,63.64,63.56,63.58,62900.0,54.4807,54.5407,54.4722,54.4893,62900.0
2013-01-29 14:10:00,63.59,63.62,63.55,63.6,127900.0,54.4979,54.5236,54.4636,54.5064,127900.0
2013-01-29 14:20:00,63.6,63.65,63.59,63.62,20900.0,54.5064,54.5493,54.4979,54.5236,20900.0
2013-01-29 14:30:00,63.62,63.75,63.61,63.75,40900.0,54.5236,54.635,54.515,54.635,40900.0
2013-01-29 14:40:00,63.76,63.82,63.76,63.8,35900.0,54.6436,54.695,54.6436,54.6778,35900.0
2013-01-29 14:50:00,63.79,63.8,63.69,63.71,22300.0,54.6693,54.6778,54.5836,54.6007,22300.0
2013-01-29 15:00:00,63.71,63.8,63.71,63.73,23800.0,54.6007,54.6778,54.6007,54.6178,23800.0
2013-01-29 15:10:00,63.73,63.76,63.69,63.71,27300.0,54.6178,54.6436,54.5836,54.6007,27300.0
2013-01-29 15:20:00,63.7,63.86,63.7,63.86,26100.0,54.5921,54.7293,54.5921,54.7293,26100.0
2013-01-29 15:30:00,63.85,63.88,63.78,63.79,30600.0,54.7207,54.7464,54.6607,54.6693,30600.0
2013-01-29 15:40:00,63.79,63.79,63.7,63.72,40700.0,54.6693,54.6693,54.5921,54.6093,40700.0
2013-01-29 15:50:00,63.71,63.74,63.65,63.72,93400.0,54.6007,54.6264,54.5493,54.6093,93400.0
2013-01-30 09:30:00,63.7,63.99,63.59,63.99,28600.0,54.5921,54.8407,54.4979,54.8407,28600.0
2013-01-30 09:40:00,63.96,63.97,63.63,63.73,13400.0,54.815,54.8235,54.5321,54.6178,13400.0
2013-01-30 09:50:00,63.76,63.76,63.51,63.51,12300.0,54.6436,54.6436,54.4293,54.4293,12300.0
2013-01-30 10:00:00,63.5,63.51,63.25,63.26,24600.0,54.4207,54.4293,54.2065,54.215,24600.0
2013-01-30 10:10:00,63.26,63.41,63.21,63.28,40200.0,54.215,54.3436,54.1722,54.2322,40200.0
2013-01-30 10:20:00,63.26,63.31,63.21,63.23,13000.0,54.215,54.2579,54.1722,54.1893,13000.0
2013-01-30 10:30:00,63.24,63.25,63.06,63.07,30100.0,54.1979,54.2065,54.0436,54.0522,30100.0
2013-01-30 10:40:00,63.07,63.1,62.81,62.96,51100.0,54.0522,54.0779,53.8294,53.9579,51100.0
2013-01-30 10:50:00,62.98,62.99,62.87,62.94,10900.0,53.9751,53.9836,53.8808,53.9408,10900.0
2013-01-30 11:00:00,62.97,62.99,62.89,62.9,18200.0,53.9665,53.9836,53.8979,53.9065,18200.0
2013-01-30 11:10:00,62.91,62.93,62.87,62.9,20300.0,53.9151,53.9322,53.8808,53.9065,20300.0
2013-01-30 11:20:00,62.91,62.92,62.85,62.85,10800.0,53.9151,53.9237,53.8637,53.8637,10800.0
2013-01-30 11:30:00,62.85,62.97,62.84,62.92,22000.0,53.8637,53.9665,53.8551,53.9237,22000.0
2013-01-30 11:40:00,62.91,63.03,62.9,63.03,16600.0,53.9151,54.0179,53.9065,54.0179,16600.0
2013-01-30 11:50:00,63.04,63.09,63.03,63.05,8000.0,54.0265,54.0694,54.0179,54.0351,8000.0
2013-01-30 12:00:00,63.06,63.06,62.98,63.0,9900.0,54.0436,54.0436,53.9751,53.9922,9900.0
2013-01-30 12:10:00,63.03,63.07,62.99,63.05,7400.0,54.0179,54.0522,53.9836,54.0351,7400.0
2013-01-30 12:20:00,63.06,63.08,63.0,63.01,8000.0,54.0436,54.0608,53.9922,54.0008,8000.0
2013-01-30 12:30:00,63.01,63.04,63.0,63.04,10000.0,54.0008,54.0265,53.9922,54.0265,10000.0
2013-01-30 12:40:00,63.05,63.13,63.0,63.13,14600.0,54.0351,54.1036,53.9922,54.1036,14600.0
2013-01-30 12:50:00,63.13,63.16,63.11,63.14,18300.0,54.1036,54.1293,54.0865,54.1122,18300.0
2013-01-30 13:00:00,63.15,63.16,63.1,63.16,9800.0,54.1208,54.1293,54.0779,54.1293,9800.0
2013-01-30 13:10:00,63.14,63.14,63.09,63.09,16300.0,54.1122,54.1122,54.0694,54.0694,16300.0
2013-01-30 13:20:00,63.11,63.28,63.09,63.27,18900.0,54.0865,54.2322,54.0694,54.2236,18900.0
2013-01-30 13:30:00,63.27,63.27,63.21,63.23,12500.0,54.2236,54.2236,54.1722,54.1893,12500.0
2013-01-30 13:40:00,63.22,63.25,63.21,63.22,9600.0,54.1808,54.2065,54.1722,54.1808,9600.0
2013-01-30 13:50:00,63.22,63.24,63.19,63.22,15800.0,54.1808,54.1979,54.1551,54.1808,15800.0
2013-01-30 14:00:00,63.21,63.23,63.15,63.16,17300.0,54.1722,54.1893,54.1208,54.1293,17300.0
2013-01-30 14:10:00,63.15,63.19,63.07,63.09,15900.0,54.1208,54.1551,54.0522,54.0694,15900.0
2013-01-30 14:20:00,63.1,63.1,63.0,63.04,29100.0,54.0779,54.0779,53.9922,54.0265,29100.0
2013-01-30 14:30:00,63.04,63.16,63.04,63.11,28100.0,54.0265,54.1293,54.0265,54.0865,28100.0
2013-01-30 14:40:00,63.1,63.17,63.02,63.08,30000.0,54.0779,54.1379,54.0094,54.0608,30000.0
2013-01-30 14:50:00,63.09,63.15,63.05,63.12,19000.0,54.0694,54.1208,54.0351,54.0951,19000.0
2013-01-30 15:00:00,63.11,63.17,63.08,63.1,18300.0,54.0865,54.1379,54.0608,54.0779,18300.0
2013-01-30 15:10:00,63.11,63.11,62.91,63.01,24100.0,54.0865,54.0865,53.9151,54.0008,24100.0
2013-01-30 15:20:00,63.01,63.04,62.97,63.01,17800.0,54.0008,54.0265,53.9665,54.0008,17800.0
2013-01-30 15:30:00,63.0,63.0,62.9,62.92,22100.0,53.9922,53.9922,53.9065,53.9237,22100.0
2013-01-30 15:40:00,62.92,62.94,62.83,62.83,58700.0,53.9237,53.9408,53.8465,53.8465,58700.0
2013-01-30 15:50:00,62.83,62.88,62.77,62.87,95700.0,53.8465,53.8894,53.7951,53.8808,95700.0
2013-01-31 09:30:00,62.1,62.25,61.54,61.7,176500.0,53.2209,53.3495,52.741,52.8781,176500.0
2013-01-31 09:40:00,61.68,61.95,61.5,61.87,93700.0,52.861,53.0923,52.7067,53.0238,93700.0
2013-01-31 09:50:00,61.88,62.06,61.82,62.03,116700.0,53.0324,53.1866,52.9809,53.1609,116700.0
2013-01-31 10:00:00,62.05,62.09,61.79,61.81,103000.0,53.1781,53.2123,52.9552,52.9724,103000.0
2013-01-31 10:10:00,61.81,61.9,61.64,61.77,114300.0,52.9724,53.0495,52.8267,52.9381,114300.0
2013-01-31 10:20:00,61.77,61.78,61.57,61.61,44400.0,52.9381,52.9467,52.7667,52.801,44400.0
2013-01-31 10:30:00,61.63,61.95,61.61,61.89,59900.0,52.8181,53.0923,52.801,53.0409,59900.0
2013-01-31 10:40:00,61.88,61.94,61.71,61.72,48100.0,53.0324,53.0838,52.8867,52.8952,48100.0
2013-01-31 10:50:00,61.71,61.71,61.54,61.54,53600.0,52.8867,52.8867,52.741,52.741,53600.0
2013-01-31 11:00:00,61.53,61.83,61.52,61.77,58400.0,52.7324,52.9895,52.7238,52.9381,58400.0
2013-01-31 11:10:00,61.76,61.9,61.74,61.88,67300.0,52.9295,53.0495,52.9124,53.0324,67300.0
2013-01-31 11:20:00,61.89,61.9,61.72,61.74,47100.0,53.0409,53.0495,52.8952,52.9124,47100.0
2013-01-31 11:30:00,61.73,61.83,61.69,61.8,50700.0,52.9038,52.9895,52.8695,52.9638,50700.0
2013-01-31 11:40:00,61.81,61.85,61.71,61.85,41400.0,52.9724,53.0066,52.8867,53.0066,41400.0
2013-01-31 11:50:00,61.84,61.88,61.65,61.75,47800.0,52.9981,53.0324,52.8352,52.9209,47800.0
2013-01-31 12:00:00,61.76,61.83,61.7,61.72,41100.0,52.9295,52.9895,52.8781,52.8952,41100.0
2013-01-31 12:10:00,61.72,61.73,61.66,61.71,38300.0,52.8952,52.9038,52.8438,52.8867,38300.0
2013-01-31 12:20:00,61.7,61.76,61.65,61.72,49700.0,52.8781,52.9295,52.8352,52.8952,49700.0
2013-01-31 12:30:00,61.75,61.77,61.54,61.55,93700.0,52.9209,52.9381,52.741,52.7495,93700.0
2013-01-31 12:40:00,61.54,61.54,61.39,61.48,76200.0,52.741,52.741,52.6124,52.6895,76200.0
2013-01-31 12:50:00,61.48,61.5,61.4,61.4,35200.0,52.6895,52.7067,52.621,52.621,35200.0
2013-01-31 13:00:00,61.41,61.53,61.41,61.52,44900.0,52.6296,52.7324,52.6296,52.7238,44900.0
2013-01-31 13:10:00,61.53,61.53,61.41,61.43,34200.0,52.7324,52.7324,52.6296,52.6467,34200.0
2013-01-31 13:20:00,61.45,61.45,61.31,61.32,49400.0,52.6638,52.6638,52.5439,52.5524,49400.0
2013-01-31 13:30:00,61.32,61.35,61.14,61.14,63100.0,52.5524,52.5781,52.3982,52.3982,63100.0
2013-01-31 13:40:00,61.14,61.15,60.99,61.04,106200.0,52.3982,52.4067,52.2696,52.3125,106200.0
2013-01-31 13:50:00,61.04,61.1,60.88,60.89,112000.0,52.3125,52.3639,52.1753,52.1839,112000.0
2013-01-31 14:00:00,60.89,60.99,60.82,60.9,105700.0,52.1839,52.2696,52.1239,52.1925,105700.0
2013-01-31 14:10:00,60.9,61.05,60.84,61.05,93100.0,52.1925,52.321,52.1411,52.321,93100.0
2013-01-31 14:20:00,61.05,61.25,61.03,61.04,175700.0,52.321,52.4924,52.3039,52.3125,175700.0
2013-01-31 14:30:00,61.03,61.03,60.78,60.89,216800.0,52.3039,52.3039,52.0896,52.1839,216800.0
2013-01-31 14:40:00,60.88,60.89,60.76,60.88,72600.0,52.1753,52.1839,52.0725,52.1753,72600.0
2013-01-31 14:50:00,60.88,61.1,60.87,61.06,90300.0,52.1753,52.3639,52.1668,52.3296,90300.0
2013-01-31 15:00:00,61.05,61.13,61.01,61.01,101600.0,52.321,52.3896,52.2868,52.2868,101600.0
2013-01-31 15:10:00,61.01,61.1,60.89,61.1,84000.0,52.2868,52.3639,52.1839,52.3639,84000.0
2013-01-31 15:20:00,61.1,61.11,60.93,60.96,73100.0,52.3639,52.3725,52.2182,52.2439,73100.0
2013-01-31 15:30:00,60.96,60.98,60.87,60.96,150900.0,52.2439,52.261,52.1668,52.2439,150900.0
2013-01-31 15:40:00,60.97,61.01,60.9,61.0,258200.0,52.2525,52.2868,52.1925,52.2782,258200.0
2013-01-31 15:50:00,61.0,61.0,60.91,60.93,289000.0,52.2782,52.2782,52.201,52.2182,289000.0
2013-02-01 09:30:00,61.2,61.54,61.2,61.51,112400.0,52.4496,52.741,52.4496,52.7153,112400.0
2013-02-01 09:40:00,61.51,61.73,61.49,61.69,253000.0,52.7153,52.9038,52.6981,52.8695,253000.0
2013-02-01 09:50:00,61.68,61.78,61.5,61.76,148800.0,52.861,52.9467,52.7067,52.9295,148800.0
2013-02-01 10:00:00,61.79,62.05,61.77,61.93,91200.0,52.9552,53.1781,52.9381,53.0752,91200.0
2013-02-01 10:10:00,61.94,61.94,61.67,61.7,131800.0,53.0838,53.0838,52.8524,52.8781,131800.0
2013-02-01 10:20:00,61.69,61.8,61.65,61.8,109700.0,52.8695,52.9638,52.8352,52.9638,109700.0
2013-02-01 10:30:00,61.8,61.86,61.69,61.78,62400.0,52.9638,53.0152,52.8695,52.9467,62400.0
2013-02-01 10:40:00,61.74,61.9,61.74,61.83,154700.0,52.9124,53.0495,52.9124,52.9895,154700.0
2013-02-01 10:50:00,61.85,61.87,61.71,61.8,109300.0,53.0066,53.0238,52.8867,52.9638,109300.0
2013-02-01 11:00:00,61.8,61.83,61.74,61.8,33700.0,52.9638,52.9895,52.9124,52.9638,33700.0
2013-02-01 11:10:00,61.8,61.83,61.72,61.74,122700.0,52.9638,52.9895,52.8952,52.9124,122700.0
2013-02-01 11:20:00,61.73,61.75,61.39,61.63,179300.0,52.9038,52.9209,52.6124,52.8181,179300.0
2013-02-01 11:30:00,61.63,61.64,61.54,61.59,44200.0,52.8181,52.8267,52.741,52.7838,44200.0
2013-02-01 11:40:00,61.61,61.84,61.58,61.76,111100.0,52.801,52.9981,52.7753,52.9295,111100.0
2013-02-01 11:50:00,61.76,61.88,61.67,61.8,46900.0,52.9295,53.0324,52.8524,52.9638,46900.0
2013-02-01 12:00:00,61.8,61.81,61.74,61.75,75900.0,52.9638,52.9724,52.9124,52.9209,75900.0
2013-02-01 12:10:00,61.76,61.82,61.72,61.81,564600.0,52.9295,52.9809,52.8952,52.9724,564600.0
2013-02-01 12:20:00,61.81,61.86,61.73,61.79,186600.0,52.9724,53.0152,52.9038,52.9552,186600.0
2013-02-01 12:30:00,61.8,61.8,61.7,61.72,96800.0,52.9638,52.9638,52.8781,52.8952,96800.0
2013-02-01 12:40:00,61.7,61.8,61.69,61.77,59000.0,52.8781,52.9638,52.8695,52.9381,59000.0
2013-02-01 12:50:00,61.78,61.78,61.75,61.75,23900.0,52.9467,52.9467,52.9209,52.9209,23900.0
2013-02-01 13:00:00,61.75,61.79,61.75,61.76,35600.0,52.9209,52.9552,52.9209,52.9295,35600.0
2013-02-01 13:10:00,61.75,61.91,61.75,61.9,50400.0,52.9209,53.0581,52.9209,53.0495,50400.0
2013-02-01 13:20:00,61.91,62.09,61.91,62.08,41500.0,53.0581,53.2123,53.0581,53.2038,41500.0
2013-02-01 13:30:00,62.09,62.14,62.07,62.08,36800.0,53.2123,53.2552,53.1952,53.2038,36800.0
2013-02-01 13:40:00,62.08,62.08,61.98,62.01,32100.0,53.2038,53.2038,53.1181,53.1438,32100.0
2013-02-01 13:50:00,62.01,62.12,61.99,62.1,53500.0,53.1438,53.238,53.1266,53.2209,53500.0
2013-02-01 14:00:00,62.11,62.16,62.03,62.16,43400.0,53.2295,53.2723,53.1609,53.2723,43400.0
2013-02-01 14:10:00,62.16,62.3,62.14,62.29,50200.0,53.2723,53.3923,53.2552,53.3837,50200.0
2013-02-01 14:20:00,62.28,62.29,62.25,62.28,52000.0,53.3752,53.3837,53.3495,53.3752,52000.0
2013-02-01 14:30:00,62.3,62.36,62.3,62.35,25500.0,53.3923,53.4437,53.3923,53.4352,25500.0
2013-02-01 14:40:00,62.36,62.52,62.36,62.52,54400.0,53.4437,53.5808,53.4437,53.5808,54400.0
2013-02-01 14:50:00,62.52,62.55,62.47,62.5,78100.0,53.5808,53.6066,53.538,53.5637,78100.0
2013-02-01 15:00:00,62.5,62.54,62.38,62.48,165900.0,53.5637,53.598,53.4609,53.5466,165900.0
2013-02-01 15:10:00,62.48,62.58,62.48,62.56,89200.0,53.5466,53.6323,53.5466,53.6151,89200.0
2013-02-01 15:20:00,62.57,62.72,62.56,62.72,128700.0,53.6237,53.7523,53.6151,53.7523,128700.0
2013-02-01 15:30:00,62.72,62.81,62.64,62.81,120100.0,53.7523,53.8294,53.6837,53.8294,120100.0
2013-02-01 15:40:00,62.81,62.97,62.8,62.8,141800.0,53.8294,53.9665,53.8208,53.8208,141800.0
2013-02-01 15:50:00,62.8,62.81,62.69,62.71,185500.0,53.8208,53.8294,53.7265,53.7437,185500.0
2013-02-04 09:30:00,62.44,62.5,61.97,62.12,76600.0,53.5123,53.5637,53.1095,53.238,76600.0
2013-02-04 09:40:00,62.14,62.18,62.04,62.14,55100.0,53.2552,53.2895,53.1695,53.2552,55100.0
2013-02-04 09:50:00,62.15,62.15,62.1,62.14,100800.0,53.2638,53.2638,53.2209,53.2552,100800.0
2013-02-04 10:00:00,62.14,62.15,62.03,62.04,59600.0,53.2552,53.2638,53.1609,53.1695,59600.0
2013-02-04 10:10:00,62.04,62.13,61.88,61.89,30200.0,53.1695,53.2466,53.0324,53.0409,30200.0
2013-02-04 10:20:00,61.88,61.89,61.67,61.74,89800.0,53.0324,53.0409,52.8524,52.9124,89800.0
2013-02-04 10:30:00,61.75,61.79,61.61,61.61,24700.0,52.9209,52.9552,52.801,52.801,24700.0
2013-02-04 10:40:00,61.59,61.61,61.47,61.57,68600.0,52.7838,52.801,52.681,52.7667,68600.0
2013-02-04 10:50:00,61.59,61.66,61.55,61.56,74500.0,52.7838,52.8438,52.7495,52.7581,74500.0
2013-02-04 11:00:00,61.57,61.64,61.56,61.57,28900.0,52.7667,52.8267,52.7581,52.7667,28900.0
2013-02-04 11:10:00,61.58,61.63,61.37,61.58,92500.0,52.7753,52.8181,52.5953,52.7753,92500.0
2013-02-04 11:20:00,61.59,61.62,61.52,61.56,25300.0,52.7838,52.8095,52.7238,52.7581,25300.0
2013-02-04 11:30:00,61.56,61.6,61.4,61.4,43700.0,52.7581,52.7924,52.621,52.621,43700.0
2013-02-04 11:40:00,61.4,61.55,61.38,61.54,35500.0,52.621,52.7495,52.6038,52.741,35500.0
2013-02-04 11:50:00,61.55,61.56,61.38,61.4,31600.0,52.7495,52.7581,52.6038,52.621,31600.0
2013-02-04 12:00:00,61.39,61.41,61.32,61.34,65500.0,52.6124,52.6296,52.5524,52.5696,65500.0
2013-02-04 12:10:00,61.34,61.4,61.32,61.34,42100.0,52.5696,52.621,52.5524,52.5696,42100.0
2013-02-04 12:20:00,61.34,61.36,61.23,61.36,48600.0,52.5696,52.5867,52.4753,52.5867,48600.0
2013-02-04 12:30:00,61.35,61.55,61.32,61.54,40700.0,52.5781,52.7495,52.5524,52.741,40700.0
2013-02-04 12:40:00,61.55,61.55,61.44,61.47,23000.0,52.7495,52.7495,52.6553,52.681,23000.0
2013-02-04 12:50:00,61.47,61.48,61.37,61.37,46500.0,52.681,52.6895,52.5953,52.5953,46500.0
2013-02-04 13:00:00,61.37,61.41,61.35,61.35,18600.0,52.5953,52.6296,52.5781,52.5781,18600.0
2013-02-04 13:10:00,61.34,61.36,61.21,61.21,44200.0,52.5696,52.5867,52.4582,52.4582,44200.0
2013-02-04 13:20:00,61.2,61.21,61.18,61.19,35400.0,52.4496,52.4582,52.4324,52.441,35400.0
2013-02-04 13:30:00,61.18,61.19,61.13,61.18,39400.0,52.4324,52.441,52.3896,52.4324,39400.0
2013-02-04 13:40:00,61.18,61.18,61.14,61.15,26600.0,52.4324,52.4324,52.3982,52.4067,26600.0
2013-02-04 13:50:00,61.15,61.23,61.1,61.15,91100.0,52.4067,52.4753,52.3639,52.4067,91100.0
2013-02-04 14:00:00,61.15,61.22,61.13,61.2,33500.0,52.4067,52.4667,52.3896,52.4496,33500.0
2013-02-04 14:10:00,61.22,61.29,61.21,61.21,24900.0,52.4667,52.5267,52.4582,52.4582,24900.0
2013-02-04 14:20:00,61.21,61.24,61.17,61.2,44200.0,52.4582,52.4839,52.4239,52.4496,44200.0
2013-02-04 14:30:00,61.17,61.2,61.06,61.08,65000.0,52.4239,52.4496,52.3296,52.3467,65000.0
2013-02-04 14:40:00,61.08,61.17,61.06,61.1,34700.0,52.3467,52.4239,52.3296,52.3639,34700.0
2013-02-04 14:50:00,61.11,61.17,61.05,61.12,48600.0,52.3725,52.4239,52.321,52.381,48600.0
2013-02-04 15:00:00,61.12,61.16,61.08,61.08,48100.0,52.381,52.4153,52.3467,52.3467,48100.0
2013-02-04 15:10:00,61.08,61.13,60.99,61.13,122300.0,52.3467,52.3896,52.2696,52.3896,122300.0
2013-02-04 15:20:00,61.14,61.4,61.13,61.38,67400.0,52.3982,52.621,52.3896,52.6038,67400.0
2013-02-04 15:30:00,61.38,61.51,61.32,61.34,87600.0,52.6038,52.7153,52.5524,52.5696,87600.0
2013-02-04 15:40:00,61.34,61.4,61.01,61.07,129400.0,52.5696,52.621,52.2868,52.3382,129400.0
2013-02-04 15:50:00,61.07,61.25,61.01,61.09,238200.0,52.3382,52.4924,52.2868,52.3553,238200.0
2013-02-05 09:30:00,64.17,64.79,62.55,63.26,635900.0,54.9949,55.5263,53.6066,54.215,635900.0
2013-02-05 09:40:00,63.26,64.09,63.02,63.92,442600.0,54.215,54.9264,54.0094,54.7807,442600.0
2013-02-05 09:50:00,63.92,64.45,63.79,64.35,360900.0,54.7807,55.2349,54.6693,55.1492,360900.0
2013-02-05 10:00:00,64.36,64.95,64.14,64.8,401400.0,55.1578,55.6634,54.9692,55.5349,401400.0
2013-02-05 10:10:00,64.8,66.07,64.72,65.6,631200.0,55.5349,56.6233,55.4663,56.2205,631200.0
2013-02-05 10:20:00,65.59,65.6,64.84,65.04,402700.0,56.2119,56.2205,55.5691,55.7405,402700.0
2013-02-05 10:30:00,65.05,65.23,64.55,65.07,277300.0,55.7491,55.9034,55.3206,55.7662,277300.0
2013-02-05 10:40:00,65.08,65.1,64.7,65.02,83300.0,55.7748,55.792,55.4492,55.7234,83300.0
2013-02-05 10:50:00,65.02,65.45,65.02,65.4,89400.0,55.7234,56.0919,55.7234,56.0491,89400.0
2013-02-05 11:00:00,65.38,65.38,64.88,64.98,156000.0,56.0319,56.0319,55.6034,55.6891,156000.0
2013-02-05 11:10:00,64.97,65.19,64.95,65.0,125900.0,55.6805,55.8691,55.6634,55.7063,125900.0
2013-02-05 11:20:00,65.0,65.0,64.5,64.65,89500.0,55.7063,55.7063,55.2777,55.4063,89500.0
2013-02-05 11:30:00,64.65,64.72,64.41,64.5,94200.0,55.4063,55.4663,55.2006,55.2777,94200.0
2013-02-05 11:40:00,64.5,64.53,64.31,64.33,91400.0,55.2777,55.3035,55.1149,55.1321,91400.0
2013-02-05 11:50:00,64.34,64.36,64.2,64.2,56600.0,55.1406,55.1578,55.0206,55.0206,56600.0
2013-02-05 12:00:00,64.21,64.25,64.0,64.01,101800.0,55.0292,55.0635,54.8492,54.8578,101800.0
2013-02-05 12:10:00,64.01,64.29,64.0,64.25,46300.0,54.8578,55.0978,54.8492,55.0635,46300.0
2013-02-05 12:20:00,64.24,64.5,64.19,64.22,77300.0,55.0549,55.2777,55.0121,55.0378,77300.0
2013-02-05 12:30:00,64.23,64.3,64.09,64.13,40900.0,55.0464,55.1063,54.9264,54.9607,40900.0
2013-02-05 12:40:00,64.11,64.31,64.02,64.31,31800.0,54.9435,55.1149,54.8664,55.1149,31800.0
2013-02-05 12:50:00,64.28,64.28,64.03,64.15,43000.0,55.0892,55.0892,54.8749,54.9778,43000.0
2013-02-05 13:00:00,64.14,64.16,64.06,64.1,43100.0,54.9692,54.9864,54.9007,54.9349,43100.0
2013-02-05 13:10:00,64.11,64.11,63.95,63.97,49500.0,54.9435,54.9435,54.8064,54.8235,49500.0
2013-02-05 13:20:00,63.97,64.31,63.96,64.27,84500.0,54.8235,55.1149,54.815,55.0806,84500.0
2013-02-05 13:30:00,64.27,64.7,64.26,64.65,93600.0,55.0806,55.4492,55.0721,55.4063,93600.0
2013-02-05 13:40:00,64.63,64.7,64.5,64.68,72300.0,55.3892,55.4492,55.2777,55.432,72300.0
2013-02-05 13:50:00,64.67,64.85,64.59,64.8,53900.0,55.4234,55.5777,55.3549,55.5349,53900.0
2013-02-05 14:00:00,64.8,64.84,64.58,64.71,45200.0,55.5349,55.5691,55.3463,55.4577,45200.0
2013-02-05 14:10:00,64.71,64.77,64.63,64.64,30200.0,55.4577,55.5091,55.3892,55.3977,30200.0
2013-02-05 14:20:00,64.64,64.64,64.45,64.6,34700.0,55.3977,55.3977,55.2349,55.3635,34700.0
2013-02-05 14:30:00,64.6,64.6,64.39,64.44,33100.0,55.3635,55.3635,55.1835,55.2263,33100.0
2013-02-05 14:40:00,64.44,64.5,64.4,64.43,27600.0,55.2263,55.2777,55.192,55.2178,27600.0
2013-02-05 14:50:00,64.42,64.6,64.42,64.6,74000.0,55.2092,55.3635,55.2092,55.3635,74000.0
2013-02-05 15:00:00,64.6,64.76,64.59,64.76,109400.0,55.3635,55.5006,55.3549,55.5006,109400.0
2013-02-05 15:10:00,64.76,64.94,64.67,64.93,92800.0,55.5006,55.6548,55.4234,55.6463,92800.0
2013-02-05 15:20:00,64.94,65.02,64.8,64.86,154100.0,55.6548,55.7234,55.5349,55.5863,154100.0
2013-02-05 15:30:00,64.87,64.9,64.73,64.74,95400.0,55.5948,55.6206,55.4749,55.4834,95400.0
2013-02-05 15:40:00,64.75,64.84,64.73,64.83,111900.0,55.492,55.5691,55.4749,55.5606,111900.0
2013-02-05 15:50:00,64.84,64.84,64.69,64.73,279800.0,55.5691,55.5691,55.4406,55.4749,279800.0
2013-02-06 09:30:00,64.25,64.49,63.6,63.76,106900.0,55.0635,55.2692,54.5064,54.6436,106900.0
2013-02-06 09:40:00,63.78,63.85,63.45,63.51,70300.0,54.6607,54.7207,54.3779,54.4293,70300.0
2013-02-06 09:50:00,63.49,63.84,63.47,63.79,43800.0,54.4122,54.7121,54.395,54.6693,43800.0
2013-02-06 10:00:00,63.76,63.92,63.65,63.7,65900.0,54.6436,54.7807,54.5493,54.5921,65900.0
2013-02-06 10:10:00,63.72,63.75,63.7,63.72,41600.0,54.6093,54.635,54.5921,54.6093,41600.0
2013-02-06 10:20:00,63.72,63.85,63.69,63.85,143600.0,54.6093,54.7207,54.5836,54.7207,143600.0
2013-02-06 10:30:00,63.84,63.84,63.72,63.78,90000.0,54.7121,54.7121,54.6093,54.6607,90000.0
2013-02-06 10:40:00,63.79,63.83,63.77,63.78,28000.0,54.6693,54.7035,54.6521,54.6607,28000.0
2013-02-06 10:50:00,63.79,63.82,63.65,63.66,71600.0,54.6693,54.695,54.5493,54.5579,71600.0
2013-02-06 11:00:00,63.67,63.73,63.66,63.7,29000.0,54.5664,54.6178,54.5579,54.5921,29000.0
2013-02-06 11:10:00,63.69,63.77,63.69,63.69,26200.0,54.5836,54.6521,54.5836,54.5836,26200.0
2013-02-06 11:20:00,63.7,63.73,63.68,63.7,33800.0,54.5921,54.6178,54.575,54.5921,33800.0
2013-02-06 11:30:00,63.7,63.75,63.63,63.66,30000.0,54.5921,54.635,54.5321,54.5579,30000.0
2013-02-06 11:40:00,63.64,63.69,63.53,63.54,24100.0,54.5407,54.5836,54.4464,54.455,24100.0
2013-02-06 11:50:00,63.53,63.54,63.46,63.49,42300.0,54.4464,54.455,54.3864,54.4122,42300.0
2013-02-06 12:00:00,63.47,63.51,63.44,63.45,19000.0,54.395,54.4293,54.3693,54.3779,19000.0
2013-02-06 12:10:00,63.44,63.72,63.43,63.71,39200.0,54.3693,54.6093,54.3607,54.6007,39200.0
2013-02-06 12:20:00,63.69,63.7,63.56,63.64,14900.0,54.5836,54.5921,54.4722,54.5407,14900.0
2013-02-06 12:30:00,63.63,63.65,63.46,63.46,18500.0,54.5321,54.5493,54.3864,54.3864,18500.0
2013-02-06 12:40:00,63.47,63.54,63.46,63.49,13500.0,54.395,54.455,54.3864,54.4122,13500.0
2013-02-06 12:50:00,63.49,63.54,63.44,63.48,17600.0,54.4122,54.455,54.3693,54.4036,17600.0
2013-02-06 13:00:00,63.48,63.49,63.41,63.48,18200.0,54.4036,54.4122,54.3436,54.4036,18200.0
2013-02-06 13:10:00,63.47,63.51,63.45,63.47,13200.0,54.395,54.4293,54.3779,54.395,13200.0
2013-02-06 13:20:00,63.46,63.47,63.36,63.39,27200.0,54.3864,54.395,54.3007,54.3265,27200.0
2013-02-06 13:30:00,63.38,63.4,63.35,63.35,18900.0,54.3179,54.335,54.2922,54.2922,18900.0
2013-02-06 13:40:00,63.35,63.36,63.29,63.35,88000.0,54.2922,54.3007,54.2408,54.2922,88000.0
2013-02-06 13:50:00,63.35,63.35,63.27,63.27,23800.0,54.2922,54.2922,54.2236,54.2236,23800.0
2013-02-06 14:00:00,63.26,63.29,63.22,63.26,27600.0,54.215,54.2408,54.1808,54.215,27600.0
2013-02-06 14:10:00,63.26,63.46,63.23,63.46,35500.0,54.215,54.3864,54.1893,54.3864,35500.0
2013-02-06 14:20:00,63.45,63.53,63.44,63.44,36100.0,54.3779,54.4464,54.3693,54.3693,36100.0
2013-02-06 14:30:00,63.45,63.5,63.39,63.4,31800.0,54.3779,54.4207,54.3265,54.335,31800.0
2013-02-06 14:40:00,63.41,63.43,63.32,63.41,88700.0,54.3436,54.3607,54.2665,54.3436,88700.0
2013-02-06 14:50:00,63.4,63.42,63.33,63.36,28000.0,54.335,54.3522,54.275,54.3007,28000.0
2013-02-06 15:00:00,63.37,63.45,63.32,63.35,26300.0,54.3093,54.3779,54.2665,54.2922,26300.0
2013-02-06 15:10:00,63.35,63.38,63.28,63.35,43400.0,54.2922,54.3179,54.2322,54.2922,43400.0
2013-02-06 15:20:00,63.35,63.37,63.31,63.33,54800.0,54.2922,54.3093,54.2579,54.275,54800.0
2013-02-06 15:30:00,63.33,63.34,63.25,63.27,58700.0,54.275,54.2836,54.2065,54.2236,58700.0
2013-02-06 15:40:00,63.27,63.29,63.19,63.28,148200.0,54.2236,54.2408,54.1551,54.2322,148200.0
2013-02-06 15:50:00,63.28,63.37,63.27,63.32,118300.0,54.2322,54.3093,54.2236,54.2665,118300.0
2013-02-07 09:30:00,63.22,63.37,62.94,63.1,125400.0,54.1808,54.3093,53.9408,54.0779,125400.0
2013-02-07 09:40:00,63.1,63.23,62.97,63.15,111600.0,54.0779,54.1893,53.9665,54.1208,111600.0
2013-02-07 09:50:00,63.17,63.27,63.16,63.24,81700.0,54.1379,54.2236,54.1293,54.1979,81700.0
2013-02-07 10:00:00,63.24,63.36,63.17,63.18,162600.0,54.1979,54.3007,54.1379,54.1465,162600.0
2013-02-07 10:10:00,63.18,63.23,62.85,62.86,59500.0,54.1465,54.1893,53.8637,53.8722,59500.0
2013-02-07 10:20:00,62.86,62.92,62.6,62.68,58200.0,53.8722,53.9237,53.6494,53.718,58200.0
2013-02-07 10:30:00,62.68,62.85,62.68,62.81,111300.0,53.718,53.8637,53.718,53.8294,111300.0
2013-02-07 10:40:00,62.81,62.87,62.75,62.8,67700.0,53.8294,53.8808,53.778,53.8208,67700.0
2013-02-07 10:50:00,62.82,62.83,62.68,62.8,71700.0,53.838,53.8465,53.718,53.8208,71700.0
2013-02-07 11:00:00,62.81,62.82,62.72,62.74,70500.0,53.8294,53.838,53.7523,53.7694,70500.0
2013-02-07 11:10:00,62.74,62.74,62.51,62.52,98900.0,53.7694,53.7694,53.5723,53.5808,98900.0
2013-02-07 11:20:00,62.52,62.54,62.28,62.33,58300.0,53.5808,53.598,53.3752,53.418,58300.0
2013-02-07 11:30:00,62.33,62.47,62.3,62.34,40800.0,53.418,53.538,53.3923,53.4266,40800.0
2013-02-07 11:40:00,62.32,62.42,62.26,62.29,45000.0,53.4094,53.4951,53.358,53.3837,45000.0
2013-02-07 11:50:00,62.29,62.34,62.13,62.19,82500.0,53.3837,53.4266,53.2466,53.298,82500.0
2013-02-07 12:00:00,62.18,62.21,62.09,62.2,60200.0,53.2895,53.3152,53.2123,53.3066,60200.0
2013-02-07 12:10:00,62.2,62.37,62.2,62.32,61300.0,53.3066,53.4523,53.3066,53.4094,61300.0
2013-02-07 12:20:00,62.31,62.46,62.3,62.46,32000.0,53.4009,53.5294,53.3923,53.5294,32000.0
2013-02-07 12:30:00,62.46,62.6,62.46,62.6,42300.0,53.5294,53.6494,53.5294,53.6494,42300.0
2013-02-07 12:40:00,62.58,62.69,62.56,62.69,18400.0,53.6323,53.7265,53.6151,53.7265,18400.0
2013-02-07 12:50:00,62.69,62.8,62.67,62.7,27700.0,53.7265,53.8208,53.7094,53.7351,27700.0
2013-02-07 13:00:00,62.7,62.73,62.58,62.6,28400.0,53.7351,53.7608,53.6323,53.6494,28400.0
2013-02-07 13:10:00,62.58,62.71,62.58,62.7,11000.0,53.6323,53.7437,53.6323,53.7351,11000.0
2013-02-07 13:20:00,62.7,62.77,62.68,62.71,15800.0,53.7351,53.7951,53.718,53.7437,15800.0
2013-02-07 13:30:00,62.73,62.8,62.73,62.76,23800.0,53.7608,53.8208,53.7608,53.7865,23800.0
2013-02-07 13:40:00,62.76,62.96,62.75,62.93,33100.0,53.7865,53.9579,53.778,53.9322,33100.0
2013-02-07 13:50:00,62.92,63.04,62.92,62.99,51200.0,53.9237,54.0265,53.9237,53.9836,51200.0
2013-02-07 14:00:00,63.01,63.05,62.92,62.92,18700.0,54.0008,54.0351,53.9237,53.9237,18700.0
2013-02-07 14:10:00,62.94,62.99,62.88,62.89,17500.0,53.9408,53.9836,53.8894,53.8979,17500.0
2013-02-07 14:20:00,62.88,62.98,62.87,62.9,15400.0,53.8894,53.9751,53.8808,53.9065,15400.0
2013-02-07 14:30:00,62.91,62.94,62.82,62.84,19100.0,53.9151,53.9408,53.838,53.8551,19100.0
2013-02-07 14:40:00,62.85,62.9,62.84,62.88,15700.0,53.8637,53.9065,53.8551,53.8894,15700.0
2013-02-07 14:50:00,62.9,62.97,62.88,62.96,27300.0,53.9065,53.9665,53.8894,53.9579,27300.0
2013-02-07 15:00:00,62.97,63.02,62.9,63.01,27900.0,53.9665,54.0094,53.9065,54.0008,27900.0
2013-02-07 15:10:00,63.02,63.03,62.96,63.03,17900.0,54.0094,54.0179,53.9579,54.0179,17900.0
2013-02-07 15:20:00,63.04,63.05,62.96,62.99,26900.0,54.0265,54.0351,53.9579,53.9836,26900.0
2013-02-07 15:30:00,63.0,63.03,62.91,62.98,46000.0,53.9922,54.0179,53.9151,53.9751,46000.0
2013-02-07 15:40:00,62.99,63.06,62.96,63.02,64600.0,53.9836,54.0436,53.9579,54.0094,64600.0
2013-02-07 15:50:00,63.01,63.14,62.95,63.14,120500.0,54.0008,54.1122,53.9494,54.1122,120500.0
2013-02-08 09:30:00,63.11,63.51,63.04,63.18,81600.0,54.0865,54.4293,54.0265,54.1465,81600.0
2013-02-08 09:40:00,63.27,63.34,63.14,63.23,31300.0,54.2236,54.2836,54.1122,54.1893,31300.0
2013-02-08 09:50:00,63.21,63.47,63.17,63.38,46700.0,54.1722,54.395,54.1379,54.3179,46700.0
2013-02-08 10:00:00,63.4,63.47,63.18,63.18,99700.0,54.335,54.395,54.1465,54.1465,99700.0
2013-02-08 10:10:00,63.17,63.19,63.05,63.08,42700.0,54.1379,54.1551,54.0351,54.0608,42700.0
2013-02-08 10:20:00,63.05,63.09,63.01,63.02,17300.0,54.0351,54.0694,54.0008,54.0094,17300.0
2013-02-08 10:30:00,63.02,63.22,63.02,63.19,29200.0,54.0094,54.1808,54.0094,54.1551,29200.0
2013-02-08 10:40:00,63.16,63.17,63.03,63.1,27100.0,54.1293,54.1379,54.0179,54.0779,27100.0
2013-02-08 10:50:00,63.1,63.12,63.07,63.11,10800.0,54.0779,54.0951,54.0522,54.0865,10800.0
2013-02-08 11:00:00,63.09,63.12,62.99,63.0,23000.0,54.0694,54.0951,53.9836,53.9922,23000.0
2013-02-08 11:10:00,63.0,63.04,62.89,62.89,51700.0,53.9922,54.0265,53.8979,53.8979,51700.0
2013-02-08 11:20:00,62.9,63.01,62.84,62.97,61900.0,53.9065,54.0008,53.8551,53.9665,61900.0
2013-02-08 11:30:00,62.98,63.0,62.91,62.95,21000.0,53.9751,53.9922,53.9151,53.9494,21000.0
2013-02-08 11:40:00,62.95,63.04,62.94,63.02,7200.0,53.9494,54.0265,53.9408,54.0094,7200.0
2013-02-08 11:50:00,63.02,63.23,63.02,63.15,22700.0,54.0094,54.1893,54.0094,54.1208,22700.0
2013-02-08 12:00:00,63.15,63.16,63.06,63.08,17300.0,54.1208,54.1293,54.0436,54.0608,17300.0
2013-02-08 12:10:00,63.11,63.14,63.06,63.1,13000.0,54.0865,54.1122,54.0436,54.0779,13000.0
2013-02-08 12:20:00,63.1,63.15,63.07,63.09,10300.0,54.0779,54.1208,54.0522,54.0694,10300.0
2013-02-08 12:30:00,63.08,63.09,63.0,63.0,8500.0,54.0608,54.0694,53.9922,53.9922,8500.0
2013-02-08 12:40:00,63.01,63.05,63.0,63.01,10400.0,54.0008,54.0351,53.9922,54.0008,10400.0
2013-02-08 12:50:00,63.01,63.03,62.95,62.96,12100.0,54.0008,54.0179,53.9494,53.9579,12100.0
2013-02-08 13:00:00,62.96,63.15,62.96,63.14,21600.0,53.9579,54.1208,53.9579,54.1122,21600.0
2013-02-08 13:10:00,63.15,63.23,63.15,63.16,26500.0,54.1208,54.1893,54.1208,54.1293,26500.0
2013-02-08 13:20:00,63.15,63.21,63.09,63.09,21200.0,54.1208,54.1722,54.0694,54.0694,21200.0
2013-02-08 13:30:00,63.11,63.13,63.05,63.08,24400.0,54.0865,54.1036,54.0351,54.0608,24400.0
2013-02-08 13:40:00,63.08,63.12,62.99,62.99,14100.0,54.0608,54.0951,53.9836,53.9836,14100.0
2013-02-08 13:50:00,62.99,63.12,62.96,63.09,18500.0,53.9836,54.0951,53.9579,54.0694,18500.0
2013-02-08 14:00:00,63.08,63.1,63.05,63.05,16800.0,54.0608,54.0779,54.0351,54.0351,16800.0
2013-02-08 14:10:00,63.05,63.06,62.98,63.0,20700.0,54.0351,54.0436,53.9751,53.9922,20700.0
2013-02-08 14:20:00,63.0,63.05,63.0,63.05,12900.0,53.9922,54.0351,53.9922,54.0351,12900.0
2013-02-08 14:30:00,63.03,63.03,62.92,62.92,24900.0,54.0179,54.0179,53.9237,53.9237,24900.0
2013-02-08 14:40:00,62.92,62.94,62.87,62.88,24200.0,53.9237,53.9408,53.8808,53.8894,24200.0
2013-02-08 14:50:00,62.88,62.92,62.86,62.87,26300.0,53.8894,53.9237,53.8722,53.8808,26300.0
2013-02-08 15:00:00,62.87,62.95,62.85,62.85,24000.0,53.8808,53.9494,53.8637,53.8637,24000.0
2013-02-08 15:10:00,62.85,63.01,62.84,62.96,40200.0,53.8637,54.0008,53.8551,53.9579,40200.0
2013-02-08 15:20:00,62.95,62.95,62.44,62.59,81200.0,53.9494,53.9494,53.5123,53.6408,81200.0
2013-02-08 15:30:00,62.62,62.72,62.58,62.6,86000.0,53.6666,53.7523,53.6323,53.6494,86000.0
2013-02-08 15:40:00,62.6,62.73,62.6,62.72,68000.0,53.6494,53.7608,53.6494,53.7523,68000.0
2013-02-08 15:50:00,62.71,62.76,62.64,62.76,86700.0,53.7437,53.7865,53.6837,53.7865,86700.0
2013-02-11 09:30:00,62.4,62.4,61.6,61.83,150400.0,53.478,53.478,52.7924,52.9895,150400.0
2013-02-11 09:40:00,61.9,61.92,61.66,61.86,91100.0,53.0495,53.0666,52.8438,53.0152,91100.0
2013-02-11 09:50:00,61.82,61.91,61.77,61.84,56700.0,52.9809,53.0581,52.9381,52.9981,56700.0
2013-02-11 10:00:00,61.83,61.91,61.76,61.76,81600.0,52.9895,53.0581,52.9295,52.9295,81600.0
2013-02-11 10:10:00,61.75,61.86,61.6,61.65,59500.0,52.9209,53.0152,52.7924,52.8352,59500.0
2013-02-11 10:20:00,61.65,61.79,61.65,61.74,65600.0,52.8352,52.9552,52.8352,52.9124,65600.0
2013-02-11 10:30:00,61.74,61.75,61.61,61.7,43700.0,52.9124,52.9209,52.801,52.8781,43700.0
2013-02-11 10:40:00,61.69,61.8,61.66,61.73,57500.0,52.8695,52.9638,52.8438,52.9038,57500.0
2013-02-11 10:50:00,61.73,61.75,61.68,61.69,31500.0,52.9038,52.9209,52.861,52.8695,31500.0
2013-02-11 11:00:00,61.69,61.8,61.59,61.8,110400.0,52.8695,52.9638,52.7838,52.9638,110400.0
2013-02-11 11:10:00,61.81,61.83,61.77,61.79,27000.0,52.9724,52.9895,52.9381,52.9552,27000.0
2013-02-11 11:20:00,61.79,61.8,61.69,61.76,36500.0,52.9552,52.9638,52.8695,52.9295,36500.0
2013-02-11 11:30:00,61.78,61.9,61.78,61.84,21300.0,52.9467,53.0495,52.9467,52.9981,21300.0
2013-02-11 11:40:00,61.83,61.85,61.82,61.82,12200.0,52.9895,53.0066,52.9809,52.9809,12200.0
2013-02-11 11:50:00,61.81,61.85,61.76,61.81,28600.0,52.9724,53.0066,52.9295,52.9724,28600.0
2013-02-11 12:00:00,61.8,61.85,61.78,61.81,24900.0,52.9638,53.0066,52.9467,52.9724,24900.0
2013-02-11 12:10:00,61.8,61.83,61.74,61.74,32200.0,52.9638,52.9895,52.9124,52.9124,32200.0
2013-02-11 12:20:00,61.74,61.82,61.73,61.79,39900.0,52.9124,52.9809,52.9038,52.9552,39900.0
2013-02-11 12:30:00,61.79,61.82,61.72,61.8,137900.0,52.9552,52.9809,52.8952,52.9638,137900.0
2013-02-11 12:40:00,61.8,61.8,61.72,61.73,97700.0,52.9638,52.9638,52.8952,52.9038,97700.0
2013-02-11 12:50:00,61.73,61.74,61.65,61.67,29700.0,52.9038,52.9124,52.8352,52.8524,29700.0
2013-02-11 13:00:00,61.67,61.71,61.65,61.71,25500.0,52.8524,52.8867,52.8352,52.8867,25500.0
2013-02-11 13:10:00,61.7,61.82,61.66,61.72,35300.0,52.8781,52.9809,52.8438,52.8952,35300.0
2013-02-11 13:20:00,61.72,61.82,61.72,61.82,14600.0,52.8952,52.9809,52.8952,52.9809,14600.0
2013-02-11 13:30:00,61.81,61.91,61.74,61.8,68500.0,52.9724,53.0581,52.9124,52.9638,68500.0
2013-02-11 13:40:00,61.79,61.8,61.69,61.72,30800.0,52.9552,52.9638,52.8695,52.8952,30800.0
2013-02-11 13:50:00,61.73,61.73,61.62,61.65,60900.0,52.9038,52.9038,52.8095,52.8352,60900.0
2013-02-11 14:00:00,61.64,61.7,61.48,61.59,78800.0,52.8267,52.8781,52.6895,52.7838,78800.0
2013-02-11 14:10:00,61.58,61.67,61.58,61.66,53400.0,52.7753,52.8524,52.7753,52.8438,53400.0
2013-02-11 14:20:00,61.67,61.76,61.62,61.62,111000.0,52.8524,52.9295,52.8095,52.8095,111000.0
2013-02-11 14:30:00,61.62,61.76,61.62,61.7,27500.0,52.8095,52.9295,52.8095,52.8781,27500.0
2013-02-11 14:40:00,61.69,61.81,61.69,61.72,22500.0,52.8695,52.9724,52.8695,52.8952,22500.0
2013-02-11 14:50:00,61.74,61.8,61.71,61.77,56100.0,52.9124,52.9638,52.8867,52.9381,56100.0
2013-02-11 15:00:00,61.77,61.81,61.74,61.8,30400.0,52.9381,52.9724,52.9124,52.9638,30400.0
2013-02-11 15:10:00,61.8,61.83,61.73,61.74,34400.0,52.9638,52.9895,52.9038,52.9124,34400.0
2013-02-11 15:20:00,61.73,61.81,61.73,61.77,51200.0,52.9038,52.9724,52.9038,52.9381,51200.0
2013-02-11 15:30:00,61.76,61.81,61.76,61.78,106400.0,52.9295,52.9724,52.9295,52.9467,106400.0
2013-02-11 15:40:00,61.79,61.87,61.77,61.82,95500.0,52.9552,53.0238,52.9381,52.9809,95500.0
2013-02-11 15:50:00,61.83,61.83,61.7,61.79,189700.0,52.9895,52.9895,52.8781,52.9552,189700.0
2013-02-12 09:30:00,61.97,62.21,61.7,62.2,111000.0,53.1095,53.3152,52.8781,53.3066,111000.0
2013-02-12 09:40:00,62.18,62.29,62.02,62.23,47000.0,53.2895,53.3837,53.1523,53.3323,47000.0
2013-02-12 09:50:00,62.2,62.36,62.19,62.21,32000.0,53.3066,53.4437,53.298,53.3152,32000.0
2013-02-12 10:00:00,62.21,62.42,62.2,62.34,64500.0,53.3152,53.4951,53.3066,53.4266,64500.0
2013-02-12 10:10:00,62.32,62.53,62.3,62.45,97500.0,53.4094,53.5894,53.3923,53.5209,97500.0
2013-02-12 10:20:00,62.45,62.62,62.45,62.59,65500.0,53.5209,53.6666,53.5209,53.6408,65500.0
2013-02-12 10:30:00,62.58,62.58,62.37,62.39,69900.0,53.6323,53.6323,53.4523,53.4694,69900.0
2013-02-12 10:40:00,62.39,62.52,62.35,62.4,27800.0,53.4694,53.5808,53.4352,53.478,27800.0
2013-02-12 10:50:00,62.39,62.5,62.33,62.49,30600.0,53.4694,53.5637,53.418,53.5551,30600.0
2013-02-12 11:00:00,62.47,62.48,62.32,62.41,35300.0,53.538,53.5466,53.4094,53.4866,35300.0
2013-02-12 11:10:00,62.4,62.4,62.22,62.27,29500.0,53.478,53.478,53.3237,53.3666,29500.0
2013-02-12 11:20:00,62.28,62.32,62.18,62.21,28200.0,53.3752,53.4094,53.2895,53.3152,28200.0
2013-02-12 11:30:00,62.2,62.26,62.18,62.18,29400.0,53.3066,53.358,53.2895,53.2895,29400.0
2013-02-12 11:40:00,62.18,62.26,62.18,62.21,33400.0,53.2895,53.358,53.2895,53.3152,33400.0
2013-02-12 11:50:00,62.21,62.28,62.18,62.2,24700.0,53.3152,53.3752,53.2895,53.3066,24700.0
2013-02-12 12:00:00,62.2,62.24,62.15,62.17,17500.0,53.3066,53.3409,53.2638,53.2809,17500.0
2013-02-12 12:10:00,62.16,62.29,62.15,62.24,11200.0,53.2723,53.3837,53.2638,53.3409,11200.0
2013-02-12 12:20:00,62.26,62.32,62.21,62.31,63500.0,53.358,53.4094,53.3152,53.4009,63500.0
2013-02-12 12:30:00,62.31,62.41,62.27,62.4,117800.0,53.4009,53.4866,53.3666,53.478,117800.0
2013-02-12 12:40:00,62.38,62.42,62.35,62.42,21600.0,53.4609,53.4951,53.4352,53.4951,21600.0
2013-02-12 12:50:00,62.39,62.5,62.39,62.42,20600.0,53.4694,53.5637,53.4694,53.4951,20600.0
2013-02-12 13:00:00,62.45,62.46,62.39,62.4,8300.0,53.5209,53.5294,53.4694,53.478,8300.0
2013-02-12 13:10:00,62.4,62.45,62.39,62.45,13500.0,53.478,53.5209,53.4694,53.5209,13500.0
2013-02-12 13:20:00,62.46,62.5,62.44,62.49,12700.0,53.5294,53.5637,53.5123,53.5551,12700.0
2013-02-12 13:30:00,62.49,62.52,62.48,62.51,11400.0,53.5551,53.5808,53.5466,53.5723,11400.0
2013-02-12 13:40:00,62.51,62.53,62.49,62.53,12100.0,53.5723,53.5894,53.5551,53.5894,12100.0
2013-02-12 13:50:00,62.53,62.55,62.48,62.5,16500.0,53.5894,53.6066,53.5466,53.5637,16500.0
2013-02-12 14:00:00,62.5,62.58,62.49,62.55,24700.0,53.5637,53.6323,53.5551,53.6066,24700.0
2013-02-12 14:10:00,62.55,62.61,62.53,62.6,22600.0,53.6066,53.658,53.5894,53.6494,22600.0
2013-02-12 14:20:00,62.59,62.7,62.59,62.69,53100.0,53.6408,53.7351,53.6408,53.7265,53100.0
2013-02-12 14:30:00,62.68,62.69,62.62,62.63,29300.0,53.718,53.7265,53.6666,53.6751,29300.0
2013-02-12 14:40:00,62.64,62.71,62.63,62.68,29100.0,53.6837,53.7437,53.6751,53.718,29100.0
2013-02-12 14:50:00,62.68,62.69,62.61,62.67,14400.0,53.718,53.7265,53.658,53.7094,14400.0
2013-02-12 15:00:00,62.66,62.71,62.63,62.67,22700.0,53.7008,53.7437,53.6751,53.7094,22700.0
2013-02-12 15:10:00,62.66,62.68,62.6,62.66,23900.0,53.7008,53.718,53.6494,53.7008,23900.0
2013-02-12 15:20:00,62.67,62.74,62.66,62.7,38600.0,53.7094,53.7694,53.7008,53.7351,38600.0
2013-02-12 15:30:00,62.7,62.78,62.61,62.73,65800.0,53.7351,53.8037,53.658,53.7608,65800.0
2013-02-12 15:40:00,62.73,62.75,62.6,62.66,72900.0,53.7608,53.778,53.6494,53.7008,72900.0
2013-02-12 15:50:00,62.65,62.68,62.56,62.66,109200.0,53.6923,53.718,53.6151,53.7008,109200.0
2013-02-13 09:30:00,62.68,63.12,62.65,62.83,104000.0,53.718,54.0951,53.6923,53.8465,104000.0
2013-02-13 09:40:00,62.84,62.9,62.73,62.88,32800.0,53.8551,53.9065,53.7608,53.8894,32800.0
2013-02-13 09:50:00,62.88,62.94,62.87,62.92,23500.0,53.8894,53.9408,53.8808,53.9237,23500.0
2013-02-13 10:00:00,62.92,63.01,62.83,62.98,30500.0,53.9237,54.0008,53.8465,53.9751,30500.0
2013-02-13 10:10:00,62.98,63.02,62.9,62.94,38200.0,53.9751,54.0094,53.9065,53.9408,38200.0
2013-02-13 10:20:00,62.94,63.02,62.87,62.91,28400.0,53.9408,54.0094,53.8808,53.9151,28400.0
2013-02-13 10:30:00,62.9,63.04,62.88,63.02,39500.0,53.9065,54.0265,53.8894,54.0094,39500.0
2013-02-13 10:40:00,63.02,63.04,62.96,63.0,27100.0,54.0094,54.0265,53.9579,53.9922,27100.0
2013-02-13 10:50:00,62.98,63.03,62.95,63.01,26000.0,53.9751,54.0179,53.9494,54.0008,26000.0
2013-02-13 11:00:00,63.02,63.13,63.0,63.12,56200.0,54.0094,54.1036,53.9922,54.0951,56200.0
2013-02-13 11:10:00,63.12,63.13,63.06,63.09,33600.0,54.0951,54.1036,54.0436,54.0694,33600.0
2013-02-13 11:20:00,63.09,63.13,63.01,63.1,29100.0,54.0694,54.1036,54.0008,54.0779,29100.0
2013-02-13 11:30:00,63.08,63.14,63.04,63.08,27300.0,54.0608,54.1122,54.0265,54.0608,27300.0
2013-02-13 11:40:00,63.07,63.13,63.07,63.13,23100.0,54.0522,54.1036,54.0522,54.1036,23100.0
2013-02-13 11:50:00,63.13,63.2,63.09,63.15,47500.0,54.1036,54.1636,54.0694,54.1208,47500.0
2013-02-13 12:00:00,63.16,63.17,63.08,63.11,30700.0,54.1293,54.1379,54.0608,54.0865,30700.0
2013-02-13 12:10:00,63.11,63.12,63.07,63.1,16400.0,54.0865,54.0951,54.0522,54.0779,16400.0
2013-02-13 12:20:00,63.1,63.13,63.07,63.13,18500.0,54.0779,54.1036,54.0522,54.1036,18500.0
2013-02-13 12:30:00,63.13,63.21,63.12,63.2,22600.0,54.1036,54.1722,54.0951,54.1636,22600.0
2013-02-13 12:40:00,63.2,63.26,63.19,63.21,19200.0,54.1636,54.215,54.1551,54.1722,19200.0
2013-02-13 12:50:00,63.21,63.23,63.19,63.19,17500.0,54.1722,54.1893,54.1551,54.1551,17500.0
2013-02-13 13:00:00,63.19,63.23,63.19,63.19,32500.0,54.1551,54.1893,54.1551,54.1551,32500.0
2013-02-13 13:10:00,63.19,63.31,63.19,63.28,39500.0,54.1551,54.2579,54.1551,54.2322,39500.0
2013-02-13 13:20:00,63.29,63.41,63.29,63.36,42100.0,54.2408,54.3436,54.2408,54.3007,42100.0
2013-02-13 13:30:00,63.36,63.37,63.3,63.32,20100.0,54.3007,54.3093,54.2493,54.2665,20100.0
2013-02-13 13:40:00,63.32,63.35,63.25,63.3,25100.0,54.2665,54.2922,54.2065,54.2493,25100.0
2013-02-13 13:50:00,63.29,63.33,63.28,63.33,9600.0,54.2408,54.275,54.2322,54.275,9600.0
2013-02-13 14:00:00,63.32,63.34,63.25,63.3,25200.0,54.2665,54.2836,54.2065,54.2493,25200.0
2013-02-13 14:10:00,63.3,63.44,63.3,63.4,76100.0,54.2493,54.3693,54.2493,54.335,76100.0
2013-02-13 14:20:00,63.4,63.41,63.35,63.39,31500.0,54.335,54.3436,54.2922,54.3265,31500.0
2013-02-13 14:30:00,63.38,63.39,63.33,63.35,30200.0,54.3179,54.3265,54.275,54.2922,30200.0
2013-02-13 14:40:00,63.35,63.38,63.3,63.38,37100.0,54.2922,54.3179,54.2493,54.3179,37100.0
2013-02-13 14:50:00,63.38,63.42,63.3,63.34,32500.0,54.3179,54.3522,54.2493,54.2836,32500.0
2013-02-13 15:00:00,63.33,63.33,63.3,63.3,22600.0,54.275,54.275,54.2493,54.2493,22600.0
2013-02-13 15:10:00,63.3,63.32,63.3,63.32,23400.0,54.2493,54.2665,54.2493,54.2665,23400.0
2013-02-13 15:20:00,63.3,63.38,63.27,63.31,32600.0,54.2493,54.3179,54.2236,54.2579,32600.0
2013-02-13 15:30:00,63.31,63.32,63.25,63.27,29200.0,54.2579,54.2665,54.2065,54.2236,29200.0
2013-02-13 15:40:00,63.27,63.35,63.24,63.25,52200.0,54.2236,54.2922,54.1979,54.2065,52200.0
2013-02-13 15:50:00,63.25,63.37,63.24,63.3,103500.0,54.2065,54.3093,54.1979,54.2493,103500.0
2013-02-14 09:30:00,63.18,63.78,63.04,63.15,43000.0,54.1465,54.6607,54.0265,54.1208,43000.0
2013-02-14 09:40:00,63.16,63.19,62.9,63.07,17100.0,54.1293,54.1551,53.9065,54.0522,17100.0
2013-02-14 09:50:00,63.03,63.08,62.92,62.93,16200.0,54.0179,54.0608,53.9237,53.9322,16200.0
2013-02-14 10:00:00,62.96,62.99,62.84,62.9,18900.0,53.9579,53.9836,53.8551,53.9065,18900.0
2013-02-14 10:10:00,62.95,63.11,62.92,63.08,21900.0,53.9494,54.0865,53.9237,54.0608,21900.0
2013-02-14 10:20:00,63.07,63.15,62.99,63.12,24100.0,54.0522,54.1208,53.9836,54.0951,24100.0
2013-02-14 10:30:00,63.12,63.41,63.12,63.38,48700.0,54.0951,54.3436,54.0951,54.3179,48700.0
2013-02-14 10:40:00,63.37,63.45,63.32,63.45,28700.0,54.3093,54.3779,54.2665,54.3779,28700.0
2013-02-14 10:50:00,63.44,63.44,63.3,63.38,23600.0,54.3693,54.3693,54.2493,54.3179,23600.0
2013-02-14 11:00:00,63.37,63.41,63.2,63.2,23600.0,54.3093,54.3436,54.1636,54.1636,23600.0
2013-02-14 11:10:00,63.2,63.31,63.19,63.24,25500.0,54.1636,54.2579,54.1551,54.1979,25500.0
2013-02-14 11:20:00,63.24,63.36,63.23,63.35,24200.0,54.1979,54.3007,54.1893,54.2922,24200.0
2013-02-14 11:30:00,63.35,63.37,63.22,63.26,27100.0,54.2922,54.3093,54.1808,54.215,27100.0
2013-02-14 11:40:00,63.26,63.27,63.18,63.23,26800.0,54.215,54.2236,54.1465,54.1893,26800.0
2013-02-14 11:50:00,63.23,63.33,63.23,63.33,14600.0,54.1893,54.275,54.1893,54.275,14600.0
2013-02-14 12:00:00,63.31,63.37,63.29,63.37,10800.0,54.2579,54.3093,54.2408,54.3093,10800.0
2013-02-14 12:10:00,63.36,63.42,63.35,63.39,21400.0,54.3007,54.3522,54.2922,54.3265,21400.0
2013-02-14 12:20:00,63.39,63.44,63.38,63.43,6300.0,54.3265,54.3693,54.3179,54.3607,6300.0
2013-02-14 12:30:00,63.41,63.54,63.41,63.52,18600.0,54.3436,54.455,54.3436,54.4379,18600.0
2013-02-14 12:40:00,63.54,63.57,63.53,63.55,16000.0,54.455,54.4807,54.4464,54.4636,16000.0
2013-02-14 12:50:00,63.55,63.58,63.51,63.55,18300.0,54.4636,54.4893,54.4293,54.4636,18300.0
2013-02-14 13:00:00,63.56,63.57,63.54,63.57,9600.0,54.4722,54.4807,54.455,54.4807,9600.0
2013-02-14 13:10:00,63.58,63.58,63.49,63.49,19500.0,54.4893,54.4893,54.4122,54.4122,19500.0
2013-02-14 13:20:00,63.49,63.5,63.45,63.45,9200.0,54.4122,54.4207,54.3779,54.3779,9200.0
2013-02-14 13:30:00,63.47,63.51,63.47,63.47,13800.0,54.395,54.4293,54.395,54.395,13800.0
2013-02-14 13:40:00,63.47,63.5,63.47,63.48,9600.0,54.395,54.4207,54.395,54.4036,9600.0
2013-02-14 13:50:00,63.47,63.53,63.47,63.48,13500.0,54.395,54.4464,54.395,54.4036,13500.0
2013-02-14 14:00:00,63.49,63.56,63.44,63.55,29100.0,54.4122,54.4722,54.3693,54.4636,29100.0
2013-02-14 14:10:00,63.55,63.56,63.43,63.43,12500.0,54.4636,54.4722,54.3607,54.3607,12500.0
2013-02-14 14:20:00,63.45,63.52,63.45,63.51,10600.0,54.3779,54.4379,54.3779,54.4293,10600.0
2013-02-14 14:30:00,63.5,63.51,63.48,63.5,12100.0,54.4207,54.4293,54.4036,54.4207,12100.0
2013-02-14 14:40:00,63.5,63.54,63.48,63.52,12300.0,54.4207,54.455,54.4036,54.4379,12300.0
2013-02-14 14:50:00,63.53,63.59,63.53,63.56,16300.0,54.4464,54.4979,54.4464,54.4722,16300.0
2013-02-14 15:00:00,63.55,63.58,63.52,63.52,15900.0,54.4636,54.4893,54.4379,54.4379,15900.0
2013-02-14 15:10:00,63.52,63.61,63.52,63.52,27000.0,54.4379,54.515,54.4379,54.4379,27000.0
2013-02-14 15:20:00,63.52,63.58,63.48,63.55,24500.0,54.4379,54.4893,54.4036,54.4636,24500.0
2013-02-14 15:30:00,63.56,63.57,63.46,63.47,28700.0,54.4722,54.4807,54.3864,54.395,28700.0
2013-02-14 15:40:00,63.47,63.53,63.46,63.52,43600.0,54.395,54.4464,54.3864,54.4379,43600.0
2013-02-14 15:50:00,63.51,63.54,63.41,63.54,96600.0,54.4293,54.455,54.3436,54.455,96600.0
2013-02-15 09:30:00,63.43,63.67,63.38,63.64,218200.0,54.3607,54.5664,54.3179,54.5407,218200.0
2013-02-15 09:40:00,63.64,63.66,63.48,63.58,32400.0,54.5407,54.5579,54.4036,54.4893,32400.0
2013-02-15 09:50:00,63.59,63.73,63.5,63.69,58500.0,54.4979,54.6178,54.4207,54.5836,58500.0
2013-02-15 10:00:00,63.7,63.76,63.61,63.68,35300.0,54.5921,54.6436,54.515,54.575,35300.0
2013-02-15 10:10:00,63.69,63.76,63.56,63.72,49800.0,54.5836,54.6436,54.4722,54.6093,49800.0
2013-02-15 10:20:00,63.73,63.76,63.66,63.71,48400.0,54.6178,54.6436,54.5579,54.6007,48400.0
2013-02-15 10:30:00,63.72,63.75,63.68,63.69,29000.0,54.6093,54.635,54.575,54.5836,29000.0
2013-02-15 10:40:00,63.68,63.77,63.65,63.73,23300.0,54.575,54.6521,54.5493,54.6178,23300.0
2013-02-15 10:50:00,63.75,63.75,63.66,63.68,46700.0,54.635,54.635,54.5579,54.575,46700.0
2013-02-15 11:00:00,63.7,63.71,63.66,63.68,13900.0,54.5921,54.6007,54.5579,54.575,13900.0
2013-02-15 11:10:00,63.69,63.72,63.64,63.65,31400.0,54.5836,54.6093,54.5407,54.5493,31400.0
2013-02-15 11:20:00,63.65,63.71,63.6,63.65,31900.0,54.5493,54.6007,54.5064,54.5493,31900.0
2013-02-15 11:30:00,63.67,63.67,63.6,63.65,38500.0,54.5664,54.5664,54.5064,54.5493,38500.0
2013-02-15 11:40:00,63.65,63.71,63.61,63.7,21500.0,54.5493,54.6007,54.515,54.5921,21500.0
2013-02-15 11:50:00,63.7,63.86,63.69,63.78,33800.0,54.5921,54.7293,54.5836,54.6607,33800.0
2013-02-15 12:00:00,63.76,63.76,63.63,63.65,28600.0,54.6436,54.6436,54.5321,54.5493,28600.0
2013-02-15 12:10:00,63.65,63.66,63.49,63.52,26000.0,54.5493,54.5579,54.4122,54.4379,26000.0
2013-02-15 12:20:00,63.52,63.58,63.51,63.57,12000.0,54.4379,54.4893,54.4293,54.4807,12000.0
2013-02-15 12:30:00,63.58,63.65,63.58,63.59,18100.0,54.4893,54.5493,54.4893,54.4979,18100.0
2013-02-15 12:40:00,63.58,63.61,63.55,63.6,22300.0,54.4893,54.515,54.4636,54.5064,22300.0
2013-02-15 12:50:00,63.59,63.73,63.59,63.71,25100.0,54.4979,54.6178,54.4979,54.6007,25100.0
2013-02-15 13:00:00,63.72,63.77,63.7,63.71,25000.0,54.6093,54.6521,54.5921,54.6007,25000.0
2013-02-15 13:10:00,63.7,63.85,63.7,63.83,36000.0,54.5921,54.7207,54.5921,54.7035,36000.0
2013-02-15 13:20:00,63.82,63.84,63.69,63.75,35900.0,54.695,54.7121,54.5836,54.635,35900.0
2013-02-15 13:30:00,63.74,63.82,63.74,63.81,42200.0,54.6264,54.695,54.6264,54.6864,42200.0
2013-02-15 13:40:00,63.82,64.05,63.8,64.05,62000.0,54.695,54.8921,54.6778,54.8921,62000.0
2013-02-15 13:50:00,64.05,64.1,64.03,64.09,51100.0,54.8921,54.9349,54.8749,54.9264,51100.0
2013-02-15 14:00:00,64.09,64.1,63.85,63.86,50200.0,54.9264,54.9349,54.7207,54.7293,50200.0
2013-02-15 14:10:00,63.87,63.94,63.87,63.87,87500.0,54.7378,54.7978,54.7378,54.7378,87500.0
2013-02-15 14:20:00,63.86,63.86,63.17,63.18,262100.0,54.7293,54.7293,54.1379,54.1465,262100.0
2013-02-15 14:30:00,63.21,63.56,63.18,63.53,105900.0,54.1722,54.4722,54.1465,54.4464,105900.0
2013-02-15 14:40:00,63.53,63.54,63.3,63.31,57000.0,54.4464,54.455,54.2493,54.2579,57000.0
2013-02-15 14:50:00,63.31,63.31,62.99,63.26,222600.0,54.2579,54.2579,53.9836,54.215,222600.0
2013-02-15 15:00:00,63.25,63.36,63.18,63.2,44100.0,54.2065,54.3007,54.1465,54.1636,44100.0
2013-02-15 15:10:00,63.2,63.21,63.13,63.15,96000.0,54.1636,54.1722,54.1036,54.1208,96000.0
2013-02-15 15:20:00,63.16,63.4,63.14,63.38,57800.0,54.1293,54.335,54.1122,54.3179,57800.0
2013-02-15 15:30:00,63.38,63.38,63.32,63.32,72000.0,54.3179,54.3179,54.2665,54.2665,72000.0
2013-02-15 15:40:00,63.32,63.38,63.11,63.12,115200.0,54.2665,54.3179,54.0865,54.0951,115200.0
2013-02-15 15:50:00,63.13,63.27,63.02,63.1,231700.0,54.1036,54.2236,54.0094,54.0779,231700.0
2013-02-19 09:30:00,63.1,63.34,62.86,62.92,38800.0,54.0779,54.2836,53.8722,53.9237,38800.0
2013-02-19 09:40:00,62.91,62.93,62.73,62.93,72600.0,53.9151,53.9322,53.7608,53.9322,72600.0
2013-02-19 09:50:00,62.88,63.17,62.88,63.08,36700.0,53.8894,54.1379,53.8894,54.0608,36700.0
2013-02-19 10:00:00,63.12,63.17,63.08,63.09,38900.0,54.0951,54.1379,54.0608,54.0694,38900.0
2013-02-19 10:10:00,63.1,63.4,62.5,63.39,174500.0,54.0779,54.335,53.5637,54.3265,174500.0
2013-02-19 10:20:00,63.39,63.45,63.14,63.32,120300.0,54.3265,54.3779,54.1122,54.2665,120300.0
2013-02-19 10:30:00,63.33,63.33,63.09,63.15,32800.0,54.275,54.275,54.0694,54.1208,32800.0
2013-02-19 10:40:00,63.12,63.13,62.97,63.04,25600.0,54.0951,54.1036,53.9665,54.0265,25600.0
2013-02-19 10:50:00,63.04,63.12,63.04,63.12,32200.0,54.0265,54.0951,54.0265,54.0951,32200.0
2013-02-19 11:00:00,63.1,63.29,63.1,63.27,30700.0,54.0779,54.2408,54.0779,54.2236,30700.0
2013-02-19 11:10:00,63.27,63.33,63.22,63.33,35000.0,54.2236,54.275,54.1808,54.275,35000.0
2013-02-19 11:20:00,63.32,63.34,63.22,63.32,38000.0,54.2665,54.2836,54.1808,54.2665,38000.0
2013-02-19 11:30:00,63.31,63.31,63.18,63.19,21400.0,54.2579,54.2579,54.1465,54.1551,21400.0
2013-02-19 11:40:00,63.2,63.24,63.13,63.22,33400.0,54.1636,54.1979,54.1036,54.1808,33400.0
2013-02-19 11:50:00,63.22,63.28,63.21,63.25,13500.0,54.1808,54.2322,54.1722,54.2065,13500.0
2013-02-19 12:00:00,63.24,63.26,63.18,63.25,73800.0,54.1979,54.215,54.1465,54.2065,73800.0
2013-02-19 12:10:00,63.26,63.34,63.24,63.31,16200.0,54.215,54.2836,54.1979,54.2579,16200.0
2013-02-19 12:20:00,63.33,63.42,63.31,63.4,22400.0,54.275,54.3522,54.2579,54.335,22400.0
2013-02-19 12:30:00,63.4,63.41,63.29,63.33,35500.0,54.335,54.3436,54.2408,54.275,35500.0
2013-02-19 12:40:00,63.3,63.34,63.1,63.11,26200.0,54.2493,54.2836,54.0779,54.0865,26200.0
2013-02-19 12:50:00,63.12,63.24,63.11,63.24,32000.0,54.0951,54.1979,54.0865,54.1979,32000.0
2013-02-19 13:00:00,63.24,63.36,63.18,63.36,33000.0,54.1979,54.3007,54.1465,54.3007,33000.0
2013-02-19 13:10:00,63.35,63.39,63.27,63.39,18700.0,54.2922,54.3265,54.2236,54.3265,18700.0
2013-02-19 13:20:00,63.39,63.4,63.33,63.39,15700.0,54.3265,54.335,54.275,54.3265,15700.0
2013-02-19 13:30:00,63.39,63.44,63.36,63.4,16400.0,54.3265,54.3693,54.3007,54.335,16400.0
2013-02-19 13:40:00,63.39,63.41,63.36,63.41,15200.0,54.3265,54.3436,54.3007,54.3436,15200.0
2013-02-19 13:50:00,63.4,63.49,63.4,63.46,20600.0,54.335,54.4122,54.335,54.3864,20600.0
2013-02-19 14:00:00,63.46,63.49,63.45,63.48,27000.0,54.3864,54.4122,54.3779,54.4036,27000.0
2013-02-19 14:10:00,63.49,63.5,63.46,63.47,12000.0,54.4122,54.4207,54.3864,54.395,12000.0
2013-02-19 14:20:00,63.46,63.5,63.46,63.46,28500.0,54.3864,54.4207,54.3864,54.3864,28500.0
2013-02-19 14:30:00,63.46,63.48,63.4,63.46,48000.0,54.3864,54.4036,54.335,54.3864,48000.0
2013-02-19 14:40:00,63.47,63.48,63.36,63.38,49800.0,54.395,54.4036,54.3007,54.3179,49800.0
2013-02-19 14:50:00,63.38,63.48,63.37,63.43,47500.0,54.3179,54.4036,54.3093,54.3607,47500.0
2013-02-19 15:00:00,63.41,63.52,63.41,63.45,32700.0,54.3436,54.4379,54.3436,54.3779,32700.0
2013-02-19 15:10:00,63.45,63.53,63.43,63.52,27300.0,54.3779,54.4464,54.3607,54.4379,27300.0
2013-02-19 15:20:00,63.51,63.53,63.49,63.5,74500.0,54.4293,54.4464,54.4122,54.4207,74500.0
2013-02-19 15:30:00,63.51,63.56,63.43,63.45,49400.0,54.4293,54.4722,54.3607,54.3779,49400.0
2013-02-19 15:40:00,63.45,63.61,63.4,63.6,59200.0,54.3779,54.515,54.335,54.5064,59200.0
2013-02-19 15:50:00,63.6,63.62,63.48,63.58,140400.0,54.5064,54.5236,54.4036,54.4893,140400.0
2013-02-20 09:30:00,63.67,64.29,63.67,64.14,87900.0,54.5664,55.0978,54.5664,54.9692,87900.0
2013-02-20 09:40:00,64.16,64.16,63.91,63.96,93200.0,54.9864,54.9864,54.7721,54.815,93200.0
2013-02-20 09:50:00,63.96,63.97,63.67,63.69,72000.0,54.815,54.8235,54.5664,54.5836,72000.0
2013-02-20 10:00:00,63.69,64.0,63.67,63.88,46500.0,54.5836,54.8492,54.5664,54.7464,46500.0
2013-02-20 10:10:00,63.87,64.03,63.83,64.01,29900.0,54.7378,54.8749,54.7035,54.8578,29900.0
2013-02-20 10:20:00,64.03,64.03,63.95,63.97,20000.0,54.8749,54.8749,54.8064,54.8235,20000.0
2013-02-20 10:30:00,63.96,64.05,63.94,63.99,46600.0,54.815,54.8921,54.7978,54.8407,46600.0
2013-02-20 10:40:00,64.0,64.0,63.83,63.83,42700.0,54.8492,54.8492,54.7035,54.7035,42700.0
2013-02-20 10:50:00,63.82,63.91,63.79,63.85,28300.0,54.695,54.7721,54.6693,54.7207,28300.0
2013-02-20 11:00:00,63.85,63.89,63.78,63.84,29100.0,54.7207,54.755,54.6607,54.7121,29100.0
2013-02-20 11:10:00,63.85,63.95,63.83,63.94,17000.0,54.7207,54.8064,54.7035,54.7978,17000.0
2013-02-20 11:20:00,63.95,64.01,63.84,63.84,47300.0,54.8064,54.8578,54.7121,54.7121,47300.0
2013-02-20 11:30:00,63.84,63.96,63.83,63.92,19600.0,54.7121,54.815,54.7035,54.7807,19600.0
2013-02-20 11:40:00,63.93,63.96,63.77,63.87,19300.0,54.7892,54.815,54.6521,54.7378,19300.0
2013-02-20 11:50:00,63.87,63.89,63.81,63.86,17700.0,54.7378,54.755,54.6864,54.7293,17700.0
2013-02-20 12:00:00,63.86,63.98,63.81,63.96,21000.0,54.7293,54.8321,54.6864,54.815,21000.0
2013-02-20 12:10:00,63.96,63.98,63.89,63.94,20900.0,54.815,54.8321,54.755,54.7978,20900.0
2013-02-20 12:20:00,63.93,63.99,63.88,63.9,17100.0,54.7892,54.8407,54.7464,54.7635,17100.0
2013-02-20 12:30:00,63.9,63.98,63.84,63.97,13800.0,54.7635,54.8321,54.7121,54.8235,13800.0
2013-02-20 12:40:00,63.97,63.98,63.88,63.93,23400.0,54.8235,54.8321,54.7464,54.7892,23400.0
2013-02-20 12:50:00,63.94,63.95,63.9,63.94,21300.0,54.7978,54.8064,54.7635,54.7978,21300.0
2013-02-20 13:00:00,63.94,63.97,63.91,63.94,19000.0,54.7978,54.8235,54.7721,54.7978,19000.0
2013-02-20 13:10:00,63.95,63.99,63.89,63.99,33700.0,54.8064,54.8407,54.755,54.8407,33700.0
2013-02-20 13:20:00,64.0,64.09,63.99,64.0,44600.0,54.8492,54.9264,54.8407,54.8492,44600.0
2013-02-20 13:30:00,64.01,64.05,63.92,63.92,61200.0,54.8578,54.8921,54.7807,54.7807,61200.0
2013-02-20 13:40:00,63.91,64.01,63.89,64.0,24500.0,54.7721,54.8578,54.755,54.8492,24500.0
2013-02-20 13:50:00,64.01,64.04,63.95,64.01,35700.0,54.8578,54.8835,54.8064,54.8578,35700.0
2013-02-20 14:00:00,63.99,64.07,63.81,64.05,46500.0,54.8407,54.9092,54.6864,54.8921,46500.0
2013-02-20 14:10:00,64.07,64.08,63.87,63.92,45300.0,54.9092,54.9178,54.7378,54.7807,45300.0
2013-02-20 14:20:00,63.91,63.95,63.83,63.91,49400.0,54.7721,54.8064,54.7035,54.7721,49400.0
2013-02-20 14:30:00,63.9,64.02,63.87,64.01,27600.0,54.7635,54.8664,54.7378,54.8578,27600.0
2013-02-20 14:40:00,64.01,64.01,63.76,63.77,26800.0,54.8578,54.8578,54.6436,54.6521,26800.0
2013-02-20 14:50:00,63.8,63.88,63.65,63.82,37100.0,54.6778,54.7464,54.5493,54.695,37100.0
2013-02-20 15:00:00,63.83,63.88,63.75,63.85,43100.0,54.7035,54.7464,54.635,54.7207,43100.0
2013-02-20 15:10:00,63.85,63.87,63.77,63.83,51200.0,54.7207,54.7378,54.6521,54.7035,51200.0
2013-02-20 15:20:00,63.84,63.87,63.79,63.86,59100.0,54.7121,54.7378,54.6693,54.7293,59100.0
2013-02-20 15:30:00,63.86,63.86,63.73,63.82,52800.0,54.7293,54.7293,54.6178,54.695,52800.0
2013-02-20 15:40:00,63.83,63.88,63.75,63.83,78000.0,54.7035,54.7464,54.635,54.7035,78000.0
2013-02-20 15:50:00,63.84,63.84,63.7,63.71,147900.0,54.7121,54.7121,54.5921,54.6007,147900.0
2013-02-21 09:30:00,63.31,63.55,63.0,63.32,69900.0,54.2579,54.4636,53.9922,54.2665,69900.0
2013-02-21 09:40:00,63.31,63.43,63.24,63.27,45900.0,54.2579,54.3607,54.1979,54.2236,45900.0
2013-02-21 09:50:00,63.26,63.42,63.25,63.42,48500.0,54.215,54.3522,54.2065,54.3522,48500.0
2013-02-21 10:00:00,63.43,63.62,63.29,63.52,49700.0,54.3607,54.5236,54.2408,54.4379,49700.0
2013-02-21 10:10:00,63.54,63.86,63.39,63.65,92800.0,54.455,54.7293,54.3265,54.5493,92800.0
2013-02-21 10:20:00,63.66,63.71,63.53,63.6,20600.0,54.5579,54.6007,54.4464,54.5064,20600.0
2013-02-21 10:30:00,63.59,63.6,63.4,63.4,37800.0,54.4979,54.5064,54.335,54.335,37800.0
2013-02-21 10:40:00,63.4,63.59,63.4,63.42,57800.0,54.335,54.4979,54.335,54.3522,57800.0
2013-02-21 10:50:00,63.4,63.4,63.23,63.32,31700.0,54.335,54.335,54.1893,54.2665,31700.0
2013-02-21 11:00:00,63.34,63.39,63.3,63.34,22100.0,54.2836,54.3265,54.2493,54.2836,22100.0
2013-02-21 11:10:00,63.35,63.35,63.28,63.32,37700.0,54.2922,54.2922,54.2322,54.2665,37700.0
2013-02-21 11:20:00,63.32,63.32,63.23,63.25,16300.0,54.2665,54.2665,54.1893,54.2065,16300.0
2013-02-21 11:30:00,63.26,63.26,63.15,63.19,63400.0,54.215,54.215,54.1208,54.1551,63400.0
2013-02-21 11:40:00,63.18,63.26,63.17,63.26,38100.0,54.1465,54.215,54.1379,54.215,38100.0
2013-02-21 11:50:00,63.25,63.35,63.2,63.21,35400.0,54.2065,54.2922,54.1636,54.1722,35400.0
2013-02-21 12:00:00,63.21,63.21,63.08,63.17,25000.0,54.1722,54.1722,54.0608,54.1379,25000.0
2013-02-21 12:10:00,63.17,63.21,63.09,63.09,34400.0,54.1379,54.1722,54.0694,54.0694,34400.0
2013-02-21 12:20:00,63.09,63.11,63.06,63.08,22200.0,54.0694,54.0865,54.0436,54.0608,22200.0
2013-02-21 12:30:00,63.09,63.1,63.03,63.03,12200.0,54.0694,54.0779,54.0179,54.0179,12200.0
2013-02-21 12:40:00,63.02,63.06,62.98,63.06,24400.0,54.0094,54.0436,53.9751,54.0436,24400.0
2013-02-21 12:50:00,63.05,63.13,63.02,63.12,13700.0,54.0351,54.1036,54.0094,54.0951,13700.0
2013-02-21 13:00:00,63.11,63.14,63.09,63.09,17100.0,54.0865,54.1122,54.0694,54.0694,17100.0
2013-02-21 13:10:00,63.09,63.1,62.94,62.94,17600.0,54.0694,54.0779,53.9408,53.9408,17600.0
2013-02-21 13:20:00,62.93,62.97,62.88,62.89,33400.0,53.9322,53.9665,53.8894,53.8979,33400.0
2013-02-21 13:30:00,62.89,62.9,62.85,62.88,26800.0,53.8979,53.9065,53.8637,53.8894,26800.0
2013-02-21 13:40:00,62.88,62.88,62.78,62.78,12800.0,53.8894,53.8894,53.8037,53.8037,12800.0
2013-02-21 13:50:00,62.78,62.9,62.78,62.89,15500.0,53.8037,53.9065,53.8037,53.8979,15500.0
2013-02-21 14:00:00,62.88,62.89,62.76,62.76,11200.0,53.8894,53.8979,53.7865,53.7865,11200.0
2013-02-21 14:10:00,62.75,62.75,62.63,62.67,28000.0,53.778,53.778,53.6751,53.7094,28000.0
2013-02-21 14:20:00,62.68,62.68,62.57,62.68,36900.0,53.718,53.718,53.6237,53.718,36900.0
2013-02-21 14:30:00,62.69,62.78,62.69,62.78,16000.0,53.7265,53.8037,53.7265,53.8037,16000.0
2013-02-21 14:40:00,62.76,62.9,62.75,62.84,30300.0,53.7865,53.9065,53.778,53.8551,30300.0
2013-02-21 14:50:00,62.84,62.96,62.8,62.96,18200.0,53.8551,53.9579,53.8208,53.9579,18200.0
2013-02-21 15:00:00,62.96,63.04,62.9,63.03,46500.0,53.9579,54.0265,53.9065,54.0179,46500.0
2013-02-21 15:10:00,63.03,63.08,62.92,63.0,32100.0,54.0179,54.0608,53.9237,53.9922,32100.0
2013-02-21 15:20:00,63.0,63.07,62.98,63.01,35400.0,53.9922,54.0522,53.9751,54.0008,35400.0
2013-02-21 15:30:00,63.02,63.05,62.94,62.99,34700.0,54.0094,54.0351,53.9408,53.9836,34700.0
2013-02-21 15:40:00,62.98,63.0,62.88,62.96,54200.0,53.9751,53.9922,53.8894,53.9579,54200.0
2013-02-21 15:50:00,62.95,63.03,62.88,63.02,202700.0,53.9494,54.0179,53.8894,54.0094,202700.0
2013-02-22 09:30:00,63.41,63.57,63.26,63.37,61000.0,54.3436,54.4807,54.215,54.3093,61000.0
2013-02-22 09:40:00,63.37,63.46,63.26,63.37,43800.0,54.3093,54.3864,54.215,54.3093,43800.0
2013-02-22 09:50:00,63.37,63.62,63.33,63.59,38300.0,54.3093,54.5236,54.275,54.4979,38300.0
2013-02-22 10:00:00,63.61,63.61,63.37,63.45,85200.0,54.515,54.515,54.3093,54.3779,85200.0
2013-02-22 10:10:00,63.44,63.55,63.36,63.48,63300.0,54.3693,54.4636,54.3007,54.4036,63300.0
2013-02-22 10:20:00,63.49,63.56,63.36,63.47,68700.0,54.4122,54.4722,54.3007,54.395,68700.0
2013-02-22 10:30:00,63.46,63.53,63.36,63.43,35000.0,54.3864,54.4464,54.3007,54.3607,35000.0
2013-02-22 10:40:00,63.44,63.51,63.41,63.41,13500.0,54.3693,54.4293,54.3436,54.3436,13500.0
2013-02-22 10:50:00,63.39,63.44,63.33,63.39,68000.0,54.3265,54.3693,54.275,54.3265,68000.0
2013-02-22 11:00:00,63.35,63.47,63.3,63.42,21900.0,54.2922,54.395,54.2493,54.3522,21900.0
2013-02-22 11:10:00,63.42,63.44,63.13,63.15,19300.0,54.3522,54.3693,54.1036,54.1208,19300.0
2013-02-22 11:20:00,63.16,63.34,63.15,63.31,41700.0,54.1293,54.2836,54.1208,54.2579,41700.0
2013-02-22 11:30:00,63.34,63.35,63.03,63.13,76000.0,54.2836,54.2922,54.0179,54.1036,76000.0
2013-02-22 11:40:00,63.13,63.18,62.97,63.0,38400.0,54.1036,54.1465,53.9665,53.9922,38400.0
2013-02-22 11:50:00,63.0,63.05,62.97,62.99,39600.0,53.9922,54.0351,53.9665,53.9836,39600.0
2013-02-22 12:00:00,62.99,63.01,62.85,62.87,38700.0,53.9836,54.0008,53.8637,53.8808,38700.0
2013-02-22 12:10:00,62.9,62.9,62.79,62.81,40800.0,53.9065,53.9065,53.8122,53.8294,40800.0
2013-02-22 12:20:00,62.79,62.79,62.66,62.75,41500.0,53.8122,53.8122,53.7008,53.778,41500.0
2013-02-22 12:30:00,62.75,62.99,62.74,62.99,31200.0,53.778,53.9836,53.7694,53.9836,31200.0
2013-02-22 12:40:00,63.02,63.17,63.0,63.15,7900.0,54.0094,54.1379,53.9922,54.1208,7900.0
2013-02-22 12:50:00,63.17,63.22,63.02,63.04,13900.0,54.1379,54.1808,54.0094,54.0265,13900.0
2013-02-22 13:00:00,63.04,63.08,63.03,63.03,7800.0,54.0265,54.0608,54.0179,54.0179,7800.0
2013-02-22 13:10:00,63.04,63.08,62.99,63.07,28600.0,54.0265,54.0608,53.9836,54.0522,28600.0
2013-02-22 13:20:00,63.08,63.11,63.04,63.07,7800.0,54.0608,54.0865,54.0265,54.0522,7800.0
2013-02-22 13:30:00,63.05,63.13,63.03,63.13,6900.0,54.0351,54.1036,54.0179,54.1036,6900.0
2013-02-22 13:40:00,63.13,63.14,63.07,63.07,8500.0,54.1036,54.1122,54.0522,54.0522,8500.0
2013-02-22 13:50:00,63.08,63.08,63.0,63.05,7800.0,54.0608,54.0608,53.9922,54.0351,7800.0
2013-02-22 14:00:00,63.05,63.1,62.98,62.98,13500.0,54.0351,54.0779,53.9751,53.9751,13500.0
2013-02-22 14:10:00,63.0,63.06,62.95,63.06,13000.0,53.9922,54.0436,53.9494,54.0436,13000.0
2013-02-22 14:20:00,63.06,63.07,63.0,63.01,11100.0,54.0436,54.0522,53.9922,54.0008,11100.0
2013-02-22 14:30:00,63.01,63.08,63.01,63.01,10000.0,54.0008,54.0608,54.0008,54.0008,10000.0
2013-02-22 14:40:00,63.01,63.04,63.0,63.01,9300.0,54.0008,54.0265,53.9922,54.0008,9300.0
2013-02-22 14:50:00,63.0,63.08,63.0,63.0,13800.0,53.9922,54.0608,53.9922,53.9922,13800.0
2013-02-22 15:00:00,63.01,63.11,62.99,63.1,41100.0,54.0008,54.0865,53.9836,54.0779,41100.0
2013-02-22 15:10:00,63.1,63.16,63.08,63.08,27100.0,54.0779,54.1293,54.0608,54.0608,27100.0
2013-02-22 15:20:00,63.09,63.13,63.04,63.11,33400.0,54.0694,54.1036,54.0265,54.0865,33400.0
2013-02-22 15:30:00,63.12,63.19,63.09,63.16,64100.0,54.0951,54.1551,54.0694,54.1293,64100.0
2013-02-22 15:40:00,63.17,63.22,63.1,63.16,71200.0,54.1379,54.1808,54.0779,54.1293,71200.0
2013-02-22 15:50:00,63.18,63.31,63.11,63.28,139800.0,54.1465,54.2579,54.0865,54.2322,139800.0
2013-02-25 09:30:00,63.64,63.64,63.26,63.26,53100.0,54.5407,54.5407,54.215,54.215,53100.0
2013-02-25 09:40:00,63.29,63.45,63.2,63.41,46200.0,54.2408,54.3779,54.1636,54.3436,46200.0
2013-02-25 09:50:00,63.37,63.51,63.34,63.44,31300.0,54.3093,54.4293,54.2836,54.3693,31300.0
2013-02-25 10:00:00,63.48,63.53,63.37,63.48,60100.0,54.4036,54.4464,54.3093,54.4036,60100.0
2013-02-25 10:10:00,63.48,63.48,63.13,63.19,54700.0,54.4036,54.4036,54.1036,54.1551,54700.0
2013-02-25 10:20:00,63.21,63.25,63.02,63.06,21600.0,54.1722,54.2065,54.0094,54.0436,21600.0
2013-02-25 10:30:00,63.06,63.24,63.06,63.2,22100.0,54.0436,54.1979,54.0436,54.1636,22100.0
2013-02-25 10:40:00,63.22,63.25,63.08,63.09,28100.0,54.1808,54.2065,54.0608,54.0694,28100.0
2013-02-25 10:50:00,63.1,63.15,63.01,63.13,36900.0,54.0779,54.1208,54.0008,54.1036,36900.0
2013-02-25 11:00:00,63.12,63.14,63.01,63.12,19300.0,54.0951,54.1122,54.0008,54.0951,19300.0
2013-02-25 11:10:00,63.11,63.18,63.05,63.09,38000.0,54.0865,54.1465,54.0351,54.0694,38000.0
2013-02-25 11:20:00,63.08,63.14,63.01,63.1,17100.0,54.0608,54.1122,54.0008,54.0779,17100.0
2013-02-25 11:30:00,63.07,63.15,62.95,62.99,23300.0,54.0522,54.1208,53.9494,53.9836,23300.0
2013-02-25 11:40:00,62.97,62.99,62.86,62.87,15000.0,53.9665,53.9836,53.8722,53.8808,15000.0
2013-02-25 11:50:00,62.86,62.86,62.65,62.71,20500.0,53.8722,53.8722,53.6923,53.7437,20500.0
2013-02-25 12:00:00,62.7,62.79,62.63,62.63,29500.0,53.7351,53.8122,53.6751,53.6751,29500.0
2013-02-25 12:10:00,62.62,62.72,62.61,62.62,16100.0,53.6666,53.7523,53.658,53.6666,16100.0
2013-02-25 12:20:00,62.64,62.73,62.62,62.71,32200.0,53.6837,53.7608,53.6666,53.7437,32200.0
2013-02-25 12:30:00,62.71,62.76,62.63,62.75,12000.0,53.7437,53.7865,53.6751,53.778,12000.0
2013-02-25 12:40:00,62.76,62.87,62.75,62.87,8400.0,53.7865,53.8808,53.778,53.8808,8400.0
2013-02-25 12:50:00,62.88,62.93,62.84,62.88,15200.0,53.8894,53.9322,53.8551,53.8894,15200.0
2013-02-25 13:00:00,62.89,62.92,62.82,62.84,15000.0,53.8979,53.9237,53.838,53.8551,15000.0
2013-02-25 13:10:00,62.85,62.91,62.79,62.83,15500.0,53.8637,53.9151,53.8122,53.8465,15500.0
2013-02-25 13:20:00,62.84,62.89,62.82,62.89,26500.0,53.8551,53.8979,53.838,53.8979,26500.0
2013-02-25 13:30:00,62.88,62.88,62.67,62.67,25600.0,53.8894,53.8894,53.7094,53.7094,25600.0
2013-02-25 13:40:00,62.7,62.71,62.53,62.58,13000.0,53.7351,53.7437,53.5894,53.6323,13000.0
2013-02-25 13:50:00,62.59,62.66,62.4,62.44,21800.0,53.6408,53.7008,53.478,53.5123,21800.0
2013-02-25 14:00:00,62.43,62.46,62.31,62.42,19600.0,53.5037,53.5294,53.4009,53.4951,19600.0
2013-02-25 14:10:00,62.44,62.5,62.38,62.5,12000.0,53.5123,53.5637,53.4609,53.5637,12000.0
2013-02-25 14:20:00,62.51,62.51,62.4,62.41,21000.0,53.5723,53.5723,53.478,53.4866,21000.0
2013-02-25 14:30:00,62.41,62.55,62.41,62.47,24100.0,53.4866,53.6066,53.4866,53.538,24100.0
2013-02-25 14:40:00,62.47,62.5,62.33,62.35,13800.0,53.538,53.5637,53.418,53.4352,13800.0
2013-02-25 14:50:00,62.35,62.53,62.35,62.46,18500.0,53.4352,53.5894,53.4352,53.5294,18500.0
2013-02-25 15:00:00,62.45,62.5,62.4,62.47,34200.0,53.5209,53.5637,53.478,53.538,34200.0
2013-02-25 15:10:00,62.47,62.51,62.25,62.25,34500.0,53.538,53.5723,53.3495,53.3495,34500.0
2013-02-25 15:20:00,62.25,62.27,62.06,62.14,48900.0,53.3495,53.3666,53.1866,53.2552,48900.0
2013-02-25 15:30:00,62.14,62.18,62.01,62.09,49100.0,53.2552,53.2895,53.1438,53.2123,49100.0
2013-02-25 15:40:00,62.09,62.15,61.97,61.98,64000.0,53.2123,53.2638,53.1095,53.1181,64000.0
2013-02-25 15:50:00,61.98,61.98,61.73,61.78,160800.0,53.1181,53.1181,52.9038,52.9467,160800.0
2013-02-26 09:30:00,61.71,61.89,61.53,61.58,65000.0,53.0394,53.1941,52.8847,52.9277,65000.0
2013-02-26 09:40:00,61.56,61.67,61.3,61.36,32600.0,52.9105,53.005,52.687,52.7386,32600.0
2013-02-26 09:50:00,61.37,61.62,61.36,61.54,29800.0,52.7472,52.962,52.7386,52.8933,29800.0
2013-02-26 10:00:00,61.56,61.68,61.54,61.58,59500.0,52.9105,53.0136,52.8933,52.9277,59500.0
2013-02-26 10:10:00,61.59,61.64,61.48,61.56,104200.0,52.9363,52.9792,52.8417,52.9105,104200.0
2013-02-26 10:20:00,61.57,61.67,61.53,61.58,43500.0,52.9191,53.005,52.8847,52.9277,43500.0
2013-02-26 10:30:00,61.57,61.6,61.47,61.55,34500.0,52.9191,52.9448,52.8331,52.9019,34500.0
2013-02-26 10:40:00,61.56,61.59,61.44,61.58,66200.0,52.9105,52.9363,52.8073,52.9277,66200.0
2013-02-26 10:50:00,61.58,61.73,61.57,61.62,45800.0,52.9277,53.0566,52.9191,52.962,45800.0
2013-02-26 11:00:00,61.62,61.64,61.47,61.52,91600.0,52.962,52.9792,52.8331,52.8761,91600.0
2013-02-26 11:10:00,61.52,61.65,61.52,61.63,19600.0,52.8761,52.9878,52.8761,52.9706,19600.0
2013-02-26 11:20:00,61.63,61.69,61.58,61.59,26700.0,52.9706,53.0222,52.9277,52.9363,26700.0
2013-02-26 11:30:00,61.59,61.66,61.51,61.53,23800.0,52.9363,52.9964,52.8675,52.8847,23800.0
2013-02-26 11:40:00,61.52,61.64,61.45,61.58,70800.0,52.8761,52.9792,52.8159,52.9277,70800.0
2013-02-26 11:50:00,61.62,61.73,61.61,61.7,25600.0,52.962,53.0566,52.9534,53.0308,25600.0
2013-02-26 12:00:00,61.72,61.78,61.67,61.77,31800.0,53.048,53.0996,53.005,53.091,31800.0
2013-02-26 12:10:00,61.78,61.8,61.69,61.7,23200.0,53.0996,53.1167,53.0222,53.0308,23200.0
2013-02-26 12:20:00,61.7,61.92,61.69,61.9,43800.0,53.0308,53.2199,53.0222,53.2027,43800.0
2013-02-26 12:30:00,61.91,62.14,61.88,62.09,56200.0,53.2113,53.409,53.1855,53.366,56200.0
2013-02-26 12:40:00,62.07,62.12,62.06,62.1,38800.0,53.3488,53.3918,53.3402,53.3746,38800.0
2013-02-26 12:50:00,62.09,62.22,62.07,62.13,32500.0,53.366,53.4777,53.3488,53.4004,32500.0
2013-02-26 13:00:00,62.12,62.23,62.12,62.19,43100.0,53.3918,53.4863,53.3918,53.452,43100.0
2013-02-26 13:10:00,62.18,62.22,62.07,62.1,25900.0,53.4434,53.4777,53.3488,53.3746,25900.0
2013-02-26 13:20:00,62.08,62.17,62.07,62.16,21700.0,53.3574,53.4348,53.3488,53.4262,21700.0
2013-02-26 13:30:00,62.17,62.27,62.17,62.25,16000.0,53.4348,53.5207,53.4348,53.5035,16000.0
2013-02-26 13:40:00,62.24,62.29,62.19,62.24,18200.0,53.4949,53.5379,53.452,53.4949,18200.0
2013-02-26 13:50:00,62.23,62.29,62.15,62.16,23500.0,53.4863,53.5379,53.4176,53.4262,23500.0
2013-02-26 14:00:00,62.18,62.28,62.15,62.25,19900.0,53.4434,53.5293,53.4176,53.5035,19900.0
2013-02-26 14:10:00,62.25,62.27,62.09,62.15,28600.0,53.5035,53.5207,53.366,53.4176,28600.0
2013-02-26 14:20:00,62.18,62.27,62.16,62.26,18000.0,53.4434,53.5207,53.4262,53.5121,18000.0
2013-02-26 14:30:00,62.26,62.39,62.25,62.37,49800.0,53.5121,53.6238,53.5035,53.6067,49800.0
2013-02-26 14:40:00,62.37,62.4,62.35,62.38,34400.0,53.6067,53.6324,53.5895,53.6153,34400.0
2013-02-26 14:50:00,62.37,62.47,62.34,62.34,91900.0,53.6067,53.6926,53.5809,53.5809,91900.0
2013-02-26 15:00:00,62.33,62.43,62.23,62.31,56100.0,53.5723,53.6582,53.4863,53.5551,56100.0
2013-02-26 15:10:00,62.32,62.34,62.25,62.26,36400.0,53.5637,53.5809,53.5035,53.5121,36400.0
2013-02-26 15:20:00,62.26,62.32,62.22,62.32,24600.0,53.5121,53.5637,53.4777,53.5637,24600.0
2013-02-26 15:30:00,62.32,62.35,62.26,62.35,33600.0,53.5637,53.5895,53.5121,53.5895,33600.0
2013-02-26 15:40:00,62.36,62.46,62.35,62.38,55100.0,53.5981,53.684,53.5895,53.6153,55100.0
2013-02-26 15:50:00,62.39,62.46,62.29,62.32,156800.0,53.6238,53.684,53.5379,53.5637,156800.0
2013-02-27 09:30:00,62.12,62.35,62.12,62.17,51700.0,53.3918,53.5895,53.3918,53.4348,51700.0
2013-02-27 09:40:00,62.12,62.25,62.09,62.17,17500.0,53.3918,53.5035,53.366,53.4348,17500.0
2013-02-27 09:50:00,62.17,62.22,62.1,62.13,24100.0,53.4348,53.4777,53.3746,53.4004,24100.0
2013-02-27 10:00:00,62.11,62.26,62.1,62.19,49300.0,53.3832,53.5121,53.3746,53.452,49300.0
2013-02-27 10:10:00,62.19,62.33,62.17,62.33,16500.0,53.452,53.5723,53.4348,53.5723,16500.0
2013-02-27 10:20:00,62.32,62.68,62.32,62.68,90000.0,53.5637,53.8731,53.5637,53.8731,90000.0
2013-02-27 10:30:00,62.66,62.9,62.61,62.9,43400.0,53.8559,54.0622,53.8129,54.0622,43400.0
2013-02-27 10:40:00,62.9,63.12,62.85,62.86,52400.0,54.0622,54.2513,54.0192,54.0278,52400.0
2013-02-27 10:50:00,62.85,62.96,62.79,62.93,31000.0,54.0192,54.1138,53.9676,54.088,31000.0
2013-02-27 11:00:00,62.94,63.06,62.84,62.86,37800.0,54.0966,54.1997,54.0106,54.0278,37800.0
2013-02-27 11:10:00,62.88,62.99,62.86,62.96,45200.0,54.045,54.1395,54.0278,54.1138,45200.0
2013-02-27 11:20:00,62.97,62.98,62.92,62.98,43000.0,54.1224,54.131,54.0794,54.131,43000.0
2013-02-27 11:30:00,62.98,63.05,62.97,63.04,24900.0,54.131,54.1911,54.1224,54.1825,24900.0
2013-02-27 11:40:00,63.06,63.1,63.04,63.09,22100.0,54.1997,54.2341,54.1825,54.2255,22100.0
2013-02-27 11:50:00,63.09,63.16,63.09,63.14,22700.0,54.2255,54.2857,54.2255,54.2685,22700.0
2013-02-27 12:00:00,63.12,63.27,63.12,63.26,19800.0,54.2513,54.3802,54.2513,54.3716,19800.0
2013-02-27 12:10:00,63.24,63.27,63.2,63.23,19800.0,54.3544,54.3802,54.32,54.3458,19800.0
2013-02-27 12:20:00,63.23,63.29,63.2,63.26,27900.0,54.3458,54.3974,54.32,54.3716,27900.0
2013-02-27 12:30:00,63.28,63.39,63.27,63.36,24500.0,54.3888,54.4833,54.3802,54.4576,24500.0
2013-02-27 12:40:00,63.35,63.4,63.33,63.37,21500.0,54.449,54.4919,54.4318,54.4662,21500.0
2013-02-27 12:50:00,63.34,63.43,63.31,63.38,27800.0,54.4404,54.5177,54.4146,54.4747,27800.0
2013-02-27 13:00:00,63.4,63.43,63.36,63.41,27100.0,54.4919,54.5177,54.4576,54.5005,27100.0
2013-02-27 13:10:00,63.41,63.46,63.36,63.42,25100.0,54.5005,54.5435,54.4576,54.5091,25100.0
2013-02-27 13:20:00,63.41,63.5,63.41,63.44,21700.0,54.5005,54.5779,54.5005,54.5263,21700.0
2013-02-27 13:30:00,63.44,63.54,63.44,63.54,19500.0,54.5263,54.6123,54.5263,54.6123,19500.0
2013-02-27 13:40:00,63.53,63.55,63.46,63.5,20600.0,54.6037,54.6209,54.5435,54.5779,20600.0
2013-02-27 13:50:00,63.48,63.5,63.39,63.5,20900.0,54.5607,54.5779,54.4833,54.5779,20900.0
2013-02-27 14:00:00,63.51,63.58,63.47,63.54,102000.0,54.5865,54.6466,54.5521,54.6123,102000.0
2013-02-27 14:10:00,63.54,63.6,63.52,63.59,61900.0,54.6123,54.6638,54.5951,54.6552,61900.0
2013-02-27 14:20:00,63.6,63.72,63.59,63.71,51500.0,54.6638,54.767,54.6552,54.7584,51500.0
2013-02-27 14:30:00,63.71,63.73,63.63,63.68,34900.0,54.7584,54.7756,54.6896,54.7326,34900.0
2013-02-27 14:40:00,63.69,63.71,63.59,63.68,39600.0,54.7412,54.7584,54.6552,54.7326,39600.0
2013-02-27 14:50:00,63.68,63.75,63.66,63.72,36100.0,54.7326,54.7928,54.7154,54.767,36100.0
2013-02-27 15:00:00,63.72,63.84,63.71,63.82,63700.0,54.767,54.8701,54.7584,54.8529,63700.0
2013-02-27 15:10:00,63.82,63.89,63.77,63.84,34800.0,54.8529,54.9131,54.81,54.8701,34800.0
2013-02-27 15:20:00,63.86,64.04,63.85,63.88,77800.0,54.8873,55.042,54.8787,54.9045,77800.0
2013-02-27 15:30:00,63.88,63.99,63.83,63.97,53400.0,54.9045,54.999,54.8615,54.9819,53400.0
2013-02-27 15:40:00,63.98,64.02,63.88,63.9,88700.0,54.9904,55.0248,54.9045,54.9217,88700.0
2013-02-27 15:50:00,63.9,63.98,63.89,63.93,170200.0,54.9217,54.9904,54.9131,54.9475,170200.0
2013-02-28 09:30:00,63.66,64.27,63.61,64.1,51000.0,54.7154,55.2397,54.6724,55.0936,51000.0
2013-02-28 09:40:00,64.1,64.32,64.04,64.29,78300.0,55.0936,55.2827,55.042,55.2569,78300.0
2013-02-28 09:50:00,64.28,64.39,64.15,64.39,39500.0,55.2483,55.3428,55.1366,55.3428,39500.0
2013-02-28 10:00:00,64.38,64.45,64.25,64.31,58500.0,55.3342,55.3944,55.2225,55.2741,58500.0
2013-02-28 10:10:00,64.31,64.31,64.15,64.18,30400.0,55.2741,55.2741,55.1366,55.1623,30400.0
2013-02-28 10:20:00,64.17,64.27,64.13,64.25,43800.0,55.1537,55.2397,55.1194,55.2225,43800.0
2013-02-28 10:30:00,64.25,64.26,64.14,64.23,47800.0,55.2225,55.2311,55.128,55.2053,47800.0
2013-02-28 10:40:00,64.22,64.22,64.06,64.06,58400.0,55.1967,55.1967,55.0592,55.0592,58400.0
2013-02-28 10:50:00,64.07,64.15,64.07,64.09,34500.0,55.0678,55.1366,55.0678,55.085,34500.0
2013-02-28 11:00:00,64.07,64.26,64.06,64.22,45100.0,55.0678,55.2311,55.0592,55.1967,45100.0
2013-02-28 11:10:00,64.22,64.28,64.2,64.23,15700.0,55.1967,55.2483,55.1795,55.2053,15700.0
2013-02-28 11:20:00,64.23,64.28,64.21,64.26,38900.0,55.2053,55.2483,55.1881,55.2311,38900.0
2013-02-28 11:30:00,64.25,64.25,64.13,64.14,72200.0,55.2225,55.2225,55.1194,55.128,72200.0
2013-02-28 11:40:00,64.14,64.19,64.13,64.18,70300.0,55.128,55.1709,55.1194,55.1623,70300.0
2013-02-28 11:50:00,64.19,64.25,64.17,64.22,21300.0,55.1709,55.2225,55.1537,55.1967,21300.0
2013-02-28 12:00:00,64.21,64.24,64.19,64.21,25000.0,55.1881,55.2139,55.1709,55.1881,25000.0
2013-02-28 12:10:00,64.21,64.21,64.18,64.2,36800.0,55.1881,55.1881,55.1623,55.1795,36800.0
2013-02-28 12:20:00,64.2,64.27,64.2,64.21,21200.0,55.1795,55.2397,55.1795,55.1881,21200.0
2013-02-28 12:30:00,64.21,64.24,64.19,64.19,26600.0,55.1881,55.2139,55.1709,55.1709,26600.0
2013-02-28 12:40:00,64.2,64.27,64.19,64.25,13600.0,55.1795,55.2397,55.1709,55.2225,13600.0
2013-02-28 12:50:00,64.25,64.26,64.22,64.23,46400.0,55.2225,55.2311,55.1967,55.2053,46400.0
2013-02-28 13:00:00,64.23,64.28,64.23,64.28,21800.0,55.2053,55.2483,55.2053,55.2483,21800.0
2013-02-28 13:10:00,64.28,64.38,64.28,64.38,28900.0,55.2483,55.3342,55.2483,55.3342,28900.0
2013-02-28 13:20:00,64.39,64.47,64.35,64.47,29900.0,55.3428,55.4116,55.3085,55.4116,29900.0
2013-02-28 13:30:00,64.47,64.5,64.4,64.4,51600.0,55.4116,55.4374,55.3514,55.3514,51600.0
2013-02-28 13:40:00,64.41,64.42,64.32,64.39,33600.0,55.36,55.3686,55.2827,55.3428,33600.0
2013-02-28 13:50:00,64.38,64.45,64.37,64.41,17400.0,55.3342,55.3944,55.3256,55.36,17400.0
2013-02-28 14:00:00,64.43,64.48,64.41,64.46,19800.0,55.3772,55.4202,55.36,55.403,19800.0
2013-02-28 14:10:00,64.46,64.49,64.42,64.46,31100.0,55.403,55.4288,55.3686,55.403,31100.0
2013-02-28 14:20:00,64.45,64.54,64.43,64.53,21600.0,55.3944,55.4718,55.3772,55.4632,21600.0
2013-02-28 14:30:00,64.52,64.6,64.47,64.5,34000.0,55.4546,55.5233,55.4116,55.4374,34000.0
2013-02-28 14:40:00,64.49,64.53,64.43,64.48,38700.0,55.4288,55.4632,55.3772,55.4202,38700.0
2013-02-28 14:50:00,64.48,64.58,64.43,64.55,44300.0,55.4202,55.5061,55.3772,55.4804,44300.0
2013-02-28 15:00:00,64.55,64.58,64.47,64.49,64800.0,55.4804,55.5061,55.4116,55.4288,64800.0
2013-02-28 15:10:00,64.49,64.5,64.38,64.4,26900.0,55.4288,55.4374,55.3342,55.3514,26900.0
2013-02-28 15:20:00,64.4,64.42,64.32,64.38,41500.0,55.3514,55.3686,55.2827,55.3342,41500.0
2013-02-28 15:30:00,64.38,64.4,64.26,64.29,33000.0,55.3342,55.3514,55.2311,55.2569,33000.0
2013-02-28 15:40:00,64.29,64.32,64.2,64.26,31100.0,55.2569,55.2827,55.1795,55.2311,31100.0
2013-02-28 15:50:00,64.26,64.26,64.08,64.08,136900.0,55.2311,55.2311,55.0764,55.0764,136900.0
2013-03-01 09:30:00,63.68,63.82,63.17,63.43,68000.0,54.7326,54.8529,54.2943,54.5177,68000.0
2013-03-01 09:40:00,63.41,63.69,63.32,63.64,27500.0,54.5005,54.7412,54.4232,54.6982,27500.0
2013-03-01 09:50:00,63.66,63.69,63.44,63.66,30000.0,54.7154,54.7412,54.5263,54.7154,30000.0
2013-03-01 10:00:00,63.71,64.1,63.71,64.1,43700.0,54.7584,55.0936,54.7584,55.0936,43700.0
2013-03-01 10:10:00,64.1,64.1,63.9,63.95,34200.0,55.0936,55.0936,54.9217,54.9647,34200.0
2013-03-01 10:20:00,63.95,64.04,63.83,63.99,24300.0,54.9647,55.042,54.8615,54.999,24300.0
2013-03-01 10:30:00,63.95,64.02,63.91,63.99,12300.0,54.9647,55.0248,54.9303,54.999,12300.0
2013-03-01 10:40:00,63.97,64.08,63.93,64.0,32500.0,54.9819,55.0764,54.9475,55.0076,32500.0
2013-03-01 10:50:00,63.99,64.08,63.96,64.07,12100.0,54.999,55.0764,54.9733,55.0678,12100.0
2013-03-01 11:00:00,64.08,64.17,64.04,64.08,22900.0,55.0764,55.1537,55.042,55.0764,22900.0
2013-03-01 11:10:00,64.07,64.08,63.91,63.92,13600.0,55.0678,55.0764,54.9303,54.9389,13600.0
2013-03-01 11:20:00,63.93,64.06,63.85,63.99,33000.0,54.9475,55.0592,54.8787,54.999,33000.0
2013-03-01 11:30:00,63.99,64.08,63.96,63.97,19700.0,54.999,55.0764,54.9733,54.9819,19700.0
2013-03-01 11:40:00,63.97,63.97,63.8,63.86,19900.0,54.9819,54.9819,54.8357,54.8873,19900.0
2013-03-01 11:50:00,63.88,64.07,63.82,64.02,30200.0,54.9045,55.0678,54.8529,55.0248,30200.0
2013-03-01 12:00:00,64.06,64.12,64.04,64.1,16500.0,55.0592,55.1108,55.042,55.0936,16500.0
2013-03-01 12:10:00,64.11,64.26,64.09,64.19,21000.0,55.1022,55.2311,55.085,55.1709,21000.0
2013-03-01 12:20:00,64.2,64.31,64.16,64.3,27800.0,55.1795,55.2741,55.1452,55.2655,27800.0
2013-03-01 12:30:00,64.31,64.33,64.29,64.31,18700.0,55.2741,55.2913,55.2569,55.2741,18700.0
2013-03-01 12:40:00,64.31,64.34,64.22,64.24,13500.0,55.2741,55.2999,55.1967,55.2139,13500.0
2013-03-01 12:50:00,64.25,64.32,64.25,64.3,12600.0,55.2225,55.2827,55.2225,55.2655,12600.0
2013-03-01 13:00:00,64.29,64.32,64.22,64.22,55000.0,55.2569,55.2827,55.1967,55.1967,55000.0
2013-03-01 13:10:00,64.23,64.33,64.22,64.25,19200.0,55.2053,55.2913,55.1967,55.2225,19200.0
2013-03-01 13:20:00,64.26,64.36,64.25,64.3,20400.0,55.2311,55.3171,55.2225,55.2655,20400.0
2013-03-01 13:30:00,64.31,64.35,64.27,64.31,24500.0,55.2741,55.3085,55.2397,55.2741,24500.0
2013-03-01 13:40:00,64.32,64.34,64.28,64.3,19900.0,55.2827,55.2999,55.2483,55.2655,19900.0
2013-03-01 13:50:00,64.3,64.34,64.27,64.33,15900.0,55.2655,55.2999,55.2397,55.2913,15900.0
2013-03-01 14:00:00,64.32,64.42,64.29,64.41,37200.0,55.2827,55.3686,55.2569,55.36,37200.0
2013-03-01 14:10:00,64.4,64.4,64.33,64.34,10400.0,55.3514,55.3514,55.2913,55.2999,10400.0
2013-03-01 14:20:00,64.33,64.37,64.3,64.36,24900.0,55.2913,55.3256,55.2655,55.3171,24900.0
2013-03-01 14:30:00,64.34,64.38,64.32,64.35,14700.0,55.2999,55.3342,55.2827,55.3085,14700.0
2013-03-01 14:40:00,64.34,64.39,64.32,64.35,24800.0,55.2999,55.3428,55.2827,55.3085,24800.0
2013-03-01 14:50:00,64.34,64.46,64.3,64.46,41000.0,55.2999,55.403,55.2655,55.403,41000.0
2013-03-01 15:00:00,64.45,64.45,64.34,64.39,31000.0,55.3944,55.3944,55.2999,55.3428,31000.0
2013-03-01 15:10:00,64.39,64.43,64.36,64.4,30100.0,55.3428,55.3772,55.3171,55.3514,30100.0
2013-03-01 15:20:00,64.39,64.45,64.36,64.38,31000.0,55.3428,55.3944,55.3171,55.3342,31000.0
2013-03-01 15:30:00,64.37,64.48,64.37,64.44,57000.0,55.3256,55.4202,55.3256,55.3858,57000.0
2013-03-01 15:40:00,64.45,64.45,64.26,64.41,64600.0,55.3944,55.3944,55.2311,55.36,64600.0
2013-03-01 15:50:00,64.42,64.48,64.35,64.46,103900.0,55.3686,55.4202,55.3085,55.403,103900.0
2013-03-04 09:30:00,64.44,64.44,64.09,64.27,73600.0,55.3858,55.3858,55.085,55.2397,73600.0
2013-03-04 09:40:00,64.28,64.5,64.23,64.41,28200.0,55.2483,55.4374,55.2053,55.36,28200.0
2013-03-04 09:50:00,64.39,64.68,64.33,64.59,38200.0,55.3428,55.5921,55.2913,55.5147,38200.0
2013-03-04 10:00:00,64.58,64.62,64.44,64.51,21100.0,55.5061,55.5405,55.3858,55.446,21100.0
2013-03-04 10:10:00,64.52,64.54,64.38,64.51,27600.0,55.4546,55.4718,55.3342,55.446,27600.0
2013-03-04 10:20:00,64.52,64.54,64.3,64.35,30300.0,55.4546,55.4718,55.2655,55.3085,30300.0
2013-03-04 10:30:00,64.34,64.53,64.3,64.53,58900.0,55.2999,55.4632,55.2655,55.4632,58900.0
2013-03-04 10:40:00,64.55,64.64,64.53,64.6,16100.0,55.4804,55.5577,55.4632,55.5233,16100.0
2013-03-04 10:50:00,64.6,64.62,64.52,64.56,24600.0,55.5233,55.5405,55.4546,55.489,24600.0
2013-03-04 11:00:00,64.56,64.57,64.31,64.32,37500.0,55.489,55.4975,55.2741,55.2827,37500.0
2013-03-04 11:10:00,64.33,64.45,64.32,64.45,29200.0,55.2913,55.3944,55.2827,55.3944,29200.0
2013-03-04 11:20:00,64.46,64.54,64.4,64.48,19500.0,55.403,55.4718,55.3514,55.4202,19500.0
2013-03-04 11:30:00,64.48,64.52,64.38,64.44,17300.0,55.4202,55.4546,55.3342,55.3858,17300.0
2013-03-04 11:40:00,64.43,64.43,64.36,64.37,21500.0,55.3772,55.3772,55.3171,55.3256,21500.0
2013-03-04 11:50:00,64.36,64.42,64.36,64.36,10600.0,55.3171,55.3686,55.3171,55.3171,10600.0
2013-03-04 12:00:00,64.38,64.38,64.19,64.19,15500.0,55.3342,55.3342,55.1709,55.1709,15500.0
2013-03-04 12:10:00,64.18,64.27,64.17,64.2,20700.0,55.1623,55.2397,55.1537,55.1795,20700.0
2013-03-04 12:20:00,64.19,64.27,64.17,64.24,19800.0,55.1709,55.2397,55.1537,55.2139,19800.0
2013-03-04 12:30:00,64.23,64.26,64.18,64.19,12900.0,55.2053,55.2311,55.1623,55.1709,12900.0
2013-03-04 12:40:00,64.21,64.35,64.19,64.35,19900.0,55.1881,55.3085,55.1709,55.3085,19900.0
2013-03-04 12:50:00,64.36,64.44,64.35,64.41,20900.0,55.3171,55.3858,55.3085,55.36,20900.0
2013-03-04 13:00:00,64.41,64.42,64.36,64.42,17700.0,55.36,55.3686,55.3171,55.3686,17700.0
2013-03-04 13:10:00,64.4,64.41,64.37,64.39,9500.0,55.3514,55.36,55.3256,55.3428,9500.0
2013-03-04 13:20:00,64.41,64.47,64.41,64.47,23700.0,55.36,55.4116,55.36,55.4116,23700.0
2013-03-04 13:30:00,64.48,64.51,64.46,64.46,7900.0,55.4202,55.446,55.403,55.403,7900.0
2013-03-04 13:40:00,64.48,64.51,64.44,64.51,8300.0,55.4202,55.446,55.3858,55.446,8300.0
2013-03-04 13:50:00,64.5,64.53,64.42,64.42,7100.0,55.4374,55.4632,55.3686,55.3686,7100.0
2013-03-04 14:00:00,64.42,64.55,64.38,64.54,64800.0,55.3686,55.4804,55.3342,55.4718,64800.0
2013-03-04 14:10:00,64.53,64.54,64.42,64.45,18300.0,55.4632,55.4718,55.3686,55.3944,18300.0
2013-03-04 14:20:00,64.45,64.67,64.45,64.64,44800.0,55.3944,55.5835,55.3944,55.5577,44800.0
2013-03-04 14:30:00,64.63,64.65,64.56,64.61,10900.0,55.5491,55.5663,55.489,55.5319,10900.0
2013-03-04 14:40:00,64.61,64.71,64.58,64.63,12300.0,55.5319,55.6179,55.5061,55.5491,12300.0
2013-03-04 14:50:00,64.64,64.7,64.61,64.63,28100.0,55.5577,55.6093,55.5319,55.5491,28100.0
2013-03-04 15:00:00,64.63,64.7,64.62,64.66,16300.0,55.5491,55.6093,55.5405,55.5749,16300.0
2013-03-04 15:10:00,64.65,64.75,64.62,64.71,19200.0,55.5663,55.6523,55.5405,55.6179,19200.0
2013-03-04 15:20:00,64.72,64.75,64.67,64.72,41800.0,55.6265,55.6523,55.5835,55.6265,41800.0
2013-03-04 15:30:00,64.72,64.79,64.65,64.79,37900.0,55.6265,55.6866,55.5663,55.6866,37900.0
2013-03-04 15:40:00,64.79,64.81,64.76,64.78,49800.0,55.6866,55.7038,55.6609,55.678,49800.0
2013-03-04 15:50:00,64.78,64.89,64.75,64.88,85600.0,55.678,55.7726,55.6523,55.764,85600.0
2013-03-05 09:30:00,65.0,66.51,64.97,66.22,307500.0,55.8671,57.165,55.8413,56.9157,307500.0
2013-03-05 09:40:00,66.29,66.35,65.97,66.12,86100.0,56.9759,57.0274,56.7008,56.8298,86100.0
2013-03-05 09:50:00,66.1,66.3,66.1,66.22,106600.0,56.8126,56.9845,56.8126,56.9157,106600.0
2013-03-05 10:00:00,66.23,66.32,66.09,66.22,91900.0,56.9243,57.0017,56.804,56.9157,91900.0
2013-03-05 10:10:00,66.2,66.26,66.04,66.11,45300.0,56.8985,56.9501,56.761,56.8212,45300.0
2013-03-05 10:20:00,66.11,66.2,66.1,66.18,39800.0,56.8212,56.8985,56.8126,56.8813,39800.0
2013-03-05 10:30:00,66.19,66.21,66.06,66.1,56200.0,56.8899,56.9071,56.7782,56.8126,56200.0
2013-03-05 10:40:00,66.08,66.22,66.06,66.2,68700.0,56.7954,56.9157,56.7782,56.8985,68700.0
2013-03-05 10:50:00,66.22,66.25,66.13,66.16,34600.0,56.9157,56.9415,56.8384,56.8641,34600.0
2013-03-05 11:00:00,66.16,66.23,66.11,66.19,61400.0,56.8641,56.9243,56.8212,56.8899,61400.0
2013-03-05 11:10:00,66.19,66.25,66.13,66.19,50800.0,56.8899,56.9415,56.8384,56.8899,50800.0
2013-03-05 11:20:00,66.19,66.25,66.11,66.18,33000.0,56.8899,56.9415,56.8212,56.8813,33000.0
2013-03-05 11:30:00,66.17,66.2,66.14,66.16,19900.0,56.8727,56.8985,56.847,56.8641,19900.0
2013-03-05 11:40:00,66.16,66.3,66.14,66.3,29100.0,56.8641,56.9845,56.847,56.9845,29100.0
2013-03-05 11:50:00,66.29,66.32,66.18,66.2,60700.0,56.9759,57.0017,56.8813,56.8985,60700.0
2013-03-05 12:00:00,66.21,66.23,66.11,66.14,58500.0,56.9071,56.9243,56.8212,56.847,58500.0
2013-03-05 12:10:00,66.14,66.21,66.08,66.16,52700.0,56.847,56.9071,56.7954,56.8641,52700.0
2013-03-05 12:20:00,66.16,66.23,66.14,66.17,30000.0,56.8641,56.9243,56.847,56.8727,30000.0
2013-03-05 12:30:00,66.17,66.19,66.12,66.18,37400.0,56.8727,56.8899,56.8298,56.8813,37400.0
2013-03-05 12:40:00,66.17,66.2,66.15,66.15,10500.0,56.8727,56.8985,56.8555,56.8555,10500.0
2013-03-05 12:50:00,66.16,66.18,66.13,66.17,59800.0,56.8641,56.8813,56.8384,56.8727,59800.0
2013-03-05 13:00:00,66.17,66.17,66.1,66.1,22900.0,56.8727,56.8727,56.8126,56.8126,22900.0
2013-03-05 13:10:00,66.1,66.13,66.07,66.09,17400.0,56.8126,56.8384,56.7868,56.804,17400.0
2013-03-05 13:20:00,66.09,66.15,66.04,66.1,26500.0,56.804,56.8555,56.761,56.8126,26500.0
2013-03-05 13:30:00,66.1,66.14,66.08,66.12,16400.0,56.8126,56.847,56.7954,56.8298,16400.0
2013-03-05 13:40:00,66.14,66.14,66.03,66.07,16700.0,56.847,56.847,56.7524,56.7868,16700.0
2013-03-05 13:50:00,66.06,66.12,66.05,66.12,69300.0,56.7782,56.8298,56.7696,56.8298,69300.0
2013-03-05 14:00:00,66.11,66.12,65.95,66.01,55800.0,56.8212,56.8298,56.6836,56.7352,55800.0
2013-03-05 14:10:00,66.02,66.12,66.01,66.12,134100.0,56.7438,56.8298,56.7352,56.8298,134100.0
2013-03-05 14:20:00,66.12,66.15,66.03,66.05,30700.0,56.8298,56.8555,56.7524,56.7696,30700.0
2013-03-05 14:30:00,66.05,66.12,66.04,66.1,40000.0,56.7696,56.8298,56.761,56.8126,40000.0
2013-03-05 14:40:00,66.1,66.14,66.08,66.12,23000.0,56.8126,56.847,56.7954,56.8298,23000.0
2013-03-05 14:50:00,66.13,66.13,66.05,66.06,24900.0,56.8384,56.8384,56.7696,56.7782,24900.0
2013-03-05 15:00:00,66.06,66.08,65.95,66.03,43600.0,56.7782,56.7954,56.6836,56.7524,43600.0
2013-03-05 15:10:00,66.04,66.04,65.99,66.01,30100.0,56.761,56.761,56.718,56.7352,30100.0
2013-03-05 15:20:00,66.0,66.01,65.93,65.95,40800.0,56.7266,56.7352,56.6665,56.6836,40800.0
2013-03-05 15:30:00,65.95,65.98,65.91,65.95,46800.0,56.6836,56.7094,56.6493,56.6836,46800.0
2013-03-05 15:40:00,65.95,65.95,65.76,65.77,87100.0,56.6836,56.6836,56.5203,56.5289,87100.0
2013-03-05 15:50:00,65.77,65.86,65.73,65.86,111200.0,56.5289,56.6063,56.4946,56.6063,111200.0
2013-03-06 09:30:00,65.89,66.17,65.85,65.96,86400.0,56.6321,56.8727,56.5977,56.6922,86400.0
2013-03-06 09:40:00,65.95,65.99,65.7,65.83,43900.0,56.6836,56.718,56.4688,56.5805,43900.0
2013-03-06 09:50:00,65.83,65.87,65.75,65.84,20900.0,56.5805,56.6149,56.5118,56.5891,20900.0
2013-03-06 10:00:00,65.84,65.89,65.76,65.83,80200.0,56.5891,56.6321,56.5203,56.5805,80200.0
2013-03-06 10:10:00,65.83,65.93,65.81,65.84,17300.0,56.5805,56.6665,56.5633,56.5891,17300.0
2013-03-06 10:20:00,65.83,66.0,65.83,65.9,12900.0,56.5805,56.7266,56.5805,56.6407,12900.0
2013-03-06 10:30:00,65.9,65.92,65.85,65.92,16900.0,56.6407,56.6579,56.5977,56.6579,16900.0
2013-03-06 10:40:00,65.91,66.0,65.9,65.91,20300.0,56.6493,56.7266,56.6407,56.6493,20300.0
2013-03-06 10:50:00,65.93,65.94,65.68,65.71,34100.0,56.6665,56.6751,56.4516,56.4774,34100.0
2013-03-06 11:00:00,65.72,65.89,65.7,65.88,20000.0,56.486,56.6321,56.4688,56.6235,20000.0
2013-03-06 11:10:00,65.88,65.99,65.87,65.97,33800.0,56.6235,56.718,56.6149,56.7008,33800.0
2013-03-06 11:20:00,65.97,66.05,65.95,66.01,34100.0,56.7008,56.7696,56.6836,56.7352,34100.0
2013-03-06 11:30:00,66.0,66.1,65.97,66.08,25100.0,56.7266,56.8126,56.7008,56.7954,25100.0
2013-03-06 11:40:00,66.1,66.11,66.02,66.07,13300.0,56.8126,56.8212,56.7438,56.7868,13300.0
2013-03-06 11:50:00,66.08,66.08,65.94,66.02,33300.0,56.7954,56.7954,56.6751,56.7438,33300.0
2013-03-06 12:00:00,66.03,66.03,65.85,65.85,19300.0,56.7524,56.7524,56.5977,56.5977,19300.0
2013-03-06 12:10:00,65.85,66.0,65.85,65.97,23000.0,56.5977,56.7266,56.5977,56.7008,23000.0
2013-03-06 12:20:00,65.99,66.0,65.97,66.0,47000.0,56.718,56.7266,56.7008,56.7266,47000.0
2013-03-06 12:30:00,66.0,66.1,66.0,66.03,80100.0,56.7266,56.8126,56.7266,56.7524,80100.0
2013-03-06 12:40:00,66.03,66.09,66.0,66.03,7400.0,56.7524,56.804,56.7266,56.7524,7400.0
2013-03-06 12:50:00,66.03,66.08,65.94,65.98,19800.0,56.7524,56.7954,56.6751,56.7094,19800.0
2013-03-06 13:00:00,65.97,66.0,65.95,65.98,8000.0,56.7008,56.7266,56.6836,56.7094,8000.0
2013-03-06 13:10:00,65.98,66.07,65.95,66.03,35200.0,56.7094,56.7868,56.6836,56.7524,35200.0
2013-03-06 13:20:00,66.02,66.05,65.99,66.03,6500.0,56.7438,56.7696,56.718,56.7524,6500.0
2013-03-06 13:30:00,66.03,66.04,65.99,66.02,11300.0,56.7524,56.761,56.718,56.7438,11300.0
2013-03-06 13:40:00,66.05,66.06,66.03,66.04,15500.0,56.7696,56.7782,56.7524,56.761,15500.0
2013-03-06 13:50:00,66.04,66.09,66.0,66.06,18700.0,56.761,56.804,56.7266,56.7782,18700.0
2013-03-06 14:00:00,66.06,66.07,66.02,66.03,22700.0,56.7782,56.7868,56.7438,56.7524,22700.0
2013-03-06 14:10:00,66.03,66.03,65.95,66.0,17100.0,56.7524,56.7524,56.6836,56.7266,17100.0
2013-03-06 14:20:00,65.99,66.08,65.99,66.08,38500.0,56.718,56.7954,56.718,56.7954,38500.0
2013-03-06 14:30:00,66.09,66.1,66.04,66.06,31400.0,56.804,56.8126,56.761,56.7782,31400.0
2013-03-06 14:40:00,66.05,66.06,66.0,66.04,26500.0,56.7696,56.7782,56.7266,56.761,26500.0
2013-03-06 14:50:00,66.04,66.06,66.0,66.02,33700.0,56.761,56.7782,56.7266,56.7438,33700.0
2013-03-06 15:00:00,66.02,66.03,65.95,65.95,58400.0,56.7438,56.7524,56.6836,56.6836,58400.0
2013-03-06 15:10:00,65.95,66.0,65.91,65.92,34800.0,56.6836,56.7266,56.6493,56.6579,34800.0
2013-03-06 15:20:00,65.91,65.95,65.86,65.88,28200.0,56.6493,56.6836,56.6063,56.6235,28200.0
2013-03-06 15:30:00,65.88,65.89,65.74,65.8,38900.0,56.6235,56.6321,56.5032,56.5547,38900.0
2013-03-06 15:40:00,65.8,65.83,65.78,65.8,52300.0,56.5547,56.5805,56.5375,56.5547,52300.0
2013-03-06 15:50:00,65.8,65.92,65.78,65.92,120300.0,56.5547,56.6579,56.5375,56.6579,120300.0
2013-03-07 09:30:00,65.82,66.09,65.68,66.0,81100.0,56.5719,56.804,56.4516,56.7266,81100.0
2013-03-07 09:40:00,66.0,66.21,65.96,66.13,102300.0,56.7266,56.9071,56.6922,56.8384,102300.0
2013-03-07 09:50:00,66.15,66.23,66.09,66.15,37200.0,56.8555,56.9243,56.804,56.8555,37200.0
2013-03-07 10:00:00,66.09,66.2,66.0,66.06,103800.0,56.804,56.8985,56.7266,56.7782,103800.0
2013-03-07 10:10:00,66.06,66.06,65.85,65.85,47800.0,56.7782,56.7782,56.5977,56.5977,47800.0
2013-03-07 10:20:00,65.89,66.0,65.88,65.95,23100.0,56.6321,56.7266,56.6235,56.6836,23100.0
2013-03-07 10:30:00,65.96,66.05,65.93,65.99,26800.0,56.6922,56.7696,56.6665,56.718,26800.0
2013-03-07 10:40:00,66.0,66.12,66.0,66.06,18500.0,56.7266,56.8298,56.7266,56.7782,18500.0
2013-03-07 10:50:00,66.04,66.06,65.98,66.01,12800.0,56.761,56.7782,56.7094,56.7352,12800.0
2013-03-07 11:00:00,66.01,66.12,65.99,66.12,36500.0,56.7352,56.8298,56.718,56.8298,36500.0
2013-03-07 11:10:00,66.11,66.12,66.01,66.06,22700.0,56.8212,56.8298,56.7352,56.7782,22700.0
2013-03-07 11:20:00,66.06,66.06,65.98,66.03,34000.0,56.7782,56.7782,56.7094,56.7524,34000.0
2013-03-07 11:30:00,66.03,66.05,66.01,66.02,32800.0,56.7524,56.7696,56.7352,56.7438,32800.0
2013-03-07 11:40:00,66.03,66.03,65.97,65.99,20500.0,56.7524,56.7524,56.7008,56.718,20500.0
2013-03-07 11:50:00,66.0,66.05,66.0,66.03,33700.0,56.7266,56.7696,56.7266,56.7524,33700.0
2013-03-07 12:00:00,66.04,66.04,65.98,66.01,40500.0,56.761,56.761,56.7094,56.7352,40500.0
2013-03-07 12:10:00,66.0,66.01,65.94,65.99,36500.0,56.7266,56.7352,56.6751,56.718,36500.0
2013-03-07 12:20:00,65.98,66.06,65.97,65.98,36800.0,56.7094,56.7782,56.7008,56.7094,36800.0
2013-03-07 12:30:00,65.98,65.99,65.94,65.97,11400.0,56.7094,56.718,56.6751,56.7008,11400.0
2013-03-07 12:40:00,65.95,66.0,65.94,66.0,15600.0,56.6836,56.7266,56.6751,56.7266,15600.0
2013-03-07 12:50:00,66.0,66.05,65.99,66.02,34000.0,56.7266,56.7696,56.718,56.7438,34000.0
2013-03-07 13:00:00,66.03,66.04,65.96,66.01,43600.0,56.7524,56.761,56.6922,56.7352,43600.0
2013-03-07 13:10:00,66.02,66.14,66.02,66.09,24000.0,56.7438,56.847,56.7438,56.804,24000.0
2013-03-07 13:20:00,66.09,66.1,65.97,65.97,18600.0,56.804,56.8126,56.7008,56.7008,18600.0
2013-03-07 13:30:00,65.97,66.03,65.96,66.0,31400.0,56.7008,56.7524,56.6922,56.7266,31400.0
2013-03-07 13:40:00,65.98,66.03,65.96,66.02,17600.0,56.7094,56.7524,56.6922,56.7438,17600.0
2013-03-07 13:50:00,66.01,66.03,65.97,66.0,63900.0,56.7352,56.7524,56.7008,56.7266,63900.0
2013-03-07 14:00:00,66.01,66.03,65.93,65.93,17900.0,56.7352,56.7524,56.6665,56.6665,17900.0
2013-03-07 14:10:00,65.92,65.94,65.89,65.89,23800.0,56.6579,56.6751,56.6321,56.6321,23800.0
2013-03-07 14:20:00,65.9,65.93,65.87,65.88,20300.0,56.6407,56.6665,56.6149,56.6235,20300.0
2013-03-07 14:30:00,65.87,65.91,65.81,65.82,22500.0,56.6149,56.6493,56.5633,56.5719,22500.0
2013-03-07 14:40:00,65.82,65.92,65.81,65.9,21300.0,56.5719,56.6579,56.5633,56.6407,21300.0
2013-03-07 14:50:00,65.89,65.95,65.86,65.86,28900.0,56.6321,56.6836,56.6063,56.6063,28900.0
2013-03-07 15:00:00,65.86,65.91,65.82,65.88,30000.0,56.6063,56.6493,56.5719,56.6235,30000.0
2013-03-07 15:10:00,65.88,65.92,65.87,65.9,32900.0,56.6235,56.6579,56.6149,56.6407,32900.0
2013-03-07 15:20:00,65.9,65.94,65.82,65.93,32100.0,56.6407,56.6751,56.5719,56.6665,32100.0
2013-03-07 15:30:00,65.92,65.95,65.86,65.91,37900.0,56.6579,56.6836,56.6063,56.6493,37900.0
2013-03-07 15:40:00,65.91,65.99,65.89,65.99,44100.0,56.6493,56.718,56.6321,56.718,44100.0
2013-03-07 15:50:00,65.99,66.0,65.91,65.91,88100.0,56.718,56.7266,56.6493,56.6493,88100.0
2013-03-08 09:30:00,66.0,66.0,65.31,65.36,111700.0,56.7266,56.7266,56.1336,56.1765,111700.0
2013-03-08 09:40:00,65.32,65.34,65.04,65.3,91600.0,56.1422,56.1594,55.9015,56.125,91600.0
2013-03-08 09:50:00,65.3,65.69,65.25,65.3,115000.0,56.125,56.4602,56.082,56.125,115000.0
2013-03-08 10:00:00,65.3,65.43,65.13,65.14,87700.0,56.125,56.2367,55.9789,55.9875,87700.0
2013-03-08 10:10:00,65.14,65.14,64.9,64.99,82300.0,55.9875,55.9875,55.7812,55.8585,82300.0
2013-03-08 10:20:00,65.0,65.43,65.0,65.39,91800.0,55.8671,56.2367,55.8671,56.2023,91800.0
2013-03-08 10:30:00,65.38,65.39,65.25,65.38,30000.0,56.1937,56.2023,56.082,56.1937,30000.0
2013-03-08 10:40:00,65.37,65.47,65.33,65.39,25700.0,56.1851,56.2711,56.1508,56.2023,25700.0
2013-03-08 10:50:00,65.38,65.5,65.29,65.46,31600.0,56.1937,56.2969,56.1164,56.2625,31600.0
2013-03-08 11:00:00,65.45,65.63,65.43,65.63,25500.0,56.2539,56.4086,56.2367,56.4086,25500.0
2013-03-08 11:10:00,65.62,65.64,65.57,65.6,42800.0,56.4,56.4172,56.357,56.3828,42800.0
2013-03-08 11:20:00,65.6,65.72,65.53,65.69,29400.0,56.3828,56.486,56.3227,56.4602,29400.0
2013-03-08 11:30:00,65.7,65.73,65.67,65.68,27200.0,56.4688,56.4946,56.443,56.4516,27200.0
2013-03-08 11:40:00,65.71,65.96,65.71,65.95,28900.0,56.4774,56.6922,56.4774,56.6836,28900.0
2013-03-08 11:50:00,65.95,65.98,65.82,65.86,39400.0,56.6836,56.7094,56.5719,56.6063,39400.0
2013-03-08 12:00:00,65.87,65.9,65.81,65.87,13800.0,56.6149,56.6407,56.5633,56.6149,13800.0
2013-03-08 12:10:00,65.86,65.9,65.72,65.89,23000.0,56.6063,56.6407,56.486,56.6321,23000.0
2013-03-08 12:20:00,65.88,65.88,65.69,65.72,12200.0,56.6235,56.6235,56.4602,56.486,12200.0
2013-03-08 12:30:00,65.71,65.78,65.7,65.73,11700.0,56.4774,56.5375,56.4688,56.4946,11700.0
2013-03-08 12:40:00,65.75,65.79,65.72,65.78,13900.0,56.5118,56.5461,56.486,56.5375,13900.0
2013-03-08 12:50:00,65.77,65.82,65.76,65.78,11900.0,56.5289,56.5719,56.5203,56.5375,11900.0
2013-03-08 13:00:00,65.79,65.92,65.78,65.89,54600.0,56.5461,56.6579,56.5375,56.6321,54600.0
2013-03-08 13:10:00,65.88,65.98,65.86,65.93,38600.0,56.6235,56.7094,56.6063,56.6665,38600.0
2013-03-08 13:20:00,65.94,66.0,65.92,65.93,35000.0,56.6751,56.7266,56.6579,56.6665,35000.0
2013-03-08 13:30:00,65.95,65.96,65.88,65.94,19900.0,56.6836,56.6922,56.6235,56.6751,19900.0
2013-03-08 13:40:00,65.91,65.94,65.83,65.88,15300.0,56.6493,56.6751,56.5805,56.6235,15300.0
2013-03-08 13:50:00,65.87,65.93,65.85,65.9,26300.0,56.6149,56.6665,56.5977,56.6407,26300.0
2013-03-08 14:00:00,65.89,65.9,65.84,65.86,16300.0,56.6321,56.6407,56.5891,56.6063,16300.0
2013-03-08 14:10:00,65.86,65.87,65.8,65.81,38900.0,56.6063,56.6149,56.5547,56.5633,38900.0
2013-03-08 14:20:00,65.81,65.9,65.77,65.86,23200.0,56.5633,56.6407,56.5289,56.6063,23200.0
2013-03-08 14:30:00,65.85,65.9,65.83,65.89,22400.0,56.5977,56.6407,56.5805,56.6321,22400.0
2013-03-08 14:40:00,65.88,65.96,65.87,65.87,38500.0,56.6235,56.6922,56.6149,56.6149,38500.0
2013-03-08 14:50:00,65.87,65.88,65.74,65.76,23900.0,56.6149,56.6235,56.5032,56.5203,23900.0
2013-03-08 15:00:00,65.76,65.83,65.73,65.73,29700.0,56.5203,56.5805,56.4946,56.4946,29700.0
2013-03-08 15:10:00,65.73,65.78,65.72,65.76,17700.0,56.4946,56.5375,56.486,56.5203,17700.0
2013-03-08 15:20:00,65.76,65.79,65.68,65.7,31500.0,56.5203,56.5461,56.4516,56.4688,31500.0
2013-03-08 15:30:00,65.7,65.73,65.65,65.67,46300.0,56.4688,56.4946,56.4258,56.443,46300.0
2013-03-08 15:40:00,65.67,65.79,65.67,65.79,40900.0,56.443,56.5461,56.443,56.5461,40900.0
2013-03-08 15:50:00,65.78,65.81,65.69,65.69,76400.0,56.5375,56.5633,56.4602,56.4602,76400.0
2013-03-11 09:30:00,65.48,65.6,65.29,65.36,35000.0,56.2797,56.3828,56.1164,56.1765,35000.0
2013-03-11 09:40:00,65.44,65.53,65.37,65.5,6600.0,56.2453,56.3227,56.1851,56.2969,6600.0
2013-03-11 09:50:00,65.52,65.57,65.44,65.55,7500.0,56.3141,56.357,56.2453,56.3399,7500.0
2013-03-11 10:00:00,65.56,65.61,65.54,65.57,16000.0,56.3484,56.3914,56.3313,56.357,16000.0
2013-03-11 10:10:00,65.57,65.63,65.53,65.59,16000.0,56.357,56.4086,56.3227,56.3742,16000.0
2013-03-11 10:20:00,65.56,65.65,65.56,65.62,14000.0,56.3484,56.4258,56.3484,56.4,14000.0
2013-03-11 10:30:00,65.63,65.8,65.62,65.77,13400.0,56.4086,56.5547,56.4,56.5289,13400.0
2013-03-11 10:40:00,65.78,65.79,65.71,65.72,7700.0,56.5375,56.5461,56.4774,56.486,7700.0
2013-03-11 10:50:00,65.7,65.72,65.6,65.7,9900.0,56.4688,56.486,56.3828,56.4688,9900.0
2013-03-11 11:00:00,65.73,65.76,65.67,65.67,11700.0,56.4946,56.5203,56.443,56.443,11700.0
2013-03-11 11:10:00,65.66,65.77,65.64,65.72,10900.0,56.4344,56.5289,56.4172,56.486,10900.0
2013-03-11 11:20:00,65.73,65.9,65.68,65.9,20200.0,56.4946,56.6407,56.4516,56.6407,20200.0
2013-03-11 11:30:00,65.88,65.93,65.86,65.87,14300.0,56.6235,56.6665,56.6063,56.6149,14300.0
2013-03-11 11:40:00,65.87,65.92,65.86,65.88,8200.0,56.6149,56.6579,56.6063,56.6235,8200.0
2013-03-11 11:50:00,65.89,65.94,65.87,65.88,8900.0,56.6321,56.6751,56.6149,56.6235,8900.0
2013-03-11 12:00:00,65.9,65.96,65.89,65.9,16200.0,56.6407,56.6922,56.6321,56.6407,16200.0
2013-03-11 12:10:00,65.9,65.94,65.86,65.86,6500.0,56.6407,56.6751,56.6063,56.6063,6500.0
2013-03-11 12:20:00,65.86,65.87,65.84,65.84,6200.0,56.6063,56.6149,56.5891,56.5891,6200.0
2013-03-11 12:30:00,65.83,65.88,65.82,65.83,8100.0,56.5805,56.6235,56.5719,56.5805,8100.0
2013-03-11 12:40:00,65.83,65.88,65.83,65.87,5700.0,56.5805,56.6235,56.5805,56.6149,5700.0
2013-03-11 12:50:00,65.86,65.89,65.82,65.89,11700.0,56.6063,56.6321,56.5719,56.6321,11700.0
2013-03-11 13:00:00,65.88,65.93,65.85,65.92,12100.0,56.6235,56.6665,56.5977,56.6579,12100.0
2013-03-11 13:10:00,65.93,65.95,65.89,65.89,7800.0,56.6665,56.6836,56.6321,56.6321,7800.0
2013-03-11 13:20:00,65.86,65.92,65.84,65.9,4400.0,56.6063,56.6579,56.5891,56.6407,4400.0
2013-03-11 13:30:00,65.91,65.91,65.86,65.88,5400.0,56.6493,56.6493,56.6063,56.6235,5400.0
2013-03-11 13:40:00,65.89,65.9,65.81,65.81,7900.0,56.6321,56.6407,56.5633,56.5633,7900.0
2013-03-11 13:50:00,65.81,65.86,65.78,65.85,12800.0,56.5633,56.6063,56.5375,56.5977,12800.0
2013-03-11 14:00:00,65.84,65.88,65.82,65.83,15900.0,56.5891,56.6235,56.5719,56.5805,15900.0
2013-03-11 14:10:00,65.83,65.87,65.82,65.82,8700.0,56.5805,56.6149,56.5719,56.5719,8700.0
2013-03-11 14:20:00,65.82,65.85,65.79,65.79,10500.0,56.5719,56.5977,56.5461,56.5461,10500.0
2013-03-11 14:30:00,65.78,65.8,65.7,65.77,16600.0,56.5375,56.5547,56.4688,56.5289,16600.0
2013-03-11 14:40:00,65.76,65.83,65.75,65.8,11400.0,56.5203,56.5805,56.5118,56.5547,11400.0
2013-03-11 14:50:00,65.8,65.8,65.7,65.7,10400.0,56.5547,56.5547,56.4688,56.4688,10400.0
2013-03-11 15:00:00,65.71,65.71,65.65,65.7,9300.0,56.4774,56.4774,56.4258,56.4688,9300.0
2013-03-11 15:10:00,65.69,65.69,65.66,65.68,7700.0,56.4602,56.4602,56.4344,56.4516,7700.0
2013-03-11 15:20:00,65.68,65.72,65.62,65.63,14300.0,56.4516,56.486,56.4,56.4086,14300.0
2013-03-11 15:30:00,65.63,65.67,65.6,65.61,15900.0,56.4086,56.443,56.3828,56.3914,15900.0
2013-03-11 15:40:00,65.6,65.69,65.59,65.68,24900.0,56.3828,56.4602,56.3742,56.4516,24900.0
2013-03-11 15:50:00,65.68,65.75,65.66,65.74,56100.0,56.4516,56.5118,56.4344,56.5032,56100.0
2013-03-12 09:30:00,65.94,66.0,65.76,65.97,81000.0,56.6751,56.7266,56.5203,56.7008,81000.0
2013-03-12 09:40:00,65.97,66.12,65.89,66.12,56400.0,56.7008,56.8298,56.6321,56.8298,56400.0
2013-03-12 09:50:00,66.12,66.14,65.86,66.12,64400.0,56.8298,56.847,56.6063,56.8298,64400.0
2013-03-12 10:00:00,66.16,66.16,65.88,66.07,51900.0,56.8641,56.8641,56.6235,56.7868,51900.0
2013-03-12 10:10:00,66.07,66.07,65.87,65.94,49300.0,56.7868,56.7868,56.6149,56.6751,49300.0
2013-03-12 10:20:00,65.95,66.16,65.88,65.95,46500.0,56.6836,56.8641,56.6235,56.6836,46500.0
2013-03-12 10:30:00,65.95,66.09,65.95,66.08,26700.0,56.6836,56.804,56.6836,56.7954,26700.0
2013-03-12 10:40:00,66.08,66.13,65.95,66.05,46200.0,56.7954,56.8384,56.6836,56.7696,46200.0
2013-03-12 10:50:00,66.06,66.11,65.92,66.07,46900.0,56.7782,56.8212,56.6579,56.7868,46900.0
2013-03-12 11:00:00,66.05,66.07,65.94,65.94,63400.0,56.7696,56.7868,56.6751,56.6751,63400.0
2013-03-12 11:10:00,65.97,65.99,65.89,65.95,17000.0,56.7008,56.718,56.6321,56.6836,17000.0
2013-03-12 11:20:00,65.98,66.18,65.92,65.95,54800.0,56.7094,56.8813,56.6579,56.6836,54800.0
2013-03-12 11:30:00,65.94,66.03,65.91,65.99,20300.0,56.6751,56.7524,56.6493,56.718,20300.0
2013-03-12 11:40:00,65.99,66.02,65.95,66.0,19600.0,56.718,56.7438,56.6836,56.7266,19600.0
2013-03-12 11:50:00,65.98,66.08,65.95,66.03,36600.0,56.7094,56.7954,56.6836,56.7524,36600.0
2013-03-12 12:00:00,66.03,66.19,66.02,66.09,35600.0,56.7524,56.8899,56.7438,56.804,35600.0
2013-03-12 12:10:00,66.08,66.19,66.06,66.17,14800.0,56.7954,56.8899,56.7782,56.8727,14800.0
2013-03-12 12:20:00,66.13,66.15,65.99,66.03,12400.0,56.8384,56.8555,56.718,56.7524,12400.0
2013-03-12 12:30:00,66.03,66.04,65.98,65.98,27700.0,56.7524,56.761,56.7094,56.7094,27700.0
2013-03-12 12:40:00,65.97,66.01,65.9,65.96,18900.0,56.7008,56.7352,56.6407,56.6922,18900.0
2013-03-12 12:50:00,65.97,66.13,65.97,66.11,6100.0,56.7008,56.8384,56.7008,56.8212,6100.0
2013-03-12 13:00:00,66.09,66.1,65.99,66.0,14100.0,56.804,56.8126,56.718,56.7266,14100.0
2013-03-12 13:10:00,66.0,66.08,65.99,66.08,13500.0,56.7266,56.7954,56.718,56.7954,13500.0
2013-03-12 13:20:00,66.08,66.1,66.05,66.08,16000.0,56.7954,56.8126,56.7696,56.7954,16000.0
2013-03-12 13:30:00,66.08,66.11,65.95,65.97,17500.0,56.7954,56.8212,56.6836,56.7008,17500.0
2013-03-12 13:40:00,65.98,66.06,65.93,65.93,25400.0,56.7094,56.7782,56.6665,56.6665,25400.0
2013-03-12 13:50:00,65.94,66.05,65.91,65.95,28100.0,56.6751,56.7696,56.6493,56.6836,28100.0
2013-03-12 14:00:00,65.95,65.98,65.87,65.96,29900.0,56.6836,56.7094,56.6149,56.6922,29900.0
2013-03-12 14:10:00,65.95,65.98,65.91,65.94,18500.0,56.6836,56.7094,56.6493,56.6751,18500.0
2013-03-12 14:20:00,65.94,66.01,65.91,65.92,36200.0,56.6751,56.7352,56.6493,56.6579,36200.0
2013-03-12 14:30:00,65.93,65.98,65.89,65.96,19000.0,56.6665,56.7094,56.6321,56.6922,19000.0
2013-03-12 14:40:00,65.95,65.97,65.92,65.97,15400.0,56.6836,56.7008,56.6579,56.7008,15400.0
2013-03-12 14:50:00,65.96,66.01,65.9,65.97,22000.0,56.6922,56.7352,56.6407,56.7008,22000.0
2013-03-12 15:00:00,65.95,66.07,65.95,66.05,18400.0,56.6836,56.7868,56.6836,56.7696,18400.0
2013-03-12 15:10:00,66.05,66.05,65.93,65.96,40900.0,56.7696,56.7696,56.6665,56.6922,40900.0
2013-03-12 15:20:00,65.96,65.99,65.89,65.9,46400.0,56.6922,56.718,56.6321,56.6407,46400.0
2013-03-12 15:30:00,65.91,66.01,65.91,66.0,17800.0,56.6493,56.7352,56.6493,56.7266,17800.0
2013-03-12 15:40:00,66.0,66.01,65.93,65.98,36700.0,56.7266,56.7352,56.6665,56.7094,36700.0
2013-03-12 15:50:00,65.97,65.98,65.79,65.81,157100.0,56.7008,56.7094,56.5461,56.5633,157100.0
2013-03-13 09:30:00,65.81,65.89,65.2,65.26,47100.0,56.5633,56.6321,56.039,56.0906,47100.0
2013-03-13 09:40:00,65.22,65.26,65.0,65.23,32500.0,56.0562,56.0906,55.8671,56.0648,32500.0
2013-03-13 09:50:00,65.22,65.36,65.06,65.08,36700.0,56.0562,56.1765,55.9187,55.9359,36700.0
2013-03-13 10:00:00,65.07,65.07,64.94,64.94,30100.0,55.9273,55.9273,55.8156,55.8156,30100.0
2013-03-13 10:10:00,64.95,64.99,64.91,64.91,22500.0,55.8242,55.8585,55.7898,55.7898,22500.0
2013-03-13 10:20:00,64.91,65.0,64.9,64.9,27400.0,55.7898,55.8671,55.7812,55.7812,27400.0
2013-03-13 10:30:00,64.9,64.92,64.88,64.88,19100.0,55.7812,55.7984,55.764,55.764,19100.0
2013-03-13 10:40:00,64.89,64.89,64.78,64.79,24400.0,55.7726,55.7726,55.678,55.6866,24400.0
2013-03-13 10:50:00,64.79,64.79,64.7,64.71,18800.0,55.6866,55.6866,55.6093,55.6179,18800.0
2013-03-13 11:00:00,64.72,64.79,64.71,64.79,22600.0,55.6265,55.6866,55.6179,55.6866,22600.0
2013-03-13 11:10:00,64.77,64.78,64.61,64.62,32600.0,55.6694,55.678,55.5319,55.5405,32600.0
2013-03-13 11:20:00,64.62,64.8,64.58,64.67,35100.0,55.5405,55.6952,55.5061,55.5835,35100.0
2013-03-13 11:30:00,64.69,64.81,64.69,64.77,23900.0,55.6007,55.7038,55.6007,55.6694,23900.0
2013-03-13 11:40:00,64.75,64.8,64.68,64.7,14700.0,55.6523,55.6952,55.5921,55.6093,14700.0
2013-03-13 11:50:00,64.7,64.71,64.61,64.71,30000.0,55.6093,55.6179,55.5319,55.6179,30000.0
2013-03-13 12:00:00,64.7,64.71,64.63,64.7,36500.0,55.6093,55.6179,55.5491,55.6093,36500.0
2013-03-13 12:10:00,64.7,64.8,64.68,64.79,19400.0,55.6093,55.6952,55.5921,55.6866,19400.0
2013-03-13 12:20:00,64.79,64.87,64.78,64.87,26600.0,55.6866,55.7554,55.678,55.7554,26600.0
2013-03-13 12:30:00,64.86,64.99,64.86,64.99,22500.0,55.7468,55.8585,55.7468,55.8585,22500.0
2013-03-13 12:40:00,65.0,65.1,65.0,65.1,20400.0,55.8671,55.9531,55.8671,55.9531,20400.0
2013-03-13 12:50:00,65.09,65.11,65.07,65.11,17900.0,55.9445,55.9617,55.9273,55.9617,17900.0
2013-03-13 13:00:00,65.12,65.21,65.12,65.17,21300.0,55.9703,56.0476,55.9703,56.0132,21300.0
2013-03-13 13:10:00,65.17,65.18,65.08,65.08,38800.0,56.0132,56.0218,55.9359,55.9359,38800.0
2013-03-13 13:20:00,65.08,65.09,65.02,65.04,10400.0,55.9359,55.9445,55.8843,55.9015,10400.0
2013-03-13 13:30:00,65.04,65.04,64.89,64.89,25600.0,55.9015,55.9015,55.7726,55.7726,25600.0
2013-03-13 13:40:00,64.9,65.18,64.69,65.17,190500.0,55.7812,56.0218,55.6007,56.0132,190500.0
2013-03-13 13:50:00,65.17,65.28,64.9,65.0,165400.0,56.0132,56.1078,55.7812,55.8671,165400.0
2013-03-13 14:00:00,65.01,65.06,65.0,65.05,18700.0,55.8757,55.9187,55.8671,55.9101,18700.0
2013-03-13 14:10:00,65.05,65.05,65.01,65.02,13900.0,55.9101,55.9101,55.8757,55.8843,13900.0
2013-03-13 14:20:00,65.02,65.03,64.99,65.03,15100.0,55.8843,55.8929,55.8585,55.8929,15100.0
2013-03-13 14:30:00,65.03,65.08,65.0,65.06,22300.0,55.8929,55.9359,55.8671,55.9187,22300.0
2013-03-13 14:40:00,65.06,65.09,65.05,65.08,11700.0,55.9187,55.9445,55.9101,55.9359,11700.0
2013-03-13 14:50:00,65.07,65.08,64.92,65.0,27000.0,55.9273,55.9359,55.7984,55.8671,27000.0
2013-03-13 15:00:00,65.01,65.07,64.94,64.97,26800.0,55.8757,55.9273,55.8156,55.8413,26800.0
2013-03-13 15:10:00,64.97,65.01,64.94,64.96,17400.0,55.8413,55.8757,55.8156,55.8327,17400.0
2013-03-13 15:20:00,64.96,65.0,64.95,65.0,14900.0,55.8327,55.8671,55.8242,55.8671,14900.0
2013-03-13 15:30:00,65.0,65.05,64.98,65.02,24200.0,55.8671,55.9101,55.8499,55.8843,24200.0
2013-03-13 15:40:00,65.03,65.05,65.01,65.04,27300.0,55.8929,55.9101,55.8757,55.9015,27300.0
2013-03-13 15:50:00,65.05,65.06,64.99,65.03,76900.0,55.9101,55.9187,55.8585,55.8929,76900.0
2013-03-14 09:30:00,65.26,65.33,65.07,65.15,10700.0,56.0906,56.1508,55.9273,55.9961,10700.0
2013-03-14 09:40:00,65.17,65.19,65.02,65.03,14000.0,56.0132,56.0304,55.8843,55.8929,14000.0
2013-03-14 09:50:00,65.03,65.14,65.01,65.07,38200.0,55.8929,55.9875,55.8757,55.9273,38200.0
2013-03-14 10:00:00,65.07,65.13,65.06,65.11,16500.0,55.9273,55.9789,55.9187,55.9617,16500.0
2013-03-14 10:10:00,65.11,65.12,65.07,65.1,21900.0,55.9617,55.9703,55.9273,55.9531,21900.0
2013-03-14 10:20:00,65.1,65.17,65.06,65.14,18300.0,55.9531,56.0132,55.9187,55.9875,18300.0
2013-03-14 10:30:00,65.14,65.26,65.1,65.22,39400.0,55.9875,56.0906,55.9531,56.0562,39400.0
2013-03-14 10:40:00,65.23,65.3,65.21,65.27,30300.0,56.0648,56.125,56.0476,56.0992,30300.0
2013-03-14 10:50:00,65.27,65.32,65.2,65.31,17700.0,56.0992,56.1422,56.039,56.1336,17700.0
2013-03-14 11:00:00,65.3,65.33,65.19,65.26,24100.0,56.125,56.1508,56.0304,56.0906,24100.0
2013-03-14 11:10:00,65.23,65.3,65.18,65.28,24100.0,56.0648,56.125,56.0218,56.1078,24100.0
2013-03-14 11:20:00,65.29,65.3,65.21,65.24,19900.0,56.1164,56.125,56.0476,56.0734,19900.0
2013-03-14 11:30:00,65.24,65.3,65.22,65.28,13300.0,56.0734,56.125,56.0562,56.1078,13300.0
2013-03-14 11:40:00,65.26,65.34,65.23,65.29,29200.0,56.0906,56.1594,56.0648,56.1164,29200.0
2013-03-14 11:50:00,65.29,65.29,65.14,65.17,17900.0,56.1164,56.1164,55.9875,56.0132,17900.0
2013-03-14 12:00:00,65.19,65.19,65.14,65.14,7500.0,56.0304,56.0304,55.9875,55.9875,7500.0
2013-03-14 12:10:00,65.14,65.17,65.09,65.1,18700.0,55.9875,56.0132,55.9445,55.9531,18700.0
2013-03-14 12:20:00,65.09,65.16,65.08,65.1,10700.0,55.9445,56.0046,55.9359,55.9531,10700.0
2013-03-14 12:30:00,65.1,65.12,65.08,65.09,12300.0,55.9531,55.9703,55.9359,55.9445,12300.0
2013-03-14 12:40:00,65.1,65.11,65.02,65.03,10500.0,55.9531,55.9617,55.8843,55.8929,10500.0
2013-03-14 12:50:00,65.02,65.02,64.93,64.96,12600.0,55.8843,55.8843,55.807,55.8327,12600.0
2013-03-14 13:00:00,64.96,65.01,64.91,64.91,9300.0,55.8327,55.8757,55.7898,55.7898,9300.0
2013-03-14 13:10:00,64.91,64.96,64.89,64.96,26100.0,55.7898,55.8327,55.7726,55.8327,26100.0
2013-03-14 13:20:00,64.94,65.02,64.88,64.99,25100.0,55.8156,55.8843,55.764,55.8585,25100.0
2013-03-14 13:30:00,64.98,65.04,64.97,64.98,6800.0,55.8499,55.9015,55.8413,55.8499,6800.0
2013-03-14 13:40:00,64.99,65.03,64.98,64.99,6000.0,55.8585,55.8929,55.8499,55.8585,6000.0
2013-03-14 13:50:00,65.01,65.01,64.91,64.91,20400.0,55.8757,55.8757,55.7898,55.7898,20400.0
2013-03-14 14:00:00,64.91,65.01,64.91,65.0,8100.0,55.7898,55.8757,55.7898,55.8671,8100.0
2013-03-14 14:10:00,65.0,65.11,65.0,65.11,40000.0,55.8671,55.9617,55.8671,55.9617,40000.0
2013-03-14 14:20:00,65.1,65.13,65.05,65.08,13400.0,55.9531,55.9789,55.9101,55.9359,13400.0
2013-03-14 14:30:00,65.08,65.1,65.03,65.06,8800.0,55.9359,55.9531,55.8929,55.9187,8800.0
2013-03-14 14:40:00,65.04,65.08,65.01,65.02,7700.0,55.9015,55.9359,55.8757,55.8843,7700.0
2013-03-14 14:50:00,65.02,65.03,65.0,65.01,11500.0,55.8843,55.8929,55.8671,55.8757,11500.0
2013-03-14 15:00:00,65.0,65.06,65.0,65.0,13200.0,55.8671,55.9187,55.8671,55.8671,13200.0
2013-03-14 15:10:00,65.01,65.1,65.0,65.07,19500.0,55.8757,55.9531,55.8671,55.9273,19500.0
2013-03-14 15:20:00,65.07,65.11,65.04,65.05,20900.0,55.9273,55.9617,55.9015,55.9101,20900.0
2013-03-14 15:30:00,65.05,65.12,65.0,65.02,31200.0,55.9101,55.9703,55.8671,55.8843,31200.0
2013-03-14 15:40:00,65.03,65.15,65.03,65.1,31700.0,55.8929,55.9961,55.8929,55.9531,31700.0
2013-03-14 15:50:00,65.11,65.13,64.99,65.0,110000.0,55.9617,55.9789,55.8585,55.8671,110000.0
2013-03-15 09:30:00,64.74,64.76,64.4,64.54,341300.0,55.6437,55.6609,55.3514,55.4718,341300.0
2013-03-15 09:40:00,64.54,64.55,64.51,64.55,43500.0,55.4718,55.4804,55.446,55.4804,43500.0
2013-03-15 09:50:00,64.51,64.61,64.34,64.39,40700.0,55.446,55.5319,55.2999,55.3428,40700.0
2013-03-15 10:00:00,64.36,64.41,64.33,64.39,26400.0,55.3171,55.36,55.2913,55.3428,26400.0
2013-03-15 10:10:00,64.39,64.39,64.28,64.33,52700.0,55.3428,55.3428,55.2483,55.2913,52700.0
2013-03-15 10:20:00,64.33,64.34,64.18,64.19,31100.0,55.2913,55.2999,55.1623,55.1709,31100.0
2013-03-15 10:30:00,64.18,64.18,63.99,64.12,41600.0,55.1623,55.1623,54.999,55.1108,41600.0
2013-03-15 10:40:00,64.14,64.31,64.14,64.16,23200.0,55.128,55.2741,55.128,55.1452,23200.0
2013-03-15 10:50:00,64.18,64.19,64.08,64.11,17600.0,55.1623,55.1709,55.0764,55.1022,17600.0
2013-03-15 11:00:00,64.11,64.12,64.03,64.03,18900.0,55.1022,55.1108,55.0334,55.0334,18900.0
2013-03-15 11:10:00,64.04,64.31,64.04,64.31,21900.0,55.042,55.2741,55.042,55.2741,21900.0
2013-03-15 11:20:00,64.31,64.5,64.25,64.46,26300.0,55.2741,55.4374,55.2225,55.403,26300.0
2013-03-15 11:30:00,64.48,64.5,64.4,64.41,22700.0,55.4202,55.4374,55.3514,55.36,22700.0
2013-03-15 11:40:00,64.44,64.48,64.4,64.42,16200.0,55.3858,55.4202,55.3514,55.3686,16200.0
2013-03-15 11:50:00,64.42,64.47,64.26,64.27,46600.0,55.3686,55.4116,55.2311,55.2397,46600.0
2013-03-15 12:00:00,64.28,64.28,64.14,64.17,29500.0,55.2483,55.2483,55.128,55.1537,29500.0
2013-03-15 12:10:00,64.18,64.18,63.95,64.06,41600.0,55.1623,55.1623,54.9647,55.0592,41600.0
2013-03-15 12:20:00,64.07,64.22,64.07,64.19,5300.0,55.0678,55.1967,55.0678,55.1709,5300.0
2013-03-15 12:30:00,64.17,64.27,64.17,64.2,22600.0,55.1537,55.2397,55.1537,55.1795,22600.0
2013-03-15 12:40:00,64.21,64.25,63.98,63.98,109300.0,55.1881,55.2225,54.9904,54.9904,109300.0
2013-03-15 12:50:00,63.98,64.02,63.93,63.94,15600.0,54.9904,55.0248,54.9475,54.9561,15600.0
2013-03-15 13:00:00,63.93,63.98,63.86,63.88,19400.0,54.9475,54.9904,54.8873,54.9045,19400.0
2013-03-15 13:10:00,63.86,63.87,63.69,63.69,48300.0,54.8873,54.8959,54.7412,54.7412,48300.0
2013-03-15 13:20:00,63.69,63.81,63.69,63.73,15300.0,54.7412,54.8443,54.7412,54.7756,15300.0
2013-03-15 13:30:00,63.71,63.76,63.63,63.67,33200.0,54.7584,54.8014,54.6896,54.724,33200.0
2013-03-15 13:40:00,63.65,63.76,63.65,63.72,16000.0,54.7068,54.8014,54.7068,54.767,16000.0
2013-03-15 13:50:00,63.71,63.76,63.68,63.68,49700.0,54.7584,54.8014,54.7326,54.7326,49700.0
2013-03-15 14:00:00,63.69,63.71,63.63,63.66,45700.0,54.7412,54.7584,54.6896,54.7154,45700.0
2013-03-15 14:10:00,63.68,63.69,63.63,63.64,25200.0,54.7326,54.7412,54.6896,54.6982,25200.0
2013-03-15 14:20:00,63.65,63.65,63.6,63.6,21100.0,54.7068,54.7068,54.6638,54.6638,21100.0
2013-03-15 14:30:00,63.6,63.61,63.45,63.52,35800.0,54.6638,54.6724,54.5349,54.5951,35800.0
2013-03-15 14:40:00,63.53,63.56,63.52,63.54,11300.0,54.6037,54.6295,54.5951,54.6123,11300.0
2013-03-15 14:50:00,63.54,63.58,63.5,63.58,25100.0,54.6123,54.6466,54.5779,54.6466,25100.0
2013-03-15 15:00:00,63.58,63.65,63.58,63.62,30400.0,54.6466,54.7068,54.6466,54.681,30400.0
2013-03-15 15:10:00,63.64,63.64,63.59,63.6,34000.0,54.6982,54.6982,54.6552,54.6638,34000.0
2013-03-15 15:20:00,63.6,63.6,63.47,63.51,71200.0,54.6638,54.6638,54.5521,54.5865,71200.0
2013-03-15 15:30:00,63.5,63.58,63.47,63.52,118200.0,54.5779,54.6466,54.5521,54.5951,118200.0
2013-03-15 15:40:00,63.52,63.56,63.51,63.56,54200.0,54.5951,54.6295,54.5865,54.6295,54200.0
2013-03-15 15:50:00,63.55,63.56,63.28,63.35,316700.0,54.6209,54.6295,54.3888,54.449,316700.0
2013-03-18 09:30:00,62.72,62.96,62.46,62.94,125300.0,53.9075,54.1138,53.684,54.0966,125300.0
2013-03-18 09:40:00,62.92,62.95,62.56,62.61,40500.0,54.0794,54.1052,53.77,53.8129,40500.0
2013-03-18 09:50:00,62.64,62.66,62.51,62.6,81000.0,53.8387,53.8559,53.727,53.8043,81000.0
2013-03-18 10:00:00,62.54,62.77,62.54,62.68,26000.0,53.7528,53.9505,53.7528,53.8731,26000.0
2013-03-18 10:10:00,62.68,62.73,62.55,62.55,63100.0,53.8731,53.9161,53.7614,53.7614,63100.0
2013-03-18 10:20:00,62.56,62.64,62.45,62.64,66100.0,53.77,53.8387,53.6754,53.8387,66100.0
2013-03-18 10:30:00,62.65,62.78,62.65,62.69,28400.0,53.8473,53.9591,53.8473,53.8817,28400.0
2013-03-18 10:40:00,62.7,62.82,62.67,62.72,31400.0,53.8903,53.9934,53.8645,53.9075,31400.0
2013-03-18 10:50:00,62.74,62.78,62.66,62.7,66600.0,53.9247,53.9591,53.8559,53.8903,66600.0
2013-03-18 11:00:00,62.7,62.81,62.61,62.62,63400.0,53.8903,53.9848,53.8129,53.8215,63400.0
2013-03-18 11:10:00,62.63,62.73,62.61,62.7,57400.0,53.8301,53.9161,53.8129,53.8903,57400.0
2013-03-18 11:20:00,62.69,62.95,62.65,62.73,38600.0,53.8817,54.1052,53.8473,53.9161,38600.0
2013-03-18 11:30:00,62.75,62.78,62.7,62.73,35000.0,53.9333,53.9591,53.8903,53.9161,35000.0
2013-03-18 11:40:00,62.72,62.74,62.65,62.74,11500.0,53.9075,53.9247,53.8473,53.9247,11500.0
2013-03-18 11:50:00,62.75,62.81,62.73,62.73,17200.0,53.9333,53.9848,53.9161,53.9161,17200.0
2013-03-18 12:00:00,62.73,62.97,62.73,62.93,26400.0,53.9161,54.1224,53.9161,54.088,26400.0
2013-03-18 12:10:00,62.93,62.93,62.83,62.87,23600.0,54.088,54.088,54.002,54.0364,23600.0
2013-03-18 12:20:00,62.85,62.92,62.8,62.85,26400.0,54.0192,54.0794,53.9762,54.0192,26400.0
2013-03-18 12:30:00,62.85,62.92,62.84,62.9,32100.0,54.0192,54.0794,54.0106,54.0622,32100.0
2013-03-18 12:40:00,62.9,62.96,62.82,62.85,71700.0,54.0622,54.1138,53.9934,54.0192,71700.0
2013-03-18 12:50:00,62.85,62.85,62.79,62.82,17000.0,54.0192,54.0192,53.9676,53.9934,17000.0
2013-03-18 13:00:00,62.83,62.83,62.73,62.74,14500.0,54.002,54.002,53.9161,53.9247,14500.0
2013-03-18 13:10:00,62.74,62.75,62.65,62.66,26400.0,53.9247,53.9333,53.8473,53.8559,26400.0
2013-03-18 13:20:00,62.66,62.66,62.5,62.5,28400.0,53.8559,53.8559,53.7184,53.7184,28400.0
2013-03-18 13:30:00,62.5,62.5,62.39,62.41,38800.0,53.7184,53.7184,53.6238,53.641,38800.0
2013-03-18 13:40:00,62.41,62.43,62.28,62.29,60200.0,53.641,53.6582,53.5293,53.5379,60200.0
2013-03-18 13:50:00,62.29,62.33,62.28,62.3,49900.0,53.5379,53.5723,53.5293,53.5465,49900.0
2013-03-18 14:00:00,62.32,62.41,62.28,62.41,34600.0,53.5637,53.641,53.5293,53.641,34600.0
2013-03-18 14:10:00,62.4,62.53,62.37,62.49,64300.0,53.6324,53.7442,53.6067,53.7098,64300.0
2013-03-18 14:20:00,62.5,62.7,62.49,62.7,25300.0,53.7184,53.8903,53.7098,53.8903,25300.0
2013-03-18 14:30:00,62.7,62.71,62.55,62.56,33700.0,53.8903,53.8989,53.7614,53.77,33700.0
2013-03-18 14:40:00,62.56,62.63,62.54,62.56,24700.0,53.77,53.8301,53.7528,53.77,24700.0
2013-03-18 14:50:00,62.57,62.57,62.39,62.4,31300.0,53.7786,53.7786,53.6238,53.6324,31300.0
2013-03-18 15:00:00,62.41,62.5,62.39,62.46,23300.0,53.641,53.7184,53.6238,53.684,23300.0
2013-03-18 15:10:00,62.46,62.55,62.38,62.42,32000.0,53.684,53.7614,53.6153,53.6496,32000.0
2013-03-18 15:20:00,62.44,62.51,62.36,62.39,46400.0,53.6668,53.727,53.5981,53.6238,46400.0
2013-03-18 15:30:00,62.39,62.4,62.28,62.29,48200.0,53.6238,53.6324,53.5293,53.5379,48200.0
2013-03-18 15:40:00,62.29,62.37,62.26,62.34,63100.0,53.5379,53.6067,53.5121,53.5809,63100.0
2013-03-18 15:50:00,62.34,62.45,62.32,62.43,126200.0,53.5809,53.6754,53.5637,53.6582,126200.0
2013-03-19 09:30:00,62.82,63.0,62.71,62.78,68400.0,53.9934,54.1481,53.8989,53.9591,68400.0
2013-03-19 09:40:00,62.77,62.8,62.42,62.49,76000.0,53.9505,53.9762,53.6496,53.7098,76000.0
2013-03-19 09:50:00,62.48,62.54,62.41,62.54,53100.0,53.7012,53.7528,53.641,53.7528,53100.0
2013-03-19 10:00:00,62.55,62.68,62.52,62.6,38700.0,53.7614,53.8731,53.7356,53.8043,38700.0
2013-03-19 10:10:00,62.6,62.67,62.48,62.65,42800.0,53.8043,53.8645,53.7012,53.8473,42800.0
2013-03-19 10:20:00,62.67,62.67,62.43,62.5,61000.0,53.8645,53.8645,53.6582,53.7184,61000.0
2013-03-19 10:30:00,62.5,62.53,62.33,62.41,32100.0,53.7184,53.7442,53.5723,53.641,32100.0
2013-03-19 10:40:00,62.41,62.55,62.33,62.41,78500.0,53.641,53.7614,53.5723,53.641,78500.0
2013-03-19 10:50:00,62.43,62.55,62.39,62.55,31700.0,53.6582,53.7614,53.6238,53.7614,31700.0
2013-03-19 11:00:00,62.53,62.68,62.49,62.67,32100.0,53.7442,53.8731,53.7098,53.8645,32100.0
2013-03-19 11:10:00,62.68,62.8,62.65,62.76,25900.0,53.8731,53.9762,53.8473,53.9419,25900.0
2013-03-19 11:20:00,62.76,62.87,62.65,62.84,38500.0,53.9419,54.0364,53.8473,54.0106,38500.0
2013-03-19 11:30:00,62.86,62.93,62.81,62.81,35300.0,54.0278,54.088,53.9848,53.9848,35300.0
2013-03-19 11:40:00,62.82,62.85,62.62,62.62,29300.0,53.9934,54.0192,53.8215,53.8215,29300.0
2013-03-19 11:50:00,62.63,62.64,62.17,62.24,45400.0,53.8301,53.8387,53.4348,53.4949,45400.0
2013-03-19 12:00:00,62.23,62.41,62.23,62.3,23100.0,53.4863,53.641,53.4863,53.5465,23100.0
2013-03-19 12:10:00,62.3,62.39,62.17,62.35,33800.0,53.5465,53.6238,53.4348,53.5895,33800.0
2013-03-19 12:20:00,62.36,62.46,62.32,62.43,41300.0,53.5981,53.684,53.5637,53.6582,41300.0
2013-03-19 12:30:00,62.45,62.53,62.43,62.51,63400.0,53.6754,53.7442,53.6582,53.727,63400.0
2013-03-19 12:40:00,62.51,62.63,62.51,62.58,59200.0,53.727,53.8301,53.727,53.7872,59200.0
2013-03-19 12:50:00,62.58,62.58,62.38,62.4,92300.0,53.7872,53.7872,53.6153,53.6324,92300.0
2013-03-19 13:00:00,62.42,62.42,62.22,62.25,49200.0,53.6496,53.6496,53.4777,53.5035,49200.0
2013-03-19 13:10:00,62.24,62.26,62.07,62.1,51600.0,53.4949,53.5121,53.3488,53.3746,51600.0
2013-03-19 13:20:00,62.07,62.1,61.97,62.01,53500.0,53.3488,53.3746,53.2629,53.2972,53500.0
2013-03-19 13:30:00,62.01,62.04,61.94,62.0,86200.0,53.2972,53.323,53.2371,53.2886,86200.0
2013-03-19 13:40:00,61.99,62.02,61.94,61.95,30200.0,53.2801,53.3058,53.2371,53.2457,30200.0
2013-03-19 13:50:00,61.95,61.97,61.87,61.93,45200.0,53.2457,53.2629,53.1769,53.2285,45200.0
2013-03-19 14:00:00,61.93,62.04,61.93,62.03,28900.0,53.2285,53.323,53.2285,53.3144,28900.0
2013-03-19 14:10:00,62.02,62.04,61.9,61.96,41000.0,53.3058,53.323,53.2027,53.2543,41000.0
2013-03-19 14:20:00,61.96,62.01,61.89,61.95,66000.0,53.2543,53.2972,53.1941,53.2457,66000.0
2013-03-19 14:30:00,61.95,62.15,61.94,62.13,62600.0,53.2457,53.4176,53.2371,53.4004,62600.0
2013-03-19 14:40:00,62.14,62.15,61.95,61.97,51800.0,53.409,53.4176,53.2457,53.2629,51800.0
2013-03-19 14:50:00,61.96,61.99,61.9,61.92,55100.0,53.2543,53.2801,53.2027,53.2199,55100.0
2013-03-19 15:00:00,61.92,61.99,61.89,61.91,50200.0,53.2199,53.2801,53.1941,53.2113,50200.0
2013-03-19 15:10:00,61.9,62.12,61.9,62.07,67400.0,53.2027,53.3918,53.2027,53.3488,67400.0
2013-03-19 15:20:00,62.07,62.09,61.98,62.07,91500.0,53.3488,53.366,53.2715,53.3488,91500.0
2013-03-19 15:30:00,62.07,62.09,62.01,62.06,91100.0,53.3488,53.366,53.2972,53.3402,91100.0
2013-03-19 15:40:00,62.05,62.12,62.04,62.1,57200.0,53.3316,53.3918,53.323,53.3746,57200.0
2013-03-19 15:50:00,62.1,62.26,62.1,62.25,109700.0,53.3746,53.5121,53.3746,53.5035,109700.0
2013-03-20 09:30:00,62.69,63.23,62.69,62.97,87300.0,53.8817,54.3458,53.8817,54.1224,87300.0
2013-03-20 09:40:00,62.91,63.19,62.88,62.93,38500.0,54.0708,54.3114,54.045,54.088,38500.0
2013-03-20 09:50:00,62.95,63.14,62.95,63.06,24900.0,54.1052,54.2685,54.1052,54.1997,24900.0
2013-03-20 10:00:00,63.0,63.16,63.0,63.11,26500.0,54.1481,54.2857,54.1481,54.2427,26500.0
2013-03-20 10:10:00,63.11,63.28,63.1,63.25,98700.0,54.2427,54.3888,54.2341,54.363,98700.0
2013-03-20 10:20:00,63.25,63.32,63.21,63.27,108400.0,54.363,54.4232,54.3286,54.3802,108400.0
2013-03-20 10:30:00,63.28,63.28,63.1,63.21,59400.0,54.3888,54.3888,54.2341,54.3286,59400.0
2013-03-20 10:40:00,63.21,63.21,63.03,63.05,161700.0,54.3286,54.3286,54.1739,54.1911,161700.0
2013-03-20 10:50:00,63.05,63.25,63.04,63.24,37800.0,54.1911,54.363,54.1825,54.3544,37800.0
2013-03-20 11:00:00,63.24,63.3,63.22,63.29,36000.0,54.3544,54.406,54.3372,54.3974,36000.0
2013-03-20 11:10:00,63.29,63.31,63.21,63.22,39700.0,54.3974,54.4146,54.3286,54.3372,39700.0
2013-03-20 11:20:00,63.23,63.32,63.19,63.22,48000.0,54.3458,54.4232,54.3114,54.3372,48000.0
2013-03-20 11:30:00,63.23,63.4,63.22,63.4,56200.0,54.3458,54.4919,54.3372,54.4919,56200.0
2013-03-20 11:40:00,63.39,63.4,63.23,63.26,33400.0,54.4833,54.4919,54.3458,54.3716,33400.0
2013-03-20 11:50:00,63.27,63.37,63.26,63.3,46300.0,54.3802,54.4662,54.3716,54.406,46300.0
2013-03-20 12:00:00,63.3,63.42,63.27,63.35,21800.0,54.406,54.5091,54.3802,54.449,21800.0
2013-03-20 12:10:00,63.35,63.46,63.31,63.45,24200.0,54.449,54.5435,54.4146,54.5349,24200.0
2013-03-20 12:20:00,63.45,63.46,63.35,63.41,20500.0,54.5349,54.5435,54.449,54.5005,20500.0
2013-03-20 12:30:00,63.4,63.49,63.4,63.47,26500.0,54.4919,54.5693,54.4919,54.5521,26500.0
2013-03-20 12:40:00,63.47,63.62,63.4,63.6,43000.0,54.5521,54.681,54.4919,54.6638,43000.0
2013-03-20 12:50:00,63.59,63.75,63.57,63.7,58200.0,54.6552,54.7928,54.6381,54.7498,58200.0
2013-03-20 13:00:00,63.69,63.79,63.56,63.57,61300.0,54.7412,54.8271,54.6295,54.6381,61300.0
2013-03-20 13:10:00,63.57,63.63,63.54,63.6,25300.0,54.6381,54.6896,54.6123,54.6638,25300.0
2013-03-20 13:20:00,63.59,63.66,63.57,63.6,18200.0,54.6552,54.7154,54.6381,54.6638,18200.0
2013-03-20 13:30:00,63.58,63.6,63.42,63.55,36800.0,54.6466,54.6638,54.5091,54.6209,36800.0
2013-03-20 13:40:00,63.58,63.59,63.53,63.56,13800.0,54.6466,54.6552,54.6037,54.6295,13800.0
2013-03-20 13:50:00,63.56,63.56,63.48,63.54,32000.0,54.6295,54.6295,54.5607,54.6123,32000.0
2013-03-20 14:00:00,63.53,63.7,63.51,63.62,44700.0,54.6037,54.7498,54.5865,54.681,44700.0
2013-03-20 14:10:00,63.62,63.63,63.55,63.59,71500.0,54.681,54.6896,54.6209,54.6552,71500.0
2013-03-20 14:20:00,63.59,63.74,63.58,63.68,45600.0,54.6552,54.7842,54.6466,54.7326,45600.0
2013-03-20 14:30:00,63.68,63.69,63.58,63.64,46600.0,54.7326,54.7412,54.6466,54.6982,46600.0
2013-03-20 14:40:00,63.64,63.78,63.63,63.75,47500.0,54.6982,54.8185,54.6896,54.7928,47500.0
2013-03-20 14:50:00,63.75,63.79,63.7,63.75,41200.0,54.7928,54.8271,54.7498,54.7928,41200.0
2013-03-20 15:00:00,63.74,63.75,63.62,63.72,40600.0,54.7842,54.7928,54.681,54.767,40600.0
2013-03-20 15:10:00,63.72,63.79,63.68,63.79,44000.0,54.767,54.8271,54.7326,54.8271,44000.0
2013-03-20 15:20:00,63.79,63.85,63.75,63.8,72500.0,54.8271,54.8787,54.7928,54.8357,72500.0
2013-03-20 15:30:00,63.79,63.82,63.73,63.79,74400.0,54.8271,54.8529,54.7756,54.8271,74400.0
2013-03-20 15:40:00,63.79,63.91,63.79,63.89,167000.0,54.8271,54.9303,54.8271,54.9131,167000.0
2013-03-20 15:50:00,63.88,63.88,63.71,63.74,209000.0,54.9045,54.9045,54.7584,54.7842,209000.0
2013-03-21 09:30:00,63.43,63.48,63.02,63.44,81000.0,54.5177,54.5607,54.1653,54.5263,81000.0
2013-03-21 09:40:00,63.41,63.43,63.25,63.34,32200.0,54.5005,54.5177,54.363,54.4404,32200.0
2013-03-21 09:50:00,63.3,63.35,63.25,63.3,41300.0,54.406,54.449,54.363,54.406,41300.0
2013-03-21 10:00:00,63.32,63.38,63.24,63.31,22000.0,54.4232,54.4747,54.3544,54.4146,22000.0
2013-03-21 10:10:00,63.31,63.36,63.24,63.32,26400.0,54.4146,54.4576,54.3544,54.4232,26400.0
2013-03-21 10:20:00,63.3,63.34,63.24,63.33,19600.0,54.406,54.4404,54.3544,54.4318,19600.0
2013-03-21 10:30:00,63.35,63.35,63.12,63.13,25800.0,54.449,54.449,54.2513,54.2599,25800.0
2013-03-21 10:40:00,63.14,63.32,63.14,63.21,18000.0,54.2685,54.4232,54.2685,54.3286,18000.0
2013-03-21 10:50:00,63.2,63.26,63.15,63.21,63000.0,54.32,54.3716,54.2771,54.3286,63000.0
2013-03-21 11:00:00,63.2,63.24,63.11,63.21,19900.0,54.32,54.3544,54.2427,54.3286,19900.0
2013-03-21 11:10:00,63.21,63.29,63.2,63.26,10700.0,54.3286,54.3974,54.32,54.3716,10700.0
2013-03-21 11:20:00,63.24,63.42,63.22,63.37,66600.0,54.3544,54.5091,54.3372,54.4662,66600.0
2013-03-21 11:30:00,63.36,63.55,63.36,63.47,60700.0,54.4576,54.6209,54.4576,54.5521,60700.0
2013-03-21 11:40:00,63.48,63.55,63.47,63.49,42000.0,54.5607,54.6209,54.5521,54.5693,42000.0
2013-03-21 11:50:00,63.5,63.56,63.45,63.52,11500.0,54.5779,54.6295,54.5349,54.5951,11500.0
2013-03-21 12:00:00,63.51,63.59,63.45,63.55,12400.0,54.5865,54.6552,54.5349,54.6209,12400.0
2013-03-21 12:10:00,63.55,63.62,63.52,63.62,19600.0,54.6209,54.681,54.5951,54.681,19600.0
2013-03-21 12:20:00,63.62,63.64,63.55,63.57,9600.0,54.681,54.6982,54.6209,54.6381,9600.0
2013-03-21 12:30:00,63.58,63.58,63.49,63.54,24800.0,54.6466,54.6466,54.5693,54.6123,24800.0
2013-03-21 12:40:00,63.55,63.61,63.53,63.54,6000.0,54.6209,54.6724,54.6037,54.6123,6000.0
2013-03-21 12:50:00,63.54,63.56,63.5,63.51,10600.0,54.6123,54.6295,54.5779,54.5865,10600.0
2013-03-21 13:00:00,63.51,63.57,63.49,63.55,32300.0,54.5865,54.6381,54.5693,54.6209,32300.0
2013-03-21 13:10:00,63.55,63.56,63.4,63.41,11700.0,54.6209,54.6295,54.4919,54.5005,11700.0
2013-03-21 13:20:00,63.4,63.4,63.27,63.28,5500.0,54.4919,54.4919,54.3802,54.3888,5500.0
2013-03-21 13:30:00,63.26,63.27,63.11,63.18,12300.0,54.3716,54.3802,54.2427,54.3028,12300.0
2013-03-21 13:40:00,63.2,63.21,63.07,63.2,13200.0,54.32,54.3286,54.2083,54.32,13200.0
2013-03-21 13:50:00,63.21,63.23,63.16,63.2,15000.0,54.3286,54.3458,54.2857,54.32,15000.0
2013-03-21 14:00:00,63.18,63.21,63.08,63.2,28400.0,54.3028,54.3286,54.2169,54.32,28400.0
2013-03-21 14:10:00,63.2,63.37,63.19,63.32,20100.0,54.32,54.4662,54.3114,54.4232,20100.0
2013-03-21 14:20:00,63.28,63.46,63.28,63.39,15600.0,54.3888,54.5435,54.3888,54.4833,15600.0
2013-03-21 14:30:00,63.4,63.41,63.31,63.31,13000.0,54.4919,54.5005,54.4146,54.4146,13000.0
2013-03-21 14:40:00,63.29,63.35,63.2,63.23,48200.0,54.3974,54.449,54.32,54.3458,48200.0
2013-03-21 14:50:00,63.23,63.32,63.22,63.28,28400.0,54.3458,54.4232,54.3372,54.3888,28400.0
2013-03-21 15:00:00,63.29,63.36,63.22,63.26,35400.0,54.3974,54.4576,54.3372,54.3716,35400.0
2013-03-21 15:10:00,63.26,63.3,63.18,63.2,32200.0,54.3716,54.406,54.3028,54.32,32200.0
2013-03-21 15:20:00,63.18,63.3,63.17,63.26,29700.0,54.3028,54.406,54.2943,54.3716,29700.0
2013-03-21 15:30:00,63.26,63.29,63.19,63.21,50600.0,54.3716,54.3974,54.3114,54.3286,50600.0
2013-03-21 15:40:00,63.2,63.22,63.06,63.16,71700.0,54.32,54.3372,54.1997,54.2857,71700.0
2013-03-21 15:50:00,63.15,63.21,63.03,63.03,161200.0,54.2771,54.3286,54.1739,54.1739,161200.0
2013-03-22 09:30:00,63.14,63.52,63.14,63.4,44400.0,54.2685,54.5951,54.2685,54.4919,44400.0
2013-03-22 09:40:00,63.4,63.4,63.18,63.18,18100.0,54.4919,54.4919,54.3028,54.3028,18100.0
2013-03-22 09:50:00,63.18,63.38,63.11,63.38,16200.0,54.3028,54.4747,54.2427,54.4747,16200.0
2013-03-22 10:00:00,63.38,63.51,63.38,63.51,20500.0,54.4747,54.5865,54.4747,54.5865,20500.0
2013-03-22 10:10:00,63.54,63.84,63.51,63.82,35900.0,54.6123,54.8701,54.5865,54.8529,35900.0
2013-03-22 10:20:00,63.82,63.93,63.82,63.93,23700.0,54.8529,54.9475,54.8529,54.9475,23700.0
2013-03-22 10:30:00,63.92,64.01,63.04,64.01,36100.0,54.9389,55.0162,54.1825,55.0162,36100.0
2013-03-22 10:40:00,64.01,64.1,63.9,64.03,147200.0,55.0162,55.0936,54.9217,55.0334,147200.0
2013-03-22 10:50:00,64.02,64.03,63.93,63.99,27900.0,55.0248,55.0334,54.9475,54.999,27900.0
2013-03-22 11:00:00,64.01,64.08,64.01,64.06,17700.0,55.0162,55.0764,55.0162,55.0592,17700.0
2013-03-22 11:10:00,64.07,64.12,64.04,64.08,14000.0,55.0678,55.1108,55.042,55.0764,14000.0
2013-03-22 11:20:00,64.1,64.12,64.05,64.05,23300.0,55.0936,55.1108,55.0506,55.0506,23300.0
2013-03-22 11:30:00,64.06,64.14,64.05,64.06,10300.0,55.0592,55.128,55.0506,55.0592,10300.0
2013-03-22 11:40:00,64.07,64.07,63.99,64.06,30600.0,55.0678,55.0678,54.999,55.0592,30600.0
2013-03-22 11:50:00,64.07,64.08,63.91,63.92,63700.0,55.0678,55.0764,54.9303,54.9389,63700.0
2013-03-22 12:00:00,63.94,63.97,63.8,63.82,8900.0,54.9561,54.9819,54.8357,54.8529,8900.0
2013-03-22 12:10:00,63.83,63.83,63.73,63.79,14800.0,54.8615,54.8615,54.7756,54.8271,14800.0
2013-03-22 12:20:00,63.79,63.81,63.77,63.81,7500.0,54.8271,54.8443,54.81,54.8443,7500.0
2013-03-22 12:30:00,63.82,63.88,63.79,63.88,8600.0,54.8529,54.9045,54.8271,54.9045,8600.0
2013-03-22 12:40:00,63.88,63.88,63.84,63.87,10800.0,54.9045,54.9045,54.8701,54.8959,10800.0
2013-03-22 12:50:00,63.87,63.93,63.84,63.9,9100.0,54.8959,54.9475,54.8701,54.9217,9100.0
2013-03-22 13:00:00,63.9,63.96,63.87,63.96,29900.0,54.9217,54.9733,54.8959,54.9733,29900.0
2013-03-22 13:10:00,63.95,63.99,63.92,63.94,10600.0,54.9647,54.999,54.9389,54.9561,10600.0
2013-03-22 13:20:00,63.93,64.08,63.93,64.08,24900.0,54.9475,55.0764,54.9475,55.0764,24900.0
2013-03-22 13:30:00,64.06,64.1,63.95,63.97,20300.0,55.0592,55.0936,54.9647,54.9819,20300.0
2013-03-22 13:40:00,63.98,64.0,63.95,63.97,8700.0,54.9904,55.0076,54.9647,54.9819,8700.0
2013-03-22 13:50:00,63.98,64.0,63.93,63.98,13100.0,54.9904,55.0076,54.9475,54.9904,13100.0
2013-03-22 14:00:00,63.97,64.0,63.96,63.98,16600.0,54.9819,55.0076,54.9733,54.9904,16600.0
2013-03-22 14:10:00,63.98,64.01,63.97,63.98,21800.0,54.9904,55.0162,54.9819,54.9904,21800.0
2013-03-22 14:20:00,63.98,64.06,63.96,64.06,15800.0,54.9904,55.0592,54.9733,55.0592,15800.0
2013-03-22 14:30:00,64.07,64.1,64.06,64.1,23600.0,55.0678,55.0936,55.0592,55.0936,23600.0
2013-03-22 14:40:00,64.09,64.09,63.98,63.98,12400.0,55.085,55.085,54.9904,54.9904,12400.0
2013-03-22 14:50:00,63.98,63.99,63.93,63.98,15800.0,54.9904,54.999,54.9475,54.9904,15800.0
2013-03-22 15:00:00,63.98,63.99,63.91,63.95,16200.0,54.9904,54.999,54.9303,54.9647,16200.0
2013-03-22 15:10:00,63.94,63.98,63.9,63.91,15900.0,54.9561,54.9904,54.9217,54.9303,15900.0
2013-03-22 15:20:00,63.91,63.92,63.87,63.91,32200.0,54.9303,54.9389,54.8959,54.9303,32200.0
2013-03-22 15:30:00,63.9,63.96,63.88,63.94,31100.0,54.9217,54.9733,54.9045,54.9561,31100.0
2013-03-22 15:40:00,63.95,63.97,63.86,63.86,34400.0,54.9647,54.9819,54.8873,54.8873,34400.0
2013-03-22 15:50:00,63.86,63.9,63.77,63.9,111600.0,54.8873,54.9217,54.81,54.9217,111600.0
2013-03-25 09:30:00,64.04,64.14,63.98,64.08,32700.0,55.042,55.128,54.9904,55.0764,32700.0
2013-03-25 09:40:00,64.11,64.34,64.11,64.26,19700.0,55.1022,55.2999,55.1022,55.2311,19700.0
2013-03-25 09:50:00,64.27,64.4,64.27,64.4,17000.0,55.2397,55.3514,55.2397,55.3514,17000.0
2013-03-25 10:00:00,64.4,64.42,64.23,64.23,18600.0,55.3514,55.3686,55.2053,55.2053,18600.0
2013-03-25 10:10:00,64.23,64.25,64.14,64.21,29200.0,55.2053,55.2225,55.128,55.1881,29200.0
2013-03-25 10:20:00,64.21,64.21,64.02,64.03,16600.0,55.1881,55.1881,55.0248,55.0334,16600.0
2013-03-25 10:30:00,64.02,64.06,63.95,63.95,12400.0,55.0248,55.0592,54.9647,54.9647,12400.0
2013-03-25 10:40:00,63.95,63.98,63.76,63.84,12800.0,54.9647,54.9904,54.8014,54.8701,12800.0
2013-03-25 10:50:00,63.85,63.87,63.69,63.71,12400.0,54.8787,54.8959,54.7412,54.7584,12400.0
2013-03-25 11:00:00,63.68,63.84,63.63,63.83,20700.0,54.7326,54.8701,54.6896,54.8615,20700.0
2013-03-25 11:10:00,63.81,63.81,63.43,63.47,16400.0,54.8443,54.8443,54.5177,54.5521,16400.0
2013-03-25 11:20:00,63.45,63.54,63.4,63.46,10600.0,54.5349,54.6123,54.4919,54.5435,10600.0
2013-03-25 11:30:00,63.43,63.66,63.43,63.62,13400.0,54.5177,54.7154,54.5177,54.681,13400.0
2013-03-25 11:40:00,63.63,63.64,63.49,63.56,7400.0,54.6896,54.6982,54.5693,54.6295,7400.0
2013-03-25 11:50:00,63.55,63.57,63.46,63.5,10100.0,54.6209,54.6381,54.5435,54.5779,10100.0
2013-03-25 12:00:00,63.47,63.54,63.44,63.49,12800.0,54.5521,54.6123,54.5263,54.5693,12800.0
2013-03-25 12:10:00,63.47,63.49,63.4,63.42,11200.0,54.5521,54.5693,54.4919,54.5091,11200.0
2013-03-25 12:20:00,63.43,63.43,63.3,63.3,14200.0,54.5177,54.5177,54.406,54.406,14200.0
2013-03-25 12:30:00,63.29,63.34,63.24,63.32,17700.0,54.3974,54.4404,54.3544,54.4232,17700.0
2013-03-25 12:40:00,63.33,63.36,63.27,63.32,10000.0,54.4318,54.4576,54.3802,54.4232,10000.0
2013-03-25 12:50:00,63.33,63.35,63.13,63.15,21800.0,54.4318,54.449,54.2599,54.2771,21800.0
2013-03-25 13:00:00,63.15,63.2,63.08,63.13,12400.0,54.2771,54.32,54.2169,54.2599,12400.0
2013-03-25 13:10:00,63.12,63.26,63.12,63.19,9000.0,54.2513,54.3716,54.2513,54.3114,9000.0
2013-03-25 13:20:00,63.21,63.33,63.21,63.32,6700.0,54.3286,54.4318,54.3286,54.4232,6700.0
2013-03-25 13:30:00,63.29,63.31,63.22,63.22,5700.0,54.3974,54.4146,54.3372,54.3372,5700.0
2013-03-25 13:40:00,63.23,63.41,63.21,63.39,12800.0,54.3458,54.5005,54.3286,54.4833,12800.0
2013-03-25 13:50:00,63.39,63.55,63.39,63.47,14600.0,54.4833,54.6209,54.4833,54.5521,14600.0
2013-03-25 14:00:00,63.47,63.49,63.39,63.46,11100.0,54.5521,54.5693,54.4833,54.5435,11100.0
2013-03-25 14:10:00,63.46,63.5,63.35,63.41,8500.0,54.5435,54.5779,54.449,54.5005,8500.0
2013-03-25 14:20:00,63.43,63.52,63.37,63.37,12300.0,54.5177,54.5951,54.4662,54.4662,12300.0
2013-03-25 14:30:00,63.38,63.4,63.24,63.31,17600.0,54.4747,54.4919,54.3544,54.4146,17600.0
2013-03-25 14:40:00,63.31,63.44,63.31,63.33,16100.0,54.4146,54.5263,54.4146,54.4318,16100.0
2013-03-25 14:50:00,63.33,63.39,63.31,63.39,10800.0,54.4318,54.4833,54.4146,54.4833,10800.0
2013-03-25 15:00:00,63.39,63.39,63.25,63.28,19300.0,54.4833,54.4833,54.363,54.3888,19300.0
2013-03-25 15:10:00,63.27,63.38,63.22,63.22,12700.0,54.3802,54.4747,54.3372,54.3372,12700.0
2013-03-25 15:20:00,63.21,63.28,63.18,63.21,16000.0,54.3286,54.3888,54.3028,54.3286,16000.0
2013-03-25 15:30:00,63.22,63.27,63.17,63.25,36300.0,54.3372,54.3802,54.2943,54.363,36300.0
2013-03-25 15:40:00,63.25,63.31,63.15,63.15,39400.0,54.363,54.4146,54.2771,54.2771,39400.0
2013-03-25 15:50:00,63.15,63.37,63.15,63.28,114700.0,54.2771,54.4662,54.2771,54.3888,114700.0
2013-03-26 09:30:00,63.67,63.72,63.48,63.55,18500.0,54.724,54.767,54.5607,54.6209,18500.0
2013-03-26 09:40:00,63.53,63.71,63.53,63.58,15100.0,54.6037,54.7584,54.6037,54.6466,15100.0
2013-03-26 09:50:00,63.57,63.58,63.47,63.5,7600.0,54.6381,54.6466,54.5521,54.5779,7600.0
2013-03-26 10:00:00,63.5,63.53,63.33,63.41,18700.0,54.5779,54.6037,54.4318,54.5005,18700.0
2013-03-26 10:10:00,63.46,63.51,63.37,63.42,6200.0,54.5435,54.5865,54.4662,54.5091,6200.0
2013-03-26 10:20:00,63.41,63.57,63.39,63.56,11500.0,54.5005,54.6381,54.4833,54.6295,11500.0
2013-03-26 10:30:00,63.6,63.7,63.57,63.69,10900.0,54.6638,54.7498,54.6381,54.7412,10900.0
2013-03-26 10:40:00,63.7,63.73,63.47,63.5,11300.0,54.7498,54.7756,54.5521,54.5779,11300.0
2013-03-26 10:50:00,63.52,63.57,63.44,63.48,7400.0,54.5951,54.6381,54.5263,54.5607,7400.0
2013-03-26 11:00:00,63.49,63.6,63.49,63.55,9700.0,54.5693,54.6638,54.5693,54.6209,9700.0
2013-03-26 11:10:00,63.55,63.56,63.39,63.39,5600.0,54.6209,54.6295,54.4833,54.4833,5600.0
2013-03-26 11:20:00,63.39,63.58,63.39,63.52,13300.0,54.4833,54.6466,54.4833,54.5951,13300.0
2013-03-26 11:30:00,63.51,63.58,63.51,63.58,11000.0,54.5865,54.6466,54.5865,54.6466,11000.0
2013-03-26 11:40:00,63.58,63.67,63.57,63.65,12800.0,54.6466,54.724,54.6381,54.7068,12800.0
2013-03-26 11:50:00,63.65,63.68,63.56,63.64,16300.0,54.7068,54.7326,54.6295,54.6982,16300.0
2013-03-26 12:00:00,63.63,63.68,63.52,63.52,24300.0,54.6896,54.7326,54.5951,54.5951,24300.0
2013-03-26 12:10:00,63.52,63.52,63.41,63.44,10800.0,54.5951,54.5951,54.5005,54.5263,10800.0
2013-03-26 12:20:00,63.43,63.45,63.33,63.34,18600.0,54.5177,54.5349,54.4318,54.4404,18600.0
2013-03-26 12:30:00,63.34,63.48,63.31,63.48,13700.0,54.4404,54.5607,54.4146,54.5607,13700.0
2013-03-26 12:40:00,63.49,63.51,63.42,63.47,10600.0,54.5693,54.5865,54.5091,54.5521,10600.0
2013-03-26 12:50:00,63.46,63.51,63.4,63.49,13800.0,54.5435,54.5865,54.4919,54.5693,13800.0
2013-03-26 13:00:00,63.49,63.49,63.38,63.47,16600.0,54.5693,54.5693,54.4747,54.5521,16600.0
2013-03-26 13:10:00,63.47,63.48,63.43,63.46,10400.0,54.5521,54.5607,54.5177,54.5435,10400.0
2013-03-26 13:20:00,63.46,63.53,63.45,63.49,39300.0,54.5435,54.6037,54.5349,54.5693,39300.0
2013-03-26 13:30:00,63.49,63.51,63.39,63.45,21800.0,54.5693,54.5865,54.4833,54.5349,21800.0
2013-03-26 13:40:00,63.44,63.51,63.41,63.45,12300.0,54.5263,54.5865,54.5005,54.5349,12300.0
2013-03-26 13:50:00,63.46,63.54,63.45,63.54,9200.0,54.5435,54.6123,54.5349,54.6123,9200.0
2013-03-26 14:00:00,63.54,63.56,63.5,63.5,8000.0,54.6123,54.6295,54.5779,54.5779,8000.0
2013-03-26 14:10:00,63.5,63.71,63.48,63.71,16600.0,54.5779,54.7584,54.5607,54.7584,16600.0
2013-03-26 14:20:00,63.71,63.76,63.68,63.74,23600.0,54.7584,54.8014,54.7326,54.7842,23600.0
2013-03-26 14:30:00,63.74,63.82,63.72,63.77,37700.0,54.7842,54.8529,54.767,54.81,37700.0
2013-03-26 14:40:00,63.77,63.9,63.74,63.89,14200.0,54.81,54.9217,54.7842,54.9131,14200.0
2013-03-26 14:50:00,63.88,63.88,63.68,63.71,69100.0,54.9045,54.9045,54.7326,54.7584,69100.0
2013-03-26 15:00:00,63.71,63.74,63.65,63.65,34600.0,54.7584,54.7842,54.7068,54.7068,34600.0
2013-03-26 15:10:00,63.66,63.8,63.65,63.78,81100.0,54.7154,54.8357,54.7068,54.8185,81100.0
2013-03-26 15:20:00,63.77,63.99,63.77,63.94,28800.0,54.81,54.999,54.81,54.9561,28800.0
2013-03-26 15:30:00,63.94,63.98,63.92,63.96,23600.0,54.9561,54.9904,54.9389,54.9733,23600.0
2013-03-26 15:40:00,63.96,64.01,63.92,64.0,30900.0,54.9733,55.0162,54.9389,55.0076,30900.0
2013-03-26 15:50:00,63.99,64.0,63.87,63.97,68400.0,54.999,55.0076,54.8959,54.9819,68400.0
2013-03-27 09:30:00,63.61,63.63,63.38,63.43,35000.0,54.6724,54.6896,54.4747,54.5177,35000.0
2013-03-27 09:40:00,63.43,63.43,63.31,63.38,38300.0,54.5177,54.5177,54.4146,54.4747,38300.0
2013-03-27 09:50:00,63.37,63.39,63.2,63.21,51800.0,54.4662,54.4833,54.32,54.3286,51800.0
2013-03-27 10:00:00,63.21,63.36,63.2,63.35,21100.0,54.3286,54.4576,54.32,54.449,21100.0
2013-03-27 10:10:00,63.35,63.38,63.19,63.26,40600.0,54.449,54.4747,54.3114,54.3716,40600.0
2013-03-27 10:20:00,63.28,63.28,63.12,63.21,41700.0,54.3888,54.3888,54.2513,54.3286,41700.0
2013-03-27 10:30:00,63.22,63.29,63.19,63.28,12300.0,54.3372,54.3974,54.3114,54.3888,12300.0
2013-03-27 10:40:00,63.29,63.41,63.28,63.33,12000.0,54.3974,54.5005,54.3888,54.4318,12000.0
2013-03-27 10:50:00,63.32,63.32,63.2,63.24,12200.0,54.4232,54.4232,54.32,54.3544,12200.0
2013-03-27 11:00:00,63.22,63.26,63.15,63.17,14600.0,54.3372,54.3716,54.2771,54.2943,14600.0
2013-03-27 11:10:00,63.16,63.31,63.16,63.27,13500.0,54.2857,54.4146,54.2857,54.3802,13500.0
2013-03-27 11:20:00,63.27,63.32,63.19,63.23,50700.0,54.3802,54.4232,54.3114,54.3458,50700.0
2013-03-27 11:30:00,63.23,63.37,63.22,63.37,10800.0,54.3458,54.4662,54.3372,54.4662,10800.0
2013-03-27 11:40:00,63.38,63.4,63.34,63.38,11200.0,54.4747,54.4919,54.4404,54.4747,11200.0
2013-03-27 11:50:00,63.4,63.42,63.33,63.36,13700.0,54.4919,54.5091,54.4318,54.4576,13700.0
2013-03-27 12:00:00,63.38,63.39,63.31,63.31,9700.0,54.4747,54.4833,54.4146,54.4146,9700.0
2013-03-27 12:10:00,63.31,63.33,63.25,63.27,12200.0,54.4146,54.4318,54.363,54.3802,12200.0
2013-03-27 12:20:00,63.25,63.3,63.21,63.21,26100.0,54.363,54.406,54.3286,54.3286,26100.0
2013-03-27 12:30:00,63.21,63.3,63.19,63.3,23700.0,54.3286,54.406,54.3114,54.406,23700.0
2013-03-27 12:40:00,63.31,63.33,63.17,63.2,15900.0,54.4146,54.4318,54.2943,54.32,15900.0
2013-03-27 12:50:00,63.21,63.33,63.21,63.32,9900.0,54.3286,54.4318,54.3286,54.4232,9900.0
2013-03-27 13:00:00,63.31,63.31,63.16,63.17,6000.0,54.4146,54.4146,54.2857,54.2943,6000.0
2013-03-27 13:10:00,63.15,63.22,63.14,63.2,9600.0,54.2771,54.3372,54.2685,54.32,9600.0
2013-03-27 13:20:00,63.2,63.26,63.18,63.23,15300.0,54.32,54.3716,54.3028,54.3458,15300.0
2013-03-27 13:30:00,63.23,63.32,63.21,63.3,72700.0,54.3458,54.4232,54.3286,54.406,72700.0
2013-03-27 13:40:00,63.32,63.42,63.32,63.41,7600.0,54.4232,54.5091,54.4232,54.5005,7600.0
2013-03-27 13:50:00,63.41,63.45,63.41,63.44,61800.0,54.5005,54.5349,54.5005,54.5263,61800.0
2013-03-27 14:00:00,63.44,63.56,63.44,63.56,16600.0,54.5263,54.6295,54.5263,54.6295,16600.0
2013-03-27 14:10:00,63.55,63.61,63.55,63.61,15400.0,54.6209,54.6724,54.6209,54.6724,15400.0
2013-03-27 14:20:00,63.59,63.62,63.53,63.59,14800.0,54.6552,54.681,54.6037,54.6552,14800.0
2013-03-27 14:30:00,63.59,63.63,63.57,63.61,11800.0,54.6552,54.6896,54.6381,54.6724,11800.0
2013-03-27 14:40:00,63.6,63.64,63.57,63.59,27600.0,54.6638,54.6982,54.6381,54.6552,27600.0
2013-03-27 14:50:00,63.58,63.59,63.53,63.56,18600.0,54.6466,54.6552,54.6037,54.6295,18600.0
2013-03-27 15:00:00,63.56,63.58,63.53,63.53,15800.0,54.6295,54.6466,54.6037,54.6037,15800.0
2013-03-27 15:10:00,63.53,63.59,63.46,63.46,17700.0,54.6037,54.6552,54.5435,54.5435,17700.0
2013-03-27 15:20:00,63.46,63.61,63.46,63.56,18200.0,54.5435,54.6724,54.5435,54.6295,18200.0
2013-03-27 15:30:00,63.56,63.61,63.52,63.54,19400.0,54.6295,54.6724,54.5951,54.6123,19400.0
2013-03-27 15:40:00,63.54,63.58,63.49,63.51,31000.0,54.6123,54.6466,54.5693,54.5865,31000.0
2013-03-27 15:50:00,63.51,63.56,63.47,63.55,51900.0,54.5865,54.6295,54.5521,54.6209,51900.0
2013-03-28 09:30:00,63.79,63.79,63.47,63.58,39000.0,54.8271,54.8271,54.5521,54.6466,39000.0
2013-03-28 09:40:00,63.52,63.54,63.25,63.34,24200.0,54.5951,54.6123,54.363,54.4404,24200.0
2013-03-28 09:50:00,63.35,63.41,63.23,63.3,47500.0,54.449,54.5005,54.3458,54.406,47500.0
2013-03-28 10:00:00,63.28,63.29,63.16,63.21,22600.0,54.3888,54.3974,54.2857,54.3286,22600.0
2013-03-28 10:10:00,63.22,63.41,63.2,63.25,36500.0,54.3372,54.5005,54.32,54.363,36500.0
2013-03-28 10:20:00,63.23,63.28,63.13,63.14,13000.0,54.3458,54.3888,54.2599,54.2685,13000.0
2013-03-28 10:30:00,63.14,63.32,63.13,63.29,23700.0,54.2685,54.4232,54.2599,54.3974,23700.0
2013-03-28 10:40:00,63.3,63.3,63.2,63.2,29600.0,54.406,54.406,54.32,54.32,29600.0
2013-03-28 10:50:00,63.21,63.42,63.17,63.38,15300.0,54.3286,54.5091,54.2943,54.4747,15300.0
2013-03-28 11:00:00,63.39,63.4,63.29,63.29,9900.0,54.4833,54.4919,54.3974,54.3974,9900.0
2013-03-28 11:10:00,63.28,63.33,63.24,63.3,18700.0,54.3888,54.4318,54.3544,54.406,18700.0
2013-03-28 11:20:00,63.29,63.33,63.19,63.23,32700.0,54.3974,54.4318,54.3114,54.3458,32700.0
2013-03-28 11:30:00,63.25,63.33,63.24,63.27,30500.0,54.363,54.4318,54.3544,54.3802,30500.0
2013-03-28 11:40:00,63.28,63.42,63.21,63.38,24100.0,54.3888,54.5091,54.3286,54.4747,24100.0
2013-03-28 11:50:00,63.36,63.53,63.36,63.48,13600.0,54.4576,54.6037,54.4576,54.5607,13600.0
2013-03-28 12:00:00,63.47,63.47,63.38,63.41,8700.0,54.5521,54.5521,54.4747,54.5005,8700.0
2013-03-28 12:10:00,63.39,63.42,63.3,63.36,12600.0,54.4833,54.5091,54.406,54.4576,12600.0
2013-03-28 12:20:00,63.33,63.34,63.19,63.2,29600.0,54.4318,54.4404,54.3114,54.32,29600.0
2013-03-28 12:30:00,63.19,63.27,63.18,63.24,37300.0,54.3114,54.3802,54.3028,54.3544,37300.0
2013-03-28 12:40:00,63.23,63.34,63.23,63.31,15800.0,54.3458,54.4404,54.3458,54.4146,15800.0
2013-03-28 12:50:00,63.3,63.33,63.28,63.32,9000.0,54.406,54.4318,54.3888,54.4232,9000.0
2013-03-28 13:00:00,63.32,63.32,63.24,63.24,6600.0,54.4232,54.4232,54.3544,54.3544,6600.0
2013-03-28 13:10:00,63.25,63.27,63.24,63.25,6100.0,54.363,54.3802,54.3544,54.363,6100.0
2013-03-28 13:20:00,63.26,63.31,63.24,63.31,6300.0,54.3716,54.4146,54.3544,54.4146,6300.0
2013-03-28 13:30:00,63.3,63.32,63.27,63.3,18800.0,54.406,54.4232,54.3802,54.406,18800.0
2013-03-28 13:40:00,63.32,63.4,63.3,63.39,72900.0,54.4232,54.4919,54.406,54.4833,72900.0
2013-03-28 13:50:00,63.39,63.43,63.38,63.43,15800.0,54.4833,54.5177,54.4747,54.5177,15800.0
2013-03-28 14:00:00,63.43,63.51,63.4,63.51,11200.0,54.5177,54.5865,54.4919,54.5865,11200.0
2013-03-28 14:10:00,63.51,63.55,63.48,63.55,14800.0,54.5865,54.6209,54.5607,54.6209,14800.0
2013-03-28 14:20:00,63.54,63.64,63.54,63.63,9800.0,54.6123,54.6982,54.6123,54.6896,9800.0
2013-03-28 14:30:00,63.62,63.64,63.6,63.62,17400.0,54.681,54.6982,54.6638,54.681,17400.0
2013-03-28 14:40:00,63.62,63.76,63.61,63.76,28100.0,54.681,54.8014,54.6724,54.8014,28100.0
2013-03-28 14:50:00,63.78,63.84,63.75,63.84,23100.0,54.8185,54.8701,54.7928,54.8701,23100.0
2013-03-28 15:00:00,63.83,63.88,63.78,63.84,56500.0,54.8615,54.9045,54.8185,54.8701,56500.0
2013-03-28 15:10:00,63.84,63.99,63.83,63.96,33700.0,54.8701,54.999,54.8615,54.9733,33700.0
2013-03-28 15:20:00,63.98,64.08,63.96,63.98,53800.0,54.9904,55.0764,54.9733,54.9904,53800.0
2013-03-28 15:30:00,63.97,64.0,63.86,63.97,68000.0,54.9819,55.0076,54.8873,54.9819,68000.0
2013-03-28 15:40:00,63.96,64.01,63.95,63.97,51000.0,54.9733,55.0162,54.9647,54.9819,51000.0
2013-03-28 15:50:00,63.97,64.11,63.96,64.03,139200.0,54.9819,55.1022,54.9733,55.0334,139200.0
2013-04-01 09:30:00,63.98,64.13,63.86,64.0,97500.0,54.9904,55.1194,54.8873,55.0076,97500.0
2013-04-01 09:40:00,64.01,64.06,63.98,64.0,16600.0,55.0162,55.0592,54.9904,55.0076,16600.0
2013-04-01 09:50:00,64.04,64.07,63.97,64.02,71700.0,55.042,55.0678,54.9819,55.0248,71700.0
2013-04-01 10:00:00,63.98,63.98,63.75,63.83,31900.0,54.9904,54.9904,54.7928,54.8615,31900.0
2013-04-01 10:10:00,63.81,63.87,63.72,63.82,17800.0,54.8443,54.8959,54.767,54.8529,17800.0
2013-04-01 10:20:00,63.8,63.83,63.66,63.66,35900.0,54.8357,54.8615,54.7154,54.7154,35900.0
2013-04-01 10:30:00,63.65,63.68,63.46,63.47,14200.0,54.7068,54.7326,54.5435,54.5521,14200.0
2013-04-01 10:40:00,63.46,63.46,63.33,63.43,23100.0,54.5435,54.5435,54.4318,54.5177,23100.0
2013-04-01 10:50:00,63.42,63.45,63.4,63.42,3600.0,54.5091,54.5349,54.4919,54.5091,3600.0
2013-04-01 11:00:00,63.42,63.59,63.4,63.58,30900.0,54.5091,54.6552,54.4919,54.6466,30900.0
2013-04-01 11:10:00,63.56,63.66,63.56,63.66,6800.0,54.6295,54.7154,54.6295,54.7154,6800.0
2013-04-01 11:20:00,63.65,63.7,63.54,63.7,20400.0,54.7068,54.7498,54.6123,54.7498,20400.0
2013-04-01 11:30:00,63.69,63.76,63.63,63.63,11500.0,54.7412,54.8014,54.6896,54.6896,11500.0
2013-04-01 11:40:00,63.64,63.67,63.56,63.67,6700.0,54.6982,54.724,54.6295,54.724,6700.0
2013-04-01 11:50:00,63.67,63.69,63.59,63.61,5700.0,54.724,54.7412,54.6552,54.6724,5700.0
2013-04-01 12:00:00,63.6,63.6,63.54,63.59,8600.0,54.6638,54.6638,54.6123,54.6552,8600.0
2013-04-01 12:10:00,63.6,63.64,63.59,63.62,11600.0,54.6638,54.6982,54.6552,54.681,11600.0
2013-04-01 12:20:00,63.62,63.64,63.53,63.64,5400.0,54.681,54.6982,54.6037,54.6982,5400.0
2013-04-01 12:30:00,63.63,63.64,63.49,63.49,10900.0,54.6896,54.6982,54.5693,54.5693,10900.0
2013-04-01 12:40:00,63.49,63.5,63.46,63.48,2500.0,54.5693,54.5779,54.5435,54.5607,2500.0
2013-04-01 12:50:00,63.49,63.56,63.49,63.56,5900.0,54.5693,54.6295,54.5693,54.6295,5900.0
2013-04-01 13:00:00,63.57,63.71,63.57,63.64,5100.0,54.6381,54.7584,54.6381,54.6982,5100.0
2013-04-01 13:10:00,63.63,63.65,63.54,63.59,16700.0,54.6896,54.7068,54.6123,54.6552,16700.0
2013-04-01 13:20:00,63.59,63.71,63.55,63.67,14400.0,54.6552,54.7584,54.6209,54.724,14400.0
2013-04-01 13:30:00,63.66,63.68,63.59,63.68,6100.0,54.7154,54.7326,54.6552,54.7326,6100.0
2013-04-01 13:40:00,63.69,63.69,63.55,63.59,8500.0,54.7412,54.7412,54.6209,54.6552,8500.0
2013-04-01 13:50:00,63.59,63.6,63.52,63.57,9200.0,54.6552,54.6638,54.5951,54.6381,9200.0
2013-04-01 14:00:00,63.58,63.65,63.58,63.64,3600.0,54.6466,54.7068,54.6466,54.6982,3600.0
2013-04-01 14:10:00,63.65,63.73,63.61,63.62,10900.0,54.7068,54.7756,54.6724,54.681,10900.0
2013-04-01 14:20:00,63.62,63.77,63.62,63.71,10300.0,54.681,54.81,54.681,54.7584,10300.0
2013-04-01 14:30:00,63.73,63.74,63.64,63.65,11300.0,54.7756,54.7842,54.6982,54.7068,11300.0
2013-04-01 14:40:00,63.63,63.63,63.49,63.53,31000.0,54.6896,54.6896,54.5693,54.6037,31000.0
2013-04-01 14:50:00,63.52,63.53,63.44,63.44,9400.0,54.5951,54.6037,54.5263,54.5263,9400.0
2013-04-01 15:00:00,63.42,63.53,63.38,63.42,10400.0,54.5091,54.6037,54.4747,54.5091,10400.0
2013-04-01 15:10:00,63.44,63.46,63.33,63.39,16300.0,54.5263,54.5435,54.4318,54.4833,16300.0
2013-04-01 15:20:00,63.39,63.48,63.32,63.44,18300.0,54.4833,54.5607,54.4232,54.5263,18300.0
2013-04-01 15:30:00,63.43,63.52,63.37,63.52,21700.0,54.5177,54.5951,54.4662,54.5951,21700.0
2013-04-01 15:40:00,63.51,63.58,63.44,63.53,21500.0,54.5865,54.6466,54.5263,54.6037,21500.0
2013-04-01 15:50:00,63.53,63.66,63.47,63.65,47500.0,54.6037,54.7154,54.5521,54.7068,47500.0
2013-04-02 09:30:00,64.11,64.56,64.05,64.53,63900.0,55.1022,55.489,55.0506,55.4632,63900.0
2013-04-02 09:40:00,64.53,64.91,64.51,64.87,52700.0,55.4632,55.7898,55.446,55.7554,52700.0
2013-04-02 09:50:00,64.89,64.9,64.66,64.66,20700.0,55.7726,55.7812,55.5749,55.5749,20700.0
2013-04-02 10:00:00,64.67,64.85,64.64,64.84,16900.0,55.5835,55.7382,55.5577,55.7296,16900.0
2013-04-02 10:10:00,64.85,64.95,64.82,64.92,48000.0,55.7382,55.8242,55.7124,55.7984,48000.0
2013-04-02 10:20:00,64.91,64.97,64.86,64.88,26100.0,55.7898,55.8413,55.7468,55.764,26100.0
2013-04-02 10:30:00,64.88,64.9,64.77,64.89,37400.0,55.764,55.7812,55.6694,55.7726,37400.0
2013-04-02 10:40:00,64.9,64.99,64.85,64.91,38400.0,55.7812,55.8585,55.7382,55.7898,38400.0
2013-04-02 10:50:00,64.93,64.95,64.85,64.93,16100.0,55.807,55.8242,55.7382,55.807,16100.0
2013-04-02 11:00:00,64.94,64.94,64.88,64.9,17500.0,55.8156,55.8156,55.764,55.7812,17500.0
2013-04-02 11:10:00,64.9,64.91,64.74,64.87,45400.0,55.7812,55.7898,55.6437,55.7554,45400.0
2013-04-02 11:20:00,64.88,64.97,64.81,64.83,22900.0,55.764,55.8413,55.7038,55.721,22900.0
2013-04-02 11:30:00,64.81,65.0,64.78,65.0,30700.0,55.7038,55.8671,55.678,55.8671,30700.0
2013-04-02 11:40:00,65.0,65.06,64.95,64.97,23600.0,55.8671,55.9187,55.8242,55.8413,23600.0
2013-04-02 11:50:00,64.96,65.08,64.92,65.05,13600.0,55.8327,55.9359,55.7984,55.9101,13600.0
2013-04-02 12:00:00,65.06,65.13,65.04,65.09,11000.0,55.9187,55.9789,55.9015,55.9445,11000.0
2013-04-02 12:10:00,65.1,65.13,65.08,65.09,12100.0,55.9531,55.9789,55.9359,55.9445,12100.0
2013-04-02 12:20:00,65.1,65.17,65.07,65.16,10500.0,55.9531,56.0132,55.9273,56.0046,10500.0
2013-04-02 12:30:00,65.17,65.22,65.17,65.2,13200.0,56.0132,56.0562,56.0132,56.039,13200.0
2013-04-02 12:40:00,65.2,65.2,65.09,65.1,9000.0,56.039,56.039,55.9445,55.9531,9000.0
2013-04-02 12:50:00,65.09,65.13,65.06,65.11,19300.0,55.9445,55.9789,55.9187,55.9617,19300.0
2013-04-02 13:00:00,65.12,65.16,65.12,65.16,5900.0,55.9703,56.0046,55.9703,56.0046,5900.0
2013-04-02 13:10:00,65.17,65.2,65.15,65.18,10900.0,56.0132,56.039,55.9961,56.0218,10900.0
2013-04-02 13:20:00,65.19,65.2,65.16,65.19,9700.0,56.0304,56.039,56.0046,56.0304,9700.0
2013-04-02 13:30:00,65.19,65.24,65.16,65.24,12900.0,56.0304,56.0734,56.0046,56.0734,12900.0
2013-04-02 13:40:00,65.23,65.48,65.22,65.47,55600.0,56.0648,56.2797,56.0562,56.2711,55600.0
2013-04-02 13:50:00,65.47,65.54,65.44,65.52,27800.0,56.2711,56.3313,56.2453,56.3141,27800.0
2013-04-02 14:00:00,65.52,65.52,65.46,65.47,32500.0,56.3141,56.3141,56.2625,56.2711,32500.0
2013-04-02 14:10:00,65.48,65.58,65.39,65.58,47800.0,56.2797,56.3656,56.2023,56.3656,47800.0
2013-04-02 14:20:00,65.58,65.6,65.35,65.36,27200.0,56.3656,56.3828,56.168,56.1765,27200.0
2013-04-02 14:30:00,65.38,65.38,65.27,65.3,14300.0,56.1937,56.1937,56.0992,56.125,14300.0
2013-04-02 14:40:00,65.3,65.3,65.17,65.17,17800.0,56.125,56.125,56.0132,56.0132,17800.0
2013-04-02 14:50:00,65.16,65.27,65.1,65.23,30400.0,56.0046,56.0992,55.9531,56.0648,30400.0
2013-04-02 15:00:00,65.22,65.22,65.13,65.19,17000.0,56.0562,56.0562,55.9789,56.0304,17000.0
2013-04-02 15:10:00,65.2,65.26,65.2,65.25,22000.0,56.039,56.0906,56.039,56.082,22000.0
2013-04-02 15:20:00,65.25,65.34,65.18,65.32,38000.0,56.082,56.1594,56.0218,56.1422,38000.0
2013-04-02 15:30:00,65.33,65.33,65.23,65.26,38900.0,56.1508,56.1508,56.0648,56.0906,38900.0
2013-04-02 15:40:00,65.26,65.26,64.98,65.14,77200.0,56.0906,56.0906,55.8499,55.9875,77200.0
2013-04-02 15:50:00,65.15,65.31,65.14,65.26,141600.0,55.9961,56.1336,55.9875,56.0906,141600.0
2013-04-03 09:30:00,65.32,65.41,65.28,65.33,90000.0,56.1422,56.2195,56.1078,56.1508,90000.0
2013-04-03 09:40:00,65.34,65.34,65.07,65.16,44300.0,56.1594,56.1594,55.9273,56.0046,44300.0
2013-04-03 09:50:00,65.15,65.23,65.09,65.14,45100.0,55.9961,56.0648,55.9445,55.9875,45100.0
2013-04-03 10:00:00,65.14,65.18,65.08,65.17,112600.0,55.9875,56.0218,55.9359,56.0132,112600.0
2013-04-03 10:10:00,65.17,65.21,65.03,65.03,47200.0,56.0132,56.0476,55.8929,55.8929,47200.0
2013-04-03 10:20:00,65.02,65.11,65.0,65.02,39700.0,55.8843,55.9617,55.8671,55.8843,39700.0
2013-04-03 10:30:00,65.03,65.03,64.64,64.7,49600.0,55.8929,55.8929,55.5577,55.6093,49600.0
2013-04-03 10:40:00,64.7,64.83,64.69,64.77,20600.0,55.6093,55.721,55.6007,55.6694,20600.0
2013-04-03 10:50:00,64.75,64.85,64.57,64.6,32800.0,55.6523,55.7382,55.4975,55.5233,32800.0
2013-04-03 11:00:00,64.61,64.64,64.49,64.6,22200.0,55.5319,55.5577,55.4288,55.5233,22200.0
2013-04-03 11:10:00,64.59,64.62,64.5,64.58,26500.0,55.5147,55.5405,55.4374,55.5061,26500.0
2013-04-03 11:20:00,64.58,64.76,64.52,64.75,29400.0,55.5061,55.6609,55.4546,55.6523,29400.0
2013-04-03 11:30:00,64.72,64.82,64.7,64.81,56000.0,55.6265,55.7124,55.6093,55.7038,56000.0
2013-04-03 11:40:00,64.83,65.1,64.79,65.08,43000.0,55.721,55.9531,55.6866,55.9359,43000.0
2013-04-03 11:50:00,65.09,65.25,65.06,65.22,29600.0,55.9445,56.082,55.9187,56.0562,29600.0
2013-04-03 12:00:00,65.22,65.22,65.12,65.14,23100.0,56.0562,56.0562,55.9703,55.9875,23100.0
2013-04-03 12:10:00,65.12,65.13,65.03,65.04,17900.0,55.9703,55.9789,55.8929,55.9015,17900.0
2013-04-03 12:20:00,65.04,65.12,65.0,65.0,11200.0,55.9015,55.9703,55.8671,55.8671,11200.0
2013-04-03 12:30:00,65.0,65.15,65.0,65.06,49600.0,55.8671,55.9961,55.8671,55.9187,49600.0
2013-04-03 12:40:00,65.02,65.08,65.0,65.05,18000.0,55.8843,55.9359,55.8671,55.9101,18000.0
2013-04-03 12:50:00,65.05,65.12,65.05,65.12,23500.0,55.9101,55.9703,55.9101,55.9703,23500.0
2013-04-03 13:00:00,65.1,65.15,65.08,65.13,18000.0,55.9531,55.9961,55.9359,55.9789,18000.0
2013-04-03 13:10:00,65.13,65.15,65.01,65.04,17500.0,55.9789,55.9961,55.8757,55.9015,17500.0
2013-04-03 13:20:00,65.04,65.08,64.98,65.01,54700.0,55.9015,55.9359,55.8499,55.8757,54700.0
2013-04-03 13:30:00,65.0,65.02,64.83,64.84,19000.0,55.8671,55.8843,55.721,55.7296,19000.0
2013-04-03 13:40:00,64.82,64.86,64.74,64.78,41700.0,55.7124,55.7468,55.6437,55.678,41700.0
2013-04-03 13:50:00,64.78,64.9,64.77,64.82,44600.0,55.678,55.7812,55.6694,55.7124,44600.0
2013-04-03 14:00:00,64.82,64.94,64.81,64.93,17600.0,55.7124,55.8156,55.7038,55.807,17600.0
2013-04-03 14:10:00,64.93,64.98,64.88,64.95,29000.0,55.807,55.8499,55.764,55.8242,29000.0
2013-04-03 14:20:00,64.95,65.02,64.92,64.92,31600.0,55.8242,55.8843,55.7984,55.7984,31600.0
2013-04-03 14:30:00,64.92,64.98,64.89,64.96,13900.0,55.7984,55.8499,55.7726,55.8327,13900.0
2013-04-03 14:40:00,64.97,65.01,64.94,65.0,30600.0,55.8413,55.8757,55.8156,55.8671,30600.0
2013-04-03 14:50:00,64.99,65.06,64.96,65.0,18100.0,55.8585,55.9187,55.8327,55.8671,18100.0
2013-04-03 15:00:00,65.01,65.03,64.95,65.0,31600.0,55.8757,55.8929,55.8242,55.8671,31600.0
2013-04-03 15:10:00,65.0,65.03,64.9,64.9,28100.0,55.8671,55.8929,55.7812,55.7812,28100.0
2013-04-03 15:20:00,64.88,64.93,64.84,64.9,24800.0,55.764,55.807,55.7296,55.7812,24800.0
2013-04-03 15:30:00,64.89,64.93,64.79,64.8,65500.0,55.7726,55.807,55.6866,55.6952,65500.0
2013-04-03 15:40:00,64.79,65.06,64.72,65.05,57200.0,55.6866,55.9187,55.6265,55.9101,57200.0
2013-04-03 15:50:00,65.03,65.06,64.86,64.87,101800.0,55.8929,55.9187,55.7468,55.7554,101800.0
2013-04-04 09:30:00,64.92,65.08,64.79,65.02,97200.0,55.7984,55.9359,55.6866,55.8843,97200.0
2013-04-04 09:40:00,64.96,65.12,64.95,65.09,25600.0,55.8327,55.9703,55.8242,55.9445,25600.0
2013-04-04 09:50:00,65.1,65.1,64.91,64.95,21200.0,55.9531,55.9531,55.7898,55.8242,21200.0
2013-04-04 10:00:00,64.97,65.16,64.96,65.15,26300.0,55.8413,56.0046,55.8327,55.9961,26300.0
2013-04-04 10:10:00,65.14,65.14,64.83,64.85,36600.0,55.9875,55.9875,55.721,55.7382,36600.0
2013-04-04 10:20:00,64.84,64.84,64.55,64.58,24600.0,55.7296,55.7296,55.4804,55.5061,24600.0
2013-04-04 10:30:00,64.6,64.72,64.57,64.58,29700.0,55.5233,55.6265,55.4975,55.5061,29700.0
2013-04-04 10:40:00,64.55,65.02,64.55,64.84,95600.0,55.4804,55.8843,55.4804,55.7296,95600.0
2013-04-04 10:50:00,64.86,65.03,64.84,64.86,33700.0,55.7468,55.8929,55.7296,55.7468,33700.0
2013-04-04 11:00:00,64.85,64.9,64.84,64.88,24800.0,55.7382,55.7812,55.7296,55.764,24800.0
2013-04-04 11:10:00,64.87,64.9,64.81,64.88,14600.0,55.7554,55.7812,55.7038,55.764,14600.0
2013-04-04 11:20:00,64.88,65.11,64.81,65.01,105400.0,55.764,55.9617,55.7038,55.8757,105400.0
2013-04-04 11:30:00,65.01,65.04,64.87,64.88,35100.0,55.8757,55.9015,55.7554,55.764,35100.0
2013-04-04 11:40:00,64.9,64.99,64.89,64.98,29100.0,55.7812,55.8585,55.7726,55.8499,29100.0
2013-04-04 11:50:00,64.99,65.03,64.9,65.0,21100.0,55.8585,55.8929,55.7812,55.8671,21100.0
2013-04-04 12:00:00,64.99,65.07,64.95,64.97,29400.0,55.8585,55.9273,55.8242,55.8413,29400.0
2013-04-04 12:10:00,65.05,65.09,64.99,65.08,14600.0,55.9101,55.9445,55.8585,55.9359,14600.0
2013-04-04 12:20:00,65.06,65.08,64.92,64.96,20700.0,55.9187,55.9359,55.7984,55.8327,20700.0
2013-04-04 12:30:00,64.95,64.97,64.83,64.85,24500.0,55.8242,55.8413,55.721,55.7382,24500.0
2013-04-04 12:40:00,64.85,64.86,64.81,64.85,19300.0,55.7382,55.7468,55.7038,55.7382,19300.0
2013-04-04 12:50:00,64.86,64.86,64.71,64.78,14700.0,55.7468,55.7468,55.6179,55.678,14700.0
2013-04-04 13:00:00,64.77,64.79,64.64,64.64,10700.0,55.6694,55.6866,55.5577,55.5577,10700.0
2013-04-04 13:10:00,64.63,64.63,64.51,64.58,37600.0,55.5491,55.5491,55.446,55.5061,37600.0
2013-04-04 13:20:00,64.58,64.6,64.52,64.59,19400.0,55.5061,55.5233,55.4546,55.5147,19400.0
2013-04-04 13:30:00,64.58,64.64,64.53,64.61,21300.0,55.5061,55.5577,55.4632,55.5319,21300.0
2013-04-04 13:40:00,64.62,64.72,64.61,64.7,21600.0,55.5405,55.6265,55.5319,55.6093,21600.0
2013-04-04 13:50:00,64.71,64.74,64.66,64.66,18100.0,55.6179,55.6437,55.5749,55.5749,18100.0
2013-04-04 14:00:00,64.64,64.64,64.53,64.57,33600.0,55.5577,55.5577,55.4632,55.4975,33600.0
2013-04-04 14:10:00,64.56,64.63,64.51,64.61,32500.0,55.489,55.5491,55.446,55.5319,32500.0
2013-04-04 14:20:00,64.6,64.62,64.52,64.58,36200.0,55.5233,55.5405,55.4546,55.5061,36200.0
2013-04-04 14:30:00,64.56,64.58,64.41,64.41,28000.0,55.489,55.5061,55.36,55.36,28000.0
2013-04-04 14:40:00,64.42,64.61,64.38,64.61,68200.0,55.3686,55.5319,55.3342,55.5319,68200.0
2013-04-04 14:50:00,64.61,64.74,64.6,64.73,57500.0,55.5319,55.6437,55.5233,55.6351,57500.0
2013-04-04 15:00:00,64.72,64.75,64.59,64.59,48600.0,55.6265,55.6523,55.5147,55.5147,48600.0
2013-04-04 15:10:00,64.59,64.62,64.49,64.5,55200.0,55.5147,55.5405,55.4288,55.4374,55200.0
2013-04-04 15:20:00,64.5,64.53,64.44,64.44,29300.0,55.4374,55.4632,55.3858,55.3858,29300.0
2013-04-04 15:30:00,64.43,64.49,64.37,64.45,42300.0,55.3772,55.4288,55.3256,55.3944,42300.0
2013-04-04 15:40:00,64.46,64.52,64.45,64.46,51100.0,55.403,55.4546,55.3944,55.403,51100.0
2013-04-04 15:50:00,64.45,64.58,64.4,64.52,129400.0,55.3944,55.5061,55.3514,55.4546,129400.0
2013-04-05 09:30:00,63.64,63.64,62.51,62.53,165400.0,54.6982,54.6982,53.727,53.7442,165400.0
2013-04-05 09:40:00,62.51,62.59,62.29,62.53,108100.0,53.727,53.7957,53.5379,53.7442,108100.0
2013-04-05 09:50:00,62.6,62.81,62.52,62.67,129800.0,53.8043,53.9848,53.7356,53.8645,129800.0
2013-04-05 10:00:00,62.66,62.97,62.65,62.96,96500.0,53.8559,54.1224,53.8473,54.1138,96500.0
2013-04-05 10:10:00,62.98,63.16,62.93,62.97,107800.0,54.131,54.2857,54.088,54.1224,107800.0
2013-04-05 10:20:00,62.98,63.49,62.86,63.47,70200.0,54.131,54.5693,54.0278,54.5521,70200.0
2013-04-05 10:30:00,63.46,63.52,63.35,63.4,92400.0,54.5435,54.5951,54.449,54.4919,92400.0
2013-04-05 10:40:00,63.41,63.46,63.37,63.45,46500.0,54.5005,54.5435,54.4662,54.5349,46500.0
2013-04-05 10:50:00,63.45,63.6,63.43,63.48,44000.0,54.5349,54.6638,54.5177,54.5607,44000.0
2013-04-05 11:00:00,63.46,63.6,63.41,63.59,33400.0,54.5435,54.6638,54.5005,54.6552,33400.0
2013-04-05 11:10:00,63.58,63.75,63.55,63.71,38800.0,54.6466,54.7928,54.6209,54.7584,38800.0
2013-04-05 11:20:00,63.71,63.8,63.56,63.56,39400.0,54.7584,54.8357,54.6295,54.6295,39400.0
2013-04-05 11:30:00,63.54,63.62,63.52,63.52,26400.0,54.6123,54.681,54.5951,54.5951,26400.0
2013-04-05 11:40:00,63.52,63.69,63.5,63.61,37600.0,54.5951,54.7412,54.5779,54.6724,37600.0
2013-04-05 11:50:00,63.62,63.73,63.55,63.55,20300.0,54.681,54.7756,54.6209,54.6209,20300.0
2013-04-05 12:00:00,63.58,63.58,63.4,63.47,18300.0,54.6466,54.6466,54.4919,54.5521,18300.0
2013-04-05 12:10:00,63.47,63.52,63.42,63.48,14000.0,54.5521,54.5951,54.5091,54.5607,14000.0
2013-04-05 12:20:00,63.46,63.46,63.3,63.4,17200.0,54.5435,54.5435,54.406,54.4919,17200.0
2013-04-05 12:30:00,63.42,63.51,63.34,63.36,12200.0,54.5091,54.5865,54.4404,54.4576,12200.0
2013-04-05 12:40:00,63.34,63.41,63.29,63.34,11700.0,54.4404,54.5005,54.3974,54.4404,11700.0
2013-04-05 12:50:00,63.34,63.34,63.13,63.13,14100.0,54.4404,54.4404,54.2599,54.2599,14100.0
2013-04-05 13:00:00,63.13,63.13,63.06,63.12,15800.0,54.2599,54.2599,54.1997,54.2513,15800.0
2013-04-05 13:10:00,63.12,63.16,63.01,63.14,15000.0,54.2513,54.2857,54.1567,54.2685,15000.0
2013-04-05 13:20:00,63.15,63.2,63.07,63.08,22500.0,54.2771,54.32,54.2083,54.2169,22500.0
2013-04-05 13:30:00,63.05,63.22,63.02,63.21,33800.0,54.1911,54.3372,54.1653,54.3286,33800.0
2013-04-05 13:40:00,63.23,63.28,63.14,63.21,37000.0,54.3458,54.3888,54.2685,54.3286,37000.0
2013-04-05 13:50:00,63.24,63.32,63.22,63.27,40800.0,54.3544,54.4232,54.3372,54.3802,40800.0
2013-04-05 14:00:00,63.28,63.33,63.22,63.33,25300.0,54.3888,54.4318,54.3372,54.4318,25300.0
2013-04-05 14:10:00,63.33,63.33,63.14,63.15,103100.0,54.4318,54.4318,54.2685,54.2771,103100.0
2013-04-05 14:20:00,63.16,63.17,63.06,63.13,24100.0,54.2857,54.2943,54.1997,54.2599,24100.0
2013-04-05 14:30:00,63.14,63.21,63.08,63.17,24000.0,54.2685,54.3286,54.2169,54.2943,24000.0
2013-04-05 14:40:00,63.17,63.18,63.01,63.06,38400.0,54.2943,54.3028,54.1567,54.1997,38400.0
2013-04-05 14:50:00,63.07,63.12,63.03,63.03,22000.0,54.2083,54.2513,54.1739,54.1739,22000.0
2013-04-05 15:00:00,63.02,63.02,62.87,62.91,34000.0,54.1653,54.1653,54.0364,54.0708,34000.0
2013-04-05 15:10:00,62.92,63.01,62.88,62.89,27400.0,54.0794,54.1567,54.045,54.0536,27400.0
2013-04-05 15:20:00,62.88,63.02,62.87,62.92,49700.0,54.045,54.1653,54.0364,54.0794,49700.0
2013-04-05 15:30:00,62.93,63.01,62.87,62.99,54000.0,54.088,54.1567,54.0364,54.1395,54000.0
2013-04-05 15:40:00,62.98,63.18,62.96,63.18,67500.0,54.131,54.3028,54.1138,54.3028,67500.0
2013-04-05 15:50:00,63.18,63.19,63.0,63.16,204700.0,54.3028,54.3114,54.1481,54.2857,204700.0
2013-04-08 09:30:00,63.07,63.5,63.07,63.39,69100.0,54.2083,54.5779,54.2083,54.4833,69100.0
2013-04-08 09:40:00,63.37,63.47,63.04,63.28,64100.0,54.4662,54.5521,54.1825,54.3888,64100.0
2013-04-08 09:50:00,63.26,63.26,63.1,63.18,74700.0,54.3716,54.3716,54.2341,54.3028,74700.0
2013-04-08 10:00:00,63.23,63.45,63.15,63.44,36500.0,54.3458,54.5349,54.2771,54.5263,36500.0
2013-04-08 10:10:00,63.44,63.46,63.34,63.39,24400.0,54.5263,54.5435,54.4404,54.4833,24400.0
2013-04-08 10:20:00,63.38,63.43,63.33,63.4,17600.0,54.4747,54.5177,54.4318,54.4919,17600.0
2013-04-08 10:30:00,63.45,63.5,63.41,63.48,20600.0,54.5349,54.5779,54.5005,54.5607,20600.0
2013-04-08 10:40:00,63.48,63.74,63.44,63.7,12200.0,54.5607,54.7842,54.5263,54.7498,12200.0
2013-04-08 10:50:00,63.69,63.74,63.58,63.61,16300.0,54.7412,54.7842,54.6466,54.6724,16300.0
2013-04-08 11:00:00,63.58,63.6,63.47,63.58,19900.0,54.6466,54.6638,54.5521,54.6466,19900.0
2013-04-08 11:10:00,63.58,63.63,63.54,63.62,17200.0,54.6466,54.6896,54.6123,54.681,17200.0
2013-04-08 11:20:00,63.61,63.65,63.55,63.57,18600.0,54.6724,54.7068,54.6209,54.6381,18600.0
2013-04-08 11:30:00,63.58,63.62,63.5,63.56,15600.0,54.6466,54.681,54.5779,54.6295,15600.0
2013-04-08 11:40:00,63.55,63.59,63.53,63.56,16100.0,54.6209,54.6552,54.6037,54.6295,16100.0
2013-04-08 11:50:00,63.57,63.62,63.51,63.51,10300.0,54.6381,54.681,54.5865,54.5865,10300.0
2013-04-08 12:00:00,63.5,63.55,63.49,63.54,19600.0,54.5779,54.6209,54.5693,54.6123,19600.0
2013-04-08 12:10:00,63.54,63.77,63.54,63.62,66700.0,54.6123,54.81,54.6123,54.681,66700.0
2013-04-08 12:20:00,63.61,63.7,63.6,63.65,10200.0,54.6724,54.7498,54.6638,54.7068,10200.0
2013-04-08 12:30:00,63.66,63.76,63.66,63.75,16100.0,54.7154,54.8014,54.7154,54.7928,16100.0
2013-04-08 12:40:00,63.74,63.86,63.74,63.81,13100.0,54.7842,54.8873,54.7842,54.8443,13100.0
2013-04-08 12:50:00,63.8,63.81,63.78,63.8,31800.0,54.8357,54.8443,54.8185,54.8357,31800.0
2013-04-08 13:00:00,63.82,63.84,63.69,63.71,17300.0,54.8529,54.8701,54.7412,54.7584,17300.0
2013-04-08 13:10:00,63.69,63.75,63.69,63.71,8300.0,54.7412,54.7928,54.7412,54.7584,8300.0
2013-04-08 13:20:00,63.7,63.71,63.67,63.69,14400.0,54.7498,54.7584,54.724,54.7412,14400.0
2013-04-08 13:30:00,63.7,63.76,63.7,63.75,8000.0,54.7498,54.8014,54.7498,54.7928,8000.0
2013-04-08 13:40:00,63.76,63.91,63.75,63.88,11800.0,54.8014,54.9303,54.7928,54.9045,11800.0
2013-04-08 13:50:00,63.9,64.03,63.89,64.02,15900.0,54.9217,55.0334,54.9131,55.0248,15900.0
2013-04-08 14:00:00,64.03,64.1,64.0,64.07,29100.0,55.0334,55.0936,55.0076,55.0678,29100.0
2013-04-08 14:10:00,64.08,64.14,64.03,64.06,15600.0,55.0764,55.128,55.0334,55.0592,15600.0
2013-04-08 14:20:00,64.07,64.08,64.01,64.06,16900.0,55.0678,55.0764,55.0162,55.0592,16900.0
2013-04-08 14:30:00,64.05,64.09,64.0,64.07,15000.0,55.0506,55.085,55.0076,55.0678,15000.0
2013-04-08 14:40:00,64.07,64.12,64.06,64.08,16000.0,55.0678,55.1108,55.0592,55.0764,16000.0
2013-04-08 14:50:00,64.08,64.09,64.03,64.06,16000.0,55.0764,55.085,55.0334,55.0592,16000.0
2013-04-08 15:00:00,64.06,64.14,64.06,64.12,17600.0,55.0592,55.128,55.0592,55.1108,17600.0
2013-04-08 15:10:00,64.13,64.15,64.09,64.11,32300.0,55.1194,55.1366,55.085,55.1022,32300.0
2013-04-08 15:20:00,64.12,64.28,64.12,64.27,41200.0,55.1108,55.2483,55.1108,55.2397,41200.0
2013-04-08 15:30:00,64.27,64.38,64.22,64.33,64400.0,55.2397,55.3342,55.1967,55.2913,64400.0
2013-04-08 15:40:00,64.32,64.36,64.28,64.31,45300.0,55.2827,55.3171,55.2483,55.2741,45300.0
2013-04-08 15:50:00,64.31,64.39,64.27,64.37,98500.0,55.2741,55.3428,55.2397,55.3256,98500.0
2013-04-09 09:30:00,64.53,64.6,64.28,64.41,43300.0,55.4632,55.5233,55.2483,55.36,43300.0
2013-04-09 09:40:00,64.41,64.51,64.24,64.45,14500.0,55.36,55.446,55.2139,55.3944,14500.0
2013-04-09 09:50:00,64.49,64.49,64.0,64.04,18100.0,55.4288,55.4288,55.0076,55.042,18100.0
2013-04-09 10:00:00,64.04,64.38,64.0,64.35,141000.0,55.042,55.3342,55.0076,55.3085,141000.0
2013-04-09 10:10:00,64.35,64.42,64.13,64.18,12500.0,55.3085,55.3686,55.1194,55.1623,12500.0
2013-04-09 10:20:00,64.13,64.22,64.05,64.22,87700.0,55.1194,55.1967,55.0506,55.1967,87700.0
2013-04-09 10:30:00,64.22,64.22,63.84,63.84,13300.0,55.1967,55.1967,54.8701,54.8701,13300.0
2013-04-09 10:40:00,63.86,63.86,63.74,63.78,12200.0,54.8873,54.8873,54.7842,54.8185,12200.0
2013-04-09 10:50:00,63.8,63.84,63.69,63.82,21900.0,54.8357,54.8701,54.7412,54.8529,21900.0
2013-04-09 11:00:00,63.83,63.86,63.73,63.86,23100.0,54.8615,54.8873,54.7756,54.8873,23100.0
2013-04-09 11:10:00,63.84,63.91,63.75,63.78,10000.0,54.8701,54.9303,54.7928,54.8185,10000.0
2013-04-09 11:20:00,63.75,63.92,63.75,63.92,22100.0,54.7928,54.9389,54.7928,54.9389,22100.0
2013-04-09 11:30:00,63.92,63.94,63.79,63.83,11400.0,54.9389,54.9561,54.8271,54.8615,11400.0
2013-04-09 11:40:00,63.81,63.93,63.8,63.89,18100.0,54.8443,54.9475,54.8357,54.9131,18100.0
2013-04-09 11:50:00,63.88,63.95,63.86,63.92,7400.0,54.9045,54.9647,54.8873,54.9389,7400.0
2013-04-09 12:00:00,63.93,63.98,63.88,63.89,37100.0,54.9475,54.9904,54.9045,54.9131,37100.0
2013-04-09 12:10:00,63.89,63.96,63.89,63.95,7700.0,54.9131,54.9733,54.9131,54.9647,7700.0
2013-04-09 12:20:00,63.97,64.05,63.92,64.05,16100.0,54.9819,55.0506,54.9389,55.0506,16100.0
2013-04-09 12:30:00,64.06,64.15,64.03,64.03,20600.0,55.0592,55.1366,55.0334,55.0334,20600.0
2013-04-09 12:40:00,64.03,64.03,63.94,64.01,11400.0,55.0334,55.0334,54.9561,55.0162,11400.0
2013-04-09 12:50:00,64.02,64.02,63.93,63.99,15200.0,55.0248,55.0248,54.9475,54.999,15200.0
2013-04-09 13:00:00,63.99,64.04,63.96,63.97,18900.0,54.999,55.042,54.9733,54.9819,18900.0
2013-04-09 13:10:00,63.96,64.13,63.94,64.08,18700.0,54.9733,55.1194,54.9561,55.0764,18700.0
2013-04-09 13:20:00,64.09,64.26,64.07,64.16,11700.0,55.085,55.2311,55.0678,55.1452,11700.0
2013-04-09 13:30:00,64.18,64.27,64.16,64.22,11400.0,55.1623,55.2397,55.1452,55.1967,11400.0
2013-04-09 13:40:00,64.25,64.4,64.25,64.39,7600.0,55.2225,55.3514,55.2225,55.3428,7600.0
2013-04-09 13:50:00,64.4,64.42,64.35,64.37,10000.0,55.3514,55.3686,55.3085,55.3256,10000.0
2013-04-09 14:00:00,64.34,64.36,64.22,64.23,20200.0,55.2999,55.3171,55.1967,55.2053,20200.0
2013-04-09 14:10:00,64.24,64.26,64.19,64.23,14100.0,55.2139,55.2311,55.1709,55.2053,14100.0
2013-04-09 14:20:00,64.24,64.41,64.21,64.41,16700.0,55.2139,55.36,55.1881,55.36,16700.0
2013-04-09 14:30:00,64.4,64.42,64.25,64.26,61700.0,55.3514,55.3686,55.2225,55.2311,61700.0
2013-04-09 14:40:00,64.25,64.4,64.25,64.36,39500.0,55.2225,55.3514,55.2225,55.3171,39500.0
2013-04-09 14:50:00,64.38,64.4,64.3,64.39,19300.0,55.3342,55.3514,55.2655,55.3428,19300.0
2013-04-09 15:00:00,64.38,64.39,64.26,64.3,25600.0,55.3342,55.3428,55.2311,55.2655,25600.0
2013-04-09 15:10:00,64.32,64.48,64.31,64.48,18700.0,55.2827,55.4202,55.2741,55.4202,18700.0
2013-04-09 15:20:00,64.47,64.47,64.37,64.41,52300.0,55.4116,55.4116,55.3256,55.36,52300.0
2013-04-09 15:30:00,64.42,64.45,64.38,64.42,38300.0,55.3686,55.3944,55.3342,55.3686,38300.0
2013-04-09 15:40:00,64.42,64.47,64.38,64.42,54100.0,55.3686,55.4116,55.3342,55.3686,54100.0
2013-04-09 15:50:00,64.43,64.51,64.38,64.47,135700.0,55.3772,55.446,55.3342,55.4116,135700.0
2013-04-10 09:30:00,64.56,64.76,64.47,64.62,18800.0,55.489,55.6609,55.4116,55.5405,18800.0
2013-04-10 09:40:00,64.64,64.67,64.45,64.55,30200.0,55.5577,55.5835,55.3944,55.4804,30200.0
2013-04-10 09:50:00,64.59,64.86,64.59,64.83,29000.0,55.5147,55.7468,55.5147,55.721,29000.0
2013-04-10 10:00:00,64.86,64.96,64.75,64.93,38600.0,55.7468,55.8327,55.6523,55.807,38600.0
2013-04-10 10:10:00,64.92,65.17,64.9,65.02,17500.0,55.7984,56.0132,55.7812,55.8843,17500.0
2013-04-10 10:20:00,64.99,65.25,64.98,65.19,19300.0,55.8585,56.082,55.8499,56.0304,19300.0
2013-04-10 10:30:00,65.23,65.36,65.2,65.21,18200.0,56.0648,56.1765,56.039,56.0476,18200.0
2013-04-10 10:40:00,65.21,65.31,65.2,65.26,16100.0,56.0476,56.1336,56.039,56.0906,16100.0
2013-04-10 10:50:00,65.22,65.47,65.19,65.47,19000.0,56.0562,56.2711,56.0304,56.2711,19000.0
2013-04-10 11:00:00,65.52,65.52,65.27,65.5,15600.0,56.3141,56.3141,56.0992,56.2969,15600.0
2013-04-10 11:10:00,65.5,65.55,65.48,65.51,15200.0,56.2969,56.3399,56.2797,56.3055,15200.0
2013-04-10 11:20:00,65.52,65.87,65.43,65.83,117100.0,56.3141,56.6149,56.2367,56.5805,117100.0
2013-04-10 11:30:00,65.82,65.82,65.4,65.42,24400.0,56.5719,56.5719,56.2109,56.2281,24400.0
2013-04-10 11:40:00,65.43,65.46,65.32,65.43,30000.0,56.2367,56.2625,56.1422,56.2367,30000.0
2013-04-10 11:50:00,65.45,65.72,65.44,65.55,43000.0,56.2539,56.486,56.2453,56.3399,43000.0
2013-04-10 12:00:00,65.56,65.56,65.31,65.4,38800.0,56.3484,56.3484,56.1336,56.2109,38800.0
2013-04-10 12:10:00,65.41,65.43,65.29,65.4,11300.0,56.2195,56.2367,56.1164,56.2109,11300.0
2013-04-10 12:20:00,65.41,65.49,65.41,65.45,4300.0,56.2195,56.2883,56.2195,56.2539,4300.0
2013-04-10 12:30:00,65.47,65.56,65.45,65.53,6900.0,56.2711,56.3484,56.2539,56.3227,6900.0
2013-04-10 12:40:00,65.57,65.66,65.55,65.64,8600.0,56.357,56.4344,56.3399,56.4172,8600.0
2013-04-10 12:50:00,65.62,65.64,65.47,65.53,14700.0,56.4,56.4172,56.2711,56.3227,14700.0
2013-04-10 13:00:00,65.49,65.56,65.43,65.46,8000.0,56.2883,56.3484,56.2367,56.2625,8000.0
2013-04-10 13:10:00,65.45,65.48,65.36,65.38,15100.0,56.2539,56.2797,56.1765,56.1937,15100.0
2013-04-10 13:20:00,65.35,65.5,65.33,65.49,17900.0,56.168,56.2969,56.1508,56.2883,17900.0
2013-04-10 13:30:00,65.47,65.51,65.32,65.32,13500.0,56.2711,56.3055,56.1422,56.1422,13500.0
2013-04-10 13:40:00,65.32,65.49,65.32,65.41,14700.0,56.1422,56.2883,56.1422,56.2195,14700.0
2013-04-10 13:50:00,65.39,65.42,65.28,65.36,24900.0,56.2023,56.2281,56.1078,56.1765,24900.0
2013-04-10 14:00:00,65.37,65.42,65.35,65.4,16900.0,56.1851,56.2281,56.168,56.2109,16900.0
2013-04-10 14:10:00,65.4,65.49,65.34,65.36,33700.0,56.2109,56.2883,56.1594,56.1765,33700.0
2013-04-10 14:20:00,65.36,65.38,65.26,65.38,27000.0,56.1765,56.1937,56.0906,56.1937,27000.0
2013-04-10 14:30:00,65.37,65.38,65.3,65.35,21400.0,56.1851,56.1937,56.125,56.168,21400.0
2013-04-10 14:40:00,65.35,65.43,65.33,65.42,13300.0,56.168,56.2367,56.1508,56.2281,13300.0
2013-04-10 14:50:00,65.44,65.45,65.39,65.44,24100.0,56.2453,56.2539,56.2023,56.2453,24100.0
2013-04-10 15:00:00,65.43,65.43,65.29,65.29,27000.0,56.2367,56.2367,56.1164,56.1164,27000.0
2013-04-10 15:10:00,65.29,65.39,65.29,65.31,20300.0,56.1164,56.2023,56.1164,56.1336,20300.0
2013-04-10 15:20:00,65.31,65.46,65.31,65.38,19200.0,56.1336,56.2625,56.1336,56.1937,19200.0
2013-04-10 15:30:00,65.38,65.6,65.33,65.56,63000.0,56.1937,56.3828,56.1508,56.3484,63000.0
2013-04-10 15:40:00,65.55,65.58,65.41,65.5,64900.0,56.3399,56.3656,56.2195,56.2969,64900.0
2013-04-10 15:50:00,65.49,65.55,65.46,65.5,105100.0,56.2883,56.3399,56.2625,56.2969,105100.0
2013-04-11 09:30:00,65.57,66.19,65.4,66.15,125200.0,56.357,56.8899,56.2109,56.8555,125200.0
2013-04-11 09:40:00,66.17,66.72,66.15,66.62,45800.0,56.8727,57.3455,56.8555,57.2595,45800.0
2013-04-11 09:50:00,66.64,66.92,66.6,66.86,51700.0,57.2767,57.5174,57.2423,57.4658,51700.0
2013-04-11 10:00:00,66.85,66.94,66.73,66.9,51500.0,57.4572,57.5345,57.3541,57.5002,51500.0
2013-04-11 10:10:00,66.9,66.94,66.81,66.88,98200.0,57.5002,57.5345,57.4228,57.483,98200.0
2013-04-11 10:20:00,66.88,67.47,66.85,67.43,137700.0,57.483,57.9901,57.4572,57.9557,137700.0
2013-04-11 10:30:00,67.43,67.48,67.18,67.29,77100.0,57.9557,57.9987,57.7408,57.8354,77100.0
2013-04-11 10:40:00,67.29,67.6,67.21,67.48,54500.0,57.8354,58.1018,57.7666,57.9987,54500.0
2013-04-11 10:50:00,67.47,67.73,67.47,67.56,69900.0,57.9901,58.2135,57.9901,58.0674,69900.0
2013-04-11 11:00:00,67.54,67.78,67.46,67.67,92400.0,58.0502,58.2565,57.9815,58.162,92400.0
2013-04-11 11:10:00,67.62,67.75,67.57,67.68,34100.0,58.119,58.2307,58.076,58.1706,34100.0
2013-04-11 11:20:00,67.69,67.74,67.56,67.6,30900.0,58.1792,58.2221,58.0674,58.1018,30900.0
2013-04-11 11:30:00,67.61,67.64,67.37,67.42,65000.0,58.1104,58.1362,57.9041,57.9471,65000.0
2013-04-11 11:40:00,67.41,67.44,67.15,67.17,45600.0,57.9385,57.9643,57.715,57.7322,45600.0
2013-04-11 11:50:00,67.18,67.2,67.07,67.07,33500.0,57.7408,57.758,57.6463,57.6463,33500.0
2013-04-11 12:00:00,67.07,67.15,67.06,67.12,16300.0,57.6463,57.715,57.6377,57.6893,16300.0
2013-04-11 12:10:00,67.11,67.17,67.01,67.02,20500.0,57.6807,57.7322,57.5947,57.6033,20500.0
2013-04-11 12:20:00,67.04,67.13,67.04,67.06,19100.0,57.6205,57.6979,57.6205,57.6377,19100.0
2013-04-11 12:30:00,67.09,67.19,67.07,67.17,24400.0,57.6635,57.7494,57.6463,57.7322,24400.0
2013-04-11 12:40:00,67.16,67.23,67.13,67.15,26300.0,57.7236,57.7838,57.6979,57.715,26300.0
2013-04-11 12:50:00,67.16,67.33,67.16,67.3,31300.0,57.7236,57.8698,57.7236,57.844,31300.0
2013-04-11 13:00:00,67.3,67.38,67.25,67.27,24500.0,57.844,57.9127,57.801,57.8182,24500.0
2013-04-11 13:10:00,67.28,67.35,67.22,67.3,44000.0,57.8268,57.8869,57.7752,57.844,44000.0
2013-04-11 13:20:00,67.3,67.37,67.26,67.26,32100.0,57.844,57.9041,57.8096,57.8096,32100.0
2013-04-11 13:30:00,67.25,67.48,67.24,67.47,36600.0,57.801,57.9987,57.7924,57.9901,36600.0
2013-04-11 13:40:00,67.47,67.57,67.42,67.5,37300.0,57.9901,58.076,57.9471,58.0159,37300.0
2013-04-11 13:50:00,67.5,67.53,67.31,67.34,28500.0,58.0159,58.0417,57.8526,57.8783,28500.0
2013-04-11 14:00:00,67.36,67.45,67.13,67.13,48400.0,57.8955,57.9729,57.6979,57.6979,48400.0
2013-04-11 14:10:00,67.13,67.2,67.01,67.19,37900.0,57.6979,57.758,57.5947,57.7494,37900.0
2013-04-11 14:20:00,67.19,67.27,67.17,67.22,78800.0,57.7494,57.8182,57.7322,57.7752,78800.0
2013-04-11 14:30:00,67.22,67.51,67.21,67.45,52900.0,57.7752,58.0245,57.7666,57.9729,52900.0
2013-04-11 14:40:00,67.43,67.48,67.32,67.33,32100.0,57.9557,57.9987,57.8612,57.8698,32100.0
2013-04-11 14:50:00,67.34,67.53,67.29,67.52,49100.0,57.8783,58.0417,57.8354,58.0331,49100.0
2013-04-11 15:00:00,67.52,67.74,67.51,67.63,89700.0,58.0331,58.2221,58.0245,58.1276,89700.0
2013-04-11 15:10:00,67.63,67.68,67.62,67.63,49400.0,58.1276,58.1706,58.119,58.1276,49400.0
2013-04-11 15:20:00,67.63,67.64,67.49,67.54,64300.0,58.1276,58.1362,58.0073,58.0502,64300.0
2013-04-11 15:30:00,67.54,67.62,67.41,67.46,74600.0,58.0502,58.119,57.9385,57.9815,74600.0
2013-04-11 15:40:00,67.46,67.49,67.39,67.45,88400.0,57.9815,58.0073,57.9213,57.9729,88400.0
2013-04-11 15:50:00,67.46,67.56,67.45,67.55,192200.0,57.9815,58.0674,57.9729,58.0588,192200.0
2013-04-12 09:30:00,67.27,67.57,66.9,67.38,230200.0,57.8182,58.076,57.5002,57.9127,230200.0
2013-04-12 09:40:00,67.36,67.77,67.36,67.72,65300.0,57.8955,58.2479,57.8955,58.205,65300.0
2013-04-12 09:50:00,67.7,67.78,67.44,67.45,58700.0,58.1878,58.2565,57.9643,57.9729,58700.0
2013-04-12 10:00:00,67.39,67.47,67.36,67.39,32000.0,57.9213,57.9901,57.8955,57.9213,32000.0
2013-04-12 10:10:00,67.4,67.74,67.38,67.68,59700.0,57.9299,58.2221,57.9127,58.1706,59700.0
2013-04-12 10:20:00,67.71,67.8,67.53,67.76,49200.0,58.1964,58.2737,58.0417,58.2393,49200.0
2013-04-12 10:30:00,67.75,67.77,67.31,67.37,43400.0,58.2307,58.2479,57.8526,57.9041,43400.0
2013-04-12 10:40:00,67.34,67.44,67.18,67.32,45300.0,57.8783,57.9643,57.7408,57.8612,45300.0
2013-04-12 10:50:00,67.32,67.47,67.24,67.27,30300.0,57.8612,57.9901,57.7924,57.8182,30300.0
2013-04-12 11:00:00,67.29,67.38,67.22,67.37,40200.0,57.8354,57.9127,57.7752,57.9041,40200.0
2013-04-12 11:10:00,67.39,67.65,67.37,67.62,24300.0,57.9213,58.1448,57.9041,58.119,24300.0
2013-04-12 11:20:00,67.62,67.76,67.59,67.76,43800.0,58.119,58.2393,58.0932,58.2393,43800.0
2013-04-12 11:30:00,67.75,67.78,67.71,67.72,25500.0,58.2307,58.2565,58.1964,58.205,25500.0
2013-04-12 11:40:00,67.71,67.83,67.64,67.83,26800.0,58.1964,58.2995,58.1362,58.2995,26800.0
2013-04-12 11:50:00,67.82,68.08,67.82,68.08,37400.0,58.2909,58.5144,58.2909,58.5144,37400.0
2013-04-12 12:00:00,68.09,68.13,67.95,68.12,49200.0,58.523,58.5573,58.4026,58.5488,49200.0
2013-04-12 12:10:00,68.13,68.21,68.1,68.19,33500.0,58.5573,58.6261,58.5316,58.6089,33500.0
2013-04-12 12:20:00,68.19,68.2,68.0,68.0,16700.0,58.6089,58.6175,58.4456,58.4456,16700.0
2013-04-12 12:30:00,68.0,68.07,67.91,68.0,18700.0,58.4456,58.5058,58.3683,58.4456,18700.0
2013-04-12 12:40:00,67.99,68.07,67.98,68.02,11600.0,58.437,58.5058,58.4284,58.4628,11600.0
2013-04-12 12:50:00,68.03,68.04,67.98,67.99,17400.0,58.4714,58.48,58.4284,58.437,17400.0
2013-04-12 13:00:00,67.99,68.14,67.99,68.13,18000.0,58.437,58.5659,58.437,58.5573,18000.0
2013-04-12 13:10:00,68.13,68.15,68.03,68.03,30300.0,58.5573,58.5745,58.4714,58.4714,30300.0
2013-04-12 13:20:00,68.04,68.06,67.95,67.99,15500.0,58.48,58.4972,58.4026,58.437,15500.0
2013-04-12 13:30:00,67.98,67.99,67.93,67.97,19600.0,58.4284,58.437,58.3854,58.4198,19600.0
2013-04-12 13:40:00,67.96,67.98,67.87,67.87,32400.0,58.4112,58.4284,58.3339,58.3339,32400.0
2013-04-12 13:50:00,67.87,67.9,67.67,67.74,26100.0,58.3339,58.3597,58.162,58.2221,26100.0
2013-04-12 14:00:00,67.74,67.79,67.7,67.75,24800.0,58.2221,58.2651,58.1878,58.2307,24800.0
2013-04-12 14:10:00,67.75,67.82,67.75,67.78,20400.0,58.2307,58.2909,58.2307,58.2565,20400.0
2013-04-12 14:20:00,67.78,67.82,67.64,67.65,35400.0,58.2565,58.2909,58.1362,58.1448,35400.0
2013-04-12 14:30:00,67.63,67.66,67.51,67.65,24600.0,58.1276,58.1534,58.0245,58.1448,24600.0
2013-04-12 14:40:00,67.68,67.76,67.68,67.73,18700.0,58.1706,58.2393,58.1706,58.2135,18700.0
2013-04-12 14:50:00,67.74,67.78,67.71,67.77,17400.0,58.2221,58.2565,58.1964,58.2479,17400.0
2013-04-12 15:00:00,67.76,67.81,67.76,67.8,22300.0,58.2393,58.2823,58.2393,58.2737,22300.0
2013-04-12 15:10:00,67.8,67.9,67.8,67.84,25400.0,58.2737,58.3597,58.2737,58.3081,25400.0
2013-04-12 15:20:00,67.85,68.04,67.85,68.04,56700.0,58.3167,58.48,58.3167,58.48,56700.0
2013-04-12 15:30:00,68.04,68.04,67.94,68.01,58900.0,58.48,58.48,58.394,58.4542,58900.0
2013-04-12 15:40:00,68.01,68.13,68.01,68.12,80800.0,58.4542,58.5573,58.4542,58.5488,80800.0
2013-04-12 15:50:00,68.13,68.26,68.08,68.24,183200.0,58.5573,58.6691,58.5144,58.6519,183200.0
2013-04-15 09:30:00,67.89,68.0,67.73,67.91,38400.0,58.3511,58.4456,58.2135,58.3683,38400.0
2013-04-15 09:40:00,67.94,68.0,67.73,67.84,42400.0,58.394,58.4456,58.2135,58.3081,42400.0
2013-04-15 09:50:00,67.81,68.08,67.78,68.01,62200.0,58.2823,58.5144,58.2565,58.4542,62200.0
2013-04-15 10:00:00,67.98,68.01,67.79,67.97,47200.0,58.4284,58.4542,58.2651,58.4198,47200.0
2013-04-15 10:10:00,67.97,68.04,67.93,67.95,27400.0,58.4198,58.48,58.3854,58.4026,27400.0
2013-04-15 10:20:00,67.94,67.99,67.83,67.97,34000.0,58.394,58.437,58.2995,58.4198,34000.0
2013-04-15 10:30:00,67.97,67.99,67.86,67.92,36400.0,58.4198,58.437,58.3253,58.3769,36400.0
2013-04-15 10:40:00,67.94,68.0,67.78,67.95,43400.0,58.394,58.4456,58.2565,58.4026,43400.0
2013-04-15 10:50:00,67.94,67.97,67.85,67.95,18400.0,58.394,58.4198,58.3167,58.4026,18400.0
2013-04-15 11:00:00,67.95,67.97,67.83,67.83,23300.0,58.4026,58.4198,58.2995,58.2995,23300.0
2013-04-15 11:10:00,67.84,67.88,67.76,67.82,27400.0,58.3081,58.3425,58.2393,58.2909,27400.0
2013-04-15 11:20:00,67.82,67.87,67.72,67.81,21700.0,58.2909,58.3339,58.205,58.2823,21700.0
2013-04-15 11:30:00,67.81,67.97,67.7,67.97,23800.0,58.2823,58.4198,58.1878,58.4198,23800.0
2013-04-15 11:40:00,67.97,67.97,67.71,67.71,19700.0,58.4198,58.4198,58.1964,58.1964,19700.0
2013-04-15 11:50:00,67.71,67.72,67.56,67.64,70200.0,58.1964,58.205,58.0674,58.1362,70200.0
2013-04-15 12:00:00,67.65,67.7,67.45,67.66,91900.0,58.1448,58.1878,57.9729,58.1534,91900.0
2013-04-15 12:10:00,67.66,67.82,67.6,67.62,45300.0,58.1534,58.2909,58.1018,58.119,45300.0
2013-04-15 12:20:00,67.62,67.63,67.44,67.51,28500.0,58.119,58.1276,57.9643,58.0245,28500.0
2013-04-15 12:30:00,67.51,67.63,67.5,67.58,42400.0,58.0245,58.1276,58.0159,58.0846,42400.0
2013-04-15 12:40:00,67.57,67.68,67.52,67.54,34600.0,58.076,58.1706,58.0331,58.0502,34600.0
2013-04-15 12:50:00,67.55,67.6,67.46,67.6,30500.0,58.0588,58.1018,57.9815,58.1018,30500.0
2013-04-15 13:00:00,67.6,67.64,67.45,67.56,18700.0,58.1018,58.1362,57.9729,58.0674,18700.0
2013-04-15 13:10:00,67.56,67.61,67.47,67.53,38900.0,58.0674,58.1104,57.9901,58.0417,38900.0
2013-04-15 13:20:00,67.53,67.6,67.47,67.58,31100.0,58.0417,58.1018,57.9901,58.0846,31100.0
2013-04-15 13:30:00,67.55,67.57,67.5,67.54,15100.0,58.0588,58.076,58.0159,58.0502,15100.0
2013-04-15 13:40:00,67.54,67.62,67.47,67.62,24200.0,58.0502,58.119,57.9901,58.119,24200.0
2013-04-15 13:50:00,67.63,67.63,67.45,67.48,19100.0,58.1276,58.1276,57.9729,57.9987,19100.0
2013-04-15 14:00:00,67.47,67.48,67.29,67.4,56000.0,57.9901,57.9987,57.8354,57.9299,56000.0
2013-04-15 14:10:00,67.4,67.43,67.21,67.4,39800.0,57.9299,57.9557,57.7666,57.9299,39800.0
2013-04-15 14:20:00,67.4,67.55,67.38,67.39,24600.0,57.9299,58.0588,57.9127,57.9213,24600.0
2013-04-15 14:30:00,67.4,67.58,67.4,67.48,32900.0,57.9299,58.0846,57.9299,57.9987,32900.0
2013-04-15 14:40:00,67.46,67.75,67.43,67.71,49000.0,57.9815,58.2307,57.9557,58.1964,49000.0
2013-04-15 14:50:00,67.71,67.71,67.31,67.36,39300.0,58.1964,58.1964,57.8526,57.8955,39300.0
2013-04-15 15:00:00,67.34,67.53,67.15,67.23,102000.0,57.8783,58.0417,57.715,57.7838,102000.0
2013-04-15 15:10:00,67.25,67.47,67.11,67.44,78000.0,57.801,57.9901,57.6807,57.9643,78000.0
2013-04-15 15:20:00,67.43,67.52,67.34,67.44,133900.0,57.9557,58.0331,57.8783,57.9643,133900.0
2013-04-15 15:30:00,67.45,67.48,67.04,67.3,394700.0,57.9729,57.9987,57.6205,57.844,394700.0
2013-04-15 15:40:00,67.32,67.37,67.09,67.2,281500.0,57.8612,57.9041,57.6635,57.758,281500.0
2013-04-15 15:50:00,67.2,67.46,67.19,67.4,546900.0,57.758,57.9815,57.7494,57.9299,546900.0
2013-04-16 09:30:00,67.72,68.04,67.57,68.03,76900.0,58.205,58.48,58.076,58.4714,76900.0
2013-04-16 09:40:00,68.03,68.03,67.68,67.81,28100.0,58.4714,58.4714,58.1706,58.2823,28100.0
2013-04-16 09:50:00,67.79,67.96,67.67,67.88,29900.0,58.2651,58.4112,58.162,58.3425,29900.0
2013-04-16 10:00:00,67.89,67.98,67.79,67.9,72400.0,58.3511,58.4284,58.2651,58.3597,72400.0
2013-04-16 10:10:00,67.9,67.99,67.83,67.83,54100.0,58.3597,58.437,58.2995,58.2995,54100.0
2013-04-16 10:20:00,67.83,67.9,67.8,67.81,67600.0,58.2995,58.3597,58.2737,58.2823,67600.0
2013-04-16 10:30:00,67.81,67.92,67.8,67.82,55700.0,58.2823,58.3769,58.2737,58.2909,55700.0
2013-04-16 10:40:00,67.81,67.85,67.71,67.81,46500.0,58.2823,58.3167,58.1964,58.2823,46500.0
2013-04-16 10:50:00,67.81,67.83,67.73,67.8,35300.0,58.2823,58.2995,58.2135,58.2737,35300.0
2013-04-16 11:00:00,67.8,67.96,67.78,67.96,36000.0,58.2737,58.4112,58.2565,58.4112,36000.0
2013-04-16 11:10:00,67.97,68.05,67.89,68.03,79800.0,58.4198,58.4886,58.3511,58.4714,79800.0
2013-04-16 11:20:00,68.05,68.12,67.91,68.01,45600.0,58.4886,58.5488,58.3683,58.4542,45600.0
2013-04-16 11:30:00,68.01,68.02,67.9,67.95,29000.0,58.4542,58.4628,58.3597,58.4026,29000.0
2013-04-16 11:40:00,67.95,68.11,67.91,68.03,32100.0,58.4026,58.5402,58.3683,58.4714,32100.0
2013-04-16 11:50:00,68.03,68.07,67.98,68.01,50900.0,58.4714,58.5058,58.4284,58.4542,50900.0
2013-04-16 12:00:00,68.01,68.01,67.92,67.97,43200.0,58.4542,58.4542,58.3769,58.4198,43200.0
2013-04-16 12:10:00,67.96,68.04,67.92,67.93,32200.0,58.4112,58.48,58.3769,58.3854,32200.0
2013-04-16 12:20:00,67.92,67.92,67.83,67.89,13000.0,58.3769,58.3769,58.2995,58.3511,13000.0
2013-04-16 12:30:00,67.89,67.99,67.86,67.86,28200.0,58.3511,58.437,58.3253,58.3253,28200.0
2013-04-16 12:40:00,67.83,67.9,67.8,67.8,15600.0,58.2995,58.3597,58.2737,58.2737,15600.0
2013-04-16 12:50:00,67.8,67.89,67.75,67.86,17200.0,58.2737,58.3511,58.2307,58.3253,17200.0
2013-04-16 13:00:00,67.87,67.91,67.85,67.87,22800.0,58.3339,58.3683,58.3167,58.3339,22800.0
2013-04-16 13:10:00,67.87,67.93,67.86,67.91,22200.0,58.3339,58.3854,58.3253,58.3683,22200.0
2013-04-16 13:20:00,67.9,67.92,67.87,67.91,24000.0,58.3597,58.3769,58.3339,58.3683,24000.0
2013-04-16 13:30:00,67.91,67.94,67.82,67.82,36100.0,58.3683,58.394,58.2909,58.2909,36100.0
2013-04-16 13:40:00,67.81,67.81,67.63,67.67,23300.0,58.2823,58.2823,58.1276,58.162,23300.0
2013-04-16 13:50:00,67.66,67.67,67.58,67.58,34100.0,58.1534,58.162,58.0846,58.0846,34100.0
2013-04-16 14:00:00,67.58,67.69,67.56,67.68,27800.0,58.0846,58.1792,58.0674,58.1706,27800.0
2013-04-16 14:10:00,67.68,67.7,67.55,67.59,19000.0,58.1706,58.1878,58.0588,58.0932,19000.0
2013-04-16 14:20:00,67.59,67.63,67.54,67.62,60000.0,58.0932,58.1276,58.0502,58.119,60000.0
2013-04-16 14:30:00,67.62,67.74,67.61,67.74,42500.0,58.119,58.2221,58.1104,58.2221,42500.0
2013-04-16 14:40:00,67.73,67.8,67.66,67.72,51600.0,58.2135,58.2737,58.1534,58.205,51600.0
2013-04-16 14:50:00,67.71,67.72,67.46,67.46,47400.0,58.1964,58.205,57.9815,57.9815,47400.0
2013-04-16 15:00:00,67.46,67.57,67.46,67.57,46900.0,57.9815,58.076,57.9815,58.076,46900.0
2013-04-16 15:10:00,67.57,67.68,67.54,67.65,41700.0,58.076,58.1706,58.0502,58.1448,41700.0
2013-04-16 15:20:00,67.65,67.67,67.56,67.63,36000.0,58.1448,58.162,58.0674,58.1276,36000.0
2013-04-16 15:30:00,67.64,67.75,67.64,67.75,47600.0,58.1362,58.2307,58.1362,58.2307,47600.0
2013-04-16 15:40:00,67.74,67.84,67.73,67.8,81700.0,58.2221,58.3081,58.2135,58.2737,81700.0
2013-04-16 15:50:00,67.78,67.96,67.75,67.89,143800.0,58.2565,58.4112,58.2307,58.3511,143800.0
2013-04-17 09:30:00,67.54,67.68,67.01,67.16,77100.0,58.0502,58.1706,57.5947,57.7236,77100.0
2013-04-17 09:40:00,67.19,67.21,66.94,67.15,65000.0,57.7494,57.7666,57.5345,57.715,65000.0
2013-04-17 09:50:00,67.15,67.31,67.05,67.15,24600.0,57.715,57.8526,57.6291,57.715,24600.0
2013-04-17 10:00:00,67.13,67.24,66.92,66.92,51400.0,57.6979,57.7924,57.5174,57.5174,51400.0
2013-04-17 10:10:00,66.92,67.01,66.88,66.9,19000.0,57.5174,57.5947,57.483,57.5002,19000.0
2013-04-17 10:20:00,66.88,66.89,66.74,66.77,31200.0,57.483,57.4916,57.3626,57.3884,31200.0
2013-04-17 10:30:00,66.78,66.88,66.73,66.75,22000.0,57.397,57.483,57.3541,57.3712,22000.0
2013-04-17 10:40:00,66.73,66.81,66.65,66.74,34200.0,57.3541,57.4228,57.2853,57.3626,34200.0
2013-04-17 10:50:00,66.7,66.7,66.5,66.51,31200.0,57.3283,57.3283,57.1564,57.165,31200.0
2013-04-17 11:00:00,66.52,66.63,66.48,66.53,29600.0,57.1736,57.2681,57.1392,57.1822,29600.0
2013-04-17 11:10:00,66.56,66.71,66.52,66.59,46900.0,57.2079,57.3369,57.1736,57.2337,46900.0
2013-04-17 11:20:00,66.6,66.62,66.48,66.51,35300.0,57.2423,57.2595,57.1392,57.165,35300.0
2013-04-17 11:30:00,66.52,66.78,66.5,66.78,25800.0,57.1736,57.397,57.1564,57.397,25800.0
2013-04-17 11:40:00,66.79,66.81,66.54,66.56,19200.0,57.4056,57.4228,57.1908,57.2079,19200.0
2013-04-17 11:50:00,66.57,66.7,66.57,66.57,24900.0,57.2165,57.3283,57.2165,57.2165,24900.0
2013-04-17 12:00:00,66.58,66.66,66.55,66.55,22100.0,57.2251,57.2939,57.1993,57.1993,22100.0
2013-04-17 12:10:00,66.56,66.69,66.52,66.64,44900.0,57.2079,57.3197,57.1736,57.2767,44900.0
2013-04-17 12:20:00,66.64,66.65,66.3,66.36,25500.0,57.2767,57.2853,56.9845,57.036,25500.0
2013-04-17 12:30:00,66.36,66.45,66.32,66.44,19400.0,57.036,57.1134,57.0017,57.1048,19400.0
2013-04-17 12:40:00,66.39,66.46,66.32,66.38,19200.0,57.0618,57.122,57.0017,57.0532,19200.0
2013-04-17 12:50:00,66.37,66.57,66.31,66.53,20100.0,57.0446,57.2165,56.9931,57.1822,20100.0
2013-04-17 13:00:00,66.53,66.59,66.44,66.45,15200.0,57.1822,57.2337,57.1048,57.1134,15200.0
2013-04-17 13:10:00,66.44,66.51,66.42,66.47,16600.0,57.1048,57.165,57.0876,57.1306,16600.0
2013-04-17 13:20:00,66.47,66.6,66.45,66.55,22500.0,57.1306,57.2423,57.1134,57.1993,22500.0
2013-04-17 13:30:00,66.55,66.59,66.48,66.59,120100.0,57.1993,57.2337,57.1392,57.2337,120100.0
2013-04-17 13:40:00,66.56,66.64,66.51,66.6,39900.0,57.2079,57.2767,57.165,57.2423,39900.0
2013-04-17 13:50:00,66.6,66.69,66.51,66.6,36000.0,57.2423,57.3197,57.165,57.2423,36000.0
2013-04-17 14:00:00,66.59,66.72,66.51,66.6,59600.0,57.2337,57.3455,57.165,57.2423,59600.0
2013-04-17 14:10:00,66.6,66.71,66.58,66.63,69600.0,57.2423,57.3369,57.2251,57.2681,69600.0
2013-04-17 14:20:00,66.63,66.83,66.6,66.7,38800.0,57.2681,57.44,57.2423,57.3283,38800.0
2013-04-17 14:30:00,66.69,66.75,66.64,66.64,27700.0,57.3197,57.3712,57.2767,57.2767,27700.0
2013-04-17 14:40:00,66.64,66.66,66.52,66.59,56400.0,57.2767,57.2939,57.1736,57.2337,56400.0
2013-04-17 14:50:00,66.55,66.74,66.49,66.71,38300.0,57.1993,57.3626,57.1478,57.3369,38300.0
2013-04-17 15:00:00,66.72,66.76,66.66,66.7,47700.0,57.3455,57.3798,57.2939,57.3283,47700.0
2013-04-17 15:10:00,66.69,66.83,66.6,66.75,45700.0,57.3197,57.44,57.2423,57.3712,45700.0
2013-04-17 15:20:00,66.75,66.83,66.68,66.7,53300.0,57.3712,57.44,57.3111,57.3283,53300.0
2013-04-17 15:30:00,66.69,66.77,66.58,66.68,73200.0,57.3197,57.3884,57.2251,57.3111,73200.0
2013-04-17 15:40:00,66.67,66.86,66.67,66.85,104100.0,57.3025,57.4658,57.3025,57.4572,104100.0
2013-04-17 15:50:00,66.85,66.87,66.71,66.72,175700.0,57.4572,57.4744,57.3369,57.3455,175700.0
2013-04-18 09:30:00,66.86,66.98,66.73,66.87,47300.0,57.4658,57.5689,57.3541,57.4744,47300.0
2013-04-18 09:40:00,66.87,67.0,66.81,66.86,61100.0,57.4744,57.5861,57.4228,57.4658,61100.0
2013-04-18 09:50:00,66.85,66.99,66.7,66.89,42100.0,57.4572,57.5775,57.3283,57.4916,42100.0
2013-04-18 10:00:00,66.86,67.02,66.69,66.76,87700.0,57.4658,57.6033,57.3197,57.3798,87700.0
2013-04-18 10:10:00,66.76,67.03,66.72,66.78,23000.0,57.3798,57.6119,57.3455,57.397,23000.0
2013-04-18 10:20:00,66.75,66.94,66.73,66.92,65300.0,57.3712,57.5345,57.3541,57.5174,65300.0
2013-04-18 10:30:00,66.89,66.97,66.82,66.84,23300.0,57.4916,57.5603,57.4314,57.4486,23300.0
2013-04-18 10:40:00,66.82,66.87,66.71,66.82,35000.0,57.4314,57.4744,57.3369,57.4314,35000.0
2013-04-18 10:50:00,66.85,66.91,66.81,66.83,35700.0,57.4572,57.5088,57.4228,57.44,35700.0
2013-04-18 11:00:00,66.79,66.86,66.74,66.82,25300.0,57.4056,57.4658,57.3626,57.4314,25300.0
2013-04-18 11:10:00,66.83,66.87,66.74,66.75,20400.0,57.44,57.4744,57.3626,57.3712,20400.0
2013-04-18 11:20:00,66.76,66.82,66.54,66.58,51600.0,57.3798,57.4314,57.1908,57.2251,51600.0
2013-04-18 11:30:00,66.58,66.79,66.49,66.57,60100.0,57.2251,57.4056,57.1478,57.2165,60100.0
2013-04-18 11:40:00,66.58,66.79,66.58,66.78,55600.0,57.2251,57.4056,57.2251,57.397,55600.0
2013-04-18 11:50:00,66.79,66.84,66.69,66.82,9700.0,57.4056,57.4486,57.3197,57.4314,9700.0
2013-04-18 12:00:00,66.82,66.97,66.82,66.87,42600.0,57.4314,57.5603,57.4314,57.4744,42600.0
2013-04-18 12:10:00,66.92,67.01,66.81,66.89,34600.0,57.5174,57.5947,57.4228,57.4916,34600.0
2013-04-18 12:20:00,66.88,67.05,66.83,67.03,22400.0,57.483,57.6291,57.44,57.6119,22400.0
2013-04-18 12:30:00,67.0,67.0,66.8,66.8,18600.0,57.5861,57.5861,57.4142,57.4142,18600.0
2013-04-18 12:40:00,66.8,66.84,66.72,66.79,16100.0,57.4142,57.4486,57.3455,57.4056,16100.0
2013-04-18 12:50:00,66.82,66.88,66.77,66.85,13900.0,57.4314,57.483,57.3884,57.4572,13900.0
2013-04-18 13:00:00,66.89,67.16,66.86,67.13,29200.0,57.4916,57.7236,57.4658,57.6979,29200.0
2013-04-18 13:10:00,67.15,67.29,67.1,67.27,53200.0,57.715,57.8354,57.6721,57.8182,53200.0
2013-04-18 13:20:00,67.27,67.29,67.18,67.19,32300.0,57.8182,57.8354,57.7408,57.7494,32300.0
2013-04-18 13:30:00,67.18,67.22,67.05,67.12,23500.0,57.7408,57.7752,57.6291,57.6893,23500.0
2013-04-18 13:40:00,67.13,67.2,67.09,67.2,17300.0,57.6979,57.758,57.6635,57.758,17300.0
2013-04-18 13:50:00,67.19,67.24,67.17,67.22,42100.0,57.7494,57.7924,57.7322,57.7752,42100.0
2013-04-18 14:00:00,67.22,67.26,67.09,67.12,50800.0,57.7752,57.8096,57.6635,57.6893,50800.0
2013-04-18 14:10:00,67.11,67.19,67.09,67.18,31100.0,57.6807,57.7494,57.6635,57.7408,31100.0
2013-04-18 14:20:00,67.18,67.23,67.13,67.21,49300.0,57.7408,57.7838,57.6979,57.7666,49300.0
2013-04-18 14:30:00,67.19,67.26,67.19,67.22,64100.0,57.7494,57.8096,57.7494,57.7752,64100.0
2013-04-18 14:40:00,67.22,67.23,67.13,67.17,58900.0,57.7752,57.7838,57.6979,57.7322,58900.0
2013-04-18 14:50:00,67.15,67.17,66.93,67.06,74900.0,57.715,57.7322,57.526,57.6377,74900.0
2013-04-18 15:00:00,67.05,67.11,67.01,67.06,76000.0,57.6291,57.6807,57.5947,57.6377,76000.0
2013-04-18 15:10:00,67.07,67.17,67.05,67.05,44700.0,57.6463,57.7322,57.6291,57.6291,44700.0
2013-04-18 15:20:00,67.05,67.11,66.99,67.09,40700.0,57.6291,57.6807,57.5775,57.6635,40700.0
2013-04-18 15:30:00,67.09,67.29,67.09,67.27,54700.0,57.6635,57.8354,57.6635,57.8182,54700.0
2013-04-18 15:40:00,67.25,67.39,67.18,67.32,56500.0,57.801,57.9213,57.7408,57.8612,56500.0
2013-04-18 15:50:00,67.3,67.31,67.14,67.23,95600.0,57.844,57.8526,57.7064,57.7838,95600.0
2013-04-19 09:30:00,67.63,68.0,67.45,67.95,152000.0,58.1276,58.4456,57.9729,58.4026,152000.0
2013-04-19 09:40:00,67.95,68.05,67.24,67.26,47400.0,58.4026,58.4886,57.7924,57.8096,47400.0
2013-04-19 09:50:00,67.21,67.26,66.94,67.02,56700.0,57.7666,57.8096,57.5345,57.6033,56700.0
2013-04-19 10:00:00,67.01,67.69,66.98,67.5,60300.0,57.5947,58.1792,57.5689,58.0159,60300.0
2013-04-19 10:10:00,67.5,67.52,67.34,67.42,26500.0,58.0159,58.0331,57.8783,57.9471,26500.0
2013-04-19 10:20:00,67.42,67.42,67.24,67.34,30800.0,57.9471,57.9471,57.7924,57.8783,30800.0
2013-04-19 10:30:00,67.36,67.4,67.23,67.25,24800.0,57.8955,57.9299,57.7838,57.801,24800.0
2013-04-19 10:40:00,67.25,67.4,67.24,67.38,55400.0,57.801,57.9299,57.7924,57.9127,55400.0
2013-04-19 10:50:00,67.36,67.39,67.28,67.33,26200.0,57.8955,57.9213,57.8268,57.8698,26200.0
2013-04-19 11:00:00,67.33,67.35,67.21,67.26,49600.0,57.8698,57.8869,57.7666,57.8096,49600.0
2013-04-19 11:10:00,67.25,67.3,67.23,67.29,49300.0,57.801,57.844,57.7838,57.8354,49300.0
2013-04-19 11:20:00,67.27,67.32,67.21,67.27,36100.0,57.8182,57.8612,57.7666,57.8182,36100.0
2013-04-19 11:30:00,67.26,67.31,67.18,67.2,79500.0,57.8096,57.8526,57.7408,57.758,79500.0
2013-04-19 11:40:00,67.2,67.2,67.05,67.08,32900.0,57.758,57.758,57.6291,57.6549,32900.0
2013-04-19 11:50:00,67.08,67.2,66.98,67.2,133500.0,57.6549,57.758,57.5689,57.758,133500.0
2013-04-19 12:00:00,67.22,67.75,67.2,67.61,260700.0,57.7752,58.2307,57.758,58.1104,260700.0
2013-04-19 12:10:00,67.61,67.81,67.51,67.75,56800.0,58.1104,58.2823,58.0245,58.2307,56800.0
2013-04-19 12:20:00,67.76,67.77,67.65,67.72,67000.0,58.2393,58.2479,58.1448,58.205,67000.0
2013-04-19 12:30:00,67.72,68.04,67.7,68.01,123700.0,58.205,58.48,58.1878,58.4542,123700.0
2013-04-19 12:40:00,68.05,68.44,68.01,68.21,143700.0,58.4886,58.8238,58.4542,58.6261,143700.0
2013-04-19 12:50:00,68.19,68.22,67.98,68.0,85700.0,58.6089,58.6347,58.4284,58.4456,85700.0
2013-04-19 13:00:00,68.0,68.17,67.99,68.15,61400.0,58.4456,58.5917,58.437,58.5745,61400.0
2013-04-19 13:10:00,68.17,68.29,68.16,68.29,43500.0,58.5917,58.6949,58.5831,58.6949,43500.0
2013-04-19 13:20:00,68.28,68.59,68.26,68.59,105500.0,58.6863,58.9527,58.6691,58.9527,105500.0
2013-04-19 13:30:00,68.57,69.07,68.57,69.06,193300.0,58.9355,59.3653,58.9355,59.3567,193300.0
2013-04-19 13:40:00,69.08,69.48,68.8,69.41,177600.0,59.3739,59.7177,59.1332,59.6575,177600.0
2013-04-19 13:50:00,69.39,69.6,69.19,69.25,87700.0,59.6403,59.8208,59.4684,59.52,87700.0
2013-04-19 14:00:00,69.25,69.26,68.99,69.12,82600.0,59.52,59.5286,59.2965,59.4082,82600.0
2013-04-19 14:10:00,69.13,69.39,69.13,69.19,32500.0,59.4168,59.6403,59.4168,59.4684,32500.0
2013-04-19 14:20:00,69.2,69.25,69.09,69.15,34000.0,59.477,59.52,59.3825,59.434,34000.0
2013-04-19 14:30:00,69.14,69.2,68.92,68.99,43800.0,59.4254,59.477,59.2363,59.2965,43800.0
2013-04-19 14:40:00,68.99,69.0,68.79,68.91,39800.0,59.2965,59.3051,59.1246,59.2278,39800.0
2013-04-19 14:50:00,68.93,69.03,68.92,69.0,41700.0,59.2449,59.3309,59.2363,59.3051,41700.0
2013-04-19 15:00:00,69.0,69.1,68.98,69.02,79200.0,59.3051,59.3911,59.2879,59.3223,79200.0
2013-04-19 15:10:00,69.02,69.21,69.02,69.2,78200.0,59.3223,59.4856,59.3223,59.477,78200.0
2013-04-19 15:20:00,69.2,69.46,69.19,69.46,82100.0,59.477,59.7005,59.4684,59.7005,82100.0
2013-04-19 15:30:00,69.45,69.64,69.39,69.5,148800.0,59.6919,59.8552,59.6403,59.7349,148800.0
2013-04-19 15:40:00,69.5,69.62,69.47,69.61,117900.0,59.7349,59.838,59.7091,59.8294,117900.0
2013-04-19 15:50:00,69.62,69.78,69.56,69.66,328600.0,59.838,59.9755,59.7864,59.8724,328600.0
2013-04-22 09:30:00,69.4,69.68,69.32,69.51,97200.0,59.6489,59.8896,59.5801,59.7434,97200.0
2013-04-22 09:40:00,69.49,69.61,69.44,69.5,62300.0,59.7263,59.8294,59.6833,59.7349,62300.0
2013-04-22 09:50:00,69.52,69.82,69.46,69.5,46000.0,59.752,60.0099,59.7005,59.7349,46000.0
2013-04-22 10:00:00,69.49,69.58,69.4,69.49,50800.0,59.7263,59.8036,59.6489,59.7263,50800.0
2013-04-22 10:10:00,69.48,69.66,69.44,69.62,34400.0,59.7177,59.8724,59.6833,59.838,34400.0
2013-04-22 10:20:00,69.57,69.59,69.42,69.5,39300.0,59.795,59.8122,59.6661,59.7349,39300.0
2013-04-22 10:30:00,69.49,69.49,69.16,69.34,32200.0,59.7263,59.7263,59.4426,59.5973,32200.0
2013-04-22 10:40:00,69.31,69.65,69.31,69.62,23100.0,59.5716,59.8638,59.5716,59.838,23100.0
2013-04-22 10:50:00,69.62,69.7,69.51,69.6,43200.0,59.838,59.9068,59.7434,59.8208,43200.0
2013-04-22 11:00:00,69.61,69.7,69.48,69.59,47200.0,59.8294,59.9068,59.7177,59.8122,47200.0
2013-04-22 11:10:00,69.59,69.64,69.45,69.53,39700.0,59.8122,59.8552,59.6919,59.7606,39700.0
2013-04-22 11:20:00,69.51,69.56,69.41,69.42,47200.0,59.7434,59.7864,59.6575,59.6661,47200.0
2013-04-22 11:30:00,69.46,69.52,69.4,69.49,37400.0,59.7005,59.752,59.6489,59.7263,37400.0
2013-04-22 11:40:00,69.5,69.58,69.46,69.51,37400.0,59.7349,59.8036,59.7005,59.7434,37400.0
2013-04-22 11:50:00,69.51,69.68,69.5,69.64,54800.0,59.7434,59.8896,59.7349,59.8552,54800.0
2013-04-22 12:00:00,69.62,69.64,69.56,69.62,15400.0,59.838,59.8552,59.7864,59.838,15400.0
2013-04-22 12:10:00,69.61,69.62,69.47,69.59,44400.0,59.8294,59.838,59.7091,59.8122,44400.0
2013-04-22 12:20:00,69.58,69.59,69.51,69.52,25600.0,59.8036,59.8122,59.7434,59.752,25600.0
2013-04-22 12:30:00,69.51,69.58,69.44,69.57,41700.0,59.7434,59.8036,59.6833,59.795,41700.0
2013-04-22 12:40:00,69.57,69.64,69.47,69.49,18400.0,59.795,59.8552,59.7091,59.7263,18400.0
2013-04-22 12:50:00,69.49,69.51,69.42,69.48,60700.0,59.7263,59.7434,59.6661,59.7177,60700.0
2013-04-22 13:00:00,69.5,69.56,69.46,69.54,87500.0,59.7349,59.7864,59.7005,59.7692,87500.0
2013-04-22 13:10:00,69.53,69.54,69.49,69.5,49700.0,59.7606,59.7692,59.7263,59.7349,49700.0
2013-04-22 13:20:00,69.51,69.54,69.48,69.54,18100.0,59.7434,59.7692,59.7177,59.7692,18100.0
2013-04-22 13:30:00,69.53,69.55,69.48,69.48,13000.0,59.7606,59.7778,59.7177,59.7177,13000.0
2013-04-22 13:40:00,69.48,69.57,69.48,69.52,22400.0,59.7177,59.795,59.7177,59.752,22400.0
2013-04-22 13:50:00,69.53,69.56,69.49,69.51,15900.0,59.7606,59.7864,59.7263,59.7434,15900.0
2013-04-22 14:00:00,69.52,69.62,69.46,69.5,57200.0,59.752,59.838,59.7005,59.7349,57200.0
2013-04-22 14:10:00,69.5,69.59,69.49,69.53,39300.0,59.7349,59.8122,59.7263,59.7606,39300.0
2013-04-22 14:20:00,69.53,69.59,69.51,69.53,50300.0,59.7606,59.8122,59.7434,59.7606,50300.0
2013-04-22 14:30:00,69.55,69.58,69.51,69.58,38100.0,59.7778,59.8036,59.7434,59.8036,38100.0
2013-04-22 14:40:00,69.59,69.64,69.49,69.52,47100.0,59.8122,59.8552,59.7263,59.752,47100.0
2013-04-22 14:50:00,69.5,69.56,69.49,69.51,48800.0,59.7349,59.7864,59.7263,59.7434,48800.0
2013-04-22 15:00:00,69.5,69.53,69.46,69.51,44600.0,59.7349,59.7606,59.7005,59.7434,44600.0
2013-04-22 15:10:00,69.52,69.54,69.49,69.51,52000.0,59.752,59.7692,59.7263,59.7434,52000.0
2013-04-22 15:20:00,69.52,69.55,69.5,69.51,48000.0,59.752,59.7778,59.7349,59.7434,48000.0
2013-04-22 15:30:00,69.51,69.62,69.49,69.62,71700.0,59.7434,59.838,59.7263,59.838,71700.0
2013-04-22 15:40:00,69.62,69.69,69.5,69.56,71300.0,59.838,59.8982,59.7349,59.7864,71300.0
2013-04-22 15:50:00,69.57,69.63,69.52,69.62,68500.0,59.795,59.8466,59.752,59.838,68500.0
2013-04-23 09:30:00,70.0,70.78,69.83,70.7,110900.0,60.1646,60.835,60.0185,60.7662,110900.0
2013-04-23 09:40:00,70.7,70.8,70.19,70.24,123200.0,60.7662,60.8522,60.3279,60.3709,123200.0
2013-04-23 09:50:00,70.21,70.39,69.96,69.96,62300.0,60.3451,60.4998,60.1302,60.1302,62300.0
2013-04-23 10:00:00,69.96,70.48,69.9,70.43,97200.0,60.1302,60.5772,60.0787,60.5342,97200.0
2013-04-23 10:10:00,70.44,70.65,70.32,70.6,69400.0,60.5428,60.7233,60.4396,60.6803,69400.0
2013-04-23 10:20:00,70.61,70.63,70.41,70.53,38000.0,60.6889,60.7061,60.517,60.6201,38000.0
2013-04-23 10:30:00,70.53,70.75,70.53,70.55,32800.0,60.6201,60.8092,60.6201,60.6373,32800.0
2013-04-23 10:40:00,70.56,70.64,70.49,70.49,86600.0,60.6459,60.7147,60.5858,60.5858,86600.0
2013-04-23 10:50:00,70.47,70.47,70.34,70.36,34700.0,60.5686,60.5686,60.4568,60.474,34700.0
2013-04-23 11:00:00,70.38,70.49,70.37,70.47,33700.0,60.4912,60.5858,60.4826,60.5686,33700.0
2013-04-23 11:10:00,70.47,70.6,70.42,70.43,149700.0,60.5686,60.6803,60.5256,60.5342,149700.0
2013-04-23 11:20:00,70.43,70.43,70.22,70.22,34900.0,60.5342,60.5342,60.3537,60.3537,34900.0
2013-04-23 11:30:00,70.2,70.56,70.03,70.51,137900.0,60.3365,60.6459,60.1904,60.6029,137900.0
2013-04-23 11:40:00,70.52,70.52,70.31,70.34,17900.0,60.6115,60.6115,60.431,60.4568,17900.0
2013-04-23 11:50:00,70.33,70.4,70.3,70.36,20800.0,60.4482,60.5084,60.4224,60.474,20800.0
2013-04-23 12:00:00,70.37,70.42,70.34,70.41,31900.0,60.4826,60.5256,60.4568,60.517,31900.0
2013-04-23 12:10:00,70.42,70.49,70.37,70.44,47700.0,60.5256,60.5858,60.4826,60.5428,47700.0
2013-04-23 12:20:00,70.44,70.62,70.44,70.61,30000.0,60.5428,60.6975,60.5428,60.6889,30000.0
2013-04-23 12:30:00,70.63,70.65,70.45,70.49,29800.0,60.7061,60.7233,60.5514,60.5858,29800.0
2013-04-23 12:40:00,70.5,70.5,70.38,70.39,53400.0,60.5943,60.5943,60.4912,60.4998,53400.0
2013-04-23 12:50:00,70.38,70.5,70.37,70.46,20200.0,60.4912,60.5943,60.4826,60.56,20200.0
2013-04-23 13:00:00,70.45,70.47,69.62,69.62,51500.0,60.5514,60.5686,59.838,59.838,51500.0
2013-04-23 13:10:00,69.63,70.43,69.56,70.36,56100.0,59.8466,60.5342,59.7864,60.474,56100.0
2013-04-23 13:20:00,70.38,70.44,70.27,70.35,14800.0,60.4912,60.5428,60.3967,60.4654,14800.0
2013-04-23 13:30:00,70.35,70.37,70.23,70.25,20900.0,60.4654,60.4826,60.3623,60.3795,20900.0
2013-04-23 13:40:00,70.26,70.3,70.19,70.29,21600.0,60.3881,60.4224,60.3279,60.4139,21600.0
2013-04-23 13:50:00,70.28,70.36,70.26,70.35,41700.0,60.4053,60.474,60.3881,60.4654,41700.0
2013-04-23 14:00:00,70.37,70.37,70.26,70.34,19800.0,60.4826,60.4826,60.3881,60.4568,19800.0
2013-04-23 14:10:00,70.33,70.35,70.22,70.23,15700.0,60.4482,60.4654,60.3537,60.3623,15700.0
2013-04-23 14:20:00,70.21,70.24,70.11,70.11,24300.0,60.3451,60.3709,60.2591,60.2591,24300.0
2013-04-23 14:30:00,70.08,70.1,69.93,70.08,53600.0,60.2334,60.2506,60.1044,60.2334,53600.0
2013-04-23 14:40:00,70.07,70.26,70.07,70.26,12900.0,60.2248,60.3881,60.2248,60.3881,12900.0
2013-04-23 14:50:00,70.25,70.35,70.24,70.35,29100.0,60.3795,60.4654,60.3709,60.4654,29100.0
2013-04-23 15:00:00,70.34,70.42,70.32,70.37,29700.0,60.4568,60.5256,60.4396,60.4826,29700.0
2013-04-23 15:10:00,70.38,70.47,70.36,70.37,34400.0,60.4912,60.5686,60.474,60.4826,34400.0
2013-04-23 15:20:00,70.36,70.41,70.34,70.38,36800.0,60.474,60.517,60.4568,60.4912,36800.0
2013-04-23 15:30:00,70.39,70.4,70.28,70.3,42500.0,60.4998,60.5084,60.4053,60.4224,42500.0
2013-04-23 15:40:00,70.29,70.4,70.24,70.4,47700.0,60.4139,60.5084,60.3709,60.5084,47700.0
2013-04-23 15:50:00,70.4,70.45,70.32,70.39,96700.0,60.5084,60.5514,60.4396,60.4998,96700.0
2013-04-24 09:30:00,70.28,70.51,70.06,70.2,34500.0,60.4053,60.6029,60.2162,60.3365,34500.0
2013-04-24 09:40:00,70.27,70.29,69.8,69.91,58800.0,60.3967,60.4139,59.9927,60.0872,58800.0
2013-04-24 09:50:00,69.89,70.0,69.67,69.69,26300.0,60.0701,60.1646,59.881,59.8982,26300.0
2013-04-24 10:00:00,69.67,70.07,69.67,69.8,25100.0,59.881,60.2248,59.881,59.9927,25100.0
2013-04-24 10:10:00,69.82,69.82,69.55,69.64,20300.0,60.0099,60.0099,59.7778,59.8552,20300.0
2013-04-24 10:20:00,69.63,69.74,69.55,69.65,36800.0,59.8466,59.9411,59.7778,59.8638,36800.0
2013-04-24 10:30:00,69.64,69.73,69.51,69.56,47400.0,59.8552,59.9325,59.7434,59.7864,47400.0
2013-04-24 10:40:00,69.6,69.69,69.6,69.69,30400.0,59.8208,59.8982,59.8208,59.8982,30400.0
2013-04-24 10:50:00,69.7,69.7,69.58,69.63,17200.0,59.9068,59.9068,59.8036,59.8466,17200.0
2013-04-24 11:00:00,69.64,69.7,69.34,69.35,39500.0,59.8552,59.9068,59.5973,59.6059,39500.0
2013-04-24 11:10:00,69.35,69.35,69.17,69.28,38100.0,59.6059,59.6059,59.4512,59.5458,38100.0
2013-04-24 11:20:00,69.28,69.36,69.24,69.36,28300.0,59.5458,59.6145,59.5114,59.6145,28300.0
2013-04-24 11:30:00,69.37,69.5,69.35,69.43,26900.0,59.6231,59.7349,59.6059,59.6747,26900.0
2013-04-24 11:40:00,69.43,69.57,69.41,69.51,16800.0,59.6747,59.795,59.6575,59.7434,16800.0
2013-04-24 11:50:00,69.51,69.52,69.24,69.24,15400.0,59.7434,59.752,59.5114,59.5114,15400.0
2013-04-24 12:00:00,69.26,69.5,69.25,69.48,50700.0,59.5286,59.7349,59.52,59.7177,50700.0
2013-04-24 12:10:00,69.48,69.48,69.34,69.42,22200.0,59.7177,59.7177,59.5973,59.6661,22200.0
2013-04-24 12:20:00,69.42,69.49,69.37,69.49,23400.0,59.6661,59.7263,59.6231,59.7263,23400.0
2013-04-24 12:30:00,69.45,69.53,69.31,69.31,23200.0,59.6919,59.7606,59.5716,59.5716,23200.0
2013-04-24 12:40:00,69.31,69.31,69.18,69.21,41300.0,59.5716,59.5716,59.4598,59.4856,41300.0
2013-04-24 12:50:00,69.2,69.22,69.13,69.16,37000.0,59.477,59.4942,59.4168,59.4426,37000.0
2013-04-24 13:00:00,69.15,69.23,69.15,69.19,17200.0,59.434,59.5028,59.434,59.4684,17200.0
2013-04-24 13:10:00,69.17,69.45,69.13,69.41,27100.0,59.4512,59.6919,59.4168,59.6575,27100.0
2013-04-24 13:20:00,69.41,69.44,69.36,69.4,7800.0,59.6575,59.6833,59.6145,59.6489,7800.0
2013-04-24 13:30:00,69.4,69.4,69.34,69.37,7900.0,59.6489,59.6489,59.5973,59.6231,7900.0
2013-04-24 13:40:00,69.38,69.39,69.32,69.34,11500.0,59.6317,59.6403,59.5801,59.5973,11500.0
2013-04-24 13:50:00,69.34,69.42,69.33,69.39,20900.0,59.5973,59.6661,59.5887,59.6403,20900.0
2013-04-24 14:00:00,69.39,69.45,69.36,69.37,12500.0,59.6403,59.6919,59.6145,59.6231,12500.0
2013-04-24 14:10:00,69.36,69.44,69.3,69.43,19200.0,59.6145,59.6833,59.563,59.6747,19200.0
2013-04-24 14:20:00,69.41,69.43,69.37,69.41,8400.0,59.6575,59.6747,59.6231,59.6575,8400.0
2013-04-24 14:30:00,69.41,69.42,69.35,69.36,11800.0,59.6575,59.6661,59.6059,59.6145,11800.0
2013-04-24 14:40:00,69.34,69.36,69.21,69.25,10400.0,59.5973,59.6145,59.4856,59.52,10400.0
2013-04-24 14:50:00,69.25,69.29,69.23,69.28,15900.0,59.52,59.5544,59.5028,59.5458,15900.0
2013-04-24 15:00:00,69.27,69.27,69.13,69.14,29000.0,59.5372,59.5372,59.4168,59.4254,29000.0
2013-04-24 15:10:00,69.15,69.19,69.07,69.12,31000.0,59.434,59.4684,59.3653,59.4082,31000.0
2013-04-24 15:20:00,69.1,69.17,69.05,69.17,23400.0,59.3911,59.4512,59.3481,59.4512,23400.0
2013-04-24 15:30:00,69.16,69.19,69.02,69.08,41600.0,59.4426,59.4684,59.3223,59.3739,41600.0
2013-04-24 15:40:00,69.09,69.1,68.97,69.05,56000.0,59.3825,59.3911,59.2793,59.3481,56000.0
2013-04-24 15:50:00,69.04,69.07,68.81,68.82,144600.0,59.3395,59.3653,59.1418,59.1504,144600.0
2013-04-25 09:30:00,69.12,69.85,68.95,69.19,56400.0,59.4082,60.0357,59.2621,59.4684,56400.0
2013-04-25 09:40:00,69.2,69.58,69.13,69.27,40100.0,59.477,59.8036,59.4168,59.5372,40100.0
2013-04-25 09:50:00,69.25,69.26,68.86,68.9,51400.0,59.52,59.5286,59.1848,59.2192,51400.0
2013-04-25 10:00:00,68.92,69.19,68.84,69.11,42600.0,59.2363,59.4684,59.1676,59.3997,42600.0
2013-04-25 10:10:00,69.1,69.14,69.0,69.1,25200.0,59.3911,59.4254,59.3051,59.3911,25200.0
2013-04-25 10:20:00,69.1,69.19,69.04,69.17,118000.0,59.3911,59.4684,59.3395,59.4512,118000.0
2013-04-25 10:30:00,69.16,69.25,69.1,69.2,157500.0,59.4426,59.52,59.3911,59.477,157500.0
2013-04-25 10:40:00,69.2,69.23,69.06,69.06,104500.0,59.477,59.5028,59.3567,59.3567,104500.0
2013-04-25 10:50:00,69.06,69.14,68.93,68.99,92100.0,59.3567,59.4254,59.2449,59.2965,92100.0
2013-04-25 11:00:00,68.99,69.09,68.77,68.79,72600.0,59.2965,59.3825,59.1074,59.1246,72600.0
2013-04-25 11:10:00,68.79,68.85,68.77,68.8,27100.0,59.1246,59.1762,59.1074,59.1332,27100.0
2013-04-25 11:20:00,68.8,68.8,68.55,68.56,37100.0,59.1332,59.1332,58.9183,58.9269,37100.0
2013-04-25 11:30:00,68.55,68.62,68.51,68.6,30800.0,58.9183,58.9785,58.884,58.9613,30800.0
2013-04-25 11:40:00,68.61,68.67,68.59,68.65,22500.0,58.9699,59.0215,58.9527,59.0043,22500.0
2013-04-25 11:50:00,68.65,68.68,68.58,68.62,39300.0,59.0043,59.0301,58.9441,58.9785,39300.0
2013-04-25 12:00:00,68.6,68.73,68.58,68.69,22200.0,58.9613,59.073,58.9441,59.0387,22200.0
2013-04-25 12:10:00,68.69,68.79,68.66,68.74,17100.0,59.0387,59.1246,59.0129,59.0816,17100.0
2013-04-25 12:20:00,68.76,68.76,68.7,68.7,20800.0,59.0988,59.0988,59.0473,59.0473,20800.0
2013-04-25 12:30:00,68.7,68.79,68.69,68.78,19500.0,59.0473,59.1246,59.0387,59.116,19500.0
2013-04-25 12:40:00,68.78,68.78,68.6,68.6,25400.0,59.116,59.116,58.9613,58.9613,25400.0
2013-04-25 12:50:00,68.61,68.73,68.61,68.72,12500.0,58.9699,59.073,58.9699,59.0644,12500.0
2013-04-25 13:00:00,68.72,68.81,68.7,68.78,16000.0,59.0644,59.1418,59.0473,59.116,16000.0
2013-04-25 13:10:00,68.78,68.91,68.76,68.89,10700.0,59.116,59.2278,59.0988,59.2106,10700.0
2013-04-25 13:20:00,68.91,69.06,68.9,69.04,93800.0,59.2278,59.3567,59.2192,59.3395,93800.0
2013-04-25 13:30:00,69.05,69.15,69.05,69.12,21300.0,59.3481,59.434,59.3481,59.4082,21300.0
2013-04-25 13:40:00,69.12,69.12,68.98,69.04,22900.0,59.4082,59.4082,59.2879,59.3395,22900.0
2013-04-25 13:50:00,69.04,69.19,69.04,69.16,24000.0,59.3395,59.4684,59.3395,59.4426,24000.0
2013-04-25 14:00:00,69.16,69.35,69.16,69.35,25300.0,59.4426,59.6059,59.4426,59.6059,25300.0
2013-04-25 14:10:00,69.36,69.47,69.22,69.23,82500.0,59.6145,59.7091,59.4942,59.5028,82500.0
2013-04-25 14:20:00,69.24,69.25,69.13,69.13,18700.0,59.5114,59.52,59.4168,59.4168,18700.0
2013-04-25 14:30:00,69.13,69.14,68.99,69.01,42700.0,59.4168,59.4254,59.2965,59.3137,42700.0
2013-04-25 14:40:00,69.01,69.11,69.01,69.06,27600.0,59.3137,59.3997,59.3137,59.3567,27600.0
2013-04-25 14:50:00,69.05,69.06,68.93,68.96,38800.0,59.3481,59.3567,59.2449,59.2707,38800.0
2013-04-25 15:00:00,68.97,69.01,68.94,68.99,44200.0,59.2793,59.3137,59.2535,59.2965,44200.0
2013-04-25 15:10:00,68.98,69.08,68.89,68.97,32800.0,59.2879,59.3739,59.2106,59.2793,32800.0
2013-04-25 15:20:00,68.97,69.01,68.89,68.9,53500.0,59.2793,59.3137,59.2106,59.2192,53500.0
2013-04-25 15:30:00,68.91,69.09,68.87,69.04,55200.0,59.2278,59.3825,59.1934,59.3395,55200.0
2013-04-25 15:40:00,69.04,69.07,68.98,69.02,45100.0,59.3395,59.3653,59.2879,59.3223,45100.0
2013-04-25 15:50:00,69.02,69.02,68.84,68.97,166800.0,59.3223,59.3223,59.1676,59.2793,166800.0
2013-04-26 09:30:00,69.14,69.45,68.96,69.21,67100.0,59.4254,59.6919,59.2707,59.4856,67100.0
2013-04-26 09:40:00,69.24,69.47,69.23,69.38,57000.0,59.5114,59.7091,59.5028,59.6317,57000.0
2013-04-26 09:50:00,69.39,69.63,69.36,69.43,119300.0,59.6403,59.8466,59.6145,59.6747,119300.0
2013-04-26 10:00:00,69.47,69.55,69.4,69.54,16700.0,59.7091,59.7778,59.6489,59.7692,16700.0
2013-04-26 10:10:00,69.55,69.56,69.09,69.14,50800.0,59.7778,59.7864,59.3825,59.4254,50800.0
2013-04-26 10:20:00,69.14,69.25,68.98,69.24,72400.0,59.4254,59.52,59.2879,59.5114,72400.0
2013-04-26 10:30:00,69.26,69.46,69.19,69.46,25600.0,59.5286,59.7005,59.4684,59.7005,25600.0
2013-04-26 10:40:00,69.47,69.56,69.31,69.34,37700.0,59.7091,59.7864,59.5716,59.5973,37700.0
2013-04-26 10:50:00,69.34,69.38,69.26,69.32,7500.0,59.5973,59.6317,59.5286,59.5801,7500.0
2013-04-26 11:00:00,69.29,69.43,69.27,69.34,59000.0,59.5544,59.6747,59.5372,59.5973,59000.0
2013-04-26 11:10:00,69.37,69.5,69.31,69.44,41900.0,59.6231,59.7349,59.5716,59.6833,41900.0
2013-04-26 11:20:00,69.42,69.43,69.3,69.32,23400.0,59.6661,59.6747,59.563,59.5801,23400.0
2013-04-26 11:30:00,69.32,69.32,69.12,69.14,24900.0,59.5801,59.5801,59.4082,59.4254,24900.0
2013-04-26 11:40:00,69.13,69.18,69.02,69.05,118400.0,59.4168,59.4598,59.3223,59.3481,118400.0
2013-04-26 11:50:00,69.05,69.15,68.96,69.12,15900.0,59.3481,59.434,59.2707,59.4082,15900.0
2013-04-26 12:00:00,69.11,69.13,69.05,69.09,111800.0,59.3997,59.4168,59.3481,59.3825,111800.0
2013-04-26 12:10:00,69.07,69.09,69.01,69.06,8600.0,59.3653,59.3825,59.3137,59.3567,8600.0
2013-04-26 12:20:00,69.04,69.04,69.01,69.01,16200.0,59.3395,59.3395,59.3137,59.3137,16200.0
2013-04-26 12:30:00,69.01,69.09,69.0,69.03,26500.0,59.3137,59.3825,59.3051,59.3309,26500.0
2013-04-26 12:40:00,69.03,69.05,68.97,69.05,17800.0,59.3309,59.3481,59.2793,59.3481,17800.0
2013-04-26 12:50:00,69.05,69.05,69.0,69.05,13100.0,59.3481,59.3481,59.3051,59.3481,13100.0
2013-04-26 13:00:00,69.03,69.05,69.01,69.05,10400.0,59.3309,59.3481,59.3137,59.3481,10400.0
2013-04-26 13:10:00,69.04,69.09,69.02,69.06,10100.0,59.3395,59.3825,59.3223,59.3567,10100.0
2013-04-26 13:20:00,69.07,69.19,69.07,69.17,15100.0,59.3653,59.4684,59.3653,59.4512,15100.0
2013-04-26 13:30:00,69.17,69.19,69.1,69.1,10300.0,59.4512,59.4684,59.3911,59.3911,10300.0
2013-04-26 13:40:00,69.08,69.13,69.04,69.04,137300.0,59.3739,59.4168,59.3395,59.3395,137300.0
2013-04-26 13:50:00,69.07,69.07,69.0,69.04,25200.0,59.3653,59.3653,59.3051,59.3395,25200.0
2013-04-26 14:00:00,69.05,69.15,69.05,69.13,15000.0,59.3481,59.434,59.3481,59.4168,15000.0
2013-04-26 14:10:00,69.14,69.15,69.09,69.1,15600.0,59.4254,59.434,59.3825,59.3911,15600.0
2013-04-26 14:20:00,69.1,69.13,69.04,69.08,22400.0,59.3911,59.4168,59.3395,59.3739,22400.0
2013-04-26 14:30:00,69.09,69.09,69.0,69.03,22300.0,59.3825,59.3825,59.3051,59.3309,22300.0
2013-04-26 14:40:00,69.03,69.05,68.96,69.04,34700.0,59.3309,59.3481,59.2707,59.3395,34700.0
2013-04-26 14:50:00,69.04,69.04,68.98,69.03,17400.0,59.3395,59.3395,59.2879,59.3309,17400.0
2013-04-26 15:00:00,69.02,69.07,69.0,69.07,35700.0,59.3223,59.3653,59.3051,59.3653,35700.0
2013-04-26 15:10:00,69.08,69.08,68.98,68.98,25000.0,59.3739,59.3739,59.2879,59.2879,25000.0
2013-04-26 15:20:00,69.0,69.01,68.96,68.98,35000.0,59.3051,59.3137,59.2707,59.2879,35000.0
2013-04-26 15:30:00,68.98,69.01,68.95,68.96,38200.0,59.2879,59.3137,59.2621,59.2707,38200.0
2013-04-26 15:40:00,68.97,68.99,68.83,68.88,57000.0,59.2793,59.2965,59.159,59.202,57000.0
2013-04-26 15:50:00,68.88,68.95,68.83,68.87,131300.0,59.202,59.2621,59.159,59.1934,131300.0
2013-04-29 09:30:00,69.24,69.65,69.21,69.26,29000.0,59.5114,59.8638,59.4856,59.5286,29000.0
2013-04-29 09:40:00,69.27,69.31,68.92,69.14,29100.0,59.5372,59.5716,59.2363,59.4254,29100.0
2013-04-29 09:50:00,69.12,69.16,69.02,69.16,11400.0,59.4082,59.4426,59.3223,59.4426,11400.0
2013-04-29 10:00:00,69.09,69.27,69.09,69.27,20500.0,59.3825,59.5372,59.3825,59.5372,20500.0
2013-04-29 10:10:00,69.27,69.29,69.21,69.22,13200.0,59.5372,59.5544,59.4856,59.4942,13200.0
2013-04-29 10:20:00,69.23,69.37,69.19,69.19,15000.0,59.5028,59.6231,59.4684,59.4684,15000.0
2013-04-29 10:30:00,69.19,69.26,69.16,69.2,15500.0,59.4684,59.5286,59.4426,59.477,15500.0
2013-04-29 10:40:00,69.2,69.22,69.07,69.08,27700.0,59.477,59.4942,59.3653,59.3739,27700.0
2013-04-29 10:50:00,69.08,69.18,69.0,69.02,13000.0,59.3739,59.4598,59.3051,59.3223,13000.0
2013-04-29 11:00:00,69.04,69.05,68.83,68.87,33900.0,59.3395,59.3481,59.159,59.1934,33900.0
2013-04-29 11:10:00,68.86,68.92,68.84,68.89,27000.0,59.1848,59.2363,59.1676,59.2106,27000.0
2013-04-29 11:20:00,68.89,68.93,68.77,68.77,19700.0,59.2106,59.2449,59.1074,59.1074,19700.0
2013-04-29 11:30:00,68.77,68.85,68.74,68.79,42300.0,59.1074,59.1762,59.0816,59.1246,42300.0
2013-04-29 11:40:00,68.79,68.87,68.76,68.78,17900.0,59.1246,59.1934,59.0988,59.116,17900.0
2013-04-29 11:50:00,68.79,68.86,68.77,68.83,20600.0,59.1246,59.1848,59.1074,59.159,20600.0
2013-04-29 12:00:00,68.82,68.93,68.8,68.89,28400.0,59.1504,59.2449,59.1332,59.2106,28400.0
2013-04-29 12:10:00,68.91,68.94,68.87,68.88,34300.0,59.2278,59.2535,59.1934,59.202,34300.0
2013-04-29 12:20:00,68.89,68.92,68.87,68.9,25400.0,59.2106,59.2363,59.1934,59.2192,25400.0
2013-04-29 12:30:00,68.89,68.9,68.82,68.88,23400.0,59.2106,59.2192,59.1504,59.202,23400.0
2013-04-29 12:40:00,68.88,68.92,68.86,68.87,18100.0,59.202,59.2363,59.1848,59.1934,18100.0
2013-04-29 12:50:00,68.87,69.01,68.86,68.95,14800.0,59.1934,59.3137,59.1848,59.2621,14800.0
2013-04-29 13:00:00,68.96,69.02,68.94,69.01,14800.0,59.2707,59.3223,59.2535,59.3137,14800.0
2013-04-29 13:10:00,68.99,69.03,68.99,69.0,17700.0,59.2965,59.3309,59.2965,59.3051,17700.0
2013-04-29 13:20:00,69.0,69.02,68.95,68.97,17400.0,59.3051,59.3223,59.2621,59.2793,17400.0
2013-04-29 13:30:00,68.97,69.01,68.95,68.99,13600.0,59.2793,59.3137,59.2621,59.2965,13600.0
2013-04-29 13:40:00,69.0,69.05,68.98,69.02,21400.0,59.3051,59.3481,59.2879,59.3223,21400.0
2013-04-29 13:50:00,69.03,69.16,68.98,69.06,89900.0,59.3309,59.4426,59.2879,59.3567,89900.0
2013-04-29 14:00:00,69.08,69.16,69.05,69.16,55400.0,59.3739,59.4426,59.3481,59.4426,55400.0
2013-04-29 14:10:00,69.17,69.24,69.14,69.15,17000.0,59.4512,59.5114,59.4254,59.434,17000.0
2013-04-29 14:20:00,69.15,69.18,69.09,69.1,14200.0,59.434,59.4598,59.3825,59.3911,14200.0
2013-04-29 14:30:00,69.1,69.1,69.0,69.07,15300.0,59.3911,59.3911,59.3051,59.3653,15300.0
2013-04-29 14:40:00,69.08,69.1,68.98,68.98,24700.0,59.3739,59.3911,59.2879,59.2879,24700.0
2013-04-29 14:50:00,68.99,69.01,68.9,68.94,26400.0,59.2965,59.3137,59.2192,59.2535,26400.0
2013-04-29 15:00:00,68.95,68.99,68.84,68.87,27100.0,59.2621,59.2965,59.1676,59.1934,27100.0
2013-04-29 15:10:00,68.87,68.88,68.79,68.8,53600.0,59.1934,59.202,59.1246,59.1332,53600.0
2013-04-29 15:20:00,68.8,68.98,68.8,68.98,48400.0,59.1332,59.2879,59.1332,59.2879,48400.0
2013-04-29 15:30:00,68.97,69.03,68.92,68.93,76700.0,59.2793,59.3309,59.2363,59.2449,76700.0
2013-04-29 15:40:00,68.93,68.98,68.83,68.84,97600.0,59.2449,59.2879,59.159,59.1676,97600.0
2013-04-29 15:50:00,68.85,68.92,68.72,68.92,192100.0,59.1762,59.2363,59.0644,59.2363,192100.0
2013-04-30 09:30:00,69.05,69.6,68.99,69.3,89500.0,59.3481,59.8208,59.2965,59.563,89500.0
2013-04-30 09:40:00,69.26,69.59,69.04,69.37,92200.0,59.5286,59.8122,59.3395,59.6231,92200.0
2013-04-30 09:50:00,69.38,69.51,69.16,69.42,57700.0,59.6317,59.7434,59.4426,59.6661,57700.0
2013-04-30 10:00:00,69.44,69.64,69.27,69.38,55800.0,59.6833,59.8552,59.5372,59.6317,55800.0
2013-04-30 10:10:00,69.33,69.52,69.29,69.29,47300.0,59.5887,59.752,59.5544,59.5544,47300.0
2013-04-30 10:20:00,69.33,69.5,69.27,69.46,35900.0,59.5887,59.7349,59.5372,59.7005,35900.0
2013-04-30 10:30:00,69.46,69.61,69.33,69.6,39900.0,59.7005,59.8294,59.5887,59.8208,39900.0
2013-04-30 10:40:00,69.58,69.71,69.4,69.71,70700.0,59.8036,59.9153,59.6489,59.9153,70700.0
2013-04-30 10:50:00,69.73,69.96,69.71,69.95,104200.0,59.9325,60.1302,59.9153,60.1216,104200.0
2013-04-30 11:00:00,69.95,69.95,69.78,69.78,29700.0,60.1216,60.1216,59.9755,59.9755,29700.0
2013-04-30 11:10:00,69.78,69.78,69.6,69.6,44300.0,59.9755,59.9755,59.8208,59.8208,44300.0
2013-04-30 11:20:00,69.61,69.68,69.56,69.66,16800.0,59.8294,59.8896,59.7864,59.8724,16800.0
2013-04-30 11:30:00,69.65,69.74,69.62,69.68,25800.0,59.8638,59.9411,59.838,59.8896,25800.0
2013-04-30 11:40:00,69.69,69.73,69.67,69.72,9400.0,59.8982,59.9325,59.881,59.9239,9400.0
2013-04-30 11:50:00,69.72,69.76,69.63,69.63,23700.0,59.9239,59.9583,59.8466,59.8466,23700.0
2013-04-30 12:00:00,69.64,69.65,69.57,69.65,23300.0,59.8552,59.8638,59.795,59.8638,23300.0
2013-04-30 12:10:00,69.66,69.68,69.55,69.64,20800.0,59.8724,59.8896,59.7778,59.8552,20800.0
2013-04-30 12:20:00,69.65,69.83,69.65,69.8,22900.0,59.8638,60.0185,59.8638,59.9927,22900.0
2013-04-30 12:30:00,69.79,69.81,69.64,69.64,27000.0,59.9841,60.0013,59.8552,59.8552,27000.0
2013-04-30 12:40:00,69.63,69.85,69.58,69.85,33000.0,59.8466,60.0357,59.8036,60.0357,33000.0
2013-04-30 12:50:00,69.85,69.96,69.82,69.96,20200.0,60.0357,60.1302,60.0099,60.1302,20200.0
2013-04-30 13:00:00,69.94,69.94,69.83,69.9,27600.0,60.113,60.113,60.0185,60.0787,27600.0
2013-04-30 13:10:00,69.91,69.91,69.79,69.79,13300.0,60.0872,60.0872,59.9841,59.9841,13300.0
2013-04-30 13:20:00,69.81,69.86,69.77,69.84,26000.0,60.0013,60.0443,59.9669,60.0271,26000.0
2013-04-30 13:30:00,69.85,69.99,69.84,69.98,32900.0,60.0357,60.156,60.0271,60.1474,32900.0
2013-04-30 13:40:00,69.98,70.0,69.88,69.97,50000.0,60.1474,60.1646,60.0615,60.1388,50000.0
2013-04-30 13:50:00,69.97,70.0,69.93,69.93,41000.0,60.1388,60.1646,60.1044,60.1044,41000.0
2013-04-30 14:00:00,69.9,69.92,69.67,69.73,52000.0,60.0787,60.0958,59.881,59.9325,52000.0
2013-04-30 14:10:00,69.72,69.81,69.59,69.64,59500.0,59.9239,60.0013,59.8122,59.8552,59500.0
2013-04-30 14:20:00,69.64,69.7,69.52,69.59,30700.0,59.8552,59.9068,59.752,59.8122,30700.0
2013-04-30 14:30:00,69.58,69.6,69.44,69.48,30300.0,59.8036,59.8208,59.6833,59.7177,30300.0
2013-04-30 14:40:00,69.49,69.59,69.45,69.52,27200.0,59.7263,59.8122,59.6919,59.752,27200.0
2013-04-30 14:50:00,69.51,69.51,69.34,69.4,31500.0,59.7434,59.7434,59.5973,59.6489,31500.0
2013-04-30 15:00:00,69.42,69.42,69.27,69.31,40100.0,59.6661,59.6661,59.5372,59.5716,40100.0
2013-04-30 15:10:00,69.3,69.39,69.3,69.35,30300.0,59.563,59.6403,59.563,59.6059,30300.0
2013-04-30 15:20:00,69.34,69.37,69.25,69.27,68300.0,59.5973,59.6231,59.52,59.5372,68300.0
2013-04-30 15:30:00,69.27,69.33,69.2,69.32,70400.0,59.5372,59.5887,59.477,59.5801,70400.0
2013-04-30 15:40:00,69.31,69.53,69.29,69.52,102700.0,59.5716,59.7606,59.5544,59.752,102700.0
2013-04-30 15:50:00,69.52,69.53,69.33,69.34,187500.0,59.752,59.7606,59.5887,59.5973,187500.0
2013-05-01 09:30:00,69.38,69.75,68.99,69.49,72800.0,59.6317,59.9497,59.2965,59.7263,72800.0
2013-05-01 09:40:00,69.51,70.0,69.45,70.0,132700.0,59.7434,60.1646,59.6919,60.1646,132700.0
2013-05-01 09:50:00,70.0,70.38,69.9,70.22,119900.0,60.1646,60.4912,60.0787,60.3537,119900.0
2013-05-01 10:00:00,70.22,70.39,69.98,70.03,63500.0,60.3537,60.4998,60.1474,60.1904,63500.0
2013-05-01 10:10:00,70.04,70.36,70.03,70.27,60600.0,60.199,60.474,60.1904,60.3967,60600.0
2013-05-01 10:20:00,70.24,70.75,70.24,70.7,98300.0,60.3709,60.8092,60.3709,60.7662,98300.0
2013-05-01 10:30:00,70.68,70.9,70.43,70.47,278600.0,60.7491,60.9381,60.5342,60.5686,278600.0
2013-05-01 10:40:00,70.46,70.52,70.37,70.46,48200.0,60.56,60.6115,60.4826,60.56,48200.0
2013-05-01 10:50:00,70.47,70.47,70.18,70.36,20800.0,60.5686,60.5686,60.3193,60.474,20800.0
2013-05-01 11:00:00,70.39,70.46,70.3,70.34,45600.0,60.4998,60.56,60.4224,60.4568,45600.0
2013-05-01 11:10:00,70.34,70.36,70.23,70.28,24100.0,60.4568,60.474,60.3623,60.4053,24100.0
2013-05-01 11:20:00,70.25,70.28,70.15,70.16,17000.0,60.3795,60.4053,60.2935,60.3021,17000.0
2013-05-01 11:30:00,70.17,70.28,70.11,70.11,13100.0,60.3107,60.4053,60.2591,60.2591,13100.0
2013-05-01 11:40:00,70.14,70.14,69.98,70.06,32700.0,60.2849,60.2849,60.1474,60.2162,32700.0
2013-05-01 11:50:00,70.06,70.12,70.02,70.12,22600.0,60.2162,60.2677,60.1818,60.2677,22600.0
2013-05-01 12:00:00,70.11,70.12,69.98,69.98,16800.0,60.2591,60.2677,60.1474,60.1474,16800.0
2013-05-01 12:10:00,69.98,70.06,69.9,69.96,56300.0,60.1474,60.2162,60.0787,60.1302,56300.0
2013-05-01 12:20:00,69.96,69.98,69.83,69.86,18500.0,60.1302,60.1474,60.0185,60.0443,18500.0
2013-05-01 12:30:00,69.87,69.91,69.75,69.83,32500.0,60.0529,60.0872,59.9497,60.0185,32500.0
2013-05-01 12:40:00,69.84,70.05,69.84,70.02,79100.0,60.0271,60.2076,60.0271,60.1818,79100.0
2013-05-01 12:50:00,69.99,70.01,69.89,69.92,33000.0,60.156,60.1732,60.0701,60.0958,33000.0
2013-05-01 13:00:00,69.92,70.0,69.87,69.88,40600.0,60.0958,60.1646,60.0529,60.0615,40600.0
2013-05-01 13:10:00,69.88,70.02,69.88,70.01,19800.0,60.0615,60.1818,60.0615,60.1732,19800.0
2013-05-01 13:20:00,70.01,70.01,69.94,70.0,14200.0,60.1732,60.1732,60.113,60.1646,14200.0
2013-05-01 13:30:00,70.0,70.0,69.84,69.88,33400.0,60.1646,60.1646,60.0271,60.0615,33400.0
2013-05-01 13:40:00,69.86,69.86,69.64,69.8,58200.0,60.0443,60.0443,59.8552,59.9927,58200.0
2013-05-01 13:50:00,69.81,69.98,69.76,69.95,51700.0,60.0013,60.1474,59.9583,60.1216,51700.0
2013-05-01 14:00:00,69.96,70.01,69.86,69.94,68200.0,60.1302,60.1732,60.0443,60.113,68200.0
2013-05-01 14:10:00,69.92,69.96,69.76,69.92,36800.0,60.0958,60.1302,59.9583,60.0958,36800.0
2013-05-01 14:20:00,69.93,70.01,69.93,69.98,87500.0,60.1044,60.1732,60.1044,60.1474,87500.0
2013-05-01 14:30:00,69.98,69.99,69.88,69.88,28700.0,60.1474,60.156,60.0615,60.0615,28700.0
2013-05-01 14:40:00,69.91,69.93,69.74,69.86,38900.0,60.0872,60.1044,59.9411,60.0443,38900.0
2013-05-01 14:50:00,69.86,69.86,69.61,69.61,47800.0,60.0443,60.0443,59.8294,59.8294,47800.0
2013-05-01 15:00:00,69.59,69.59,69.19,69.2,68000.0,59.8122,59.8122,59.4684,59.477,68000.0
2013-05-01 15:10:00,69.22,69.24,68.78,68.9,113100.0,59.4942,59.5114,59.116,59.2192,113100.0
2013-05-01 15:20:00,68.91,68.97,68.69,68.8,151100.0,59.2278,59.2793,59.0387,59.1332,151100.0
2013-05-01 15:30:00,68.83,69.01,68.81,68.88,255500.0,59.159,59.3137,59.1418,59.202,255500.0
2013-05-01 15:40:00,68.88,69.01,68.78,69.0,158300.0,59.202,59.3137,59.116,59.3051,158300.0
2013-05-01 15:50:00,69.01,69.06,68.76,68.84,237500.0,59.3137,59.3567,59.0988,59.1676,237500.0
2013-05-02 09:30:00,67.05,67.89,66.7,67.26,421000.0,57.6291,58.3511,57.3283,57.8096,421000.0
2013-05-02 09:40:00,67.25,68.37,67.14,68.07,256200.0,57.801,58.7636,57.7064,58.5058,256200.0
2013-05-02 09:50:00,68.07,69.44,68.0,68.87,373100.0,58.5058,59.6833,58.4456,59.1934,373100.0
2013-05-02 10:00:00,68.86,69.57,68.77,69.56,247200.0,59.1848,59.795,59.1074,59.7864,247200.0
2013-05-02 10:10:00,69.57,69.85,69.33,69.7,234600.0,59.795,60.0357,59.5887,59.9068,234600.0
2013-05-02 10:20:00,69.76,70.0,69.7,69.76,57000.0,59.9583,60.1646,59.9068,59.9583,57000.0
2013-05-02 10:30:00,69.75,69.96,69.55,69.62,89200.0,59.9497,60.1302,59.7778,59.838,89200.0
2013-05-02 10:40:00,69.64,70.16,69.61,70.15,67100.0,59.8552,60.3021,59.8294,60.2935,67100.0
2013-05-02 10:50:00,70.12,70.17,69.7,69.95,53300.0,60.2677,60.3107,59.9068,60.1216,53300.0
2013-05-02 11:00:00,69.94,69.97,69.76,69.93,55000.0,60.113,60.1388,59.9583,60.1044,55000.0
2013-05-02 11:10:00,69.93,70.39,69.93,70.22,83800.0,60.1044,60.4998,60.1044,60.3537,83800.0
2013-05-02 11:20:00,70.22,70.34,70.08,70.19,56000.0,60.3537,60.4568,60.2334,60.3279,56000.0
2013-05-02 11:30:00,70.14,70.2,70.04,70.08,60600.0,60.2849,60.3365,60.199,60.2334,60600.0
2013-05-02 11:40:00,70.09,70.41,70.07,70.39,41700.0,60.242,60.517,60.2248,60.4998,41700.0
2013-05-02 11:50:00,70.41,70.76,70.38,70.73,60900.0,60.517,60.8178,60.4912,60.792,60900.0
2013-05-02 12:00:00,70.74,70.98,70.54,70.65,62700.0,60.8006,61.0069,60.6287,60.7233,62700.0
2013-05-02 12:10:00,70.66,70.74,70.51,70.69,60100.0,60.7319,60.8006,60.6029,60.7577,60100.0
2013-05-02 12:20:00,70.7,70.96,70.63,70.92,50900.0,60.7662,60.9897,60.7061,60.9553,50900.0
2013-05-02 12:30:00,70.92,71.12,70.69,70.71,55000.0,60.9553,61.1272,60.7577,60.7748,55000.0
2013-05-02 12:40:00,70.69,71.02,70.58,71.0,54100.0,60.7577,61.0413,60.6631,61.0241,54100.0
2013-05-02 12:50:00,71.0,71.05,70.78,70.84,27000.0,61.0241,61.0671,60.835,60.8866,27000.0
2013-05-02 13:00:00,70.84,70.9,70.71,70.85,82000.0,60.8866,60.9381,60.7748,60.8952,82000.0
2013-05-02 13:10:00,70.85,70.88,70.74,70.86,57100.0,60.8952,60.921,60.8006,60.9038,57100.0
2013-05-02 13:20:00,70.87,71.25,70.85,71.18,94700.0,60.9124,61.239,60.8952,61.1788,94700.0
2013-05-02 13:30:00,71.18,71.78,71.18,71.61,123700.0,61.1788,61.6945,61.1788,61.5484,123700.0
2013-05-02 13:40:00,71.54,71.67,71.31,71.33,59300.0,61.4882,61.6,61.2905,61.3077,59300.0
2013-05-02 13:50:00,71.31,71.57,71.13,71.48,72800.0,61.2905,61.514,61.1358,61.4367,72800.0
2013-05-02 14:00:00,71.48,71.48,70.86,70.96,73700.0,61.4367,61.4367,60.9038,60.9897,73700.0
2013-05-02 14:10:00,71.0,71.09,70.8,70.83,93800.0,61.0241,61.1014,60.8522,60.878,93800.0
2013-05-02 14:20:00,70.81,70.92,70.7,70.76,64700.0,60.8608,60.9553,60.7662,60.8178,64700.0
2013-05-02 14:30:00,70.75,70.76,70.55,70.75,76500.0,60.8092,60.8178,60.6373,60.8092,76500.0
2013-05-02 14:40:00,70.75,70.91,70.61,70.77,55500.0,60.8092,60.9467,60.6889,60.8264,55500.0
2013-05-02 14:50:00,70.79,71.0,70.65,70.86,70400.0,60.8436,61.0241,60.7233,60.9038,70400.0
2013-05-02 15:00:00,70.85,70.85,70.74,70.77,51800.0,60.8952,60.8952,60.8006,60.8264,51800.0
2013-05-02 15:10:00,70.77,70.96,70.76,70.84,87900.0,60.8264,60.9897,60.8178,60.8866,87900.0
2013-05-02 15:20:00,70.84,71.03,70.8,70.8,93300.0,60.8866,61.0499,60.8522,60.8522,93300.0
2013-05-02 15:30:00,70.8,70.94,70.69,70.7,96500.0,60.8522,60.9725,60.7577,60.7662,96500.0
2013-05-02 15:40:00,70.69,70.71,70.46,70.63,180100.0,60.7577,60.7748,60.56,60.7061,180100.0
2013-05-02 15:50:00,70.63,70.69,70.47,70.6,234900.0,60.7061,60.7577,60.5686,60.6803,234900.0
2013-05-03 09:30:00,71.03,71.03,70.53,70.61,113000.0,61.0499,61.0499,60.6201,60.6889,113000.0
2013-05-03 09:40:00,70.57,70.89,70.57,70.72,117700.0,60.6545,60.9296,60.6545,60.7834,117700.0
2013-05-03 09:50:00,70.7,70.73,70.29,70.54,147800.0,60.7662,60.792,60.4139,60.6287,147800.0
2013-05-03 10:00:00,70.58,70.69,70.29,70.67,56600.0,60.6631,60.7577,60.4139,60.7405,56600.0
2013-05-03 10:10:00,70.67,70.7,70.46,70.46,195100.0,60.7405,60.7662,60.56,60.56,195100.0
2013-05-03 10:20:00,70.47,70.69,70.46,70.53,36500.0,60.5686,60.7577,60.56,60.6201,36500.0
2013-05-03 10:30:00,70.54,70.81,70.53,70.68,41800.0,60.6287,60.8608,60.6201,60.7491,41800.0
2013-05-03 10:40:00,70.68,70.99,70.68,70.91,27500.0,60.7491,61.0155,60.7491,60.9467,27500.0
2013-05-03 10:50:00,70.91,71.1,70.8,71.1,37900.0,60.9467,61.11,60.8522,61.11,37900.0
2013-05-03 11:00:00,71.1,71.34,71.1,71.24,63500.0,61.11,61.3163,61.11,61.2304,63500.0
2013-05-03 11:10:00,71.22,71.26,70.86,71.08,48300.0,61.2132,61.2476,60.9038,61.0929,48300.0
2013-05-03 11:20:00,71.09,71.24,71.02,71.24,36200.0,61.1014,61.2304,61.0413,61.2304,36200.0
2013-05-03 11:30:00,71.24,71.34,71.23,71.27,15100.0,61.2304,61.3163,61.2218,61.2562,15100.0
2013-05-03 11:40:00,71.27,71.27,71.02,71.04,16400.0,61.2562,61.2562,61.0413,61.0585,16400.0
2013-05-03 11:50:00,71.04,71.06,70.96,71.0,10600.0,61.0585,61.0757,60.9897,61.0241,10600.0
2013-05-03 12:00:00,70.99,71.12,70.96,70.96,58100.0,61.0155,61.1272,60.9897,60.9897,58100.0
2013-05-03 12:10:00,70.95,71.12,70.95,71.12,33200.0,60.9811,61.1272,60.9811,61.1272,33200.0
2013-05-03 12:20:00,71.09,71.1,70.9,70.99,19300.0,61.1014,61.11,60.9381,61.0155,19300.0
2013-05-03 12:30:00,70.99,71.03,70.85,70.87,54800.0,61.0155,61.0499,60.8952,60.9124,54800.0
2013-05-03 12:40:00,70.86,70.98,70.85,70.95,8200.0,60.9038,61.0069,60.8952,60.9811,8200.0
2013-05-03 12:50:00,70.98,71.12,70.97,70.99,17300.0,61.0069,61.1272,60.9983,61.0155,17300.0
2013-05-03 13:00:00,71.01,71.01,70.83,70.84,38200.0,61.0327,61.0327,60.878,60.8866,38200.0
2013-05-03 13:10:00,70.83,71.02,70.82,70.97,22300.0,60.878,61.0413,60.8694,60.9983,22300.0
2013-05-03 13:20:00,70.98,71.21,70.95,70.95,37600.0,61.0069,61.2046,60.9811,60.9811,37600.0
2013-05-03 13:30:00,70.96,71.31,70.94,71.28,30000.0,60.9897,61.2905,60.9725,61.2648,30000.0
2013-05-03 13:40:00,71.28,71.31,71.16,71.31,46100.0,61.2648,61.2905,61.1616,61.2905,46100.0
2013-05-03 13:50:00,71.31,71.32,71.13,71.14,28000.0,61.2905,61.2991,61.1358,61.1444,28000.0
2013-05-03 14:00:00,71.14,71.28,71.13,71.21,60800.0,61.1444,61.2648,61.1358,61.2046,60800.0
2013-05-03 14:10:00,71.19,71.29,71.19,71.28,28000.0,61.1874,61.2733,61.1874,61.2648,28000.0
2013-05-03 14:20:00,71.28,71.34,71.27,71.27,30700.0,61.2648,61.3163,61.2562,61.2562,30700.0
2013-05-03 14:30:00,71.28,71.47,71.27,71.34,56600.0,61.2648,61.4281,61.2562,61.3163,56600.0
2013-05-03 14:40:00,71.35,71.51,71.34,71.48,46200.0,61.3249,61.4624,61.3163,61.4367,46200.0
2013-05-03 14:50:00,71.49,71.53,71.31,71.33,69000.0,61.4452,61.4796,61.2905,61.3077,69000.0
2013-05-03 15:00:00,71.33,71.35,71.11,71.11,55400.0,61.3077,61.3249,61.1186,61.1186,55400.0
2013-05-03 15:10:00,71.1,71.2,71.09,71.16,26800.0,61.11,61.196,61.1014,61.1616,26800.0
2013-05-03 15:20:00,71.18,71.28,71.1,71.28,25000.0,61.1788,61.2648,61.11,61.2648,25000.0
2013-05-03 15:30:00,71.27,71.37,71.23,71.23,30900.0,61.2562,61.3421,61.2218,61.2218,30900.0
2013-05-03 15:40:00,71.22,71.45,71.21,71.33,42600.0,61.2132,61.4109,61.2046,61.3077,42600.0
2013-05-03 15:50:00,71.34,71.38,71.19,71.2,120400.0,61.3163,61.3507,61.1874,61.196,120400.0
2013-05-06 09:30:00,71.07,71.08,70.77,70.84,96700.0,61.0843,61.0929,60.8264,60.8866,96700.0
2013-05-06 09:40:00,70.84,70.85,70.53,70.58,84500.0,60.8866,60.8952,60.6201,60.6631,84500.0
2013-05-06 09:50:00,70.57,70.75,70.39,70.75,165700.0,60.6545,60.8092,60.4998,60.8092,165700.0
2013-05-06 10:00:00,70.75,71.08,70.75,70.87,56600.0,60.8092,61.0929,60.8092,60.9124,56600.0
2013-05-06 10:10:00,70.87,70.88,70.32,70.42,192700.0,60.9124,60.921,60.4396,60.5256,192700.0
2013-05-06 10:20:00,70.42,70.5,70.3,70.43,28900.0,60.5256,60.5943,60.4224,60.5342,28900.0
2013-05-06 10:30:00,70.41,70.61,70.33,70.44,44500.0,60.517,60.6889,60.4482,60.5428,44500.0
2013-05-06 10:40:00,70.45,70.48,70.34,70.35,9000.0,60.5514,60.5772,60.4568,60.4654,9000.0
2013-05-06 10:50:00,70.34,70.42,70.27,70.33,26800.0,60.4568,60.5256,60.3967,60.4482,26800.0
2013-05-06 11:00:00,70.36,70.4,70.3,70.35,13500.0,60.474,60.5084,60.4224,60.4654,13500.0
2013-05-06 11:10:00,70.35,70.46,70.32,70.42,12000.0,60.4654,60.56,60.4396,60.5256,12000.0
2013-05-06 11:20:00,70.41,70.48,70.4,70.46,158700.0,60.517,60.5772,60.5084,60.56,158700.0
2013-05-06 11:30:00,70.48,70.48,70.34,70.45,15200.0,60.5772,60.5772,60.4568,60.5514,15200.0
2013-05-06 11:40:00,70.44,70.63,70.44,70.63,10000.0,60.5428,60.7061,60.5428,60.7061,10000.0
2013-05-06 11:50:00,70.62,70.66,70.56,70.64,9500.0,60.6975,60.7319,60.6459,60.7147,9500.0
2013-05-06 12:00:00,70.64,70.66,70.59,70.62,13100.0,60.7147,60.7319,60.6717,60.6975,13100.0
2013-05-06 12:10:00,70.62,70.62,70.46,70.58,38900.0,60.6975,60.6975,60.56,60.6631,38900.0
2013-05-06 12:20:00,70.57,70.57,70.44,70.48,5700.0,60.6545,60.6545,60.5428,60.5772,5700.0
2013-05-06 12:30:00,70.47,70.48,70.33,70.36,14300.0,60.5686,60.5772,60.4482,60.474,14300.0
2013-05-06 12:40:00,70.35,70.36,70.17,70.25,24300.0,60.4654,60.474,60.3107,60.3795,24300.0
2013-05-06 12:50:00,70.25,70.27,70.19,70.22,10300.0,60.3795,60.3967,60.3279,60.3537,10300.0
2013-05-06 13:00:00,70.22,70.23,70.11,70.15,14100.0,60.3537,60.3623,60.2591,60.2935,14100.0
2013-05-06 13:10:00,70.16,70.17,70.09,70.12,120700.0,60.3021,60.3107,60.242,60.2677,120700.0
2013-05-06 13:20:00,70.1,70.28,70.1,70.28,20100.0,60.2506,60.4053,60.2506,60.4053,20100.0
2013-05-06 13:30:00,70.27,70.34,70.27,70.3,60300.0,60.3967,60.4568,60.3967,60.4224,60300.0
2013-05-06 13:40:00,70.3,70.32,70.28,70.3,18200.0,60.4224,60.4396,60.4053,60.4224,18200.0
2013-05-06 13:50:00,70.29,70.33,70.26,70.29,29200.0,60.4139,60.4482,60.3881,60.4139,29200.0
2013-05-06 14:00:00,70.3,70.3,70.19,70.24,26100.0,60.4224,60.4224,60.3279,60.3709,26100.0
2013-05-06 14:10:00,70.24,70.24,70.2,70.24,24800.0,60.3709,60.3709,60.3365,60.3709,24800.0
2013-05-06 14:20:00,70.25,70.25,70.12,70.17,33700.0,60.3795,60.3795,60.2677,60.3107,33700.0
2013-05-06 14:30:00,70.18,70.2,70.13,70.16,23200.0,60.3193,60.3365,60.2763,60.3021,23200.0
2013-05-06 14:40:00,70.16,70.16,70.06,70.07,39400.0,60.3021,60.3021,60.2162,60.2248,39400.0
2013-05-06 14:50:00,70.06,70.14,70.05,70.12,15100.0,60.2162,60.2849,60.2076,60.2677,15100.0
2013-05-06 15:00:00,70.11,70.16,70.09,70.15,27200.0,60.2591,60.3021,60.242,60.2935,27200.0
2013-05-06 15:10:00,70.15,70.16,70.1,70.13,26100.0,60.2935,60.3021,60.2506,60.2763,26100.0
2013-05-06 15:20:00,70.13,70.15,70.09,70.1,41400.0,60.2763,60.2935,60.242,60.2506,41400.0
2013-05-06 15:30:00,70.1,70.15,70.08,70.14,61200.0,60.2506,60.2935,60.2334,60.2849,61200.0
2013-05-06 15:40:00,70.15,70.16,70.1,70.12,73200.0,60.2935,60.3021,60.2506,60.2677,73200.0
2013-05-06 15:50:00,70.13,70.13,69.99,70.02,215700.0,60.2763,60.2763,60.156,60.1818,215700.0
2013-05-07 09:30:00,69.88,70.3,69.78,70.15,69500.0,60.0615,60.4224,59.9755,60.2935,69500.0
2013-05-07 09:40:00,70.26,70.42,70.24,70.33,33400.0,60.3881,60.5256,60.3709,60.4482,33400.0
2013-05-07 09:50:00,70.35,70.46,70.2,70.44,34900.0,60.4654,60.56,60.3365,60.5428,34900.0
2013-05-07 10:00:00,70.45,70.45,70.17,70.18,15300.0,60.5514,60.5514,60.3107,60.3193,15300.0
2013-05-07 10:10:00,70.17,70.19,70.03,70.13,22800.0,60.3107,60.3279,60.1904,60.2763,22800.0
2013-05-07 10:20:00,70.13,70.23,69.8,69.8,64000.0,60.2763,60.3623,59.9927,59.9927,64000.0
2013-05-07 10:30:00,69.79,70.03,69.72,70.01,44600.0,59.9841,60.1904,59.9239,60.1732,44600.0
2013-05-07 10:40:00,70.02,70.08,69.9,69.91,18000.0,60.1818,60.2334,60.0787,60.0872,18000.0
2013-05-07 10:50:00,69.91,69.98,69.8,69.88,44400.0,60.0872,60.1474,59.9927,60.0615,44400.0
2013-05-07 11:00:00,69.91,69.97,69.76,69.87,54800.0,60.0872,60.1388,59.9583,60.0529,54800.0
2013-05-07 11:10:00,69.87,70.03,69.83,69.94,74700.0,60.0529,60.1904,60.0185,60.113,74700.0
2013-05-07 11:20:00,69.95,70.03,69.93,70.02,37500.0,60.1216,60.1904,60.1044,60.1818,37500.0
2013-05-07 11:30:00,70.02,70.12,69.9,70.1,85700.0,60.1818,60.2677,60.0787,60.2506,85700.0
2013-05-07 11:40:00,70.09,70.23,70.08,70.22,17900.0,60.242,60.3623,60.2334,60.3537,17900.0
2013-05-07 11:50:00,70.21,70.34,70.16,70.34,14900.0,60.3451,60.4568,60.3021,60.4568,14900.0
2013-05-07 12:00:00,70.34,70.39,70.15,70.24,36400.0,60.4568,60.4998,60.2935,60.3709,36400.0
2013-05-07 12:10:00,70.26,70.37,70.22,70.36,18100.0,60.3881,60.4826,60.3537,60.474,18100.0
2013-05-07 12:20:00,70.35,70.39,70.16,70.18,42900.0,60.4654,60.4998,60.3021,60.3193,42900.0
2013-05-07 12:30:00,70.2,70.22,70.09,70.19,42500.0,60.3365,60.3537,60.242,60.3279,42500.0
2013-05-07 12:40:00,70.2,70.27,70.15,70.25,8500.0,60.3365,60.3967,60.2935,60.3795,8500.0
2013-05-07 12:50:00,70.23,70.28,70.18,70.22,11800.0,60.3623,60.4053,60.3193,60.3537,11800.0
2013-05-07 13:00:00,70.2,70.21,70.1,70.15,27100.0,60.3365,60.3451,60.2506,60.2935,27100.0
2013-05-07 13:10:00,70.14,70.3,70.14,70.29,27800.0,60.2849,60.4224,60.2849,60.4139,27800.0
2013-05-07 13:20:00,70.28,70.33,70.21,70.23,19200.0,60.4053,60.4482,60.3451,60.3623,19200.0
2013-05-07 13:30:00,70.23,70.38,70.23,70.35,17600.0,60.3623,60.4912,60.3623,60.4654,17600.0
2013-05-07 13:40:00,70.36,70.5,70.35,70.47,44100.0,60.474,60.5943,60.4654,60.5686,44100.0
2013-05-07 13:50:00,70.47,70.48,70.39,70.39,20100.0,60.5686,60.5772,60.4998,60.4998,20100.0
2013-05-07 14:00:00,70.39,70.44,70.32,70.39,49400.0,60.4998,60.5428,60.4396,60.4998,49400.0
2013-05-07 14:10:00,70.39,70.5,70.39,70.41,19600.0,60.4998,60.5943,60.4998,60.517,19600.0
2013-05-07 14:20:00,70.41,70.41,70.29,70.29,16900.0,60.517,60.517,60.4139,60.4139,16900.0
2013-05-07 14:30:00,70.29,70.3,70.22,70.25,18700.0,60.4139,60.4224,60.3537,60.3795,18700.0
2013-05-07 14:40:00,70.25,70.33,70.25,70.29,37800.0,60.3795,60.4482,60.3795,60.4139,37800.0
2013-05-07 14:50:00,70.28,70.33,70.28,70.31,62200.0,60.4053,60.4482,60.4053,60.431,62200.0
2013-05-07 15:00:00,70.3,70.31,70.24,70.24,43000.0,60.4224,60.431,60.3709,60.3709,43000.0
2013-05-07 15:10:00,70.24,70.28,70.22,70.24,19400.0,60.3709,60.4053,60.3537,60.3709,19400.0
2013-05-07 15:20:00,70.23,70.25,70.2,70.24,24000.0,60.3623,60.3795,60.3365,60.3709,24000.0
2013-05-07 15:30:00,70.25,70.34,70.24,70.32,34400.0,60.3795,60.4568,60.3709,60.4396,34400.0
2013-05-07 15:40:00,70.33,70.39,70.29,70.32,42500.0,60.4482,60.4998,60.4139,60.4396,42500.0
2013-05-07 15:50:00,70.32,70.38,70.29,70.31,93200.0,60.4396,60.4912,60.4139,60.431,93200.0
2013-05-08 09:30:00,70.39,70.67,70.28,70.58,61700.0,60.4998,60.7405,60.4053,60.6631,61700.0
2013-05-08 09:40:00,70.57,70.6,70.39,70.41,42100.0,60.6545,60.6803,60.4998,60.517,42100.0
2013-05-08 09:50:00,70.4,70.4,70.22,70.28,22900.0,60.5084,60.5084,60.3537,60.4053,22900.0
2013-05-08 10:00:00,70.3,70.3,70.17,70.17,15600.0,60.4224,60.4224,60.3107,60.3107,15600.0
2013-05-08 10:10:00,70.21,70.28,70.14,70.19,34500.0,60.3451,60.4053,60.2849,60.3279,34500.0
2013-05-08 10:20:00,70.2,70.27,70.16,70.26,26700.0,60.3365,60.3967,60.3021,60.3881,26700.0
2013-05-08 10:30:00,70.27,70.36,70.15,70.32,58800.0,60.3967,60.474,60.2935,60.4396,58800.0
2013-05-08 10:40:00,70.32,70.33,70.18,70.19,49800.0,60.4396,60.4482,60.3193,60.3279,49800.0
2013-05-08 10:50:00,70.2,70.27,70.11,70.22,25200.0,60.3365,60.3967,60.2591,60.3537,25200.0
2013-05-08 11:00:00,70.21,70.3,70.2,70.28,35900.0,60.3451,60.4224,60.3365,60.4053,35900.0
2013-05-08 11:10:00,70.27,70.29,70.24,70.25,25700.0,60.3967,60.4139,60.3709,60.3795,25700.0
2013-05-08 11:20:00,70.23,70.31,70.2,70.29,56700.0,60.3623,60.431,60.3365,60.4139,56700.0
2013-05-08 11:30:00,70.29,70.32,70.2,70.29,75300.0,60.4139,60.4396,60.3365,60.4139,75300.0
2013-05-08 11:40:00,70.29,70.31,70.25,70.27,62600.0,60.4139,60.431,60.3795,60.3967,62600.0
2013-05-08 11:50:00,70.27,70.27,70.16,70.19,94500.0,60.3967,60.3967,60.3021,60.3279,94500.0
2013-05-08 12:00:00,70.19,70.25,70.12,70.21,49100.0,60.3279,60.3795,60.2677,60.3451,49100.0
2013-05-08 12:10:00,70.21,70.22,70.17,70.2,31100.0,60.3451,60.3537,60.3107,60.3365,31100.0
2013-05-08 12:20:00,70.18,70.2,70.09,70.1,13200.0,60.3193,60.3365,60.242,60.2506,13200.0
2013-05-08 12:30:00,70.09,70.11,70.01,70.04,57800.0,60.242,60.2591,60.1732,60.199,57800.0
2013-05-08 12:40:00,70.05,70.08,69.97,70.07,24200.0,60.2076,60.2334,60.1388,60.2248,24200.0
2013-05-08 12:50:00,70.07,70.07,69.95,69.98,43000.0,60.2248,60.2248,60.1216,60.1474,43000.0
2013-05-08 13:00:00,69.99,70.07,69.99,70.04,16900.0,60.156,60.2248,60.156,60.199,16900.0
2013-05-08 13:10:00,70.03,70.12,70.02,70.12,26700.0,60.1904,60.2677,60.1818,60.2677,26700.0
2013-05-08 13:20:00,70.13,70.19,70.11,70.16,21200.0,60.2763,60.3279,60.2591,60.3021,21200.0
2013-05-08 13:30:00,70.16,70.23,70.16,70.19,17300.0,60.3021,60.3623,60.3021,60.3279,17300.0
2013-05-08 13:40:00,70.19,70.27,70.17,70.2,28900.0,60.3279,60.3967,60.3107,60.3365,28900.0
2013-05-08 13:50:00,70.19,70.28,70.15,70.28,25300.0,60.3279,60.4053,60.2935,60.4053,25300.0
2013-05-08 14:00:00,70.29,70.32,70.24,70.27,28400.0,60.4139,60.4396,60.3709,60.3967,28400.0
2013-05-08 14:10:00,70.27,70.28,70.24,70.25,26700.0,60.3967,60.4053,60.3709,60.3795,26700.0
2013-05-08 14:20:00,70.26,70.29,70.25,70.27,28900.0,60.3881,60.4139,60.3795,60.3967,28900.0
2013-05-08 14:30:00,70.26,70.27,70.2,70.21,47500.0,60.3881,60.3967,60.3365,60.3451,47500.0
2013-05-08 14:40:00,70.22,70.22,70.04,70.08,28700.0,60.3537,60.3537,60.199,60.2334,28700.0
2013-05-08 14:50:00,70.08,70.18,70.07,70.14,35200.0,60.2334,60.3193,60.2248,60.2849,35200.0
2013-05-08 15:00:00,70.16,70.2,70.11,70.2,28700.0,60.3021,60.3365,60.2591,60.3365,28700.0
2013-05-08 15:10:00,70.2,70.23,70.15,70.19,38400.0,60.3365,60.3623,60.2935,60.3279,38400.0
2013-05-08 15:20:00,70.18,70.24,70.18,70.2,41600.0,60.3193,60.3709,60.3193,60.3365,41600.0
2013-05-08 15:30:00,70.2,70.22,70.11,70.14,43300.0,60.3365,60.3537,60.2591,60.2849,43300.0
2013-05-08 15:40:00,70.15,70.15,70.06,70.08,85000.0,60.2935,60.2935,60.2162,60.2334,85000.0
2013-05-08 15:50:00,70.08,70.11,69.96,70.02,222900.0,60.2334,60.2591,60.1302,60.1818,222900.0
2013-05-09 09:30:00,69.98,70.1,69.8,69.94,30000.0,60.1474,60.2506,59.9927,60.113,30000.0
2013-05-09 09:40:00,69.95,70.02,69.81,69.94,29300.0,60.1216,60.1818,60.0013,60.113,29300.0
2013-05-09 09:50:00,69.93,70.06,69.84,69.84,13700.0,60.1044,60.2162,60.0271,60.0271,13700.0
2013-05-09 10:00:00,69.85,69.9,69.61,69.66,54800.0,60.0357,60.0787,59.8294,59.8724,54800.0
2013-05-09 10:10:00,69.69,69.76,69.46,69.5,40800.0,59.8982,59.9583,59.7005,59.7349,40800.0
2013-05-09 10:20:00,69.5,69.5,69.33,69.45,15600.0,59.7349,59.7349,59.5887,59.6919,15600.0
2013-05-09 10:30:00,69.42,69.46,69.36,69.36,31300.0,59.6661,59.7005,59.6145,59.6145,31300.0
2013-05-09 10:40:00,69.36,69.5,69.33,69.5,27600.0,59.6145,59.7349,59.5887,59.7349,27600.0
2013-05-09 10:50:00,69.5,69.71,69.49,69.71,49400.0,59.7349,59.9153,59.7263,59.9153,49400.0
2013-05-09 11:00:00,69.7,69.75,69.61,69.66,41100.0,59.9068,59.9497,59.8294,59.8724,41100.0
2013-05-09 11:10:00,69.66,69.66,69.52,69.54,18500.0,59.8724,59.8724,59.752,59.7692,18500.0
2013-05-09 11:20:00,69.55,69.65,69.54,69.65,14200.0,59.7778,59.8638,59.7692,59.8638,14200.0
2013-05-09 11:30:00,69.64,69.65,69.54,69.57,20100.0,59.8552,59.8638,59.7692,59.795,20100.0
2013-05-09 11:40:00,69.57,69.59,69.52,69.52,28300.0,59.795,59.8122,59.752,59.752,28300.0
2013-05-09 11:50:00,69.52,69.58,69.46,69.49,16300.0,59.752,59.8036,59.7005,59.7263,16300.0
2013-05-09 12:00:00,69.5,69.56,69.44,69.44,15900.0,59.7349,59.7864,59.6833,59.6833,15900.0
2013-05-09 12:10:00,69.43,69.48,69.34,69.35,22800.0,59.6747,59.7177,59.5973,59.6059,22800.0
2013-05-09 12:20:00,69.36,69.39,69.3,69.36,21000.0,59.6145,59.6403,59.563,59.6145,21000.0
2013-05-09 12:30:00,69.34,69.45,69.33,69.42,24900.0,59.5973,59.6919,59.5887,59.6661,24900.0
2013-05-09 12:40:00,69.42,69.47,69.28,69.3,49000.0,59.6661,59.7091,59.5458,59.563,49000.0
2013-05-09 12:50:00,69.3,69.33,69.24,69.33,23600.0,59.563,59.5887,59.5114,59.5887,23600.0
2013-05-09 13:00:00,69.33,69.48,69.33,69.44,20400.0,59.5887,59.7177,59.5887,59.6833,20400.0
2013-05-09 13:10:00,69.44,69.58,69.44,69.57,21200.0,59.6833,59.8036,59.6833,59.795,21200.0
2013-05-09 13:20:00,69.59,69.59,69.47,69.47,17400.0,59.8122,59.8122,59.7091,59.7091,17400.0
2013-05-09 13:30:00,69.48,69.69,69.45,69.64,27100.0,59.7177,59.8982,59.6919,59.8552,27100.0
2013-05-09 13:40:00,69.66,69.71,69.6,69.68,23800.0,59.8724,59.9153,59.8208,59.8896,23800.0
2013-05-09 13:50:00,69.66,69.7,69.57,69.66,70300.0,59.8724,59.9068,59.795,59.8724,70300.0
2013-05-09 14:00:00,69.64,69.7,69.53,69.65,53300.0,59.8552,59.9068,59.7606,59.8638,53300.0
2013-05-09 14:10:00,69.65,69.72,69.65,69.7,59600.0,59.8638,59.9239,59.8638,59.9068,59600.0
2013-05-09 14:20:00,69.71,69.81,69.7,69.73,52900.0,59.9153,60.0013,59.9068,59.9325,52900.0
2013-05-09 14:30:00,69.74,69.75,69.69,69.7,48700.0,59.9411,59.9497,59.8982,59.9068,48700.0
2013-05-09 14:40:00,69.7,69.73,69.45,69.46,38500.0,59.9068,59.9325,59.6919,59.7005,38500.0
2013-05-09 14:50:00,69.46,69.53,69.26,69.28,43600.0,59.7005,59.7606,59.5286,59.5458,43600.0
2013-05-09 15:00:00,69.28,69.35,69.17,69.29,47100.0,59.5458,59.6059,59.4512,59.5544,47100.0
2013-05-09 15:10:00,69.29,69.33,69.22,69.32,29800.0,59.5544,59.5887,59.4942,59.5801,29800.0
2013-05-09 15:20:00,69.32,69.38,69.28,69.38,28800.0,59.5801,59.6317,59.5458,59.6317,28800.0
2013-05-09 15:30:00,69.38,69.44,69.25,69.26,63300.0,59.6317,59.6833,59.52,59.5286,63300.0
2013-05-09 15:40:00,69.27,69.33,69.18,69.33,111000.0,59.5372,59.5887,59.4598,59.5887,111000.0
2013-05-09 15:50:00,69.32,69.32,69.13,69.27,134500.0,59.5801,59.5801,59.4168,59.5372,134500.0
2013-05-10 09:30:00,69.32,70.0,69.16,70.0,142300.0,59.5801,60.1646,59.4426,60.1646,142300.0
2013-05-10 09:40:00,69.98,70.04,69.75,69.8,24000.0,60.1474,60.199,59.9497,59.9927,24000.0
2013-05-10 09:50:00,69.8,70.05,69.67,70.0,164900.0,59.9927,60.2076,59.881,60.1646,164900.0
2013-05-10 10:00:00,69.98,70.21,69.97,70.12,23900.0,60.1474,60.3451,60.1388,60.2677,23900.0
2013-05-10 10:10:00,70.16,70.28,70.15,70.22,22800.0,60.3021,60.4053,60.2935,60.3537,22800.0
2013-05-10 10:20:00,70.21,70.23,70.06,70.1,84100.0,60.3451,60.3623,60.2162,60.2506,84100.0
2013-05-10 10:30:00,70.09,70.12,69.86,69.93,22200.0,60.242,60.2677,60.0443,60.1044,22200.0
2013-05-10 10:40:00,69.92,70.02,69.86,69.98,44300.0,60.0958,60.1818,60.0443,60.1474,44300.0
2013-05-10 10:50:00,69.98,70.0,69.86,69.89,31900.0,60.1474,60.1646,60.0443,60.0701,31900.0
2013-05-10 11:00:00,69.91,70.23,69.9,70.2,20600.0,60.0872,60.3623,60.0787,60.3365,20600.0
2013-05-10 11:10:00,70.19,70.27,70.05,70.17,66300.0,60.3279,60.3967,60.2076,60.3107,66300.0
2013-05-10 11:20:00,70.16,70.28,70.07,70.26,18700.0,60.3021,60.4053,60.2248,60.3881,18700.0
2013-05-10 11:30:00,70.27,70.34,70.25,70.32,10700.0,60.3967,60.4568,60.3795,60.4396,10700.0
2013-05-10 11:40:00,70.33,70.39,70.28,70.31,90000.0,60.4482,60.4998,60.4053,60.431,90000.0
2013-05-10 11:50:00,70.32,70.36,70.12,70.15,34300.0,60.4396,60.474,60.2677,60.2935,34300.0
2013-05-10 12:00:00,70.15,70.22,70.03,70.05,18600.0,60.2935,60.3537,60.1904,60.2076,18600.0
2013-05-10 12:10:00,70.03,70.41,70.03,70.4,43800.0,60.1904,60.517,60.1904,60.5084,43800.0
2013-05-10 12:20:00,70.42,70.73,70.4,70.71,64600.0,60.5256,60.792,60.5084,60.7748,64600.0
2013-05-10 12:30:00,70.72,70.73,70.62,70.63,26200.0,60.7834,60.792,60.6975,60.7061,26200.0
2013-05-10 12:40:00,70.62,70.85,70.61,70.76,39400.0,60.6975,60.8952,60.6889,60.8178,39400.0
2013-05-10 12:50:00,70.77,70.79,70.64,70.75,19700.0,60.8264,60.8436,60.7147,60.8092,19700.0
2013-05-10 13:00:00,70.75,70.98,70.75,70.95,21500.0,60.8092,61.0069,60.8092,60.9811,21500.0
2013-05-10 13:10:00,70.94,70.96,70.71,70.75,23200.0,60.9725,60.9897,60.7748,60.8092,23200.0
2013-05-10 13:20:00,70.74,70.92,70.72,70.83,18500.0,60.8006,60.9553,60.7834,60.878,18500.0
2013-05-10 13:30:00,70.84,70.92,70.77,70.77,17000.0,60.8866,60.9553,60.8264,60.8264,17000.0
2013-05-10 13:40:00,70.77,70.78,70.65,70.71,18200.0,60.8264,60.835,60.7233,60.7748,18200.0
2013-05-10 13:50:00,70.69,70.75,70.61,70.64,19800.0,60.7577,60.8092,60.6889,60.7147,19800.0
2013-05-10 14:00:00,70.65,70.91,70.65,70.91,17100.0,60.7233,60.9467,60.7233,60.9467,17100.0
2013-05-10 14:10:00,70.91,70.97,70.85,70.96,34400.0,60.9467,60.9983,60.8952,60.9897,34400.0
2013-05-10 14:20:00,70.96,71.06,70.95,71.06,28100.0,60.9897,61.0757,60.9811,61.0757,28100.0
2013-05-10 14:30:00,71.05,71.06,70.93,70.95,29000.0,61.0671,61.0757,60.9639,60.9811,29000.0
2013-05-10 14:40:00,70.93,70.95,70.9,70.92,22800.0,60.9639,60.9811,60.9381,60.9553,22800.0
2013-05-10 14:50:00,70.93,71.06,70.93,70.98,26800.0,60.9639,61.0757,60.9639,61.0069,26800.0
2013-05-10 15:00:00,70.97,70.98,70.87,70.97,25400.0,60.9983,61.0069,60.9124,60.9983,25400.0
2013-05-10 15:10:00,70.98,71.01,70.82,70.83,24600.0,61.0069,61.0327,60.8694,60.878,24600.0
2013-05-10 15:20:00,70.83,70.91,70.82,70.86,28800.0,60.878,60.9467,60.8694,60.9038,28800.0
2013-05-10 15:30:00,70.84,70.97,70.83,70.97,46500.0,60.8866,60.9983,60.878,60.9983,46500.0
2013-05-10 15:40:00,70.97,70.99,70.95,70.97,87300.0,60.9983,61.0155,60.9811,60.9983,87300.0
2013-05-10 15:50:00,70.98,71.09,70.96,71.05,95300.0,61.0069,61.1014,60.9897,61.0671,95300.0
2013-05-13 09:30:00,70.71,70.94,70.64,70.67,74200.0,60.7748,60.9725,60.7147,60.7405,74200.0
2013-05-13 09:40:00,70.72,70.72,70.34,70.5,105500.0,60.7834,60.7834,60.4568,60.5943,105500.0
2013-05-13 09:50:00,70.51,70.91,70.43,70.8,98100.0,60.6029,60.9467,60.5342,60.8522,98100.0
2013-05-13 10:00:00,70.79,71.13,70.75,71.11,41100.0,60.8436,61.1358,60.8092,61.1186,41100.0
2013-05-13 10:10:00,71.09,71.09,70.93,71.0,27300.0,61.1014,61.1014,60.9639,61.0241,27300.0
2013-05-13 10:20:00,70.99,71.03,70.95,71.03,18400.0,61.0155,61.0499,60.9811,61.0499,18400.0
2013-05-13 10:30:00,71.02,71.07,70.95,70.99,20800.0,61.0413,61.0843,60.9811,61.0155,20800.0
2013-05-13 10:40:00,71.0,71.01,70.85,70.88,87400.0,61.0241,61.0327,60.8952,60.921,87400.0
2013-05-13 10:50:00,70.88,70.96,70.81,70.81,29400.0,60.921,60.9897,60.8608,60.8608,29400.0
2013-05-13 11:00:00,70.8,70.85,70.72,70.77,24000.0,60.8522,60.8952,60.7834,60.8264,24000.0
2013-05-13 11:10:00,70.76,70.77,70.65,70.65,8800.0,60.8178,60.8264,60.7233,60.7233,8800.0
2013-05-13 11:20:00,70.64,70.67,70.54,70.64,13400.0,60.7147,60.7405,60.6287,60.7147,13400.0
2013-05-13 11:30:00,70.66,70.78,70.63,70.74,17100.0,60.7319,60.835,60.7061,60.8006,17100.0
2013-05-13 11:40:00,70.75,70.83,70.71,70.83,11500.0,60.8092,60.878,60.7748,60.878,11500.0
2013-05-13 11:50:00,70.81,70.96,70.8,70.87,40200.0,60.8608,60.9897,60.8522,60.9124,40200.0
2013-05-13 12:00:00,70.88,70.93,70.85,70.85,20400.0,60.921,60.9639,60.8952,60.8952,20400.0
2013-05-13 12:10:00,70.86,70.92,70.84,70.88,5300.0,60.9038,60.9553,60.8866,60.921,5300.0
2013-05-13 12:20:00,70.88,70.91,70.82,70.89,12000.0,60.921,60.9467,60.8694,60.9296,12000.0
2013-05-13 12:30:00,70.89,70.96,70.77,70.78,11200.0,60.9296,60.9897,60.8264,60.835,11200.0
2013-05-13 12:40:00,70.78,70.81,70.73,70.78,7600.0,60.835,60.8608,60.792,60.835,7600.0
2013-05-13 12:50:00,70.78,70.86,70.74,70.86,27600.0,60.835,60.9038,60.8006,60.9038,27600.0
2013-05-13 13:00:00,70.88,70.94,70.87,70.92,24700.0,60.921,60.9725,60.9124,60.9553,24700.0
2013-05-13 13:10:00,70.94,71.0,70.88,70.88,18200.0,60.9725,61.0241,60.921,60.921,18200.0
2013-05-13 13:20:00,70.88,70.9,70.82,70.87,43200.0,60.921,60.9381,60.8694,60.9124,43200.0
2013-05-13 13:30:00,70.86,70.89,70.78,70.85,38600.0,60.9038,60.9296,60.835,60.8952,38600.0
2013-05-13 13:40:00,70.85,70.87,70.75,70.78,41500.0,60.8952,60.9124,60.8092,60.835,41500.0
2013-05-13 13:50:00,70.79,70.92,70.79,70.88,32800.0,60.8436,60.9553,60.8436,60.921,32800.0
2013-05-13 14:00:00,70.88,70.9,70.85,70.88,17800.0,60.921,60.9381,60.8952,60.921,17800.0
2013-05-13 14:10:00,70.87,70.89,70.84,70.86,26400.0,60.9124,60.9296,60.8866,60.9038,26400.0
2013-05-13 14:20:00,70.85,70.89,70.85,70.87,11000.0,60.8952,60.9296,60.8952,60.9124,11000.0
2013-05-13 14:30:00,70.87,70.94,70.87,70.92,16300.0,60.9124,60.9725,60.9124,60.9553,16300.0
2013-05-13 14:40:00,70.9,70.9,70.82,70.84,15600.0,60.9381,60.9381,60.8694,60.8866,15600.0
2013-05-13 14:50:00,70.86,70.98,70.86,70.96,10800.0,60.9038,61.0069,60.9038,60.9897,10800.0
2013-05-13 15:00:00,70.97,70.97,70.8,70.82,16400.0,60.9983,60.9983,60.8522,60.8694,16400.0
2013-05-13 15:10:00,70.8,70.86,70.73,70.8,40400.0,60.8522,60.9038,60.792,60.8522,40400.0
2013-05-13 15:20:00,70.78,70.83,70.75,70.83,41700.0,60.835,60.878,60.8092,60.878,41700.0
2013-05-13 15:30:00,70.83,70.99,70.8,70.97,37100.0,60.878,61.0155,60.8522,60.9983,37100.0
2013-05-13 15:40:00,70.97,70.99,70.92,70.97,36200.0,60.9983,61.0155,60.9553,60.9983,36200.0
2013-05-13 15:50:00,70.97,71.04,70.91,71.02,64200.0,60.9983,61.0585,60.9467,61.0413,64200.0
2013-05-14 09:30:00,70.92,71.25,70.85,71.23,30900.0,60.9553,61.239,60.8952,61.2218,30900.0
2013-05-14 09:40:00,71.18,71.29,71.03,71.28,74900.0,61.1788,61.2733,61.0499,61.2648,74900.0
2013-05-14 09:50:00,71.26,71.41,71.08,71.41,52000.0,61.2476,61.3765,61.0929,61.3765,52000.0
2013-05-14 10:00:00,71.29,71.4,71.14,71.25,37800.0,61.2733,61.3679,61.1444,61.239,37800.0
2013-05-14 10:10:00,71.24,71.28,71.21,71.28,7400.0,61.2304,61.2648,61.2046,61.2648,7400.0
2013-05-14 10:20:00,71.24,71.26,71.1,71.25,31800.0,61.2304,61.2476,61.11,61.239,31800.0
2013-05-14 10:30:00,71.23,71.35,71.22,71.34,12500.0,61.2218,61.3249,61.2132,61.3163,12500.0
2013-05-14 10:40:00,71.36,71.6,71.34,71.54,28400.0,61.3335,61.5398,61.3163,61.4882,28400.0
2013-05-14 10:50:00,71.57,71.66,71.38,71.44,41500.0,61.514,61.5914,61.3507,61.4023,41500.0
2013-05-14 11:00:00,71.46,71.46,71.27,71.27,11700.0,61.4195,61.4195,61.2562,61.2562,11700.0
2013-05-14 11:10:00,71.27,71.31,71.23,71.26,19500.0,61.2562,61.2905,61.2218,61.2476,19500.0
2013-05-14 11:20:00,71.26,71.33,71.24,71.28,13400.0,61.2476,61.3077,61.2304,61.2648,13400.0
2013-05-14 11:30:00,71.29,71.32,71.2,71.29,18700.0,61.2733,61.2991,61.196,61.2733,18700.0
2013-05-14 11:40:00,71.3,71.45,71.25,71.39,9500.0,61.2819,61.4109,61.239,61.3593,9500.0
2013-05-14 11:50:00,71.37,71.4,71.31,71.39,7300.0,61.3421,61.3679,61.2905,61.3593,7300.0
2013-05-14 12:00:00,71.41,71.55,71.39,71.55,27700.0,61.3765,61.4968,61.3593,61.4968,27700.0
2013-05-14 12:10:00,71.52,71.66,71.49,71.61,17900.0,61.471,61.5914,61.4452,61.5484,17900.0
2013-05-14 12:20:00,71.61,71.66,71.52,71.52,8600.0,61.5484,61.5914,61.471,61.471,8600.0
2013-05-14 12:30:00,71.52,71.52,71.41,71.5,10100.0,61.471,61.471,61.3765,61.4538,10100.0
2013-05-14 12:40:00,71.47,71.53,71.43,71.49,10800.0,61.4281,61.4796,61.3937,61.4452,10800.0
2013-05-14 12:50:00,71.48,71.48,71.39,71.4,6900.0,61.4367,61.4367,61.3593,61.3679,6900.0
2013-05-14 13:00:00,71.41,71.58,71.41,71.45,58400.0,61.3765,61.5226,61.3765,61.4109,58400.0
2013-05-14 13:10:00,71.45,71.53,71.44,71.53,11100.0,61.4109,61.4796,61.4023,61.4796,11100.0
2013-05-14 13:20:00,71.54,71.67,71.54,71.67,18600.0,61.4882,61.6,61.4882,61.6,18600.0
2013-05-14 13:30:00,71.68,71.75,71.6,71.64,43400.0,61.6086,61.6687,61.5398,61.5742,43400.0
2013-05-14 13:40:00,71.63,71.64,71.56,71.58,8500.0,61.5656,61.5742,61.5054,61.5226,8500.0
2013-05-14 13:50:00,71.59,71.68,71.56,71.64,17200.0,61.5312,61.6086,61.5054,61.5742,17200.0
2013-05-14 14:00:00,71.63,71.83,71.58,71.75,42700.0,61.5656,61.7375,61.5226,61.6687,42700.0
2013-05-14 14:10:00,71.76,71.81,71.71,71.71,9500.0,61.6773,61.7203,61.6343,61.6343,9500.0
2013-05-14 14:20:00,71.7,71.7,71.61,71.65,17100.0,61.6257,61.6257,61.5484,61.5828,17100.0
2013-05-14 14:30:00,71.65,71.73,71.64,71.7,23600.0,61.5828,61.6515,61.5742,61.6257,23600.0
2013-05-14 14:40:00,71.7,71.73,71.63,71.65,13600.0,61.6257,61.6515,61.5656,61.5828,13600.0
2013-05-14 14:50:00,71.65,71.7,71.58,71.58,34200.0,61.5828,61.6257,61.5226,61.5226,34200.0
2013-05-14 15:00:00,71.57,71.67,71.55,71.6,41100.0,61.514,61.6,61.4968,61.5398,41100.0
2013-05-14 15:10:00,71.61,71.64,71.57,71.6,25800.0,61.5484,61.5742,61.514,61.5398,25800.0
2013-05-14 15:20:00,71.59,71.63,71.57,71.59,32100.0,61.5312,61.5656,61.514,61.5312,32100.0
2013-05-14 15:30:00,71.58,71.76,71.54,71.71,70300.0,61.5226,61.6773,61.4882,61.6343,70300.0
2013-05-14 15:40:00,71.71,71.79,71.7,71.77,59500.0,61.6343,61.7031,61.6257,61.6859,59500.0
2013-05-14 15:50:00,71.77,71.83,71.75,71.82,113500.0,61.6859,61.7375,61.6687,61.7289,113500.0
2013-05-15 09:30:00,71.69,72.0,71.41,71.91,142400.0,61.6171,61.8836,61.3765,61.8062,142400.0
2013-05-15 09:40:00,71.9,71.99,71.55,71.65,28400.0,61.7976,61.875,61.4968,61.5828,28400.0
2013-05-15 09:50:00,71.62,71.64,71.55,71.6,16500.0,61.557,61.5742,61.4968,61.5398,16500.0
2013-05-15 10:00:00,71.58,71.68,71.56,71.58,9200.0,61.5226,61.6086,61.5054,61.5226,9200.0
2013-05-15 10:10:00,71.59,71.62,71.46,71.52,52600.0,61.5312,61.557,61.4195,61.471,52600.0
2013-05-15 10:20:00,71.52,71.58,71.41,71.57,12300.0,61.471,61.5226,61.3765,61.514,12300.0
2013-05-15 10:30:00,71.54,71.64,71.54,71.6,29700.0,61.4882,61.5742,61.4882,61.5398,29700.0
2013-05-15 10:40:00,71.63,71.75,71.63,71.73,14700.0,61.5656,61.6687,61.5656,61.6515,14700.0
2013-05-15 10:50:00,71.71,71.75,71.64,71.71,32000.0,61.6343,61.6687,61.5742,61.6343,32000.0
2013-05-15 11:00:00,71.71,71.91,71.66,71.87,66900.0,61.6343,61.8062,61.5914,61.7719,66900.0
2013-05-15 11:10:00,71.89,72.0,71.88,71.9,10500.0,61.789,61.8836,61.7805,61.7976,10500.0
2013-05-15 11:20:00,71.93,71.93,71.85,71.86,17700.0,61.8234,61.8234,61.7547,61.7633,17700.0
2013-05-15 11:30:00,71.86,71.98,71.82,71.98,52900.0,61.7633,61.8664,61.7289,61.8664,52900.0
2013-05-15 11:40:00,71.95,72.0,71.93,71.98,11200.0,61.8406,61.8836,61.8234,61.8664,11200.0
2013-05-15 11:50:00,71.97,72.08,71.93,72.05,75700.0,61.8578,61.9523,61.8234,61.9266,75700.0
2013-05-15 12:00:00,72.03,72.08,72.01,72.08,15200.0,61.9094,61.9523,61.8922,61.9523,15200.0
2013-05-15 12:10:00,72.04,72.08,71.95,71.99,15500.0,61.918,61.9523,61.8406,61.875,15500.0
2013-05-15 12:20:00,71.99,72.03,71.93,72.03,17900.0,61.875,61.9094,61.8234,61.9094,17900.0
2013-05-15 12:30:00,72.03,72.06,72.0,72.02,8200.0,61.9094,61.9352,61.8836,61.9008,8200.0
2013-05-15 12:40:00,72.04,72.06,71.98,72.01,14700.0,61.918,61.9352,61.8664,61.8922,14700.0
2013-05-15 12:50:00,71.98,72.01,71.97,71.99,10900.0,61.8664,61.8922,61.8578,61.875,10900.0
2013-05-15 13:00:00,72.01,72.01,71.95,71.96,9600.0,61.8922,61.8922,61.8406,61.8492,9600.0
2013-05-15 13:10:00,71.94,71.98,71.9,71.92,17800.0,61.832,61.8664,61.7976,61.8148,17800.0
2013-05-15 13:20:00,71.92,71.94,71.8,71.9,21700.0,61.8148,61.832,61.7117,61.7976,21700.0
2013-05-15 13:30:00,71.89,71.92,71.85,71.85,8400.0,61.789,61.8148,61.7547,61.7547,8400.0
2013-05-15 13:40:00,71.87,71.9,71.82,71.87,15600.0,61.7719,61.7976,61.7289,61.7719,15600.0
2013-05-15 13:50:00,71.85,71.89,71.72,71.77,20500.0,61.7547,61.789,61.6429,61.6859,20500.0
2013-05-15 14:00:00,71.74,71.78,71.71,71.76,51300.0,61.6601,61.6945,61.6343,61.6773,51300.0
2013-05-15 14:10:00,71.76,71.76,71.71,71.74,32500.0,61.6773,61.6773,61.6343,61.6601,32500.0
2013-05-15 14:20:00,71.73,71.74,71.62,71.71,14600.0,61.6515,61.6601,61.557,61.6343,14600.0
2013-05-15 14:30:00,71.72,71.74,71.63,71.63,27400.0,61.6429,61.6601,61.5656,61.5656,27400.0
2013-05-15 14:40:00,71.63,71.71,71.5,71.61,24100.0,61.5656,61.6343,61.4538,61.5484,24100.0
2013-05-15 14:50:00,71.59,71.59,71.45,71.53,31800.0,61.5312,61.5312,61.4109,61.4796,31800.0
2013-05-15 15:00:00,71.51,71.56,71.48,71.54,14300.0,61.4624,61.5054,61.4367,61.4882,14300.0
2013-05-15 15:10:00,71.55,71.63,71.53,71.58,33800.0,61.4968,61.5656,61.4796,61.5226,33800.0
2013-05-15 15:20:00,71.56,71.68,71.55,71.64,42200.0,61.5054,61.6086,61.4968,61.5742,42200.0
2013-05-15 15:30:00,71.64,71.73,71.63,71.73,45100.0,61.5742,61.6515,61.5656,61.6515,45100.0
2013-05-15 15:40:00,71.72,71.75,71.65,71.65,45500.0,61.6429,61.6687,61.5828,61.5828,45500.0
2013-05-15 15:50:00,71.66,71.7,71.63,71.63,97500.0,61.5914,61.6257,61.5656,61.5656,97500.0
2013-05-16 09:30:00,71.29,71.5,71.01,71.05,59500.0,61.2733,61.4538,61.0327,61.0671,59500.0
2013-05-16 09:40:00,71.03,71.33,70.86,71.29,30400.0,61.0499,61.3077,60.9038,61.2733,30400.0
2013-05-16 09:50:00,71.27,71.46,71.25,71.3,11900.0,61.2562,61.4195,61.239,61.2819,11900.0
2013-05-16 10:00:00,71.32,71.57,70.99,71.01,22100.0,61.2991,61.514,61.0155,61.0327,22100.0
2013-05-16 10:10:00,71.07,71.18,70.98,71.02,16000.0,61.0843,61.1788,61.0069,61.0413,16000.0
2013-05-16 10:20:00,71.03,71.11,70.87,70.87,30100.0,61.0499,61.1186,60.9124,60.9124,30100.0
2013-05-16 10:30:00,70.88,70.94,70.78,70.85,56800.0,60.921,60.9725,60.835,60.8952,56800.0
2013-05-16 10:40:00,70.85,70.97,70.73,70.97,132300.0,60.8952,60.9983,60.792,60.9983,132300.0
2013-05-16 10:50:00,70.97,71.09,70.92,71.06,6900.0,60.9983,61.1014,60.9553,61.0757,6900.0
2013-05-16 11:00:00,71.08,71.18,71.08,71.16,12300.0,61.0929,61.1788,61.0929,61.1616,12300.0
2013-05-16 11:10:00,71.16,71.32,71.15,71.19,24900.0,61.1616,61.2991,61.153,61.1874,24900.0
2013-05-16 11:20:00,71.19,71.35,71.07,71.33,24900.0,61.1874,61.3249,61.0843,61.3077,24900.0
2013-05-16 11:30:00,71.34,71.39,71.27,71.34,26300.0,61.3163,61.3593,61.2562,61.3163,26300.0
2013-05-16 11:40:00,71.33,71.33,71.24,71.28,12100.0,61.3077,61.3077,61.2304,61.2648,12100.0
2013-05-16 11:50:00,71.3,71.3,71.18,71.19,15400.0,61.2819,61.2819,61.1788,61.1874,15400.0
2013-05-16 12:00:00,71.21,71.3,71.19,71.27,11100.0,61.2046,61.2819,61.1874,61.2562,11100.0
2013-05-16 12:10:00,71.3,71.32,71.26,71.3,5200.0,61.2819,61.2991,61.2476,61.2819,5200.0
2013-05-16 12:20:00,71.33,71.33,71.25,71.29,5400.0,61.3077,61.3077,61.239,61.2733,5400.0
2013-05-16 12:30:00,71.29,71.32,71.25,71.29,4900.0,61.2733,61.2991,61.239,61.2733,4900.0
2013-05-16 12:40:00,71.26,71.3,71.23,71.25,19900.0,61.2476,61.2819,61.2218,61.239,19900.0
2013-05-16 12:50:00,71.25,71.36,71.16,71.27,86800.0,61.239,61.3335,61.1616,61.2562,86800.0
2013-05-16 13:00:00,71.26,71.27,71.09,71.11,29100.0,61.2476,61.2562,61.1014,61.1186,29100.0
2013-05-16 13:10:00,71.09,71.23,71.09,71.18,39600.0,61.1014,61.2218,61.1014,61.1788,39600.0
2013-05-16 13:20:00,71.17,71.17,71.04,71.07,5500.0,61.1702,61.1702,61.0585,61.0843,5500.0
2013-05-16 13:30:00,71.07,71.2,71.07,71.17,11600.0,61.0843,61.196,61.0843,61.1702,11600.0
2013-05-16 13:40:00,71.16,71.21,71.11,71.11,9200.0,61.1616,61.2046,61.1186,61.1186,9200.0
2013-05-16 13:50:00,71.12,71.15,71.05,71.09,24200.0,61.1272,61.153,61.0671,61.1014,24200.0
2013-05-16 14:00:00,71.1,71.19,71.03,71.06,22400.0,61.11,61.1874,61.0499,61.0757,22400.0
2013-05-16 14:10:00,71.06,71.08,71.01,71.05,10200.0,61.0757,61.0929,61.0327,61.0671,10200.0
2013-05-16 14:20:00,71.04,71.05,70.99,71.02,8800.0,61.0585,61.0671,61.0155,61.0413,8800.0
2013-05-16 14:30:00,71.0,71.09,71.0,71.09,23300.0,61.0241,61.1014,61.0241,61.1014,23300.0
2013-05-16 14:40:00,71.09,71.19,71.05,71.13,20100.0,61.1014,61.1874,61.0671,61.1358,20100.0
2013-05-16 14:50:00,71.15,71.19,71.04,71.06,10300.0,61.153,61.1874,61.0585,61.0757,10300.0
2013-05-16 15:00:00,71.06,71.19,71.03,71.16,37000.0,61.0757,61.1874,61.0499,61.1616,37000.0
2013-05-16 15:10:00,71.14,71.17,71.03,71.04,37900.0,61.1444,61.1702,61.0499,61.0585,37900.0
2013-05-16 15:20:00,71.06,71.1,70.97,71.02,36400.0,61.0757,61.11,60.9983,61.0413,36400.0
2013-05-16 15:30:00,71.02,71.02,70.7,70.76,54100.0,61.0413,61.0413,60.7662,60.8178,54100.0
2013-05-16 15:40:00,70.76,70.83,70.67,70.71,96700.0,60.8178,60.878,60.7405,60.7748,96700.0
2013-05-16 15:50:00,70.72,70.89,70.69,70.8,125400.0,60.7834,60.9296,60.7577,60.8522,125400.0
2013-05-17 09:30:00,71.19,71.76,71.08,71.53,177400.0,61.1874,61.6773,61.0929,61.4796,177400.0
2013-05-17 09:40:00,71.44,71.6,71.28,71.34,38000.0,61.4023,61.5398,61.2648,61.3163,38000.0
2013-05-17 09:50:00,71.3,71.3,70.96,71.09,29400.0,61.2819,61.2819,60.9897,61.1014,29400.0
2013-05-17 10:00:00,71.1,71.26,71.06,71.14,19000.0,61.11,61.2476,61.0757,61.1444,19000.0
2013-05-17 10:10:00,71.13,71.13,70.93,70.95,23400.0,61.1358,61.1358,60.9639,60.9811,23400.0
2013-05-17 10:20:00,71.0,71.17,70.97,71.17,28100.0,61.0241,61.1702,60.9983,61.1702,28100.0
2013-05-17 10:30:00,71.17,71.19,70.95,71.07,59800.0,61.1702,61.1874,60.9811,61.0843,59800.0
2013-05-17 10:40:00,71.11,71.12,70.89,70.99,23200.0,61.1186,61.1272,60.9296,61.0155,23200.0
2013-05-17 10:50:00,70.98,70.99,70.82,70.82,32200.0,61.0069,61.0155,60.8694,60.8694,32200.0
2013-05-17 11:00:00,70.83,71.06,70.83,70.96,118800.0,60.878,61.0757,60.878,60.9897,118800.0
2013-05-17 11:10:00,70.96,71.13,70.92,71.13,37900.0,60.9897,61.1358,60.9553,61.1358,37900.0
2013-05-17 11:20:00,71.13,71.17,71.01,71.07,60400.0,61.1358,61.1702,61.0327,61.0843,60400.0
2013-05-17 11:30:00,71.07,71.11,70.78,70.8,68600.0,61.0843,61.1186,60.835,60.8522,68600.0
2013-05-17 11:40:00,70.8,70.82,70.71,70.78,26700.0,60.8522,60.8694,60.7748,60.835,26700.0
2013-05-17 11:50:00,70.76,70.82,70.7,70.73,22700.0,60.8178,60.8694,60.7662,60.792,22700.0
2013-05-17 12:00:00,70.72,70.76,70.63,70.71,43600.0,60.7834,60.8178,60.7061,60.7748,43600.0
2013-05-17 12:10:00,70.71,70.71,70.55,70.64,37400.0,60.7748,60.7748,60.6373,60.7147,37400.0
2013-05-17 12:20:00,70.63,70.68,70.58,70.61,57800.0,60.7061,60.7491,60.6631,60.6889,57800.0
2013-05-17 12:30:00,70.61,70.69,70.6,70.61,26300.0,60.6889,60.7577,60.6803,60.6889,26300.0
2013-05-17 12:40:00,70.61,70.73,70.61,70.66,25500.0,60.6889,60.792,60.6889,60.7319,25500.0
2013-05-17 12:50:00,70.6,70.63,70.49,70.54,32300.0,60.6803,60.7061,60.5858,60.6287,32300.0
2013-05-17 13:00:00,70.53,70.66,70.53,70.63,20700.0,60.6201,60.7319,60.6201,60.7061,20700.0
2013-05-17 13:10:00,70.63,70.69,70.59,70.62,54600.0,60.7061,60.7577,60.6717,60.6975,54600.0
2013-05-17 13:20:00,70.6,70.63,70.56,70.57,49100.0,60.6803,60.7061,60.6459,60.6545,49100.0
2013-05-17 13:30:00,70.6,70.66,70.56,70.62,27000.0,60.6803,60.7319,60.6459,60.6975,27000.0
2013-05-17 13:40:00,70.62,70.65,70.59,70.63,19900.0,60.6975,60.7233,60.6717,60.7061,19900.0
2013-05-17 13:50:00,70.62,70.65,70.61,70.63,24300.0,60.6975,60.7233,60.6889,60.7061,24300.0
2013-05-17 14:00:00,70.62,70.66,70.58,70.58,45700.0,60.6975,60.7319,60.6631,60.6631,45700.0
2013-05-17 14:10:00,70.58,70.65,70.54,70.62,57500.0,60.6631,60.7233,60.6287,60.6975,57500.0
2013-05-17 14:20:00,70.6,70.61,70.55,70.59,79100.0,60.6803,60.6889,60.6373,60.6717,79100.0
2013-05-17 14:30:00,70.6,70.6,70.49,70.5,49700.0,60.6803,60.6803,60.5858,60.5943,49700.0
2013-05-17 14:40:00,70.52,70.58,70.46,70.57,44000.0,60.6115,60.6631,60.56,60.6545,44000.0
2013-05-17 14:50:00,70.58,70.6,70.45,70.45,84400.0,60.6631,60.6803,60.5514,60.5514,84400.0
2013-05-17 15:00:00,70.45,70.57,70.45,70.49,112000.0,60.5514,60.6545,60.5514,60.5858,112000.0
2013-05-17 15:10:00,70.49,70.49,70.38,70.4,40500.0,60.5858,60.5858,60.4912,60.5084,40500.0
2013-05-17 15:20:00,70.41,70.57,70.38,70.56,56800.0,60.517,60.6545,60.4912,60.6459,56800.0
2013-05-17 15:30:00,70.57,70.66,70.57,70.63,63500.0,60.6545,60.7319,60.6545,60.7061,63500.0
2013-05-17 15:40:00,70.63,70.73,70.58,70.72,95100.0,60.7061,60.792,60.6631,60.7834,95100.0
2013-05-17 15:50:00,70.72,70.86,70.71,70.85,156900.0,60.7834,60.9038,60.7748,60.8952,156900.0
2013-05-20 09:30:00,70.68,71.0,70.39,71.0,96900.0,60.7491,61.0241,60.4998,61.0241,96900.0
2013-05-20 09:40:00,71.0,71.1,70.75,70.76,36300.0,61.0241,61.11,60.8092,60.8178,36300.0
2013-05-20 09:50:00,70.76,70.89,70.7,70.81,50100.0,60.8178,60.9296,60.7662,60.8608,50100.0
2013-05-20 10:00:00,70.86,70.89,70.74,70.85,47600.0,60.9038,60.9296,60.8006,60.8952,47600.0
2013-05-20 10:10:00,70.8,70.89,70.8,70.85,39900.0,60.8522,60.9296,60.8522,60.8952,39900.0
2013-05-20 10:20:00,70.84,70.96,70.81,70.95,32900.0,60.8866,60.9897,60.8608,60.9811,32900.0
2013-05-20 10:30:00,70.92,70.97,70.84,70.86,17300.0,60.9553,60.9983,60.8866,60.9038,17300.0
2013-05-20 10:40:00,70.88,70.93,70.86,70.87,14700.0,60.921,60.9639,60.9038,60.9124,14700.0
2013-05-20 10:50:00,70.87,70.95,70.78,70.93,20200.0,60.9124,60.9811,60.835,60.9639,20200.0
2013-05-20 11:00:00,70.93,70.96,70.85,70.92,126300.0,60.9639,60.9897,60.8952,60.9553,126300.0
2013-05-20 11:10:00,70.92,71.07,70.9,71.02,25100.0,60.9553,61.0843,60.9381,61.0413,25100.0
2013-05-20 11:20:00,71.02,71.05,70.96,71.04,218400.0,61.0413,61.0671,60.9897,61.0585,218400.0
2013-05-20 11:30:00,71.05,71.12,71.01,71.12,20100.0,61.0671,61.1272,61.0327,61.1272,20100.0
2013-05-20 11:40:00,71.13,71.26,71.1,71.13,16700.0,61.1358,61.2476,61.11,61.1358,16700.0
2013-05-20 11:50:00,71.15,71.22,71.1,71.16,218200.0,61.153,61.2132,61.11,61.1616,218200.0
2013-05-20 12:00:00,71.16,71.41,71.16,71.39,10600.0,61.1616,61.3765,61.1616,61.3593,10600.0
2013-05-20 12:10:00,71.4,71.46,71.37,71.42,114800.0,61.3679,61.4195,61.3421,61.3851,114800.0
2013-05-20 12:20:00,71.43,71.6,71.42,71.6,17400.0,61.3937,61.5398,61.3851,61.5398,17400.0
2013-05-20 12:30:00,71.6,71.64,71.44,71.48,17300.0,61.5398,61.5742,61.4023,61.4367,17300.0
2013-05-20 12:40:00,71.47,71.53,71.42,71.51,17100.0,61.4281,61.4796,61.3851,61.4624,17100.0
2013-05-20 12:50:00,71.49,71.6,71.49,71.53,21900.0,61.4452,61.5398,61.4452,61.4796,21900.0
2013-05-20 13:00:00,71.54,71.6,71.51,71.52,47900.0,61.4882,61.5398,61.4624,61.471,47900.0
2013-05-20 13:10:00,71.53,71.53,71.36,71.36,12800.0,61.4796,61.4796,61.3335,61.3335,12800.0
2013-05-20 13:20:00,71.31,71.38,71.23,71.3,13600.0,61.2905,61.3507,61.2218,61.2819,13600.0
2013-05-20 13:30:00,71.32,71.42,71.32,71.34,15400.0,61.2991,61.3851,61.2991,61.3163,15400.0
2013-05-20 13:40:00,71.34,71.34,71.13,71.3,31500.0,61.3163,61.3163,61.1358,61.2819,31500.0
2013-05-20 13:50:00,71.3,71.52,71.29,71.51,32300.0,61.2819,61.471,61.2733,61.4624,32300.0
2013-05-20 14:00:00,71.52,71.52,71.26,71.41,47800.0,61.471,61.471,61.2476,61.3765,47800.0
2013-05-20 14:10:00,71.4,71.51,71.4,71.5,17800.0,61.3679,61.4624,61.3679,61.4538,17800.0
2013-05-20 14:20:00,71.5,71.65,71.48,71.63,27300.0,61.4538,61.5828,61.4367,61.5656,27300.0
2013-05-20 14:30:00,71.64,71.69,71.55,71.6,36900.0,61.5742,61.6171,61.4968,61.5398,36900.0
2013-05-20 14:40:00,71.6,71.63,71.56,71.62,16700.0,61.5398,61.5656,61.5054,61.557,16700.0
2013-05-20 14:50:00,71.62,71.66,71.56,71.59,18700.0,61.557,61.5914,61.5054,61.5312,18700.0
2013-05-20 15:00:00,71.6,71.64,71.56,71.63,25900.0,61.5398,61.5742,61.5054,61.5656,25900.0
2013-05-20 15:10:00,71.62,71.63,71.58,71.61,19900.0,61.557,61.5656,61.5226,61.5484,19900.0
2013-05-20 15:20:00,71.61,71.62,71.55,71.6,31700.0,61.5484,61.557,61.4968,61.5398,31700.0
2013-05-20 15:30:00,71.6,71.62,71.46,71.49,366900.0,61.5398,61.557,61.4195,61.4452,366900.0
2013-05-20 15:40:00,71.48,71.64,71.48,71.53,50900.0,61.4367,61.5742,61.4367,61.4796,50900.0
2013-05-20 15:50:00,71.52,71.56,71.39,71.47,77300.0,61.471,61.5054,61.3593,61.4281,77300.0
2013-05-21 09:30:00,71.41,71.5,71.06,71.22,105500.0,61.3765,61.4538,61.0757,61.2132,105500.0
2013-05-21 09:40:00,71.22,71.37,71.07,71.37,33700.0,61.2132,61.3421,61.0843,61.3421,33700.0
2013-05-21 09:50:00,71.31,71.31,71.1,71.13,7100.0,61.2905,61.2905,61.11,61.1358,7100.0
2013-05-21 10:00:00,71.13,71.18,70.95,70.99,10400.0,61.1358,61.1788,60.9811,61.0155,10400.0
2013-05-21 10:10:00,70.98,70.98,70.74,70.8,35800.0,61.0069,61.0069,60.8006,60.8522,35800.0
2013-05-21 10:20:00,70.79,70.79,70.49,70.54,17200.0,60.8436,60.8436,60.5858,60.6287,17200.0
2013-05-21 10:30:00,70.56,70.83,70.56,70.83,11000.0,60.6459,60.878,60.6459,60.878,11000.0
2013-05-21 10:40:00,70.86,70.88,70.7,70.88,21500.0,60.9038,60.921,60.7662,60.921,21500.0
2013-05-21 10:50:00,70.92,70.95,70.82,70.93,23100.0,60.9553,60.9811,60.8694,60.9639,23100.0
2013-05-21 11:00:00,70.89,70.93,70.85,70.91,43800.0,60.9296,60.9639,60.8952,60.9467,43800.0
2013-05-21 11:10:00,70.91,71.04,70.86,70.96,14700.0,60.9467,61.0585,60.9038,60.9897,14700.0
2013-05-21 11:20:00,70.96,71.16,70.96,71.13,15500.0,60.9897,61.1616,60.9897,61.1358,15500.0
2013-05-21 11:30:00,71.11,71.3,71.11,71.28,21600.0,61.1186,61.2819,61.1186,61.2648,21600.0
2013-05-21 11:40:00,71.3,71.4,71.3,71.36,28000.0,61.2819,61.3679,61.2819,61.3335,28000.0
2013-05-21 11:50:00,71.34,71.43,71.34,71.4,119000.0,61.3163,61.3937,61.3163,61.3679,119000.0
2013-05-21 12:00:00,71.41,71.51,71.4,71.49,9800.0,61.3765,61.4624,61.3679,61.4452,9800.0
2013-05-21 12:10:00,71.49,71.56,71.49,71.53,10200.0,61.4452,61.5054,61.4452,61.4796,10200.0
2013-05-21 12:20:00,71.55,71.56,71.49,71.49,7700.0,61.4968,61.5054,61.4452,61.4452,7700.0
2013-05-21 12:30:00,71.45,71.48,71.35,71.35,19500.0,61.4109,61.4367,61.3249,61.3249,19500.0
2013-05-21 12:40:00,71.36,71.38,71.29,71.31,24200.0,61.3335,61.3507,61.2733,61.2905,24200.0
2013-05-21 12:50:00,71.33,71.46,71.33,71.46,7800.0,61.3077,61.4195,61.3077,61.4195,7800.0
2013-05-21 13:00:00,71.45,71.72,71.41,71.61,20900.0,61.4109,61.6429,61.3765,61.5484,20900.0
2013-05-21 13:10:00,71.6,71.64,71.51,71.63,8600.0,61.5398,61.5742,61.4624,61.5656,8600.0
2013-05-21 13:20:00,71.63,71.63,71.48,71.5,10200.0,61.5656,61.5656,61.4367,61.4538,10200.0
2013-05-21 13:30:00,71.5,71.58,71.49,71.52,18800.0,61.4538,61.5226,61.4452,61.471,18800.0
2013-05-21 13:40:00,71.51,71.53,71.42,71.43,12100.0,61.4624,61.4796,61.3851,61.3937,12100.0
2013-05-21 13:50:00,71.43,71.51,71.4,71.4,13100.0,61.3937,61.4624,61.3679,61.3679,13100.0
2013-05-21 14:00:00,71.4,71.47,71.38,71.4,15400.0,61.3679,61.4281,61.3507,61.3679,15400.0
2013-05-21 14:10:00,71.43,71.59,71.38,71.56,14300.0,61.3937,61.5312,61.3507,61.5054,14300.0
2013-05-21 14:20:00,71.55,71.56,71.48,71.49,25700.0,61.4968,61.5054,61.4367,61.4452,25700.0
2013-05-21 14:30:00,71.48,71.5,71.43,71.48,7600.0,61.4367,61.4538,61.3937,61.4367,7600.0
2013-05-21 14:40:00,71.48,71.49,71.34,71.36,12900.0,61.4367,61.4452,61.3163,61.3335,12900.0
2013-05-21 14:50:00,71.36,71.43,71.34,71.42,17500.0,61.3335,61.3937,61.3163,61.3851,17500.0
2013-05-21 15:00:00,71.4,71.41,71.29,71.29,19600.0,61.3679,61.3765,61.2733,61.2733,19600.0
2013-05-21 15:10:00,71.3,71.35,71.23,71.23,30300.0,61.2819,61.3249,61.2218,61.2218,30300.0
2013-05-21 15:20:00,71.23,71.25,71.17,71.21,18700.0,61.2218,61.239,61.1702,61.2046,18700.0
2013-05-21 15:30:00,71.21,71.32,71.21,71.28,51200.0,61.2046,61.2991,61.2046,61.2648,51200.0
2013-05-21 15:40:00,71.28,71.3,71.04,71.1,86700.0,61.2648,61.2819,61.0585,61.11,86700.0
2013-05-21 15:50:00,71.1,71.16,71.02,71.13,80700.0,61.11,61.1616,61.0413,61.1358,80700.0
2013-05-22 09:30:00,71.07,71.44,71.01,71.44,58300.0,61.0843,61.4023,61.0327,61.4023,58300.0
2013-05-22 09:40:00,71.48,71.52,71.32,71.5,13700.0,61.4367,61.471,61.2991,61.4538,13700.0
2013-05-22 09:50:00,71.52,71.66,71.49,71.6,22200.0,61.471,61.5914,61.4452,61.5398,22200.0
2013-05-22 10:00:00,71.65,71.92,71.57,71.9,20500.0,61.5828,61.8148,61.514,61.7976,20500.0
2013-05-22 10:10:00,71.91,72.18,71.91,72.09,41700.0,61.8062,62.0383,61.8062,61.9609,41700.0
2013-05-22 10:20:00,72.1,72.31,71.97,72.28,34100.0,61.9695,62.15,61.8578,62.1242,34100.0
2013-05-22 10:30:00,72.23,72.28,71.56,71.62,53600.0,62.0813,62.1242,61.5054,61.557,53600.0
2013-05-22 10:40:00,71.61,71.67,71.35,71.46,25500.0,61.5484,61.6,61.3249,61.4195,25500.0
2013-05-22 10:50:00,71.49,71.53,71.23,71.34,33800.0,61.4452,61.4796,61.2218,61.3163,33800.0
2013-05-22 11:00:00,71.33,71.43,71.23,71.41,28000.0,61.3077,61.3937,61.2218,61.3765,28000.0
2013-05-22 11:10:00,71.4,71.59,71.33,71.44,21900.0,61.3679,61.5312,61.3077,61.4023,21900.0
2013-05-22 11:20:00,71.46,71.52,71.4,71.5,41500.0,61.4195,61.471,61.3679,61.4538,41500.0
2013-05-22 11:30:00,71.51,71.6,71.5,71.53,22300.0,61.4624,61.5398,61.4538,61.4796,22300.0
2013-05-22 11:40:00,71.53,71.71,71.5,71.67,25200.0,61.4796,61.6343,61.4538,61.6,25200.0
2013-05-22 11:50:00,71.67,71.67,71.57,71.57,10200.0,61.6,61.6,61.514,61.514,10200.0
2013-05-22 12:00:00,71.58,71.63,71.57,71.59,6600.0,61.5226,61.5656,61.514,61.5312,6600.0
2013-05-22 12:10:00,71.57,71.58,71.46,71.51,14000.0,61.514,61.5226,61.4195,61.4624,14000.0
2013-05-22 12:20:00,71.48,71.58,71.43,71.45,11500.0,61.4367,61.5226,61.3937,61.4109,11500.0
2013-05-22 12:30:00,71.45,71.49,71.39,71.45,8800.0,61.4109,61.4452,61.3593,61.4109,8800.0
2013-05-22 12:40:00,71.45,71.52,71.44,71.49,8100.0,61.4109,61.471,61.4023,61.4452,8100.0
2013-05-22 12:50:00,71.47,71.58,71.47,71.54,53500.0,61.4281,61.5226,61.4281,61.4882,53500.0
2013-05-22 13:00:00,71.54,71.56,71.35,71.37,11700.0,61.4882,61.5054,61.3249,61.3421,11700.0
2013-05-22 13:10:00,71.36,71.38,71.16,71.22,19600.0,61.3335,61.3507,61.1616,61.2132,19600.0
2013-05-22 13:20:00,71.2,71.21,71.02,71.04,17300.0,61.196,61.2046,61.0413,61.0585,17300.0
2013-05-22 13:30:00,71.03,71.03,70.89,70.94,33900.0,61.0499,61.0499,60.9296,60.9725,33900.0
2013-05-22 13:40:00,70.94,71.0,70.71,70.78,42200.0,60.9725,61.0241,60.7748,60.835,42200.0
2013-05-22 13:50:00,70.78,70.82,70.72,70.77,16900.0,60.835,60.8694,60.7834,60.8264,16900.0
2013-05-22 14:00:00,70.77,70.89,70.42,70.63,47700.0,60.8264,60.9296,60.5256,60.7061,47700.0
2013-05-22 14:10:00,70.62,70.67,70.42,70.67,28200.0,60.6975,60.7405,60.5256,60.7405,28200.0
2013-05-22 14:20:00,70.63,70.68,70.39,70.4,21100.0,60.7061,60.7491,60.4998,60.5084,21100.0
2013-05-22 14:30:00,70.41,70.55,70.24,70.37,42300.0,60.517,60.6373,60.3709,60.4826,42300.0
2013-05-22 14:40:00,70.38,70.61,70.27,70.59,43300.0,60.4912,60.6889,60.3967,60.6717,43300.0
2013-05-22 14:50:00,70.59,70.69,70.59,70.67,15900.0,60.6717,60.7577,60.6717,60.7405,15900.0
2013-05-22 15:00:00,70.66,70.67,70.43,70.52,31600.0,60.7319,60.7405,60.5342,60.6115,31600.0
2013-05-22 15:10:00,70.51,70.52,70.34,70.37,51900.0,60.6029,60.6115,60.4568,60.4826,51900.0
2013-05-22 15:20:00,70.36,70.37,70.15,70.16,53100.0,60.474,60.4826,60.2935,60.3021,53100.0
2013-05-22 15:30:00,70.16,70.21,70.04,70.08,48800.0,60.3021,60.3451,60.199,60.2334,48800.0
2013-05-22 15:40:00,70.05,70.24,70.03,70.16,52500.0,60.2076,60.3709,60.1904,60.3021,52500.0
2013-05-22 15:50:00,70.16,70.26,70.07,70.16,144100.0,60.3021,60.3881,60.2248,60.3021,144100.0
2013-05-23 09:30:00,70.17,70.17,69.99,70.08,104700.0,60.3107,60.3107,60.156,60.2334,104700.0
2013-05-23 09:40:00,70.01,70.23,69.98,70.0,56400.0,60.1732,60.3623,60.1474,60.1646,56400.0
2013-05-23 09:50:00,70.01,70.1,69.69,70.03,84100.0,60.1732,60.2506,59.8982,60.1904,84100.0
2013-05-23 10:00:00,70.04,70.18,70.0,70.15,25400.0,60.199,60.3193,60.1646,60.2935,25400.0
2013-05-23 10:10:00,70.19,70.39,70.17,70.23,19300.0,60.3279,60.4998,60.3107,60.3623,19300.0
2013-05-23 10:20:00,70.23,70.28,70.0,70.08,22000.0,60.3623,60.4053,60.1646,60.2334,22000.0
2013-05-23 10:30:00,70.11,70.13,69.92,69.92,10700.0,60.2591,60.2763,60.0958,60.0958,10700.0
2013-05-23 10:40:00,69.95,69.95,69.72,69.78,23200.0,60.1216,60.1216,59.9239,59.9755,23200.0
2013-05-23 10:50:00,69.78,69.97,69.78,69.8,15900.0,59.9755,60.1388,59.9755,59.9927,15900.0
2013-05-23 11:00:00,69.81,70.2,69.81,70.2,20100.0,60.0013,60.3365,60.0013,60.3365,20100.0
2013-05-23 11:10:00,70.16,70.35,70.15,70.28,8400.0,60.3021,60.4654,60.2935,60.4053,8400.0
2013-05-23 11:20:00,70.29,70.49,70.29,70.29,21400.0,60.4139,60.5858,60.4139,60.4139,21400.0
2013-05-23 11:30:00,70.29,70.39,70.2,70.37,39200.0,60.4139,60.4998,60.3365,60.4826,39200.0
2013-05-23 11:40:00,70.36,70.36,70.23,70.3,13300.0,60.474,60.474,60.3623,60.4224,13300.0
2013-05-23 11:50:00,70.32,70.44,70.3,70.37,9700.0,60.4396,60.5428,60.4224,60.4826,9700.0
2013-05-23 12:00:00,70.37,70.55,70.05,70.52,38300.0,60.4826,60.6373,60.2076,60.6115,38300.0
2013-05-23 12:10:00,70.5,70.62,70.46,70.5,12100.0,60.5943,60.6975,60.56,60.5943,12100.0
2013-05-23 12:20:00,70.54,70.69,70.52,70.63,12600.0,60.6287,60.7577,60.6115,60.7061,12600.0
2013-05-23 12:30:00,70.6,70.63,70.56,70.58,12400.0,60.6803,60.7061,60.6459,60.6631,12400.0
2013-05-23 12:40:00,70.59,70.62,70.53,70.59,10900.0,60.6717,60.6975,60.6201,60.6717,10900.0
2013-05-23 12:50:00,70.59,70.65,70.54,70.62,11100.0,60.6717,60.7233,60.6287,60.6975,11100.0
2013-05-23 13:00:00,70.62,70.62,70.45,70.45,17000.0,60.6975,60.6975,60.5514,60.5514,17000.0
2013-05-23 13:10:00,70.45,70.52,70.45,70.47,25500.0,60.5514,60.6115,60.5514,60.5686,25500.0
2013-05-23 13:20:00,70.46,70.52,70.34,70.39,34400.0,60.56,60.6115,60.4568,60.4998,34400.0
2013-05-23 13:30:00,70.39,70.45,70.35,70.45,16500.0,60.4998,60.5514,60.4654,60.5514,16500.0
2013-05-23 13:40:00,70.44,70.44,70.26,70.33,19200.0,60.5428,60.5428,60.3881,60.4482,19200.0
2013-05-23 13:50:00,70.33,70.57,70.33,70.57,31800.0,60.4482,60.6545,60.4482,60.6545,31800.0
2013-05-23 14:00:00,70.55,70.55,70.43,70.47,17200.0,60.6373,60.6373,60.5342,60.5686,17200.0
2013-05-23 14:10:00,70.47,70.48,70.42,70.43,21900.0,60.5686,60.5772,60.5256,60.5342,21900.0
2013-05-23 14:20:00,70.44,70.55,70.4,70.52,34000.0,60.5428,60.6373,60.5084,60.6115,34000.0
2013-05-23 14:30:00,70.52,70.52,70.39,70.49,27800.0,60.6115,60.6115,60.4998,60.5858,27800.0
2013-05-23 14:40:00,70.5,70.8,70.5,70.8,25700.0,60.5943,60.8522,60.5943,60.8522,25700.0
2013-05-23 14:50:00,70.8,70.81,70.6,70.66,15000.0,60.8522,60.8608,60.6803,60.7319,15000.0
2013-05-23 15:00:00,70.65,70.65,70.53,70.54,22200.0,60.7233,60.7233,60.6201,60.6287,22200.0
2013-05-23 15:10:00,70.55,70.61,70.41,70.47,23800.0,60.6373,60.6889,60.517,60.5686,23800.0
2013-05-23 15:20:00,70.45,70.49,70.33,70.39,33100.0,60.5514,60.5858,60.4482,60.4998,33100.0
2013-05-23 15:30:00,70.4,70.51,70.38,70.39,35900.0,60.5084,60.6029,60.4912,60.4998,35900.0
2013-05-23 15:40:00,70.36,70.45,70.33,70.33,51300.0,60.474,60.5514,60.4482,60.4482,51300.0
2013-05-23 15:50:00,70.33,70.47,70.31,70.34,94500.0,60.4482,60.5686,60.431,60.4568,94500.0
2013-05-24 09:30:00,70.05,70.68,70.03,70.65,76300.0,60.2076,60.7491,60.1904,60.7233,76300.0
2013-05-24 09:40:00,70.61,70.77,70.6,70.65,63000.0,60.6889,60.8264,60.6803,60.7233,63000.0
2013-05-24 09:50:00,70.64,70.69,70.51,70.66,32500.0,60.7147,60.7577,60.6029,60.7319,32500.0
2013-05-24 10:00:00,70.69,70.69,70.47,70.56,31000.0,60.7577,60.7577,60.5686,60.6459,31000.0
2013-05-24 10:10:00,70.56,70.73,70.53,70.72,43000.0,60.6459,60.792,60.6201,60.7834,43000.0
2013-05-24 10:20:00,70.71,70.84,70.65,70.74,32100.0,60.7748,60.8866,60.7233,60.8006,32100.0
2013-05-24 10:30:00,70.75,70.84,70.69,70.83,22600.0,60.8092,60.8866,60.7577,60.878,22600.0
2013-05-24 10:40:00,70.81,70.94,70.73,70.77,49600.0,60.8608,60.9725,60.792,60.8264,49600.0
2013-05-24 10:50:00,70.74,70.91,70.74,70.86,25300.0,60.8006,60.9467,60.8006,60.9038,25300.0
2013-05-24 11:00:00,70.88,70.91,70.71,70.86,9400.0,60.921,60.9467,60.7748,60.9038,9400.0
2013-05-24 11:10:00,70.87,70.88,70.72,70.75,28900.0,60.9124,60.921,60.7834,60.8092,28900.0
2013-05-24 11:20:00,70.8,70.94,70.73,70.94,23500.0,60.8522,60.9725,60.792,60.9725,23500.0
2013-05-24 11:30:00,70.92,71.02,70.86,70.98,11400.0,60.9553,61.0413,60.9038,61.0069,11400.0
2013-05-24 11:40:00,70.99,71.12,70.97,71.05,21500.0,61.0155,61.1272,60.9983,61.0671,21500.0
2013-05-24 11:50:00,71.05,71.06,70.97,70.99,13400.0,61.0671,61.0757,60.9983,61.0155,13400.0
2013-05-24 12:00:00,70.98,71.03,70.93,71.03,17700.0,61.0069,61.0499,60.9639,61.0499,17700.0
2013-05-24 12:10:00,71.0,71.01,70.94,71.0,9100.0,61.0241,61.0327,60.9725,61.0241,9100.0
2013-05-24 12:20:00,71.0,71.0,70.83,70.9,17300.0,61.0241,61.0241,60.878,60.9381,17300.0
2013-05-24 12:30:00,70.89,70.89,70.62,70.73,16800.0,60.9296,60.9296,60.6975,60.792,16800.0
2013-05-24 12:40:00,70.74,70.78,70.7,70.75,13900.0,60.8006,60.835,60.7662,60.8092,13900.0
2013-05-24 12:50:00,70.76,70.81,70.65,70.65,10800.0,60.8178,60.8608,60.7233,60.7233,10800.0
2013-05-24 13:00:00,70.66,70.92,70.65,70.91,23000.0,60.7319,60.9553,60.7233,60.9467,23000.0
2013-05-24 13:10:00,70.92,71.06,70.89,71.03,19800.0,60.9553,61.0757,60.9296,61.0499,19800.0
2013-05-24 13:20:00,71.04,71.12,71.0,71.04,21000.0,61.0585,61.1272,61.0241,61.0585,21000.0
2013-05-24 13:30:00,71.05,71.08,70.99,71.04,16300.0,61.0671,61.0929,61.0155,61.0585,16300.0
2013-05-24 13:40:00,71.03,71.05,70.95,70.98,18600.0,61.0499,61.0671,60.9811,61.0069,18600.0
2013-05-24 13:50:00,70.96,71.04,70.96,71.01,27200.0,60.9897,61.0585,60.9897,61.0327,27200.0
2013-05-24 14:00:00,71.0,71.0,70.9,70.92,16100.0,61.0241,61.0241,60.9381,60.9553,16100.0
2013-05-24 14:10:00,70.93,70.99,70.82,70.97,17300.0,60.9639,61.0155,60.8694,60.9983,17300.0
2013-05-24 14:20:00,70.92,71.04,70.92,71.02,9400.0,60.9553,61.0585,60.9553,61.0413,9400.0
2013-05-24 14:30:00,71.02,71.02,70.94,70.95,8000.0,61.0413,61.0413,60.9725,60.9811,8000.0
2013-05-24 14:40:00,70.95,70.95,70.88,70.88,6100.0,60.9811,60.9811,60.921,60.921,6100.0
2013-05-24 14:50:00,70.87,70.96,70.84,70.91,13200.0,60.9124,60.9897,60.8866,60.9467,13200.0
2013-05-24 15:00:00,70.95,71.0,70.87,70.99,47100.0,60.9811,61.0241,60.9124,61.0155,47100.0
2013-05-24 15:10:00,70.98,71.03,70.94,70.95,20400.0,61.0069,61.0499,60.9725,60.9811,20400.0
2013-05-24 15:20:00,70.95,70.98,70.88,70.89,21000.0,60.9811,61.0069,60.921,60.9296,21000.0
2013-05-24 15:30:00,70.88,70.9,70.76,70.78,29700.0,60.921,60.9381,60.8178,60.835,29700.0
2013-05-24 15:40:00,70.76,70.92,70.76,70.89,45900.0,60.8178,60.9553,60.8178,60.9296,45900.0
2013-05-24 15:50:00,70.89,70.98,70.81,70.96,117900.0,60.9296,61.0069,60.8608,60.9897,117900.0
2013-05-28 09:30:00,71.66,72.03,71.66,71.97,57200.0,61.5914,61.9094,61.5914,61.8578,57200.0
2013-05-28 09:40:00,71.92,72.35,71.89,72.32,72200.0,61.8148,62.1844,61.789,62.1586,72200.0
2013-05-28 09:50:00,72.33,72.35,72.23,72.28,42300.0,62.1672,62.1844,62.0813,62.1242,42300.0
2013-05-28 10:00:00,72.31,72.68,72.24,72.54,122200.0,62.15,62.468,62.0899,62.3477,122200.0
2013-05-28 10:10:00,72.52,72.53,72.36,72.46,53100.0,62.3305,62.3391,62.193,62.279,53100.0
2013-05-28 10:20:00,72.47,72.7,72.47,72.59,81300.0,62.2876,62.4852,62.2876,62.3907,81300.0
2013-05-28 10:30:00,72.58,72.59,72.45,72.46,67800.0,62.3821,62.3907,62.2704,62.279,67800.0
2013-05-28 10:40:00,72.45,72.53,72.4,72.47,62700.0,62.2704,62.3391,62.2274,62.2876,62700.0
2013-05-28 10:50:00,72.47,72.47,72.2,72.26,82400.0,62.2876,62.2876,62.0555,62.1071,82400.0
2013-05-28 11:00:00,72.26,72.27,72.05,72.09,36200.0,62.1071,62.1157,61.9266,61.9609,36200.0
2013-05-28 11:10:00,72.08,72.24,72.0,72.18,51900.0,61.9523,62.0899,61.8836,62.0383,51900.0
2013-05-28 11:20:00,72.19,72.23,72.13,72.17,26700.0,62.0469,62.0813,61.9953,62.0297,26700.0
2013-05-28 11:30:00,72.16,72.21,72.05,72.08,33800.0,62.0211,62.0641,61.9266,61.9523,33800.0
2013-05-28 11:40:00,72.08,72.08,72.0,72.06,24600.0,61.9523,61.9523,61.8836,61.9352,24600.0
2013-05-28 11:50:00,72.05,72.06,71.84,71.85,30400.0,61.9266,61.9352,61.7461,61.7547,30400.0
2013-05-28 12:00:00,71.86,72.03,71.83,72.0,15300.0,61.7633,61.9094,61.7375,61.8836,15300.0
2013-05-28 12:10:00,72.01,72.01,71.94,72.0,16200.0,61.8922,61.8922,61.832,61.8836,16200.0
2013-05-28 12:20:00,72.0,72.02,71.87,71.91,18800.0,61.8836,61.9008,61.7719,61.8062,18800.0
2013-05-28 12:30:00,71.91,71.92,71.75,71.83,15800.0,61.8062,61.8148,61.6687,61.7375,15800.0
2013-05-28 12:40:00,71.86,71.91,71.75,71.77,17400.0,61.7633,61.8062,61.6687,61.6859,17400.0
2013-05-28 12:50:00,71.75,71.75,71.62,71.62,19000.0,61.6687,61.6687,61.557,61.557,19000.0
2013-05-28 13:00:00,71.64,71.75,71.62,71.63,17500.0,61.5742,61.6687,61.557,61.5656,17500.0
2013-05-28 13:10:00,71.62,71.73,71.62,71.73,11500.0,61.557,61.6515,61.557,61.6515,11500.0
2013-05-28 13:20:00,71.73,71.73,71.42,71.43,30400.0,61.6515,61.6515,61.3851,61.3937,30400.0
2013-05-28 13:30:00,71.43,71.49,71.31,71.45,17400.0,61.3937,61.4452,61.2905,61.4109,17400.0
2013-05-28 13:40:00,71.45,71.51,71.33,71.42,26800.0,61.4109,61.4624,61.3077,61.3851,26800.0
2013-05-28 13:50:00,71.41,71.41,71.23,71.27,22700.0,61.3765,61.3765,61.2218,61.2562,22700.0
2013-05-28 14:00:00,71.23,71.27,71.11,71.23,23600.0,61.2218,61.2562,61.1186,61.2218,23600.0
2013-05-28 14:10:00,71.21,71.35,71.12,71.34,23900.0,61.2046,61.3249,61.1272,61.3163,23900.0
2013-05-28 14:20:00,71.33,71.33,71.19,71.22,17300.0,61.3077,61.3077,61.1874,61.2132,17300.0
2013-05-28 14:30:00,71.21,71.21,71.01,71.02,34100.0,61.2046,61.2046,61.0327,61.0413,34100.0
2013-05-28 14:40:00,71.03,71.15,71.0,71.12,21800.0,61.0499,61.153,61.0241,61.1272,21800.0
2013-05-28 14:50:00,71.12,71.17,71.09,71.17,25400.0,61.1272,61.1702,61.1014,61.1702,25400.0
2013-05-28 15:00:00,71.19,71.25,71.13,71.22,12600.0,61.1874,61.239,61.1358,61.2132,12600.0
2013-05-28 15:10:00,71.2,71.27,71.16,71.21,29800.0,61.196,61.2562,61.1616,61.2046,29800.0
2013-05-28 15:20:00,71.21,71.25,71.16,71.17,28800.0,61.2046,61.239,61.1616,61.1702,28800.0
2013-05-28 15:30:00,71.14,71.32,71.14,71.3,19600.0,61.1444,61.2991,61.1444,61.2819,19600.0
2013-05-28 15:40:00,71.29,71.34,71.17,71.21,59100.0,61.2733,61.3163,61.1702,61.2046,59100.0
2013-05-28 15:50:00,71.21,71.22,71.02,71.05,173900.0,61.2046,61.2132,61.0413,61.0671,173900.0
2013-05-29 09:30:00,70.34,70.68,69.85,70.14,85100.0,60.6141,60.9071,60.1918,60.4417,85100.0
2013-05-29 09:40:00,70.14,70.15,69.52,69.66,38500.0,60.4417,60.4503,59.9074,60.0281,38500.0
2013-05-29 09:50:00,69.67,70.07,69.65,69.85,67500.0,60.0367,60.3814,60.0195,60.1918,67500.0
2013-05-29 10:00:00,69.83,70.22,69.76,70.01,39900.0,60.1746,60.5107,60.1143,60.3297,39900.0
2013-05-29 10:10:00,70.03,70.16,70.02,70.1,47500.0,60.3469,60.459,60.3383,60.4072,47500.0
2013-05-29 10:20:00,70.09,70.12,69.62,69.63,26100.0,60.3986,60.4245,59.9936,60.0022,26100.0
2013-05-29 10:30:00,69.63,69.66,69.54,69.54,45200.0,60.0022,60.0281,59.9247,59.9247,45200.0
2013-05-29 10:40:00,69.54,69.55,69.27,69.27,26400.0,59.9247,59.9333,59.692,59.692,26400.0
2013-05-29 10:50:00,69.27,69.42,69.26,69.37,36400.0,59.692,59.8213,59.6834,59.7782,36400.0
2013-05-29 11:00:00,69.38,69.5,69.31,69.33,26100.0,59.7868,59.8902,59.7265,59.7437,26100.0
2013-05-29 11:10:00,69.33,69.56,69.32,69.5,8200.0,59.7437,59.9419,59.7351,59.8902,8200.0
2013-05-29 11:20:00,69.52,69.7,69.52,69.59,13900.0,59.9074,60.0626,59.9074,59.9678,13900.0
2013-05-29 11:30:00,69.61,69.8,69.61,69.7,16000.0,59.985,60.1487,59.985,60.0626,16000.0
2013-05-29 11:40:00,69.68,69.74,69.63,69.67,9100.0,60.0453,60.097,60.0022,60.0367,9100.0
2013-05-29 11:50:00,69.67,69.72,69.58,69.62,13900.0,60.0367,60.0798,59.9591,59.9936,13900.0
2013-05-29 12:00:00,69.61,69.66,69.41,69.42,7400.0,59.985,60.0281,59.8127,59.8213,7400.0
2013-05-29 12:10:00,69.39,69.46,69.27,69.46,8700.0,59.7954,59.8557,59.692,59.8557,8700.0
2013-05-29 12:20:00,69.45,69.45,69.23,69.26,12800.0,59.8471,59.8471,59.6575,59.6834,12800.0
2013-05-29 12:30:00,69.29,69.3,69.14,69.24,19600.0,59.7092,59.7179,59.58,59.6662,19600.0
2013-05-29 12:40:00,69.27,69.31,69.18,69.18,9000.0,59.692,59.7265,59.6145,59.6145,9000.0
2013-05-29 12:50:00,69.16,69.24,69.12,69.23,22000.0,59.5972,59.6662,59.5628,59.6575,22000.0
2013-05-29 13:00:00,69.23,69.23,69.13,69.19,16500.0,59.6575,59.6575,59.5714,59.6231,16500.0
2013-05-29 13:10:00,69.18,69.18,69.02,69.13,12200.0,59.6145,59.6145,59.4766,59.5714,12200.0
2013-05-29 13:20:00,69.12,69.31,69.1,69.31,12700.0,59.5628,59.7265,59.5455,59.7265,12700.0
2013-05-29 13:30:00,69.3,69.47,69.29,69.47,23600.0,59.7179,59.8644,59.7092,59.8644,23600.0
2013-05-29 13:40:00,69.49,69.57,69.43,69.44,14400.0,59.8816,59.9505,59.8299,59.8385,14400.0
2013-05-29 13:50:00,69.45,69.65,69.42,69.55,12100.0,59.8471,60.0195,59.8213,59.9333,12100.0
2013-05-29 14:00:00,69.55,69.64,69.46,69.63,17700.0,59.9333,60.0109,59.8557,60.0022,17700.0
2013-05-29 14:10:00,69.6,69.69,69.56,69.59,12200.0,59.9764,60.0539,59.9419,59.9678,12200.0
2013-05-29 14:20:00,69.59,69.64,69.42,69.5,12200.0,59.9678,60.0109,59.8213,59.8902,12200.0
2013-05-29 14:30:00,69.49,69.52,69.42,69.42,16900.0,59.8816,59.9074,59.8213,59.8213,16900.0
2013-05-29 14:40:00,69.43,69.54,69.37,69.5,30800.0,59.8299,59.9247,59.7782,59.8902,30800.0
2013-05-29 14:50:00,69.5,69.52,69.29,69.29,39300.0,59.8902,59.9074,59.7092,59.7092,39300.0
2013-05-29 15:00:00,69.31,69.37,69.26,69.26,29600.0,59.7265,59.7782,59.6834,59.6834,29600.0
2013-05-29 15:10:00,69.27,69.4,69.24,69.34,22100.0,59.692,59.804,59.6662,59.7523,22100.0
2013-05-29 15:20:00,69.34,69.42,69.29,69.35,27000.0,59.7523,59.8213,59.7092,59.761,27000.0
2013-05-29 15:30:00,69.36,69.47,69.34,69.36,31800.0,59.7696,59.8644,59.7523,59.7696,31800.0
2013-05-29 15:40:00,69.36,69.4,69.22,69.25,48200.0,59.7696,59.804,59.6489,59.6748,48200.0
2013-05-29 15:50:00,69.24,69.3,69.15,69.21,60900.0,59.6662,59.7179,59.5886,59.6403,60900.0
2013-05-30 09:30:00,69.44,69.7,69.41,69.61,21900.0,59.8385,60.0626,59.8127,59.985,21900.0
2013-05-30 09:40:00,69.6,69.72,69.53,69.66,34700.0,59.9764,60.0798,59.9161,60.0281,34700.0
2013-05-30 09:50:00,69.7,69.71,69.57,69.6,20700.0,60.0626,60.0712,59.9505,59.9764,20700.0
2013-05-30 10:00:00,69.61,69.8,69.58,69.74,25600.0,59.985,60.1487,59.9591,60.097,25600.0
2013-05-30 10:10:00,69.75,69.92,69.74,69.81,23200.0,60.1056,60.2521,60.097,60.1573,23200.0
2013-05-30 10:20:00,69.82,69.96,69.82,69.94,16400.0,60.166,60.2866,60.166,60.2694,16400.0
2013-05-30 10:30:00,69.95,70.03,69.92,70.0,12600.0,60.278,60.3469,60.2521,60.3211,12600.0
2013-05-30 10:40:00,70.02,70.15,70.0,70.13,18900.0,60.3383,60.4503,60.3211,60.4331,18900.0
2013-05-30 10:50:00,70.12,70.18,70.03,70.15,29400.0,60.4245,60.4762,60.3469,60.4503,29400.0
2013-05-30 11:00:00,70.14,70.17,69.96,69.96,11600.0,60.4417,60.4676,60.2866,60.2866,11600.0
2013-05-30 11:10:00,69.99,70.14,69.98,70.0,11900.0,60.3125,60.4417,60.3038,60.3211,11900.0
2013-05-30 11:20:00,70.01,70.12,70.01,70.09,27100.0,60.3297,60.4245,60.3297,60.3986,27100.0
2013-05-30 11:30:00,70.09,70.14,69.99,70.03,37200.0,60.3986,60.4417,60.3125,60.3469,37200.0
2013-05-30 11:40:00,70.03,70.03,69.91,69.94,13200.0,60.3469,60.3469,60.2435,60.2694,13200.0
2013-05-30 11:50:00,69.94,70.0,69.88,69.88,52400.0,60.2694,60.3211,60.2177,60.2177,52400.0
2013-05-30 12:00:00,69.88,69.95,69.74,69.77,28700.0,60.2177,60.278,60.097,60.1229,28700.0
2013-05-30 12:10:00,69.76,69.76,69.67,69.74,12700.0,60.1143,60.1143,60.0367,60.097,12700.0
2013-05-30 12:20:00,69.72,69.73,69.67,69.69,18800.0,60.0798,60.0884,60.0367,60.0539,18800.0
2013-05-30 12:30:00,69.68,69.69,69.58,69.58,10700.0,60.0453,60.0539,59.9591,59.9591,10700.0
2013-05-30 12:40:00,69.57,69.57,69.42,69.48,28300.0,59.9505,59.9505,59.8213,59.873,28300.0
2013-05-30 12:50:00,69.48,69.53,69.45,69.53,20500.0,59.873,59.9161,59.8471,59.9161,20500.0
2013-05-30 13:00:00,69.53,69.6,69.53,69.59,19200.0,59.9161,59.9764,59.9161,59.9678,19200.0
2013-05-30 13:10:00,69.58,69.6,69.56,69.57,8500.0,59.9591,59.9764,59.9419,59.9505,8500.0
2013-05-30 13:20:00,69.57,69.6,69.53,69.56,26700.0,59.9505,59.9764,59.9161,59.9419,26700.0
2013-05-30 13:30:00,69.55,69.6,69.52,69.57,27400.0,59.9333,59.9764,59.9074,59.9505,27400.0
2013-05-30 13:40:00,69.58,69.76,69.58,69.7,9500.0,59.9591,60.1143,59.9591,60.0626,9500.0
2013-05-30 13:50:00,69.7,69.74,69.67,69.7,9900.0,60.0626,60.097,60.0367,60.0626,9900.0
2013-05-30 14:00:00,69.71,69.75,69.62,69.62,5200.0,60.0712,60.1056,59.9936,59.9936,5200.0
2013-05-30 14:10:00,69.62,69.64,69.59,69.6,14300.0,59.9936,60.0109,59.9678,59.9764,14300.0
2013-05-30 14:20:00,69.62,69.77,69.62,69.77,6100.0,59.9936,60.1229,59.9936,60.1229,6100.0
2013-05-30 14:30:00,69.76,69.83,69.73,69.75,12300.0,60.1143,60.1746,60.0884,60.1056,12300.0
2013-05-30 14:40:00,69.75,69.83,69.71,69.83,16900.0,60.1056,60.1746,60.0712,60.1746,16900.0
2013-05-30 14:50:00,69.83,69.94,69.81,69.86,17000.0,60.1746,60.2694,60.1573,60.2004,17000.0
2013-05-30 15:00:00,69.86,69.97,69.84,69.97,23200.0,60.2004,60.2952,60.1832,60.2952,23200.0
2013-05-30 15:10:00,69.95,69.97,69.89,69.89,14500.0,60.278,60.2952,60.2263,60.2263,14500.0
2013-05-30 15:20:00,69.89,69.92,69.71,69.72,23400.0,60.2263,60.2521,60.0712,60.0798,23400.0
2013-05-30 15:30:00,69.72,69.77,69.65,69.68,47900.0,60.0798,60.1229,60.0195,60.0453,47900.0
2013-05-30 15:40:00,69.68,69.72,69.56,69.62,64900.0,60.0453,60.0798,59.9419,59.9936,64900.0
2013-05-30 15:50:00,69.61,69.66,69.46,69.57,149100.0,59.985,60.0281,59.8557,59.9505,149100.0
2013-05-31 09:30:00,69.02,69.26,68.9,68.96,55500.0,59.4766,59.6834,59.3732,59.4249,55500.0
2013-05-31 09:40:00,68.95,69.05,68.78,68.86,16800.0,59.4163,59.5024,59.2698,59.3387,16800.0
2013-05-31 09:50:00,68.9,69.01,68.63,68.63,31300.0,59.3732,59.468,59.1405,59.1405,31300.0
2013-05-31 10:00:00,68.64,68.85,68.48,68.48,57200.0,59.1491,59.3301,59.0112,59.0112,57200.0
2013-05-31 10:10:00,68.55,68.56,68.45,68.54,21000.0,59.0716,59.0802,58.9854,59.063,21000.0
2013-05-31 10:20:00,68.55,68.56,68.44,68.56,25200.0,59.0716,59.0802,58.9768,59.0802,25200.0
2013-05-31 10:30:00,68.57,68.73,68.57,68.7,25100.0,59.0888,59.2267,59.0888,59.2008,25100.0
2013-05-31 10:40:00,68.68,68.75,68.62,68.75,73200.0,59.1836,59.2439,59.1319,59.2439,73200.0
2013-05-31 10:50:00,68.72,68.74,68.54,68.55,17500.0,59.2181,59.2353,59.063,59.0716,17500.0
2013-05-31 11:00:00,68.51,68.98,68.51,68.95,13500.0,59.0371,59.4421,59.0371,59.4163,13500.0
2013-05-31 11:10:00,69.0,69.15,68.99,69.04,35300.0,59.4593,59.5886,59.4507,59.4938,35300.0
2013-05-31 11:20:00,69.03,69.03,68.75,68.78,37500.0,59.4852,59.4852,59.2439,59.2698,37500.0
2013-05-31 11:30:00,68.78,68.88,68.69,68.69,15300.0,59.2698,59.3559,59.1922,59.1922,15300.0
2013-05-31 11:40:00,68.7,68.85,68.64,68.75,13200.0,59.2008,59.3301,59.1491,59.2439,13200.0
2013-05-31 11:50:00,68.79,68.81,68.65,68.81,15500.0,59.2784,59.2956,59.1577,59.2956,15500.0
2013-05-31 12:00:00,68.8,68.83,68.63,68.81,27200.0,59.287,59.3129,59.1405,59.2956,27200.0
2013-05-31 12:10:00,68.79,68.81,68.58,68.61,18300.0,59.2784,59.2956,59.0974,59.1233,18300.0
2013-05-31 12:20:00,68.6,68.64,68.54,68.62,24900.0,59.1147,59.1491,59.063,59.1319,24900.0
2013-05-31 12:30:00,68.63,68.72,68.62,68.72,137100.0,59.1405,59.2181,59.1319,59.2181,137100.0
2013-05-31 12:40:00,68.7,68.71,68.52,68.56,49900.0,59.2008,59.2094,59.0457,59.0802,49900.0
2013-05-31 12:50:00,68.56,68.59,68.52,68.52,24600.0,59.0802,59.106,59.0457,59.0457,24600.0
2013-05-31 13:00:00,68.53,68.73,68.53,68.73,11900.0,59.0543,59.2267,59.0543,59.2267,11900.0
2013-05-31 13:10:00,68.73,68.76,68.64,68.65,26000.0,59.2267,59.2525,59.1491,59.1577,26000.0
2013-05-31 13:20:00,68.63,68.66,68.58,68.66,16500.0,59.1405,59.1664,59.0974,59.1664,16500.0
2013-05-31 13:30:00,68.69,68.69,68.59,68.59,11500.0,59.1922,59.1922,59.106,59.106,11500.0
2013-05-31 13:40:00,68.59,68.63,68.56,68.57,5800.0,59.106,59.1405,59.0802,59.0888,5800.0
2013-05-31 13:50:00,68.57,68.67,68.54,68.64,10100.0,59.0888,59.175,59.063,59.1491,10100.0
2013-05-31 14:00:00,68.63,68.63,68.48,68.56,10500.0,59.1405,59.1405,59.0112,59.0802,10500.0
2013-05-31 14:10:00,68.56,68.56,68.39,68.44,22500.0,59.0802,59.0802,58.9337,58.9768,22500.0
2013-05-31 14:20:00,68.42,68.56,68.41,68.46,15700.0,58.9595,59.0802,58.9509,58.994,15700.0
2013-05-31 14:30:00,68.47,68.47,68.34,68.38,9500.0,59.0026,59.0026,58.8906,58.9251,9500.0
2013-05-31 14:40:00,68.38,68.44,68.32,68.32,21400.0,58.9251,58.9768,58.8734,58.8734,21400.0
2013-05-31 14:50:00,68.34,68.43,68.22,68.3,20300.0,58.8906,58.9682,58.7872,58.8561,20300.0
2013-05-31 15:00:00,68.3,68.48,68.26,68.37,22000.0,58.8561,59.0112,58.8217,58.9165,22000.0
2013-05-31 15:10:00,68.39,68.5,68.36,68.47,13400.0,58.9337,59.0285,58.9078,59.0026,13400.0
2013-05-31 15:20:00,68.46,68.64,68.44,68.5,50100.0,58.994,59.1491,58.9768,59.0285,50100.0
2013-05-31 15:30:00,68.49,68.5,68.16,68.25,36100.0,59.0199,59.0285,58.7355,58.813,36100.0
2013-05-31 15:40:00,68.25,68.4,68.2,68.2,51900.0,58.813,58.9423,58.77,58.77,51900.0
2013-05-31 15:50:00,68.19,68.19,67.79,67.79,140900.0,58.7613,58.7613,58.4167,58.4167,140900.0
2013-06-03 09:30:00,67.86,67.99,66.85,67.13,78000.0,58.477,58.589,57.6066,57.8479,78000.0
2013-06-03 09:40:00,67.12,67.2,66.94,66.94,32700.0,57.8393,57.9082,57.6842,57.6842,32700.0
2013-06-03 09:50:00,66.95,67.01,66.66,66.69,44600.0,57.6928,57.7445,57.4429,57.4688,44600.0
2013-06-03 10:00:00,66.6,66.98,66.47,66.98,64200.0,57.3912,57.7187,57.2792,57.7187,64200.0
2013-06-03 10:10:00,66.94,67.45,66.92,67.26,34100.0,57.6842,58.1237,57.6669,57.9599,34100.0
2013-06-03 10:20:00,67.23,67.29,66.96,67.15,38800.0,57.9341,57.9858,57.7014,57.8651,38800.0
2013-06-03 10:30:00,67.18,67.19,66.92,67.0,26100.0,57.891,57.8996,57.6669,57.7359,26100.0
2013-06-03 10:40:00,66.99,67.04,66.78,67.02,60500.0,57.7273,57.7704,57.5463,57.7531,60500.0
2013-06-03 10:50:00,67.01,67.66,67.0,67.59,30500.0,57.7445,58.3046,57.7359,58.2443,30500.0
2013-06-03 11:00:00,67.56,67.58,67.32,67.43,22700.0,58.2185,58.2357,58.0116,58.1064,22700.0
2013-06-03 11:10:00,67.44,67.44,67.15,67.18,24400.0,58.115,58.115,57.8651,57.891,24400.0
2013-06-03 11:20:00,67.18,67.21,67.0,67.06,63400.0,57.891,57.9169,57.7359,57.7876,63400.0
2013-06-03 11:30:00,67.05,67.19,67.0,67.0,26800.0,57.779,57.8996,57.7359,57.7359,26800.0
2013-06-03 11:40:00,66.99,67.12,66.94,66.98,18700.0,57.7273,57.8393,57.6842,57.7187,18700.0
2013-06-03 11:50:00,67.01,67.02,66.91,66.98,13400.0,57.7445,57.7531,57.6583,57.7187,13400.0
2013-06-03 12:00:00,66.98,67.09,66.89,67.08,17200.0,57.7187,57.8134,57.6411,57.8048,17200.0
2013-06-03 12:10:00,67.08,67.17,67.01,67.08,12900.0,57.8048,57.8824,57.7445,57.8048,12900.0
2013-06-03 12:20:00,67.07,67.25,67.04,67.09,15400.0,57.7962,57.9513,57.7704,57.8134,15400.0
2013-06-03 12:30:00,67.11,67.17,67.08,67.11,21700.0,57.8307,57.8824,57.8048,57.8307,21700.0
2013-06-03 12:40:00,67.1,67.24,67.07,67.14,11200.0,57.8221,57.9427,57.7962,57.8565,11200.0
2013-06-03 12:50:00,67.16,67.16,67.01,67.08,9400.0,57.8738,57.8738,57.7445,57.8048,9400.0
2013-06-03 13:00:00,67.05,67.15,67.02,67.07,25600.0,57.779,57.8651,57.7531,57.7962,25600.0
2013-06-03 13:10:00,67.06,67.09,67.03,67.08,8900.0,57.7876,57.8134,57.7617,57.8048,8900.0
2013-06-03 13:20:00,67.08,67.09,66.94,66.99,10900.0,57.8048,57.8134,57.6842,57.7273,10900.0
2013-06-03 13:30:00,67.01,67.05,66.88,66.95,17300.0,57.7445,57.779,57.6325,57.6928,17300.0
2013-06-03 13:40:00,66.96,67.04,66.92,66.94,37000.0,57.7014,57.7704,57.6669,57.6842,37000.0
2013-06-03 13:50:00,66.94,67.03,66.86,66.87,25100.0,57.6842,57.7617,57.6152,57.6239,25100.0
2013-06-03 14:00:00,66.87,67.03,66.84,66.95,26200.0,57.6239,57.7617,57.598,57.6928,26200.0
2013-06-03 14:10:00,66.94,67.0,66.9,66.91,18700.0,57.6842,57.7359,57.6497,57.6583,18700.0
2013-06-03 14:20:00,66.9,66.92,66.81,66.81,42100.0,57.6497,57.6669,57.5722,57.5722,42100.0
2013-06-03 14:30:00,66.81,66.95,66.79,66.84,20800.0,57.5722,57.6928,57.5549,57.598,20800.0
2013-06-03 14:40:00,66.84,67.05,66.84,66.96,21500.0,57.598,57.779,57.598,57.7014,21500.0
2013-06-03 14:50:00,66.97,67.09,66.95,66.98,29700.0,57.71,57.8134,57.6928,57.7187,29700.0
2013-06-03 15:00:00,66.99,67.1,66.99,67.06,18700.0,57.7273,57.8221,57.7273,57.7876,18700.0
2013-06-03 15:10:00,67.06,67.08,66.97,66.98,14400.0,57.7876,57.8048,57.71,57.7187,14400.0
2013-06-03 15:20:00,66.99,67.18,66.99,67.15,26900.0,57.7273,57.891,57.7273,57.8651,26900.0
2013-06-03 15:30:00,67.14,67.26,67.09,67.26,39700.0,57.8565,57.9599,57.8134,57.9599,39700.0
2013-06-03 15:40:00,67.26,67.56,67.25,67.44,47500.0,57.9599,58.2185,57.9513,58.115,47500.0
2013-06-03 15:50:00,67.41,67.54,67.36,67.5,83700.0,58.0892,58.2012,58.0461,58.1668,83700.0
2013-06-04 09:30:00,67.57,67.76,67.18,67.54,27900.0,58.2271,58.3908,57.891,58.2012,27900.0
2013-06-04 09:40:00,67.53,67.81,67.42,67.76,35000.0,58.1926,58.4339,58.0978,58.3908,35000.0
2013-06-04 09:50:00,67.76,67.81,67.67,67.73,18800.0,58.3908,58.4339,58.3132,58.3649,18800.0
2013-06-04 10:00:00,67.67,67.82,67.52,67.82,21100.0,58.3132,58.4425,58.184,58.4425,21100.0
2013-06-04 10:10:00,67.84,67.92,67.83,67.91,38400.0,58.4597,58.5287,58.4511,58.5201,38400.0
2013-06-04 10:20:00,67.88,68.1,67.81,68.1,47400.0,58.4942,58.6838,58.4339,58.6838,47400.0
2013-06-04 10:30:00,68.1,68.16,68.01,68.03,26100.0,58.6838,58.7355,58.6062,58.6235,26100.0
2013-06-04 10:40:00,68.02,68.19,68.02,68.11,42900.0,58.6149,58.7613,58.6149,58.6924,42900.0
2013-06-04 10:50:00,68.12,68.14,67.8,67.83,24600.0,58.701,58.7183,58.4253,58.4511,24600.0
2013-06-04 11:00:00,67.85,68.01,67.8,67.97,31200.0,58.4684,58.6062,58.4253,58.5718,31200.0
2013-06-04 11:10:00,67.98,68.02,67.91,67.91,16200.0,58.5804,58.6149,58.5201,58.5201,16200.0
2013-06-04 11:20:00,67.91,67.97,67.76,67.79,18400.0,58.5201,58.5718,58.3908,58.4167,18400.0
2013-06-04 11:30:00,67.75,67.88,67.7,67.86,46700.0,58.3822,58.4942,58.3391,58.477,46700.0
2013-06-04 11:40:00,67.86,67.95,67.83,67.83,41900.0,58.477,58.5545,58.4511,58.4511,41900.0
2013-06-04 11:50:00,67.83,67.84,67.73,67.73,59700.0,58.4511,58.4597,58.3649,58.3649,59700.0
2013-06-04 12:00:00,67.71,67.74,67.52,67.59,13800.0,58.3477,58.3736,58.184,58.2443,13800.0
2013-06-04 12:10:00,67.57,67.57,67.39,67.42,62600.0,58.2271,58.2271,58.072,58.0978,62600.0
2013-06-04 12:20:00,67.42,67.56,67.42,67.46,161800.0,58.0978,58.2185,58.0978,58.1323,161800.0
2013-06-04 12:30:00,67.46,67.5,67.44,67.49,18400.0,58.1323,58.1668,58.115,58.1581,18400.0
2013-06-04 12:40:00,67.5,67.54,67.46,67.5,10300.0,58.1668,58.2012,58.1323,58.1668,10300.0
2013-06-04 12:50:00,67.49,67.64,67.49,67.59,21000.0,58.1581,58.2874,58.1581,58.2443,21000.0
2013-06-04 13:00:00,67.62,67.69,67.6,67.69,28900.0,58.2702,58.3305,58.2529,58.3305,28900.0
2013-06-04 13:10:00,67.69,67.8,67.61,67.8,34800.0,58.3305,58.4253,58.2615,58.4253,34800.0
2013-06-04 13:20:00,67.79,67.8,67.32,67.44,26000.0,58.4167,58.4253,58.0116,58.115,26000.0
2013-06-04 13:30:00,67.44,67.46,67.23,67.28,17800.0,58.115,58.1323,57.9341,57.9772,17800.0
2013-06-04 13:40:00,67.27,67.29,67.13,67.19,29100.0,57.9686,57.9858,57.8479,57.8996,29100.0
2013-06-04 13:50:00,67.19,67.33,67.18,67.33,24500.0,57.8996,58.0203,57.891,58.0203,24500.0
2013-06-04 14:00:00,67.33,67.34,67.21,67.23,36300.0,58.0203,58.0289,57.9169,57.9341,36300.0
2013-06-04 14:10:00,67.21,67.39,67.19,67.37,26000.0,57.9169,58.072,57.8996,58.0547,26000.0
2013-06-04 14:20:00,67.36,67.4,67.29,67.32,25000.0,58.0461,58.0806,57.9858,58.0116,25000.0
2013-06-04 14:30:00,67.33,67.4,67.33,67.39,19800.0,58.0203,58.0806,58.0203,58.072,19800.0
2013-06-04 14:40:00,67.41,67.68,67.41,67.67,53600.0,58.0892,58.3219,58.0892,58.3132,53600.0
2013-06-04 14:50:00,67.66,67.7,67.5,67.52,27700.0,58.3046,58.3391,58.1668,58.184,27700.0
2013-06-04 15:00:00,67.51,67.72,67.47,67.64,22500.0,58.1754,58.3563,58.1409,58.2874,22500.0
2013-06-04 15:10:00,67.64,67.65,67.45,67.48,32000.0,58.2874,58.296,58.1237,58.1495,32000.0
2013-06-04 15:20:00,67.47,67.49,67.35,67.45,67800.0,58.1409,58.1581,58.0375,58.1237,67800.0
2013-06-04 15:30:00,67.45,67.59,67.44,67.49,93100.0,58.1237,58.2443,58.115,58.1581,93100.0
2013-06-04 15:40:00,67.5,67.59,67.44,67.46,55500.0,58.1668,58.2443,58.115,58.1323,55500.0
2013-06-04 15:50:00,67.47,67.52,67.38,67.46,114400.0,58.1409,58.184,58.0633,58.1323,114400.0
2013-06-05 09:30:00,67.22,67.31,67.01,67.25,42800.0,57.9255,58.003,57.7445,57.9513,42800.0
2013-06-05 09:40:00,67.24,67.51,67.17,67.3,14600.0,57.9427,58.1754,57.8824,57.9944,14600.0
2013-06-05 09:50:00,67.3,67.3,66.93,67.3,93000.0,57.9944,57.9944,57.6756,57.9944,93000.0
2013-06-05 10:00:00,67.29,67.45,67.21,67.25,50300.0,57.9858,58.1237,57.9169,57.9513,50300.0
2013-06-05 10:10:00,67.25,67.27,67.12,67.18,40300.0,57.9513,57.9686,57.8393,57.891,40300.0
2013-06-05 10:20:00,67.19,67.23,67.13,67.17,49500.0,57.8996,57.9341,57.8479,57.8824,49500.0
2013-06-05 10:30:00,67.15,67.24,67.08,67.14,36200.0,57.8651,57.9427,57.8048,57.8565,36200.0
2013-06-05 10:40:00,67.14,67.21,66.89,66.94,33800.0,57.8565,57.9169,57.6411,57.6842,33800.0
2013-06-05 10:50:00,66.92,67.1,66.89,67.08,41500.0,57.6669,57.8221,57.6411,57.8048,41500.0
2013-06-05 11:00:00,67.08,67.11,66.92,67.03,41200.0,57.8048,57.8307,57.6669,57.7617,41200.0
2013-06-05 11:10:00,67.04,67.23,67.03,67.15,33000.0,57.7704,57.9341,57.7617,57.8651,33000.0
2013-06-05 11:20:00,67.17,67.29,67.08,67.2,24100.0,57.8824,57.9858,57.8048,57.9082,24100.0
2013-06-05 11:30:00,67.21,67.35,67.17,67.35,61500.0,57.9169,58.0375,57.8824,58.0375,61500.0
2013-06-05 11:40:00,67.36,67.4,67.29,67.39,29000.0,58.0461,58.0806,57.9858,58.072,29000.0
2013-06-05 11:50:00,67.38,67.52,67.22,67.29,39200.0,58.0633,58.184,57.9255,57.9858,39200.0
2013-06-05 12:00:00,67.3,67.33,67.15,67.26,12800.0,57.9944,58.0203,57.8651,57.9599,12800.0
2013-06-05 12:10:00,67.25,67.26,67.04,67.14,12800.0,57.9513,57.9599,57.7704,57.8565,12800.0
2013-06-05 12:20:00,67.12,67.23,67.09,67.22,18500.0,57.8393,57.9341,57.8134,57.9255,18500.0
2013-06-05 12:30:00,67.2,67.21,66.95,66.95,25700.0,57.9082,57.9169,57.6928,57.6928,25700.0
2013-06-05 12:40:00,66.96,67.02,66.8,66.86,15300.0,57.7014,57.7531,57.5635,57.6152,15300.0
2013-06-05 12:50:00,66.85,66.86,66.73,66.79,16000.0,57.6066,57.6152,57.5032,57.5549,16000.0
2013-06-05 13:00:00,66.79,66.9,66.75,66.8,32200.0,57.5549,57.6497,57.5205,57.5635,32200.0
2013-06-05 13:10:00,66.79,66.93,66.77,66.92,17300.0,57.5549,57.6756,57.5377,57.6669,17300.0
2013-06-05 13:20:00,66.92,67.07,66.9,67.06,12800.0,57.6669,57.7962,57.6497,57.7876,12800.0
2013-06-05 13:30:00,67.04,67.05,66.91,67.05,10300.0,57.7704,57.779,57.6583,57.779,10300.0
2013-06-05 13:40:00,67.06,67.15,66.98,66.99,12900.0,57.7876,57.8651,57.7187,57.7273,12900.0
2013-06-05 13:50:00,67.02,67.03,66.85,66.88,11800.0,57.7531,57.7617,57.6066,57.6325,11800.0
2013-06-05 14:00:00,66.88,66.98,66.8,66.93,30100.0,57.6325,57.7187,57.5635,57.6756,30100.0
2013-06-05 14:10:00,66.92,66.92,66.79,66.79,15200.0,57.6669,57.6669,57.5549,57.5549,15200.0
2013-06-05 14:20:00,66.78,66.79,66.58,66.64,23700.0,57.5463,57.5549,57.374,57.4257,23700.0
2013-06-05 14:30:00,66.65,66.81,66.59,66.8,17100.0,57.4343,57.5722,57.3826,57.5635,17100.0
2013-06-05 14:40:00,66.8,66.92,66.78,66.88,27000.0,57.5635,57.6669,57.5463,57.6325,27000.0
2013-06-05 14:50:00,66.89,66.96,66.76,66.91,24000.0,57.6411,57.7014,57.5291,57.6583,24000.0
2013-06-05 15:00:00,66.92,66.95,66.73,66.73,25600.0,57.6669,57.6928,57.5032,57.5032,25600.0
2013-06-05 15:10:00,66.71,66.89,66.66,66.8,21300.0,57.486,57.6411,57.4429,57.5635,21300.0
2013-06-05 15:20:00,66.79,66.91,66.66,66.87,32900.0,57.5549,57.6583,57.4429,57.6239,32900.0
2013-06-05 15:30:00,66.88,66.89,66.75,66.82,41500.0,57.6325,57.6411,57.5205,57.5808,41500.0
2013-06-05 15:40:00,66.81,66.83,66.66,66.68,80800.0,57.5722,57.5894,57.4429,57.4601,80800.0
2013-06-05 15:50:00,66.67,66.73,66.46,66.48,117400.0,57.4515,57.5032,57.2706,57.2878,117400.0
2013-06-06 09:30:00,66.54,66.65,66.2,66.4,47700.0,57.3395,57.4343,57.0465,57.2188,47700.0
2013-06-06 09:40:00,66.39,66.82,66.38,66.78,64900.0,57.2102,57.5808,57.2016,57.5463,64900.0
2013-06-06 09:50:00,66.79,66.85,66.64,66.74,44200.0,57.5549,57.6066,57.4257,57.5118,44200.0
2013-06-06 10:00:00,66.73,66.88,66.7,66.7,39200.0,57.5032,57.6325,57.4774,57.4774,39200.0
2013-06-06 10:10:00,66.69,66.75,66.34,66.38,114100.0,57.4688,57.5205,57.1671,57.2016,114100.0
2013-06-06 10:20:00,66.43,66.53,66.29,66.39,21000.0,57.2447,57.3309,57.1241,57.2102,21000.0
2013-06-06 10:30:00,66.37,66.46,66.28,66.32,35700.0,57.193,57.2706,57.1154,57.1499,35700.0
2013-06-06 10:40:00,66.3,66.44,66.27,66.4,11600.0,57.1327,57.2533,57.1068,57.2188,11600.0
2013-06-06 10:50:00,66.4,66.55,66.36,66.53,20900.0,57.2188,57.3481,57.1844,57.3309,20900.0
2013-06-06 11:00:00,66.54,66.54,66.44,66.47,12000.0,57.3395,57.3395,57.2533,57.2792,12000.0
2013-06-06 11:10:00,66.47,66.64,66.47,66.54,28600.0,57.2792,57.4257,57.2792,57.3395,28600.0
2013-06-06 11:20:00,66.55,66.75,66.53,66.75,44200.0,57.3481,57.5205,57.3309,57.5205,44200.0
2013-06-06 11:30:00,66.74,66.91,66.71,66.91,17600.0,57.5118,57.6583,57.486,57.6583,17600.0
2013-06-06 11:40:00,66.92,66.92,66.7,66.7,21000.0,57.6669,57.6669,57.4774,57.4774,21000.0
2013-06-06 11:50:00,66.69,66.69,66.44,66.47,41200.0,57.4688,57.4688,57.2533,57.2792,41200.0
2013-06-06 12:00:00,66.45,66.45,66.13,66.13,13300.0,57.2619,57.2619,56.9862,56.9862,13300.0
2013-06-06 12:10:00,66.1,66.14,66.04,66.06,19000.0,56.9603,56.9948,56.9086,56.9259,19000.0
2013-06-06 12:20:00,66.06,66.08,65.84,65.87,33300.0,56.9259,56.9431,56.7363,56.7621,33300.0
2013-06-06 12:30:00,65.9,65.95,65.77,65.82,100400.0,56.788,56.8311,56.676,56.719,100400.0
2013-06-06 12:40:00,65.82,65.84,65.47,65.47,99100.0,56.719,56.7363,56.4174,56.4174,99100.0
2013-06-06 12:50:00,65.48,65.52,65.23,65.32,110600.0,56.4261,56.4605,56.2106,56.2882,110600.0
2013-06-06 13:00:00,65.32,65.61,65.31,65.51,70200.0,56.2882,56.5381,56.2796,56.4519,70200.0
2013-06-06 13:10:00,65.51,65.68,65.47,65.67,29600.0,56.4519,56.5984,56.4174,56.5898,29600.0
2013-06-06 13:20:00,65.67,65.74,65.59,65.74,28300.0,56.5898,56.6501,56.5208,56.6501,28300.0
2013-06-06 13:30:00,65.75,65.79,65.58,65.68,62700.0,56.6587,56.6932,56.5122,56.5984,62700.0
2013-06-06 13:40:00,65.67,65.88,65.61,65.87,22700.0,56.5898,56.7707,56.5381,56.7621,22700.0
2013-06-06 13:50:00,65.88,65.88,65.59,65.65,48400.0,56.7707,56.7707,56.5208,56.5726,48400.0
2013-06-06 14:00:00,65.67,65.67,65.43,65.65,69200.0,56.5898,56.5898,56.383,56.5726,69200.0
2013-06-06 14:10:00,65.63,65.73,65.61,65.72,37000.0,56.5553,56.6415,56.5381,56.6329,37000.0
2013-06-06 14:20:00,65.72,66.02,65.71,66.02,41800.0,56.6329,56.8914,56.6243,56.8914,41800.0
2013-06-06 14:30:00,66.04,66.06,65.85,65.85,37500.0,56.9086,56.9259,56.7449,56.7449,37500.0
2013-06-06 14:40:00,65.88,65.97,65.79,65.86,34200.0,56.7707,56.8483,56.6932,56.7535,34200.0
2013-06-06 14:50:00,65.85,65.98,65.77,65.81,22000.0,56.7449,56.8569,56.676,56.7104,22000.0
2013-06-06 15:00:00,65.82,65.9,65.69,65.71,59300.0,56.719,56.788,56.607,56.6243,59300.0
2013-06-06 15:10:00,65.7,65.71,65.53,65.56,82000.0,56.6156,56.6243,56.4691,56.495,82000.0
2013-06-06 15:20:00,65.58,65.69,65.47,65.69,70700.0,56.5122,56.607,56.4174,56.607,70700.0
2013-06-06 15:30:00,65.68,65.88,65.68,65.71,87700.0,56.5984,56.7707,56.5984,56.6243,87700.0
2013-06-06 15:40:00,65.72,65.84,65.48,65.6,138500.0,56.6329,56.7363,56.4261,56.5295,138500.0
2013-06-06 15:50:00,65.6,65.99,65.59,65.95,205200.0,56.5295,56.8655,56.5208,56.8311,205200.0
2013-06-07 09:30:00,66.2,67.23,66.16,67.14,101000.0,57.0465,57.9341,57.012,57.8565,101000.0
2013-06-07 09:40:00,67.13,67.32,67.04,67.26,52900.0,57.8479,58.0116,57.7704,57.9599,52900.0
2013-06-07 09:50:00,67.26,67.84,67.26,67.81,46000.0,57.9599,58.4597,57.9599,58.4339,46000.0
2013-06-07 10:00:00,67.81,68.52,67.81,68.43,138600.0,58.4339,59.0457,58.4339,58.9682,138600.0
2013-06-07 10:10:00,68.44,68.61,68.19,68.23,91600.0,58.9768,59.1233,58.7613,58.7958,91600.0
2013-06-07 10:20:00,68.22,68.57,68.21,68.47,37600.0,58.7872,59.0888,58.7786,59.0026,37600.0
2013-06-07 10:30:00,68.48,68.6,68.26,68.59,59400.0,59.0112,59.1147,58.8217,59.106,59400.0
2013-06-07 10:40:00,68.58,68.6,68.36,68.42,47900.0,59.0974,59.1147,58.9078,58.9595,47900.0
2013-06-07 10:50:00,68.43,68.46,68.17,68.21,31600.0,58.9682,58.994,58.7441,58.7786,31600.0
2013-06-07 11:00:00,68.22,68.44,68.21,68.3,37400.0,58.7872,58.9768,58.7786,58.8561,37400.0
2013-06-07 11:10:00,68.31,68.39,68.24,68.38,32800.0,58.8648,58.9337,58.8044,58.9251,32800.0
2013-06-07 11:20:00,68.41,68.5,68.34,68.34,37900.0,58.9509,59.0285,58.8906,58.8906,37900.0
2013-06-07 11:30:00,68.32,68.37,68.26,68.26,43200.0,58.8734,58.9165,58.8217,58.8217,43200.0
2013-06-07 11:40:00,68.28,68.33,68.23,68.33,25400.0,58.8389,58.882,58.7958,58.882,25400.0
2013-06-07 11:50:00,68.32,68.38,68.26,68.29,22800.0,58.8734,58.9251,58.8217,58.8475,22800.0
2013-06-07 12:00:00,68.28,68.28,68.13,68.18,37500.0,58.8389,58.8389,58.7096,58.7527,37500.0
2013-06-07 12:10:00,68.15,68.26,68.15,68.18,18200.0,58.7269,58.8217,58.7269,58.7527,18200.0
2013-06-07 12:20:00,68.19,68.27,68.14,68.2,26900.0,58.7613,58.8303,58.7183,58.77,26900.0
2013-06-07 12:30:00,68.21,68.34,68.19,68.28,20000.0,58.7786,58.8906,58.7613,58.8389,20000.0
2013-06-07 12:40:00,68.3,68.3,67.98,67.99,17700.0,58.8561,58.8561,58.5804,58.589,17700.0
2013-06-07 12:50:00,67.99,68.06,67.99,68.01,18800.0,58.589,58.6493,58.589,58.6062,18800.0
2013-06-07 13:00:00,68.01,68.07,67.98,68.03,17700.0,58.6062,58.6579,58.5804,58.6235,17700.0
2013-06-07 13:10:00,68.03,68.07,67.97,68.01,12700.0,58.6235,58.6579,58.5718,58.6062,12700.0
2013-06-07 13:20:00,68.0,68.05,67.88,67.91,18300.0,58.5976,58.6407,58.4942,58.5201,18300.0
2013-06-07 13:30:00,67.92,67.97,67.87,67.95,17500.0,58.5287,58.5718,58.4856,58.5545,17500.0
2013-06-07 13:40:00,67.95,67.95,67.79,67.87,14200.0,58.5545,58.5545,58.4167,58.4856,14200.0
2013-06-07 13:50:00,67.87,67.98,67.86,67.86,22300.0,58.4856,58.5804,58.477,58.477,22300.0
2013-06-07 14:00:00,67.86,67.93,67.81,67.87,22500.0,58.477,58.5373,58.4339,58.4856,22500.0
2013-06-07 14:10:00,67.85,67.85,67.77,67.8,24900.0,58.4684,58.4684,58.3994,58.4253,24900.0
2013-06-07 14:20:00,67.8,67.83,67.51,67.58,35100.0,58.4253,58.4511,58.1754,58.2357,35100.0
2013-06-07 14:30:00,67.59,67.67,67.53,67.56,31100.0,58.2443,58.3132,58.1926,58.2185,31100.0
2013-06-07 14:40:00,67.56,67.58,67.49,67.55,43800.0,58.2185,58.2357,58.1581,58.2098,43800.0
2013-06-07 14:50:00,67.55,67.64,67.53,67.6,25200.0,58.2098,58.2874,58.1926,58.2529,25200.0
2013-06-07 15:00:00,67.6,67.72,67.59,67.65,42700.0,58.2529,58.3563,58.2443,58.296,42700.0
2013-06-07 15:10:00,67.65,67.88,67.62,67.83,30900.0,58.296,58.4942,58.2702,58.4511,30900.0
2013-06-07 15:20:00,67.82,67.83,67.68,67.71,34400.0,58.4425,58.4511,58.3219,58.3477,34400.0
2013-06-07 15:30:00,67.72,67.85,67.72,67.79,42800.0,58.3563,58.4684,58.3563,58.4167,42800.0
2013-06-07 15:40:00,67.8,68.13,67.8,68.12,84800.0,58.4253,58.7096,58.4253,58.701,84800.0
2013-06-07 15:50:00,68.12,68.15,67.99,68.11,236700.0,58.701,58.7269,58.589,58.6924,236700.0
2013-06-10 09:30:00,68.21,68.33,67.81,67.98,123500.0,58.7786,58.882,58.4339,58.5804,123500.0
2013-06-10 09:40:00,67.99,68.21,67.73,67.73,31300.0,58.589,58.7786,58.3649,58.3649,31300.0
2013-06-10 09:50:00,67.75,67.75,67.24,67.31,82300.0,58.3822,58.3822,57.9427,58.003,82300.0
2013-06-10 10:00:00,67.29,67.53,67.2,67.49,23800.0,57.9858,58.1926,57.9082,58.1581,23800.0
2013-06-10 10:10:00,67.52,67.73,67.5,67.63,56700.0,58.184,58.3649,58.1668,58.2788,56700.0
2013-06-10 10:20:00,67.62,67.67,67.56,67.59,20300.0,58.2702,58.3132,58.2185,58.2443,20300.0
2013-06-10 10:30:00,67.6,67.86,67.6,67.84,44200.0,58.2529,58.477,58.2529,58.4597,44200.0
2013-06-10 10:40:00,67.81,67.97,67.78,67.8,16600.0,58.4339,58.5718,58.408,58.4253,16600.0
2013-06-10 10:50:00,67.81,67.88,67.76,67.84,17500.0,58.4339,58.4942,58.3908,58.4597,17500.0
2013-06-10 11:00:00,67.84,67.93,67.79,67.87,13700.0,58.4597,58.5373,58.4167,58.4856,13700.0
2013-06-10 11:10:00,67.82,67.93,67.8,67.84,13100.0,58.4425,58.5373,58.4253,58.4597,13100.0
2013-06-10 11:20:00,67.82,67.95,67.79,67.79,17100.0,58.4425,58.5545,58.4167,58.4167,17100.0
2013-06-10 11:30:00,67.81,67.91,67.7,67.87,17300.0,58.4339,58.5201,58.3391,58.4856,17300.0
2013-06-10 11:40:00,67.86,67.94,67.84,67.91,12200.0,58.477,58.5459,58.4597,58.5201,12200.0
2013-06-10 11:50:00,67.92,67.95,67.84,67.86,15100.0,58.5287,58.5545,58.4597,58.477,15100.0
2013-06-10 12:00:00,67.86,68.02,67.86,67.94,17600.0,58.477,58.6149,58.477,58.5459,17600.0
2013-06-10 12:10:00,67.94,67.96,67.9,67.96,14800.0,58.5459,58.5631,58.5114,58.5631,14800.0
2013-06-10 12:20:00,67.97,68.05,67.84,67.85,21000.0,58.5718,58.6407,58.4597,58.4684,21000.0
2013-06-10 12:30:00,67.84,67.9,67.81,67.89,8600.0,58.4597,58.5114,58.4339,58.5028,8600.0
2013-06-10 12:40:00,67.86,67.91,67.78,67.9,8000.0,58.477,58.5201,58.408,58.5114,8000.0
2013-06-10 12:50:00,67.83,67.83,67.67,67.68,17100.0,58.4511,58.4511,58.3132,58.3219,17100.0
2013-06-10 13:00:00,67.68,67.82,67.65,67.82,44900.0,58.3219,58.4425,58.296,58.4425,44900.0
2013-06-10 13:10:00,67.83,67.88,67.78,67.87,32400.0,58.4511,58.4942,58.408,58.4856,32400.0
2013-06-10 13:20:00,67.88,67.97,67.87,67.88,20500.0,58.4942,58.5718,58.4856,58.4942,20500.0
2013-06-10 13:30:00,67.86,67.86,67.76,67.79,36000.0,58.477,58.477,58.3908,58.4167,36000.0
2013-06-10 13:40:00,67.8,67.83,67.75,67.75,13700.0,58.4253,58.4511,58.3822,58.3822,13700.0
2013-06-10 13:50:00,67.73,67.78,67.67,67.73,67600.0,58.3649,58.408,58.3132,58.3649,67600.0
2013-06-10 14:00:00,67.73,67.74,67.67,67.71,18200.0,58.3649,58.3736,58.3132,58.3477,18200.0
2013-06-10 14:10:00,67.71,67.71,67.62,67.65,10800.0,58.3477,58.3477,58.2702,58.296,10800.0
2013-06-10 14:20:00,67.65,67.75,67.64,67.72,24400.0,58.296,58.3822,58.2874,58.3563,24400.0
2013-06-10 14:30:00,67.72,67.77,67.64,67.71,15900.0,58.3563,58.3994,58.2874,58.3477,15900.0
2013-06-10 14:40:00,67.69,67.74,67.61,67.73,7200.0,58.3305,58.3736,58.2615,58.3649,7200.0
2013-06-10 14:50:00,67.75,67.76,67.69,67.75,19700.0,58.3822,58.3908,58.3305,58.3822,19700.0
2013-06-10 15:00:00,67.75,67.88,67.68,67.86,36600.0,58.3822,58.4942,58.3219,58.477,36600.0
2013-06-10 15:10:00,67.86,67.88,67.77,67.86,14400.0,58.477,58.4942,58.3994,58.477,14400.0
2013-06-10 15:20:00,67.87,67.91,67.82,67.9,29500.0,58.4856,58.5201,58.4425,58.5114,29500.0
2013-06-10 15:30:00,67.89,67.91,67.82,67.88,28500.0,58.5028,58.5201,58.4425,58.4942,28500.0
2013-06-10 15:40:00,67.88,67.91,67.7,67.7,67600.0,58.4942,58.5201,58.3391,58.3391,67600.0
2013-06-10 15:50:00,67.71,67.72,67.57,67.6,255900.0,58.3477,58.3563,58.2271,58.2529,255900.0
2013-06-11 09:30:00,67.06,67.19,66.57,66.59,75400.0,57.7876,57.8996,57.3653,57.3826,75400.0
2013-06-11 09:40:00,66.6,67.04,66.6,66.93,47200.0,57.3912,57.7704,57.3912,57.6756,47200.0
2013-06-11 09:50:00,66.92,67.09,66.87,66.95,25700.0,57.6669,57.8134,57.6239,57.6928,25700.0
2013-06-11 10:00:00,66.91,67.1,66.9,67.0,20000.0,57.6583,57.8221,57.6497,57.7359,20000.0
2013-06-11 10:10:00,66.98,67.05,66.9,67.02,13900.0,57.7187,57.779,57.6497,57.7531,13900.0
2013-06-11 10:20:00,67.0,67.3,66.96,67.19,9400.0,57.7359,57.9944,57.7014,57.8996,9400.0
2013-06-11 10:30:00,67.19,67.41,67.17,67.4,8400.0,57.8996,58.0892,57.8824,58.0806,8400.0
2013-06-11 10:40:00,67.38,67.55,67.35,67.54,4600.0,58.0633,58.2098,58.0375,58.2012,4600.0
2013-06-11 10:50:00,67.53,67.64,67.41,67.6,24700.0,58.1926,58.2874,58.0892,58.2529,24700.0
2013-06-11 11:00:00,67.6,67.72,67.59,67.72,49800.0,58.2529,58.3563,58.2443,58.3563,49800.0
2013-06-11 11:10:00,67.7,68.01,67.69,67.91,42600.0,58.3391,58.6062,58.3305,58.5201,42600.0
2013-06-11 11:20:00,67.92,68.11,67.85,68.08,21800.0,58.5287,58.6924,58.4684,58.6666,21800.0
2013-06-11 11:30:00,68.13,68.23,68.02,68.08,15800.0,58.7096,58.7958,58.6149,58.6666,15800.0
2013-06-11 11:40:00,68.11,68.14,68.0,68.1,8800.0,58.6924,58.7183,58.5976,58.6838,8800.0
2013-06-11 11:50:00,68.11,68.12,67.95,68.01,30200.0,58.6924,58.701,58.5545,58.6062,30200.0
2013-06-11 12:00:00,67.99,68.12,67.98,68.04,19400.0,58.589,58.701,58.5804,58.6321,19400.0
2013-06-11 12:10:00,68.06,68.07,67.96,68.0,19200.0,58.6493,58.6579,58.5631,58.5976,19200.0
2013-06-11 12:20:00,67.98,68.0,67.92,67.95,6700.0,58.5804,58.5976,58.5287,58.5545,6700.0
2013-06-11 12:30:00,67.95,68.04,67.92,68.04,12600.0,58.5545,58.6321,58.5287,58.6321,12600.0
2013-06-11 12:40:00,68.02,68.04,67.98,68.0,4700.0,58.6149,58.6321,58.5804,58.5976,4700.0
2013-06-11 12:50:00,67.97,68.02,67.94,68.0,25900.0,58.5718,58.6149,58.5459,58.5976,25900.0
2013-06-11 13:00:00,68.0,68.07,67.98,67.98,62600.0,58.5976,58.6579,58.5804,58.5804,62600.0
2013-06-11 13:10:00,67.97,68.01,67.92,67.93,17400.0,58.5718,58.6062,58.5287,58.5373,17400.0
2013-06-11 13:20:00,67.92,68.01,67.88,67.94,29500.0,58.5287,58.6062,58.4942,58.5459,29500.0
2013-06-11 13:30:00,67.92,67.95,67.71,67.76,113300.0,58.5287,58.5545,58.3477,58.3908,113300.0
2013-06-11 13:40:00,67.73,67.8,67.68,67.75,19000.0,58.3649,58.4253,58.3219,58.3822,19000.0
2013-06-11 13:50:00,67.76,67.83,67.68,67.69,27900.0,58.3908,58.4511,58.3219,58.3305,27900.0
2013-06-11 14:00:00,67.63,67.84,67.62,67.78,20600.0,58.2788,58.4597,58.2702,58.408,20600.0
2013-06-11 14:10:00,67.8,67.97,67.77,67.92,33400.0,58.4253,58.5718,58.3994,58.5287,33400.0
2013-06-11 14:20:00,67.9,68.04,67.86,68.04,23900.0,58.5114,58.6321,58.477,58.6321,23900.0
2013-06-11 14:30:00,68.03,68.04,67.9,67.98,23600.0,58.6235,58.6321,58.5114,58.5804,23600.0
2013-06-11 14:40:00,67.99,68.03,67.91,67.95,27000.0,58.589,58.6235,58.5201,58.5545,27000.0
2013-06-11 14:50:00,67.96,68.11,67.86,68.11,36800.0,58.5631,58.6924,58.477,58.6924,36800.0
2013-06-11 15:00:00,68.11,68.13,68.0,68.0,13800.0,58.6924,58.7096,58.5976,58.5976,13800.0
2013-06-11 15:10:00,68.0,68.04,67.95,68.01,19900.0,58.5976,58.6321,58.5545,58.6062,19900.0
2013-06-11 15:20:00,67.99,68.07,67.85,67.9,34000.0,58.589,58.6579,58.4684,58.5114,34000.0
2013-06-11 15:30:00,67.89,67.9,67.78,67.78,55200.0,58.5028,58.5114,58.408,58.408,55200.0
2013-06-11 15:40:00,67.78,67.83,67.72,67.74,143600.0,58.408,58.4511,58.3563,58.3736,143600.0
2013-06-11 15:50:00,67.73,67.83,67.68,67.76,159300.0,58.3649,58.4511,58.3219,58.3908,159300.0
2013-06-12 09:30:00,68.36,68.56,67.98,68.0,195700.0,58.9078,59.0802,58.5804,58.5976,195700.0
2013-06-12 09:40:00,67.97,68.1,67.86,67.98,75200.0,58.5718,58.6838,58.477,58.5804,75200.0
2013-06-12 09:50:00,68.02,68.12,67.96,68.07,219600.0,58.6149,58.701,58.5631,58.6579,219600.0
2013-06-12 10:00:00,68.03,68.13,67.75,68.08,141400.0,58.6235,58.7096,58.3822,58.6666,141400.0
2013-06-12 10:10:00,68.08,68.14,68.0,68.06,34100.0,58.6666,58.7183,58.5976,58.6493,34100.0
2013-06-12 10:20:00,68.06,68.43,68.04,68.42,29500.0,58.6493,58.9682,58.6321,58.9595,29500.0
2013-06-12 10:30:00,68.42,68.59,68.33,68.35,23700.0,58.9595,59.106,58.882,58.8992,23700.0
2013-06-12 10:40:00,68.33,68.44,68.17,68.26,11500.0,58.882,58.9768,58.7441,58.8217,11500.0
2013-06-12 10:50:00,68.23,68.25,68.03,68.05,14200.0,58.7958,58.813,58.6235,58.6407,14200.0
2013-06-12 11:00:00,68.04,68.1,67.97,68.09,10500.0,58.6321,58.6838,58.5718,58.6752,10500.0
2013-06-12 11:10:00,68.07,68.09,67.93,68.09,23200.0,58.6579,58.6752,58.5373,58.6752,23200.0
2013-06-12 11:20:00,68.1,68.17,67.98,68.08,11600.0,58.6838,58.7441,58.5804,58.6666,11600.0
2013-06-12 11:30:00,68.07,68.13,67.94,67.96,17100.0,58.6579,58.7096,58.5459,58.5631,17100.0
2013-06-12 11:40:00,67.97,68.01,67.8,67.88,19600.0,58.5718,58.6062,58.4253,58.4942,19600.0
2013-06-12 11:50:00,67.9,68.04,67.84,67.93,58600.0,58.5114,58.6321,58.4597,58.5373,58600.0
2013-06-12 12:00:00,67.94,68.02,67.88,67.9,19100.0,58.5459,58.6149,58.4942,58.5114,19100.0
2013-06-12 12:10:00,67.89,67.9,67.77,67.88,19900.0,58.5028,58.5114,58.3994,58.4942,19900.0
2013-06-12 12:20:00,67.87,67.91,67.81,67.87,9700.0,58.4856,58.5201,58.4339,58.4856,9700.0
2013-06-12 12:30:00,67.86,67.92,67.75,67.79,13900.0,58.477,58.5287,58.3822,58.4167,13900.0
2013-06-12 12:40:00,67.78,67.92,67.77,67.9,13100.0,58.408,58.5287,58.3994,58.5114,13100.0
2013-06-12 12:50:00,67.92,67.96,67.86,67.96,15100.0,58.5287,58.5631,58.477,58.5631,15100.0
2013-06-12 13:00:00,67.95,68.13,67.92,68.09,16700.0,58.5545,58.7096,58.5287,58.6752,16700.0
2013-06-12 13:10:00,68.09,68.13,68.02,68.08,7900.0,58.6752,58.7096,58.6149,58.6666,7900.0
2013-06-12 13:20:00,68.08,68.08,67.95,67.99,74700.0,58.6666,58.6666,58.5545,58.589,74700.0
2013-06-12 13:30:00,67.96,68.02,67.84,67.84,35700.0,58.5631,58.6149,58.4597,58.4597,35700.0
2013-06-12 13:40:00,67.83,67.95,67.75,67.88,20300.0,58.4511,58.5545,58.3822,58.4942,20300.0
2013-06-12 13:50:00,67.87,68.08,67.82,68.01,39500.0,58.4856,58.6666,58.4425,58.6062,39500.0
2013-06-12 14:00:00,68.0,68.01,67.86,67.99,12800.0,58.5976,58.6062,58.477,58.589,12800.0
2013-06-12 14:10:00,67.99,68.01,67.74,67.87,49800.0,58.589,58.6062,58.3736,58.4856,49800.0
2013-06-12 14:20:00,67.87,68.02,67.87,67.97,56500.0,58.4856,58.6149,58.4856,58.5718,56500.0
2013-06-12 14:30:00,67.98,68.01,67.8,67.88,24800.0,58.5804,58.6062,58.4253,58.4942,24800.0
2013-06-12 14:40:00,67.89,68.03,67.89,67.94,35400.0,58.5028,58.6235,58.5028,58.5459,35400.0
2013-06-12 14:50:00,67.95,68.04,67.81,67.89,80200.0,58.5545,58.6321,58.4339,58.5028,80200.0
2013-06-12 15:00:00,67.9,67.91,67.65,67.72,61300.0,58.5114,58.5201,58.296,58.3563,61300.0
2013-06-12 15:10:00,67.72,67.74,67.51,67.51,42700.0,58.3563,58.3736,58.1754,58.1754,42700.0
2013-06-12 15:20:00,67.51,67.67,67.51,67.56,38300.0,58.1754,58.3132,58.1754,58.2185,38300.0
2013-06-12 15:30:00,67.57,67.6,67.43,67.49,38600.0,58.2271,58.2529,58.1064,58.1581,38600.0
2013-06-12 15:40:00,67.49,67.57,67.42,67.45,86100.0,58.1581,58.2271,58.0978,58.1237,86100.0
2013-06-12 15:50:00,67.46,67.48,67.35,67.41,150000.0,58.1323,58.1495,58.0375,58.0892,150000.0
2013-06-13 09:30:00,67.29,67.29,66.91,67.04,26400.0,57.9858,57.9858,57.6583,57.7704,26400.0
2013-06-13 09:40:00,67.03,67.13,66.92,66.97,25100.0,57.7617,57.8479,57.6669,57.71,25100.0
2013-06-13 09:50:00,66.98,67.13,66.89,67.09,50000.0,57.7187,57.8479,57.6411,57.8134,50000.0
2013-06-13 10:00:00,67.08,67.14,66.92,67.0,19300.0,57.8048,57.8565,57.6669,57.7359,19300.0
2013-06-13 10:10:00,67.0,67.27,66.97,67.23,33300.0,57.7359,57.9686,57.71,57.9341,33300.0
2013-06-13 10:20:00,67.23,67.27,67.12,67.18,14600.0,57.9341,57.9686,57.8393,57.891,14600.0
2013-06-13 10:30:00,67.16,67.25,67.13,67.2,27800.0,57.8738,57.9513,57.8479,57.9082,27800.0
2013-06-13 10:40:00,67.2,67.36,67.19,67.29,21100.0,57.9082,58.0461,57.8996,57.9858,21100.0
2013-06-13 10:50:00,67.26,67.34,67.06,67.1,9900.0,57.9599,58.0289,57.7876,57.8221,9900.0
2013-06-13 11:00:00,67.12,67.35,67.12,67.24,9600.0,57.8393,58.0375,57.8393,57.9427,9600.0
2013-06-13 11:10:00,67.26,67.4,67.24,67.4,51200.0,57.9599,58.0806,57.9427,58.0806,51200.0
2013-06-13 11:20:00,67.37,67.6,67.37,67.6,12200.0,58.0547,58.2529,58.0547,58.2529,12200.0
2013-06-13 11:30:00,67.61,67.62,67.49,67.59,11900.0,58.2615,58.2702,58.1581,58.2443,11900.0
2013-06-13 11:40:00,67.61,67.73,67.59,67.62,13300.0,58.2615,58.3649,58.2443,58.2702,13300.0
2013-06-13 11:50:00,67.62,67.65,67.51,67.52,15200.0,58.2702,58.296,58.1754,58.184,15200.0
2013-06-13 12:00:00,67.54,67.64,67.54,67.59,12700.0,58.2012,58.2874,58.2012,58.2443,12700.0
2013-06-13 12:10:00,67.57,67.6,67.56,67.57,4600.0,58.2271,58.2529,58.2185,58.2271,4600.0
2013-06-13 12:20:00,67.56,67.62,67.54,67.59,6200.0,58.2185,58.2702,58.2012,58.2443,6200.0
2013-06-13 12:30:00,67.57,67.78,67.57,67.78,17900.0,58.2271,58.408,58.2271,58.408,17900.0
2013-06-13 12:40:00,67.77,67.84,67.76,67.8,11100.0,58.3994,58.4597,58.3908,58.4253,11100.0
2013-06-13 12:50:00,67.83,68.02,67.8,67.99,17100.0,58.4511,58.6149,58.4253,58.589,17100.0
2013-06-13 13:00:00,68.0,68.01,67.74,67.76,16500.0,58.5976,58.6062,58.3736,58.3908,16500.0
2013-06-13 13:10:00,67.74,67.97,67.73,67.93,13100.0,58.3736,58.5718,58.3649,58.5373,13100.0
2013-06-13 13:20:00,67.92,67.98,67.92,67.98,9100.0,58.5287,58.5804,58.5287,58.5804,9100.0
2013-06-13 13:30:00,67.99,68.02,67.88,67.89,18000.0,58.589,58.6149,58.4942,58.5028,18000.0
2013-06-13 13:40:00,67.88,67.89,67.79,67.81,7200.0,58.4942,58.5028,58.4167,58.4339,7200.0
2013-06-13 13:50:00,67.82,67.95,67.81,67.95,5600.0,58.4425,58.5545,58.4339,58.5545,5600.0
2013-06-13 14:00:00,67.96,68.11,67.96,68.1,23200.0,58.5631,58.6924,58.5631,58.6838,23200.0
2013-06-13 14:10:00,68.09,68.13,68.0,68.07,15500.0,58.6752,58.7096,58.5976,58.6579,15500.0
2013-06-13 14:20:00,68.1,68.18,68.1,68.12,23600.0,58.6838,58.7527,58.6838,58.701,23600.0
2013-06-13 14:30:00,68.12,68.16,68.06,68.08,15200.0,58.701,58.7355,58.6493,58.6666,15200.0
2013-06-13 14:40:00,68.07,68.09,67.94,67.99,19300.0,58.6579,58.6752,58.5459,58.589,19300.0
2013-06-13 14:50:00,67.99,67.99,67.82,67.97,38200.0,58.589,58.589,58.4425,58.5718,38200.0
2013-06-13 15:00:00,67.97,68.05,67.95,68.03,21100.0,58.5718,58.6407,58.5545,58.6235,21100.0
2013-06-13 15:10:00,68.01,68.13,67.99,68.05,29800.0,58.6062,58.7096,58.589,58.6407,29800.0
2013-06-13 15:20:00,68.03,68.1,68.02,68.06,24300.0,58.6235,58.6838,58.6149,58.6493,24300.0
2013-06-13 15:30:00,68.07,68.15,67.97,68.13,38500.0,58.6579,58.7269,58.5718,58.7096,38500.0
2013-06-13 15:40:00,68.15,68.35,68.14,68.24,71100.0,58.7269,58.8992,58.7183,58.8044,71100.0
2013-06-13 15:50:00,68.23,68.24,68.05,68.05,123200.0,58.7958,58.8044,58.6407,58.6407,123200.0
2013-06-14 09:30:00,67.9,68.25,67.8,68.02,22600.0,58.5114,58.813,58.4253,58.6149,22600.0
2013-06-14 09:40:00,68.05,68.21,67.89,68.18,21100.0,58.6407,58.7786,58.5028,58.7527,21100.0
2013-06-14 09:50:00,68.28,68.33,68.1,68.29,25100.0,58.8389,58.882,58.6838,58.8475,25100.0
2013-06-14 10:00:00,68.34,68.49,68.21,68.42,21100.0,58.8906,59.0199,58.7786,58.9595,21100.0
2013-06-14 10:10:00,68.41,68.5,68.39,68.48,13300.0,58.9509,59.0285,58.9337,59.0112,13300.0
2013-06-14 10:20:00,68.45,68.5,68.19,68.19,34000.0,58.9854,59.0285,58.7613,58.7613,34000.0
2013-06-14 10:30:00,68.2,68.33,68.19,68.28,27700.0,58.77,58.882,58.7613,58.8389,27700.0
2013-06-14 10:40:00,68.25,68.3,67.95,67.96,31400.0,58.813,58.8561,58.5545,58.5631,31400.0
2013-06-14 10:50:00,67.95,67.97,67.67,67.74,27100.0,58.5545,58.5718,58.3132,58.3736,27100.0
2013-06-14 11:00:00,67.75,67.85,67.69,67.76,24600.0,58.3822,58.4684,58.3305,58.3908,24600.0
2013-06-14 11:10:00,67.75,67.91,67.75,67.84,27000.0,58.3822,58.5201,58.3822,58.4597,27000.0
2013-06-14 11:20:00,67.84,68.08,67.8,68.08,12100.0,58.4597,58.6666,58.4253,58.6666,12100.0
2013-06-14 11:30:00,68.09,68.11,67.86,67.95,25000.0,58.6752,58.6924,58.477,58.5545,25000.0
2013-06-14 11:40:00,67.97,68.02,67.64,67.67,27800.0,58.5718,58.6149,58.2874,58.3132,27800.0
2013-06-14 11:50:00,67.67,67.84,67.62,67.82,17300.0,58.3132,58.4597,58.2702,58.4425,17300.0
2013-06-14 12:00:00,67.8,67.85,67.68,67.85,17100.0,58.4253,58.4684,58.3219,58.4684,17100.0
2013-06-14 12:10:00,67.86,67.89,67.77,67.81,14900.0,58.477,58.5028,58.3994,58.4339,14900.0
2013-06-14 12:20:00,67.82,67.85,67.72,67.75,17000.0,58.4425,58.4684,58.3563,58.3822,17000.0
2013-06-14 12:30:00,67.75,67.82,67.65,67.82,17900.0,58.3822,58.4425,58.296,58.4425,17900.0
2013-06-14 12:40:00,67.8,67.88,67.77,67.83,14900.0,58.4253,58.4942,58.3994,58.4511,14900.0
2013-06-14 12:50:00,67.83,67.83,67.67,67.69,15900.0,58.4511,58.4511,58.3132,58.3305,15900.0
2013-06-14 13:00:00,67.69,67.69,67.57,67.69,16100.0,58.3305,58.3305,58.2271,58.3305,16100.0
2013-06-14 13:10:00,67.7,67.71,67.58,67.58,15400.0,58.3391,58.3477,58.2357,58.2357,15400.0
2013-06-14 13:20:00,67.59,67.96,67.55,67.79,150600.0,58.2443,58.5631,58.2098,58.4167,150600.0
2013-06-14 13:30:00,67.8,67.94,67.78,67.91,32800.0,58.4253,58.5459,58.408,58.5201,32800.0
2013-06-14 13:40:00,67.92,68.02,67.89,68.02,14800.0,58.5287,58.6149,58.5028,58.6149,14800.0
2013-06-14 13:50:00,68.03,68.07,67.97,68.05,21100.0,58.6235,58.6579,58.5718,58.6407,21100.0
2013-06-14 14:00:00,68.05,68.28,67.97,68.28,25600.0,58.6407,58.8389,58.5718,58.8389,25600.0
2013-06-14 14:10:00,68.28,68.42,68.25,68.42,19800.0,58.8389,58.9595,58.813,58.9595,19800.0
2013-06-14 14:20:00,68.43,68.56,68.42,68.53,23900.0,58.9682,59.0802,58.9595,59.0543,23900.0
2013-06-14 14:30:00,68.52,68.57,68.42,68.55,17800.0,59.0457,59.0888,58.9595,59.0716,17800.0
2013-06-14 14:40:00,68.56,68.61,68.48,68.51,17100.0,59.0802,59.1233,59.0112,59.0371,17100.0
2013-06-14 14:50:00,68.5,68.52,68.29,68.3,15800.0,59.0285,59.0457,58.8475,58.8561,15800.0
2013-06-14 15:00:00,68.31,68.45,68.3,68.42,19700.0,58.8648,58.9854,58.8561,58.9595,19700.0
2013-06-14 15:10:00,68.43,68.54,68.41,68.53,20000.0,58.9682,59.063,58.9509,59.0543,20000.0
2013-06-14 15:20:00,68.54,68.59,68.44,68.45,28300.0,59.063,59.106,58.9768,58.9854,28300.0
2013-06-14 15:30:00,68.43,68.55,68.42,68.46,32400.0,58.9682,59.0716,58.9595,58.994,32400.0
2013-06-14 15:40:00,68.47,68.49,68.21,68.43,71600.0,59.0026,59.0199,58.7786,58.9682,71600.0
2013-06-14 15:50:00,68.44,68.47,68.35,68.39,119500.0,58.9768,59.0026,58.8992,58.9337,119500.0
2013-06-17 09:30:00,68.9,69.15,68.81,69.14,43800.0,59.3732,59.5886,59.2956,59.58,43800.0
2013-06-17 09:40:00,69.13,69.43,68.99,69.25,74700.0,59.5714,59.8299,59.4507,59.6748,74700.0
2013-06-17 09:50:00,69.24,69.46,69.24,69.42,41500.0,59.6662,59.8557,59.6662,59.8213,41500.0
2013-06-17 10:00:00,69.42,69.49,69.24,69.33,36200.0,59.8213,59.8816,59.6662,59.7437,36200.0
2013-06-17 10:10:00,69.32,69.67,69.31,69.59,34200.0,59.7351,60.0367,59.7265,59.9678,34200.0
2013-06-17 10:20:00,69.59,69.69,69.57,69.66,26400.0,59.9678,60.0539,59.9505,60.0281,26400.0
2013-06-17 10:30:00,69.66,69.82,69.63,69.75,47000.0,60.0281,60.166,60.0022,60.1056,47000.0
2013-06-17 10:40:00,69.76,69.85,69.73,69.75,32300.0,60.1143,60.1918,60.0884,60.1056,32300.0
2013-06-17 10:50:00,69.76,69.94,69.73,69.91,24400.0,60.1143,60.2694,60.0884,60.2435,24400.0
2013-06-17 11:00:00,69.91,70.19,69.9,70.18,67700.0,60.2435,60.4848,60.2349,60.4762,67700.0
2013-06-17 11:10:00,70.17,70.34,70.15,70.32,50700.0,60.4676,60.6141,60.4503,60.5968,50700.0
2013-06-17 11:20:00,70.34,70.39,70.3,70.37,28500.0,60.6141,60.6572,60.5796,60.6399,28500.0
2013-06-17 11:30:00,70.39,70.41,70.28,70.34,42100.0,60.6572,60.6744,60.5624,60.6141,42100.0
2013-06-17 11:40:00,70.34,70.4,70.31,70.35,27100.0,60.6141,60.6658,60.5882,60.6227,27100.0
2013-06-17 11:50:00,70.38,70.38,70.26,70.34,31100.0,60.6485,60.6485,60.5451,60.6141,31100.0
2013-06-17 12:00:00,70.34,70.41,70.24,70.39,32000.0,60.6141,60.6744,60.5279,60.6572,32000.0
2013-06-17 12:10:00,70.38,70.49,70.32,70.48,25900.0,60.6485,60.7433,60.5968,60.7347,25900.0
2013-06-17 12:20:00,70.48,70.56,70.48,70.5,31800.0,60.7347,60.8036,60.7347,60.7519,31800.0
2013-06-17 12:30:00,70.51,70.57,70.5,70.57,20700.0,60.7606,60.8123,60.7519,60.8123,20700.0
2013-06-17 12:40:00,70.56,70.65,70.56,70.58,32700.0,60.8036,60.8812,60.8036,60.8209,32700.0
2013-06-17 12:50:00,70.57,70.57,70.35,70.35,22500.0,60.8123,60.8123,60.6227,60.6227,22500.0
2013-06-17 13:00:00,70.34,70.38,70.28,70.28,22500.0,60.6141,60.6485,60.5624,60.5624,22500.0
2013-06-17 13:10:00,70.27,70.27,70.19,70.22,14900.0,60.5537,60.5537,60.4848,60.5107,14900.0
2013-06-17 13:20:00,70.21,70.43,70.21,70.43,24900.0,60.502,60.6916,60.502,60.6916,24900.0
2013-06-17 13:30:00,70.44,70.46,70.36,70.36,20300.0,60.7002,60.7175,60.6313,60.6313,20300.0
2013-06-17 13:40:00,70.37,70.4,70.35,70.37,14500.0,60.6399,60.6658,60.6227,60.6399,14500.0
2013-06-17 13:50:00,70.36,70.4,70.25,70.29,14800.0,60.6313,60.6658,60.5365,60.571,14800.0
2013-06-17 14:00:00,70.31,70.39,70.21,70.25,28400.0,60.5882,60.6572,60.502,60.5365,28400.0
2013-06-17 14:10:00,70.28,70.37,70.12,70.22,39000.0,60.5624,60.6399,60.4245,60.5107,39000.0
2013-06-17 14:20:00,70.22,70.28,69.96,70.1,52600.0,60.5107,60.5624,60.2866,60.4072,52600.0
2013-06-17 14:30:00,70.1,70.25,69.98,70.12,40700.0,60.4072,60.5365,60.3038,60.4245,40700.0
2013-06-17 14:40:00,70.12,70.23,69.97,70.0,46400.0,60.4245,60.5193,60.2952,60.3211,46400.0
2013-06-17 14:50:00,70.0,70.05,69.82,69.95,39700.0,60.3211,60.3642,60.166,60.278,39700.0
2013-06-17 15:00:00,69.95,70.09,69.88,70.04,33700.0,60.278,60.3986,60.2177,60.3555,33700.0
2013-06-17 15:10:00,70.03,70.06,69.89,70.04,48600.0,60.3469,60.3728,60.2263,60.3555,48600.0
2013-06-17 15:20:00,70.01,70.16,69.93,70.12,75700.0,60.3297,60.459,60.2608,60.4245,75700.0
2013-06-17 15:30:00,70.12,70.54,70.11,70.5,80800.0,60.4245,60.7864,60.4159,60.7519,80800.0
2013-06-17 15:40:00,70.5,70.51,70.24,70.3,138800.0,60.7519,60.7606,60.5279,60.5796,138800.0
2013-06-17 15:50:00,70.28,70.3,70.13,70.2,240300.0,60.5624,60.5796,60.4331,60.4934,240300.0
2013-06-18 09:30:00,70.45,70.45,69.62,69.62,54100.0,60.7089,60.7089,59.9936,59.9936,54100.0
2013-06-18 09:40:00,69.62,69.83,69.62,69.76,25500.0,59.9936,60.1746,59.9936,60.1143,25500.0
2013-06-18 09:50:00,69.79,69.79,69.62,69.66,19200.0,60.1401,60.1401,59.9936,60.0281,19200.0
2013-06-18 10:00:00,69.67,69.8,69.48,69.54,30700.0,60.0367,60.1487,59.873,59.9247,30700.0
2013-06-18 10:10:00,69.55,69.6,69.45,69.58,25100.0,59.9333,59.9764,59.8471,59.9591,25100.0
2013-06-18 10:20:00,69.58,69.58,69.47,69.48,18000.0,59.9591,59.9591,59.8644,59.873,18000.0
2013-06-18 10:30:00,69.48,69.66,69.45,69.6,25200.0,59.873,60.0281,59.8471,59.9764,25200.0
2013-06-18 10:40:00,69.63,69.69,69.48,69.5,35500.0,60.0022,60.0539,59.873,59.8902,35500.0
2013-06-18 10:50:00,69.49,69.68,69.43,69.62,17500.0,59.8816,60.0453,59.8299,59.9936,17500.0
2013-06-18 11:00:00,69.64,69.73,69.56,69.7,12500.0,60.0109,60.0884,59.9419,60.0626,12500.0
2013-06-18 11:10:00,69.7,69.7,69.54,69.61,17800.0,60.0626,60.0626,59.9247,59.985,17800.0
2013-06-18 11:20:00,69.63,69.74,69.51,69.72,17500.0,60.0022,60.097,59.8988,60.0798,17500.0
2013-06-18 11:30:00,69.73,69.92,69.73,69.84,14900.0,60.0884,60.2521,60.0884,60.1832,14900.0
2013-06-18 11:40:00,69.84,69.91,69.72,69.72,28900.0,60.1832,60.2435,60.0798,60.0798,28900.0
2013-06-18 11:50:00,69.72,69.76,69.57,69.57,8900.0,60.0798,60.1143,59.9505,59.9505,8900.0
2013-06-18 12:00:00,69.57,69.61,69.42,69.42,25200.0,59.9505,59.985,59.8213,59.8213,25200.0
2013-06-18 12:10:00,69.41,69.47,69.4,69.44,10700.0,59.8127,59.8644,59.804,59.8385,10700.0
2013-06-18 12:20:00,69.43,69.43,69.26,69.33,29000.0,59.8299,59.8299,59.6834,59.7437,29000.0
2013-06-18 12:30:00,69.35,69.45,69.34,69.44,42800.0,59.761,59.8471,59.7523,59.8385,42800.0
2013-06-18 12:40:00,69.44,69.48,69.41,69.45,17200.0,59.8385,59.873,59.8127,59.8471,17200.0
2013-06-18 12:50:00,69.45,69.5,69.41,69.5,36100.0,59.8471,59.8902,59.8127,59.8902,36100.0
2013-06-18 13:00:00,69.49,69.5,69.36,69.36,40600.0,59.8816,59.8902,59.7696,59.7696,40600.0
2013-06-18 13:10:00,69.35,69.38,69.2,69.23,33500.0,59.761,59.7868,59.6317,59.6575,33500.0
2013-06-18 13:20:00,69.26,69.33,69.23,69.31,17100.0,59.6834,59.7437,59.6575,59.7265,17100.0
2013-06-18 13:30:00,69.31,69.34,69.24,69.26,65500.0,59.7265,59.7523,59.6662,59.6834,65500.0
2013-06-18 13:40:00,69.26,69.32,69.23,69.25,58300.0,59.6834,59.7351,59.6575,59.6748,58300.0
2013-06-18 13:50:00,69.26,69.34,69.25,69.31,19500.0,59.6834,59.7523,59.6748,59.7265,19500.0
2013-06-18 14:00:00,69.33,69.39,69.27,69.39,26900.0,59.7437,59.7954,59.692,59.7954,26900.0
2013-06-18 14:10:00,69.4,69.5,69.4,69.4,13900.0,59.804,59.8902,59.804,59.804,13900.0
2013-06-18 14:20:00,69.4,69.42,69.29,69.35,16800.0,59.804,59.8213,59.7092,59.761,16800.0
2013-06-18 14:30:00,69.36,69.36,69.29,69.29,21300.0,59.7696,59.7696,59.7092,59.7092,21300.0
2013-06-18 14:40:00,69.29,69.39,69.24,69.36,17600.0,59.7092,59.7954,59.6662,59.7696,17600.0
2013-06-18 14:50:00,69.35,69.39,69.29,69.38,35800.0,59.761,59.7954,59.7092,59.7868,35800.0
2013-06-18 15:00:00,69.37,69.39,69.3,69.32,62900.0,59.7782,59.7954,59.7179,59.7351,62900.0
2013-06-18 15:10:00,69.32,69.42,69.31,69.39,64800.0,59.7351,59.8213,59.7265,59.7954,64800.0
2013-06-18 15:20:00,69.38,69.55,69.38,69.54,19500.0,59.7868,59.9333,59.7868,59.9247,19500.0
2013-06-18 15:30:00,69.56,69.61,69.52,69.58,28600.0,59.9419,59.985,59.9074,59.9591,28600.0
2013-06-18 15:40:00,69.58,69.67,69.58,69.64,69200.0,59.9591,60.0367,59.9591,60.0109,69200.0
2013-06-18 15:50:00,69.64,69.74,69.58,69.72,102800.0,60.0109,60.097,59.9591,60.0798,102800.0
2013-06-19 09:30:00,69.58,69.89,69.56,69.81,28200.0,59.9591,60.2263,59.9419,60.1573,28200.0
2013-06-19 09:40:00,69.82,69.83,69.55,69.78,16800.0,60.166,60.1746,59.9333,60.1315,16800.0
2013-06-19 09:50:00,69.75,69.85,69.59,69.84,11100.0,60.1056,60.1918,59.9678,60.1832,11100.0
2013-06-19 10:00:00,69.78,69.93,69.73,69.91,16500.0,60.1315,60.2608,60.0884,60.2435,16500.0
2013-06-19 10:10:00,69.93,70.0,69.9,69.97,12200.0,60.2608,60.3211,60.2349,60.2952,12200.0
2013-06-19 10:20:00,69.99,70.0,69.89,69.89,15600.0,60.3125,60.3211,60.2263,60.2263,15600.0
2013-06-19 10:30:00,69.9,69.91,69.74,69.77,16700.0,60.2349,60.2435,60.097,60.1229,16700.0
2013-06-19 10:40:00,69.75,69.81,69.64,69.65,12300.0,60.1056,60.1573,60.0109,60.0195,12300.0
2013-06-19 10:50:00,69.66,69.76,69.59,69.68,21400.0,60.0281,60.1143,59.9678,60.0453,21400.0
2013-06-19 11:00:00,69.67,69.71,69.6,69.64,12100.0,60.0367,60.0712,59.9764,60.0109,12100.0
2013-06-19 11:10:00,69.66,69.95,69.66,69.95,71300.0,60.0281,60.278,60.0281,60.278,71300.0
2013-06-19 11:20:00,69.93,69.93,69.75,69.83,12500.0,60.2608,60.2608,60.1056,60.1746,12500.0
2013-06-19 11:30:00,69.8,69.96,69.72,69.94,20000.0,60.1487,60.2866,60.0798,60.2694,20000.0
2013-06-19 11:40:00,69.95,69.99,69.89,69.92,16200.0,60.278,60.3125,60.2263,60.2521,16200.0
2013-06-19 11:50:00,69.89,69.93,69.85,69.85,8200.0,60.2263,60.2608,60.1918,60.1918,8200.0
2013-06-19 12:00:00,69.84,69.86,69.73,69.79,19900.0,60.1832,60.2004,60.0884,60.1401,19900.0
2013-06-19 12:10:00,69.79,69.86,69.77,69.77,34500.0,60.1401,60.2004,60.1229,60.1229,34500.0
2013-06-19 12:20:00,69.77,69.83,69.73,69.82,22400.0,60.1229,60.1746,60.0884,60.166,22400.0
2013-06-19 12:30:00,69.81,69.81,69.67,69.69,18700.0,60.1573,60.1573,60.0367,60.0539,18700.0
2013-06-19 12:40:00,69.7,69.79,69.69,69.72,17700.0,60.0626,60.1401,60.0539,60.0798,17700.0
2013-06-19 12:50:00,69.73,69.76,69.68,69.74,16800.0,60.0884,60.1143,60.0453,60.097,16800.0
2013-06-19 13:00:00,69.74,69.79,69.72,69.77,13500.0,60.097,60.1401,60.0798,60.1229,13500.0
2013-06-19 13:10:00,69.76,69.82,69.72,69.78,21900.0,60.1143,60.166,60.0798,60.1315,21900.0
2013-06-19 13:20:00,69.8,69.8,69.72,69.74,14400.0,60.1487,60.1487,60.0798,60.097,14400.0
2013-06-19 13:30:00,69.74,69.76,69.67,69.67,18200.0,60.097,60.1143,60.0367,60.0367,18200.0
2013-06-19 13:40:00,69.69,69.69,69.65,69.67,4700.0,60.0539,60.0539,60.0195,60.0367,4700.0
2013-06-19 13:50:00,69.68,69.77,69.65,69.77,9700.0,60.0453,60.1229,60.0195,60.1229,9700.0
2013-06-19 14:00:00,69.78,69.89,69.22,69.31,30900.0,60.1315,60.2263,59.6489,59.7265,30900.0
2013-06-19 14:10:00,69.33,69.56,69.21,69.41,19500.0,59.7437,59.9419,59.6403,59.8127,19500.0
2013-06-19 14:20:00,69.37,69.53,69.33,69.5,66700.0,59.7782,59.9161,59.7437,59.8902,66700.0
2013-06-19 14:30:00,69.5,69.6,69.25,69.36,36700.0,59.8902,59.9764,59.6748,59.7696,36700.0
2013-06-19 14:40:00,69.36,69.52,69.0,69.09,43100.0,59.7696,59.9074,59.4593,59.5369,43100.0
2013-06-19 14:50:00,69.09,69.15,68.7,68.75,57200.0,59.5369,59.5886,59.2008,59.2439,57200.0
2013-06-19 15:00:00,68.75,68.96,68.7,68.89,30800.0,59.2439,59.4249,59.2008,59.3646,30800.0
2013-06-19 15:10:00,68.89,68.94,68.68,68.76,49000.0,59.3646,59.4076,59.1836,59.2525,49000.0
2013-06-19 15:20:00,68.74,69.01,68.7,68.99,33700.0,59.2353,59.468,59.2008,59.4507,33700.0
2013-06-19 15:30:00,69.0,69.05,68.85,68.86,40300.0,59.4593,59.5024,59.3301,59.3387,40300.0
2013-06-19 15:40:00,68.85,68.87,68.46,68.49,34500.0,59.3301,59.3473,58.994,59.0199,34500.0
2013-06-19 15:50:00,68.49,68.57,68.32,68.37,113100.0,59.0199,59.0888,58.8734,58.9165,113100.0
2013-06-20 09:30:00,67.99,67.99,67.14,67.23,66300.0,58.589,58.589,57.8565,57.9341,66300.0
2013-06-20 09:40:00,67.27,67.48,67.2,67.4,80500.0,57.9686,58.1495,57.9082,58.0806,80500.0
2013-06-20 09:50:00,67.42,67.52,67.11,67.17,105100.0,58.0978,58.184,57.8307,57.8824,105100.0
2013-06-20 10:00:00,67.11,67.32,67.03,67.19,34100.0,57.8307,58.0116,57.7617,57.8996,34100.0
2013-06-20 10:10:00,67.18,67.18,66.56,66.65,98100.0,57.891,57.891,57.3567,57.4343,98100.0
2013-06-20 10:20:00,66.63,66.75,66.36,66.39,61700.0,57.417,57.5205,57.1844,57.2102,61700.0
2013-06-20 10:30:00,66.39,66.4,66.0,66.23,104100.0,57.2102,57.2188,56.8742,57.0724,104100.0
2013-06-20 10:40:00,66.21,66.68,66.21,66.56,49500.0,57.0551,57.4601,57.0551,57.3567,49500.0
2013-06-20 10:50:00,66.54,66.68,66.5,66.58,58400.0,57.3395,57.4601,57.305,57.374,58400.0
2013-06-20 11:00:00,66.54,66.58,66.23,66.36,91100.0,57.3395,57.374,57.0724,57.1844,91100.0
2013-06-20 11:10:00,66.39,66.45,66.1,66.1,64600.0,57.2102,57.2619,56.9603,56.9603,64600.0
2013-06-20 11:20:00,66.1,66.5,66.1,66.48,70700.0,56.9603,57.305,56.9603,57.2878,70700.0
2013-06-20 11:30:00,66.49,66.5,66.2,66.31,22600.0,57.2964,57.305,57.0465,57.1413,22600.0
2013-06-20 11:40:00,66.3,66.4,66.27,66.34,27100.0,57.1327,57.2188,57.1068,57.1671,27100.0
2013-06-20 11:50:00,66.34,66.47,66.28,66.43,26600.0,57.1671,57.2792,57.1154,57.2447,26600.0
2013-06-20 12:00:00,66.44,66.57,66.4,66.52,25900.0,57.2533,57.3653,57.2188,57.3223,25900.0
2013-06-20 12:10:00,66.53,66.59,66.28,66.32,27600.0,57.3309,57.3826,57.1154,57.1499,27600.0
2013-06-20 12:20:00,66.34,66.34,66.16,66.19,12300.0,57.1671,57.1671,57.012,57.0379,12300.0
2013-06-20 12:30:00,66.19,66.23,66.08,66.13,41200.0,57.0379,57.0724,56.9431,56.9862,41200.0
2013-06-20 12:40:00,66.13,66.15,66.03,66.06,24800.0,56.9862,57.0034,56.9,56.9259,24800.0
2013-06-20 12:50:00,66.08,66.11,66.0,66.07,24200.0,56.9431,56.9689,56.8742,56.9345,24200.0
2013-06-20 13:00:00,66.02,66.09,65.99,66.08,26700.0,56.8914,56.9517,56.8655,56.9431,26700.0
2013-06-20 13:10:00,66.11,66.17,65.94,66.0,25700.0,56.9689,57.0207,56.8225,56.8742,25700.0
2013-06-20 13:20:00,65.98,66.08,65.93,66.07,28000.0,56.8569,56.9431,56.8138,56.9345,28000.0
2013-06-20 13:30:00,66.05,66.13,65.82,65.83,27800.0,56.9172,56.9862,56.719,56.7277,27800.0
2013-06-20 13:40:00,65.84,66.11,65.8,66.05,30200.0,56.7363,56.9689,56.7018,56.9172,30200.0
2013-06-20 13:50:00,66.07,66.13,65.89,65.91,40600.0,56.9345,56.9862,56.7794,56.7966,40600.0
2013-06-20 14:00:00,65.91,65.95,65.78,65.86,35600.0,56.7966,56.8311,56.6846,56.7535,35600.0
2013-06-20 14:10:00,65.84,65.85,65.57,65.57,41400.0,56.7363,56.7449,56.5036,56.5036,41400.0
2013-06-20 14:20:00,65.58,65.6,65.3,65.42,86500.0,56.5122,56.5295,56.2709,56.3744,86500.0
2013-06-20 14:30:00,65.4,65.52,65.34,65.34,34500.0,56.3571,56.4605,56.3054,56.3054,34500.0
2013-06-20 14:40:00,65.35,65.56,65.35,65.45,28300.0,56.314,56.495,56.314,56.4002,28300.0
2013-06-20 14:50:00,65.45,65.45,65.27,65.34,40300.0,56.4002,56.4002,56.2451,56.3054,40300.0
2013-06-20 15:00:00,65.37,65.65,65.3,65.63,35000.0,56.3313,56.5726,56.2709,56.5553,35000.0
2013-06-20 15:10:00,65.66,65.7,65.53,65.54,45200.0,56.5812,56.6156,56.4691,56.4778,45200.0
2013-06-20 15:20:00,65.53,65.59,65.38,65.58,56100.0,56.4691,56.5208,56.3399,56.5122,56100.0
2013-06-20 15:30:00,65.58,65.63,65.42,65.5,84500.0,56.5122,56.5553,56.3744,56.4433,84500.0
2013-06-20 15:40:00,65.49,65.58,65.41,65.47,93700.0,56.4347,56.5122,56.3657,56.4174,93700.0
2013-06-20 15:50:00,65.46,65.67,65.45,65.54,198200.0,56.4088,56.5898,56.4002,56.4778,198200.0
2013-06-21 09:30:00,65.92,66.28,65.86,65.95,315900.0,56.8052,57.1154,56.7535,56.8311,315900.0
2013-06-21 09:40:00,65.95,66.17,65.83,66.05,40300.0,56.8311,57.0207,56.7277,56.9172,40300.0
2013-06-21 09:50:00,66.02,66.12,65.82,65.85,28500.0,56.8914,56.9776,56.719,56.7449,28500.0
2013-06-21 10:00:00,65.89,66.28,65.84,66.22,34300.0,56.7794,57.1154,56.7363,57.0637,34300.0
2013-06-21 10:10:00,66.24,66.24,65.88,65.95,25600.0,57.081,57.081,56.7707,56.8311,25600.0
2013-06-21 10:20:00,65.94,65.96,65.75,65.79,31800.0,56.8225,56.8397,56.6587,56.6932,31800.0
2013-06-21 10:30:00,65.8,65.8,65.55,65.66,23900.0,56.7018,56.7018,56.4864,56.5812,23900.0
2013-06-21 10:40:00,65.66,65.66,65.51,65.55,37000.0,56.5812,56.5812,56.4519,56.4864,37000.0
2013-06-21 10:50:00,65.55,65.82,65.53,65.68,29900.0,56.4864,56.719,56.4691,56.5984,29900.0
2013-06-21 11:00:00,65.68,65.74,65.45,65.46,39100.0,56.5984,56.6501,56.4002,56.4088,39100.0
2013-06-21 11:10:00,65.48,65.49,65.28,65.32,26800.0,56.4261,56.4347,56.2537,56.2882,26800.0
2013-06-21 11:20:00,65.31,65.31,65.07,65.07,39900.0,56.2796,56.2796,56.0727,56.0727,39900.0
2013-06-21 11:30:00,65.05,65.05,64.79,64.98,57400.0,56.0555,56.0555,55.8315,55.9952,57400.0
2013-06-21 11:40:00,64.97,65.07,64.93,65.05,23700.0,55.9866,56.0727,55.9521,56.0555,23700.0
2013-06-21 11:50:00,65.06,65.06,64.89,64.99,17800.0,56.0641,56.0641,55.9176,56.0038,17800.0
2013-06-21 12:00:00,65.01,65.33,65.01,65.24,17200.0,56.021,56.2968,56.021,56.2192,17200.0
2013-06-21 12:10:00,65.26,65.38,65.23,65.28,31800.0,56.2365,56.3399,56.2106,56.2537,31800.0
2013-06-21 12:20:00,65.29,65.29,65.14,65.23,20700.0,56.2623,56.2623,56.1331,56.2106,20700.0
2013-06-21 12:30:00,65.25,65.29,65.15,65.29,17500.0,56.2279,56.2623,56.1417,56.2623,17500.0
2013-06-21 12:40:00,65.31,65.74,65.29,65.7,36000.0,56.2796,56.6501,56.2623,56.6156,36000.0
2013-06-21 12:50:00,65.69,65.87,65.62,65.81,33900.0,56.607,56.7621,56.5467,56.7104,33900.0
2013-06-21 13:00:00,65.83,65.89,65.62,65.79,27700.0,56.7277,56.7794,56.5467,56.6932,27700.0
2013-06-21 13:10:00,65.8,65.95,65.75,65.9,18300.0,56.7018,56.8311,56.6587,56.788,18300.0
2013-06-21 13:20:00,65.9,65.99,65.82,65.9,37300.0,56.788,56.8655,56.719,56.788,37300.0
2013-06-21 13:30:00,65.89,66.02,65.86,65.93,33900.0,56.7794,56.8914,56.7535,56.8138,33900.0
2013-06-21 13:40:00,65.91,66.03,65.88,65.98,47100.0,56.7966,56.9,56.7707,56.8569,47100.0
2013-06-21 13:50:00,65.96,65.98,65.76,65.8,30900.0,56.8397,56.8569,56.6673,56.7018,30900.0
2013-06-21 14:00:00,65.79,65.83,65.61,65.62,32600.0,56.6932,56.7277,56.5381,56.5467,32600.0
2013-06-21 14:10:00,65.62,65.74,65.62,65.74,24700.0,56.5467,56.6501,56.5467,56.6501,24700.0
2013-06-21 14:20:00,65.75,65.89,65.68,65.87,23700.0,56.6587,56.7794,56.5984,56.7621,23700.0
2013-06-21 14:30:00,65.87,65.94,65.77,65.91,29100.0,56.7621,56.8225,56.676,56.7966,29100.0
2013-06-21 14:40:00,65.91,65.93,65.73,65.82,23300.0,56.7966,56.8138,56.6415,56.719,23300.0
2013-06-21 14:50:00,65.84,66.01,65.82,66.01,40800.0,56.7363,56.8828,56.719,56.8828,40800.0
2013-06-21 15:00:00,66.01,66.16,65.92,66.11,28000.0,56.8828,57.012,56.8052,56.9689,28000.0
2013-06-21 15:10:00,66.11,66.19,65.98,65.98,38100.0,56.9689,57.0379,56.8569,56.8569,38100.0
2013-06-21 15:20:00,65.96,66.08,65.94,66.05,29500.0,56.8397,56.9431,56.8225,56.9172,29500.0
2013-06-21 15:30:00,66.06,66.08,65.92,65.93,49400.0,56.9259,56.9431,56.8052,56.8138,49400.0
2013-06-21 15:40:00,65.91,65.95,65.67,65.76,150700.0,56.7966,56.8311,56.5898,56.6673,150700.0
2013-06-21 15:50:00,65.76,65.87,65.67,65.8,184400.0,56.6673,56.7621,56.5898,56.7018,184400.0
2013-06-24 09:30:00,64.89,65.08,64.46,64.5,79500.0,55.9176,56.0814,55.5471,55.5816,79500.0
2013-06-24 09:40:00,64.44,64.67,64.31,64.59,45800.0,55.5299,55.7281,55.4178,55.6591,45800.0
2013-06-24 09:50:00,64.6,64.72,64.25,64.33,53100.0,55.6677,55.7711,55.3661,55.4351,53100.0
2013-06-24 10:00:00,64.32,64.35,64.14,64.28,35700.0,55.4265,55.4523,55.2713,55.392,35700.0
2013-06-24 10:10:00,64.28,64.37,64.19,64.23,46600.0,55.392,55.4695,55.3144,55.3489,46600.0
2013-06-24 10:20:00,64.22,64.26,63.95,64.05,55800.0,55.3403,55.3747,55.1076,55.1938,55800.0
2013-06-24 10:30:00,64.03,64.71,63.98,64.69,64300.0,55.1765,55.7625,55.1335,55.7453,64300.0
2013-06-24 10:40:00,64.71,64.84,64.61,64.62,46200.0,55.7625,55.8746,55.6764,55.685,46200.0
2013-06-24 10:50:00,64.67,64.68,64.44,64.44,33400.0,55.7281,55.7367,55.5299,55.5299,33400.0
2013-06-24 11:00:00,64.42,64.52,64.32,64.36,39900.0,55.5126,55.5988,55.4265,55.4609,39900.0
2013-06-24 11:10:00,64.36,64.39,64.14,64.14,37100.0,55.4609,55.4868,55.2713,55.2713,37100.0
2013-06-24 11:20:00,64.11,64.15,63.97,63.97,27700.0,55.2455,55.28,55.1248,55.1248,27700.0
2013-06-24 11:30:00,63.96,64.18,63.96,64.16,17300.0,55.1162,55.3058,55.1162,55.2886,17300.0
2013-06-24 11:40:00,64.17,64.24,64.06,64.22,13800.0,55.2972,55.3575,55.2024,55.3403,13800.0
2013-06-24 11:50:00,64.23,64.37,64.23,64.35,16100.0,55.3489,55.4695,55.3489,55.4523,16100.0
2013-06-24 12:00:00,64.35,64.41,64.05,64.05,24300.0,55.4523,55.504,55.1938,55.1938,24300.0
2013-06-24 12:10:00,64.05,64.24,64.01,64.06,15700.0,55.1938,55.3575,55.1593,55.2024,15700.0
2013-06-24 12:20:00,64.05,64.21,63.93,64.14,30300.0,55.1938,55.3317,55.0904,55.2713,30300.0
2013-06-24 12:30:00,64.15,64.31,64.13,64.13,20700.0,55.28,55.4178,55.2627,55.2627,20700.0
2013-06-24 12:40:00,64.11,64.25,64.1,64.1,19400.0,55.2455,55.3661,55.2369,55.2369,19400.0
2013-06-24 12:50:00,64.1,64.33,64.03,64.33,34300.0,55.2369,55.4351,55.1765,55.4351,34300.0
2013-06-24 13:00:00,64.33,64.33,64.14,64.26,24500.0,55.4351,55.4351,55.2713,55.3747,24500.0
2013-06-24 13:10:00,64.22,64.64,64.2,64.6,24000.0,55.3403,55.7022,55.323,55.6677,24000.0
2013-06-24 13:20:00,64.63,64.65,64.49,64.62,22400.0,55.6936,55.7108,55.5729,55.685,22400.0
2013-06-24 13:30:00,64.62,64.73,64.54,64.62,21500.0,55.685,55.7798,55.616,55.685,21500.0
2013-06-24 13:40:00,64.59,64.71,64.59,64.63,17500.0,55.6591,55.7625,55.6591,55.6936,17500.0
2013-06-24 13:50:00,64.65,64.74,64.53,64.73,20900.0,55.7108,55.7884,55.6074,55.7798,20900.0
2013-06-24 14:00:00,64.76,65.17,64.66,65.17,30900.0,55.8056,56.1589,55.7194,56.1589,30900.0
2013-06-24 14:10:00,65.17,65.31,65.05,65.31,45700.0,56.1589,56.2796,56.0555,56.2796,45700.0
2013-06-24 14:20:00,65.34,65.54,65.32,65.52,44600.0,56.3054,56.4778,56.2882,56.4605,44600.0
2013-06-24 14:30:00,65.49,65.65,65.47,65.63,56100.0,56.4347,56.5726,56.4174,56.5553,56100.0
2013-06-24 14:40:00,65.68,65.72,65.45,65.53,41700.0,56.5984,56.6329,56.4002,56.4691,41700.0
2013-06-24 14:50:00,65.52,65.59,65.29,65.32,29700.0,56.4605,56.5208,56.2623,56.2882,29700.0
2013-06-24 15:00:00,65.31,65.37,65.26,65.28,36600.0,56.2796,56.3313,56.2365,56.2537,36600.0
2013-06-24 15:10:00,65.26,65.29,65.1,65.15,38600.0,56.2365,56.2623,56.0986,56.1417,38600.0
2013-06-24 15:20:00,65.16,65.24,65.05,65.06,35900.0,56.1503,56.2192,56.0555,56.0641,35900.0
2013-06-24 15:30:00,65.07,65.29,65.02,65.28,45600.0,56.0727,56.2623,56.0297,56.2537,45600.0
2013-06-24 15:40:00,65.28,65.28,64.95,64.99,79000.0,56.2537,56.2537,55.9693,56.0038,79000.0
2013-06-24 15:50:00,64.97,65.11,64.74,64.75,217800.0,55.9866,56.1072,55.7884,55.797,217800.0
2013-06-25 09:30:00,65.17,65.48,65.09,65.28,181800.0,56.1589,56.4261,56.09,56.2537,181800.0
2013-06-25 09:40:00,65.28,65.39,65.02,65.04,96100.0,56.2537,56.3485,56.0297,56.0469,96100.0
2013-06-25 09:50:00,65.03,65.12,64.95,65.02,49600.0,56.0383,56.1158,55.9693,56.0297,49600.0
2013-06-25 10:00:00,65.0,65.13,64.76,64.98,75100.0,56.0124,56.1245,55.8056,55.9952,75100.0
2013-06-25 10:10:00,64.99,65.1,64.57,64.68,43700.0,56.0038,56.0986,55.6419,55.7367,43700.0
2013-06-25 10:20:00,64.71,64.97,64.69,64.93,18800.0,55.7625,55.9866,55.7453,55.9521,18800.0
2013-06-25 10:30:00,64.88,65.09,64.86,65.09,57500.0,55.909,56.09,55.8918,56.09,57500.0
2013-06-25 10:40:00,65.04,65.08,64.88,65.01,37400.0,56.0469,56.0814,55.909,56.021,37400.0
2013-06-25 10:50:00,65.01,65.07,64.95,64.99,26700.0,56.021,56.0727,55.9693,56.0038,26700.0
2013-06-25 11:00:00,64.98,65.1,64.87,65.09,29600.0,55.9952,56.0986,55.9004,56.09,29600.0
2013-06-25 11:10:00,65.07,65.07,64.87,64.88,37100.0,56.0727,56.0727,55.9004,55.909,37100.0
2013-06-25 11:20:00,64.89,64.93,64.78,64.8,34600.0,55.9176,55.9521,55.8228,55.8401,34600.0
2013-06-25 11:30:00,64.78,64.92,64.78,64.85,32200.0,55.8228,55.9435,55.8228,55.8832,32200.0
2013-06-25 11:40:00,64.86,64.89,64.58,64.67,35100.0,55.8918,55.9176,55.6505,55.7281,35100.0
2013-06-25 11:50:00,64.66,64.87,64.64,64.82,31400.0,55.7194,55.9004,55.7022,55.8573,31400.0
2013-06-25 12:00:00,64.81,64.88,64.74,64.86,24700.0,55.8487,55.909,55.7884,55.8918,24700.0
2013-06-25 12:10:00,64.86,64.99,64.83,64.99,16800.0,55.8918,56.0038,55.8659,56.0038,16800.0
2013-06-25 12:20:00,64.98,64.99,64.91,64.95,21800.0,55.9952,56.0038,55.9349,55.9693,21800.0
2013-06-25 12:30:00,64.96,65.18,64.95,65.12,29700.0,55.978,56.1675,55.9693,56.1158,29700.0
2013-06-25 12:40:00,65.11,65.13,65.03,65.09,15900.0,56.1072,56.1245,56.0383,56.09,15900.0
2013-06-25 12:50:00,65.09,65.09,65.01,65.03,29500.0,56.09,56.09,56.021,56.0383,29500.0
2013-06-25 13:00:00,65.03,65.14,64.99,64.99,111000.0,56.0383,56.1331,56.0038,56.0038,111000.0
2013-06-25 13:10:00,65.0,65.08,64.95,65.0,52800.0,56.0124,56.0814,55.9693,56.0124,52800.0
2013-06-25 13:20:00,64.99,65.04,64.93,64.98,23300.0,56.0038,56.0469,55.9521,55.9952,23300.0
2013-06-25 13:30:00,64.97,65.06,64.91,65.02,20700.0,55.9866,56.0641,55.9349,56.0297,20700.0
2013-06-25 13:40:00,65.02,65.15,64.94,65.1,27000.0,56.0297,56.1417,55.9607,56.0986,27000.0
2013-06-25 13:50:00,65.1,65.1,65.0,65.07,26500.0,56.0986,56.0986,56.0124,56.0727,26500.0
2013-06-25 14:00:00,65.06,65.06,64.97,65.02,30300.0,56.0641,56.0641,55.9866,56.0297,30300.0
2013-06-25 14:10:00,65.02,65.1,64.94,65.05,31000.0,56.0297,56.0986,55.9607,56.0555,31000.0
2013-06-25 14:20:00,65.06,65.06,64.92,64.95,38100.0,56.0641,56.0641,55.9435,55.9693,38100.0
2013-06-25 14:30:00,64.96,65.12,64.96,65.01,59500.0,55.978,56.1158,55.978,56.021,59500.0
2013-06-25 14:40:00,65.01,65.09,65.0,65.0,53500.0,56.021,56.09,56.0124,56.0124,53500.0
2013-06-25 14:50:00,65.01,65.01,64.87,64.87,21200.0,56.021,56.021,55.9004,55.9004,21200.0
2013-06-25 15:00:00,64.88,65.0,64.88,65.0,38300.0,55.909,56.0124,55.909,56.0124,38300.0
2013-06-25 15:10:00,64.99,65.0,64.87,64.88,29400.0,56.0038,56.0124,55.9004,55.909,29400.0
2013-06-25 15:20:00,64.87,65.02,64.87,65.01,26600.0,55.9004,56.0297,55.9004,56.021,26600.0
2013-06-25 15:30:00,65.0,65.12,64.97,65.03,63800.0,56.0124,56.1158,55.9866,56.0383,63800.0
2013-06-25 15:40:00,65.01,65.04,64.76,64.76,90800.0,56.021,56.0469,55.8056,55.8056,90800.0
2013-06-25 15:50:00,64.76,64.87,64.69,64.76,230400.0,55.8056,55.9004,55.7453,55.8056,230400.0
2013-06-26 09:30:00,65.46,65.66,65.46,65.5,45100.0,56.4088,56.5812,56.4088,56.4433,45100.0
2013-06-26 09:40:00,65.49,65.7,65.48,65.6,27600.0,56.4347,56.6156,56.4261,56.5295,27600.0
2013-06-26 09:50:00,65.62,65.75,65.58,65.71,18800.0,56.5467,56.6587,56.5122,56.6243,18800.0
2013-06-26 10:00:00,65.73,65.86,65.7,65.75,26000.0,56.6415,56.7535,56.6156,56.6587,26000.0
2013-06-26 10:10:00,65.8,65.84,65.59,65.72,24400.0,56.7018,56.7363,56.5208,56.6329,24400.0
2013-06-26 10:20:00,65.73,65.92,65.7,65.77,20200.0,56.6415,56.8052,56.6156,56.676,20200.0
2013-06-26 10:30:00,65.77,65.93,65.7,65.93,24000.0,56.676,56.8138,56.6156,56.8138,24000.0
2013-06-26 10:40:00,65.9,65.99,65.85,65.99,14200.0,56.788,56.8655,56.7449,56.8655,14200.0
2013-06-26 10:50:00,65.98,66.04,65.73,65.74,15300.0,56.8569,56.9086,56.6415,56.6501,15300.0
2013-06-26 11:00:00,65.73,65.73,65.46,65.57,20900.0,56.6415,56.6415,56.4088,56.5036,20900.0
2013-06-26 11:10:00,65.58,65.78,65.56,65.69,10900.0,56.5122,56.6846,56.495,56.607,10900.0
2013-06-26 11:20:00,65.67,65.68,65.57,65.68,16900.0,56.5898,56.5984,56.5036,56.5984,16900.0
2013-06-26 11:30:00,65.65,65.68,65.51,65.6,15700.0,56.5726,56.5984,56.4519,56.5295,15700.0
2013-06-26 11:40:00,65.6,65.67,65.52,65.61,9700.0,56.5295,56.5898,56.4605,56.5381,9700.0
2013-06-26 11:50:00,65.63,65.67,65.54,65.57,10200.0,56.5553,56.5898,56.4778,56.5036,10200.0
2013-06-26 12:00:00,65.56,65.7,65.56,65.6,21800.0,56.495,56.6156,56.495,56.5295,21800.0
2013-06-26 12:10:00,65.59,65.74,65.56,65.68,26200.0,56.5208,56.6501,56.495,56.5984,26200.0
2013-06-26 12:20:00,65.67,65.72,65.58,65.64,9700.0,56.5898,56.6329,56.5122,56.5639,9700.0
2013-06-26 12:30:00,65.64,65.67,65.58,65.64,20300.0,56.5639,56.5898,56.5122,56.5639,20300.0
2013-06-26 12:40:00,65.66,65.69,65.6,65.64,13000.0,56.5812,56.607,56.5295,56.5639,13000.0
2013-06-26 12:50:00,65.65,65.65,65.55,65.59,24700.0,56.5726,56.5726,56.4864,56.5208,24700.0
2013-06-26 13:00:00,65.6,65.65,65.53,65.64,21600.0,56.5295,56.5726,56.4691,56.5639,21600.0
2013-06-26 13:10:00,65.62,65.73,65.61,65.68,13000.0,56.5467,56.6415,56.5381,56.5984,13000.0
2013-06-26 13:20:00,65.67,65.76,65.64,65.73,13200.0,56.5898,56.6673,56.5639,56.6415,13200.0
2013-06-26 13:30:00,65.72,65.75,65.63,65.73,11500.0,56.6329,56.6587,56.5553,56.6415,11500.0
2013-06-26 13:40:00,65.73,65.74,65.58,65.59,30000.0,56.6415,56.6501,56.5122,56.5208,30000.0
2013-06-26 13:50:00,65.6,65.67,65.58,65.58,18600.0,56.5295,56.5898,56.5122,56.5122,18600.0
2013-06-26 14:00:00,65.62,65.65,65.53,65.61,24000.0,56.5467,56.5726,56.4691,56.5381,24000.0
2013-06-26 14:10:00,65.6,65.61,65.48,65.56,19200.0,56.5295,56.5381,56.4261,56.495,19200.0
2013-06-26 14:20:00,65.6,65.72,65.6,65.69,7700.0,56.5295,56.6329,56.5295,56.607,7700.0
2013-06-26 14:30:00,65.7,65.7,65.59,65.7,17100.0,56.6156,56.6156,56.5208,56.6156,17100.0
2013-06-26 14:40:00,65.69,65.81,65.67,65.8,16000.0,56.607,56.7104,56.5898,56.7018,16000.0
2013-06-26 14:50:00,65.8,65.93,65.78,65.9,15000.0,56.7018,56.8138,56.6846,56.788,15000.0
2013-06-26 15:00:00,65.9,65.97,65.88,65.89,13200.0,56.788,56.8483,56.7707,56.7794,13200.0
2013-06-26 15:10:00,65.89,65.93,65.83,65.85,22900.0,56.7794,56.8138,56.7277,56.7449,22900.0
2013-06-26 15:20:00,65.86,65.9,65.8,65.84,21800.0,56.7535,56.788,56.7018,56.7363,21800.0
2013-06-26 15:30:00,65.84,65.89,65.81,65.86,22000.0,56.7363,56.7794,56.7104,56.7535,22000.0
2013-06-26 15:40:00,65.87,65.9,65.7,65.82,30000.0,56.7621,56.788,56.6156,56.719,30000.0
2013-06-26 15:50:00,65.8,65.85,65.64,65.65,84200.0,56.7018,56.7449,56.5639,56.5726,84200.0
2013-06-27 09:30:00,66.27,66.57,66.22,66.39,67300.0,57.1068,57.3653,57.0637,57.2102,67300.0
2013-06-27 09:40:00,66.42,66.48,66.23,66.34,32900.0,57.2361,57.2878,57.0724,57.1671,32900.0
2013-06-27 09:50:00,66.34,66.79,66.27,66.77,39300.0,57.1671,57.5549,57.1068,57.5377,39300.0
2013-06-27 10:00:00,66.78,66.78,66.35,66.42,38100.0,57.5463,57.5463,57.1758,57.2361,38100.0
2013-06-27 10:10:00,66.42,66.64,66.41,66.63,21700.0,57.2361,57.4257,57.2275,57.417,21700.0
2013-06-27 10:20:00,66.66,67.0,66.66,66.98,22600.0,57.4429,57.7359,57.4429,57.7187,22600.0
2013-06-27 10:30:00,67.0,67.02,66.82,66.95,73300.0,57.7359,57.7531,57.5808,57.6928,73300.0
2013-06-27 10:40:00,66.96,67.03,66.78,66.93,83400.0,57.7014,57.7617,57.5463,57.6756,83400.0
2013-06-27 10:50:00,66.92,66.93,66.79,66.84,9700.0,57.6669,57.6756,57.5549,57.598,9700.0
2013-06-27 11:00:00,66.81,66.84,66.7,66.7,15500.0,57.5722,57.598,57.4774,57.4774,15500.0
2013-06-27 11:10:00,66.71,66.71,66.61,66.61,8400.0,57.486,57.486,57.3998,57.3998,8400.0
2013-06-27 11:20:00,66.61,66.62,66.5,66.5,14900.0,57.3998,57.4084,57.305,57.305,14900.0
2013-06-27 11:30:00,66.5,66.67,66.5,66.63,23900.0,57.305,57.4515,57.305,57.417,23900.0
2013-06-27 11:40:00,66.65,66.66,66.53,66.6,5300.0,57.4343,57.4429,57.3309,57.3912,5300.0
2013-06-27 11:50:00,66.65,66.72,66.63,66.63,8600.0,57.4343,57.4946,57.417,57.417,8600.0
2013-06-27 12:00:00,66.64,66.67,66.29,66.4,18800.0,57.4257,57.4515,57.1241,57.2188,18800.0
2013-06-27 12:10:00,66.4,66.47,66.37,66.45,3300.0,57.2188,57.2792,57.193,57.2619,3300.0
2013-06-27 12:20:00,66.46,66.49,66.39,66.45,26600.0,57.2706,57.2964,57.2102,57.2619,26600.0
2013-06-27 12:30:00,66.44,66.61,66.44,66.56,11300.0,57.2533,57.3998,57.2533,57.3567,11300.0
2013-06-27 12:40:00,66.59,66.63,66.42,66.45,7400.0,57.3826,57.417,57.2361,57.2619,7400.0
2013-06-27 12:50:00,66.44,66.55,66.43,66.54,6700.0,57.2533,57.3481,57.2447,57.3395,6700.0
2013-06-27 13:00:00,66.51,66.59,66.48,66.56,9500.0,57.3136,57.3826,57.2878,57.3567,9500.0
2013-06-27 13:10:00,66.59,66.67,66.57,66.63,6700.0,57.3826,57.4515,57.3653,57.417,6700.0
2013-06-27 13:20:00,66.62,66.63,66.57,66.59,5500.0,57.4084,57.417,57.3653,57.3826,5500.0
2013-06-27 13:30:00,66.6,66.7,66.58,66.63,6000.0,57.3912,57.4774,57.374,57.417,6000.0
2013-06-27 13:40:00,66.58,66.58,66.46,66.51,4600.0,57.374,57.374,57.2706,57.3136,4600.0
2013-06-27 13:50:00,66.55,66.55,66.43,66.46,16500.0,57.3481,57.3481,57.2447,57.2706,16500.0
2013-06-27 14:00:00,66.46,66.52,66.43,66.5,18300.0,57.2706,57.3223,57.2447,57.305,18300.0
2013-06-27 14:10:00,66.5,66.62,66.48,66.61,16800.0,57.305,57.4084,57.2878,57.3998,16800.0
2013-06-27 14:20:00,66.62,66.63,66.53,66.61,7500.0,57.4084,57.417,57.3309,57.3998,7500.0
2013-06-27 14:30:00,66.62,66.75,66.6,66.74,33900.0,57.4084,57.5205,57.3912,57.5118,33900.0
2013-06-27 14:40:00,66.71,66.76,66.66,66.72,19600.0,57.486,57.5291,57.4429,57.4946,19600.0
2013-06-27 14:50:00,66.73,66.75,66.66,66.67,13500.0,57.5032,57.5205,57.4429,57.4515,13500.0
2013-06-27 15:00:00,66.66,66.67,66.55,66.63,14800.0,57.4429,57.4515,57.3481,57.417,14800.0
2013-06-27 15:10:00,66.61,66.64,66.54,66.54,9900.0,57.3998,57.4257,57.3395,57.3395,9900.0
2013-06-27 15:20:00,66.55,66.61,66.52,66.57,13500.0,57.3481,57.3998,57.3223,57.3653,13500.0
2013-06-27 15:30:00,66.59,66.6,66.43,66.5,27800.0,57.3826,57.3912,57.2447,57.305,27800.0
2013-06-27 15:40:00,66.52,66.57,66.5,66.55,41900.0,57.3223,57.3653,57.305,57.3481,41900.0
2013-06-27 15:50:00,66.54,66.57,66.41,66.47,97600.0,57.3395,57.3653,57.2275,57.2792,97600.0
2013-06-28 09:30:00,66.15,66.31,65.9,66.18,19500.0,57.0034,57.1413,56.788,57.0293,19500.0
2013-06-28 09:40:00,66.11,66.18,65.76,65.81,20200.0,56.9689,57.0293,56.6673,56.7104,20200.0
2013-06-28 09:50:00,65.81,65.81,65.53,65.55,16600.0,56.7104,56.7104,56.4691,56.4864,16600.0
2013-06-28 10:00:00,65.58,65.65,65.46,65.61,18600.0,56.5122,56.5726,56.4088,56.5381,18600.0
2013-06-28 10:10:00,65.61,65.7,65.53,65.7,11200.0,56.5381,56.6156,56.4691,56.6156,11200.0
2013-06-28 10:20:00,65.7,65.82,65.65,65.82,9600.0,56.6156,56.719,56.5726,56.719,9600.0
2013-06-28 10:30:00,65.86,65.96,65.86,65.96,11400.0,56.7535,56.8397,56.7535,56.8397,11400.0
2013-06-28 10:40:00,65.97,65.97,65.85,65.87,8900.0,56.8483,56.8483,56.7449,56.7621,8900.0
2013-06-28 10:50:00,65.9,66.13,65.88,66.11,16700.0,56.788,56.9862,56.7707,56.9689,16700.0
2013-06-28 11:00:00,66.09,66.31,66.03,66.18,17800.0,56.9517,57.1413,56.9,57.0293,17800.0
2013-06-28 11:10:00,66.18,66.22,66.02,66.03,11300.0,57.0293,57.0637,56.8914,56.9,11300.0
2013-06-28 11:20:00,66.04,66.04,65.9,65.9,15000.0,56.9086,56.9086,56.788,56.788,15000.0
2013-06-28 11:30:00,65.91,66.12,65.91,66.11,24900.0,56.7966,56.9776,56.7966,56.9689,24900.0
2013-06-28 11:40:00,66.11,66.2,66.03,66.2,14000.0,56.9689,57.0465,56.9,57.0465,14000.0
2013-06-28 11:50:00,66.2,66.21,66.1,66.12,9300.0,57.0465,57.0551,56.9603,56.9776,9300.0
2013-06-28 12:00:00,66.12,66.12,65.99,66.02,22000.0,56.9776,56.9776,56.8655,56.8914,22000.0
2013-06-28 12:10:00,66.01,66.12,65.99,66.03,15200.0,56.8828,56.9776,56.8655,56.9,15200.0
2013-06-28 12:20:00,66.04,66.06,65.96,66.0,12100.0,56.9086,56.9259,56.8397,56.8742,12100.0
2013-06-28 12:30:00,66.03,66.06,65.93,66.04,3900.0,56.9,56.9259,56.8138,56.9086,3900.0
2013-06-28 12:40:00,66.03,66.03,65.92,65.94,3700.0,56.9,56.9,56.8052,56.8225,3700.0
2013-06-28 12:50:00,65.93,66.0,65.89,65.89,3600.0,56.8138,56.8742,56.7794,56.7794,3600.0
2013-06-28 13:00:00,65.88,65.91,65.83,65.91,11300.0,56.7707,56.7966,56.7277,56.7966,11300.0
2013-06-28 13:10:00,65.91,65.99,65.91,65.96,9600.0,56.7966,56.8655,56.7966,56.8397,9600.0
2013-06-28 13:20:00,65.92,65.95,65.84,65.86,15900.0,56.8052,56.8311,56.7363,56.7535,15900.0
2013-06-28 13:30:00,65.88,66.05,65.88,66.0,7000.0,56.7707,56.9172,56.7707,56.8742,7000.0
2013-06-28 13:40:00,65.99,65.99,65.93,65.94,9800.0,56.8655,56.8655,56.8138,56.8225,9800.0
2013-06-28 13:50:00,65.94,65.99,65.9,65.99,21300.0,56.8225,56.8655,56.788,56.8655,21300.0
2013-06-28 14:00:00,65.97,66.11,65.92,66.11,40000.0,56.8483,56.9689,56.8052,56.9689,40000.0
2013-06-28 14:10:00,66.11,66.2,65.97,66.0,15200.0,56.9689,57.0465,56.8483,56.8742,15200.0
2013-06-28 14:20:00,66.0,66.04,65.93,65.97,17500.0,56.8742,56.9086,56.8138,56.8483,17500.0
2013-06-28 14:30:00,65.97,66.14,65.97,66.11,14100.0,56.8483,56.9948,56.8483,56.9689,14100.0
2013-06-28 14:40:00,66.09,66.12,65.94,66.11,14600.0,56.9517,56.9776,56.8225,56.9689,14600.0
2013-06-28 14:50:00,66.11,66.17,66.05,66.12,29400.0,56.9689,57.0207,56.9172,56.9776,29400.0
2013-06-28 15:00:00,66.14,66.16,65.93,65.95,23900.0,56.9948,57.012,56.8138,56.8311,23900.0
2013-06-28 15:10:00,65.94,66.17,65.91,66.17,35200.0,56.8225,57.0207,56.7966,57.0207,35200.0
2013-06-28 15:20:00,66.15,66.2,66.02,66.19,52300.0,57.0034,57.0465,56.8914,57.0379,52300.0
2013-06-28 15:30:00,66.2,66.29,66.14,66.26,79200.0,57.0465,57.1241,56.9948,57.0982,79200.0
2013-06-28 15:40:00,66.26,66.54,66.07,66.07,123100.0,57.0982,57.3395,56.9345,56.9345,123100.0
2013-06-28 15:50:00,66.05,66.13,65.78,65.79,210200.0,56.9172,56.9862,56.6846,56.6932,210200.0
2013-07-01 09:30:00,66.48,66.6,66.24,66.24,49700.0,57.2878,57.3912,57.081,57.081,49700.0
2013-07-01 09:40:00,66.24,66.43,66.18,66.37,10500.0,57.081,57.2447,57.0293,57.193,10500.0
2013-07-01 09:50:00,66.38,66.55,66.31,66.35,17700.0,57.2016,57.3481,57.1413,57.1758,17700.0
2013-07-01 10:00:00,66.42,66.9,66.42,66.87,23400.0,57.2361,57.6497,57.2361,57.6239,23400.0
2013-07-01 10:10:00,66.9,67.24,66.87,67.09,47700.0,57.6497,57.9427,57.6239,57.8134,47700.0
2013-07-01 10:20:00,67.08,67.09,66.98,67.02,24100.0,57.8048,57.8134,57.7187,57.7531,24100.0
2013-07-01 10:30:00,67.0,67.03,66.77,66.78,12000.0,57.7359,57.7617,57.5377,57.5463,12000.0
2013-07-01 10:40:00,66.79,66.96,66.78,66.92,14700.0,57.5549,57.7014,57.5463,57.6669,14700.0
2013-07-01 10:50:00,66.92,66.92,66.75,66.75,12400.0,57.6669,57.6669,57.5205,57.5205,12400.0
2013-07-01 11:00:00,66.77,66.89,66.69,66.88,8500.0,57.5377,57.6411,57.4688,57.6325,8500.0
2013-07-01 11:10:00,66.9,66.92,66.81,66.92,16100.0,57.6497,57.6669,57.5722,57.6669,16100.0
2013-07-01 11:20:00,66.93,66.99,66.7,66.7,15100.0,57.6756,57.7273,57.4774,57.4774,15100.0
2013-07-01 11:30:00,66.69,66.82,66.69,66.82,23700.0,57.4688,57.5808,57.4688,57.5808,23700.0
2013-07-01 11:40:00,66.83,66.87,66.77,66.82,16900.0,57.5894,57.6239,57.5377,57.5808,16900.0
2013-07-01 11:50:00,66.82,66.86,66.76,66.86,8000.0,57.5808,57.6152,57.5291,57.6152,8000.0
2013-07-01 12:00:00,66.86,67.05,66.86,67.04,23400.0,57.6152,57.779,57.6152,57.7704,23400.0
2013-07-01 12:10:00,67.06,67.07,66.97,66.97,11600.0,57.7876,57.7962,57.71,57.71,11600.0
2013-07-01 12:20:00,66.96,66.99,66.88,66.89,10000.0,57.7014,57.7273,57.6325,57.6411,10000.0
2013-07-01 12:30:00,66.89,67.02,66.81,67.02,19300.0,57.6411,57.7531,57.5722,57.7531,19300.0
2013-07-01 12:40:00,67.03,67.06,66.97,67.04,9000.0,57.7617,57.7876,57.71,57.7704,9000.0
2013-07-01 12:50:00,67.04,67.08,66.9,66.95,19200.0,57.7704,57.8048,57.6497,57.6928,19200.0
2013-07-01 13:00:00,66.97,66.98,66.86,66.96,44600.0,57.71,57.7187,57.6152,57.7014,44600.0
2013-07-01 13:10:00,66.97,67.08,66.97,67.08,17900.0,57.71,57.8048,57.71,57.8048,17900.0
2013-07-01 13:20:00,67.07,67.2,67.04,67.15,10400.0,57.7962,57.9082,57.7704,57.8651,10400.0
2013-07-01 13:30:00,67.13,67.14,66.98,66.98,14000.0,57.8479,57.8565,57.7187,57.7187,14000.0
2013-07-01 13:40:00,66.99,67.03,66.97,66.99,18200.0,57.7273,57.7617,57.71,57.7273,18200.0
2013-07-01 13:50:00,67.0,67.02,66.97,66.99,19300.0,57.7359,57.7531,57.71,57.7273,19300.0
2013-07-01 14:00:00,66.99,67.04,66.98,67.04,22100.0,57.7273,57.7704,57.7187,57.7704,22100.0
2013-07-01 14:10:00,67.03,67.08,66.99,67.07,26300.0,57.7617,57.8048,57.7273,57.7962,26300.0
2013-07-01 14:20:00,67.06,67.09,66.99,67.06,28500.0,57.7876,57.8134,57.7273,57.7876,28500.0
2013-07-01 14:30:00,67.07,67.12,67.05,67.07,21700.0,57.7962,57.8393,57.779,57.7962,21700.0
2013-07-01 14:40:00,67.06,67.1,67.0,67.1,15100.0,57.7876,57.8221,57.7359,57.8221,15100.0
2013-07-01 14:50:00,67.1,67.17,67.06,67.17,12800.0,57.8221,57.8824,57.7876,57.8824,12800.0
2013-07-01 15:00:00,67.16,67.25,67.16,67.19,15800.0,57.8738,57.9513,57.8738,57.8996,15800.0
2013-07-01 15:10:00,67.17,67.17,67.02,67.04,19300.0,57.8824,57.8824,57.7531,57.7704,19300.0
2013-07-01 15:20:00,67.03,67.09,66.97,66.97,23100.0,57.7617,57.8134,57.71,57.71,23100.0
2013-07-01 15:30:00,66.99,67.05,66.96,67.01,71700.0,57.7273,57.779,57.7014,57.7445,71700.0
2013-07-01 15:40:00,67.01,67.02,66.83,66.83,56400.0,57.7445,57.7531,57.5894,57.5894,56400.0
2013-07-01 15:50:00,66.81,67.07,66.81,66.96,178000.0,57.5722,57.7962,57.5722,57.7014,178000.0
2013-07-02 09:30:00,66.83,67.22,66.8,67.22,30900.0,57.5894,57.9255,57.5635,57.9255,30900.0
2013-07-02 09:40:00,67.2,67.36,67.08,67.36,21400.0,57.9082,58.0461,57.8048,58.0461,21400.0
2013-07-02 09:50:00,67.38,67.47,67.3,67.34,20900.0,58.0633,58.1409,57.9944,58.0289,20900.0
2013-07-02 10:00:00,67.29,67.38,67.19,67.33,15800.0,57.9858,58.0633,57.8996,58.0203,15800.0
2013-07-02 10:10:00,67.31,67.49,67.27,67.48,19200.0,58.003,58.1581,57.9686,58.1495,19200.0
2013-07-02 10:20:00,67.47,67.64,67.47,67.61,20100.0,58.1409,58.2874,58.1409,58.2615,20100.0
2013-07-02 10:30:00,67.6,67.61,67.43,67.5,28900.0,58.2529,58.2615,58.1064,58.1668,28900.0
2013-07-02 10:40:00,67.49,67.67,67.49,67.65,41400.0,58.1581,58.3132,58.1581,58.296,41400.0
2013-07-02 10:50:00,67.66,67.81,67.63,67.75,34700.0,58.3046,58.4339,58.2788,58.3822,34700.0
2013-07-02 11:00:00,67.77,67.86,67.74,67.8,35400.0,58.3994,58.477,58.3736,58.4253,35400.0
2013-07-02 11:10:00,67.8,67.89,67.8,67.83,25000.0,58.4253,58.5028,58.4253,58.4511,25000.0
2013-07-02 11:20:00,67.84,67.87,67.8,67.84,33400.0,58.4597,58.4856,58.4253,58.4597,33400.0
2013-07-02 11:30:00,67.85,67.96,67.8,67.96,25400.0,58.4684,58.5631,58.4253,58.5631,25400.0
2013-07-02 11:40:00,67.97,68.03,67.95,68.02,34100.0,58.5718,58.6235,58.5545,58.6149,34100.0
2013-07-02 11:50:00,68.01,68.04,67.97,67.97,19600.0,58.6062,58.6321,58.5718,58.5718,19600.0
2013-07-02 12:00:00,67.96,67.98,67.89,67.93,15800.0,58.5631,58.5804,58.5028,58.5373,15800.0
2013-07-02 12:10:00,67.9,67.9,67.76,67.8,22900.0,58.5114,58.5114,58.3908,58.4253,22900.0
2013-07-02 12:20:00,67.79,67.79,67.69,67.7,7600.0,58.4167,58.4167,58.3305,58.3391,7600.0
2013-07-02 12:30:00,67.69,67.74,67.55,67.55,13200.0,58.3305,58.3736,58.2098,58.2098,13200.0
2013-07-02 12:40:00,67.54,67.57,67.43,67.55,14200.0,58.2012,58.2271,58.1064,58.2098,14200.0
2013-07-02 12:50:00,67.54,67.61,67.52,67.58,11100.0,58.2012,58.2615,58.184,58.2357,11100.0
2013-07-02 13:00:00,67.57,67.58,67.53,67.56,8000.0,58.2271,58.2357,58.1926,58.2185,8000.0
2013-07-02 13:10:00,67.56,67.56,67.43,67.44,8300.0,58.2185,58.2185,58.1064,58.115,8300.0
2013-07-02 13:20:00,67.42,67.43,67.29,67.34,7700.0,58.0978,58.1064,57.9858,58.0289,7700.0
2013-07-02 13:30:00,67.35,67.48,67.34,67.38,17600.0,58.0375,58.1495,58.0289,58.0633,17600.0
2013-07-02 13:40:00,67.38,67.4,67.32,67.4,18500.0,58.0633,58.0806,58.0116,58.0806,18500.0
2013-07-02 13:50:00,67.39,67.57,67.39,67.57,24500.0,58.072,58.2271,58.072,58.2271,24500.0
2013-07-02 14:00:00,67.57,67.57,67.47,67.47,20800.0,58.2271,58.2271,58.1409,58.1409,20800.0
2013-07-02 14:10:00,67.44,67.46,67.25,67.29,22300.0,58.115,58.1323,57.9513,57.9858,22300.0
2013-07-02 14:20:00,67.29,67.31,67.16,67.26,12700.0,57.9858,58.003,57.8738,57.9599,12700.0
2013-07-02 14:30:00,67.21,67.31,67.11,67.12,14500.0,57.9169,58.003,57.8307,57.8393,14500.0
2013-07-02 14:40:00,67.11,67.2,67.08,67.17,17100.0,57.8307,57.9082,57.8048,57.8824,17100.0
2013-07-02 14:50:00,67.15,67.26,67.12,67.22,17500.0,57.8651,57.9599,57.8393,57.9255,17500.0
2013-07-02 15:00:00,67.22,67.24,67.15,67.2,12100.0,57.9255,57.9427,57.8651,57.9082,12100.0
2013-07-02 15:10:00,67.17,67.28,67.17,67.26,20200.0,57.8824,57.9772,57.8824,57.9599,20200.0
2013-07-02 15:20:00,67.26,67.29,67.21,67.25,38100.0,57.9599,57.9858,57.9169,57.9513,38100.0
2013-07-02 15:30:00,67.24,67.39,67.2,67.32,41200.0,57.9427,58.072,57.9082,58.0116,41200.0
2013-07-02 15:40:00,67.32,67.4,67.26,67.36,36400.0,58.0116,58.0806,57.9599,58.0461,36400.0
2013-07-02 15:50:00,67.37,67.54,67.37,67.44,79600.0,58.0547,58.2012,58.0547,58.115,79600.0
2013-07-03 09:30:00,67.32,67.32,66.83,67.25,35300.0,58.0116,58.0116,57.5894,57.9513,35300.0
2013-07-03 09:40:00,67.27,67.35,67.11,67.11,23200.0,57.9686,58.0375,57.8307,57.8307,23200.0
2013-07-03 09:50:00,67.13,67.31,67.13,67.25,19400.0,57.8479,58.003,57.8479,57.9513,19400.0
2013-07-03 10:00:00,67.24,67.29,66.96,67.14,24400.0,57.9427,57.9858,57.7014,57.8565,24400.0
2013-07-03 10:10:00,67.14,67.22,67.07,67.07,18000.0,57.8565,57.9255,57.7962,57.7962,18000.0
2013-07-03 10:20:00,67.07,67.45,67.07,67.4,17100.0,57.7962,58.1237,57.7962,58.0806,17100.0
2013-07-03 10:30:00,67.38,67.38,67.21,67.21,33100.0,58.0633,58.0633,57.9169,57.9169,33100.0
2013-07-03 10:40:00,67.21,67.25,67.1,67.19,15600.0,57.9169,57.9513,57.8221,57.8996,15600.0
2013-07-03 10:50:00,67.2,67.2,66.9,66.91,9500.0,57.9082,57.9082,57.6497,57.6583,9500.0
2013-07-03 11:00:00,66.94,67.28,66.92,67.25,20400.0,57.6842,57.9772,57.6669,57.9513,20400.0
2013-07-03 11:10:00,67.25,67.51,67.21,67.41,13500.0,57.9513,58.1754,57.9169,58.0892,13500.0
2013-07-03 11:20:00,67.4,67.45,67.26,67.27,16800.0,58.0806,58.1237,57.9599,57.9686,16800.0
2013-07-03 11:30:00,67.27,67.31,67.17,67.24,71000.0,57.9686,58.003,57.8824,57.9427,71000.0
2013-07-03 11:40:00,67.25,67.27,67.1,67.14,17900.0,57.9513,57.9686,57.8221,57.8565,17900.0
2013-07-03 11:50:00,67.15,67.37,67.15,67.35,16900.0,57.8651,58.0547,57.8651,58.0375,16900.0
2013-07-03 12:00:00,67.34,67.38,67.25,67.38,22800.0,58.0289,58.0633,57.9513,58.0633,22800.0
2013-07-03 12:10:00,67.38,67.42,67.25,67.31,31600.0,58.0633,58.0978,57.9513,58.003,31600.0
2013-07-03 12:20:00,67.32,67.36,67.26,67.35,25800.0,58.0116,58.0461,57.9599,58.0375,25800.0
2013-07-03 12:30:00,67.36,67.39,67.29,67.39,20200.0,58.0461,58.072,57.9858,58.072,20200.0
2013-07-03 12:40:00,67.38,67.39,67.25,67.27,36100.0,58.0633,58.072,57.9513,57.9686,36100.0
2013-07-03 12:50:00,67.26,67.28,67.25,67.28,43600.0,57.9599,57.9772,57.9513,57.9772,43600.0
2013-07-05 09:30:00,67.94,68.31,67.94,68.14,69400.0,58.5459,58.8648,58.5459,58.7183,69400.0
2013-07-05 09:40:00,68.1,68.21,67.97,68.2,36800.0,58.6838,58.7786,58.5718,58.77,36800.0
2013-07-05 09:50:00,68.2,68.2,67.95,67.97,27700.0,58.77,58.77,58.5545,58.5718,27700.0
2013-07-05 10:00:00,67.99,68.11,67.9,68.06,33400.0,58.589,58.6924,58.5114,58.6493,33400.0
2013-07-05 10:10:00,68.0,68.03,67.66,67.67,12600.0,58.5976,58.6235,58.3046,58.3132,12600.0
2013-07-05 10:20:00,67.65,67.65,67.45,67.59,21300.0,58.296,58.296,58.1237,58.2443,21300.0
2013-07-05 10:30:00,67.59,67.69,67.53,67.58,15000.0,58.2443,58.3305,58.1926,58.2357,15000.0
2013-07-05 10:40:00,67.61,67.78,67.6,67.72,15100.0,58.2615,58.408,58.2529,58.3563,15100.0
2013-07-05 10:50:00,67.73,67.77,67.68,67.75,14900.0,58.3649,58.3994,58.3219,58.3822,14900.0
2013-07-05 11:00:00,67.73,67.76,67.63,67.68,68700.0,58.3649,58.3908,58.2788,58.3219,68700.0
2013-07-05 11:10:00,67.7,67.76,67.63,67.76,27600.0,58.3391,58.3908,58.2788,58.3908,27600.0
2013-07-05 11:20:00,67.76,67.9,67.63,67.63,21600.0,58.3908,58.5114,58.2788,58.2788,21600.0
2013-07-05 11:30:00,67.62,67.62,67.39,67.48,6000.0,58.2702,58.2702,58.072,58.1495,6000.0
2013-07-05 11:40:00,67.48,67.64,67.48,67.62,7700.0,58.1495,58.2874,58.1495,58.2702,7700.0
2013-07-05 11:50:00,67.63,67.89,67.62,67.86,8500.0,58.2788,58.5028,58.2702,58.477,8500.0
2013-07-05 12:00:00,67.9,67.99,67.9,67.96,15400.0,58.5114,58.589,58.5114,58.5631,15400.0
2013-07-05 12:10:00,67.97,68.0,67.92,67.98,8300.0,58.5718,58.5976,58.5287,58.5804,8300.0
2013-07-05 12:20:00,67.98,67.99,67.84,67.84,6600.0,58.5804,58.589,58.4597,58.4597,6600.0
2013-07-05 12:30:00,67.87,67.93,67.8,67.8,8200.0,58.4856,58.5373,58.4253,58.4253,8200.0
2013-07-05 12:40:00,67.8,67.8,67.73,67.73,7300.0,58.4253,58.4253,58.3649,58.3649,7300.0
2013-07-05 12:50:00,67.73,67.81,67.7,67.81,5300.0,58.3649,58.4339,58.3391,58.4339,5300.0
2013-07-05 13:00:00,67.82,67.83,67.73,67.82,7800.0,58.4425,58.4511,58.3649,58.4425,7800.0
2013-07-05 13:10:00,67.79,67.94,67.79,67.91,12400.0,58.4167,58.5459,58.4167,58.5201,12400.0
2013-07-05 13:20:00,67.91,67.91,67.77,67.81,12300.0,58.5201,58.5201,58.3994,58.4339,12300.0
2013-07-05 13:30:00,67.79,67.91,67.79,67.86,15200.0,58.4167,58.5201,58.4167,58.477,15200.0
2013-07-05 13:40:00,67.89,67.91,67.82,67.82,9700.0,58.5028,58.5201,58.4425,58.4425,9700.0
2013-07-05 13:50:00,67.81,67.87,67.8,67.8,7100.0,58.4339,58.4856,58.4253,58.4253,7100.0
2013-07-05 14:00:00,67.8,67.87,67.8,67.86,13100.0,58.4253,58.4856,58.4253,58.477,13100.0
2013-07-05 14:10:00,67.87,67.98,67.86,67.91,14800.0,58.4856,58.5804,58.477,58.5201,14800.0
2013-07-05 14:20:00,67.94,68.04,67.91,68.04,11900.0,58.5459,58.6321,58.5201,58.6321,11900.0
2013-07-05 14:30:00,68.03,68.03,67.89,67.95,13600.0,58.6235,58.6235,58.5028,58.5545,13600.0
2013-07-05 14:40:00,67.94,67.96,67.77,67.78,12500.0,58.5459,58.5631,58.3994,58.408,12500.0
2013-07-05 14:50:00,67.78,67.86,67.78,67.81,12600.0,58.408,58.477,58.408,58.4339,12600.0
2013-07-05 15:00:00,67.81,67.83,67.75,67.81,11100.0,58.4339,58.4511,58.3822,58.4339,11100.0
2013-07-05 15:10:00,67.82,67.82,67.72,67.75,17500.0,58.4425,58.4425,58.3563,58.3822,17500.0
2013-07-05 15:20:00,67.75,67.75,67.63,67.72,23300.0,58.3822,58.3822,58.2788,58.3563,23300.0
2013-07-05 15:30:00,67.73,67.81,67.71,67.8,19700.0,58.3649,58.4339,58.3477,58.4253,19700.0
2013-07-05 15:40:00,67.79,67.81,67.73,67.81,26100.0,58.4167,58.4339,58.3649,58.4339,26100.0
2013-07-05 15:50:00,67.81,67.99,67.79,67.96,72600.0,58.4339,58.589,58.4167,58.5631,72600.0
2013-07-08 09:30:00,68.15,68.51,68.15,68.38,40300.0,58.7269,59.0371,58.7269,58.9251,40300.0
2013-07-08 09:40:00,68.38,68.6,68.32,68.54,28200.0,58.9251,59.1147,58.8734,59.063,28200.0
2013-07-08 09:50:00,68.49,68.6,68.43,68.52,22300.0,59.0199,59.1147,58.9682,59.0457,22300.0
2013-07-08 10:00:00,68.54,68.78,68.54,68.72,27700.0,59.063,59.2698,59.063,59.2181,27700.0
2013-07-08 10:10:00,68.73,68.77,68.55,68.58,41500.0,59.2267,59.2611,59.0716,59.0974,41500.0
2013-07-08 10:20:00,68.6,68.63,68.51,68.63,10500.0,59.1147,59.1405,59.0371,59.1405,10500.0
2013-07-08 10:30:00,68.65,68.67,68.58,68.58,11800.0,59.1577,59.175,59.0974,59.0974,11800.0
2013-07-08 10:40:00,68.58,68.65,68.5,68.52,58600.0,59.0974,59.1577,59.0285,59.0457,58600.0
2013-07-08 10:50:00,68.52,68.53,68.26,68.27,13200.0,59.0457,59.0543,58.8217,58.8303,13200.0
2013-07-08 11:00:00,68.27,68.27,68.18,68.2,12900.0,58.8303,58.8303,58.7527,58.77,12900.0
2013-07-08 11:10:00,68.2,68.23,68.08,68.12,21800.0,58.77,58.7958,58.6666,58.701,21800.0
2013-07-08 11:20:00,68.11,68.13,67.98,68.01,9900.0,58.6924,58.7096,58.5804,58.6062,9900.0
2013-07-08 11:30:00,68.01,68.08,67.98,68.06,22700.0,58.6062,58.6666,58.5804,58.6493,22700.0
2013-07-08 11:40:00,68.07,68.15,68.04,68.12,15900.0,58.6579,58.7269,58.6321,58.701,15900.0
2013-07-08 11:50:00,68.12,68.12,67.94,67.96,13000.0,58.701,58.701,58.5459,58.5631,13000.0
2013-07-08 12:00:00,67.96,67.98,67.9,67.91,11000.0,58.5631,58.5804,58.5114,58.5201,11000.0
2013-07-08 12:10:00,67.91,67.97,67.87,67.97,26400.0,58.5201,58.5718,58.4856,58.5718,26400.0
2013-07-08 12:20:00,67.97,68.03,67.85,67.85,30000.0,58.5718,58.6235,58.4684,58.4684,30000.0
2013-07-08 12:30:00,67.84,68.0,67.84,67.97,10100.0,58.4597,58.5976,58.4597,58.5718,10100.0
2013-07-08 12:40:00,67.96,67.97,67.86,67.87,14700.0,58.5631,58.5718,58.477,58.4856,14700.0
2013-07-08 12:50:00,67.87,67.89,67.78,67.82,18600.0,58.4856,58.5028,58.408,58.4425,18600.0
2013-07-08 13:00:00,67.82,68.01,67.82,67.97,12900.0,58.4425,58.6062,58.4425,58.5718,12900.0
2013-07-08 13:10:00,67.97,67.99,67.93,67.94,12300.0,58.5718,58.589,58.5373,58.5459,12300.0
2013-07-08 13:20:00,67.98,68.01,67.94,67.98,9000.0,58.5804,58.6062,58.5459,58.5804,9000.0
2013-07-08 13:30:00,67.98,68.01,67.91,67.91,15700.0,58.5804,58.6062,58.5201,58.5201,15700.0
2013-07-08 13:40:00,67.91,68.01,67.88,68.0,12800.0,58.5201,58.6062,58.4942,58.5976,12800.0
2013-07-08 13:50:00,67.99,67.99,67.94,67.94,6800.0,58.589,58.589,58.5459,58.5459,6800.0
2013-07-08 14:00:00,67.95,67.96,67.87,67.87,12900.0,58.5545,58.5631,58.4856,58.4856,12900.0
2013-07-08 14:10:00,67.87,67.96,67.81,67.96,62800.0,58.4856,58.5631,58.4339,58.5631,62800.0
2013-07-08 14:20:00,67.94,67.96,67.86,67.91,28200.0,58.5459,58.5631,58.477,58.5201,28200.0
2013-07-08 14:30:00,67.92,67.96,67.92,67.95,31100.0,58.5287,58.5631,58.5287,58.5545,31100.0
2013-07-08 14:40:00,67.96,67.98,67.95,67.97,35400.0,58.5631,58.5804,58.5545,58.5718,35400.0
2013-07-08 14:50:00,67.96,68.0,67.96,67.99,33300.0,58.5631,58.5976,58.5631,58.589,33300.0
2013-07-08 15:00:00,67.99,68.0,67.96,67.98,13300.0,58.589,58.5976,58.5631,58.5804,13300.0
2013-07-08 15:10:00,67.98,67.98,67.87,67.91,14400.0,58.5804,58.5804,58.4856,58.5201,14400.0
2013-07-08 15:20:00,67.92,67.94,67.86,67.87,20400.0,58.5287,58.5459,58.477,58.4856,20400.0
2013-07-08 15:30:00,67.86,67.98,67.81,67.94,23500.0,58.477,58.5804,58.4339,58.5459,23500.0
2013-07-08 15:40:00,67.95,67.95,67.89,67.9,27800.0,58.5545,58.5545,58.5028,58.5114,27800.0
2013-07-08 15:50:00,67.9,67.95,67.81,67.93,119500.0,58.5114,58.5545,58.4339,58.5373,119500.0
2013-07-09 09:30:00,67.62,67.8,67.35,67.46,159800.0,58.2702,58.4253,58.0375,58.1323,159800.0
2013-07-09 09:40:00,67.49,67.51,66.97,66.98,91300.0,58.1581,58.1754,57.71,57.7187,91300.0
2013-07-09 09:50:00,66.99,67.19,66.8,66.85,86900.0,57.7273,57.8996,57.5635,57.6066,86900.0
2013-07-09 10:00:00,66.86,66.92,66.65,66.89,69900.0,57.6152,57.6669,57.4343,57.6411,69900.0
2013-07-09 10:10:00,66.89,66.97,66.75,66.76,70000.0,57.6411,57.71,57.5205,57.5291,70000.0
2013-07-09 10:20:00,66.8,66.83,66.66,66.68,58800.0,57.5635,57.5894,57.4429,57.4601,58800.0
2013-07-09 10:30:00,66.7,66.82,66.62,66.72,55500.0,57.4774,57.5808,57.4084,57.4946,55500.0
2013-07-09 10:40:00,66.71,66.71,66.56,66.66,39400.0,57.486,57.486,57.3567,57.4429,39400.0
2013-07-09 10:50:00,66.65,66.68,66.5,66.57,59900.0,57.4343,57.4601,57.305,57.3653,59900.0
2013-07-09 11:00:00,66.6,66.95,66.59,66.9,64400.0,57.3912,57.6928,57.3826,57.6497,64400.0
2013-07-09 11:10:00,66.9,66.9,66.72,66.74,39400.0,57.6497,57.6497,57.4946,57.5118,39400.0
2013-07-09 11:20:00,66.73,66.73,66.59,66.59,17400.0,57.5032,57.5032,57.3826,57.3826,17400.0
2013-07-09 11:30:00,66.6,66.64,66.56,66.62,31100.0,57.3912,57.4257,57.3567,57.4084,31100.0
2013-07-09 11:40:00,66.63,66.63,66.57,66.61,30200.0,57.417,57.417,57.3653,57.3998,30200.0
2013-07-09 11:50:00,66.61,66.61,66.52,66.58,19400.0,57.3998,57.3998,57.3223,57.374,19400.0
2013-07-09 12:00:00,66.57,66.62,66.56,66.57,15900.0,57.3653,57.4084,57.3567,57.3653,15900.0
2013-07-09 12:10:00,66.57,66.57,66.34,66.38,62600.0,57.3653,57.3653,57.1671,57.2016,62600.0
2013-07-09 12:20:00,66.36,66.51,66.35,66.49,20900.0,57.1844,57.3136,57.1758,57.2964,20900.0
2013-07-09 12:30:00,66.48,66.58,66.47,66.49,27500.0,57.2878,57.374,57.2792,57.2964,27500.0
2013-07-09 12:40:00,66.49,66.54,66.45,66.46,15800.0,57.2964,57.3395,57.2619,57.2706,15800.0
2013-07-09 12:50:00,66.48,66.49,66.42,66.42,18800.0,57.2878,57.2964,57.2361,57.2361,18800.0
2013-07-09 13:00:00,66.44,66.48,66.43,66.44,23500.0,57.2533,57.2878,57.2447,57.2533,23500.0
2013-07-09 13:10:00,66.43,66.47,66.31,66.33,38000.0,57.2447,57.2792,57.1413,57.1585,38000.0
2013-07-09 13:20:00,66.32,66.38,66.23,66.29,43000.0,57.1499,57.2016,57.0724,57.1241,43000.0
2013-07-09 13:30:00,66.31,66.31,66.21,66.21,30300.0,57.1413,57.1413,57.0551,57.0551,30300.0
2013-07-09 13:40:00,66.21,66.22,66.03,66.15,66700.0,57.0551,57.0637,56.9,57.0034,66700.0
2013-07-09 13:50:00,66.15,66.25,66.15,66.2,27100.0,57.0034,57.0896,57.0034,57.0465,27100.0
2013-07-09 14:00:00,66.2,66.5,66.18,66.43,44300.0,57.0465,57.305,57.0293,57.2447,44300.0
2013-07-09 14:10:00,66.44,66.46,66.38,66.41,98800.0,57.2533,57.2706,57.2016,57.2275,98800.0
2013-07-09 14:20:00,66.41,66.42,66.28,66.34,70100.0,57.2275,57.2361,57.1154,57.1671,70100.0
2013-07-09 14:30:00,66.34,66.37,66.23,66.33,38100.0,57.1671,57.193,57.0724,57.1585,38100.0
2013-07-09 14:40:00,66.33,66.47,66.32,66.42,48300.0,57.1585,57.2792,57.1499,57.2361,48300.0
2013-07-09 14:50:00,66.42,66.46,66.34,66.42,43100.0,57.2361,57.2706,57.1671,57.2361,43100.0
2013-07-09 15:00:00,66.41,66.48,66.4,66.46,33700.0,57.2275,57.2878,57.2188,57.2706,33700.0
2013-07-09 15:10:00,66.47,66.49,66.4,66.45,87300.0,57.2792,57.2964,57.2188,57.2619,87300.0
2013-07-09 15:20:00,66.44,66.5,66.37,66.39,200400.0,57.2533,57.305,57.193,57.2102,200400.0
2013-07-09 15:30:00,66.38,66.47,66.31,66.45,147300.0,57.2016,57.2792,57.1413,57.2619,147300.0
2013-07-09 15:40:00,66.45,66.47,66.38,66.46,118700.0,57.2619,57.2792,57.2016,57.2706,118700.0
2013-07-09 15:50:00,66.45,66.68,66.44,66.59,218500.0,57.2619,57.4601,57.2533,57.3826,218500.0
2013-07-10 09:30:00,66.62,67.08,66.59,66.75,52000.0,57.4084,57.8048,57.3826,57.5205,52000.0
2013-07-10 09:40:00,66.78,66.99,66.68,66.87,31200.0,57.5463,57.7273,57.4601,57.6239,31200.0
2013-07-10 09:50:00,66.92,67.07,66.9,66.95,36000.0,57.6669,57.7962,57.6497,57.6928,36000.0
2013-07-10 10:00:00,66.96,67.14,66.94,67.07,37400.0,57.7014,57.8565,57.6842,57.7962,37400.0
2013-07-10 10:10:00,67.1,67.17,66.93,67.03,32300.0,57.8221,57.8824,57.6756,57.7617,32300.0
2013-07-10 10:20:00,67.03,67.03,66.93,66.94,63700.0,57.7617,57.7617,57.6756,57.6842,63700.0
2013-07-10 10:30:00,66.94,66.98,66.81,66.94,40200.0,57.6842,57.7187,57.5722,57.6842,40200.0
2013-07-10 10:40:00,66.94,67.06,66.92,66.95,70100.0,57.6842,57.7876,57.6669,57.6928,70100.0
2013-07-10 10:50:00,66.99,67.03,66.92,67.02,73300.0,57.7273,57.7617,57.6669,57.7531,73300.0
2013-07-10 11:00:00,67.02,67.06,66.89,66.95,20500.0,57.7531,57.7876,57.6411,57.6928,20500.0
2013-07-10 11:10:00,66.97,67.03,66.91,67.03,24200.0,57.71,57.7617,57.6583,57.7617,24200.0
2013-07-10 11:20:00,67.05,67.27,67.05,67.27,20600.0,57.779,57.9686,57.779,57.9686,20600.0
2013-07-10 11:30:00,67.28,67.47,67.27,67.47,24200.0,57.9772,58.1409,57.9686,58.1409,24200.0
2013-07-10 11:40:00,67.46,67.5,67.37,67.4,29000.0,58.1323,58.1668,58.0547,58.0806,29000.0
2013-07-10 11:50:00,67.41,67.53,67.41,67.51,18600.0,58.0892,58.1926,58.0892,58.1754,18600.0
2013-07-10 12:00:00,67.5,67.52,67.4,67.46,20000.0,58.1668,58.184,58.0806,58.1323,20000.0
2013-07-10 12:10:00,67.45,67.52,67.4,67.46,25800.0,58.1237,58.184,58.0806,58.1323,25800.0
2013-07-10 12:20:00,67.44,67.47,67.31,67.37,28000.0,58.115,58.1409,58.003,58.0547,28000.0
2013-07-10 12:30:00,67.38,67.38,67.31,67.37,30300.0,58.0633,58.0633,58.003,58.0547,30300.0
2013-07-10 12:40:00,67.37,67.46,67.37,67.43,10800.0,58.0547,58.1323,58.0547,58.1064,10800.0
2013-07-10 12:50:00,67.45,67.48,67.39,67.42,20000.0,58.1237,58.1495,58.072,58.0978,20000.0
2013-07-10 13:00:00,67.42,67.53,67.41,67.43,21500.0,58.0978,58.1926,58.0892,58.1064,21500.0
2013-07-10 13:10:00,67.44,67.45,67.33,67.34,30000.0,58.115,58.1237,58.0203,58.0289,30000.0
2013-07-10 13:20:00,67.36,67.36,67.27,67.28,9400.0,58.0461,58.0461,57.9686,57.9772,9400.0
2013-07-10 13:30:00,67.3,67.35,67.3,67.31,13800.0,57.9944,58.0375,57.9944,58.003,13800.0
2013-07-10 13:40:00,67.32,67.36,67.26,67.32,10400.0,58.0116,58.0461,57.9599,58.0116,10400.0
2013-07-10 13:50:00,67.31,67.32,67.23,67.24,17000.0,58.003,58.0116,57.9341,57.9427,17000.0
2013-07-10 14:00:00,67.24,67.55,67.16,67.3,74200.0,57.9427,58.2098,57.8738,57.9944,74200.0
2013-07-10 14:10:00,67.27,67.4,67.27,67.38,42200.0,57.9686,58.0806,57.9686,58.0633,42200.0
2013-07-10 14:20:00,67.37,67.48,67.2,67.27,21600.0,58.0547,58.1495,57.9082,57.9686,21600.0
2013-07-10 14:30:00,67.28,67.32,67.12,67.15,25400.0,57.9772,58.0116,57.8393,57.8651,25400.0
2013-07-10 14:40:00,67.17,67.21,66.81,66.87,31000.0,57.8824,57.9169,57.5722,57.6239,31000.0
2013-07-10 14:50:00,66.88,67.01,66.81,66.95,33100.0,57.6325,57.7445,57.5722,57.6928,33100.0
2013-07-10 15:00:00,66.97,67.04,66.85,66.91,26500.0,57.71,57.7704,57.6066,57.6583,26500.0
2013-07-10 15:10:00,66.9,67.01,66.84,67.0,20800.0,57.6497,57.7445,57.598,57.7359,20800.0
2013-07-10 15:20:00,67.01,67.19,66.99,67.1,35100.0,57.7445,57.8996,57.7273,57.8221,35100.0
2013-07-10 15:30:00,67.1,67.14,66.98,66.98,25200.0,57.8221,57.8565,57.7187,57.7187,25200.0
2013-07-10 15:40:00,66.99,67.14,66.99,67.04,51000.0,57.7273,57.8565,57.7273,57.7704,51000.0
2013-07-10 15:50:00,67.04,67.06,66.96,67.04,121700.0,57.7704,57.7876,57.7014,57.7704,121700.0
2013-07-11 09:30:00,68.08,68.17,67.95,68.1,53000.0,58.6666,58.7441,58.5545,58.6838,53000.0
2013-07-11 09:40:00,68.11,68.15,67.87,67.94,34100.0,58.6924,58.7269,58.4856,58.5459,34100.0
2013-07-11 09:50:00,67.93,68.08,67.87,67.98,32800.0,58.5373,58.6666,58.4856,58.5804,32800.0
2013-07-11 10:00:00,67.95,68.0,67.8,67.88,21800.0,58.5545,58.5976,58.4253,58.4942,21800.0
2013-07-11 10:10:00,67.88,68.06,67.88,67.93,30300.0,58.4942,58.6493,58.4942,58.5373,30300.0
2013-07-11 10:20:00,67.92,68.0,67.82,67.99,25600.0,58.5287,58.5976,58.4425,58.589,25600.0
2013-07-11 10:30:00,68.0,68.0,67.8,67.82,42500.0,58.5976,58.5976,58.4253,58.4425,42500.0
2013-07-11 10:40:00,67.81,67.84,67.69,67.73,34200.0,58.4339,58.4597,58.3305,58.3649,34200.0
2013-07-11 10:50:00,67.75,67.85,67.72,67.81,21700.0,58.3822,58.4684,58.3563,58.4339,21700.0
2013-07-11 11:00:00,67.81,67.85,67.74,67.79,23900.0,58.4339,58.4684,58.3736,58.4167,23900.0
2013-07-11 11:10:00,67.78,67.94,67.77,67.92,36000.0,58.408,58.5459,58.3994,58.5287,36000.0
2013-07-11 11:20:00,67.91,68.0,67.83,68.0,29000.0,58.5201,58.5976,58.4511,58.5976,29000.0
2013-07-11 11:30:00,68.0,68.0,67.81,67.84,43300.0,58.5976,58.5976,58.4339,58.4597,43300.0
2013-07-11 11:40:00,67.84,67.94,67.78,67.94,14000.0,58.4597,58.5459,58.408,58.5459,14000.0
2013-07-11 11:50:00,67.94,67.98,67.84,67.97,24900.0,58.5459,58.5804,58.4597,58.5718,24900.0
2013-07-11 12:00:00,67.97,68.0,67.91,67.96,10200.0,58.5718,58.5976,58.5201,58.5631,10200.0
2013-07-11 12:10:00,67.95,68.0,67.93,67.98,8300.0,58.5545,58.5976,58.5373,58.5804,8300.0
2013-07-11 12:20:00,68.0,68.04,67.97,68.03,16300.0,58.5976,58.6321,58.5718,58.6235,16300.0
2013-07-11 12:30:00,68.0,68.07,67.96,68.06,23700.0,58.5976,58.6579,58.5631,58.6493,23700.0
2013-07-11 12:40:00,68.06,68.08,68.01,68.01,8600.0,58.6493,58.6666,58.6062,58.6062,8600.0
2013-07-11 12:50:00,68.0,68.1,68.0,68.09,9700.0,58.5976,58.6838,58.5976,58.6752,9700.0
2013-07-11 13:00:00,68.12,68.18,68.1,68.13,12500.0,58.701,58.7527,58.6838,58.7096,12500.0
2013-07-11 13:10:00,68.13,68.16,68.1,68.1,16000.0,58.7096,58.7355,58.6838,58.6838,16000.0
2013-07-11 13:20:00,68.11,68.14,67.95,67.95,62000.0,58.6924,58.7183,58.5545,58.5545,62000.0
2013-07-11 13:30:00,67.96,68.04,67.91,68.04,8500.0,58.5631,58.6321,58.5201,58.6321,8500.0
2013-07-11 13:40:00,68.03,68.06,67.99,68.04,16100.0,58.6235,58.6493,58.589,58.6321,16100.0
2013-07-11 13:50:00,68.05,68.14,68.02,68.12,12600.0,58.6407,58.7183,58.6149,58.701,12600.0
2013-07-11 14:00:00,68.11,68.11,68.04,68.09,10000.0,58.6924,58.6924,58.6321,58.6752,10000.0
2013-07-11 14:10:00,68.11,68.27,68.11,68.23,39400.0,58.6924,58.8303,58.6924,58.7958,39400.0
2013-07-11 14:20:00,68.23,68.29,68.16,68.19,23500.0,58.7958,58.8475,58.7355,58.7613,23500.0
2013-07-11 14:30:00,68.21,68.34,68.21,68.24,14600.0,58.7786,58.8906,58.7786,58.8044,14600.0
2013-07-11 14:40:00,68.24,68.35,68.23,68.35,18500.0,58.8044,58.8992,58.7958,58.8992,18500.0
2013-07-11 14:50:00,68.34,68.35,68.25,68.26,20900.0,58.8906,58.8992,58.813,58.8217,20900.0
2013-07-11 15:00:00,68.27,68.34,68.18,68.19,23900.0,58.8303,58.8906,58.7527,58.7613,23900.0
2013-07-11 15:10:00,68.18,68.22,68.15,68.18,22400.0,58.7527,58.7872,58.7269,58.7527,22400.0
2013-07-11 15:20:00,68.19,68.28,68.18,68.24,34200.0,58.7613,58.8389,58.7527,58.8044,34200.0
2013-07-11 15:30:00,68.23,68.23,68.1,68.16,34600.0,58.7958,58.7958,58.6838,58.7355,34600.0
2013-07-11 15:40:00,68.18,68.2,68.15,68.2,62500.0,58.7527,58.77,58.7269,58.77,62500.0
2013-07-11 15:50:00,68.19,68.2,68.06,68.07,147700.0,58.7613,58.77,58.6493,58.6579,147700.0
2013-07-12 09:30:00,68.19,68.64,68.19,68.56,56900.0,58.7613,59.1491,58.7613,59.0802,56900.0
2013-07-12 09:40:00,68.51,68.53,68.36,68.45,39400.0,59.0371,59.0543,58.9078,58.9854,39400.0
2013-07-12 09:50:00,68.45,68.47,68.2,68.25,23600.0,58.9854,59.0026,58.77,58.813,23600.0
2013-07-12 10:00:00,68.23,68.41,68.22,68.25,64500.0,58.7958,58.9509,58.7872,58.813,64500.0
2013-07-12 10:10:00,68.22,68.31,68.12,68.27,33300.0,58.7872,58.8648,58.701,58.8303,33300.0
2013-07-12 10:20:00,68.28,68.31,68.11,68.17,44100.0,58.8389,58.8648,58.6924,58.7441,44100.0
2013-07-12 10:30:00,68.17,68.24,68.05,68.24,26500.0,58.7441,58.8044,58.6407,58.8044,26500.0
2013-07-12 10:40:00,68.23,68.4,68.21,68.36,63400.0,58.7958,58.9423,58.7786,58.9078,63400.0
2013-07-12 10:50:00,68.37,68.43,68.33,68.4,15100.0,58.9165,58.9682,58.882,58.9423,15100.0
2013-07-12 11:00:00,68.4,68.46,68.36,68.36,9500.0,58.9423,58.994,58.9078,58.9078,9500.0
2013-07-12 11:10:00,68.36,68.46,68.36,68.42,14300.0,58.9078,58.994,58.9078,58.9595,14300.0
2013-07-12 11:20:00,68.42,68.51,68.4,68.4,12500.0,58.9595,59.0371,58.9423,58.9423,12500.0
2013-07-12 11:30:00,68.41,68.45,68.4,68.41,8400.0,58.9509,58.9854,58.9423,58.9509,8400.0
2013-07-12 11:40:00,68.41,68.46,68.41,68.45,10200.0,58.9509,58.994,58.9509,58.9854,10200.0
2013-07-12 11:50:00,68.43,68.44,68.32,68.38,23700.0,58.9682,58.9768,58.8734,58.9251,23700.0
2013-07-12 12:00:00,68.38,68.42,68.26,68.29,38400.0,58.9251,58.9595,58.8217,58.8475,38400.0
2013-07-12 12:10:00,68.3,68.37,68.28,68.29,21500.0,58.8561,58.9165,58.8389,58.8475,21500.0
2013-07-12 12:20:00,68.29,68.41,68.28,68.38,10900.0,58.8475,58.9509,58.8389,58.9251,10900.0
2013-07-12 12:30:00,68.4,68.52,68.37,68.52,7700.0,58.9423,59.0457,58.9165,59.0457,7700.0
2013-07-12 12:40:00,68.53,68.61,68.51,68.53,8500.0,59.0543,59.1233,59.0371,59.0543,8500.0
2013-07-12 12:50:00,68.51,68.61,68.51,68.59,8700.0,59.0371,59.1233,59.0371,59.106,8700.0
2013-07-12 13:00:00,68.57,68.57,68.47,68.5,29800.0,59.0888,59.0888,59.0026,59.0285,29800.0
2013-07-12 13:10:00,68.5,68.51,68.38,68.49,13300.0,59.0285,59.0371,58.9251,59.0199,13300.0
2013-07-12 13:20:00,68.5,68.54,68.47,68.54,8200.0,59.0285,59.063,59.0026,59.063,8200.0
2013-07-12 13:30:00,68.56,68.59,68.5,68.53,7600.0,59.0802,59.106,59.0285,59.0543,7600.0
2013-07-12 13:40:00,68.54,68.62,68.49,68.62,11500.0,59.063,59.1319,59.0199,59.1319,11500.0
2013-07-12 13:50:00,68.62,68.62,68.49,68.49,9700.0,59.1319,59.1319,59.0199,59.0199,9700.0
2013-07-12 14:00:00,68.5,68.52,68.36,68.38,22000.0,59.0285,59.0457,58.9078,58.9251,22000.0
2013-07-12 14:10:00,68.37,68.48,68.34,68.45,15500.0,58.9165,59.0112,58.8906,58.9854,15500.0
2013-07-12 14:20:00,68.46,68.52,68.45,68.48,12600.0,58.994,59.0457,58.9854,59.0112,12600.0
2013-07-12 14:30:00,68.47,68.48,68.37,68.47,15800.0,59.0026,59.0112,58.9165,59.0026,15800.0
2013-07-12 14:40:00,68.48,68.49,68.44,68.47,21800.0,59.0112,59.0199,58.9768,59.0026,21800.0
2013-07-12 14:50:00,68.46,68.47,68.43,68.45,7500.0,58.994,59.0026,58.9682,58.9854,7500.0
2013-07-12 15:00:00,68.45,68.45,68.39,68.44,7900.0,58.9854,58.9854,58.9337,58.9768,7900.0
2013-07-12 15:10:00,68.43,68.46,68.42,68.46,13200.0,58.9682,58.994,58.9595,58.994,13200.0
2013-07-12 15:20:00,68.46,68.48,68.39,68.42,15900.0,58.994,59.0112,58.9337,58.9595,15900.0
2013-07-12 15:30:00,68.42,68.44,68.38,68.4,26400.0,58.9595,58.9768,58.9251,58.9423,26400.0
2013-07-12 15:40:00,68.4,68.58,68.39,68.52,56800.0,58.9423,59.0974,58.9337,59.0457,56800.0
2013-07-12 15:50:00,68.51,68.59,68.43,68.46,177500.0,59.0371,59.106,58.9682,58.994,177500.0
2013-07-15 09:30:00,68.35,68.57,68.29,68.51,26300.0,58.8992,59.0888,58.8475,59.0371,26300.0
2013-07-15 09:40:00,68.48,68.58,68.31,68.49,17700.0,59.0112,59.0974,58.8648,59.0199,17700.0
2013-07-15 09:50:00,68.48,68.51,68.28,68.3,12200.0,59.0112,59.0371,58.8389,58.8561,12200.0
2013-07-15 10:00:00,68.28,68.43,68.22,68.41,27600.0,58.8389,58.9682,58.7872,58.9509,27600.0
2013-07-15 10:10:00,68.42,68.48,68.35,68.4,54500.0,58.9595,59.0112,58.8992,58.9423,54500.0
2013-07-15 10:20:00,68.41,68.41,68.16,68.16,12000.0,58.9509,58.9509,58.7355,58.7355,12000.0
2013-07-15 10:30:00,68.19,68.19,68.11,68.11,10900.0,58.7613,58.7613,58.6924,58.6924,10900.0
2013-07-15 10:40:00,68.1,68.14,68.08,68.11,15300.0,58.6838,58.7183,58.6666,58.6924,15300.0
2013-07-15 10:50:00,68.11,68.12,67.85,67.88,36600.0,58.6924,58.701,58.4684,58.4942,36600.0
2013-07-15 11:00:00,67.88,67.88,67.77,67.78,30300.0,58.4942,58.4942,58.3994,58.408,30300.0
2013-07-15 11:10:00,67.79,67.84,67.76,67.84,14900.0,58.4167,58.4597,58.3908,58.4597,14900.0
2013-07-15 11:20:00,67.86,67.88,67.75,67.85,27800.0,58.477,58.4942,58.3822,58.4684,27800.0
2013-07-15 11:30:00,67.88,67.97,67.78,67.79,62100.0,58.4942,58.5718,58.408,58.4167,62100.0
2013-07-15 11:40:00,67.79,67.85,67.75,67.85,12800.0,58.4167,58.4684,58.3822,58.4684,12800.0
2013-07-15 11:50:00,67.83,67.86,67.8,67.85,11300.0,58.4511,58.477,58.4253,58.4684,11300.0
2013-07-15 12:00:00,67.85,67.94,67.85,67.89,17100.0,58.4684,58.5459,58.4684,58.5028,17100.0
2013-07-15 12:10:00,67.89,67.89,67.77,67.85,14900.0,58.5028,58.5028,58.3994,58.4684,14900.0
2013-07-15 12:20:00,67.86,67.94,67.81,67.86,13200.0,58.477,58.5459,58.4339,58.477,13200.0
2013-07-15 12:30:00,67.87,67.88,67.71,67.72,18800.0,58.4856,58.4942,58.3477,58.3563,18800.0
2013-07-15 12:40:00,67.73,67.77,67.7,67.74,16700.0,58.3649,58.3994,58.3391,58.3736,16700.0
2013-07-15 12:50:00,67.73,67.74,67.62,67.65,19900.0,58.3649,58.3736,58.2702,58.296,19900.0
2013-07-15 13:00:00,67.66,67.66,67.44,67.45,45000.0,58.3046,58.3046,58.115,58.1237,45000.0
2013-07-15 13:10:00,67.45,67.46,67.36,67.38,30100.0,58.1237,58.1323,58.0461,58.0633,30100.0
2013-07-15 13:20:00,67.37,67.39,67.25,67.29,36800.0,58.0547,58.072,57.9513,57.9858,36800.0
2013-07-15 13:30:00,67.3,67.39,67.28,67.28,25800.0,57.9944,58.072,57.9772,57.9772,25800.0
2013-07-15 13:40:00,67.29,67.33,67.26,67.3,28100.0,57.9858,58.0203,57.9599,57.9944,28100.0
2013-07-15 13:50:00,67.3,67.34,66.97,67.31,155500.0,57.9944,58.0289,57.71,58.003,155500.0
2013-07-15 14:00:00,67.31,67.47,67.23,67.4,46100.0,58.003,58.1409,57.9341,58.0806,46100.0
2013-07-15 14:10:00,67.4,67.5,67.28,67.43,58500.0,58.0806,58.1668,57.9772,58.1064,58500.0
2013-07-15 14:20:00,67.43,67.69,67.42,67.61,18600.0,58.1064,58.3305,58.0978,58.2615,18600.0
2013-07-15 14:30:00,67.61,67.67,67.36,67.45,75700.0,58.2615,58.3132,58.0461,58.1237,75700.0
2013-07-15 14:40:00,67.43,67.55,67.31,67.31,80000.0,58.1064,58.2098,58.003,58.003,80000.0
2013-07-15 14:50:00,67.33,67.41,67.29,67.37,60000.0,58.0203,58.0892,57.9858,58.0547,60000.0
2013-07-15 15:00:00,67.37,67.44,67.34,67.34,46800.0,58.0547,58.115,58.0289,58.0289,46800.0
2013-07-15 15:10:00,67.34,67.52,67.34,67.52,25600.0,58.0289,58.184,58.0289,58.184,25600.0
2013-07-15 15:20:00,67.52,67.53,67.47,67.51,36000.0,58.184,58.1926,58.1409,58.1754,36000.0
2013-07-15 15:30:00,67.5,67.54,67.45,67.52,46100.0,58.1668,58.2012,58.1237,58.184,46100.0
2013-07-15 15:40:00,67.52,67.52,67.43,67.45,47700.0,58.184,58.184,58.1064,58.1237,47700.0
2013-07-15 15:50:00,67.45,67.49,67.42,67.45,162300.0,58.1237,58.1581,58.0978,58.1237,162300.0
2013-07-16 09:30:00,67.4,67.59,67.05,67.05,42800.0,58.0806,58.2443,57.779,57.779,42800.0
2013-07-16 09:40:00,67.04,67.05,66.8,66.82,40000.0,57.7704,57.779,57.5635,57.5808,40000.0
2013-07-16 09:50:00,66.83,67.02,66.7,66.71,27300.0,57.5894,57.7531,57.4774,57.486,27300.0
2013-07-16 10:00:00,66.75,67.09,66.73,67.0,44300.0,57.5205,57.8134,57.5032,57.7359,44300.0
2013-07-16 10:10:00,66.99,67.08,66.88,66.91,22700.0,57.7273,57.8048,57.6325,57.6583,22700.0
2013-07-16 10:20:00,66.92,66.94,66.84,66.89,26500.0,57.6669,57.6842,57.598,57.6411,26500.0
2013-07-16 10:30:00,66.89,66.89,66.72,66.83,38300.0,57.6411,57.6411,57.4946,57.5894,38300.0
2013-07-16 10:40:00,66.86,66.95,66.82,66.89,31200.0,57.6152,57.6928,57.5808,57.6411,31200.0
2013-07-16 10:50:00,66.88,66.9,66.65,66.67,45800.0,57.6325,57.6497,57.4343,57.4515,45800.0
2013-07-16 11:00:00,66.66,66.68,66.55,66.55,51100.0,57.4429,57.4601,57.3481,57.3481,51100.0
2013-07-16 11:10:00,66.54,66.63,66.52,66.62,21200.0,57.3395,57.417,57.3223,57.4084,21200.0
2013-07-16 11:20:00,66.61,66.62,66.46,66.53,39100.0,57.3998,57.4084,57.2706,57.3309,39100.0
2013-07-16 11:30:00,66.53,66.61,66.52,66.55,45700.0,57.3309,57.3998,57.3223,57.3481,45700.0
2013-07-16 11:40:00,66.56,66.63,66.49,66.5,26000.0,57.3567,57.417,57.2964,57.305,26000.0
2013-07-16 11:50:00,66.48,66.48,66.43,66.48,23500.0,57.2878,57.2878,57.2447,57.2878,23500.0
2013-07-16 12:00:00,66.48,66.51,66.46,66.48,36500.0,57.2878,57.3136,57.2706,57.2878,36500.0
2013-07-16 12:10:00,66.49,66.63,66.49,66.58,40800.0,57.2964,57.417,57.2964,57.374,40800.0
2013-07-16 12:20:00,66.6,66.65,66.59,66.6,65200.0,57.3912,57.4343,57.3826,57.3912,65200.0
2013-07-16 12:30:00,66.6,66.68,66.6,66.63,29100.0,57.3912,57.4601,57.3912,57.417,29100.0
2013-07-16 12:40:00,66.63,66.75,66.62,66.75,21800.0,57.417,57.5205,57.4084,57.5205,21800.0
2013-07-16 12:50:00,66.76,66.79,66.67,66.71,21100.0,57.5291,57.5549,57.4515,57.486,21100.0
2013-07-16 13:00:00,66.73,66.76,66.7,66.72,17800.0,57.5032,57.5291,57.4774,57.4946,17800.0
2013-07-16 13:10:00,66.72,66.73,66.58,66.61,21800.0,57.4946,57.5032,57.374,57.3998,21800.0
2013-07-16 13:20:00,66.61,66.69,66.61,66.65,10600.0,57.3998,57.4688,57.3998,57.4343,10600.0
2013-07-16 13:30:00,66.66,66.76,66.63,66.76,24800.0,57.4429,57.5291,57.417,57.5291,24800.0
2013-07-16 13:40:00,66.75,66.77,66.73,66.76,21000.0,57.5205,57.5377,57.5032,57.5291,21000.0
2013-07-16 13:50:00,66.75,66.77,66.72,66.75,18700.0,57.5205,57.5377,57.4946,57.5205,18700.0
2013-07-16 14:00:00,66.76,66.76,66.71,66.71,15500.0,57.5291,57.5291,57.486,57.486,15500.0
2013-07-16 14:10:00,66.7,66.82,66.7,66.79,28500.0,57.4774,57.5808,57.4774,57.5549,28500.0
2013-07-16 14:20:00,66.79,66.81,66.65,66.68,21900.0,57.5549,57.5722,57.4343,57.4601,21900.0
2013-07-16 14:30:00,66.69,66.71,66.66,66.71,10500.0,57.4688,57.486,57.4429,57.486,10500.0
2013-07-16 14:40:00,66.71,66.73,66.65,66.71,19300.0,57.486,57.5032,57.4343,57.486,19300.0
2013-07-16 14:50:00,66.71,66.71,66.67,66.7,18000.0,57.486,57.486,57.4515,57.4774,18000.0
2013-07-16 15:00:00,66.7,66.7,66.64,66.67,18700.0,57.4774,57.4774,57.4257,57.4515,18700.0
2013-07-16 15:10:00,66.65,66.72,66.64,66.68,24100.0,57.4343,57.4946,57.4257,57.4601,24100.0
2013-07-16 15:20:00,66.68,66.81,66.68,66.79,24700.0,57.4601,57.5722,57.4601,57.5549,24700.0
2013-07-16 15:30:00,66.79,66.81,66.74,66.79,56300.0,57.5549,57.5722,57.5118,57.5549,56300.0
2013-07-16 15:40:00,66.8,66.81,66.76,66.78,50500.0,57.5635,57.5722,57.5291,57.5463,50500.0
2013-07-16 15:50:00,66.78,66.8,66.67,66.77,163600.0,57.5463,57.5635,57.4515,57.5377,163600.0
2013-07-17 09:30:00,66.89,67.19,66.85,67.06,113800.0,57.6411,57.8996,57.6066,57.7876,113800.0
2013-07-17 09:40:00,67.04,67.06,66.77,66.83,17300.0,57.7704,57.7876,57.5377,57.5894,17300.0
2013-07-17 09:50:00,66.84,66.84,66.65,66.76,20000.0,57.598,57.598,57.4343,57.5291,20000.0
2013-07-17 10:00:00,66.76,66.79,66.7,66.77,24300.0,57.5291,57.5549,57.4774,57.5377,24300.0
2013-07-17 10:10:00,66.78,67.01,66.76,66.91,12700.0,57.5463,57.7445,57.5291,57.6583,12700.0
2013-07-17 10:20:00,66.91,66.93,66.79,66.85,25000.0,57.6583,57.6756,57.5549,57.6066,25000.0
2013-07-17 10:30:00,66.85,66.9,66.74,66.77,36100.0,57.6066,57.6497,57.5118,57.5377,36100.0
2013-07-17 10:40:00,66.77,66.78,66.58,66.6,13600.0,57.5377,57.5463,57.374,57.3912,13600.0
2013-07-17 10:50:00,66.57,66.7,66.57,66.65,39100.0,57.3653,57.4774,57.3653,57.4343,39100.0
2013-07-17 11:00:00,66.66,66.81,66.65,66.75,27700.0,57.4429,57.5722,57.4343,57.5205,27700.0
2013-07-17 11:10:00,66.79,66.82,66.74,66.75,7700.0,57.5549,57.5808,57.5118,57.5205,7700.0
2013-07-17 11:20:00,66.77,66.81,66.63,66.64,14300.0,57.5377,57.5722,57.417,57.4257,14300.0
2013-07-17 11:30:00,66.67,66.73,66.64,66.73,12700.0,57.4515,57.5032,57.4257,57.5032,12700.0
2013-07-17 11:40:00,66.74,66.78,66.72,66.72,8900.0,57.5118,57.5463,57.4946,57.4946,8900.0
2013-07-17 11:50:00,66.71,66.71,66.59,66.68,10200.0,57.486,57.486,57.3826,57.4601,10200.0
2013-07-17 12:00:00,66.68,66.8,66.68,66.77,16300.0,57.4601,57.5635,57.4601,57.5377,16300.0
2013-07-17 12:10:00,66.77,66.79,66.67,66.67,10500.0,57.5377,57.5549,57.4515,57.4515,10500.0
2013-07-17 12:20:00,66.69,66.79,66.69,66.75,9800.0,57.4688,57.5549,57.4688,57.5205,9800.0
2013-07-17 12:30:00,66.77,66.78,66.63,66.63,32700.0,57.5377,57.5463,57.417,57.417,32700.0
2013-07-17 12:40:00,66.61,66.66,66.61,66.63,4600.0,57.3998,57.4429,57.3998,57.417,4600.0
2013-07-17 12:50:00,66.66,66.69,66.59,66.61,10300.0,57.4429,57.4688,57.3826,57.3998,10300.0
2013-07-17 13:00:00,66.61,66.64,66.56,66.59,14600.0,57.3998,57.4257,57.3567,57.3826,14600.0
2013-07-17 13:10:00,66.57,66.6,66.53,66.56,9000.0,57.3653,57.3912,57.3309,57.3567,9000.0
2013-07-17 13:20:00,66.55,66.59,66.49,66.49,10400.0,57.3481,57.3826,57.2964,57.2964,10400.0
2013-07-17 13:30:00,66.52,66.52,66.36,66.37,35300.0,57.3223,57.3223,57.1844,57.193,35300.0
2013-07-17 13:40:00,66.36,66.39,66.29,66.39,22600.0,57.1844,57.2102,57.1241,57.2102,22600.0
2013-07-17 13:50:00,66.4,66.5,66.4,66.47,100200.0,57.2188,57.305,57.2188,57.2792,100200.0
2013-07-17 14:00:00,66.48,66.52,66.45,66.49,67400.0,57.2878,57.3223,57.2619,57.2964,67400.0
2013-07-17 14:10:00,66.49,66.51,66.42,66.45,28600.0,57.2964,57.3136,57.2361,57.2619,28600.0
2013-07-17 14:20:00,66.45,66.52,66.45,66.49,16400.0,57.2619,57.3223,57.2619,57.2964,16400.0
2013-07-17 14:30:00,66.48,66.52,66.43,66.48,25800.0,57.2878,57.3223,57.2447,57.2878,25800.0
2013-07-17 14:40:00,66.47,66.49,66.38,66.4,14500.0,57.2792,57.2964,57.2016,57.2188,14500.0
2013-07-17 14:50:00,66.39,66.41,66.32,66.35,41800.0,57.2102,57.2275,57.1499,57.1758,41800.0
2013-07-17 15:00:00,66.35,66.42,66.34,66.39,32800.0,57.1758,57.2361,57.1671,57.2102,32800.0
2013-07-17 15:10:00,66.4,66.43,66.36,66.39,27700.0,57.2188,57.2447,57.1844,57.2102,27700.0
2013-07-17 15:20:00,66.39,66.42,66.37,66.39,22400.0,57.2102,57.2361,57.193,57.2102,22400.0
2013-07-17 15:30:00,66.39,66.45,66.33,66.39,34600.0,57.2102,57.2619,57.1585,57.2102,34600.0
2013-07-17 15:40:00,66.39,66.4,66.34,66.35,70400.0,57.2102,57.2188,57.1671,57.1758,70400.0
2013-07-17 15:50:00,66.35,66.38,66.32,66.34,131200.0,57.1758,57.2016,57.1499,57.1671,131200.0
2013-07-18 09:30:00,66.35,66.93,66.35,66.91,19900.0,57.1758,57.6756,57.1758,57.6583,19900.0
2013-07-18 09:40:00,66.91,66.91,66.56,66.61,26500.0,57.6583,57.6583,57.3567,57.3998,26500.0
2013-07-18 09:50:00,66.61,66.67,66.56,66.59,22300.0,57.3998,57.4515,57.3567,57.3826,22300.0
2013-07-18 10:00:00,66.63,66.8,66.59,66.75,28200.0,57.417,57.5635,57.3826,57.5205,28200.0
2013-07-18 10:10:00,66.77,66.83,66.69,66.8,21000.0,57.5377,57.5894,57.4688,57.5635,21000.0
2013-07-18 10:20:00,66.78,66.83,66.76,66.8,30600.0,57.5463,57.5894,57.5291,57.5635,30600.0
2013-07-18 10:30:00,66.81,66.88,66.78,66.79,26500.0,57.5722,57.6325,57.5463,57.5549,26500.0
2013-07-18 10:40:00,66.8,67.01,66.8,67.0,52200.0,57.5635,57.7445,57.5635,57.7359,52200.0
2013-07-18 10:50:00,67.0,67.01,66.97,66.98,38900.0,57.7359,57.7445,57.71,57.7187,38900.0
2013-07-18 11:00:00,66.99,67.1,66.97,67.09,62400.0,57.7273,57.8221,57.71,57.8134,62400.0
2013-07-18 11:10:00,67.09,67.15,66.99,67.0,75700.0,57.8134,57.8651,57.7273,57.7359,75700.0
2013-07-18 11:20:00,67.01,67.04,66.97,66.99,31700.0,57.7445,57.7704,57.71,57.7273,31700.0
2013-07-18 11:30:00,66.98,67.02,66.97,67.0,28800.0,57.7187,57.7531,57.71,57.7359,28800.0
2013-07-18 11:40:00,66.99,67.02,66.95,67.0,18200.0,57.7273,57.7531,57.6928,57.7359,18200.0
2013-07-18 11:50:00,67.0,67.01,66.95,67.0,14900.0,57.7359,57.7445,57.6928,57.7359,14900.0
2013-07-18 12:00:00,67.0,67.02,66.89,66.91,36700.0,57.7359,57.7531,57.6411,57.6583,36700.0
2013-07-18 12:10:00,66.91,66.91,66.84,66.88,9100.0,57.6583,57.6583,57.598,57.6325,9100.0
2013-07-18 12:20:00,66.87,67.0,66.84,66.9,16900.0,57.6239,57.7359,57.598,57.6497,16900.0
2013-07-18 12:30:00,66.89,66.91,66.78,66.79,9900.0,57.6411,57.6583,57.5463,57.5549,9900.0
2013-07-18 12:40:00,66.81,66.82,66.7,66.72,15900.0,57.5722,57.5808,57.4774,57.4946,15900.0
2013-07-18 12:50:00,66.72,66.73,66.69,66.69,12900.0,57.4946,57.5032,57.4688,57.4688,12900.0
2013-07-18 13:00:00,66.7,66.7,66.61,66.63,16000.0,57.4774,57.4774,57.3998,57.417,16000.0
2013-07-18 13:10:00,66.63,66.64,66.56,66.56,16300.0,57.417,57.4257,57.3567,57.3567,16300.0
2013-07-18 13:20:00,66.56,66.56,66.47,66.52,15100.0,57.3567,57.3567,57.2792,57.3223,15100.0
2013-07-18 13:30:00,66.53,66.6,66.51,66.6,22100.0,57.3309,57.3912,57.3136,57.3912,22100.0
2013-07-18 13:40:00,66.61,66.62,66.51,66.54,17200.0,57.3998,57.4084,57.3136,57.3395,17200.0
2013-07-18 13:50:00,66.53,66.53,66.42,66.45,30600.0,57.3309,57.3309,57.2361,57.2619,30600.0
2013-07-18 14:00:00,66.46,66.67,66.45,66.67,35000.0,57.2706,57.4515,57.2619,57.4515,35000.0
2013-07-18 14:10:00,66.68,66.7,66.62,66.62,16900.0,57.4601,57.4774,57.4084,57.4084,16900.0
2013-07-18 14:20:00,66.61,66.65,66.56,66.57,28500.0,57.3998,57.4343,57.3567,57.3653,28500.0
2013-07-18 14:30:00,66.59,66.65,66.58,66.59,56500.0,57.3826,57.4343,57.374,57.3826,56500.0
2013-07-18 14:40:00,66.6,66.65,66.57,66.59,85600.0,57.3912,57.4343,57.3653,57.3826,85600.0
2013-07-18 14:50:00,66.59,66.6,66.46,66.49,44200.0,57.3826,57.3912,57.2706,57.2964,44200.0
2013-07-18 15:00:00,66.49,66.6,66.43,66.6,56800.0,57.2964,57.3912,57.2447,57.3912,56800.0
2013-07-18 15:10:00,66.58,66.63,66.51,66.62,72700.0,57.374,57.417,57.3136,57.4084,72700.0
2013-07-18 15:20:00,66.64,66.72,66.62,66.72,30500.0,57.4257,57.4946,57.4084,57.4946,30500.0
2013-07-18 15:30:00,66.7,66.76,66.7,66.75,34800.0,57.4774,57.5291,57.4774,57.5205,34800.0
2013-07-18 15:40:00,66.76,66.82,66.72,66.81,48600.0,57.5291,57.5808,57.4946,57.5722,48600.0
2013-07-18 15:50:00,66.8,66.82,66.68,66.71,116100.0,57.5635,57.5808,57.4601,57.486,116100.0
2013-07-19 09:30:00,66.89,67.0,66.75,66.85,226000.0,57.6411,57.7359,57.5205,57.6066,226000.0
2013-07-19 09:40:00,66.84,66.98,66.81,66.84,46100.0,57.598,57.7187,57.5722,57.598,46100.0
2013-07-19 09:50:00,66.82,67.01,66.76,66.98,25900.0,57.5808,57.7445,57.5291,57.7187,25900.0
2013-07-19 10:00:00,66.98,67.19,66.88,67.12,65300.0,57.7187,57.8996,57.6325,57.8393,65300.0
2013-07-19 10:10:00,67.13,67.37,67.12,67.14,44100.0,57.8479,58.0547,57.8393,57.8565,44100.0
2013-07-19 10:20:00,67.12,67.14,66.94,66.98,84600.0,57.8393,57.8565,57.6842,57.7187,84600.0
2013-07-19 10:30:00,66.99,67.13,66.99,67.11,29100.0,57.7273,57.8479,57.7273,57.8307,29100.0
2013-07-19 10:40:00,67.1,67.12,67.04,67.06,9400.0,57.8221,57.8393,57.7704,57.7876,9400.0
2013-07-19 10:50:00,67.05,67.22,67.03,67.2,31700.0,57.779,57.9255,57.7617,57.9082,31700.0
2013-07-19 11:00:00,67.18,67.22,66.97,67.06,21400.0,57.891,57.9255,57.71,57.7876,21400.0
2013-07-19 11:10:00,67.06,67.23,67.06,67.22,42100.0,57.7876,57.9341,57.7876,57.9255,42100.0
2013-07-19 11:20:00,67.22,67.42,67.22,67.41,44800.0,57.9255,58.0978,57.9255,58.0892,44800.0
2013-07-19 11:30:00,67.38,67.48,67.38,67.44,60000.0,58.0633,58.1495,58.0633,58.115,60000.0
2013-07-19 11:40:00,67.43,67.44,67.37,67.41,116200.0,58.1064,58.115,58.0547,58.0892,116200.0
2013-07-19 11:50:00,67.39,67.41,67.36,67.38,24000.0,58.072,58.0892,58.0461,58.0633,24000.0
2013-07-19 12:00:00,67.42,67.8,67.42,67.8,36900.0,58.0978,58.4253,58.0978,58.4253,36900.0
2013-07-19 12:10:00,67.8,67.83,67.72,67.75,44600.0,58.4253,58.4511,58.3563,58.3822,44600.0
2013-07-19 12:20:00,67.76,67.8,67.75,67.76,15100.0,58.3908,58.4253,58.3822,58.3908,15100.0
2013-07-19 12:30:00,67.76,67.8,67.72,67.8,18200.0,58.3908,58.4253,58.3563,58.4253,18200.0
2013-07-19 12:40:00,67.8,67.8,67.77,67.8,32400.0,58.4253,58.4253,58.3994,58.4253,32400.0
2013-07-19 12:50:00,67.8,68.09,67.8,68.09,62900.0,58.4253,58.6752,58.4253,58.6752,62900.0
2013-07-19 13:00:00,68.09,68.37,68.07,68.34,143100.0,58.6752,58.9165,58.6579,58.8906,143100.0
2013-07-19 13:10:00,68.33,68.64,68.31,68.56,86500.0,58.882,59.1491,58.8648,59.0802,86500.0
2013-07-19 13:20:00,68.56,68.6,68.03,68.18,124000.0,59.0802,59.1147,58.6235,58.7527,124000.0
2013-07-19 13:30:00,68.18,68.18,67.84,67.85,43400.0,58.7527,58.7527,58.4597,58.4684,43400.0
2013-07-19 13:40:00,67.84,68.14,67.82,68.12,54700.0,58.4597,58.7183,58.4425,58.701,54700.0
2013-07-19 13:50:00,68.11,68.16,67.91,67.97,34600.0,58.6924,58.7355,58.5201,58.5718,34600.0
2013-07-19 14:00:00,67.98,68.01,67.75,67.79,91900.0,58.5804,58.6062,58.3822,58.4167,91900.0
2013-07-19 14:10:00,67.81,67.89,67.8,67.88,34500.0,58.4339,58.5028,58.4253,58.4942,34500.0
2013-07-19 14:20:00,67.89,67.96,67.66,67.67,80900.0,58.5028,58.5631,58.3046,58.3132,80900.0
2013-07-19 14:30:00,67.68,67.75,67.65,67.67,36000.0,58.3219,58.3822,58.296,58.3132,36000.0
2013-07-19 14:40:00,67.67,67.67,67.51,67.54,46000.0,58.3132,58.3132,58.1754,58.2012,46000.0
2013-07-19 14:50:00,67.55,67.68,67.48,67.5,208500.0,58.2098,58.3219,58.1495,58.1668,208500.0
2013-07-19 15:00:00,67.5,67.61,67.5,67.57,50200.0,58.1668,58.2615,58.1668,58.2271,50200.0
2013-07-19 15:10:00,67.57,67.62,67.51,67.53,52400.0,58.2271,58.2702,58.1754,58.1926,52400.0
2013-07-19 15:20:00,67.55,67.61,67.54,67.55,93100.0,58.2098,58.2615,58.2012,58.2098,93100.0
2013-07-19 15:30:00,67.56,67.6,67.54,67.59,75300.0,58.2185,58.2529,58.2012,58.2443,75300.0
2013-07-19 15:40:00,67.58,67.62,67.55,67.58,81200.0,58.2357,58.2702,58.2098,58.2357,81200.0
2013-07-19 15:50:00,67.57,67.62,67.55,67.57,152300.0,58.2271,58.2702,58.2098,58.2271,152300.0
2013-07-22 09:30:00,67.73,68.12,67.6,68.07,35100.0,58.3649,58.701,58.2529,58.6579,35100.0
2013-07-22 09:40:00,68.05,68.07,67.63,67.71,27500.0,58.6407,58.6579,58.2788,58.3477,27500.0
2013-07-22 09:50:00,67.74,67.83,67.29,67.29,27800.0,58.3736,58.4511,57.9858,57.9858,27800.0
2013-07-22 10:00:00,67.33,67.47,67.3,67.37,24800.0,58.0203,58.1409,57.9944,58.0547,24800.0
2013-07-22 10:10:00,67.38,67.45,67.35,67.39,26500.0,58.0633,58.1237,58.0375,58.072,26500.0
2013-07-22 10:20:00,67.39,67.41,67.35,67.37,8300.0,58.072,58.0892,58.0375,58.0547,8300.0
2013-07-22 10:30:00,67.38,67.44,67.34,67.41,15000.0,58.0633,58.115,58.0289,58.0892,15000.0
2013-07-22 10:40:00,67.41,67.43,67.3,67.33,25400.0,58.0892,58.1064,57.9944,58.0203,25400.0
2013-07-22 10:50:00,67.33,67.33,67.13,67.19,33200.0,58.0203,58.0203,57.8479,57.8996,33200.0
2013-07-22 11:00:00,67.19,67.39,67.13,67.39,20300.0,57.8996,58.072,57.8479,58.072,20300.0
2013-07-22 11:10:00,67.39,67.4,67.16,67.16,15400.0,58.072,58.0806,57.8738,57.8738,15400.0
2013-07-22 11:20:00,67.16,67.16,67.1,67.1,21000.0,57.8738,57.8738,57.8221,57.8221,21000.0
2013-07-22 11:30:00,67.11,67.23,67.09,67.15,27900.0,57.8307,57.9341,57.8134,57.8651,27900.0
2013-07-22 11:40:00,67.14,67.16,67.04,67.07,17300.0,57.8565,57.8738,57.7704,57.7962,17300.0
2013-07-22 11:50:00,67.08,67.08,66.98,67.01,21400.0,57.8048,57.8048,57.7187,57.7445,21400.0
2013-07-22 12:00:00,67.01,67.03,66.97,67.0,15000.0,57.7445,57.7617,57.71,57.7359,15000.0
2013-07-22 12:10:00,67.0,67.01,66.72,66.73,71500.0,57.7359,57.7445,57.4946,57.5032,71500.0
2013-07-22 12:20:00,66.72,66.81,66.72,66.81,34600.0,57.4946,57.5722,57.4946,57.5722,34600.0
2013-07-22 12:30:00,66.81,66.81,66.71,66.73,29000.0,57.5722,57.5722,57.486,57.5032,29000.0
2013-07-22 12:40:00,66.75,66.81,66.75,66.78,27000.0,57.5205,57.5722,57.5205,57.5463,27000.0
2013-07-22 12:50:00,66.77,66.8,66.76,66.79,19600.0,57.5377,57.5635,57.5291,57.5549,19600.0
2013-07-22 13:00:00,66.79,66.81,66.73,66.81,15200.0,57.5549,57.5722,57.5032,57.5722,15200.0
2013-07-22 13:10:00,66.8,66.8,66.75,66.78,16200.0,57.5635,57.5635,57.5205,57.5463,16200.0
2013-07-22 13:20:00,66.76,66.8,66.75,66.79,34300.0,57.5291,57.5635,57.5205,57.5549,34300.0
2013-07-22 13:30:00,66.79,66.8,66.76,66.77,16600.0,57.5549,57.5635,57.5291,57.5377,16600.0
2013-07-22 13:40:00,66.77,66.79,66.74,66.79,14300.0,57.5377,57.5549,57.5118,57.5549,14300.0
2013-07-22 13:50:00,66.79,66.81,66.77,66.77,17400.0,57.5549,57.5722,57.5377,57.5377,17400.0
2013-07-22 14:00:00,66.77,66.8,66.77,66.8,17800.0,57.5377,57.5635,57.5377,57.5635,17800.0
2013-07-22 14:10:00,66.8,66.86,66.77,66.78,39100.0,57.5635,57.6152,57.5377,57.5463,39100.0
2013-07-22 14:20:00,66.79,66.8,66.77,66.79,7100.0,57.5549,57.5635,57.5377,57.5549,7100.0
2013-07-22 14:30:00,66.79,66.83,66.78,66.81,29200.0,57.5549,57.5894,57.5463,57.5722,29200.0
2013-07-22 14:40:00,66.82,66.82,66.78,66.79,45700.0,57.5808,57.5808,57.5463,57.5549,45700.0
2013-07-22 14:50:00,66.79,66.82,66.78,66.79,32200.0,57.5549,57.5808,57.5463,57.5549,32200.0
2013-07-22 15:00:00,66.79,66.8,66.72,66.73,33100.0,57.5549,57.5635,57.4946,57.5032,33100.0
2013-07-22 15:10:00,66.73,66.77,66.71,66.76,30500.0,57.5032,57.5377,57.486,57.5291,30500.0
2013-07-22 15:20:00,66.76,66.76,66.69,66.74,28100.0,57.5291,57.5291,57.4688,57.5118,28100.0
2013-07-22 15:30:00,66.74,66.76,66.66,66.68,48600.0,57.5118,57.5291,57.4429,57.4601,48600.0
2013-07-22 15:40:00,66.69,66.72,66.68,66.68,48900.0,57.4688,57.4946,57.4601,57.4601,48900.0
2013-07-22 15:50:00,66.69,66.71,66.63,66.65,204500.0,57.4688,57.486,57.417,57.4343,204500.0
2013-07-23 09:30:00,66.53,66.6,66.0,66.18,179900.0,57.3309,57.3912,56.8742,57.0293,179900.0
2013-07-23 09:40:00,66.22,66.24,65.54,65.54,63800.0,57.0637,57.081,56.4778,56.4778,63800.0
2013-07-23 09:50:00,65.59,65.98,65.54,65.98,64500.0,56.5208,56.8569,56.4778,56.8569,64500.0
2013-07-23 10:00:00,66.01,66.06,65.9,65.98,57800.0,56.8828,56.9259,56.788,56.8569,57800.0
2013-07-23 10:10:00,66.0,66.04,65.84,65.99,129500.0,56.8742,56.9086,56.7363,56.8655,129500.0
2013-07-23 10:20:00,65.99,66.04,65.94,65.98,91500.0,56.8655,56.9086,56.8225,56.8569,91500.0
2013-07-23 10:30:00,66.01,66.01,65.88,65.88,23800.0,56.8828,56.8828,56.7707,56.7707,23800.0
2013-07-23 10:40:00,65.88,65.92,65.79,65.84,45300.0,56.7707,56.8052,56.6932,56.7363,45300.0
2013-07-23 10:50:00,65.82,65.86,65.74,65.74,42800.0,56.719,56.7535,56.6501,56.6501,42800.0
2013-07-23 11:00:00,65.73,65.73,65.52,65.52,68800.0,56.6415,56.6415,56.4605,56.4605,68800.0
2013-07-23 11:10:00,65.51,65.71,65.5,65.66,46900.0,56.4519,56.6243,56.4433,56.5812,46900.0
2013-07-23 11:20:00,65.66,65.68,65.5,65.52,45900.0,56.5812,56.5984,56.4433,56.4605,45900.0
2013-07-23 11:30:00,65.52,65.59,65.51,65.54,119000.0,56.4605,56.5208,56.4519,56.4778,119000.0
2013-07-23 11:40:00,65.55,65.67,65.54,65.65,60100.0,56.4864,56.5898,56.4778,56.5726,60100.0
2013-07-23 11:50:00,65.67,65.79,65.59,65.61,161000.0,56.5898,56.6932,56.5208,56.5381,161000.0
2013-07-23 12:00:00,65.61,65.62,65.55,65.59,29400.0,56.5381,56.5467,56.4864,56.5208,29400.0
2013-07-23 12:10:00,65.6,65.63,65.55,65.57,45000.0,56.5295,56.5553,56.4864,56.5036,45000.0
2013-07-23 12:20:00,65.57,65.58,65.5,65.53,37700.0,56.5036,56.5122,56.4433,56.4691,37700.0
2013-07-23 12:30:00,65.55,65.55,65.36,65.38,65200.0,56.4864,56.4864,56.3227,56.3399,65200.0
2013-07-23 12:40:00,65.42,65.43,65.2,65.23,53100.0,56.3744,56.383,56.1848,56.2106,53100.0
2013-07-23 12:50:00,65.22,65.26,65.14,65.18,65800.0,56.202,56.2365,56.1331,56.1675,65800.0
2013-07-23 13:00:00,65.19,65.27,65.17,65.22,70700.0,56.1762,56.2451,56.1589,56.202,70700.0
2013-07-23 13:10:00,65.22,65.23,65.16,65.17,31100.0,56.202,56.2106,56.1503,56.1589,31100.0
2013-07-23 13:20:00,65.17,65.2,65.08,65.11,38600.0,56.1589,56.1848,56.0814,56.1072,38600.0
2013-07-23 13:30:00,65.08,65.13,64.91,65.03,93500.0,56.0814,56.1245,55.9349,56.0383,93500.0
2013-07-23 13:40:00,65.03,65.04,64.96,64.97,66800.0,56.0383,56.0469,55.978,55.9866,66800.0
2013-07-23 13:50:00,64.99,65.11,64.94,65.02,227300.0,56.0038,56.1072,55.9607,56.0297,227300.0
2013-07-23 14:00:00,65.03,65.31,65.01,65.2,95400.0,56.0383,56.2796,56.021,56.1848,95400.0
2013-07-23 14:10:00,65.21,65.21,65.12,65.19,78900.0,56.1934,56.1934,56.1158,56.1762,78900.0
2013-07-23 14:20:00,65.19,65.22,65.17,65.2,50000.0,56.1762,56.202,56.1589,56.1848,50000.0
2013-07-23 14:30:00,65.2,65.23,65.18,65.23,53800.0,56.1848,56.2106,56.1675,56.2106,53800.0
2013-07-23 14:40:00,65.23,65.24,65.19,65.23,102200.0,56.2106,56.2192,56.1762,56.2106,102200.0
2013-07-23 14:50:00,65.23,65.25,65.16,65.2,48400.0,56.2106,56.2279,56.1503,56.1848,48400.0
2013-07-23 15:00:00,65.2,65.25,65.1,65.1,78700.0,56.1848,56.2279,56.0986,56.0986,78700.0
2013-07-23 15:10:00,65.11,65.21,65.1,65.17,107300.0,56.1072,56.1934,56.0986,56.1589,107300.0
2013-07-23 15:20:00,65.17,65.28,65.11,65.25,107000.0,56.1589,56.2537,56.1072,56.2279,107000.0
2013-07-23 15:30:00,65.25,65.25,65.09,65.11,106700.0,56.2279,56.2279,56.09,56.1072,106700.0
2013-07-23 15:40:00,65.11,65.11,64.92,64.94,151400.0,56.1072,56.1072,55.9435,55.9607,151400.0
2013-07-23 15:50:00,64.93,65.06,64.9,64.96,351500.0,55.9521,56.0641,55.9263,55.978,351500.0
2013-07-24 09:30:00,65.1,65.22,64.76,64.8,79100.0,56.0986,56.202,55.8056,55.8401,79100.0
2013-07-24 09:40:00,64.81,64.87,64.68,64.8,37100.0,55.8487,55.9004,55.7367,55.8401,37100.0
2013-07-24 09:50:00,64.8,64.82,64.67,64.7,117000.0,55.8401,55.8573,55.7281,55.7539,117000.0
2013-07-24 10:00:00,64.68,64.79,64.6,64.63,58600.0,55.7367,55.8315,55.6677,55.6936,58600.0
2013-07-24 10:10:00,64.63,64.65,64.53,64.57,50100.0,55.6936,55.7108,55.6074,55.6419,50100.0
2013-07-24 10:20:00,64.54,64.68,64.51,64.62,68700.0,55.616,55.7367,55.5902,55.685,68700.0
2013-07-24 10:30:00,64.63,64.66,64.59,64.6,50000.0,55.6936,55.7194,55.6591,55.6677,50000.0
2013-07-24 10:40:00,64.62,64.62,64.56,64.61,43100.0,55.685,55.685,55.6333,55.6764,43100.0
2013-07-24 10:50:00,64.6,64.75,64.54,64.54,67200.0,55.6677,55.797,55.616,55.616,67200.0
2013-07-24 11:00:00,64.55,64.75,64.54,64.72,115000.0,55.6246,55.797,55.616,55.7711,115000.0
2013-07-24 11:10:00,64.73,64.84,64.68,64.7,25000.0,55.7798,55.8746,55.7367,55.7539,25000.0
2013-07-24 11:20:00,64.71,64.72,64.66,64.7,48800.0,55.7625,55.7711,55.7194,55.7539,48800.0
2013-07-24 11:30:00,64.7,64.72,64.6,64.6,51100.0,55.7539,55.7711,55.6677,55.6677,51100.0
2013-07-24 11:40:00,64.6,64.63,64.59,64.6,55700.0,55.6677,55.6936,55.6591,55.6677,55700.0
2013-07-24 11:50:00,64.6,64.63,64.55,64.61,34700.0,55.6677,55.6936,55.6246,55.6764,34700.0
2013-07-24 12:00:00,64.61,64.7,64.6,64.62,22100.0,55.6764,55.7539,55.6677,55.685,22100.0
2013-07-24 12:10:00,64.63,64.63,64.49,64.55,47300.0,55.6936,55.6936,55.5729,55.6246,47300.0
2013-07-24 12:20:00,64.57,64.62,64.51,64.51,33900.0,55.6419,55.685,55.5902,55.5902,33900.0
2013-07-24 12:30:00,64.52,64.58,64.52,64.57,28600.0,55.5988,55.6505,55.5988,55.6419,28600.0
2013-07-24 12:40:00,64.56,64.57,64.47,64.48,35500.0,55.6333,55.6419,55.5557,55.5643,35500.0
2013-07-24 12:50:00,64.48,64.49,64.43,64.48,38700.0,55.5643,55.5729,55.5212,55.5643,38700.0
2013-07-24 13:00:00,64.49,64.58,64.47,64.55,38000.0,55.5729,55.6505,55.5557,55.6246,38000.0
2013-07-24 13:10:00,64.55,64.59,64.48,64.55,28700.0,55.6246,55.6591,55.5643,55.6246,28700.0
2013-07-24 13:20:00,64.57,64.62,64.49,64.56,39800.0,55.6419,55.685,55.5729,55.6333,39800.0
2013-07-24 13:30:00,64.56,64.61,64.53,64.55,35300.0,55.6333,55.6764,55.6074,55.6246,35300.0
2013-07-24 13:40:00,64.55,64.6,64.49,64.56,63700.0,55.6246,55.6677,55.5729,55.6333,63700.0
2013-07-24 13:50:00,64.56,64.6,64.51,64.58,61000.0,55.6333,55.6677,55.5902,55.6505,61000.0
2013-07-24 14:00:00,64.59,64.81,64.58,64.8,74000.0,55.6591,55.8487,55.6505,55.8401,74000.0
2013-07-24 14:10:00,64.8,64.91,64.79,64.84,29900.0,55.8401,55.9349,55.8315,55.8746,29900.0
2013-07-24 14:20:00,64.84,64.84,64.79,64.8,34700.0,55.8746,55.8746,55.8315,55.8401,34700.0
2013-07-24 14:30:00,64.8,64.8,64.69,64.69,54400.0,55.8401,55.8401,55.7453,55.7453,54400.0
2013-07-24 14:40:00,64.69,64.8,64.69,64.75,97800.0,55.7453,55.8401,55.7453,55.797,97800.0
2013-07-24 14:50:00,64.74,64.79,64.72,64.73,43900.0,55.7884,55.8315,55.7711,55.7798,43900.0
2013-07-24 15:00:00,64.75,64.76,64.7,64.73,24300.0,55.797,55.8056,55.7539,55.7798,24300.0
2013-07-24 15:10:00,64.74,64.75,64.7,64.73,26600.0,55.7884,55.797,55.7539,55.7798,26600.0
2013-07-24 15:20:00,64.72,64.75,64.69,64.75,57700.0,55.7711,55.797,55.7453,55.797,57700.0
2013-07-24 15:30:00,64.74,64.75,64.71,64.72,68500.0,55.7884,55.797,55.7625,55.7711,68500.0
2013-07-24 15:40:00,64.73,64.77,64.71,64.73,96200.0,55.7798,55.8142,55.7625,55.7798,96200.0
2013-07-24 15:50:00,64.73,64.79,64.69,64.71,235100.0,55.7798,55.8315,55.7453,55.7625,235100.0
2013-07-25 09:30:00,64.62,64.72,64.44,64.69,34600.0,55.685,55.7711,55.5299,55.7453,34600.0
2013-07-25 09:40:00,64.66,64.85,64.56,64.8,128300.0,55.7194,55.8832,55.6333,55.8401,128300.0
2013-07-25 09:50:00,64.8,64.81,64.72,64.78,46800.0,55.8401,55.8487,55.7711,55.8228,46800.0
2013-07-25 10:00:00,64.78,65.03,64.76,65.03,89300.0,55.8228,56.0383,55.8056,56.0383,89300.0
2013-07-25 10:10:00,65.02,65.07,64.95,64.96,57700.0,56.0297,56.0727,55.9693,55.978,57700.0
2013-07-25 10:20:00,64.96,65.05,64.9,65.01,47600.0,55.978,56.0555,55.9263,56.021,47600.0
2013-07-25 10:30:00,65.02,65.22,65.0,65.12,25300.0,56.0297,56.202,56.0124,56.1158,25300.0
2013-07-25 10:40:00,65.11,65.18,65.0,65.09,403400.0,56.1072,56.1675,56.0124,56.09,403400.0
2013-07-25 10:50:00,65.09,65.22,65.08,65.22,81600.0,56.09,56.202,56.0814,56.202,81600.0
2013-07-25 11:00:00,65.25,65.36,65.23,65.36,80900.0,56.2279,56.3227,56.2106,56.3227,80900.0
2013-07-25 11:10:00,65.36,65.51,65.31,65.49,69900.0,56.3227,56.4519,56.2796,56.4347,69900.0
2013-07-25 11:20:00,65.47,65.47,65.27,65.29,37300.0,56.4174,56.4174,56.2451,56.2623,37300.0
2013-07-25 11:30:00,65.29,65.32,65.27,65.27,28600.0,56.2623,56.2882,56.2451,56.2451,28600.0
2013-07-25 11:40:00,65.26,65.26,65.19,65.22,20700.0,56.2365,56.2365,56.1762,56.202,20700.0
2013-07-25 11:50:00,65.21,65.23,65.17,65.22,11200.0,56.1934,56.2106,56.1589,56.202,11200.0
2013-07-25 12:00:00,65.22,65.31,65.16,65.31,29500.0,56.202,56.2796,56.1503,56.2796,29500.0
2013-07-25 12:10:00,65.31,65.57,65.31,65.56,23800.0,56.2796,56.5036,56.2796,56.495,23800.0
2013-07-25 12:20:00,65.56,65.62,65.52,65.54,123300.0,56.495,56.5467,56.4605,56.4778,123300.0
2013-07-25 12:30:00,65.55,65.56,65.51,65.53,43900.0,56.4864,56.495,56.4519,56.4691,43900.0
2013-07-25 12:40:00,65.54,65.7,65.54,65.59,14400.0,56.4778,56.6156,56.4778,56.5208,14400.0
2013-07-25 12:50:00,65.58,65.67,65.57,65.66,9500.0,56.5122,56.5898,56.5036,56.5812,9500.0
2013-07-25 13:00:00,65.68,65.74,65.64,65.66,17300.0,56.5984,56.6501,56.5639,56.5812,17300.0
2013-07-25 13:10:00,65.66,65.66,65.58,65.61,11300.0,56.5812,56.5812,56.5122,56.5381,11300.0
2013-07-25 13:20:00,65.61,65.62,65.56,65.62,13600.0,56.5381,56.5467,56.495,56.5467,13600.0
2013-07-25 13:30:00,65.62,65.66,65.54,65.57,13600.0,56.5467,56.5812,56.4778,56.5036,13600.0
2013-07-25 13:40:00,65.59,65.64,65.57,65.64,10500.0,56.5208,56.5639,56.5036,56.5639,10500.0
2013-07-25 13:50:00,65.64,65.64,65.52,65.53,22700.0,56.5639,56.5639,56.4605,56.4691,22700.0
2013-07-25 14:00:00,65.52,65.59,65.49,65.54,64400.0,56.4605,56.5208,56.4347,56.4778,64400.0
2013-07-25 14:10:00,65.53,65.53,65.49,65.5,21400.0,56.4691,56.4691,56.4347,56.4433,21400.0
2013-07-25 14:20:00,65.49,65.52,65.41,65.51,68300.0,56.4347,56.4605,56.3657,56.4519,68300.0
2013-07-25 14:30:00,65.5,65.52,65.48,65.5,12200.0,56.4433,56.4605,56.4261,56.4433,12200.0
2013-07-25 14:40:00,65.5,65.51,65.46,65.51,55200.0,56.4433,56.4519,56.4088,56.4519,55200.0
2013-07-25 14:50:00,65.51,65.51,65.43,65.45,28100.0,56.4519,56.4519,56.383,56.4002,28100.0
2013-07-25 15:00:00,65.44,65.46,65.4,65.4,48100.0,56.3916,56.4088,56.3571,56.3571,48100.0
2013-07-25 15:10:00,65.41,65.48,65.4,65.43,59700.0,56.3657,56.4261,56.3571,56.383,59700.0
2013-07-25 15:20:00,65.42,65.59,65.41,65.45,91900.0,56.3744,56.5208,56.3657,56.4002,91900.0
2013-07-25 15:30:00,65.44,65.53,65.39,65.4,59000.0,56.3916,56.4691,56.3485,56.3571,59000.0
2013-07-25 15:40:00,65.39,65.41,65.28,65.33,1218200.0,56.3485,56.3657,56.2537,56.2968,1218200.0
2013-07-25 15:50:00,65.33,65.39,65.25,65.3,274100.0,56.2968,56.3485,56.2279,56.2709,274100.0
2013-07-26 09:30:00,65.06,65.47,65.06,65.33,53900.0,56.0641,56.4174,56.0641,56.2968,53900.0
2013-07-26 09:40:00,65.38,65.59,65.29,65.53,63500.0,56.3399,56.5208,56.2623,56.4691,63500.0
2013-07-26 09:50:00,65.54,65.85,65.52,65.81,95400.0,56.4778,56.7449,56.4605,56.7104,95400.0
2013-07-26 10:00:00,65.83,65.89,65.76,65.8,51900.0,56.7277,56.7794,56.6673,56.7018,51900.0
2013-07-26 10:10:00,65.79,65.92,65.7,65.92,43000.0,56.6932,56.8052,56.6156,56.8052,43000.0
2013-07-26 10:20:00,65.94,65.98,65.8,65.81,107400.0,56.8225,56.8569,56.7018,56.7104,107400.0
2013-07-26 10:30:00,65.81,65.85,65.73,65.8,47400.0,56.7104,56.7449,56.6415,56.7018,47400.0
2013-07-26 10:40:00,65.8,65.88,65.63,65.68,228200.0,56.7018,56.7707,56.5553,56.5984,228200.0
2013-07-26 10:50:00,65.7,65.76,65.57,65.58,65900.0,56.6156,56.6673,56.5036,56.5122,65900.0
2013-07-26 11:00:00,65.58,65.7,65.5,65.7,21900.0,56.5122,56.6156,56.4433,56.6156,21900.0
2013-07-26 11:10:00,65.7,65.71,65.56,65.6,23300.0,56.6156,56.6243,56.495,56.5295,23300.0
2013-07-26 11:20:00,65.59,65.61,65.51,65.59,29500.0,56.5208,56.5381,56.4519,56.5208,29500.0
2013-07-26 11:30:00,65.58,65.58,65.4,65.43,16200.0,56.5122,56.5122,56.3571,56.383,16200.0
2013-07-26 11:40:00,65.44,65.6,65.44,65.55,13800.0,56.3916,56.5295,56.3916,56.4864,13800.0
2013-07-26 11:50:00,65.55,65.59,65.47,65.47,37900.0,56.4864,56.5208,56.4174,56.4174,37900.0
2013-07-26 12:00:00,65.47,65.61,65.45,65.61,43500.0,56.4174,56.5381,56.4002,56.5381,43500.0
2013-07-26 12:10:00,65.63,65.64,65.6,65.64,7800.0,56.5553,56.5639,56.5295,56.5639,7800.0
2013-07-26 12:20:00,65.64,65.74,65.61,65.74,9400.0,56.5639,56.6501,56.5381,56.6501,9400.0
2013-07-26 12:30:00,65.73,65.77,65.72,65.75,38900.0,56.6415,56.676,56.6329,56.6587,38900.0
2013-07-26 12:40:00,65.75,65.78,65.72,65.78,107500.0,56.6587,56.6846,56.6329,56.6846,107500.0
2013-07-26 12:50:00,65.8,65.92,65.8,65.83,14100.0,56.7018,56.8052,56.7018,56.7277,14100.0
2013-07-26 13:00:00,65.84,65.95,65.84,65.88,15200.0,56.7363,56.8311,56.7363,56.7707,15200.0
2013-07-26 13:10:00,65.9,66.17,65.9,66.15,35000.0,56.788,57.0207,56.788,57.0034,35000.0
2013-07-26 13:20:00,66.15,66.28,66.15,66.2,47100.0,57.0034,57.1154,57.0034,57.0465,47100.0
2013-07-26 13:30:00,66.19,66.36,66.16,66.32,26100.0,57.0379,57.1844,57.012,57.1499,26100.0
2013-07-26 13:40:00,66.33,66.4,66.32,66.36,51100.0,57.1585,57.2188,57.1499,57.1844,51100.0
2013-07-26 13:50:00,66.35,66.36,66.24,66.26,33200.0,57.1758,57.1844,57.081,57.0982,33200.0
2013-07-26 14:00:00,66.26,66.27,66.21,66.23,15600.0,57.0982,57.1068,57.0551,57.0724,15600.0
2013-07-26 14:10:00,66.23,66.26,66.13,66.14,24800.0,57.0724,57.0982,56.9862,56.9948,24800.0
2013-07-26 14:20:00,66.14,66.18,66.04,66.08,22100.0,56.9948,57.0293,56.9086,56.9431,22100.0
2013-07-26 14:30:00,66.07,66.25,66.06,66.24,12500.0,56.9345,57.0896,56.9259,57.081,12500.0
2013-07-26 14:40:00,66.23,66.33,66.21,66.21,43400.0,57.0724,57.1585,57.0551,57.0551,43400.0
2013-07-26 14:50:00,66.22,66.22,66.17,66.19,41000.0,57.0637,57.0637,57.0207,57.0379,41000.0
2013-07-26 15:00:00,66.19,66.29,66.17,66.29,20400.0,57.0379,57.1241,57.0207,57.1241,20400.0
2013-07-26 15:10:00,66.28,66.3,66.17,66.2,154400.0,57.1154,57.1327,57.0207,57.0465,154400.0
2013-07-26 15:20:00,66.21,66.24,66.08,66.13,93200.0,57.0551,57.081,56.9431,56.9862,93200.0
2013-07-26 15:30:00,66.14,66.2,66.1,66.14,30500.0,56.9948,57.0465,56.9603,56.9948,30500.0
2013-07-26 15:40:00,66.15,66.26,66.14,66.18,220700.0,57.0034,57.0982,56.9948,57.0293,220700.0
2013-07-26 15:50:00,66.19,66.24,66.15,66.21,133100.0,57.0379,57.081,57.0034,57.0551,133100.0
2013-07-29 09:30:00,66.12,66.4,66.0,66.22,51200.0,56.9776,57.2188,56.8742,57.0637,51200.0
2013-07-29 09:40:00,66.22,66.8,66.14,66.76,45200.0,57.0637,57.5635,56.9948,57.5291,45200.0
2013-07-29 09:50:00,66.75,66.83,66.6,66.68,126300.0,57.5205,57.5894,57.3912,57.4601,126300.0
2013-07-29 10:00:00,66.68,66.7,66.47,66.54,71300.0,57.4601,57.4774,57.2792,57.3395,71300.0
2013-07-29 10:10:00,66.57,66.57,66.38,66.44,76500.0,57.3653,57.3653,57.2016,57.2533,76500.0
2013-07-29 10:20:00,66.45,66.45,66.28,66.28,38000.0,57.2619,57.2619,57.1154,57.1154,38000.0
2013-07-29 10:30:00,66.29,66.32,66.19,66.2,34300.0,57.1241,57.1499,57.0379,57.0465,34300.0
2013-07-29 10:40:00,66.19,66.22,66.12,66.15,45100.0,57.0379,57.0637,56.9776,57.0034,45100.0
2013-07-29 10:50:00,66.15,66.2,66.14,66.14,24300.0,57.0034,57.0465,56.9948,56.9948,24300.0
2013-07-29 11:00:00,66.13,66.16,66.01,66.02,23900.0,56.9862,57.012,56.8828,56.8914,23900.0
2013-07-29 11:10:00,66.02,66.03,65.78,65.8,22300.0,56.8914,56.9,56.6846,56.7018,22300.0
2013-07-29 11:20:00,65.79,65.9,65.68,65.83,73300.0,56.6932,56.788,56.5984,56.7277,73300.0
2013-07-29 11:30:00,65.84,65.85,65.7,65.73,17200.0,56.7363,56.7449,56.6156,56.6415,17200.0
2013-07-29 11:40:00,65.75,65.81,65.75,65.81,18200.0,56.6587,56.7104,56.6587,56.7104,18200.0
2013-07-29 11:50:00,65.8,65.92,65.8,65.9,34600.0,56.7018,56.8052,56.7018,56.788,34600.0
2013-07-29 12:00:00,65.9,65.97,65.89,65.96,13200.0,56.788,56.8483,56.7794,56.8397,13200.0
2013-07-29 12:10:00,65.94,65.94,65.82,65.82,12000.0,56.8225,56.8225,56.719,56.719,12000.0
2013-07-29 12:20:00,65.84,65.92,65.83,65.88,13400.0,56.7363,56.8052,56.7277,56.7707,13400.0
2013-07-29 12:30:00,65.87,65.89,65.82,65.82,8800.0,56.7621,56.7794,56.719,56.719,8800.0
2013-07-29 12:40:00,65.83,65.97,65.83,65.97,9800.0,56.7277,56.8483,56.7277,56.8483,9800.0
2013-07-29 12:50:00,65.97,66.01,65.95,66.0,14400.0,56.8483,56.8828,56.8311,56.8742,14400.0
2013-07-29 13:00:00,66.0,66.03,65.98,65.98,12000.0,56.8742,56.9,56.8569,56.8569,12000.0
2013-07-29 13:10:00,65.98,66.01,65.96,65.99,22100.0,56.8569,56.8828,56.8397,56.8655,22100.0
2013-07-29 13:20:00,65.99,66.02,65.97,66.02,24100.0,56.8655,56.8914,56.8483,56.8914,24100.0
2013-07-29 13:30:00,66.01,66.07,66.0,66.02,7700.0,56.8828,56.9345,56.8742,56.8914,7700.0
2013-07-29 13:40:00,66.02,66.03,65.96,66.0,16800.0,56.8914,56.9,56.8397,56.8742,16800.0
2013-07-29 13:50:00,66.0,66.02,65.98,66.0,16800.0,56.8742,56.8914,56.8569,56.8742,16800.0
2013-07-29 14:00:00,66.0,66.08,65.99,66.08,23800.0,56.8742,56.9431,56.8655,56.9431,23800.0
2013-07-29 14:10:00,66.11,66.16,66.1,66.12,11500.0,56.9689,57.012,56.9603,56.9776,11500.0
2013-07-29 14:20:00,66.1,66.14,66.05,66.06,14400.0,56.9603,56.9948,56.9172,56.9259,14400.0
2013-07-29 14:30:00,66.05,66.09,66.03,66.03,8300.0,56.9172,56.9517,56.9,56.9,8300.0
2013-07-29 14:40:00,66.02,66.17,66.02,66.17,12800.0,56.8914,57.0207,56.8914,57.0207,12800.0
2013-07-29 14:50:00,66.16,66.19,66.13,66.13,12700.0,57.012,57.0379,56.9862,56.9862,12700.0
2013-07-29 15:00:00,66.15,66.15,66.07,66.08,12500.0,57.0034,57.0034,56.9345,56.9431,12500.0
2013-07-29 15:10:00,66.09,66.09,66.04,66.05,11300.0,56.9517,56.9517,56.9086,56.9172,11300.0
2013-07-29 15:20:00,66.05,66.11,66.02,66.11,13300.0,56.9172,56.9689,56.8914,56.9689,13300.0
2013-07-29 15:30:00,66.11,66.14,66.08,66.08,14200.0,56.9689,56.9948,56.9431,56.9431,14200.0
2013-07-29 15:40:00,66.08,66.11,66.06,66.1,40700.0,56.9431,56.9689,56.9259,56.9603,40700.0
2013-07-29 15:50:00,66.1,66.1,65.94,66.02,112400.0,56.9603,56.9603,56.8225,56.8914,112400.0
2013-07-30 09:30:00,66.35,66.73,66.15,66.47,105900.0,57.1758,57.5032,57.0034,57.2792,105900.0
2013-07-30 09:40:00,66.49,66.5,66.33,66.38,16700.0,57.2964,57.305,57.1585,57.2016,16700.0
2013-07-30 09:50:00,66.36,66.4,66.23,66.28,35900.0,57.1844,57.2188,57.0724,57.1154,35900.0
2013-07-30 10:00:00,66.3,66.38,66.09,66.17,28600.0,57.1327,57.2016,56.9517,57.0207,28600.0
2013-07-30 10:10:00,66.18,66.2,66.08,66.18,77400.0,57.0293,57.0465,56.9431,57.0293,77400.0
2013-07-30 10:20:00,66.16,66.21,66.11,66.13,18300.0,57.012,57.0551,56.9689,56.9862,18300.0
2013-07-30 10:30:00,66.15,66.17,66.04,66.04,14900.0,57.0034,57.0207,56.9086,56.9086,14900.0
2013-07-30 10:40:00,66.04,66.16,65.99,65.99,77000.0,56.9086,57.012,56.8655,56.8655,77000.0
2013-07-30 10:50:00,66.01,66.01,65.83,65.89,31400.0,56.8828,56.8828,56.7277,56.7794,31400.0
2013-07-30 11:00:00,65.9,65.95,65.86,65.91,22400.0,56.788,56.8311,56.7535,56.7966,22400.0
2013-07-30 11:10:00,65.93,66.01,65.89,66.0,15900.0,56.8138,56.8828,56.7794,56.8742,15900.0
2013-07-30 11:20:00,65.99,66.02,65.98,66.01,211700.0,56.8655,56.8914,56.8569,56.8828,211700.0
2013-07-30 11:30:00,65.99,66.01,65.91,65.91,24200.0,56.8655,56.8828,56.7966,56.7966,24200.0
2013-07-30 11:40:00,65.9,65.91,65.79,65.84,21500.0,56.788,56.7966,56.6932,56.7363,21500.0
2013-07-30 11:50:00,65.84,65.88,65.82,65.84,17100.0,56.7363,56.7707,56.719,56.7363,17100.0
2013-07-30 12:00:00,65.84,65.87,65.82,65.87,17600.0,56.7363,56.7621,56.719,56.7621,17600.0
2013-07-30 12:10:00,65.86,65.87,65.79,65.81,13500.0,56.7535,56.7621,56.6932,56.7104,13500.0
2013-07-30 12:20:00,65.82,65.84,65.77,65.77,22300.0,56.719,56.7363,56.676,56.676,22300.0
2013-07-30 12:30:00,65.78,65.92,65.78,65.88,12600.0,56.6846,56.8052,56.6846,56.7707,12600.0
2013-07-30 12:40:00,65.88,65.9,65.84,65.84,24600.0,56.7707,56.788,56.7363,56.7363,24600.0
2013-07-30 12:50:00,65.84,65.84,65.75,65.76,24300.0,56.7363,56.7363,56.6587,56.6673,24300.0
2013-07-30 13:00:00,65.76,65.76,65.6,65.61,33400.0,56.6673,56.6673,56.5295,56.5381,33400.0
2013-07-30 13:10:00,65.6,65.66,65.53,65.53,22700.0,56.5295,56.5812,56.4691,56.4691,22700.0
2013-07-30 13:20:00,65.55,65.65,65.55,65.59,47100.0,56.4864,56.5726,56.4864,56.5208,47100.0
2013-07-30 13:30:00,65.59,65.59,65.41,65.51,27700.0,56.5208,56.5208,56.3657,56.4519,27700.0
2013-07-30 13:40:00,65.51,65.52,65.39,65.44,24500.0,56.4519,56.4605,56.3485,56.3916,24500.0
2013-07-30 13:50:00,65.44,65.44,65.36,65.44,46300.0,56.3916,56.3916,56.3227,56.3916,46300.0
2013-07-30 14:00:00,65.44,65.5,65.42,65.48,50000.0,56.3916,56.4433,56.3744,56.4261,50000.0
2013-07-30 14:10:00,65.47,65.61,65.43,65.6,68400.0,56.4174,56.5381,56.383,56.5295,68400.0
2013-07-30 14:20:00,65.6,65.6,65.47,65.55,43800.0,56.5295,56.5295,56.4174,56.4864,43800.0
2013-07-30 14:30:00,65.55,65.58,65.49,65.58,34200.0,56.4864,56.5122,56.4347,56.5122,34200.0
2013-07-30 14:40:00,65.57,65.63,65.53,65.62,34200.0,56.5036,56.5553,56.4691,56.5467,34200.0
2013-07-30 14:50:00,65.62,65.81,65.61,65.79,34000.0,56.5467,56.7104,56.5381,56.6932,34000.0
2013-07-30 15:00:00,65.79,65.87,65.74,65.79,41100.0,56.6932,56.7621,56.6501,56.6932,41100.0
2013-07-30 15:10:00,65.8,65.83,65.77,65.77,30300.0,56.7018,56.7277,56.676,56.676,30300.0
2013-07-30 15:20:00,65.77,65.8,65.7,65.75,47800.0,56.676,56.7018,56.6156,56.6587,47800.0
2013-07-30 15:30:00,65.75,65.75,65.53,65.53,72600.0,56.6587,56.6587,56.4691,56.4691,72600.0
2013-07-30 15:40:00,65.53,65.7,65.52,65.69,66600.0,56.4691,56.6156,56.4605,56.607,66600.0
2013-07-30 15:50:00,65.69,65.72,65.6,65.61,156500.0,56.607,56.6329,56.5295,56.5381,156500.0
2013-07-31 09:30:00,65.75,65.98,65.62,65.72,61500.0,56.6587,56.8569,56.5467,56.6329,61500.0
2013-07-31 09:40:00,65.77,66.0,65.67,65.98,21400.0,56.676,56.8742,56.5898,56.8569,21400.0
2013-07-31 09:50:00,65.97,65.98,65.77,65.94,22100.0,56.8483,56.8569,56.676,56.8225,22100.0
2013-07-31 10:00:00,65.91,65.95,65.75,65.75,18000.0,56.7966,56.8311,56.6587,56.6587,18000.0
2013-07-31 10:10:00,65.75,65.85,65.71,65.79,39200.0,56.6587,56.7449,56.6243,56.6932,39200.0
2013-07-31 10:20:00,65.81,65.82,65.7,65.8,34100.0,56.7104,56.719,56.6156,56.7018,34100.0
2013-07-31 10:30:00,65.8,65.86,65.74,65.84,38000.0,56.7018,56.7535,56.6501,56.7363,38000.0
2013-07-31 10:40:00,65.84,65.85,65.75,65.81,29800.0,56.7363,56.7449,56.6587,56.7104,29800.0
2013-07-31 10:50:00,65.82,65.84,65.59,65.73,46900.0,56.719,56.7363,56.5208,56.6415,46900.0
2013-07-31 11:00:00,65.73,65.83,65.73,65.79,27600.0,56.6415,56.7277,56.6415,56.6932,27600.0
2013-07-31 11:10:00,65.8,65.92,65.78,65.9,59700.0,56.7018,56.8052,56.6846,56.788,59700.0
2013-07-31 11:20:00,65.89,65.96,65.77,65.86,38700.0,56.7794,56.8397,56.676,56.7535,38700.0
2013-07-31 11:30:00,65.87,65.93,65.83,65.85,33200.0,56.7621,56.8138,56.7277,56.7449,33200.0
2013-07-31 11:40:00,65.85,65.92,65.82,65.88,24500.0,56.7449,56.8052,56.719,56.7707,24500.0
2013-07-31 11:50:00,65.88,65.95,65.86,65.93,45400.0,56.7707,56.8311,56.7535,56.8138,45400.0
2013-07-31 12:00:00,65.93,66.05,65.92,66.05,16800.0,56.8138,56.9172,56.8052,56.9172,16800.0
2013-07-31 12:10:00,66.06,66.07,65.97,65.97,23700.0,56.9259,56.9345,56.8483,56.8483,23700.0
2013-07-31 12:20:00,65.96,65.98,65.83,65.83,25600.0,56.8397,56.8569,56.7277,56.7277,25600.0
2013-07-31 12:30:00,65.83,65.9,65.81,65.9,15900.0,56.7277,56.788,56.7104,56.788,15900.0
2013-07-31 12:40:00,65.91,65.92,65.78,65.8,20000.0,56.7966,56.8052,56.6846,56.7018,20000.0
2013-07-31 12:50:00,65.8,65.86,65.72,65.75,32200.0,56.7018,56.7535,56.6329,56.6587,32200.0
2013-07-31 13:00:00,65.75,65.88,65.75,65.86,17200.0,56.6587,56.7707,56.6587,56.7535,17200.0
2013-07-31 13:10:00,65.86,65.96,65.86,65.88,37800.0,56.7535,56.8397,56.7535,56.7707,37800.0
2013-07-31 13:20:00,65.87,65.93,65.79,65.81,40800.0,56.7621,56.8138,56.6932,56.7104,40800.0
2013-07-31 13:30:00,65.81,65.83,65.79,65.8,16000.0,56.7104,56.7277,56.6932,56.7018,16000.0
2013-07-31 13:40:00,65.81,65.81,65.78,65.81,12900.0,56.7104,56.7104,56.6846,56.7104,12900.0
2013-07-31 13:50:00,65.81,65.88,65.8,65.88,23500.0,56.7104,56.7707,56.7018,56.7707,23500.0
2013-07-31 14:00:00,65.89,66.05,65.81,65.88,53800.0,56.7794,56.9172,56.7104,56.7707,53800.0
2013-07-31 14:10:00,65.86,65.97,65.69,65.8,39800.0,56.7535,56.8483,56.607,56.7018,39800.0
2013-07-31 14:20:00,65.81,65.99,65.81,65.94,29900.0,56.7104,56.8655,56.7104,56.8225,29900.0
2013-07-31 14:30:00,65.94,66.04,65.94,65.97,44300.0,56.8225,56.9086,56.8225,56.8483,44300.0
2013-07-31 14:40:00,65.97,66.03,65.97,66.02,68300.0,56.8483,56.9,56.8483,56.8914,68300.0
2013-07-31 14:50:00,66.01,66.24,65.99,66.17,38600.0,56.8828,57.081,56.8655,57.0207,38600.0
2013-07-31 15:00:00,66.17,66.22,66.06,66.09,55400.0,57.0207,57.0637,56.9259,56.9517,55400.0
2013-07-31 15:10:00,66.1,66.11,66.03,66.06,48800.0,56.9603,56.9689,56.9,56.9259,48800.0
2013-07-31 15:20:00,66.07,66.12,66.01,66.12,51100.0,56.9345,56.9776,56.8828,56.9776,51100.0
2013-07-31 15:30:00,66.12,66.12,65.85,65.85,82500.0,56.9776,56.9776,56.7449,56.7449,82500.0
2013-07-31 15:40:00,65.85,65.91,65.73,65.82,121600.0,56.7449,56.7966,56.6415,56.719,121600.0
2013-07-31 15:50:00,65.82,65.9,65.64,65.65,254600.0,56.719,56.788,56.5639,56.5726,254600.0
2013-08-01 09:30:00,66.04,66.42,65.91,66.28,111400.0,56.9086,57.2361,56.7966,57.1154,111400.0
2013-08-01 09:40:00,66.28,66.55,66.28,66.47,65500.0,57.1154,57.3481,57.1154,57.2792,65500.0
2013-08-01 09:50:00,66.5,66.51,66.31,66.31,71100.0,57.305,57.3136,57.1413,57.1413,71100.0
2013-08-01 10:00:00,66.31,66.48,66.26,66.26,19800.0,57.1413,57.2878,57.0982,57.0982,19800.0
2013-08-01 10:10:00,66.28,66.4,66.24,66.24,104500.0,57.1154,57.2188,57.081,57.081,104500.0
2013-08-01 10:20:00,66.25,66.32,66.18,66.31,43100.0,57.0896,57.1499,57.0293,57.1413,43100.0
2013-08-01 10:30:00,66.31,66.42,66.28,66.35,58400.0,57.1413,57.2361,57.1154,57.1758,58400.0
2013-08-01 10:40:00,66.35,66.37,66.15,66.16,55400.0,57.1758,57.193,57.0034,57.012,55400.0
2013-08-01 10:50:00,66.16,66.3,66.09,66.22,67000.0,57.012,57.1327,56.9517,57.0637,67000.0
2013-08-01 11:00:00,66.2,66.29,66.07,66.09,37000.0,57.0465,57.1241,56.9345,56.9517,37000.0
2013-08-01 11:10:00,66.09,66.14,65.98,65.98,32300.0,56.9517,56.9948,56.8569,56.8569,32300.0
2013-08-01 11:20:00,66.0,66.27,65.98,66.27,22600.0,56.8742,57.1068,56.8569,57.1068,22600.0
2013-08-01 11:30:00,66.27,66.45,66.27,66.44,13000.0,57.1068,57.2619,57.1068,57.2533,13000.0
2013-08-01 11:40:00,66.44,66.51,66.37,66.38,100500.0,57.2533,57.3136,57.193,57.2016,100500.0
2013-08-01 11:50:00,66.37,66.41,66.34,66.41,9900.0,57.193,57.2275,57.1671,57.2275,9900.0
2013-08-01 12:00:00,66.4,66.44,66.24,66.24,25400.0,57.2188,57.2533,57.081,57.081,25400.0
2013-08-01 12:10:00,66.25,66.35,66.15,66.35,19700.0,57.0896,57.1758,57.0034,57.1758,19700.0
2013-08-01 12:20:00,66.34,66.38,66.22,66.23,19500.0,57.1671,57.2016,57.0637,57.0724,19500.0
2013-08-01 12:30:00,66.23,66.31,66.23,66.31,15700.0,57.0724,57.1413,57.0724,57.1413,15700.0
2013-08-01 12:40:00,66.31,66.32,66.08,66.16,24000.0,57.1413,57.1499,56.9431,57.012,24000.0
2013-08-01 12:50:00,66.17,66.44,66.15,66.41,24600.0,57.0207,57.2533,57.0034,57.2275,24600.0
2013-08-01 13:00:00,66.41,66.51,66.4,66.5,25200.0,57.2275,57.3136,57.2188,57.305,25200.0
2013-08-01 13:10:00,66.5,66.52,66.48,66.49,28600.0,57.305,57.3223,57.2878,57.2964,28600.0
2013-08-01 13:20:00,66.49,66.51,66.43,66.48,19000.0,57.2964,57.3136,57.2447,57.2878,19000.0
2013-08-01 13:30:00,66.48,66.67,66.48,66.65,21300.0,57.2878,57.4515,57.2878,57.4343,21300.0
2013-08-01 13:40:00,66.66,66.84,66.66,66.72,39400.0,57.4429,57.598,57.4429,57.4946,39400.0
2013-08-01 13:50:00,66.72,66.77,66.68,66.76,21100.0,57.4946,57.5377,57.4601,57.5291,21100.0
2013-08-01 14:00:00,66.77,66.77,66.7,66.73,60700.0,57.5377,57.5377,57.4774,57.5032,60700.0
2013-08-01 14:10:00,66.73,66.74,66.67,66.7,32600.0,57.5032,57.5118,57.4515,57.4774,32600.0
2013-08-01 14:20:00,66.69,66.76,66.68,66.73,32400.0,57.4688,57.5291,57.4601,57.5032,32400.0
2013-08-01 14:30:00,66.73,66.9,66.73,66.9,42500.0,57.5032,57.6497,57.5032,57.6497,42500.0
2013-08-01 14:40:00,66.9,66.95,66.88,66.89,36600.0,57.6497,57.6928,57.6325,57.6411,36600.0
2013-08-01 14:50:00,66.9,66.94,66.89,66.91,31900.0,57.6497,57.6842,57.6411,57.6583,31900.0
2013-08-01 15:00:00,66.9,66.98,66.9,66.98,36700.0,57.6497,57.7187,57.6497,57.7187,36700.0
2013-08-01 15:10:00,66.98,67.01,66.98,66.99,62600.0,57.7187,57.7445,57.7187,57.7273,62600.0
2013-08-01 15:20:00,66.99,67.01,66.97,66.99,59200.0,57.7273,57.7445,57.71,57.7273,59200.0
2013-08-01 15:30:00,66.99,67.01,66.96,66.98,85800.0,57.7273,57.7445,57.7014,57.7187,85800.0
2013-08-01 15:40:00,66.99,67.01,66.93,66.93,119100.0,57.7273,57.7445,57.6756,57.6756,119100.0
2013-08-01 15:50:00,66.93,66.95,66.79,66.8,222800.0,57.6756,57.6928,57.5549,57.5635,222800.0
2013-08-02 09:30:00,66.53,66.99,66.53,66.83,44400.0,57.3309,57.7273,57.3309,57.5894,44400.0
2013-08-02 09:40:00,66.82,66.87,66.56,66.57,30100.0,57.5808,57.6239,57.3567,57.3653,30100.0
2013-08-02 09:50:00,66.58,66.71,66.46,66.65,36100.0,57.374,57.486,57.2706,57.4343,36100.0
2013-08-02 10:00:00,66.65,66.78,66.54,66.78,30800.0,57.4343,57.5463,57.3395,57.5463,30800.0
2013-08-02 10:10:00,66.78,66.86,66.66,66.75,54300.0,57.5463,57.6152,57.4429,57.5205,54300.0
2013-08-02 10:20:00,66.74,66.79,66.64,66.75,32300.0,57.5118,57.5549,57.4257,57.5205,32300.0
2013-08-02 10:30:00,66.76,66.78,66.57,66.6,27400.0,57.5291,57.5463,57.3653,57.3912,27400.0
2013-08-02 10:40:00,66.58,66.72,66.53,66.7,30400.0,57.374,57.4946,57.3309,57.4774,30400.0
2013-08-02 10:50:00,66.72,66.74,66.65,66.67,17300.0,57.4946,57.5118,57.4343,57.4515,17300.0
2013-08-02 11:00:00,66.67,66.7,66.6,66.65,30200.0,57.4515,57.4774,57.3912,57.4343,30200.0
2013-08-02 11:10:00,66.65,66.71,66.63,66.7,39500.0,57.4343,57.486,57.417,57.4774,39500.0
2013-08-02 11:20:00,66.7,66.75,66.68,66.75,58000.0,57.4774,57.5205,57.4601,57.5205,58000.0
2013-08-02 11:30:00,66.75,66.77,66.68,66.68,52100.0,57.5205,57.5377,57.4601,57.4601,52100.0
2013-08-02 11:40:00,66.67,66.7,66.62,66.7,9700.0,57.4515,57.4774,57.4084,57.4774,9700.0
2013-08-02 11:50:00,66.7,66.75,66.7,66.75,15300.0,57.4774,57.5205,57.4774,57.5205,15300.0
2013-08-02 12:00:00,66.74,66.82,66.73,66.78,80900.0,57.5118,57.5808,57.5032,57.5463,80900.0
2013-08-02 12:10:00,66.78,66.79,66.73,66.75,20200.0,57.5463,57.5549,57.5032,57.5205,20200.0
2013-08-02 12:20:00,66.75,66.79,66.74,66.75,52200.0,57.5205,57.5549,57.5118,57.5205,52200.0
2013-08-02 12:30:00,66.75,66.89,66.75,66.85,13300.0,57.5205,57.6411,57.5205,57.6066,13300.0
2013-08-02 12:40:00,66.85,66.93,66.8,66.84,14300.0,57.6066,57.6756,57.5635,57.598,14300.0
2013-08-02 12:50:00,66.83,66.91,66.83,66.88,12500.0,57.5894,57.6583,57.5894,57.6325,12500.0
2013-08-02 13:00:00,66.88,66.89,66.84,66.86,13600.0,57.6325,57.6411,57.598,57.6152,13600.0
2013-08-02 13:10:00,66.86,66.88,66.85,66.86,12500.0,57.6152,57.6325,57.6066,57.6152,12500.0
2013-08-02 13:20:00,66.86,66.89,66.85,66.85,13300.0,57.6152,57.6411,57.6066,57.6066,13300.0
2013-08-02 13:30:00,66.85,66.85,66.76,66.79,13800.0,57.6066,57.6066,57.5291,57.5549,13800.0
2013-08-02 13:40:00,66.78,66.81,66.76,66.77,18300.0,57.5463,57.5722,57.5291,57.5377,18300.0
2013-08-02 13:50:00,66.77,66.81,66.77,66.8,21400.0,57.5377,57.5722,57.5377,57.5635,21400.0
2013-08-02 14:00:00,66.79,66.81,66.76,66.8,58900.0,57.5549,57.5722,57.5291,57.5635,58900.0
2013-08-02 14:10:00,66.8,66.82,66.8,66.8,32700.0,57.5635,57.5808,57.5635,57.5635,32700.0
2013-08-02 14:20:00,66.8,66.87,66.79,66.84,37900.0,57.5635,57.6239,57.5549,57.598,37900.0
2013-08-02 14:30:00,66.84,66.96,66.83,66.95,29900.0,57.598,57.7014,57.5894,57.6928,29900.0
2013-08-02 14:40:00,66.95,67.0,66.95,66.98,42500.0,57.6928,57.7359,57.6928,57.7187,42500.0
2013-08-02 14:50:00,66.99,66.99,66.88,66.89,52300.0,57.7273,57.7273,57.6325,57.6411,52300.0
2013-08-02 15:00:00,66.89,66.98,66.88,66.97,36200.0,57.6411,57.7187,57.6325,57.71,36200.0
2013-08-02 15:10:00,66.98,67.01,66.96,66.99,46800.0,57.7187,57.7445,57.7014,57.7273,46800.0
2013-08-02 15:20:00,67.0,67.01,66.98,66.99,33300.0,57.7359,57.7445,57.7187,57.7273,33300.0
2013-08-02 15:30:00,66.99,66.99,66.89,66.9,28900.0,57.7273,57.7273,57.6411,57.6497,28900.0
2013-08-02 15:40:00,66.89,66.97,66.89,66.89,42000.0,57.6411,57.71,57.6411,57.6411,42000.0
2013-08-02 15:50:00,66.89,66.94,66.88,66.89,108700.0,57.6411,57.6842,57.6325,57.6411,108700.0
2013-08-05 09:30:00,66.65,66.98,66.63,66.95,39300.0,57.4343,57.7187,57.417,57.6928,39300.0
2013-08-05 09:40:00,66.97,67.01,66.89,67.0,52600.0,57.71,57.7445,57.6411,57.7359,52600.0
2013-08-05 09:50:00,67.01,67.01,66.94,66.99,33300.0,57.7445,57.7445,57.6842,57.7273,33300.0
2013-08-05 10:00:00,67.01,67.02,66.93,66.93,35800.0,57.7445,57.7531,57.6756,57.6756,35800.0
2013-08-05 10:10:00,66.93,67.0,66.87,66.98,17900.0,57.6756,57.7359,57.6239,57.7187,17900.0
2013-08-05 10:20:00,66.97,67.01,66.96,66.99,52400.0,57.71,57.7445,57.7014,57.7273,52400.0
2013-08-05 10:30:00,66.98,67.01,66.91,66.92,15400.0,57.7187,57.7445,57.6583,57.6669,15400.0
2013-08-05 10:40:00,66.92,67.01,66.91,67.0,20200.0,57.6669,57.7445,57.6583,57.7359,20200.0
2013-08-05 10:50:00,67.0,67.01,66.97,66.97,161400.0,57.7359,57.7445,57.71,57.71,161400.0
2013-08-05 11:00:00,66.98,67.0,66.97,66.99,59100.0,57.7187,57.7359,57.71,57.7273,59100.0
2013-08-05 11:10:00,67.0,67.2,66.97,67.17,27500.0,57.7359,57.9082,57.71,57.8824,27500.0
2013-08-05 11:20:00,67.17,67.17,67.11,67.16,35200.0,57.8824,57.8824,57.8307,57.8738,35200.0
2013-08-05 11:30:00,67.16,67.21,67.07,67.09,42700.0,57.8738,57.9169,57.7962,57.8134,42700.0
2013-08-05 11:40:00,67.09,67.11,66.96,67.0,35900.0,57.8134,57.8307,57.7014,57.7359,35900.0
2013-08-05 11:50:00,67.0,67.0,66.98,66.99,16100.0,57.7359,57.7359,57.7187,57.7273,16100.0
2013-08-05 12:00:00,66.99,67.01,66.95,66.98,11500.0,57.7273,57.7445,57.6928,57.7187,11500.0
2013-08-05 12:10:00,66.99,67.01,66.99,67.0,13400.0,57.7273,57.7445,57.7273,57.7359,13400.0
2013-08-05 12:20:00,67.0,67.05,67.0,67.02,16800.0,57.7359,57.779,57.7359,57.7531,16800.0
2013-08-05 12:30:00,67.02,67.1,67.01,67.02,39400.0,57.7531,57.8221,57.7445,57.7531,39400.0
2013-08-05 12:40:00,67.01,67.02,66.99,67.0,39900.0,57.7445,57.7531,57.7273,57.7359,39900.0
2013-08-05 12:50:00,67.0,67.0,66.96,67.0,15600.0,57.7359,57.7359,57.7014,57.7359,15600.0
2013-08-05 13:00:00,67.0,67.0,66.91,66.93,14300.0,57.7359,57.7359,57.6583,57.6756,14300.0
2013-08-05 13:10:00,66.93,66.97,66.91,66.95,13200.0,57.6756,57.71,57.6583,57.6928,13200.0
2013-08-05 13:20:00,66.95,67.02,66.95,67.0,13400.0,57.6928,57.7531,57.6928,57.7359,13400.0
2013-08-05 13:30:00,67.0,67.04,66.98,67.03,21000.0,57.7359,57.7704,57.7187,57.7617,21000.0
2013-08-05 13:40:00,67.04,67.11,67.04,67.11,13300.0,57.7704,57.8307,57.7704,57.8307,13300.0
2013-08-05 13:50:00,67.11,67.11,67.07,67.07,16600.0,57.8307,57.8307,57.7962,57.7962,16600.0
2013-08-05 14:00:00,67.09,67.12,67.05,67.06,21500.0,57.8134,57.8393,57.779,57.7876,21500.0
2013-08-05 14:10:00,67.06,67.12,67.05,67.09,25500.0,57.7876,57.8393,57.779,57.8134,25500.0
2013-08-05 14:20:00,67.09,67.11,67.08,67.1,16800.0,57.8134,57.8307,57.8048,57.8221,16800.0
2013-08-05 14:30:00,67.1,67.22,67.09,67.22,45200.0,57.8221,57.9255,57.8134,57.9255,45200.0
2013-08-05 14:40:00,67.21,67.31,67.2,67.29,88100.0,57.9169,58.003,57.9082,57.9858,88100.0
2013-08-05 14:50:00,67.29,67.35,67.28,67.33,17800.0,57.9858,58.0375,57.9772,58.0203,17800.0
2013-08-05 15:00:00,67.33,67.35,67.29,67.34,41000.0,58.0203,58.0375,57.9858,58.0289,41000.0
2013-08-05 15:10:00,67.33,67.36,67.29,67.29,43600.0,58.0203,58.0461,57.9858,57.9858,43600.0
2013-08-05 15:20:00,67.3,67.36,67.25,67.36,27100.0,57.9944,58.0461,57.9513,58.0461,27100.0
2013-08-05 15:30:00,67.36,67.36,67.28,67.29,24400.0,58.0461,58.0461,57.9772,57.9858,24400.0
2013-08-05 15:40:00,67.28,67.35,67.25,67.26,41500.0,57.9772,58.0375,57.9513,57.9599,41500.0
2013-08-05 15:50:00,67.26,67.31,67.23,67.25,101300.0,57.9599,58.003,57.9341,57.9513,101300.0
2013-08-06 09:30:00,67.19,67.47,66.86,67.46,40300.0,57.8996,58.1409,57.6152,58.1323,40300.0
2013-08-06 09:40:00,67.48,67.5,67.25,67.3,41900.0,58.1495,58.1668,57.9513,57.9944,41900.0
2013-08-06 09:50:00,67.32,67.38,67.25,67.34,30000.0,58.0116,58.0633,57.9513,58.0289,30000.0
2013-08-06 10:00:00,67.33,67.34,67.19,67.26,37800.0,58.0203,58.0289,57.8996,57.9599,37800.0
2013-08-06 10:10:00,67.22,67.37,67.11,67.37,21300.0,57.9255,58.0547,57.8307,58.0547,21300.0
2013-08-06 10:20:00,67.38,67.4,67.31,67.36,26700.0,58.0633,58.0806,58.003,58.0461,26700.0
2013-08-06 10:30:00,67.35,67.35,67.21,67.21,53600.0,58.0375,58.0375,57.9169,57.9169,53600.0
2013-08-06 10:40:00,67.21,67.21,67.07,67.12,67300.0,57.9169,57.9169,57.7962,57.8393,67300.0
2013-08-06 10:50:00,67.11,67.17,67.0,67.0,27100.0,57.8307,57.8824,57.7359,57.7359,27100.0
2013-08-06 11:00:00,67.0,67.02,66.94,66.98,59600.0,57.7359,57.7531,57.6842,57.7187,59600.0
2013-08-06 11:10:00,66.99,67.0,66.92,66.92,27300.0,57.7273,57.7359,57.6669,57.6669,27300.0
2013-08-06 11:20:00,66.92,66.95,66.86,66.93,32100.0,57.6669,57.6928,57.6152,57.6756,32100.0
2013-08-06 11:30:00,66.94,66.96,66.88,66.95,28400.0,57.6842,57.7014,57.6325,57.6928,28400.0
2013-08-06 11:40:00,66.97,66.99,66.89,66.89,23900.0,57.71,57.7273,57.6411,57.6411,23900.0
2013-08-06 11:50:00,66.89,67.02,66.89,66.96,24800.0,57.6411,57.7531,57.6411,57.7014,24800.0
2013-08-06 12:00:00,66.97,67.08,66.97,67.06,17800.0,57.71,57.8048,57.71,57.7876,17800.0
2013-08-06 12:10:00,67.06,67.06,66.92,66.97,26200.0,57.7876,57.7876,57.6669,57.71,26200.0
2013-08-06 12:20:00,66.99,67.05,66.95,67.02,18700.0,57.7273,57.779,57.6928,57.7531,18700.0
2013-08-06 12:30:00,67.02,67.12,67.02,67.11,13700.0,57.7531,57.8393,57.7531,57.8307,13700.0
2013-08-06 12:40:00,67.1,67.18,67.07,67.1,16400.0,57.8221,57.891,57.7962,57.8221,16400.0
2013-08-06 12:50:00,67.1,67.2,67.07,67.2,41200.0,57.8221,57.9082,57.7962,57.9082,41200.0
2013-08-06 13:00:00,67.2,67.31,67.19,67.3,43900.0,57.9082,58.003,57.8996,57.9944,43900.0
2013-08-06 13:10:00,67.3,67.36,67.29,67.31,41600.0,57.9944,58.0461,57.9858,58.003,41600.0
2013-08-06 13:20:00,67.31,67.32,67.26,67.3,15300.0,58.003,58.0116,57.9599,57.9944,15300.0
2013-08-06 13:30:00,67.29,67.34,67.26,67.27,30000.0,57.9858,58.0289,57.9599,57.9686,30000.0
2013-08-06 13:40:00,67.28,67.29,67.27,67.28,8100.0,57.9772,57.9858,57.9686,57.9772,8100.0
2013-08-06 13:50:00,67.28,67.29,67.25,67.25,14100.0,57.9772,57.9858,57.9513,57.9513,14100.0
2013-08-06 14:00:00,67.25,67.29,67.2,67.29,28800.0,57.9513,57.9858,57.9082,57.9858,28800.0
2013-08-06 14:10:00,67.28,67.41,67.27,67.41,98400.0,57.9772,58.0892,57.9686,58.0892,98400.0
2013-08-06 14:20:00,67.4,67.42,67.35,67.36,30000.0,58.0806,58.0978,58.0375,58.0461,30000.0
2013-08-06 14:30:00,67.35,67.39,67.32,67.39,20200.0,58.0375,58.072,58.0116,58.072,20200.0
2013-08-06 14:40:00,67.4,67.41,67.35,67.4,20600.0,58.0806,58.0892,58.0375,58.0806,20600.0
2013-08-06 14:50:00,67.4,67.47,67.39,67.45,62300.0,58.0806,58.1409,58.072,58.1237,62300.0
2013-08-06 15:00:00,67.45,67.47,67.4,67.41,48400.0,58.1237,58.1409,58.0806,58.0892,48400.0
2013-08-06 15:10:00,67.41,67.51,67.4,67.48,73000.0,58.0892,58.1754,58.0806,58.1495,73000.0
2013-08-06 15:20:00,67.47,67.51,67.45,67.5,40400.0,58.1409,58.1754,58.1237,58.1668,40400.0
2013-08-06 15:30:00,67.49,67.5,67.4,67.47,48700.0,58.1581,58.1668,58.0806,58.1409,48700.0
2013-08-06 15:40:00,67.48,67.52,67.47,67.52,122600.0,58.1495,58.184,58.1409,58.184,122600.0
2013-08-06 15:50:00,67.52,67.53,67.41,67.43,94100.0,58.184,58.1926,58.0892,58.1064,94100.0
2013-08-07 09:30:00,67.12,67.43,66.82,66.94,87000.0,57.8393,58.1064,57.5808,57.6842,87000.0
2013-08-07 09:40:00,66.94,66.94,66.66,66.75,75500.0,57.6842,57.6842,57.4429,57.5205,75500.0
2013-08-07 09:50:00,66.77,66.78,66.4,66.44,63800.0,57.5377,57.5463,57.2188,57.2533,63800.0
2013-08-07 10:00:00,66.44,66.62,66.38,66.57,34800.0,57.2533,57.4084,57.2016,57.3653,34800.0
2013-08-07 10:10:00,66.53,66.53,66.37,66.46,30900.0,57.3309,57.3309,57.193,57.2706,30900.0
2013-08-07 10:20:00,66.45,66.47,66.25,66.3,25900.0,57.2619,57.2792,57.0896,57.1327,25900.0
2013-08-07 10:30:00,66.3,66.58,66.29,66.53,31500.0,57.1327,57.374,57.1241,57.3309,31500.0
2013-08-07 10:40:00,66.54,66.62,66.51,66.61,58100.0,57.3395,57.4084,57.3136,57.3998,58100.0
2013-08-07 10:50:00,66.62,66.78,66.56,66.78,35700.0,57.4084,57.5463,57.3567,57.5463,35700.0
2013-08-07 11:00:00,66.78,66.89,66.69,66.69,34800.0,57.5463,57.6411,57.4688,57.4688,34800.0
2013-08-07 11:10:00,66.68,66.73,66.65,66.73,25500.0,57.4601,57.5032,57.4343,57.5032,25500.0
2013-08-07 11:20:00,66.73,66.78,66.64,66.65,31800.0,57.5032,57.5463,57.4257,57.4343,31800.0
2013-08-07 11:30:00,66.65,66.71,66.61,66.67,36200.0,57.4343,57.486,57.3998,57.4515,36200.0
2013-08-07 11:40:00,66.65,66.8,66.65,66.8,41800.0,57.4343,57.5635,57.4343,57.5635,41800.0
2013-08-07 11:50:00,66.79,66.87,66.76,66.77,21200.0,57.5549,57.6239,57.5291,57.5377,21200.0
2013-08-07 12:00:00,66.77,66.79,66.7,66.72,58800.0,57.5377,57.5549,57.4774,57.4946,58800.0
2013-08-07 12:10:00,66.72,66.83,66.72,66.77,19700.0,57.4946,57.5894,57.4946,57.5377,19700.0
2013-08-07 12:20:00,66.78,66.8,66.73,66.76,40400.0,57.5463,57.5635,57.5032,57.5291,40400.0
2013-08-07 12:30:00,66.75,66.83,66.69,66.78,24300.0,57.5205,57.5894,57.4688,57.5463,24300.0
2013-08-07 12:40:00,66.78,66.8,66.69,66.69,11800.0,57.5463,57.5635,57.4688,57.4688,11800.0
2013-08-07 12:50:00,66.68,66.68,66.65,66.66,18600.0,57.4601,57.4601,57.4343,57.4429,18600.0
2013-08-07 13:00:00,66.66,66.67,66.56,66.6,23500.0,57.4429,57.4515,57.3567,57.3912,23500.0
2013-08-07 13:10:00,66.6,66.68,66.57,66.59,44300.0,57.3912,57.4601,57.3653,57.3826,44300.0
2013-08-07 13:20:00,66.59,66.6,66.51,66.56,19900.0,57.3826,57.3912,57.3136,57.3567,19900.0
2013-08-07 13:30:00,66.56,66.63,66.55,66.63,52400.0,57.3567,57.417,57.3481,57.417,52400.0
2013-08-07 13:40:00,66.62,66.65,66.52,66.55,17200.0,57.4084,57.4343,57.3223,57.3481,17200.0
2013-08-07 13:50:00,66.55,66.65,66.54,66.63,36700.0,57.3481,57.4343,57.3395,57.417,36700.0
2013-08-07 14:00:00,66.63,66.67,66.6,66.64,62100.0,57.417,57.4515,57.3912,57.4257,62100.0
2013-08-07 14:10:00,66.63,66.75,66.63,66.71,22300.0,57.417,57.5205,57.417,57.486,22300.0
2013-08-07 14:20:00,66.71,66.75,66.63,66.74,31200.0,57.486,57.5205,57.417,57.5118,31200.0
2013-08-07 14:30:00,66.74,66.82,66.72,66.8,35100.0,57.5118,57.5808,57.4946,57.5635,35100.0
2013-08-07 14:40:00,66.8,66.83,66.68,66.69,41500.0,57.5635,57.5894,57.4601,57.4688,41500.0
2013-08-07 14:50:00,66.69,66.77,66.64,66.74,22500.0,57.4688,57.5377,57.4257,57.5118,22500.0
2013-08-07 15:00:00,66.73,66.77,66.71,66.73,25600.0,57.5032,57.5377,57.486,57.5032,25600.0
2013-08-07 15:10:00,66.73,66.78,66.67,66.67,37300.0,57.5032,57.5463,57.4515,57.4515,37300.0
2013-08-07 15:20:00,66.68,66.72,66.62,66.72,37100.0,57.4601,57.4946,57.4084,57.4946,37100.0
2013-08-07 15:30:00,66.72,66.76,66.69,66.72,59700.0,57.4946,57.5291,57.4688,57.4946,59700.0
2013-08-07 15:40:00,66.73,66.76,66.71,66.73,136700.0,57.5032,57.5291,57.486,57.5032,136700.0
2013-08-07 15:50:00,66.73,66.73,66.6,66.63,96000.0,57.5032,57.5032,57.3912,57.417,96000.0
2013-08-08 09:30:00,66.74,66.96,66.25,66.35,39500.0,57.5118,57.7014,57.0896,57.1758,39500.0
2013-08-08 09:40:00,66.35,66.56,66.21,66.25,34200.0,57.1758,57.3567,57.0551,57.0896,34200.0
2013-08-08 09:50:00,66.23,66.23,65.92,66.01,47000.0,57.0724,57.0724,56.8052,56.8828,47000.0
2013-08-08 10:00:00,66.01,66.25,66.01,66.25,38900.0,56.8828,57.0896,56.8828,57.0896,38900.0
2013-08-08 10:10:00,66.2,66.21,66.0,66.12,22500.0,57.0465,57.0551,56.8742,56.9776,22500.0
2013-08-08 10:20:00,66.12,66.25,66.08,66.23,36400.0,56.9776,57.0896,56.9431,57.0724,36400.0
2013-08-08 10:30:00,66.22,66.22,66.09,66.14,25600.0,57.0637,57.0637,56.9517,56.9948,25600.0
2013-08-08 10:40:00,66.14,66.2,66.09,66.1,34900.0,56.9948,57.0465,56.9517,56.9603,34900.0
2013-08-08 10:50:00,66.11,66.17,66.05,66.09,27000.0,56.9689,57.0207,56.9172,56.9517,27000.0
2013-08-08 11:00:00,66.07,66.09,65.98,66.01,26100.0,56.9345,56.9517,56.8569,56.8828,26100.0
2013-08-08 11:10:00,66.0,66.08,66.0,66.02,20700.0,56.8742,56.9431,56.8742,56.8914,20700.0
2013-08-08 11:20:00,66.01,66.02,65.93,65.95,24700.0,56.8828,56.8914,56.8138,56.8311,24700.0
2013-08-08 11:30:00,65.94,66.02,65.89,66.02,24000.0,56.8225,56.8914,56.7794,56.8914,24000.0
2013-08-08 11:40:00,66.03,66.03,65.9,65.91,46000.0,56.9,56.9,56.788,56.7966,46000.0
2013-08-08 11:50:00,65.91,66.03,65.89,66.0,39100.0,56.7966,56.9,56.7794,56.8742,39100.0
2013-08-08 12:00:00,66.0,66.08,65.99,66.08,102400.0,56.8742,56.9431,56.8655,56.9431,102400.0
2013-08-08 12:10:00,66.09,66.36,66.09,66.36,23500.0,56.9517,57.1844,56.9517,57.1844,23500.0
2013-08-08 12:20:00,66.36,66.37,66.23,66.27,48000.0,57.1844,57.193,57.0724,57.1068,48000.0
2013-08-08 12:30:00,66.27,66.27,66.23,66.23,25900.0,57.1068,57.1068,57.0724,57.0724,25900.0
2013-08-08 12:40:00,66.22,66.3,66.21,66.21,13800.0,57.0637,57.1327,57.0551,57.0551,13800.0
2013-08-08 12:50:00,66.21,66.22,66.11,66.12,12700.0,57.0551,57.0637,56.9689,56.9776,12700.0
2013-08-08 13:00:00,66.12,66.21,66.11,66.15,55600.0,56.9776,57.0551,56.9689,57.0034,55600.0
2013-08-08 13:10:00,66.15,66.19,66.02,66.02,19900.0,57.0034,57.0379,56.8914,56.8914,19900.0
2013-08-08 13:20:00,66.02,66.19,66.02,66.19,16900.0,56.8914,57.0379,56.8914,57.0379,16900.0
2013-08-08 13:30:00,66.19,66.23,66.17,66.19,22100.0,57.0379,57.0724,57.0207,57.0379,22100.0
2013-08-08 13:40:00,66.18,66.21,66.17,66.18,14900.0,57.0293,57.0551,57.0207,57.0293,14900.0
2013-08-08 13:50:00,66.18,66.18,66.11,66.16,18100.0,57.0293,57.0293,56.9689,57.012,18100.0
2013-08-08 14:00:00,66.16,66.21,66.16,66.18,53100.0,57.012,57.0551,57.012,57.0293,53100.0
2013-08-08 14:10:00,66.18,66.21,66.17,66.19,43700.0,57.0293,57.0551,57.0207,57.0379,43700.0
2013-08-08 14:20:00,66.19,66.19,66.05,66.06,30200.0,57.0379,57.0379,56.9172,56.9259,30200.0
2013-08-08 14:30:00,66.07,66.09,66.0,66.0,42900.0,56.9345,56.9517,56.8742,56.8742,42900.0
2013-08-08 14:40:00,66.01,66.01,65.95,65.95,58800.0,56.8828,56.8828,56.8311,56.8311,58800.0
2013-08-08 14:50:00,65.95,65.97,65.88,65.97,65700.0,56.8311,56.8483,56.7707,56.8483,65700.0
2013-08-08 15:00:00,65.97,66.06,65.97,65.98,50400.0,56.8483,56.9259,56.8483,56.8569,50400.0
2013-08-08 15:10:00,65.98,65.98,65.9,65.91,50900.0,56.8569,56.8569,56.788,56.7966,50900.0
2013-08-08 15:20:00,65.9,65.92,65.86,65.91,113000.0,56.788,56.8052,56.7535,56.7966,113000.0
2013-08-08 15:30:00,65.91,66.02,65.86,66.01,131000.0,56.7966,56.8914,56.7535,56.8828,131000.0
2013-08-08 15:40:00,66.01,66.1,65.97,66.06,123800.0,56.8828,56.9603,56.8483,56.9259,123800.0
2013-08-08 15:50:00,66.05,66.06,65.98,66.01,200200.0,56.9172,56.9259,56.8569,56.8828,200200.0
2013-08-09 09:30:00,65.98,66.27,65.65,65.87,70800.0,56.8569,57.1068,56.5726,56.7621,70800.0
2013-08-09 09:40:00,65.94,66.07,65.76,65.77,83600.0,56.8225,56.9345,56.6673,56.676,83600.0
2013-08-09 09:50:00,65.77,65.88,65.53,65.67,58300.0,56.676,56.7707,56.4691,56.5898,58300.0
2013-08-09 10:00:00,65.67,65.93,65.63,65.73,53200.0,56.5898,56.8138,56.5553,56.6415,53200.0
2013-08-09 10:10:00,65.71,65.94,65.7,65.75,23700.0,56.6243,56.8225,56.6156,56.6587,23700.0
2013-08-09 10:20:00,65.73,65.87,65.69,65.87,30800.0,56.6415,56.7621,56.607,56.7621,30800.0
2013-08-09 10:30:00,65.87,65.99,65.77,65.88,44600.0,56.7621,56.8655,56.676,56.7707,44600.0
2013-08-09 10:40:00,65.88,66.12,65.88,66.11,35000.0,56.7707,56.9776,56.7707,56.9689,35000.0
2013-08-09 10:50:00,66.11,66.24,66.05,66.08,46200.0,56.9689,57.081,56.9172,56.9431,46200.0
2013-08-09 11:00:00,66.09,66.1,65.95,66.1,27600.0,56.9517,56.9603,56.8311,56.9603,27600.0
2013-08-09 11:10:00,66.1,66.31,66.1,66.23,34200.0,56.9603,57.1413,56.9603,57.0724,34200.0
2013-08-09 11:20:00,66.22,66.23,66.06,66.13,29500.0,57.0637,57.0724,56.9259,56.9862,29500.0
2013-08-09 11:30:00,66.14,66.2,66.07,66.17,29100.0,56.9948,57.0465,56.9345,57.0207,29100.0
2013-08-09 11:40:00,66.17,66.47,66.17,66.47,47100.0,57.0207,57.2792,57.0207,57.2792,47100.0
2013-08-09 11:50:00,66.46,66.51,66.45,66.45,15900.0,57.2706,57.3136,57.2619,57.2619,15900.0
2013-08-09 12:00:00,66.45,66.45,66.35,66.4,18700.0,57.2619,57.2619,57.1758,57.2188,18700.0
2013-08-09 12:10:00,66.42,66.65,66.42,66.61,29800.0,57.2361,57.4343,57.2361,57.3998,29800.0
2013-08-09 12:20:00,66.6,66.68,66.59,66.61,9700.0,57.3912,57.4601,57.3826,57.3998,9700.0
2013-08-09 12:30:00,66.61,66.77,66.61,66.77,24500.0,57.3998,57.5377,57.3998,57.5377,24500.0
2013-08-09 12:40:00,66.77,66.78,66.73,66.73,15800.0,57.5377,57.5463,57.5032,57.5032,15800.0
2013-08-09 12:50:00,66.73,66.75,66.63,66.68,35000.0,57.5032,57.5205,57.417,57.4601,35000.0
2013-08-09 13:00:00,66.68,66.74,66.67,66.74,23000.0,57.4601,57.5118,57.4515,57.5118,23000.0
2013-08-09 13:10:00,66.75,66.77,66.67,66.69,15900.0,57.5205,57.5377,57.4515,57.4688,15900.0
2013-08-09 13:20:00,66.7,66.96,66.7,66.91,54900.0,57.4774,57.7014,57.4774,57.6583,54900.0
2013-08-09 13:30:00,66.92,66.92,66.78,66.78,23000.0,57.6669,57.6669,57.5463,57.5463,23000.0
2013-08-09 13:40:00,66.79,66.79,66.71,66.71,18200.0,57.5549,57.5549,57.486,57.486,18200.0
2013-08-09 13:50:00,66.73,66.86,66.73,66.82,27400.0,57.5032,57.6152,57.5032,57.5808,27400.0
2013-08-09 14:00:00,66.81,66.84,66.72,66.79,20800.0,57.5722,57.598,57.4946,57.5549,20800.0
2013-08-09 14:10:00,66.78,66.87,66.77,66.8,27600.0,57.5463,57.6239,57.5377,57.5635,27600.0
2013-08-09 14:20:00,66.81,66.83,66.75,66.77,15800.0,57.5722,57.5894,57.5205,57.5377,15800.0
2013-08-09 14:30:00,66.77,66.8,66.64,66.64,27900.0,57.5377,57.5635,57.4257,57.4257,27900.0
2013-08-09 14:40:00,66.63,66.76,66.63,66.73,22200.0,57.417,57.5291,57.417,57.5032,22200.0
2013-08-09 14:50:00,66.73,66.8,66.7,66.76,17200.0,57.5032,57.5635,57.4774,57.5291,17200.0
2013-08-09 15:00:00,66.76,66.78,66.69,66.77,40700.0,57.5291,57.5463,57.4688,57.5377,40700.0
2013-08-09 15:10:00,66.74,66.81,66.7,66.76,31000.0,57.5118,57.5722,57.4774,57.5291,31000.0
2013-08-09 15:20:00,66.76,66.82,66.71,66.74,36400.0,57.5291,57.5808,57.486,57.5118,36400.0
2013-08-09 15:30:00,66.75,66.75,66.63,66.68,46200.0,57.5205,57.5205,57.417,57.4601,46200.0
2013-08-09 15:40:00,66.68,66.73,66.54,66.56,69300.0,57.4601,57.5032,57.3395,57.3567,69300.0
2013-08-09 15:50:00,66.57,66.65,66.53,66.6,92400.0,57.3653,57.4343,57.3309,57.3912,92400.0
2013-08-12 09:30:00,66.51,66.7,66.19,66.65,38800.0,57.3136,57.4774,57.0379,57.4343,38800.0
2013-08-12 09:40:00,66.64,66.83,66.57,66.69,28900.0,57.4257,57.5894,57.3653,57.4688,28900.0
2013-08-12 09:50:00,66.72,66.8,66.56,66.65,22700.0,57.4946,57.5635,57.3567,57.4343,22700.0
2013-08-12 10:00:00,66.64,66.78,66.49,66.56,15600.0,57.4257,57.5463,57.2964,57.3567,15600.0
2013-08-12 10:10:00,66.58,66.65,66.5,66.65,27000.0,57.374,57.4343,57.305,57.4343,27000.0
2013-08-12 10:20:00,66.62,66.65,66.55,66.58,15100.0,57.4084,57.4343,57.3481,57.374,15100.0
2013-08-12 10:30:00,66.57,66.75,66.57,66.73,20800.0,57.3653,57.5205,57.3653,57.5032,20800.0
2013-08-12 10:40:00,66.72,66.84,66.72,66.74,11500.0,57.4946,57.598,57.4946,57.5118,11500.0
2013-08-12 10:50:00,66.74,66.82,66.72,66.8,17400.0,57.5118,57.5808,57.4946,57.5635,17400.0
2013-08-12 11:00:00,66.79,66.79,66.62,66.64,30300.0,57.5549,57.5549,57.4084,57.4257,30300.0
2013-08-12 11:10:00,66.61,66.82,66.54,66.82,35600.0,57.3998,57.5808,57.3395,57.5808,35600.0
2013-08-12 11:20:00,66.82,66.92,66.79,66.85,19600.0,57.5808,57.6669,57.5549,57.6066,19600.0
2013-08-12 11:30:00,66.84,66.92,66.8,66.9,30700.0,57.598,57.6669,57.5635,57.6497,30700.0
2013-08-12 11:40:00,66.89,66.93,66.66,66.76,45900.0,57.6411,57.6756,57.4429,57.5291,45900.0
2013-08-12 11:50:00,66.76,66.76,66.65,66.7,13600.0,57.5291,57.5291,57.4343,57.4774,13600.0
2013-08-12 12:00:00,66.7,66.75,66.67,66.71,12300.0,57.4774,57.5205,57.4515,57.486,12300.0
2013-08-12 12:10:00,66.71,66.72,66.64,66.67,24800.0,57.486,57.4946,57.4257,57.4515,24800.0
2013-08-12 12:20:00,66.67,66.67,66.64,66.64,10400.0,57.4515,57.4515,57.4257,57.4257,10400.0
2013-08-12 12:30:00,66.65,66.66,66.56,66.6,32500.0,57.4343,57.4429,57.3567,57.3912,32500.0
2013-08-12 12:40:00,66.59,66.62,66.56,66.59,26500.0,57.3826,57.4084,57.3567,57.3826,26500.0
2013-08-12 12:50:00,66.58,66.66,66.53,66.6,108900.0,57.374,57.4429,57.3309,57.3912,108900.0
2013-08-12 13:00:00,66.6,66.61,66.56,66.58,45600.0,57.3912,57.3998,57.3567,57.374,45600.0
2013-08-12 13:10:00,66.58,66.61,66.47,66.59,21100.0,57.374,57.3998,57.2792,57.3826,21100.0
2013-08-12 13:20:00,66.58,66.61,66.54,66.56,26100.0,57.374,57.3998,57.3395,57.3567,26100.0
2013-08-12 13:30:00,66.55,66.59,66.51,66.56,39200.0,57.3481,57.3826,57.3136,57.3567,39200.0
2013-08-12 13:40:00,66.58,66.6,66.51,66.55,32400.0,57.374,57.3912,57.3136,57.3481,32400.0
2013-08-12 13:50:00,66.55,66.69,66.51,66.69,55900.0,57.3481,57.4688,57.3136,57.4688,55900.0
2013-08-12 14:00:00,66.69,66.69,66.58,66.65,42900.0,57.4688,57.4688,57.374,57.4343,42900.0
2013-08-12 14:10:00,66.65,66.72,66.61,66.7,37200.0,57.4343,57.4946,57.3998,57.4774,37200.0
2013-08-12 14:20:00,66.7,66.7,66.63,66.66,35800.0,57.4774,57.4774,57.417,57.4429,35800.0
2013-08-12 14:30:00,66.65,66.66,66.6,66.61,15400.0,57.4343,57.4429,57.3912,57.3998,15400.0
2013-08-12 14:40:00,66.62,66.66,66.61,66.65,22900.0,57.4084,57.4429,57.3998,57.4343,22900.0
2013-08-12 14:50:00,66.65,66.65,66.55,66.6,30800.0,57.4343,57.4343,57.3481,57.3912,30800.0
2013-08-12 15:00:00,66.6,66.63,66.56,66.63,41500.0,57.3912,57.417,57.3567,57.417,41500.0
2013-08-12 15:10:00,66.64,66.65,66.59,66.62,78000.0,57.4257,57.4343,57.3826,57.4084,78000.0
2013-08-12 15:20:00,66.61,66.62,66.58,66.6,46900.0,57.3998,57.4084,57.374,57.3912,46900.0
2013-08-12 15:30:00,66.61,66.69,66.59,66.65,70800.0,57.3998,57.4688,57.3826,57.4343,70800.0
2013-08-12 15:40:00,66.65,66.69,66.6,66.62,87200.0,57.4343,57.4688,57.3912,57.4084,87200.0
2013-08-12 15:50:00,66.61,66.63,66.57,66.59,125200.0,57.3998,57.417,57.3653,57.3826,125200.0
2013-08-13 09:30:00,66.49,66.63,66.23,66.23,62300.0,57.2964,57.417,57.0724,57.0724,62300.0
2013-08-13 09:40:00,66.3,66.58,66.23,66.35,53500.0,57.1327,57.374,57.0724,57.1758,53500.0
2013-08-13 09:50:00,66.33,66.58,66.33,66.41,30800.0,57.1585,57.374,57.1585,57.2275,30800.0
2013-08-13 10:00:00,66.41,66.51,66.27,66.4,22900.0,57.2275,57.3136,57.1068,57.2188,22900.0
2013-08-13 10:10:00,66.39,66.4,66.18,66.25,29600.0,57.2102,57.2188,57.0293,57.0896,29600.0
2013-08-13 10:20:00,66.27,66.3,66.13,66.3,29500.0,57.1068,57.1327,56.9862,57.1327,29500.0
2013-08-13 10:30:00,66.28,66.41,66.27,66.41,46000.0,57.1154,57.2275,57.1068,57.2275,46000.0
2013-08-13 10:40:00,66.4,66.42,66.2,66.21,39400.0,57.2188,57.2361,57.0465,57.0551,39400.0
2013-08-13 10:50:00,66.21,66.24,66.01,66.14,27200.0,57.0551,57.081,56.8828,56.9948,27200.0
2013-08-13 11:00:00,66.13,66.19,66.09,66.17,22600.0,56.9862,57.0379,56.9517,57.0207,22600.0
2013-08-13 11:10:00,66.17,66.26,66.16,66.22,49300.0,57.0207,57.0982,57.012,57.0637,49300.0
2013-08-13 11:20:00,66.23,66.26,66.2,66.25,60500.0,57.0724,57.0982,57.0465,57.0896,60500.0
2013-08-13 11:30:00,66.26,66.46,66.26,66.36,40500.0,57.0982,57.2706,57.0982,57.1844,40500.0
2013-08-13 11:40:00,66.36,66.4,66.34,66.38,15000.0,57.1844,57.2188,57.1671,57.2016,15000.0
2013-08-13 11:50:00,66.37,66.4,66.3,66.34,16400.0,57.193,57.2188,57.1327,57.1671,16400.0
2013-08-13 12:00:00,66.35,66.35,66.19,66.2,25400.0,57.1758,57.1758,57.0379,57.0465,25400.0
2013-08-13 12:10:00,66.21,66.27,66.21,66.25,35100.0,57.0551,57.1068,57.0551,57.0896,35100.0
2013-08-13 12:20:00,66.25,66.26,66.21,66.25,30000.0,57.0896,57.0982,57.0551,57.0896,30000.0
2013-08-13 12:30:00,66.26,66.35,66.19,66.21,79100.0,57.0982,57.1758,57.0379,57.0551,79100.0
2013-08-13 12:40:00,66.22,66.34,66.2,66.32,21200.0,57.0637,57.1671,57.0465,57.1499,21200.0
2013-08-13 12:50:00,66.32,66.32,66.22,66.24,47200.0,57.1499,57.1499,57.0637,57.081,47200.0
2013-08-13 13:00:00,66.23,66.25,66.21,66.23,26000.0,57.0724,57.0896,57.0551,57.0724,26000.0
2013-08-13 13:10:00,66.25,66.25,66.18,66.18,34700.0,57.0896,57.0896,57.0293,57.0293,34700.0
2013-08-13 13:20:00,66.18,66.25,66.18,66.22,23800.0,57.0293,57.0896,57.0293,57.0637,23800.0
2013-08-13 13:30:00,66.22,66.23,66.09,66.16,53300.0,57.0637,57.0724,56.9517,57.012,53300.0
2013-08-13 13:40:00,66.16,66.2,66.1,66.11,43500.0,57.012,57.0465,56.9603,56.9689,43500.0
2013-08-13 13:50:00,66.11,66.12,66.03,66.04,35200.0,56.9689,56.9776,56.9,56.9086,35200.0
2013-08-13 14:00:00,66.03,66.04,65.98,65.98,58000.0,56.9,56.9086,56.8569,56.8569,58000.0
2013-08-13 14:10:00,65.98,66.04,65.91,66.03,30300.0,56.8569,56.9086,56.7966,56.9,30300.0
2013-08-13 14:20:00,66.03,66.13,66.03,66.12,20600.0,56.9,56.9862,56.9,56.9776,20600.0
2013-08-13 14:30:00,66.11,66.13,66.03,66.05,27300.0,56.9689,56.9862,56.9,56.9172,27300.0
2013-08-13 14:40:00,66.05,66.12,66.05,66.07,20100.0,56.9172,56.9776,56.9172,56.9345,20100.0
2013-08-13 14:50:00,66.07,66.17,66.06,66.14,31000.0,56.9345,57.0207,56.9259,56.9948,31000.0
2013-08-13 15:00:00,66.14,66.15,66.11,66.15,22700.0,56.9948,57.0034,56.9689,57.0034,22700.0
2013-08-13 15:10:00,66.13,66.19,66.11,66.19,23900.0,56.9862,57.0379,56.9689,57.0379,23900.0
2013-08-13 15:20:00,66.18,66.24,66.16,66.2,36600.0,57.0293,57.081,57.012,57.0465,36600.0
2013-08-13 15:30:00,66.2,66.28,66.2,66.26,75000.0,57.0465,57.1154,57.0465,57.0982,75000.0
2013-08-13 15:40:00,66.27,66.36,66.23,66.36,87800.0,57.1068,57.1844,57.0724,57.1844,87800.0
2013-08-13 15:50:00,66.36,66.45,66.34,66.45,163000.0,57.1844,57.2619,57.1671,57.2619,163000.0
2013-08-14 09:30:00,66.21,66.41,65.98,66.1,74500.0,57.0551,57.2275,56.8569,56.9603,74500.0
2013-08-14 09:40:00,66.06,66.1,65.88,66.07,49200.0,56.9259,56.9603,56.7707,56.9345,49200.0
2013-08-14 09:50:00,66.06,66.1,65.77,65.8,99100.0,56.9259,56.9603,56.676,56.7018,99100.0
2013-08-14 10:00:00,65.79,66.14,65.75,66.0,83300.0,56.6932,56.9948,56.6587,56.8742,83300.0
2013-08-14 10:10:00,66.0,66.01,65.92,66.0,33300.0,56.8742,56.8828,56.8052,56.8742,33300.0
2013-08-14 10:20:00,66.0,66.13,65.96,66.05,27900.0,56.8742,56.9862,56.8397,56.9172,27900.0
2013-08-14 10:30:00,66.04,66.15,66.04,66.06,64400.0,56.9086,57.0034,56.9086,56.9259,64400.0
2013-08-14 10:40:00,66.05,66.1,65.77,65.81,182300.0,56.9172,56.9603,56.676,56.7104,182300.0
2013-08-14 10:50:00,65.81,65.81,65.75,65.75,52400.0,56.7104,56.7104,56.6587,56.6587,52400.0
2013-08-14 11:00:00,65.75,65.77,65.65,65.67,82000.0,56.6587,56.676,56.5726,56.5898,82000.0
2013-08-14 11:10:00,65.66,65.66,65.4,65.43,82100.0,56.5812,56.5812,56.3571,56.383,82100.0
2013-08-14 11:20:00,65.43,65.54,65.39,65.53,59400.0,56.383,56.4778,56.3485,56.4691,59400.0
2013-08-14 11:30:00,65.54,65.63,65.5,65.51,41300.0,56.4778,56.5553,56.4433,56.4519,41300.0
2013-08-14 11:40:00,65.51,65.57,65.39,65.48,36900.0,56.4519,56.5036,56.3485,56.4261,36900.0
2013-08-14 11:50:00,65.49,65.58,65.4,65.53,25800.0,56.4347,56.5122,56.3571,56.4691,25800.0
2013-08-14 12:00:00,65.51,65.58,65.46,65.48,35700.0,56.4519,56.5122,56.4088,56.4261,35700.0
2013-08-14 12:10:00,65.47,65.54,65.41,65.47,35500.0,56.4174,56.4778,56.3657,56.4174,35500.0
2013-08-14 12:20:00,65.48,65.5,65.34,65.39,42600.0,56.4261,56.4433,56.3054,56.3485,42600.0
2013-08-14 12:30:00,65.39,65.45,65.22,65.28,67000.0,56.3485,56.4002,56.202,56.2537,67000.0
2013-08-14 12:40:00,65.27,65.31,65.26,65.28,43300.0,56.2451,56.2796,56.2365,56.2537,43300.0
2013-08-14 12:50:00,65.29,65.3,65.09,65.1,54600.0,56.2623,56.2709,56.09,56.0986,54600.0
2013-08-14 13:00:00,65.11,65.26,65.05,65.26,56600.0,56.1072,56.2365,56.0555,56.2365,56600.0
2013-08-14 13:10:00,65.26,65.26,65.08,65.08,29700.0,56.2365,56.2365,56.0814,56.0814,29700.0
2013-08-14 13:20:00,65.08,65.13,65.02,65.05,63200.0,56.0814,56.1245,56.0297,56.0555,63200.0
2013-08-14 13:30:00,65.05,65.1,64.97,65.02,100300.0,56.0555,56.0986,55.9866,56.0297,100300.0
2013-08-14 13:40:00,65.03,65.14,65.03,65.07,49500.0,56.0383,56.1331,56.0383,56.0727,49500.0
2013-08-14 13:50:00,65.08,65.36,65.08,65.36,45000.0,56.0814,56.3227,56.0814,56.3227,45000.0
2013-08-14 14:00:00,65.38,65.46,65.16,65.18,58300.0,56.3399,56.4088,56.1503,56.1675,58300.0
2013-08-14 14:10:00,65.17,65.18,65.06,65.15,37400.0,56.1589,56.1675,56.0641,56.1417,37400.0
2013-08-14 14:20:00,65.14,65.27,65.13,65.2,40100.0,56.1331,56.2451,56.1245,56.1848,40100.0
2013-08-14 14:30:00,65.2,65.38,65.17,65.38,88500.0,56.1848,56.3399,56.1589,56.3399,88500.0
2013-08-14 14:40:00,65.38,65.4,65.21,65.29,97800.0,56.3399,56.3571,56.1934,56.2623,97800.0
2013-08-14 14:50:00,65.3,65.38,65.25,65.25,54300.0,56.2709,56.3399,56.2279,56.2279,54300.0
2013-08-14 15:00:00,65.26,65.29,65.14,65.22,96900.0,56.2365,56.2623,56.1331,56.202,96900.0
2013-08-14 15:10:00,65.23,65.26,65.14,65.19,79300.0,56.2106,56.2365,56.1331,56.1762,79300.0
2013-08-14 15:20:00,65.19,65.23,65.14,65.16,95800.0,56.1762,56.2106,56.1331,56.1503,95800.0
2013-08-14 15:30:00,65.16,65.16,64.94,64.98,172600.0,56.1503,56.1503,55.9607,55.9952,172600.0
2013-08-14 15:40:00,64.98,65.1,64.98,65.07,154300.0,55.9952,56.0986,55.9952,56.0727,154300.0
2013-08-14 15:50:00,65.07,65.19,65.06,65.16,168900.0,56.0727,56.1762,56.0641,56.1503,168900.0
2013-08-15 09:30:00,66.59,67.93,66.59,67.93,653400.0,57.3826,58.5373,57.3826,58.5373,653400.0
2013-08-15 09:40:00,67.84,68.82,67.5,67.98,703500.0,58.4597,59.3042,58.1668,58.5804,703500.0
2013-08-15 09:50:00,67.92,68.61,67.92,68.21,299100.0,58.5287,59.1233,58.5287,58.7786,299100.0
2013-08-15 10:00:00,68.32,68.33,67.62,67.96,201500.0,58.8734,58.882,58.2702,58.5631,201500.0
2013-08-15 10:10:00,67.98,68.19,67.76,68.0,188700.0,58.5804,58.7613,58.3908,58.5976,188700.0
2013-08-15 10:20:00,68.0,68.41,68.0,68.34,199700.0,58.5976,58.9509,58.5976,58.8906,199700.0
2013-08-15 10:30:00,68.36,68.4,68.15,68.29,103700.0,58.9078,58.9423,58.7269,58.8475,103700.0
2013-08-15 10:40:00,68.29,68.3,67.9,68.2,137600.0,58.8475,58.8561,58.5114,58.77,137600.0
2013-08-15 10:50:00,68.2,68.24,67.9,68.08,172600.0,58.77,58.8044,58.5114,58.6666,172600.0
2013-08-15 11:00:00,68.11,68.58,68.09,68.33,196800.0,58.6924,59.0974,58.6752,58.882,196800.0
2013-08-15 11:10:00,68.35,68.43,68.0,68.28,171500.0,58.8992,58.9682,58.5976,58.8389,171500.0
2013-08-15 11:20:00,68.28,68.39,68.05,68.13,91600.0,58.8389,58.9337,58.6407,58.7096,91600.0
2013-08-15 11:30:00,68.14,68.42,68.14,68.36,75200.0,58.7183,58.9595,58.7183,58.9078,75200.0
2013-08-15 11:40:00,68.35,68.43,68.2,68.28,140500.0,58.8992,58.9682,58.77,58.8389,140500.0
2013-08-15 11:50:00,68.26,68.37,67.8,68.01,149600.0,58.8217,58.9165,58.4253,58.6062,149600.0
2013-08-15 12:00:00,68.03,68.4,68.0,68.29,54900.0,58.6235,58.9423,58.5976,58.8475,54900.0
2013-08-15 12:10:00,68.3,68.41,68.2,68.35,52200.0,58.8561,58.9509,58.77,58.8992,52200.0
2013-08-15 12:20:00,68.35,68.5,68.22,68.47,90500.0,58.8992,59.0285,58.7872,59.0026,90500.0
2013-08-15 12:30:00,68.47,68.55,68.36,68.46,51900.0,59.0026,59.0716,58.9078,58.994,51900.0
2013-08-15 12:40:00,68.47,68.56,68.26,68.26,35000.0,59.0026,59.0802,58.8217,58.8217,35000.0
2013-08-15 12:50:00,68.26,68.29,68.25,68.25,63200.0,58.8217,58.8475,58.813,58.813,63200.0
2013-08-15 13:00:00,68.27,68.37,68.05,68.22,77400.0,58.8303,58.9165,58.6407,58.7872,77400.0
2013-08-15 13:10:00,68.22,68.26,67.9,68.17,71800.0,58.7872,58.8217,58.5114,58.7441,71800.0
2013-08-15 13:20:00,68.15,68.19,67.65,67.85,145700.0,58.7269,58.7613,58.296,58.4684,145700.0
2013-08-15 13:30:00,67.84,68.0,67.65,67.71,81800.0,58.4597,58.5976,58.296,58.3477,81800.0
2013-08-15 13:40:00,67.72,67.96,67.66,67.89,103500.0,58.3563,58.5631,58.3046,58.5028,103500.0
2013-08-15 13:50:00,67.88,67.98,67.6,67.62,94900.0,58.4942,58.5804,58.2529,58.2702,94900.0
2013-08-15 14:00:00,67.62,67.71,67.28,67.35,150000.0,58.2702,58.3477,57.9772,58.0375,150000.0
2013-08-15 14:10:00,67.35,67.6,67.35,67.58,82900.0,58.0375,58.2529,58.0375,58.2357,82900.0
2013-08-15 14:20:00,67.6,67.91,67.56,67.87,81200.0,58.2529,58.5201,58.2185,58.4856,81200.0
2013-08-15 14:30:00,67.85,68.12,67.85,67.92,104900.0,58.4684,58.701,58.4684,58.5287,104900.0
2013-08-15 14:40:00,67.91,68.03,67.75,67.95,60300.0,58.5201,58.6235,58.3822,58.5545,60300.0
2013-08-15 14:50:00,67.96,67.96,67.75,67.8,50200.0,58.5631,58.5631,58.3822,58.4253,50200.0
2013-08-15 15:00:00,67.79,67.79,67.56,67.58,90200.0,58.4167,58.4167,58.2185,58.2357,90200.0
2013-08-15 15:10:00,67.58,67.75,67.56,67.74,107400.0,58.2357,58.3822,58.2185,58.3736,107400.0
2013-08-15 15:20:00,67.74,67.75,67.53,67.53,129200.0,58.3736,58.3822,58.1926,58.1926,129200.0
2013-08-15 15:30:00,67.53,67.69,67.49,67.61,137200.0,58.1926,58.3305,58.1581,58.2615,137200.0
2013-08-15 15:40:00,67.62,67.77,67.61,67.62,174700.0,58.2702,58.3994,58.2615,58.2702,174700.0
2013-08-15 15:50:00,67.62,67.72,67.23,67.38,360600.0,58.2702,58.3563,57.9341,58.0633,360600.0
2013-08-16 09:30:00,67.17,67.71,66.94,67.29,162300.0,57.8824,58.3477,57.6842,57.9858,162300.0
2013-08-16 09:40:00,67.22,67.32,66.9,67.25,55700.0,57.9255,58.0116,57.6497,57.9513,55700.0
2013-08-16 09:50:00,67.27,67.4,67.16,67.27,43800.0,57.9686,58.0806,57.8738,57.9686,43800.0
2013-08-16 10:00:00,67.3,67.47,67.21,67.36,56100.0,57.9944,58.1409,57.9169,58.0461,56100.0
2013-08-16 10:10:00,67.36,67.42,67.23,67.25,55900.0,58.0461,58.0978,57.9341,57.9513,55900.0
2013-08-16 10:20:00,67.23,67.37,67.19,67.33,51300.0,57.9341,58.0547,57.8996,58.0203,51300.0
2013-08-16 10:30:00,67.33,67.57,67.25,67.53,62400.0,58.0203,58.2271,57.9513,58.1926,62400.0
2013-08-16 10:40:00,67.52,67.52,67.28,67.28,36900.0,58.184,58.184,57.9772,57.9772,36900.0
2013-08-16 10:50:00,67.3,67.54,67.3,67.45,62400.0,57.9944,58.2012,57.9944,58.1237,62400.0
2013-08-16 11:00:00,67.44,67.61,67.43,67.45,68500.0,58.115,58.2615,58.1064,58.1237,68500.0
2013-08-16 11:10:00,67.45,67.45,67.25,67.26,20200.0,58.1237,58.1237,57.9513,57.9599,20200.0
2013-08-16 11:20:00,67.24,67.32,67.2,67.31,24100.0,57.9427,58.0116,57.9082,58.003,24100.0
2013-08-16 11:30:00,67.3,67.38,67.25,67.28,26800.0,57.9944,58.0633,57.9513,57.9772,26800.0
2013-08-16 11:40:00,67.26,67.28,67.2,67.25,19000.0,57.9599,57.9772,57.9082,57.9513,19000.0
2013-08-16 11:50:00,67.25,67.34,67.23,67.33,18400.0,57.9513,58.0289,57.9341,58.0203,18400.0
2013-08-16 12:00:00,67.32,67.36,67.25,67.34,31500.0,58.0116,58.0461,57.9513,58.0289,31500.0
2013-08-16 12:10:00,67.34,67.41,67.25,67.37,17800.0,58.0289,58.0892,57.9513,58.0547,17800.0
2013-08-16 12:20:00,67.35,67.35,67.23,67.24,26800.0,58.0375,58.0375,57.9341,57.9427,26800.0
2013-08-16 12:30:00,67.23,67.25,67.2,67.2,19900.0,57.9341,57.9513,57.9082,57.9082,19900.0
2013-08-16 12:40:00,67.21,67.26,67.19,67.2,19900.0,57.9169,57.9599,57.8996,57.9082,19900.0
2013-08-16 12:50:00,67.21,67.36,67.21,67.34,48000.0,57.9169,58.0461,57.9169,58.0289,48000.0
2013-08-16 13:00:00,67.34,67.34,67.25,67.25,34800.0,58.0289,58.0289,57.9513,57.9513,34800.0
2013-08-16 13:10:00,67.25,67.32,67.21,67.29,32100.0,57.9513,58.0116,57.9169,57.9858,32100.0
2013-08-16 13:20:00,67.28,67.4,67.24,67.25,18900.0,57.9772,58.0806,57.9427,57.9513,18900.0
2013-08-16 13:30:00,67.25,67.3,67.2,67.2,43300.0,57.9513,57.9944,57.9082,57.9082,43300.0
2013-08-16 13:40:00,67.2,67.3,67.2,67.25,39400.0,57.9082,57.9944,57.9082,57.9513,39400.0
2013-08-16 13:50:00,67.25,67.36,67.24,67.31,23200.0,57.9513,58.0461,57.9427,58.003,23200.0
2013-08-16 14:00:00,67.31,67.41,67.27,67.31,36900.0,58.003,58.0892,57.9686,58.003,36900.0
2013-08-16 14:10:00,67.3,67.34,67.18,67.22,53100.0,57.9944,58.0289,57.891,57.9255,53100.0
2013-08-16 14:20:00,67.22,67.38,67.22,67.31,34600.0,57.9255,58.0633,57.9255,58.003,34600.0
2013-08-16 14:30:00,67.3,67.38,67.25,67.32,39600.0,57.9944,58.0633,57.9513,58.0116,39600.0
2013-08-16 14:40:00,67.32,67.43,67.27,67.41,31000.0,58.0116,58.1064,57.9686,58.0892,31000.0
2013-08-16 14:50:00,67.4,67.49,67.4,67.45,31800.0,58.0806,58.1581,58.0806,58.1237,31800.0
2013-08-16 15:00:00,67.45,67.51,67.41,67.51,53100.0,58.1237,58.1754,58.0892,58.1754,53100.0
2013-08-16 15:10:00,67.5,67.5,67.4,67.4,54600.0,58.1668,58.1668,58.0806,58.0806,54600.0
2013-08-16 15:20:00,67.41,67.46,67.39,67.44,82200.0,58.0892,58.1323,58.072,58.115,82200.0
2013-08-16 15:30:00,67.44,67.47,67.37,67.42,96500.0,58.115,58.1409,58.0547,58.0978,96500.0
2013-08-16 15:40:00,67.42,67.44,67.26,67.27,88600.0,58.0978,58.115,57.9599,57.9686,88600.0
2013-08-16 15:50:00,67.26,67.29,67.24,67.26,143100.0,57.9599,57.9858,57.9427,57.9599,143100.0
2013-08-19 09:30:00,67.11,67.29,66.3,66.49,89900.0,57.8307,57.9858,57.1327,57.2964,89900.0
2013-08-19 09:40:00,66.5,66.79,66.5,66.72,107200.0,57.305,57.5549,57.305,57.4946,107200.0
2013-08-19 09:50:00,66.71,66.92,66.54,66.9,62500.0,57.486,57.6669,57.3395,57.6497,62500.0
2013-08-19 10:00:00,66.9,66.98,66.82,66.83,64700.0,57.6497,57.7187,57.5808,57.5894,64700.0
2013-08-19 10:10:00,66.82,66.85,66.66,66.68,81800.0,57.5808,57.6066,57.4429,57.4601,81800.0
2013-08-19 10:20:00,66.66,66.67,66.46,66.49,58300.0,57.4429,57.4515,57.2706,57.2964,58300.0
2013-08-19 10:30:00,66.48,66.63,66.47,66.6,34100.0,57.2878,57.417,57.2792,57.3912,34100.0
2013-08-19 10:40:00,66.6,66.65,66.56,66.59,40800.0,57.3912,57.4343,57.3567,57.3826,40800.0
2013-08-19 10:50:00,66.59,66.62,66.41,66.43,49200.0,57.3826,57.4084,57.2275,57.2447,49200.0
2013-08-19 11:00:00,66.44,66.51,66.4,66.48,32900.0,57.2533,57.3136,57.2188,57.2878,32900.0
2013-08-19 11:10:00,66.48,66.48,66.4,66.4,31900.0,57.2878,57.2878,57.2188,57.2188,31900.0
2013-08-19 11:20:00,66.4,66.43,66.34,66.34,23700.0,57.2188,57.2447,57.1671,57.1671,23700.0
2013-08-19 11:30:00,66.34,66.65,66.3,66.63,61400.0,57.1671,57.4343,57.1327,57.417,61400.0
2013-08-19 11:40:00,66.63,66.74,66.62,66.69,16600.0,57.417,57.5118,57.4084,57.4688,16600.0
2013-08-19 11:50:00,66.68,66.82,66.65,66.78,28600.0,57.4601,57.5808,57.4343,57.5463,28600.0
2013-08-19 12:00:00,66.79,66.84,66.67,66.83,29200.0,57.5549,57.598,57.4515,57.5894,29200.0
2013-08-19 12:10:00,66.84,66.9,66.79,66.83,18000.0,57.598,57.6497,57.5549,57.5894,18000.0
2013-08-19 12:20:00,66.82,66.91,66.8,66.9,21700.0,57.5808,57.6583,57.5635,57.6497,21700.0
2013-08-19 12:30:00,66.9,66.96,66.86,66.89,14200.0,57.6497,57.7014,57.6152,57.6411,14200.0
2013-08-19 12:40:00,66.87,66.94,66.84,66.94,19000.0,57.6239,57.6842,57.598,57.6842,19000.0
2013-08-19 12:50:00,66.94,67.07,66.94,67.0,64200.0,57.6842,57.7962,57.6842,57.7359,64200.0
2013-08-19 13:00:00,67.0,67.14,67.0,67.14,22700.0,57.7359,57.8565,57.7359,57.8565,22700.0
2013-08-19 13:10:00,67.14,67.17,67.14,67.15,41300.0,57.8565,57.8824,57.8565,57.8651,41300.0
2013-08-19 13:20:00,67.16,67.17,67.05,67.05,28200.0,57.8738,57.8824,57.779,57.779,28200.0
2013-08-19 13:30:00,67.05,67.05,66.83,66.85,49700.0,57.779,57.779,57.5894,57.6066,49700.0
2013-08-19 13:40:00,66.86,67.06,66.86,67.05,28800.0,57.6152,57.7876,57.6152,57.779,28800.0
2013-08-19 13:50:00,67.05,67.07,66.97,66.98,26000.0,57.779,57.7962,57.71,57.7187,26000.0
2013-08-19 14:00:00,66.98,67.02,66.96,66.98,27300.0,57.7187,57.7531,57.7014,57.7187,27300.0
2013-08-19 14:10:00,66.98,66.98,66.86,66.91,40000.0,57.7187,57.7187,57.6152,57.6583,40000.0
2013-08-19 14:20:00,66.92,66.92,66.81,66.83,36200.0,57.6669,57.6669,57.5722,57.5894,36200.0
2013-08-19 14:30:00,66.82,66.83,66.71,66.8,28000.0,57.5808,57.5894,57.486,57.5635,28000.0
2013-08-19 14:40:00,66.82,66.93,66.75,66.75,51700.0,57.5808,57.6756,57.5205,57.5205,51700.0
2013-08-19 14:50:00,66.75,66.78,66.69,66.78,28500.0,57.5205,57.5463,57.4688,57.5463,28500.0
2013-08-19 15:00:00,66.79,66.79,66.65,66.68,36400.0,57.5549,57.5549,57.4343,57.4601,36400.0
2013-08-19 15:10:00,66.67,66.77,66.66,66.74,31000.0,57.4515,57.5377,57.4429,57.5118,31000.0
2013-08-19 15:20:00,66.73,66.77,66.7,66.7,38400.0,57.5032,57.5377,57.4774,57.4774,38400.0
2013-08-19 15:30:00,66.69,66.82,66.68,66.74,56200.0,57.4688,57.5808,57.4601,57.5118,56200.0
2013-08-19 15:40:00,66.75,66.78,66.7,66.74,145800.0,57.5205,57.5463,57.4774,57.5118,145800.0
2013-08-19 15:50:00,66.74,66.8,66.68,66.75,238600.0,57.5118,57.5635,57.4601,57.5205,238600.0
2013-08-20 09:30:00,66.69,66.74,66.34,66.42,73500.0,57.4688,57.5118,57.1671,57.2361,73500.0
2013-08-20 09:40:00,66.41,66.65,66.36,66.63,45600.0,57.2275,57.4343,57.1844,57.417,45600.0
2013-08-20 09:50:00,66.63,66.93,66.6,66.76,33000.0,57.417,57.6756,57.3912,57.5291,33000.0
2013-08-20 10:00:00,66.75,67.01,66.75,66.78,45400.0,57.5205,57.7445,57.5205,57.5463,45400.0
2013-08-20 10:10:00,66.78,66.97,66.73,66.97,30600.0,57.5463,57.71,57.5032,57.71,30600.0
2013-08-20 10:20:00,66.99,67.3,66.97,67.3,40500.0,57.7273,57.9944,57.71,57.9944,40500.0
2013-08-20 10:30:00,67.29,67.59,67.26,67.53,55100.0,57.9858,58.2443,57.9599,58.1926,55100.0
2013-08-20 10:40:00,67.55,67.56,67.41,67.56,51100.0,58.2098,58.2185,58.0892,58.2185,51100.0
2013-08-20 10:50:00,67.55,67.57,67.45,67.52,30300.0,58.2098,58.2271,58.1237,58.184,30300.0
2013-08-20 11:00:00,67.52,67.57,67.45,67.55,38500.0,58.184,58.2271,58.1237,58.2098,38500.0
2013-08-20 11:10:00,67.54,67.56,67.42,67.5,60000.0,58.2012,58.2185,58.0978,58.1668,60000.0
2013-08-20 11:20:00,67.5,67.54,67.43,67.45,62400.0,58.1668,58.2012,58.1064,58.1237,62400.0
2013-08-20 11:30:00,67.45,67.58,67.42,67.56,28100.0,58.1237,58.2357,58.0978,58.2185,28100.0
2013-08-20 11:40:00,67.55,67.56,67.48,67.5,18600.0,58.2098,58.2185,58.1495,58.1668,18600.0
2013-08-20 11:50:00,67.5,67.5,67.43,67.49,18100.0,58.1668,58.1668,58.1064,58.1581,18100.0
2013-08-20 12:00:00,67.48,67.54,67.48,67.5,16500.0,58.1495,58.2012,58.1495,58.1668,16500.0
2013-08-20 12:10:00,67.5,67.55,67.49,67.53,16300.0,58.1668,58.2098,58.1581,58.1926,16300.0
2013-08-20 12:20:00,67.56,67.66,67.55,67.63,21100.0,58.2185,58.3046,58.2098,58.2788,21100.0
2013-08-20 12:30:00,67.63,67.63,67.5,67.52,19000.0,58.2788,58.2788,58.1668,58.184,19000.0
2013-08-20 12:40:00,67.52,67.54,67.47,67.53,20300.0,58.184,58.2012,58.1409,58.1926,20300.0
2013-08-20 12:50:00,67.53,67.55,67.48,67.53,22900.0,58.1926,58.2098,58.1495,58.1926,22900.0
2013-08-20 13:00:00,67.53,67.61,67.53,67.58,14600.0,58.1926,58.2615,58.1926,58.2357,14600.0
2013-08-20 13:10:00,67.6,67.66,67.54,67.58,21500.0,58.2529,58.3046,58.2012,58.2357,21500.0
2013-08-20 13:20:00,67.57,67.63,67.56,67.59,14600.0,58.2271,58.2788,58.2185,58.2443,14600.0
2013-08-20 13:30:00,67.61,67.64,67.54,67.55,27800.0,58.2615,58.2874,58.2012,58.2098,27800.0
2013-08-20 13:40:00,67.53,67.6,67.51,67.56,30100.0,58.1926,58.2529,58.1754,58.2185,30100.0
2013-08-20 13:50:00,67.55,67.55,67.46,67.51,35900.0,58.2098,58.2098,58.1323,58.1754,35900.0
2013-08-20 14:00:00,67.5,67.55,67.45,67.45,33900.0,58.1668,58.2098,58.1237,58.1237,33900.0
2013-08-20 14:10:00,67.45,67.52,67.38,67.38,19500.0,58.1237,58.184,58.0633,58.0633,19500.0
2013-08-20 14:20:00,67.37,67.42,67.3,67.37,41900.0,58.0547,58.0978,57.9944,58.0547,41900.0
2013-08-20 14:30:00,67.36,67.38,67.27,67.31,32800.0,58.0461,58.0633,57.9686,58.003,32800.0
2013-08-20 14:40:00,67.29,67.31,67.2,67.2,40500.0,57.9858,58.003,57.9082,57.9082,40500.0
2013-08-20 14:50:00,67.2,67.23,67.14,67.19,38100.0,57.9082,57.9341,57.8565,57.8996,38100.0
2013-08-20 15:00:00,67.21,67.25,67.11,67.2,46400.0,57.9169,57.9513,57.8307,57.9082,46400.0
2013-08-20 15:10:00,67.19,67.24,67.16,67.17,47900.0,57.8996,57.9427,57.8738,57.8824,47900.0
2013-08-20 15:20:00,67.17,67.17,67.08,67.12,29200.0,57.8824,57.8824,57.8048,57.8393,29200.0
2013-08-20 15:30:00,67.14,67.24,67.12,67.12,40900.0,57.8565,57.9427,57.8393,57.8393,40900.0
2013-08-20 15:40:00,67.12,67.16,66.96,67.01,64500.0,57.8393,57.8738,57.7014,57.7445,64500.0
2013-08-20 15:50:00,67.01,67.03,66.86,66.88,148700.0,57.7445,57.7617,57.6152,57.6325,148700.0
2013-08-21 09:30:00,66.89,66.93,66.62,66.86,55400.0,57.6411,57.6756,57.4084,57.6152,55400.0
2013-08-21 09:40:00,66.84,67.02,66.63,66.63,49700.0,57.598,57.7531,57.417,57.417,49700.0
2013-08-21 09:50:00,66.65,66.66,66.47,66.48,44200.0,57.4343,57.4429,57.2792,57.2878,44200.0
2013-08-21 10:00:00,66.51,66.69,66.45,66.5,43900.0,57.3136,57.4688,57.2619,57.305,43900.0
2013-08-21 10:10:00,66.5,66.66,66.35,66.66,101500.0,57.305,57.4429,57.1758,57.4429,101500.0
2013-08-21 10:20:00,66.66,66.86,66.61,66.64,38200.0,57.4429,57.6152,57.3998,57.4257,38200.0
2013-08-21 10:30:00,66.64,66.66,66.43,66.57,36400.0,57.4257,57.4429,57.2447,57.3653,36400.0
2013-08-21 10:40:00,66.58,66.65,66.5,66.57,18900.0,57.374,57.4343,57.305,57.3653,18900.0
2013-08-21 10:50:00,66.57,66.58,66.36,66.36,32800.0,57.3653,57.374,57.1844,57.1844,32800.0
2013-08-21 11:00:00,66.38,66.56,66.37,66.5,43100.0,57.2016,57.3567,57.193,57.305,43100.0
2013-08-21 11:10:00,66.5,66.54,66.42,66.48,38900.0,57.305,57.3395,57.2361,57.2878,38900.0
2013-08-21 11:20:00,66.47,66.56,66.37,66.52,53700.0,57.2792,57.3567,57.193,57.3223,53700.0
2013-08-21 11:30:00,66.52,66.61,66.46,66.46,31200.0,57.3223,57.3998,57.2706,57.2706,31200.0
2013-08-21 11:40:00,66.44,66.46,66.33,66.33,33100.0,57.2533,57.2706,57.1585,57.1585,33100.0
2013-08-21 11:50:00,66.33,66.36,66.23,66.26,27700.0,57.1585,57.1844,57.0724,57.0982,27700.0
2013-08-21 12:00:00,66.26,66.31,66.23,66.25,23400.0,57.0982,57.1413,57.0724,57.0896,23400.0
2013-08-21 12:10:00,66.26,66.45,66.26,66.45,38200.0,57.0982,57.2619,57.0982,57.2619,38200.0
2013-08-21 12:20:00,66.44,66.55,66.44,66.48,19100.0,57.2533,57.3481,57.2533,57.2878,19100.0
2013-08-21 12:30:00,66.47,66.56,66.39,66.55,21200.0,57.2792,57.3567,57.2102,57.3481,21200.0
2013-08-21 12:40:00,66.56,66.67,66.54,66.64,32400.0,57.3567,57.4515,57.3395,57.4257,32400.0
2013-08-21 12:50:00,66.65,66.74,66.65,66.71,22400.0,57.4343,57.5118,57.4343,57.486,22400.0
2013-08-21 13:00:00,66.69,66.73,66.66,66.68,33000.0,57.4688,57.5032,57.4429,57.4601,33000.0
2013-08-21 13:10:00,66.68,66.69,66.6,66.61,26500.0,57.4601,57.4688,57.3912,57.3998,26500.0
2013-08-21 13:20:00,66.62,66.65,66.6,66.62,13500.0,57.4084,57.4343,57.3912,57.4084,13500.0
2013-08-21 13:30:00,66.61,66.72,66.6,66.71,23500.0,57.3998,57.4946,57.3912,57.486,23500.0
2013-08-21 13:40:00,66.72,66.73,66.66,66.7,28700.0,57.4946,57.5032,57.4429,57.4774,28700.0
2013-08-21 13:50:00,66.7,66.71,66.62,66.65,18200.0,57.4774,57.486,57.4084,57.4343,18200.0
2013-08-21 14:00:00,66.64,66.65,66.27,66.5,55200.0,57.4257,57.4343,57.1068,57.305,55200.0
2013-08-21 14:10:00,66.49,66.61,66.43,66.44,27000.0,57.2964,57.3998,57.2447,57.2533,27000.0
2013-08-21 14:20:00,66.45,66.49,66.27,66.45,80600.0,57.2619,57.2964,57.1068,57.2619,80600.0
2013-08-21 14:30:00,66.47,66.9,66.47,66.83,32200.0,57.2792,57.6497,57.2792,57.5894,32200.0
2013-08-21 14:40:00,66.81,66.94,66.76,66.91,24700.0,57.5722,57.6842,57.5291,57.6583,24700.0
2013-08-21 14:50:00,66.91,66.92,66.71,66.71,38400.0,57.6583,57.6669,57.486,57.486,38400.0
2013-08-21 15:00:00,66.71,66.73,66.56,66.63,40000.0,57.486,57.5032,57.3567,57.417,40000.0
2013-08-21 15:10:00,66.63,66.77,66.57,66.64,46400.0,57.417,57.5377,57.3653,57.4257,46400.0
2013-08-21 15:20:00,66.63,66.7,66.57,66.59,28600.0,57.417,57.4774,57.3653,57.3826,28600.0
2013-08-21 15:30:00,66.6,66.72,66.51,66.54,38100.0,57.3912,57.4946,57.3136,57.3395,38100.0
2013-08-21 15:40:00,66.56,66.56,66.35,66.45,71400.0,57.3567,57.3567,57.1758,57.2619,71400.0
2013-08-21 15:50:00,66.45,66.46,66.29,66.34,115600.0,57.2619,57.2706,57.1241,57.1671,115600.0
2013-08-22 09:30:00,66.28,66.54,66.24,66.48,65800.0,57.1154,57.3395,57.081,57.2878,65800.0
2013-08-22 09:40:00,66.5,66.63,66.42,66.61,27200.0,57.305,57.417,57.2361,57.3998,27200.0
2013-08-22 09:50:00,66.57,66.61,66.48,66.55,39300.0,57.3653,57.3998,57.2878,57.3481,39300.0
2013-08-22 10:00:00,66.56,66.67,66.53,66.58,24100.0,57.3567,57.4515,57.3309,57.374,24100.0
2013-08-22 10:10:00,66.58,66.74,66.56,66.67,16900.0,57.374,57.5118,57.3567,57.4515,16900.0
2013-08-22 10:20:00,66.68,66.81,66.59,66.81,75500.0,57.4601,57.5722,57.3826,57.5722,75500.0
2013-08-22 10:30:00,66.8,66.81,66.58,66.64,27400.0,57.5635,57.5722,57.374,57.4257,27400.0
2013-08-22 10:40:00,66.64,66.67,66.58,66.63,41000.0,57.4257,57.4515,57.374,57.417,41000.0
2013-08-22 10:50:00,66.62,66.78,66.57,66.77,58200.0,57.4084,57.5463,57.3653,57.5377,58200.0
2013-08-22 11:00:00,66.77,66.8,66.73,66.79,36800.0,57.5377,57.5635,57.5032,57.5549,36800.0
2013-08-22 11:10:00,66.8,66.8,66.63,66.67,23900.0,57.5635,57.5635,57.417,57.4515,23900.0
2013-08-22 11:20:00,66.68,66.68,66.59,66.67,24600.0,57.4601,57.4601,57.3826,57.4515,24600.0
2013-08-22 11:30:00,66.67,66.72,66.67,66.71,15100.0,57.4515,57.4946,57.4515,57.486,15100.0
2013-08-22 11:40:00,66.71,66.72,66.65,66.67,12600.0,57.486,57.4946,57.4343,57.4515,12600.0
2013-08-22 11:50:00,66.67,66.72,66.62,66.64,25100.0,57.4515,57.4946,57.4084,57.4257,25100.0
2013-08-22 12:00:00,66.67,66.87,66.66,66.81,45200.0,57.4515,57.6239,57.4429,57.5722,45200.0
2013-08-22 12:10:00,66.8,66.84,66.78,66.82,7100.0,57.5635,57.598,57.5463,57.5808,7100.0
2013-08-22 12:20:00,66.81,66.82,66.68,66.69,13400.0,57.5722,57.5808,57.4601,57.4688,13400.0
2013-08-22 12:30:00,66.7,66.79,66.7,66.7,19000.0,57.4774,57.5549,57.4774,57.4774,19000.0
2013-08-22 12:40:00,66.71,66.78,66.7,66.75,10000.0,57.486,57.5463,57.4774,57.5205,10000.0
2013-08-22 12:50:00,66.75,66.75,66.61,66.69,39400.0,57.5205,57.5205,57.3998,57.4688,39400.0
2013-08-22 13:00:00,66.7,66.83,66.64,66.78,24400.0,57.4774,57.5894,57.4257,57.5463,24400.0
2013-08-22 13:10:00,66.78,66.8,66.77,66.78,8600.0,57.5463,57.5635,57.5377,57.5463,8600.0
2013-08-22 13:20:00,66.77,66.84,66.77,66.84,7900.0,57.5377,57.598,57.5377,57.598,7900.0
2013-08-22 13:30:00,66.83,66.92,66.83,66.92,4300.0,57.5894,57.6669,57.5894,57.6669,4300.0
2013-08-22 13:40:00,66.94,66.96,66.93,66.96,4300.0,57.6842,57.7014,57.6756,57.7014,4300.0
2013-08-22 13:50:00,66.97,67.05,66.97,67.03,8800.0,57.71,57.779,57.71,57.7617,8800.0
2013-08-22 14:00:00,67.04,67.05,66.97,66.98,3800.0,57.7704,57.779,57.71,57.7187,3800.0
2013-08-22 14:10:00,67.0,67.04,66.91,66.94,9300.0,57.7359,57.7704,57.6583,57.6842,9300.0
2013-08-22 14:20:00,66.95,67.01,66.95,66.96,1800.0,57.6928,57.7445,57.6928,57.7014,1800.0
2013-08-22 14:30:00,67.01,67.04,66.99,67.02,7600.0,57.7445,57.7704,57.7273,57.7531,7600.0
2013-08-22 14:40:00,67.04,67.05,66.97,66.98,7600.0,57.7704,57.779,57.71,57.7187,7600.0
2013-08-22 14:50:00,66.99,67.11,66.96,67.11,14400.0,57.7273,57.8307,57.7014,57.8307,14400.0
2013-08-22 15:00:00,67.08,67.08,67.01,67.06,7600.0,57.8048,57.8048,57.7445,57.7876,7600.0
2013-08-22 15:10:00,67.06,67.21,67.05,67.18,13900.0,57.7876,57.9169,57.779,57.891,13900.0
2013-08-22 15:20:00,67.16,67.21,67.02,67.04,52200.0,57.8738,57.9169,57.7531,57.7704,52200.0
2013-08-22 15:30:00,67.07,67.35,67.07,67.27,44100.0,57.7962,58.0375,57.7962,57.9686,44100.0
2013-08-22 15:40:00,67.27,67.38,67.26,67.29,105400.0,57.9686,58.0633,57.9599,57.9858,105400.0
2013-08-22 15:50:00,67.28,67.31,67.24,67.26,158400.0,57.9772,58.003,57.9427,57.9599,158400.0
2013-08-23 09:30:00,67.22,67.35,66.99,67.35,37300.0,57.9255,58.0375,57.7273,58.0375,37300.0
2013-08-23 09:40:00,67.3,67.3,67.04,67.18,23200.0,57.9944,57.9944,57.7704,57.891,23200.0
2013-08-23 09:50:00,67.22,67.5,67.19,67.49,22700.0,57.9255,58.1668,57.8996,58.1581,22700.0
2013-08-23 10:00:00,67.5,67.51,67.14,67.15,30000.0,58.1668,58.1754,57.8565,57.8651,30000.0
2013-08-23 10:10:00,67.23,67.39,67.1,67.34,40100.0,57.9341,58.072,57.8221,58.0289,40100.0
2013-08-23 10:20:00,67.36,67.42,67.26,67.28,47400.0,58.0461,58.0978,57.9599,57.9772,47400.0
2013-08-23 10:30:00,67.29,67.42,67.27,67.4,35600.0,57.9858,58.0978,57.9686,58.0806,35600.0
2013-08-23 10:40:00,67.39,67.59,67.37,67.48,32200.0,58.072,58.2443,58.0547,58.1495,32200.0
2013-08-23 10:50:00,67.53,67.87,67.51,67.85,57300.0,58.1926,58.4856,58.1754,58.4684,57300.0
2013-08-23 11:00:00,67.83,67.92,67.75,67.91,59000.0,58.4511,58.5287,58.3822,58.5201,59000.0
2013-08-23 11:10:00,67.9,67.98,67.74,67.75,45300.0,58.5114,58.5804,58.3736,58.3822,45300.0
2013-08-23 11:20:00,67.75,67.91,67.67,67.85,42100.0,58.3822,58.5201,58.3132,58.4684,42100.0
2013-08-23 11:30:00,67.85,67.95,67.77,67.77,24900.0,58.4684,58.5545,58.3994,58.3994,24900.0
2013-08-23 11:40:00,67.76,67.88,67.76,67.88,27800.0,58.3908,58.4942,58.3908,58.4942,27800.0
2013-08-23 11:50:00,67.88,67.9,67.73,67.77,23500.0,58.4942,58.5114,58.3649,58.3994,23500.0
2013-08-23 12:00:00,67.78,68.04,67.78,68.03,35700.0,58.408,58.6321,58.408,58.6235,35700.0
2013-08-23 12:10:00,68.03,68.04,67.89,67.91,21300.0,58.6235,58.6321,58.5028,58.5201,21300.0
2013-08-23 12:20:00,67.92,68.1,67.91,68.1,36400.0,58.5287,58.6838,58.5201,58.6838,36400.0
2013-08-23 12:30:00,68.08,68.19,68.06,68.12,39000.0,58.6666,58.7613,58.6493,58.701,39000.0
2013-08-23 12:40:00,68.1,68.1,67.97,68.0,24600.0,58.6838,58.6838,58.5718,58.5976,24600.0
2013-08-23 12:50:00,68.0,68.07,67.98,68.06,19000.0,58.5976,58.6579,58.5804,58.6493,19000.0
2013-08-23 13:00:00,68.06,68.14,67.99,68.11,30700.0,58.6493,58.7183,58.589,58.6924,30700.0
2013-08-23 13:10:00,68.11,68.19,68.09,68.1,33400.0,58.6924,58.7613,58.6752,58.6838,33400.0
2013-08-23 13:20:00,68.09,68.2,68.09,68.17,26100.0,58.6752,58.77,58.6752,58.7441,26100.0
2013-08-23 13:30:00,68.18,68.21,68.09,68.18,55200.0,58.7527,58.7786,58.6752,58.7527,55200.0
2013-08-23 13:40:00,68.19,68.19,67.95,68.0,30500.0,58.7613,58.7613,58.5545,58.5976,30500.0
2013-08-23 13:50:00,68.0,68.03,67.98,68.0,45600.0,58.5976,58.6235,58.5804,58.5976,45600.0
2013-08-23 14:00:00,68.0,68.16,67.99,68.14,45600.0,58.5976,58.7355,58.589,58.7183,45600.0
2013-08-23 14:10:00,68.14,68.15,67.91,68.0,78200.0,58.7183,58.7269,58.5201,58.5976,78200.0
2013-08-23 14:20:00,68.0,68.16,67.98,68.13,27700.0,58.5976,58.7355,58.5804,58.7096,27700.0
2013-08-23 14:30:00,68.14,68.26,68.14,68.18,32800.0,58.7183,58.8217,58.7183,58.7527,32800.0
2013-08-23 14:40:00,68.17,68.2,68.06,68.06,29600.0,58.7441,58.77,58.6493,58.6493,29600.0
2013-08-23 14:50:00,68.07,68.21,68.07,68.16,29100.0,58.6579,58.7786,58.6579,58.7355,29100.0
2013-08-23 15:00:00,68.14,68.16,68.05,68.09,22300.0,58.7183,58.7355,58.6407,58.6752,22300.0
2013-08-23 15:10:00,68.09,68.15,68.03,68.12,40200.0,58.6752,58.7269,58.6235,58.701,40200.0
2013-08-23 15:20:00,68.11,68.19,68.08,68.17,46900.0,58.6924,58.7613,58.6666,58.7441,46900.0
2013-08-23 15:30:00,68.17,68.22,68.08,68.18,47400.0,58.7441,58.7872,58.6666,58.7527,47400.0
2013-08-23 15:40:00,68.18,68.22,68.08,68.16,83900.0,58.7527,58.7872,58.6666,58.7355,83900.0
2013-08-23 15:50:00,68.17,68.21,68.11,68.16,123100.0,58.7441,58.7786,58.6924,58.7355,123100.0
2013-08-26 09:30:00,68.13,68.56,68.13,68.36,44200.0,58.7096,59.0802,58.7096,58.9078,44200.0
2013-08-26 09:40:00,68.4,68.55,68.3,68.39,60900.0,58.9423,59.0716,58.8561,58.9337,60900.0
2013-08-26 09:50:00,68.38,68.41,68.01,68.02,19100.0,58.9251,58.9509,58.6062,58.6149,19100.0
2013-08-26 10:00:00,68.01,68.12,67.95,67.95,18100.0,58.6062,58.701,58.5545,58.5545,18100.0
2013-08-26 10:10:00,67.94,68.04,67.85,67.98,20300.0,58.5459,58.6321,58.4684,58.5804,20300.0
2013-08-26 10:20:00,67.95,68.02,67.92,68.01,8500.0,58.5545,58.6149,58.5287,58.6062,8500.0
2013-08-26 10:30:00,68.02,68.05,67.88,68.05,16200.0,58.6149,58.6407,58.4942,58.6407,16200.0
2013-08-26 10:40:00,68.06,68.08,68.0,68.02,12600.0,58.6493,58.6666,58.5976,58.6149,12600.0
2013-08-26 10:50:00,68.01,68.1,67.95,68.08,14800.0,58.6062,58.6838,58.5545,58.6666,14800.0
2013-08-26 11:00:00,68.09,68.11,67.94,67.94,31300.0,58.6752,58.6924,58.5459,58.5459,31300.0
2013-08-26 11:10:00,67.95,67.95,67.65,67.65,61900.0,58.5545,58.5545,58.296,58.296,61900.0
2013-08-26 11:20:00,67.65,67.91,67.64,67.9,55900.0,58.296,58.5201,58.2874,58.5114,55900.0
2013-08-26 11:30:00,67.9,68.0,67.82,67.84,30400.0,58.5114,58.5976,58.4425,58.4597,30400.0
2013-08-26 11:40:00,67.83,67.96,67.83,67.86,29900.0,58.4511,58.5631,58.4511,58.477,29900.0
2013-08-26 11:50:00,67.86,67.95,67.84,67.95,26100.0,58.477,58.5545,58.4597,58.5545,26100.0
2013-08-26 12:00:00,67.95,68.0,67.83,67.84,84000.0,58.5545,58.5976,58.4511,58.4597,84000.0
2013-08-26 12:10:00,67.83,67.93,67.82,67.84,60400.0,58.4511,58.5373,58.4425,58.4597,60400.0
2013-08-26 12:20:00,67.83,67.91,67.83,67.91,19900.0,58.4511,58.5201,58.4511,58.5201,19900.0
2013-08-26 12:30:00,67.91,67.93,67.84,67.89,16300.0,58.5201,58.5373,58.4597,58.5028,16300.0
2013-08-26 12:40:00,67.87,67.9,67.79,67.9,20100.0,58.4856,58.5114,58.4167,58.5114,20100.0
2013-08-26 12:50:00,67.9,67.95,67.82,67.83,13200.0,58.5114,58.5545,58.4425,58.4511,13200.0
2013-08-26 13:00:00,67.82,67.85,67.78,67.8,14400.0,58.4425,58.4684,58.408,58.4253,14400.0
2013-08-26 13:10:00,67.8,67.84,67.8,67.83,8400.0,58.4253,58.4597,58.4253,58.4511,8400.0
2013-08-26 13:20:00,67.83,67.85,67.69,67.7,13300.0,58.4511,58.4684,58.3305,58.3391,13300.0
2013-08-26 13:30:00,67.69,67.74,67.65,67.67,14500.0,58.3305,58.3736,58.296,58.3132,14500.0
2013-08-26 13:40:00,67.68,67.72,67.63,67.71,19400.0,58.3219,58.3563,58.2788,58.3477,19400.0
2013-08-26 13:50:00,67.7,67.77,67.64,67.71,15800.0,58.3391,58.3994,58.2874,58.3477,15800.0
2013-08-26 14:00:00,67.7,67.72,67.58,67.58,28900.0,58.3391,58.3563,58.2357,58.2357,28900.0
2013-08-26 14:10:00,67.57,67.71,67.57,67.62,20300.0,58.2271,58.3477,58.2271,58.2702,20300.0
2013-08-26 14:20:00,67.62,67.73,67.62,67.62,22800.0,58.2702,58.3649,58.2702,58.2702,22800.0
2013-08-26 14:30:00,67.63,67.64,67.52,67.54,25000.0,58.2788,58.2874,58.184,58.2012,25000.0
2013-08-26 14:40:00,67.54,67.59,67.51,67.54,24800.0,58.2012,58.2443,58.1754,58.2012,24800.0
2013-08-26 14:50:00,67.53,67.59,67.45,67.59,33100.0,58.1926,58.2443,58.1237,58.2443,33100.0
2013-08-26 15:00:00,67.6,67.64,67.59,67.64,30500.0,58.2529,58.2874,58.2443,58.2874,30500.0
2013-08-26 15:10:00,67.63,67.65,67.32,67.41,47800.0,58.2788,58.296,58.0116,58.0892,47800.0
2013-08-26 15:20:00,67.4,67.41,67.28,67.36,65500.0,58.0806,58.0892,57.9772,58.0461,65500.0
2013-08-26 15:30:00,67.37,67.47,67.3,67.4,69500.0,58.0547,58.1409,57.9944,58.0806,69500.0
2013-08-26 15:40:00,67.4,67.46,67.35,67.39,139100.0,58.0806,58.1323,58.0375,58.072,139100.0
2013-08-26 15:50:00,67.38,67.4,67.26,67.26,138400.0,58.0633,58.0806,57.9599,57.9599,138400.0
2013-08-27 09:30:00,66.46,66.54,65.9,66.05,89200.0,57.2706,57.3395,56.788,56.9172,89200.0
2013-08-27 09:40:00,66.0,66.09,65.93,66.05,54800.0,56.8742,56.9517,56.8138,56.9172,54800.0
2013-08-27 09:50:00,66.05,66.22,66.03,66.18,58400.0,56.9172,57.0637,56.9,57.0293,58400.0
2013-08-27 10:00:00,66.15,66.22,65.98,65.98,61400.0,57.0034,57.0637,56.8569,56.8569,61400.0
2013-08-27 10:10:00,65.98,65.99,65.8,65.89,68100.0,56.8569,56.8655,56.7018,56.7794,68100.0
2013-08-27 10:20:00,65.89,66.0,65.87,65.91,48500.0,56.7794,56.8742,56.7621,56.7966,48500.0
2013-08-27 10:30:00,65.91,66.0,65.88,65.9,47400.0,56.7966,56.8742,56.7707,56.788,47400.0
2013-08-27 10:40:00,65.91,66.13,65.9,65.99,84900.0,56.7966,56.9862,56.788,56.8655,84900.0
2013-08-27 10:50:00,65.97,66.28,65.91,66.19,44000.0,56.8483,57.1154,56.7966,57.0379,44000.0
2013-08-27 11:00:00,66.17,66.18,65.96,66.0,26300.0,57.0207,57.0293,56.8397,56.8742,26300.0
2013-08-27 11:10:00,65.99,66.11,65.95,66.07,23700.0,56.8655,56.9689,56.8311,56.9345,23700.0
2013-08-27 11:20:00,66.06,66.16,66.02,66.12,32900.0,56.9259,57.012,56.8914,56.9776,32900.0
2013-08-27 11:30:00,66.11,66.14,65.99,66.08,17800.0,56.9689,56.9948,56.8655,56.9431,17800.0
2013-08-27 11:40:00,66.05,66.07,65.95,66.0,14700.0,56.9172,56.9345,56.8311,56.8742,14700.0
2013-08-27 11:50:00,66.01,66.14,65.98,66.12,13000.0,56.8828,56.9948,56.8569,56.9776,13000.0
2013-08-27 12:00:00,66.11,66.11,65.98,66.05,27400.0,56.9689,56.9689,56.8569,56.9172,27400.0
2013-08-27 12:10:00,66.03,66.09,65.97,66.06,12200.0,56.9,56.9517,56.8483,56.9259,12200.0
2013-08-27 12:20:00,66.04,66.11,65.99,66.02,32200.0,56.9086,56.9689,56.8655,56.8914,32200.0
2013-08-27 12:30:00,65.99,66.17,65.99,66.14,17800.0,56.8655,57.0207,56.8655,56.9948,17800.0
2013-08-27 12:40:00,66.14,66.14,66.0,66.1,12400.0,56.9948,56.9948,56.8742,56.9603,12400.0
2013-08-27 12:50:00,66.11,66.14,65.99,66.04,22200.0,56.9689,56.9948,56.8655,56.9086,22200.0
2013-08-27 13:00:00,66.0,66.05,65.97,66.01,42300.0,56.8742,56.9172,56.8483,56.8828,42300.0
2013-08-27 13:10:00,66.01,66.01,65.89,65.89,29500.0,56.8828,56.8828,56.7794,56.7794,29500.0
2013-08-27 13:20:00,65.87,65.91,65.77,65.77,32200.0,56.7621,56.7966,56.676,56.676,32200.0
2013-08-27 13:30:00,65.78,65.91,65.77,65.83,40100.0,56.6846,56.7966,56.676,56.7277,40100.0
2013-08-27 13:40:00,65.83,65.98,65.82,65.98,13100.0,56.7277,56.8569,56.719,56.8569,13100.0
2013-08-27 13:50:00,65.99,66.03,65.92,65.94,20600.0,56.8655,56.9,56.8052,56.8225,20600.0
2013-08-27 14:00:00,65.94,66.11,65.88,66.0,46700.0,56.8225,56.9689,56.7707,56.8742,46700.0
2013-08-27 14:10:00,66.0,66.06,65.96,65.97,41600.0,56.8742,56.9259,56.8397,56.8483,41600.0
2013-08-27 14:20:00,65.97,65.99,65.69,65.74,60600.0,56.8483,56.8655,56.607,56.6501,60600.0
2013-08-27 14:30:00,65.75,65.91,65.73,65.91,40900.0,56.6587,56.7966,56.6415,56.7966,40900.0
2013-08-27 14:40:00,65.9,65.95,65.83,65.84,36700.0,56.788,56.8311,56.7277,56.7363,36700.0
2013-08-27 14:50:00,65.84,65.88,65.77,65.86,30200.0,56.7363,56.7707,56.676,56.7535,30200.0
2013-08-27 15:00:00,65.88,65.92,65.85,65.87,22200.0,56.7707,56.8052,56.7449,56.7621,22200.0
2013-08-27 15:10:00,65.85,65.85,65.63,65.67,28100.0,56.7449,56.7449,56.5553,56.5898,28100.0
2013-08-27 15:20:00,65.66,65.79,65.65,65.72,51700.0,56.5812,56.6932,56.5726,56.6329,51700.0
2013-08-27 15:30:00,65.72,65.73,65.55,65.67,66300.0,56.6329,56.6415,56.4864,56.5898,66300.0
2013-08-27 15:40:00,65.68,65.75,65.65,65.72,56100.0,56.5984,56.6587,56.5726,56.6329,56100.0
2013-08-27 15:50:00,65.7,65.75,65.55,65.64,171500.0,56.6156,56.6587,56.4864,56.5639,171500.0
2013-08-28 09:30:00,65.28,65.28,64.63,64.97,108400.0,56.4086,56.4086,55.8469,56.1407,108400.0
2013-08-28 09:40:00,64.97,65.17,64.9,65.09,70600.0,56.1407,56.3135,56.0802,56.2444,70600.0
2013-08-28 09:50:00,65.07,65.23,64.92,64.99,78200.0,56.2271,56.3654,56.0975,56.158,78200.0
2013-08-28 10:00:00,64.95,65.07,64.89,64.95,29800.0,56.1234,56.2271,56.0716,56.1234,29800.0
2013-08-28 10:10:00,64.94,65.0,64.8,64.82,40400.0,56.1148,56.1666,55.9938,56.0111,40400.0
2013-08-28 10:20:00,64.83,64.93,64.76,64.88,61100.0,56.0197,56.1062,55.9593,56.0629,61100.0
2013-08-28 10:30:00,64.86,65.04,64.76,64.97,59400.0,56.0457,56.2012,55.9593,56.1407,59400.0
2013-08-28 10:40:00,64.98,65.0,64.82,64.97,39700.0,56.1494,56.1666,56.0111,56.1407,39700.0
2013-08-28 10:50:00,64.95,64.98,64.86,64.89,23600.0,56.1234,56.1494,56.0457,56.0716,23600.0
2013-08-28 11:00:00,64.9,64.93,64.87,64.91,17900.0,56.0802,56.1062,56.0543,56.0889,17900.0
2013-08-28 11:10:00,64.91,65.0,64.89,64.91,47300.0,56.0889,56.1666,56.0716,56.0889,47300.0
2013-08-28 11:20:00,64.91,65.06,64.91,65.02,29200.0,56.0889,56.2185,56.0889,56.1839,29200.0
2013-08-28 11:30:00,65.01,65.12,64.9,65.1,51900.0,56.1753,56.2703,56.0802,56.253,51900.0
2013-08-28 11:40:00,65.08,65.11,65.04,65.07,25100.0,56.2358,56.2617,56.2012,56.2271,25100.0
2013-08-28 11:50:00,65.05,65.22,65.05,65.21,16200.0,56.2098,56.3567,56.2098,56.3481,16200.0
2013-08-28 12:00:00,65.19,65.27,65.14,65.16,95600.0,56.3308,56.3999,56.2876,56.3049,95600.0
2013-08-28 12:10:00,65.15,65.21,65.15,65.17,19800.0,56.2963,56.3481,56.2963,56.3135,19800.0
2013-08-28 12:20:00,65.19,65.26,65.15,65.26,20400.0,56.3308,56.3913,56.2963,56.3913,20400.0
2013-08-28 12:30:00,65.24,65.31,65.2,65.21,20000.0,56.374,56.4345,56.3395,56.3481,20000.0
2013-08-28 12:40:00,65.23,65.23,65.2,65.23,143600.0,56.3654,56.3654,56.3395,56.3654,143600.0
2013-08-28 12:50:00,65.23,65.31,65.2,65.31,26900.0,56.3654,56.4345,56.3395,56.4345,26900.0
2013-08-28 13:00:00,65.3,65.4,65.3,65.4,14500.0,56.4259,56.5123,56.4259,56.5123,14500.0
2013-08-28 13:10:00,65.4,65.4,65.29,65.33,23000.0,56.5123,56.5123,56.4172,56.4518,23000.0
2013-08-28 13:20:00,65.33,65.37,65.3,65.36,26500.0,56.4518,56.4864,56.4259,56.4777,26500.0
2013-08-28 13:30:00,65.36,65.41,65.33,65.4,19700.0,56.4777,56.5209,56.4518,56.5123,19700.0
2013-08-28 13:40:00,65.4,65.43,65.37,65.39,23900.0,56.5123,56.5382,56.4864,56.5036,23900.0
2013-08-28 13:50:00,65.39,65.53,65.39,65.53,35300.0,56.5036,56.6246,56.5036,56.6246,35300.0
2013-08-28 14:00:00,65.53,65.53,65.5,65.5,39000.0,56.6246,56.6246,56.5987,56.5987,39000.0
2013-08-28 14:10:00,65.5,65.51,65.44,65.45,32800.0,56.5987,56.6073,56.5468,56.5555,32800.0
2013-08-28 14:20:00,65.45,65.51,65.45,65.47,20600.0,56.5555,56.6073,56.5555,56.5728,20600.0
2013-08-28 14:30:00,65.47,65.53,65.46,65.52,38600.0,56.5728,56.6246,56.5641,56.616,38600.0
2013-08-28 14:40:00,65.53,65.56,65.48,65.53,34000.0,56.6246,56.6505,56.5814,56.6246,34000.0
2013-08-28 14:50:00,65.54,65.61,65.45,65.61,60000.0,56.6333,56.6937,56.5555,56.6937,60000.0
2013-08-28 15:00:00,65.61,65.61,65.53,65.57,26200.0,56.6937,56.6937,56.6246,56.6592,26200.0
2013-08-28 15:10:00,65.57,65.61,65.51,65.52,30400.0,56.6592,56.6937,56.6073,56.616,30400.0
2013-08-28 15:20:00,65.51,65.53,65.48,65.5,28400.0,56.6073,56.6246,56.5814,56.5987,28400.0
2013-08-28 15:30:00,65.5,65.54,65.49,65.5,56500.0,56.5987,56.6333,56.59,56.5987,56500.0
2013-08-28 15:40:00,65.5,65.52,65.41,65.42,80700.0,56.5987,56.616,56.5209,56.5296,80700.0
2013-08-28 15:50:00,65.42,65.44,65.33,65.4,123800.0,56.5296,56.5468,56.4518,56.5123,123800.0
2013-08-29 09:30:00,64.92,64.95,64.45,64.75,126500.0,56.0975,56.1234,55.6914,55.9506,126500.0
2013-08-29 09:40:00,64.81,65.34,64.81,65.21,72900.0,56.0025,56.4604,56.0025,56.3481,72900.0
2013-08-29 09:50:00,65.18,65.19,64.96,65.09,52700.0,56.3222,56.3308,56.1321,56.2444,52700.0
2013-08-29 10:00:00,65.12,65.19,65.01,65.18,24000.0,56.2703,56.3308,56.1753,56.3222,24000.0
2013-08-29 10:10:00,65.22,65.29,65.07,65.21,35100.0,56.3567,56.4172,56.2271,56.3481,35100.0
2013-08-29 10:20:00,65.2,65.3,65.03,65.03,45600.0,56.3395,56.4259,56.1926,56.1926,45600.0
2013-08-29 10:30:00,65.01,65.51,65.01,65.5,65100.0,56.1753,56.6073,56.1753,56.5987,65100.0
2013-08-29 10:40:00,65.52,65.57,65.44,65.52,17600.0,56.616,56.6592,56.5468,56.616,17600.0
2013-08-29 10:50:00,65.52,65.56,65.48,65.55,14900.0,56.616,56.6505,56.5814,56.6419,14900.0
2013-08-29 11:00:00,65.55,65.64,65.53,65.63,17900.0,56.6419,56.7197,56.6246,56.711,17900.0
2013-08-29 11:10:00,65.65,65.72,65.59,65.72,351700.0,56.7283,56.7888,56.6765,56.7888,351700.0
2013-08-29 11:20:00,65.72,65.85,65.72,65.82,19700.0,56.7888,56.9011,56.7888,56.8752,19700.0
2013-08-29 11:30:00,65.82,65.83,65.74,65.74,12800.0,56.8752,56.8838,56.8061,56.8061,12800.0
2013-08-29 11:40:00,65.73,65.74,65.65,65.67,14100.0,56.7974,56.8061,56.7283,56.7456,14100.0
2013-08-29 11:50:00,65.68,65.74,65.68,65.74,12100.0,56.7542,56.8061,56.7542,56.8061,12100.0
2013-08-29 12:00:00,65.75,65.83,65.75,65.8,14300.0,56.8147,56.8838,56.8147,56.8579,14300.0
2013-08-29 12:10:00,65.8,65.8,65.74,65.76,12400.0,56.8579,56.8579,56.8061,56.8234,12400.0
2013-08-29 12:20:00,65.76,65.8,65.76,65.78,13200.0,56.8234,56.8579,56.8234,56.8406,13200.0
2013-08-29 12:30:00,65.78,65.78,65.62,65.63,18200.0,56.8406,56.8406,56.7024,56.711,18200.0
2013-08-29 12:40:00,65.64,65.67,65.62,65.65,10400.0,56.7197,56.7456,56.7024,56.7283,10400.0
2013-08-29 12:50:00,65.65,65.69,65.64,65.69,8700.0,56.7283,56.7629,56.7197,56.7629,8700.0
2013-08-29 13:00:00,65.7,65.84,65.68,65.84,7900.0,56.7715,56.8925,56.7542,56.8925,7900.0
2013-08-29 13:10:00,65.83,65.86,65.8,65.83,19600.0,56.8838,56.9098,56.8579,56.8838,19600.0
2013-08-29 13:20:00,65.83,65.84,65.73,65.82,19500.0,56.8838,56.8925,56.7974,56.8752,19500.0
2013-08-29 13:30:00,65.83,65.84,65.65,65.68,46600.0,56.8838,56.8925,56.7283,56.7542,46600.0
2013-08-29 13:40:00,65.67,65.76,65.65,65.73,9700.0,56.7456,56.8234,56.7283,56.7974,9700.0
2013-08-29 13:50:00,65.73,65.75,65.63,65.69,16700.0,56.7974,56.8147,56.711,56.7629,16700.0
2013-08-29 14:00:00,65.7,65.78,65.65,65.78,13500.0,56.7715,56.8406,56.7283,56.8406,13500.0
2013-08-29 14:10:00,65.77,65.78,65.68,65.69,15200.0,56.832,56.8406,56.7542,56.7629,15200.0
2013-08-29 14:20:00,65.69,65.73,65.66,65.71,15900.0,56.7629,56.7974,56.7369,56.7801,15900.0
2013-08-29 14:30:00,65.7,65.71,65.67,65.68,17400.0,56.7715,56.7801,56.7456,56.7542,17400.0
2013-08-29 14:40:00,65.67,65.74,65.66,65.72,15700.0,56.7456,56.8061,56.7369,56.7888,15700.0
2013-08-29 14:50:00,65.74,65.75,65.71,65.71,15600.0,56.8061,56.8147,56.7801,56.7801,15600.0
2013-08-29 15:00:00,65.7,65.7,65.53,65.56,15400.0,56.7715,56.7715,56.6246,56.6505,15400.0
2013-08-29 15:10:00,65.57,65.62,65.55,65.59,20900.0,56.6592,56.7024,56.6419,56.6765,20900.0
2013-08-29 15:20:00,65.56,65.56,65.4,65.43,26600.0,56.6505,56.6505,56.5123,56.5382,26600.0
2013-08-29 15:30:00,65.44,65.44,65.34,65.39,31300.0,56.5468,56.5468,56.4604,56.5036,31300.0
2013-08-29 15:40:00,65.38,65.47,65.36,65.45,40600.0,56.495,56.5728,56.4777,56.5555,40600.0
2013-08-29 15:50:00,65.44,65.45,65.38,65.38,85400.0,56.5468,56.5555,56.495,56.495,85400.0
2013-08-30 09:30:00,65.5,65.62,65.24,65.31,35000.0,56.5987,56.7024,56.374,56.4345,35000.0
2013-08-30 09:40:00,65.35,65.46,65.28,65.38,41800.0,56.4691,56.5641,56.4086,56.495,41800.0
2013-08-30 09:50:00,65.37,65.49,65.34,65.48,7400.0,56.4864,56.59,56.4604,56.5814,7400.0
2013-08-30 10:00:00,65.43,65.43,65.11,65.11,17100.0,56.5382,56.5382,56.2617,56.2617,17100.0
2013-08-30 10:10:00,65.11,65.15,65.03,65.15,7000.0,56.2617,56.2963,56.1926,56.2963,7000.0
2013-08-30 10:20:00,65.16,65.23,65.12,65.2,6600.0,56.3049,56.3654,56.2703,56.3395,6600.0
2013-08-30 10:30:00,65.16,65.26,65.14,65.19,5600.0,56.3049,56.3913,56.2876,56.3308,5600.0
2013-08-30 10:40:00,65.2,65.21,65.13,65.14,6200.0,56.3395,56.3481,56.279,56.2876,6200.0
2013-08-30 10:50:00,65.15,65.18,65.12,65.12,7000.0,56.2963,56.3222,56.2703,56.2703,7000.0
2013-08-30 11:00:00,65.12,65.21,65.06,65.17,5700.0,56.2703,56.3481,56.2185,56.3135,5700.0
2013-08-30 11:10:00,65.17,65.27,65.17,65.2,10200.0,56.3135,56.3999,56.3135,56.3395,10200.0
2013-08-30 11:20:00,65.21,65.24,65.03,65.03,12900.0,56.3481,56.374,56.1926,56.1926,12900.0
2013-08-30 11:30:00,65.03,65.1,65.02,65.04,8300.0,56.1926,56.253,56.1839,56.2012,8300.0
2013-08-30 11:40:00,65.05,65.21,65.05,65.2,7900.0,56.2098,56.3481,56.2098,56.3395,7900.0
2013-08-30 11:50:00,65.22,65.25,65.19,65.25,18100.0,56.3567,56.3827,56.3308,56.3827,18100.0
2013-08-30 12:00:00,65.24,65.33,65.21,65.27,8300.0,56.374,56.4518,56.3481,56.3999,8300.0
2013-08-30 12:10:00,65.27,65.35,65.26,65.34,6700.0,56.3999,56.4691,56.3913,56.4604,6700.0
2013-08-30 12:20:00,65.35,65.35,65.25,65.35,6000.0,56.4691,56.4691,56.3827,56.4691,6000.0
2013-08-30 12:30:00,65.33,65.33,65.15,65.23,11200.0,56.4518,56.4518,56.2963,56.3654,11200.0
2013-08-30 12:40:00,65.23,65.29,65.23,65.27,5400.0,56.3654,56.4172,56.3654,56.3999,5400.0
2013-08-30 12:50:00,65.26,65.29,65.18,65.28,10000.0,56.3913,56.4172,56.3222,56.4086,10000.0
2013-08-30 13:00:00,65.26,65.28,64.99,65.0,26100.0,56.3913,56.4086,56.158,56.1666,26100.0
2013-08-30 13:10:00,65.0,65.35,65.0,65.27,17900.0,56.1666,56.4691,56.1666,56.3999,17900.0
2013-08-30 13:20:00,65.28,65.29,65.14,65.17,13000.0,56.4086,56.4172,56.2876,56.3135,13000.0
2013-08-30 13:30:00,65.17,65.24,65.14,65.23,11600.0,56.3135,56.374,56.2876,56.3654,11600.0
2013-08-30 13:40:00,65.22,65.27,65.15,65.25,6500.0,56.3567,56.3999,56.2963,56.3827,6500.0
2013-08-30 13:50:00,65.26,65.27,65.19,65.2,17400.0,56.3913,56.3999,56.3308,56.3395,17400.0
2013-08-30 14:00:00,65.18,65.2,65.12,65.16,10800.0,56.3222,56.3395,56.2703,56.3049,10800.0
2013-08-30 14:10:00,65.16,65.26,65.15,65.26,9900.0,56.3049,56.3913,56.2963,56.3913,9900.0
2013-08-30 14:20:00,65.26,65.29,65.16,65.16,22100.0,56.3913,56.4172,56.3049,56.3049,22100.0
2013-08-30 14:30:00,65.17,65.32,65.16,65.32,13400.0,56.3135,56.4432,56.3049,56.4432,13400.0
2013-08-30 14:40:00,65.31,65.31,65.25,65.28,27200.0,56.4345,56.4345,56.3827,56.4086,27200.0
2013-08-30 14:50:00,65.28,65.35,65.23,65.29,13200.0,56.4086,56.4691,56.3654,56.4172,13200.0
2013-08-30 15:00:00,65.31,65.38,65.25,65.29,14900.0,56.4345,56.495,56.3827,56.4172,14900.0
2013-08-30 15:10:00,65.29,65.42,65.27,65.38,19000.0,56.4172,56.5296,56.3999,56.495,19000.0
2013-08-30 15:20:00,65.38,65.44,65.36,65.41,28300.0,56.495,56.5468,56.4777,56.5209,28300.0
2013-08-30 15:30:00,65.4,65.4,65.31,65.39,25800.0,56.5123,56.5123,56.4345,56.5036,25800.0
2013-08-30 15:40:00,65.38,65.38,65.21,65.25,51200.0,56.495,56.495,56.3481,56.3827,51200.0
2013-08-30 15:50:00,65.25,65.41,65.14,65.33,95700.0,56.3827,56.5209,56.2876,56.4518,95700.0
2013-09-03 09:30:00,66.06,66.24,66.02,66.18,32300.0,57.0826,57.2381,57.048,57.1863,32300.0
2013-09-03 09:40:00,66.23,66.54,66.23,66.28,47700.0,57.2295,57.4974,57.2295,57.2727,47700.0
2013-09-03 09:50:00,66.28,66.69,66.28,66.69,173100.0,57.2727,57.627,57.2727,57.627,173100.0
2013-09-03 10:00:00,66.69,66.75,66.49,66.55,30400.0,57.627,57.6788,57.4541,57.506,30400.0
2013-09-03 10:10:00,66.56,66.78,66.54,66.56,26400.0,57.5146,57.7047,57.4974,57.5146,26400.0
2013-09-03 10:20:00,66.55,66.6,66.42,66.42,28600.0,57.506,57.5492,57.3937,57.3937,28600.0
2013-09-03 10:30:00,66.44,66.63,66.41,66.57,29100.0,57.4109,57.5751,57.385,57.5233,29100.0
2013-09-03 10:40:00,66.57,66.73,66.57,66.71,26200.0,57.5233,57.6615,57.5233,57.6443,26200.0
2013-09-03 10:50:00,66.7,66.94,66.65,66.94,31800.0,57.6356,57.843,57.5924,57.843,31800.0
2013-09-03 11:00:00,66.94,67.1,66.76,66.92,64400.0,57.843,57.9813,57.6875,57.8257,64400.0
2013-09-03 11:10:00,66.92,66.92,66.7,66.81,28100.0,57.8257,57.8257,57.6356,57.7307,28100.0
2013-09-03 11:20:00,66.78,66.78,66.39,66.39,57200.0,57.7047,57.7047,57.3677,57.3677,57200.0
2013-09-03 11:30:00,66.39,66.52,66.36,66.45,53000.0,57.3677,57.4801,57.3418,57.4196,53000.0
2013-09-03 11:40:00,66.45,66.55,66.41,66.55,62400.0,57.4196,57.506,57.385,57.506,62400.0
2013-09-03 11:50:00,66.54,66.65,66.48,66.61,23900.0,57.4974,57.5924,57.4455,57.5578,23900.0
2013-09-03 12:00:00,66.61,66.89,66.6,66.83,51800.0,57.5578,57.7998,57.5492,57.7479,51800.0
2013-09-03 12:10:00,66.86,66.89,66.77,66.77,23900.0,57.7739,57.7998,57.6961,57.6961,23900.0
2013-09-03 12:20:00,66.77,66.91,66.72,66.72,15100.0,57.6961,57.8171,57.6529,57.6529,15100.0
2013-09-03 12:30:00,66.71,66.8,66.63,66.7,28600.0,57.6443,57.722,57.5751,57.6356,28600.0
2013-09-03 12:40:00,66.7,66.7,66.55,66.58,12300.0,57.6356,57.6356,57.506,57.5319,12300.0
2013-09-03 12:50:00,66.6,66.67,66.47,66.47,10500.0,57.5492,57.6097,57.4369,57.4369,10500.0
2013-09-03 13:00:00,66.47,66.56,66.44,66.56,24700.0,57.4369,57.5146,57.4109,57.5146,24700.0
2013-09-03 13:10:00,66.57,66.58,66.36,66.38,24900.0,57.5233,57.5319,57.3418,57.3591,24900.0
2013-09-03 13:20:00,66.38,66.45,66.37,66.42,58100.0,57.3591,57.4196,57.3505,57.3937,58100.0
2013-09-03 13:30:00,66.44,66.45,66.34,66.37,23600.0,57.4109,57.4196,57.3245,57.3505,23600.0
2013-09-03 13:40:00,66.36,66.38,66.2,66.21,22300.0,57.3418,57.3591,57.2036,57.2122,22300.0
2013-09-03 13:50:00,66.2,66.36,66.15,66.2,37700.0,57.2036,57.3418,57.1604,57.2036,37700.0
2013-09-03 14:00:00,66.2,66.28,66.19,66.22,34400.0,57.2036,57.2727,57.1949,57.2208,34400.0
2013-09-03 14:10:00,66.23,66.34,66.23,66.25,19000.0,57.2295,57.3245,57.2295,57.2468,19000.0
2013-09-03 14:20:00,66.27,66.29,66.13,66.28,31000.0,57.264,57.2813,57.1431,57.2727,31000.0
2013-09-03 14:30:00,66.29,66.32,66.17,66.25,23400.0,57.2813,57.3073,57.1776,57.2468,23400.0
2013-09-03 14:40:00,66.26,66.27,66.14,66.23,29700.0,57.2554,57.264,57.1517,57.2295,29700.0
2013-09-03 14:50:00,66.23,66.32,66.16,66.26,36300.0,57.2295,57.3073,57.169,57.2554,36300.0
2013-09-03 15:00:00,66.27,66.43,66.24,66.41,29900.0,57.264,57.4023,57.2381,57.385,29900.0
2013-09-03 15:10:00,66.41,66.42,66.31,66.31,27900.0,57.385,57.3937,57.2986,57.2986,27900.0
2013-09-03 15:20:00,66.29,66.31,66.18,66.26,41300.0,57.2813,57.2986,57.1863,57.2554,41300.0
2013-09-03 15:30:00,66.25,66.35,66.21,66.34,46100.0,57.2468,57.3332,57.2122,57.3245,46100.0
2013-09-03 15:40:00,66.34,66.39,66.15,66.22,76500.0,57.3245,57.3677,57.1604,57.2208,76500.0
2013-09-03 15:50:00,66.23,66.27,66.1,66.27,153400.0,57.2295,57.264,57.1171,57.264,153400.0
2013-09-04 09:30:00,66.47,66.47,66.02,66.03,74600.0,57.4369,57.4369,57.048,57.0567,74600.0
2013-09-04 09:40:00,66.07,66.58,66.04,66.57,57200.0,57.0912,57.5319,57.0653,57.5233,57200.0
2013-09-04 09:50:00,66.58,67.13,66.58,67.08,63200.0,57.5319,58.0072,57.5319,57.964,63200.0
2013-09-04 10:00:00,67.07,67.09,66.83,66.85,47400.0,57.9553,57.9726,57.7479,57.7652,47400.0
2013-09-04 10:10:00,66.82,66.93,66.78,66.84,37000.0,57.7393,57.8344,57.7047,57.7566,37000.0
2013-09-04 10:20:00,66.84,66.92,66.83,66.87,53300.0,57.7566,57.8257,57.7479,57.7825,53300.0
2013-09-04 10:30:00,66.86,66.89,66.83,66.88,50800.0,57.7739,57.7998,57.7479,57.7911,50800.0
2013-09-04 10:40:00,66.88,66.93,66.81,66.86,39000.0,57.7911,57.8344,57.7307,57.7739,39000.0
2013-09-04 10:50:00,66.85,66.98,66.84,66.9,23100.0,57.7652,57.8776,57.7566,57.8084,23100.0
2013-09-04 11:00:00,66.89,67.03,66.87,67.03,21700.0,57.7998,57.9208,57.7825,57.9208,21700.0
2013-09-04 11:10:00,67.03,67.08,67.02,67.06,39800.0,57.9208,57.964,57.9121,57.9467,39800.0
2013-09-04 11:20:00,67.06,67.21,67.06,67.18,29500.0,57.9467,58.0763,57.9467,58.0504,29500.0
2013-09-04 11:30:00,67.18,67.25,67.12,67.25,31300.0,58.0504,58.1109,57.9985,58.1109,31300.0
2013-09-04 11:40:00,67.28,67.38,67.27,67.31,24100.0,58.1368,58.2232,58.1281,58.1627,24100.0
2013-09-04 11:50:00,67.3,67.39,67.3,67.36,24100.0,58.1541,58.2318,58.1541,58.2059,24100.0
2013-09-04 12:00:00,67.36,67.5,67.34,67.48,24200.0,58.2059,58.3269,58.1886,58.3096,24200.0
2013-09-04 12:10:00,67.47,67.48,67.41,67.46,18700.0,58.301,58.3096,58.2491,58.2923,18700.0
2013-09-04 12:20:00,67.47,67.5,67.37,67.4,25400.0,58.301,58.3269,58.2146,58.2405,25400.0
2013-09-04 12:30:00,67.38,67.49,67.37,67.46,24300.0,58.2232,58.3183,58.2146,58.2923,24300.0
2013-09-04 12:40:00,67.47,67.47,67.3,67.4,14800.0,58.301,58.301,58.1541,58.2405,14800.0
2013-09-04 12:50:00,67.4,67.42,67.38,67.41,40000.0,58.2405,58.2578,58.2232,58.2491,40000.0
2013-09-04 13:00:00,67.4,67.41,67.33,67.34,23900.0,58.2405,58.2491,58.18,58.1886,23900.0
2013-09-04 13:10:00,67.34,67.4,67.34,67.39,21600.0,58.1886,58.2405,58.1886,58.2318,21600.0
2013-09-04 13:20:00,67.4,67.4,67.33,67.34,27800.0,58.2405,58.2405,58.18,58.1886,27800.0
2013-09-04 13:30:00,67.34,67.36,67.29,67.34,19700.0,58.1886,58.2059,58.1454,58.1886,19700.0
2013-09-04 13:40:00,67.35,67.36,67.28,67.31,21600.0,58.1973,58.2059,58.1368,58.1627,21600.0
2013-09-04 13:50:00,67.3,67.31,67.2,67.23,16300.0,58.1541,58.1627,58.0677,58.0936,16300.0
2013-09-04 14:00:00,67.22,67.23,67.07,67.11,35000.0,58.0849,58.0936,57.9553,57.9899,35000.0
2013-09-04 14:10:00,67.11,67.18,67.1,67.18,17500.0,57.9899,58.0504,57.9813,58.0504,17500.0
2013-09-04 14:20:00,67.18,67.22,67.18,67.19,28700.0,58.0504,58.0849,58.0504,58.059,28700.0
2013-09-04 14:30:00,67.18,67.24,67.14,67.17,23600.0,58.0504,58.1022,58.0158,58.0417,23600.0
2013-09-04 14:40:00,67.17,67.28,67.16,67.27,35900.0,58.0417,58.1368,58.0331,58.1281,35900.0
2013-09-04 14:50:00,67.25,67.3,67.2,67.28,22300.0,58.1109,58.1541,58.0677,58.1368,22300.0
2013-09-04 15:00:00,67.27,67.31,67.25,67.31,32700.0,58.1281,58.1627,58.1109,58.1627,32700.0
2013-09-04 15:10:00,67.31,67.44,67.3,67.42,44100.0,58.1627,58.275,58.1541,58.2578,44100.0
2013-09-04 15:20:00,67.42,67.42,67.18,67.29,74100.0,58.2578,58.2578,58.0504,58.1454,74100.0
2013-09-04 15:30:00,67.29,67.31,67.2,67.2,52800.0,58.1454,58.1627,58.0677,58.0677,52800.0
2013-09-04 15:40:00,67.2,67.29,67.16,67.26,73100.0,58.0677,58.1454,58.0331,58.1195,73100.0
2013-09-04 15:50:00,67.27,67.32,67.26,67.31,137300.0,58.1281,58.1714,58.1195,58.1627,137300.0
2013-09-05 09:30:00,67.41,67.48,67.35,67.44,43600.0,58.2491,58.3096,58.1973,58.275,43600.0
2013-09-05 09:40:00,67.46,67.68,67.35,67.57,26900.0,58.2923,58.4824,58.1973,58.3874,26900.0
2013-09-05 09:50:00,67.58,67.74,67.58,67.74,35300.0,58.396,58.5343,58.396,58.5343,35300.0
2013-09-05 10:00:00,67.73,67.91,67.73,67.87,45600.0,58.5256,58.6812,58.5256,58.6466,45600.0
2013-09-05 10:10:00,67.89,67.93,67.81,67.81,28100.0,58.6639,58.6985,58.5948,58.5948,28100.0
2013-09-05 10:20:00,67.82,67.82,67.59,67.59,13200.0,58.6034,58.6034,58.4047,58.4047,13200.0
2013-09-05 10:30:00,67.62,67.69,67.51,67.57,33400.0,58.4306,58.4911,58.3355,58.3874,33400.0
2013-09-05 10:40:00,67.55,67.55,67.37,67.42,13200.0,58.3701,58.3701,58.2146,58.2578,13200.0
2013-09-05 10:50:00,67.42,67.44,67.16,67.16,17300.0,58.2578,58.275,58.0331,58.0331,17300.0
2013-09-05 11:00:00,67.17,67.28,67.17,67.25,59200.0,58.0417,58.1368,58.0417,58.1109,59200.0
2013-09-05 11:10:00,67.25,67.28,67.21,67.25,34900.0,58.1109,58.1368,58.0763,58.1109,34900.0
2013-09-05 11:20:00,67.25,67.34,67.23,67.31,26200.0,58.1109,58.1886,58.0936,58.1627,26200.0
2013-09-05 11:30:00,67.32,67.36,67.26,67.3,10400.0,58.1714,58.2059,58.1195,58.1541,10400.0
2013-09-05 11:40:00,67.31,67.4,67.27,67.37,14500.0,58.1627,58.2405,58.1281,58.2146,14500.0
2013-09-05 11:50:00,67.39,67.48,67.36,67.48,11200.0,58.2318,58.3096,58.2059,58.3096,11200.0
2013-09-05 12:00:00,67.46,67.51,67.42,67.42,38900.0,58.2923,58.3355,58.2578,58.2578,38900.0
2013-09-05 12:10:00,67.41,67.41,67.34,67.34,13600.0,58.2491,58.2491,58.1886,58.1886,13600.0
2013-09-05 12:20:00,67.32,67.37,67.27,67.36,21300.0,58.1714,58.2146,58.1281,58.2059,21300.0
2013-09-05 12:30:00,67.37,67.38,67.34,67.35,9400.0,58.2146,58.2232,58.1886,58.1973,9400.0
2013-09-05 12:40:00,67.35,67.43,67.35,67.4,9600.0,58.1973,58.2664,58.1973,58.2405,9600.0
2013-09-05 12:50:00,67.4,67.5,67.38,67.47,10600.0,58.2405,58.3269,58.2232,58.301,10600.0
2013-09-05 13:00:00,67.45,67.46,67.35,67.36,11200.0,58.2837,58.2923,58.1973,58.2059,11200.0
2013-09-05 13:10:00,67.37,67.42,67.33,67.42,12300.0,58.2146,58.2578,58.18,58.2578,12300.0
2013-09-05 13:20:00,67.41,67.49,67.38,67.4,13900.0,58.2491,58.3183,58.2232,58.2405,13900.0
2013-09-05 13:30:00,67.4,67.42,67.33,67.39,8500.0,58.2405,58.2578,58.18,58.2318,8500.0
2013-09-05 13:40:00,67.4,67.44,67.35,67.36,12900.0,58.2405,58.275,58.1973,58.2059,12900.0
2013-09-05 13:50:00,67.35,67.37,67.3,67.32,25200.0,58.1973,58.2146,58.1541,58.1714,25200.0
2013-09-05 14:00:00,67.33,67.42,67.29,67.37,11700.0,58.18,58.2578,58.1454,58.2146,11700.0
2013-09-05 14:10:00,67.36,67.4,67.33,67.4,25100.0,58.2059,58.2405,58.18,58.2405,25100.0
2013-09-05 14:20:00,67.39,67.43,67.35,67.39,12900.0,58.2318,58.2664,58.1973,58.2318,12900.0
2013-09-05 14:30:00,67.4,67.44,67.4,67.44,10500.0,58.2405,58.275,58.2405,58.275,10500.0
2013-09-05 14:40:00,67.45,67.48,67.44,67.47,12400.0,58.2837,58.3096,58.275,58.301,12400.0
2013-09-05 14:50:00,67.47,67.63,67.47,67.57,17900.0,58.301,58.4392,58.301,58.3874,17900.0
2013-09-05 15:00:00,67.56,67.56,67.47,67.49,14800.0,58.3787,58.3787,58.301,58.3183,14800.0
2013-09-05 15:10:00,67.48,67.55,67.47,67.5,51300.0,58.3096,58.3701,58.301,58.3269,51300.0
2013-09-05 15:20:00,67.49,67.5,67.39,67.44,63500.0,58.3183,58.3269,58.2318,58.275,63500.0
2013-09-05 15:30:00,67.44,67.45,67.37,67.44,40200.0,58.275,58.2837,58.2146,58.275,40200.0
2013-09-05 15:40:00,67.44,67.53,67.44,67.52,53300.0,58.275,58.3528,58.275,58.3442,53300.0
2013-09-05 15:50:00,67.52,67.54,67.36,67.37,132000.0,58.3442,58.3615,58.2059,58.2146,132000.0
2013-09-06 09:30:00,67.49,67.8,67.49,67.59,47400.0,58.3183,58.5861,58.3183,58.4047,47400.0
2013-09-06 09:40:00,67.6,67.6,67.02,67.26,34600.0,58.4133,58.4133,57.9121,58.1195,34600.0
2013-09-06 09:50:00,67.28,67.3,66.88,66.95,37900.0,58.1368,58.1541,57.7911,57.8516,37900.0
2013-09-06 10:00:00,66.95,67.03,66.71,66.97,31700.0,57.8516,57.9208,57.6443,57.8689,31700.0
2013-09-06 10:10:00,67.0,67.24,66.98,67.15,25500.0,57.8948,58.1022,57.8776,58.0245,25500.0
2013-09-06 10:20:00,67.11,67.17,67.04,67.15,33000.0,57.9899,58.0417,57.9294,58.0245,33000.0
2013-09-06 10:30:00,67.15,67.21,67.01,67.02,44800.0,58.0245,58.0763,57.9035,57.9121,44800.0
2013-09-06 10:40:00,67.02,67.39,67.02,67.33,36200.0,57.9121,58.2318,57.9121,58.18,36200.0
2013-09-06 10:50:00,67.36,67.67,67.35,67.62,18500.0,58.2059,58.4738,58.1973,58.4306,18500.0
2013-09-06 11:00:00,67.64,67.67,67.61,67.65,42900.0,58.4479,58.4738,58.4219,58.4565,42900.0
2013-09-06 11:10:00,67.65,67.66,67.56,67.57,18400.0,58.4565,58.4651,58.3787,58.3874,18400.0
2013-09-06 11:20:00,67.58,67.65,67.57,67.62,10200.0,58.396,58.4565,58.3874,58.4306,10200.0
2013-09-06 11:30:00,67.62,67.65,67.54,67.62,18100.0,58.4306,58.4565,58.3615,58.4306,18100.0
2013-09-06 11:40:00,67.61,67.63,67.55,67.63,11600.0,58.4219,58.4392,58.3701,58.4392,11600.0
2013-09-06 11:50:00,67.61,67.62,67.58,67.59,20300.0,58.4219,58.4306,58.396,58.4047,20300.0
2013-09-06 12:00:00,67.59,67.59,67.5,67.53,13100.0,58.4047,58.4047,58.3269,58.3528,13100.0
2013-09-06 12:10:00,67.54,67.6,67.54,67.6,12400.0,58.3615,58.4133,58.3615,58.4133,12400.0
2013-09-06 12:20:00,67.59,67.6,67.58,67.6,13600.0,58.4047,58.4133,58.396,58.4133,13600.0
2013-09-06 12:30:00,67.59,67.6,67.51,67.52,15000.0,58.4047,58.4133,58.3355,58.3442,15000.0
2013-09-06 12:40:00,67.49,67.59,67.45,67.59,17000.0,58.3183,58.4047,58.2837,58.4047,17000.0
2013-09-06 12:50:00,67.6,67.66,67.57,67.63,14700.0,58.4133,58.4651,58.3874,58.4392,14700.0
2013-09-06 13:00:00,67.63,67.75,67.63,67.75,20000.0,58.4392,58.5429,58.4392,58.5429,20000.0
2013-09-06 13:10:00,67.74,67.81,67.71,67.81,20600.0,58.5343,58.5948,58.5084,58.5948,20600.0
2013-09-06 13:20:00,67.82,67.85,67.8,67.81,37900.0,58.6034,58.6293,58.5861,58.5948,37900.0
2013-09-06 13:30:00,67.81,67.94,67.81,67.93,20000.0,58.5948,58.7071,58.5948,58.6985,20000.0
2013-09-06 13:40:00,67.93,68.02,67.91,68.01,34500.0,58.6985,58.7762,58.6812,58.7676,34500.0
2013-09-06 13:50:00,68.0,68.07,67.93,67.95,44600.0,58.7589,58.8194,58.6985,58.7157,44600.0
2013-09-06 14:00:00,67.96,67.96,67.85,67.85,37900.0,58.7244,58.7244,58.6293,58.6293,37900.0
2013-09-06 14:10:00,67.85,67.85,67.74,67.75,29700.0,58.6293,58.6293,58.5343,58.5429,29700.0
2013-09-06 14:20:00,67.74,67.81,67.71,67.72,26200.0,58.5343,58.5948,58.5084,58.517,26200.0
2013-09-06 14:30:00,67.72,67.83,67.72,67.82,23400.0,58.517,58.612,58.517,58.6034,23400.0
2013-09-06 14:40:00,67.83,67.85,67.68,67.75,20400.0,58.612,58.6293,58.4824,58.5429,20400.0
2013-09-06 14:50:00,67.76,67.82,67.67,67.71,21300.0,58.5516,58.6034,58.4738,58.5084,21300.0
2013-09-06 15:00:00,67.71,67.76,67.62,67.68,35600.0,58.5084,58.5516,58.4306,58.4824,35600.0
2013-09-06 15:10:00,67.67,67.74,67.63,67.72,86800.0,58.4738,58.5343,58.4392,58.517,86800.0
2013-09-06 15:20:00,67.71,67.78,67.67,67.69,39400.0,58.5084,58.5688,58.4738,58.4911,39400.0
2013-09-06 15:30:00,67.7,67.7,67.6,67.7,58200.0,58.4997,58.4997,58.4133,58.4997,58200.0
2013-09-06 15:40:00,67.7,67.72,67.56,67.56,76500.0,58.4997,58.517,58.3787,58.3787,76500.0
2013-09-06 15:50:00,67.57,67.7,67.55,67.61,142200.0,58.3874,58.4997,58.3701,58.4219,142200.0
2013-09-09 09:30:00,68.48,69.16,68.48,69.05,142500.0,59.1737,59.7613,59.1737,59.6663,142500.0
2013-09-09 09:40:00,69.04,69.23,69.0,69.2,64700.0,59.6576,59.8218,59.623,59.7959,64700.0
2013-09-09 09:50:00,69.19,69.38,69.14,69.25,106300.0,59.7872,59.9514,59.744,59.8391,106300.0
2013-09-09 10:00:00,69.22,69.28,68.98,69.01,120800.0,59.8131,59.865,59.6058,59.6317,120800.0
2013-09-09 10:10:00,69.01,69.01,68.76,68.78,97100.0,59.6317,59.6317,59.4157,59.4329,97100.0
2013-09-09 10:20:00,68.78,68.86,68.72,68.8,81500.0,59.4329,59.5021,59.3811,59.4502,81500.0
2013-09-09 10:30:00,68.8,68.81,68.69,68.78,52900.0,59.4502,59.4589,59.3552,59.4329,52900.0
2013-09-09 10:40:00,68.79,68.87,68.7,68.7,43900.0,59.4416,59.5107,59.3638,59.3638,43900.0
2013-09-09 10:50:00,68.69,68.69,68.53,68.61,45700.0,59.3552,59.3552,59.2169,59.286,45700.0
2013-09-09 11:00:00,68.59,68.76,68.58,68.71,26300.0,59.2688,59.4157,59.2601,59.3725,26300.0
2013-09-09 11:10:00,68.7,68.72,68.65,68.66,29100.0,59.3638,59.3811,59.3206,59.3293,29100.0
2013-09-09 11:20:00,68.67,68.7,68.65,68.67,23900.0,59.3379,59.3638,59.3206,59.3379,23900.0
2013-09-09 11:30:00,68.68,68.73,68.57,68.69,24000.0,59.3465,59.3897,59.2515,59.3552,24000.0
2013-09-09 11:40:00,68.7,68.77,68.64,68.73,24400.0,59.3638,59.4243,59.312,59.3897,24400.0
2013-09-09 11:50:00,68.73,68.73,68.65,68.73,21400.0,59.3897,59.3897,59.3206,59.3897,21400.0
2013-09-09 12:00:00,68.72,68.75,68.69,68.71,16000.0,59.3811,59.407,59.3552,59.3725,16000.0
2013-09-09 12:10:00,68.72,68.76,68.62,68.75,27400.0,59.3811,59.4157,59.2947,59.407,27400.0
2013-09-09 12:20:00,68.74,68.85,68.73,68.85,12100.0,59.3984,59.4934,59.3897,59.4934,12100.0
2013-09-09 12:30:00,68.85,68.85,68.78,68.8,17400.0,59.4934,59.4934,59.4329,59.4502,17400.0
2013-09-09 12:40:00,68.8,68.82,68.73,68.8,25900.0,59.4502,59.4675,59.3897,59.4502,25900.0
2013-09-09 12:50:00,68.79,68.85,68.78,68.84,20000.0,59.4416,59.4934,59.4329,59.4848,20000.0
2013-09-09 13:00:00,68.84,68.93,68.83,68.87,17200.0,59.4848,59.5626,59.4761,59.5107,17200.0
2013-09-09 13:10:00,68.87,69.0,68.86,68.95,36500.0,59.5107,59.623,59.5021,59.5798,36500.0
2013-09-09 13:20:00,68.94,68.95,68.86,68.91,12100.0,59.5712,59.5798,59.5021,59.5453,12100.0
2013-09-09 13:30:00,68.9,69.0,68.88,68.98,16500.0,59.5366,59.623,59.5194,59.6058,16500.0
2013-09-09 13:40:00,68.99,69.15,68.96,69.0,26000.0,59.6144,59.7527,59.5885,59.623,26000.0
2013-09-09 13:50:00,69.0,69.12,68.95,69.11,25800.0,59.623,59.7267,59.5798,59.7181,25800.0
2013-09-09 14:00:00,69.12,69.28,69.11,69.27,22700.0,59.7267,59.865,59.7181,59.8564,22700.0
2013-09-09 14:10:00,69.26,69.39,69.21,69.39,28500.0,59.8477,59.96,59.8045,59.96,28500.0
2013-09-09 14:20:00,69.37,69.43,69.31,69.42,22800.0,59.9428,59.9946,59.8909,59.986,22800.0
2013-09-09 14:30:00,69.43,69.47,69.37,69.38,29300.0,59.9946,60.0292,59.9428,59.9514,29300.0
2013-09-09 14:40:00,69.37,69.41,69.27,69.33,58100.0,59.9428,59.9773,59.8564,59.9082,58100.0
2013-09-09 14:50:00,69.33,69.39,69.33,69.33,28700.0,59.9082,59.96,59.9082,59.9082,28700.0
2013-09-09 15:00:00,69.35,69.41,69.35,69.39,30500.0,59.9255,59.9773,59.9255,59.96,30500.0
2013-09-09 15:10:00,69.4,69.41,69.34,69.37,38400.0,59.9687,59.9773,59.9168,59.9428,38400.0
2013-09-09 15:20:00,69.36,69.4,69.3,69.38,38600.0,59.9341,59.9687,59.8823,59.9514,38600.0
2013-09-09 15:30:00,69.39,69.42,69.34,69.39,58800.0,59.96,59.986,59.9168,59.96,58800.0
2013-09-09 15:40:00,69.39,69.41,69.34,69.41,56300.0,59.96,59.9773,59.9168,59.9773,56300.0
2013-09-09 15:50:00,69.41,69.5,69.38,69.49,140000.0,59.9773,60.0551,59.9514,60.0465,140000.0
2013-09-10 09:30:00,69.54,69.62,69.18,69.23,78000.0,60.0897,60.1588,59.7786,59.8218,78000.0
2013-09-10 09:40:00,69.2,69.44,69.12,69.41,39600.0,59.7959,60.0033,59.7267,59.9773,39600.0
2013-09-10 09:50:00,69.4,69.4,69.01,69.03,46100.0,59.9687,59.9687,59.6317,59.649,46100.0
2013-09-10 10:00:00,69.03,69.16,68.99,69.02,41600.0,59.649,59.7613,59.6144,59.6403,41600.0
2013-09-10 10:10:00,69.01,69.06,68.8,68.81,34400.0,59.6317,59.6749,59.4502,59.4589,34400.0
2013-09-10 10:20:00,68.81,69.09,68.81,69.0,43200.0,59.4589,59.7008,59.4589,59.623,43200.0
2013-09-10 10:30:00,68.96,69.05,68.87,68.87,37700.0,59.5885,59.6663,59.5107,59.5107,37700.0
2013-09-10 10:40:00,68.87,68.88,68.78,68.84,18400.0,59.5107,59.5194,59.4329,59.4848,18400.0
2013-09-10 10:50:00,68.84,68.87,68.8,68.83,21200.0,59.4848,59.5107,59.4502,59.4761,21200.0
2013-09-10 11:00:00,68.84,68.85,68.8,68.83,21300.0,59.4848,59.4934,59.4502,59.4761,21300.0
2013-09-10 11:10:00,68.84,68.89,68.79,68.84,31100.0,59.4848,59.528,59.4416,59.4848,31100.0
2013-09-10 11:20:00,68.82,68.83,68.74,68.76,31200.0,59.4675,59.4761,59.3984,59.4157,31200.0
2013-09-10 11:30:00,68.74,68.84,68.72,68.84,51900.0,59.3984,59.4848,59.3811,59.4848,51900.0
2013-09-10 11:40:00,68.83,68.84,68.66,68.68,68400.0,59.4761,59.4848,59.3293,59.3465,68400.0
2013-09-10 11:50:00,68.67,68.7,68.59,68.69,29000.0,59.3379,59.3638,59.2688,59.3552,29000.0
2013-09-10 12:00:00,68.69,68.8,68.69,68.74,24500.0,59.3552,59.4502,59.3552,59.3984,24500.0
2013-09-10 12:10:00,68.73,68.96,68.73,68.94,23100.0,59.3897,59.5885,59.3897,59.5712,23100.0
2013-09-10 12:20:00,68.93,68.93,68.83,68.85,23100.0,59.5626,59.5626,59.4761,59.4934,23100.0
2013-09-10 12:30:00,68.85,68.87,68.81,68.83,12600.0,59.4934,59.5107,59.4589,59.4761,12600.0
2013-09-10 12:40:00,68.81,68.85,68.77,68.78,10300.0,59.4589,59.4934,59.4243,59.4329,10300.0
2013-09-10 12:50:00,68.77,68.8,68.73,68.8,13700.0,59.4243,59.4502,59.3897,59.4502,13700.0
2013-09-10 13:00:00,68.79,68.79,68.64,68.67,20500.0,59.4416,59.4416,59.312,59.3379,20500.0
2013-09-10 13:10:00,68.68,68.7,68.63,68.7,21700.0,59.3465,59.3638,59.3033,59.3638,21700.0
2013-09-10 13:20:00,68.69,68.75,68.64,68.65,16400.0,59.3552,59.407,59.312,59.3206,16400.0
2013-09-10 13:30:00,68.66,68.68,68.62,68.66,23000.0,59.3293,59.3465,59.2947,59.3293,23000.0
2013-09-10 13:40:00,68.65,68.69,68.62,68.65,31000.0,59.3206,59.3552,59.2947,59.3206,31000.0
2013-09-10 13:50:00,68.65,68.76,68.65,68.7,16800.0,59.3206,59.4157,59.3206,59.3638,16800.0
2013-09-10 14:00:00,68.7,68.71,68.61,68.7,29600.0,59.3638,59.3725,59.286,59.3638,29600.0
2013-09-10 14:10:00,68.69,68.82,68.65,68.81,36900.0,59.3552,59.4675,59.3206,59.4589,36900.0
2013-09-10 14:20:00,68.8,68.82,68.73,68.78,21100.0,59.4502,59.4675,59.3897,59.4329,21100.0
2013-09-10 14:30:00,68.76,68.78,68.69,68.77,28300.0,59.4157,59.4329,59.3552,59.4243,28300.0
2013-09-10 14:40:00,68.78,68.78,68.75,68.76,17300.0,59.4329,59.4329,59.407,59.4157,17300.0
2013-09-10 14:50:00,68.76,68.78,68.73,68.77,17800.0,59.4157,59.4329,59.3897,59.4243,17800.0
2013-09-10 15:00:00,68.77,68.77,68.72,68.74,49000.0,59.4243,59.4243,59.3811,59.3984,49000.0
2013-09-10 15:10:00,68.75,68.85,68.74,68.83,18100.0,59.407,59.4934,59.3984,59.4761,18100.0
2013-09-10 15:20:00,68.82,68.92,68.81,68.88,28300.0,59.4675,59.5539,59.4589,59.5194,28300.0
2013-09-10 15:30:00,68.88,68.9,68.82,68.83,46400.0,59.5194,59.5366,59.4675,59.4761,46400.0
2013-09-10 15:40:00,68.84,68.92,68.8,68.91,62400.0,59.4848,59.5539,59.4502,59.5453,62400.0
2013-09-10 15:50:00,68.92,68.99,68.85,68.98,109800.0,59.5539,59.6144,59.4934,59.6058,109800.0
2013-09-11 09:30:00,68.84,68.96,68.71,68.9,48000.0,59.4848,59.5885,59.3725,59.5366,48000.0
2013-09-11 09:40:00,68.94,68.94,68.76,68.86,14800.0,59.5712,59.5712,59.4157,59.5021,14800.0
2013-09-11 09:50:00,68.86,69.06,68.8,68.95,43500.0,59.5021,59.6749,59.4502,59.5798,43500.0
2013-09-11 10:00:00,69.02,69.03,68.81,68.81,23800.0,59.6403,59.649,59.4589,59.4589,23800.0
2013-09-11 10:10:00,68.83,68.94,68.78,68.84,47600.0,59.4761,59.5712,59.4329,59.4848,47600.0
2013-09-11 10:20:00,68.89,68.89,68.69,68.71,9300.0,59.528,59.528,59.3552,59.3725,9300.0
2013-09-11 10:30:00,68.74,68.85,68.74,68.78,12100.0,59.3984,59.4934,59.3984,59.4329,12100.0
2013-09-11 10:40:00,68.8,68.83,68.76,68.79,12400.0,59.4502,59.4761,59.4157,59.4416,12400.0
2013-09-11 10:50:00,68.79,68.97,68.79,68.93,21100.0,59.4416,59.5971,59.4416,59.5626,21100.0
2013-09-11 11:00:00,68.93,69.09,68.93,69.06,48500.0,59.5626,59.7008,59.5626,59.6749,48500.0
2013-09-11 11:10:00,69.04,69.15,69.03,69.14,34600.0,59.6576,59.7527,59.649,59.744,34600.0
2013-09-11 11:20:00,69.14,69.29,69.14,69.24,26800.0,59.744,59.8736,59.744,59.8304,26800.0
2013-09-11 11:30:00,69.24,69.38,69.24,69.34,15500.0,59.8304,59.9514,59.8304,59.9168,15500.0
2013-09-11 11:40:00,69.34,69.34,69.2,69.31,11300.0,59.9168,59.9168,59.7959,59.8909,11300.0
2013-09-11 11:50:00,69.3,69.3,69.2,69.26,22400.0,59.8823,59.8823,59.7959,59.8477,22400.0
2013-09-11 12:00:00,69.26,69.27,69.2,69.24,9100.0,59.8477,59.8564,59.7959,59.8304,9100.0
2013-09-11 12:10:00,69.24,69.3,69.21,69.25,39300.0,59.8304,59.8823,59.8045,59.8391,39300.0
2013-09-11 12:20:00,69.25,69.34,69.19,69.32,26700.0,59.8391,59.9168,59.7872,59.8996,26700.0
2013-09-11 12:30:00,69.32,69.33,69.27,69.28,12000.0,59.8996,59.9082,59.8564,59.865,12000.0
2013-09-11 12:40:00,69.29,69.31,69.23,69.28,21100.0,59.8736,59.8909,59.8218,59.865,21100.0
2013-09-11 12:50:00,69.27,69.32,69.27,69.31,10500.0,59.8564,59.8996,59.8564,59.8909,10500.0
2013-09-11 13:00:00,69.3,69.31,69.25,69.29,21300.0,59.8823,59.8909,59.8391,59.8736,21300.0
2013-09-11 13:10:00,69.29,69.31,69.25,69.31,13600.0,59.8736,59.8909,59.8391,59.8909,13600.0
2013-09-11 13:20:00,69.32,69.32,69.25,69.29,10900.0,59.8996,59.8996,59.8391,59.8736,10900.0
2013-09-11 13:30:00,69.3,69.41,69.3,69.37,29500.0,59.8823,59.9773,59.8823,59.9428,29500.0
2013-09-11 13:40:00,69.36,69.46,69.36,69.46,50900.0,59.9341,60.0205,59.9341,60.0205,50900.0
2013-09-11 13:50:00,69.45,69.49,69.43,69.48,22400.0,60.0119,60.0465,59.9946,60.0378,22400.0
2013-09-11 14:00:00,69.47,69.51,69.47,69.5,21200.0,60.0292,60.0637,60.0292,60.0551,21200.0
2013-09-11 14:10:00,69.5,69.51,69.44,69.45,29700.0,60.0551,60.0637,60.0033,60.0119,29700.0
2013-09-11 14:20:00,69.44,69.5,69.42,69.5,30500.0,60.0033,60.0551,59.986,60.0551,30500.0
2013-09-11 14:30:00,69.49,69.51,69.41,69.42,16700.0,60.0465,60.0637,59.9773,59.986,16700.0
2013-09-11 14:40:00,69.42,69.5,69.42,69.48,17500.0,59.986,60.0551,59.986,60.0378,17500.0
2013-09-11 14:50:00,69.47,69.48,69.39,69.4,27400.0,60.0292,60.0378,59.96,59.9687,27400.0
2013-09-11 15:00:00,69.39,69.43,69.39,69.43,34300.0,59.96,59.9946,59.96,59.9946,34300.0
2013-09-11 15:10:00,69.41,69.5,69.4,69.49,33100.0,59.9773,60.0551,59.9687,60.0465,33100.0
2013-09-11 15:20:00,69.5,69.54,69.48,69.52,54400.0,60.0551,60.0897,60.0378,60.0724,54400.0
2013-09-11 15:30:00,69.51,69.59,69.48,69.59,49300.0,60.0637,60.1329,60.0378,60.1329,49300.0
2013-09-11 15:40:00,69.59,69.65,69.58,69.64,81500.0,60.1329,60.1847,60.1242,60.1761,81500.0
2013-09-11 15:50:00,69.64,69.7,69.56,69.7,233100.0,60.1761,60.2279,60.1069,60.2279,233100.0
2013-09-12 09:30:00,69.82,69.89,69.54,69.86,29100.0,60.3316,60.3921,60.0897,60.3662,29100.0
2013-09-12 09:40:00,69.82,69.94,69.74,69.88,21000.0,60.3316,60.4353,60.2625,60.3835,21000.0
2013-09-12 09:50:00,69.88,70.0,69.84,69.97,27900.0,60.3835,60.4871,60.3489,60.4612,27900.0
2013-09-12 10:00:00,69.98,70.18,69.97,70.17,49800.0,60.4699,60.6427,60.4612,60.634,49800.0
2013-09-12 10:10:00,70.18,70.18,70.05,70.06,8700.0,60.6427,60.6427,60.5304,60.539,8700.0
2013-09-12 10:20:00,70.07,70.19,70.07,70.18,27900.0,60.5476,60.6513,60.5476,60.6427,27900.0
2013-09-12 10:30:00,70.2,70.23,70.16,70.21,15400.0,60.66,60.6859,60.6254,60.6686,15400.0
2013-09-12 10:40:00,70.2,70.22,70.1,70.21,38600.0,60.66,60.6773,60.5736,60.6686,38600.0
2013-09-12 10:50:00,70.21,70.25,70.19,70.22,14000.0,60.6686,60.7032,60.6513,60.6773,14000.0
2013-09-12 11:00:00,70.22,70.22,70.15,70.18,22500.0,60.6773,60.6773,60.6168,60.6427,22500.0
2013-09-12 11:10:00,70.17,70.24,70.17,70.19,27600.0,60.634,60.6945,60.634,60.6513,27600.0
2013-09-12 11:20:00,70.18,70.24,70.18,70.24,30000.0,60.6427,60.6945,60.6427,60.6945,30000.0
2013-09-12 11:30:00,70.25,70.25,70.08,70.09,26600.0,60.7032,60.7032,60.5563,60.5649,26600.0
2013-09-12 11:40:00,70.11,70.19,70.09,70.19,17200.0,60.5822,60.6513,60.5649,60.6513,17200.0
2013-09-12 11:50:00,70.18,70.27,70.12,70.27,19300.0,60.6427,60.7205,60.5908,60.7205,19300.0
2013-09-12 12:00:00,70.27,70.28,70.18,70.18,17100.0,60.7205,60.7291,60.6427,60.6427,17100.0
2013-09-12 12:10:00,70.19,70.19,70.04,70.06,37600.0,60.6513,60.6513,60.5217,60.539,37600.0
2013-09-12 12:20:00,70.06,70.06,69.99,70.03,21800.0,60.539,60.539,60.4785,60.5131,21800.0
2013-09-12 12:30:00,70.05,70.12,70.04,70.12,45700.0,60.5304,60.5908,60.5217,60.5908,45700.0
2013-09-12 12:40:00,70.12,70.19,70.11,70.13,15000.0,60.5908,60.6513,60.5822,60.5995,15000.0
2013-09-12 12:50:00,70.12,70.2,70.1,70.19,10900.0,60.5908,60.66,60.5736,60.6513,10900.0
2013-09-12 13:00:00,70.18,70.29,70.17,70.28,9100.0,60.6427,60.7377,60.634,60.7291,9100.0
2013-09-12 13:10:00,70.28,70.41,70.28,70.38,12200.0,60.7291,60.8414,60.7291,60.8155,12200.0
2013-09-12 13:20:00,70.36,70.37,70.32,70.36,12000.0,60.7982,60.8069,60.7637,60.7982,12000.0
2013-09-12 13:30:00,70.34,70.41,70.28,70.4,13400.0,60.7809,60.8414,60.7291,60.8328,13400.0
2013-09-12 13:40:00,70.41,70.43,70.36,70.43,16600.0,60.8414,60.8587,60.7982,60.8587,16600.0
2013-09-12 13:50:00,70.43,70.43,70.37,70.43,14400.0,60.8587,60.8587,60.8069,60.8587,14400.0
2013-09-12 14:00:00,70.44,70.53,70.44,70.52,23300.0,60.8674,60.9451,60.8674,60.9365,23300.0
2013-09-12 14:10:00,70.53,70.58,70.46,70.52,18600.0,60.9451,60.9883,60.8846,60.9365,18600.0
2013-09-12 14:20:00,70.53,70.54,70.45,70.45,13600.0,60.9451,60.9538,60.876,60.876,13600.0
2013-09-12 14:30:00,70.45,70.48,70.36,70.44,24000.0,60.876,60.9019,60.7982,60.8674,24000.0
2013-09-12 14:40:00,70.44,70.51,70.4,70.5,28600.0,60.8674,60.9278,60.8328,60.9192,28600.0
2013-09-12 14:50:00,70.48,70.56,70.45,70.52,20200.0,60.9019,60.971,60.876,60.9365,20200.0
2013-09-12 15:00:00,70.52,70.53,70.41,70.41,58900.0,60.9365,60.9451,60.8414,60.8414,58900.0
2013-09-12 15:10:00,70.42,70.42,70.28,70.33,42300.0,60.8501,60.8501,60.7291,60.7723,42300.0
2013-09-12 15:20:00,70.33,70.39,70.32,70.37,39300.0,60.7723,60.8241,60.7637,60.8069,39300.0
2013-09-12 15:30:00,70.37,70.4,70.33,70.38,44200.0,60.8069,60.8328,60.7723,60.8155,44200.0
2013-09-12 15:40:00,70.38,70.42,70.32,70.37,52100.0,60.8155,60.8501,60.7637,60.8069,52100.0
2013-09-12 15:50:00,70.36,70.43,70.28,70.36,222900.0,60.7982,60.8587,60.7291,60.7982,222900.0
2013-09-13 09:30:00,70.69,70.77,70.32,70.57,54500.0,61.0834,61.1525,60.7637,60.9797,54500.0
2013-09-13 09:40:00,70.71,70.83,70.66,70.82,29300.0,61.1007,61.2044,61.0575,61.1957,29300.0
2013-09-13 09:50:00,70.78,70.96,70.78,70.92,38800.0,61.1611,61.3167,61.1611,61.2821,38800.0
2013-09-13 10:00:00,70.91,70.91,70.66,70.71,47100.0,61.2735,61.2735,61.0575,61.1007,47100.0
2013-09-13 10:10:00,70.72,70.78,70.63,70.67,70500.0,61.1093,61.1611,61.0315,61.0661,70500.0
2013-09-13 10:20:00,70.68,70.86,70.67,70.83,49200.0,61.0747,61.2303,61.0661,61.2044,49200.0
2013-09-13 10:30:00,70.84,70.97,70.82,70.9,60300.0,61.213,61.3253,61.1957,61.2648,60300.0
2013-09-13 10:40:00,70.89,70.94,70.84,70.84,33800.0,61.2562,61.2994,61.213,61.213,33800.0
2013-09-13 10:50:00,70.83,70.89,70.75,70.81,22900.0,61.2044,61.2562,61.1352,61.1871,22900.0
2013-09-13 11:00:00,70.78,70.9,70.73,70.88,23900.0,61.1611,61.2648,61.1179,61.2476,23900.0
2013-09-13 11:10:00,70.87,71.04,70.87,71.04,35500.0,61.2389,61.3858,61.2389,61.3858,35500.0
2013-09-13 11:20:00,71.02,71.02,70.87,70.87,24100.0,61.3685,61.3685,61.2389,61.2389,24100.0
2013-09-13 11:30:00,70.87,71.01,70.82,70.82,37300.0,61.2389,61.3599,61.1957,61.1957,37300.0
2013-09-13 11:40:00,70.82,70.82,70.77,70.81,13500.0,61.1957,61.1957,61.1525,61.1871,13500.0
2013-09-13 11:50:00,70.8,70.8,70.66,70.66,23100.0,61.1784,61.1784,61.0575,61.0575,23100.0
2013-09-13 12:00:00,70.66,70.7,70.62,70.63,19100.0,61.0575,61.092,61.0229,61.0315,19100.0
2013-09-13 12:10:00,70.62,70.62,70.53,70.55,10400.0,61.0229,61.0229,60.9451,60.9624,10400.0
2013-09-13 12:20:00,70.55,70.66,70.55,70.55,14000.0,60.9624,61.0575,60.9624,60.9624,14000.0
2013-09-13 12:30:00,70.53,70.6,70.5,70.55,15400.0,60.9451,61.0056,60.9192,60.9624,15400.0
2013-09-13 12:40:00,70.54,70.55,70.44,70.46,17400.0,60.9538,60.9624,60.8674,60.8846,17400.0
2013-09-13 12:50:00,70.47,70.59,70.47,70.53,20500.0,60.8933,60.997,60.8933,60.9451,20500.0
2013-09-13 13:00:00,70.55,70.68,70.53,70.68,15100.0,60.9624,61.0747,60.9451,61.0747,15100.0
2013-09-13 13:10:00,70.67,70.68,70.58,70.63,20100.0,61.0661,61.0747,60.9883,61.0315,20100.0
2013-09-13 13:20:00,70.65,70.73,70.64,70.73,6800.0,61.0488,61.1179,61.0402,61.1179,6800.0
2013-09-13 13:30:00,70.73,70.74,70.6,70.6,15700.0,61.1179,61.1266,61.0056,61.0056,15700.0
2013-09-13 13:40:00,70.61,70.8,70.61,70.79,17100.0,61.0143,61.1784,61.0143,61.1698,17100.0
2013-09-13 13:50:00,70.8,70.84,70.79,70.81,11300.0,61.1784,61.213,61.1698,61.1871,11300.0
2013-09-13 14:00:00,70.82,70.9,70.82,70.85,17400.0,61.1957,61.2648,61.1957,61.2216,17400.0
2013-09-13 14:10:00,70.85,70.92,70.8,70.82,21000.0,61.2216,61.2821,61.1784,61.1957,21000.0
2013-09-13 14:20:00,70.83,70.92,70.82,70.89,11900.0,61.2044,61.2821,61.1957,61.2562,11900.0
2013-09-13 14:30:00,70.89,70.9,70.81,70.82,18200.0,61.2562,61.2648,61.1871,61.1957,18200.0
2013-09-13 14:40:00,70.82,70.92,70.81,70.92,22700.0,61.1957,61.2821,61.1871,61.2821,22700.0
2013-09-13 14:50:00,70.92,70.93,70.89,70.92,23800.0,61.2821,61.2908,61.2562,61.2821,23800.0
2013-09-13 15:00:00,70.91,70.91,70.84,70.85,16900.0,61.2735,61.2735,61.213,61.2216,16900.0
2013-09-13 15:10:00,70.85,70.89,70.83,70.87,26300.0,61.2216,61.2562,61.2044,61.2389,26300.0
2013-09-13 15:20:00,70.86,70.86,70.78,70.78,20100.0,61.2303,61.2303,61.1611,61.1611,20100.0
2013-09-13 15:30:00,70.78,70.82,70.76,70.8,44000.0,61.1611,61.1957,61.1439,61.1784,44000.0
2013-09-13 15:40:00,70.81,70.82,70.76,70.8,64200.0,61.1871,61.1957,61.1439,61.1784,64200.0
2013-09-13 15:50:00,70.79,70.82,70.72,70.81,105100.0,61.1698,61.1957,61.1093,61.1871,105100.0
2013-09-16 09:30:00,71.41,71.67,70.88,70.91,78100.0,61.7055,61.9302,61.2476,61.2735,78100.0
2013-09-16 09:40:00,70.93,71.09,70.84,70.86,38700.0,61.2908,61.429,61.213,61.2303,38700.0
2013-09-16 09:50:00,70.87,71.13,70.87,71.1,16000.0,61.2389,61.4636,61.2389,61.4377,16000.0
2013-09-16 10:00:00,71.09,71.26,71.01,71.14,13400.0,61.429,61.5759,61.3599,61.4722,13400.0
2013-09-16 10:10:00,71.11,71.24,71.09,71.19,19200.0,61.4463,61.5586,61.429,61.5154,19200.0
2013-09-16 10:20:00,71.18,71.21,71.12,71.17,13800.0,61.5068,61.5327,61.4549,61.4981,13800.0
2013-09-16 10:30:00,71.15,71.23,71.08,71.14,21800.0,61.4809,61.55,61.4204,61.4722,21800.0
2013-09-16 10:40:00,71.15,71.19,71.1,71.16,7400.0,61.4809,61.5154,61.4377,61.4895,7400.0
2013-09-16 10:50:00,71.17,71.22,71.06,71.06,10600.0,61.4981,61.5414,61.4031,61.4031,10600.0
2013-09-16 11:00:00,71.06,71.17,71.06,71.13,13800.0,61.4031,61.4981,61.4031,61.4636,13800.0
2013-09-16 11:10:00,71.15,71.2,71.06,71.08,14700.0,61.4809,61.5241,61.4031,61.4204,14700.0
2013-09-16 11:20:00,71.08,71.17,71.04,71.16,38500.0,61.4204,61.4981,61.3858,61.4895,38500.0
2013-09-16 11:30:00,71.17,71.3,71.16,71.3,14800.0,61.4981,61.6105,61.4895,61.6105,14800.0
2013-09-16 11:40:00,71.3,71.35,71.21,71.3,16000.0,61.6105,61.6537,61.5327,61.6105,16000.0
2013-09-16 11:50:00,71.32,71.37,71.26,71.36,15600.0,61.6278,61.671,61.5759,61.6623,15600.0
2013-09-16 12:00:00,71.39,71.42,71.33,71.41,15700.0,61.6883,61.7142,61.6364,61.7055,15700.0
2013-09-16 12:10:00,71.41,71.47,71.38,71.45,24100.0,61.7055,61.7574,61.6796,61.7401,24100.0
2013-09-16 12:20:00,71.46,71.46,71.35,71.36,14400.0,61.7487,61.7487,61.6537,61.6623,14400.0
2013-09-16 12:30:00,71.36,71.36,71.23,71.27,18800.0,61.6623,61.6623,61.55,61.5846,18800.0
2013-09-16 12:40:00,71.26,71.26,71.14,71.16,11300.0,61.5759,61.5759,61.4722,61.4895,11300.0
2013-09-16 12:50:00,71.15,71.15,71.03,71.03,13200.0,61.4809,61.4809,61.3772,61.3772,13200.0
2013-09-16 13:00:00,71.05,71.13,71.01,71.01,14500.0,61.3945,61.4636,61.3599,61.3599,14500.0
2013-09-16 13:10:00,71.01,71.07,70.96,70.96,12700.0,61.3599,61.4117,61.3167,61.3167,12700.0
2013-09-16 13:20:00,70.98,71.0,70.95,71.0,16500.0,61.334,61.3513,61.308,61.3513,16500.0
2013-09-16 13:30:00,70.99,71.03,70.94,70.97,27100.0,61.3426,61.3772,61.2994,61.3253,27100.0
2013-09-16 13:40:00,70.97,70.97,70.77,70.84,39000.0,61.3253,61.3253,61.1525,61.213,39000.0
2013-09-16 13:50:00,70.86,70.92,70.81,70.9,26700.0,61.2303,61.2821,61.1871,61.2648,26700.0
2013-09-16 14:00:00,70.9,70.93,70.83,70.85,24500.0,61.2648,61.2908,61.2044,61.2216,24500.0
2013-09-16 14:10:00,70.84,70.85,70.78,70.83,32600.0,61.213,61.2216,61.1611,61.2044,32600.0
2013-09-16 14:20:00,70.83,70.85,70.78,70.81,26600.0,61.2044,61.2216,61.1611,61.1871,26600.0
2013-09-16 14:30:00,70.81,70.85,70.76,70.82,53100.0,61.1871,61.2216,61.1439,61.1957,53100.0
2013-09-16 14:40:00,70.82,70.85,70.76,70.84,33800.0,61.1957,61.2216,61.1439,61.213,33800.0
2013-09-16 14:50:00,70.84,70.85,70.75,70.75,35300.0,61.213,61.2216,61.1352,61.1352,35300.0
2013-09-16 15:00:00,70.77,70.94,70.77,70.9,23200.0,61.1525,61.2994,61.1525,61.2648,23200.0
2013-09-16 15:10:00,70.92,71.03,70.92,71.03,18300.0,61.2821,61.3772,61.2821,61.3772,18300.0
2013-09-16 15:20:00,71.03,71.04,70.98,70.99,61700.0,61.3772,61.3858,61.334,61.3426,61700.0
2013-09-16 15:30:00,70.98,71.04,70.95,71.04,73100.0,61.334,61.3858,61.308,61.3858,73100.0
2013-09-16 15:40:00,71.03,71.08,70.97,71.02,72300.0,61.3772,61.4204,61.3253,61.3685,72300.0
2013-09-16 15:50:00,71.02,71.13,71.01,71.11,140700.0,61.3685,61.4636,61.3599,61.4463,140700.0
2013-09-17 09:30:00,70.95,71.12,70.94,71.1,34900.0,61.308,61.4549,61.2994,61.4377,34900.0
2013-09-17 09:40:00,71.1,71.16,71.07,71.15,23400.0,61.4377,61.4895,61.4117,61.4809,23400.0
2013-09-17 09:50:00,71.17,71.35,71.17,71.22,13600.0,61.4981,61.6537,61.4981,61.5414,13600.0
2013-09-17 10:00:00,71.21,71.21,71.03,71.17,21200.0,61.5327,61.5327,61.3772,61.4981,21200.0
2013-09-17 10:10:00,71.17,71.25,71.12,71.18,13300.0,61.4981,61.5673,61.4549,61.5068,13300.0
2013-09-17 10:20:00,71.17,71.19,71.1,71.17,21800.0,61.4981,61.5154,61.4377,61.4981,21800.0
2013-09-17 10:30:00,71.19,71.32,71.12,71.15,74000.0,61.5154,61.6278,61.4549,61.4809,74000.0
2013-09-17 10:40:00,71.16,71.21,71.12,71.18,14300.0,61.4895,61.5327,61.4549,61.5068,14300.0
2013-09-17 10:50:00,71.19,71.22,71.12,71.2,22400.0,61.5154,61.5414,61.4549,61.5241,22400.0
2013-09-17 11:00:00,71.19,71.3,71.18,71.2,6900.0,61.5154,61.6105,61.5068,61.5241,6900.0
2013-09-17 11:10:00,71.2,71.32,71.12,71.32,13100.0,61.5241,61.6278,61.4549,61.6278,13100.0
2013-09-17 11:20:00,71.33,71.38,71.26,71.37,13600.0,61.6364,61.6796,61.5759,61.671,13600.0
2013-09-17 11:30:00,71.38,71.45,71.35,71.42,10200.0,61.6796,61.7401,61.6537,61.7142,10200.0
2013-09-17 11:40:00,71.43,71.43,71.34,71.34,9400.0,61.7228,61.7228,61.645,61.645,9400.0
2013-09-17 11:50:00,71.36,71.46,71.36,71.46,8000.0,61.6623,61.7487,61.6623,61.7487,8000.0
2013-09-17 12:00:00,71.47,71.47,71.39,71.44,11100.0,61.7574,61.7574,61.6883,61.7315,11100.0
2013-09-17 12:10:00,71.44,71.44,71.33,71.38,13200.0,61.7315,61.7315,61.6364,61.6796,13200.0
2013-09-17 12:20:00,71.37,71.38,71.3,71.33,9800.0,61.671,61.6796,61.6105,61.6364,9800.0
2013-09-17 12:30:00,71.35,71.37,71.29,71.31,15800.0,61.6537,61.671,61.6018,61.6191,15800.0
2013-09-17 12:40:00,71.31,71.35,71.23,71.25,56900.0,61.6191,61.6537,61.55,61.5673,56900.0
2013-09-17 12:50:00,71.28,71.3,71.27,71.28,11300.0,61.5932,61.6105,61.5846,61.5932,11300.0
2013-09-17 13:00:00,71.28,71.3,71.26,71.28,14600.0,61.5932,61.6105,61.5759,61.5932,14600.0
2013-09-17 13:10:00,71.29,71.29,71.2,71.21,16100.0,61.6018,61.6018,61.5241,61.5327,16100.0
2013-09-17 13:20:00,71.21,71.22,71.14,71.15,40300.0,61.5327,61.5414,61.4722,61.4809,40300.0
2013-09-17 13:30:00,71.17,71.27,71.15,71.27,101600.0,61.4981,61.5846,61.4809,61.5846,101600.0
2013-09-17 13:40:00,71.28,71.33,71.26,71.28,23300.0,61.5932,61.6364,61.5759,61.5932,23300.0
2013-09-17 13:50:00,71.28,71.43,71.28,71.42,19000.0,61.5932,61.7228,61.5932,61.7142,19000.0
2013-09-17 14:00:00,71.44,71.44,71.36,71.36,18200.0,61.7315,61.7315,61.6623,61.6623,18200.0
2013-09-17 14:10:00,71.36,71.37,71.33,71.35,14600.0,61.6623,61.671,61.6364,61.6537,14600.0
2013-09-17 14:20:00,71.35,71.41,71.32,71.41,19800.0,61.6537,61.7055,61.6278,61.7055,19800.0
2013-09-17 14:30:00,71.41,71.46,71.41,71.45,22500.0,61.7055,61.7487,61.7055,61.7401,22500.0
2013-09-17 14:40:00,71.45,71.49,71.44,71.47,18100.0,61.7401,61.7747,61.7315,61.7574,18100.0
2013-09-17 14:50:00,71.46,71.52,71.39,71.43,56200.0,61.7487,61.8006,61.6883,61.7228,56200.0
2013-09-17 15:00:00,71.42,71.43,71.38,71.41,21700.0,61.7142,61.7228,61.6796,61.7055,21700.0
2013-09-17 15:10:00,71.41,71.41,71.37,71.37,19400.0,61.7055,61.7055,61.671,61.671,19400.0
2013-09-17 15:20:00,71.37,71.43,71.33,71.34,32400.0,61.671,61.7228,61.6364,61.645,32400.0
2013-09-17 15:30:00,71.35,71.39,71.31,71.33,39600.0,61.6537,61.6883,61.6191,61.6364,39600.0
2013-09-17 15:40:00,71.32,71.37,71.3,71.35,56800.0,61.6278,61.671,61.6105,61.6537,56800.0
2013-09-17 15:50:00,71.35,71.37,71.31,71.33,102900.0,61.6537,61.671,61.6191,61.6364,102900.0
2013-09-18 09:30:00,71.3,71.3,70.89,71.12,33900.0,61.6105,61.6105,61.2562,61.4549,33900.0
2013-09-18 09:40:00,71.07,71.17,70.84,70.91,45500.0,61.4117,61.4981,61.213,61.2735,45500.0
2013-09-18 09:50:00,70.93,70.93,70.66,70.67,28900.0,61.2908,61.2908,61.0575,61.0661,28900.0
2013-09-18 10:00:00,70.68,70.88,70.67,70.84,29900.0,61.0747,61.2476,61.0661,61.213,29900.0
2013-09-18 10:10:00,70.83,70.84,70.6,70.6,45300.0,61.2044,61.213,61.0056,61.0056,45300.0
2013-09-18 10:20:00,70.61,70.66,70.44,70.45,37700.0,61.0143,61.0575,60.8674,60.876,37700.0
2013-09-18 10:30:00,70.47,70.83,70.46,70.83,34100.0,60.8933,61.2044,60.8846,61.2044,34100.0
2013-09-18 10:40:00,70.82,70.83,70.55,70.56,23300.0,61.1957,61.2044,60.9624,60.971,23300.0
2013-09-18 10:50:00,70.57,70.67,70.54,70.59,15000.0,60.9797,61.0661,60.9538,60.997,15000.0
2013-09-18 11:00:00,70.59,70.66,70.57,70.63,11000.0,60.997,61.0575,60.9797,61.0315,11000.0
2013-09-18 11:10:00,70.62,70.65,70.55,70.61,14900.0,61.0229,61.0488,60.9624,61.0143,14900.0
2013-09-18 11:20:00,70.61,70.77,70.61,70.77,13900.0,61.0143,61.1525,61.0143,61.1525,13900.0
2013-09-18 11:30:00,70.77,70.83,70.74,70.76,26700.0,61.1525,61.2044,61.1266,61.1439,26700.0
2013-09-18 11:40:00,70.75,70.75,70.62,70.63,15100.0,61.1352,61.1352,61.0229,61.0315,15100.0
2013-09-18 11:50:00,70.62,70.66,70.42,70.42,22500.0,61.0229,61.0575,60.8501,60.8501,22500.0
2013-09-18 12:00:00,70.43,70.62,70.42,70.59,33100.0,60.8587,61.0229,60.8501,60.997,33100.0
2013-09-18 12:10:00,70.59,70.64,70.5,70.5,20400.0,60.997,61.0402,60.9192,60.9192,20400.0
2013-09-18 12:20:00,70.49,70.55,70.44,70.46,34100.0,60.9106,60.9624,60.8674,60.8846,34100.0
2013-09-18 12:30:00,70.45,70.56,70.45,70.52,22800.0,60.876,60.971,60.876,60.9365,22800.0
2013-09-18 12:40:00,70.52,70.53,70.43,70.43,14300.0,60.9365,60.9451,60.8587,60.8587,14300.0
2013-09-18 12:50:00,70.43,70.52,70.42,70.44,15800.0,60.8587,60.9365,60.8501,60.8674,15800.0
2013-09-18 13:00:00,70.44,70.55,70.42,70.52,11500.0,60.8674,60.9624,60.8501,60.9365,11500.0
2013-09-18 13:10:00,70.52,70.55,70.45,70.54,27000.0,60.9365,60.9624,60.876,60.9538,27000.0
2013-09-18 13:20:00,70.54,70.63,70.54,70.6,12400.0,60.9538,61.0315,60.9538,61.0056,12400.0
2013-09-18 13:30:00,70.59,70.63,70.55,70.57,11900.0,60.997,61.0315,60.9624,60.9797,11900.0
2013-09-18 13:40:00,70.56,70.72,70.56,70.72,15900.0,60.971,61.1093,60.971,61.1093,15900.0
2013-09-18 13:50:00,70.72,70.86,70.67,70.69,23600.0,61.1093,61.2303,61.0661,61.0834,23600.0
2013-09-18 14:00:00,70.69,71.62,70.69,71.58,47800.0,61.0834,61.887,61.0834,61.8524,47800.0
2013-09-18 14:10:00,71.57,71.88,71.56,71.83,68400.0,61.8438,62.1117,61.8351,62.0685,68400.0
2013-09-18 14:20:00,71.85,71.91,71.58,71.58,49000.0,62.0857,62.1376,61.8524,61.8524,49000.0
2013-09-18 14:30:00,71.6,71.73,71.56,71.69,43600.0,61.8697,61.982,61.8351,61.9475,43600.0
2013-09-18 14:40:00,71.68,71.88,71.62,71.85,30800.0,61.9388,62.1117,61.887,62.0857,30800.0
2013-09-18 14:50:00,71.84,71.98,71.77,71.96,65600.0,62.0771,62.1981,62.0166,62.1808,65600.0
2013-09-18 15:00:00,71.96,72.12,71.93,72.03,40200.0,62.1808,62.319,62.1549,62.2413,40200.0
2013-09-18 15:10:00,72.02,72.1,71.96,72.07,37200.0,62.2326,62.3018,62.1808,62.2758,37200.0
2013-09-18 15:20:00,72.07,72.11,72.0,72.05,29200.0,62.2758,62.3104,62.2154,62.2586,29200.0
2013-09-18 15:30:00,72.05,72.16,71.95,72.15,44700.0,62.2586,62.3536,62.1721,62.345,44700.0
2013-09-18 15:40:00,72.15,72.22,72.09,72.18,48300.0,62.345,62.4055,62.2931,62.3709,48300.0
2013-09-18 15:50:00,72.19,72.21,72.1,72.18,100700.0,62.3795,62.3968,62.3018,62.3709,100700.0
2013-09-19 09:30:00,72.15,72.42,72.09,72.09,83100.0,62.345,62.5783,62.2931,62.2931,83100.0
2013-09-19 09:40:00,72.03,72.34,71.96,72.19,61000.0,62.2413,62.5091,62.1808,62.3795,61000.0
2013-09-19 09:50:00,72.14,72.18,71.92,72.07,38000.0,62.3363,62.3709,62.1462,62.2758,38000.0
2013-09-19 10:00:00,72.05,72.17,71.97,72.02,20400.0,62.2586,62.3622,62.1894,62.2326,20400.0
2013-09-19 10:10:00,71.98,72.06,71.83,71.92,12500.0,62.1981,62.2672,62.0685,62.1462,12500.0
2013-09-19 10:20:00,71.91,72.02,71.9,71.92,19800.0,62.1376,62.2326,62.1289,62.1462,19800.0
2013-09-19 10:30:00,71.89,71.9,71.67,71.72,23900.0,62.1203,62.1289,61.9302,61.9734,23900.0
2013-09-19 10:40:00,71.7,71.79,71.66,71.66,42500.0,61.9561,62.0339,61.9216,61.9216,42500.0
2013-09-19 10:50:00,71.65,71.69,71.59,71.65,29600.0,61.9129,61.9475,61.8611,61.9129,29600.0
2013-09-19 11:00:00,71.64,71.67,71.57,71.57,18700.0,61.9043,61.9302,61.8438,61.8438,18700.0
2013-09-19 11:10:00,71.57,71.68,71.48,71.67,12100.0,61.8438,61.9388,61.766,61.9302,12100.0
2013-09-19 11:20:00,71.67,71.71,71.58,71.6,33300.0,61.9302,61.9648,61.8524,61.8697,33300.0
2013-09-19 11:30:00,71.61,71.61,71.45,71.58,23600.0,61.8784,61.8784,61.7401,61.8524,23600.0
2013-09-19 11:40:00,71.56,71.72,71.56,71.61,67900.0,61.8351,61.9734,61.8351,61.8784,67900.0
2013-09-19 11:50:00,71.61,71.61,71.49,71.55,45500.0,61.8784,61.8784,61.7747,61.8265,45500.0
2013-09-19 12:00:00,71.55,71.57,71.52,71.55,59100.0,61.8265,61.8438,61.8006,61.8265,59100.0
2013-09-19 12:10:00,71.57,71.58,71.53,71.56,11900.0,61.8438,61.8524,61.8092,61.8351,11900.0
2013-09-19 12:20:00,71.57,71.63,71.56,71.6,13200.0,61.8438,61.8956,61.8351,61.8697,13200.0
2013-09-19 12:30:00,71.62,71.67,71.61,71.66,14300.0,61.887,61.9302,61.8784,61.9216,14300.0
2013-09-19 12:40:00,71.66,71.76,71.64,71.76,22400.0,61.9216,62.008,61.9043,62.008,22400.0
2013-09-19 12:50:00,71.74,71.75,71.6,71.6,17700.0,61.9907,61.9993,61.8697,61.8697,17700.0
2013-09-19 13:00:00,71.6,71.64,71.48,71.49,20700.0,61.8697,61.9043,61.766,61.7747,20700.0
2013-09-19 13:10:00,71.49,71.57,71.49,71.57,55900.0,61.7747,61.8438,61.7747,61.8438,55900.0
2013-09-19 13:20:00,71.57,71.85,71.57,71.83,32100.0,61.8438,62.0857,61.8438,62.0685,32100.0
2013-09-19 13:30:00,71.82,71.9,71.78,71.9,29300.0,62.0598,62.1289,62.0252,62.1289,29300.0
2013-09-19 13:40:00,71.9,71.97,71.89,71.96,39200.0,62.1289,62.1894,62.1203,62.1808,39200.0
2013-09-19 13:50:00,71.96,72.01,71.93,71.95,52800.0,62.1808,62.224,62.1549,62.1721,52800.0
2013-09-19 14:00:00,71.93,72.08,71.91,72.06,25400.0,62.1549,62.2845,62.1376,62.2672,25400.0
2013-09-19 14:10:00,72.07,72.23,72.07,72.22,30500.0,62.2758,62.4141,62.2758,62.4055,30500.0
2013-09-19 14:20:00,72.22,72.24,72.14,72.14,20300.0,62.4055,62.4227,62.3363,62.3363,20300.0
2013-09-19 14:30:00,72.14,72.31,72.14,72.31,25500.0,62.3363,62.4832,62.3363,62.4832,25500.0
2013-09-19 14:40:00,72.31,72.36,72.28,72.32,32100.0,62.4832,62.5264,62.4573,62.4919,32100.0
2013-09-19 14:50:00,72.32,72.35,72.25,72.33,30900.0,62.4919,62.5178,62.4314,62.5005,30900.0
2013-09-19 15:00:00,72.31,72.42,72.31,72.39,39100.0,62.4832,62.5783,62.4832,62.5524,39100.0
2013-09-19 15:10:00,72.39,72.4,72.3,72.39,27100.0,62.5524,62.561,62.4746,62.5524,27100.0
2013-09-19 15:20:00,72.38,72.43,72.32,72.34,31800.0,62.5437,62.5869,62.4919,62.5091,31800.0
2013-09-19 15:30:00,72.34,72.38,72.32,72.38,42200.0,62.5091,62.5437,62.4919,62.5437,42200.0
2013-09-19 15:40:00,72.39,72.46,72.37,72.39,86300.0,62.5524,62.6128,62.5351,62.5524,86300.0
2013-09-19 15:50:00,72.39,72.48,72.35,72.42,158400.0,62.5524,62.6301,62.5178,62.5783,158400.0
2013-09-20 09:30:00,72.68,72.69,72.05,72.17,299600.0,62.8029,62.8116,62.2586,62.3622,299600.0
2013-09-20 09:40:00,72.11,72.39,72.06,72.39,60700.0,62.3104,62.5524,62.2672,62.5524,60700.0
2013-09-20 09:50:00,72.37,72.38,71.98,72.17,68600.0,62.5351,62.5437,62.1981,62.3622,68600.0
2013-09-20 10:00:00,72.14,72.16,71.86,71.96,59300.0,62.3363,62.3536,62.0944,62.1808,59300.0
2013-09-20 10:10:00,71.95,72.06,71.82,71.84,44600.0,62.1721,62.2672,62.0598,62.0771,44600.0
2013-09-20 10:20:00,71.87,72.18,71.86,72.12,37600.0,62.103,62.3709,62.0944,62.319,37600.0
2013-09-20 10:30:00,72.13,72.13,71.84,72.11,50300.0,62.3277,62.3277,62.0771,62.3104,50300.0
2013-09-20 10:40:00,72.11,72.19,72.07,72.11,29700.0,62.3104,62.3795,62.2758,62.3104,29700.0
2013-09-20 10:50:00,72.1,72.11,71.98,72.08,27900.0,62.3018,62.3104,62.1981,62.2845,27900.0
2013-09-20 11:00:00,72.07,72.17,72.0,72.07,23300.0,62.2758,62.3622,62.2154,62.2758,23300.0
2013-09-20 11:10:00,72.1,72.22,71.98,72.19,33600.0,62.3018,62.4055,62.1981,62.3795,33600.0
2013-09-20 11:20:00,72.2,72.3,72.05,72.16,32000.0,62.3882,62.4746,62.2586,62.3536,32000.0
2013-09-20 11:30:00,72.2,72.25,72.05,72.12,21000.0,62.3882,62.4314,62.2586,62.319,21000.0
2013-09-20 11:40:00,72.15,72.24,72.1,72.1,16000.0,62.345,62.4227,62.3018,62.3018,16000.0
2013-09-20 11:50:00,72.09,72.14,72.02,72.05,23100.0,62.2931,62.3363,62.2326,62.2586,23100.0
2013-09-20 12:00:00,72.03,72.15,72.02,72.05,23900.0,62.2413,62.345,62.2326,62.2586,23900.0
2013-09-20 12:10:00,72.06,72.18,72.05,72.11,28700.0,62.2672,62.3709,62.2586,62.3104,28700.0
2013-09-20 12:20:00,72.12,72.21,72.12,72.16,18200.0,62.319,62.3968,62.319,62.3536,18200.0
2013-09-20 12:30:00,72.17,72.17,72.05,72.12,19200.0,62.3622,62.3622,62.2586,62.319,19200.0
2013-09-20 12:40:00,72.13,72.28,72.08,72.25,20600.0,62.3277,62.4573,62.2845,62.4314,20600.0
2013-09-20 12:50:00,72.26,72.28,72.2,72.25,17600.0,62.44,62.4573,62.3882,62.4314,17600.0
2013-09-20 13:00:00,72.27,72.29,72.19,72.2,16000.0,62.4487,62.4659,62.3795,62.3882,16000.0
2013-09-20 13:10:00,72.2,72.21,72.1,72.12,15500.0,62.3882,62.3968,62.3018,62.319,15500.0
2013-09-20 13:20:00,72.12,72.2,72.07,72.09,25400.0,62.319,62.3882,62.2758,62.2931,25400.0
2013-09-20 13:30:00,72.08,72.17,72.06,72.13,22000.0,62.2845,62.3622,62.2672,62.3277,22000.0
2013-09-20 13:40:00,72.13,72.18,72.08,72.15,25400.0,62.3277,62.3709,62.2845,62.345,25400.0
2013-09-20 13:50:00,72.17,72.19,72.05,72.08,25000.0,62.3622,62.3795,62.2586,62.2845,25000.0
2013-09-20 14:00:00,72.1,72.11,72.04,72.05,23800.0,62.3018,62.3104,62.2499,62.2586,23800.0
2013-09-20 14:10:00,72.05,72.15,72.04,72.15,19800.0,62.2586,62.345,62.2499,62.345,19800.0
2013-09-20 14:20:00,72.16,72.25,72.09,72.21,24400.0,62.3536,62.4314,62.2931,62.3968,24400.0
2013-09-20 14:30:00,72.22,72.23,72.05,72.05,35100.0,62.4055,62.4141,62.2586,62.2586,35100.0
2013-09-20 14:40:00,72.06,72.14,72.02,72.03,34600.0,62.2672,62.3363,62.2326,62.2413,34600.0
2013-09-20 14:50:00,72.04,72.16,72.0,72.08,27600.0,62.2499,62.3536,62.2154,62.2845,27600.0
2013-09-20 15:00:00,72.06,72.18,72.01,72.01,22900.0,62.2672,62.3709,62.224,62.224,22900.0
2013-09-20 15:10:00,72.0,72.06,71.97,72.02,50000.0,62.2154,62.2672,62.1894,62.2326,50000.0
2013-09-20 15:20:00,72.01,72.06,71.88,71.89,99600.0,62.224,62.2672,62.1117,62.1203,99600.0
2013-09-20 15:30:00,71.89,71.91,71.77,71.8,102700.0,62.1203,62.1376,62.0166,62.0425,102700.0
2013-09-20 15:40:00,71.81,71.91,71.68,71.77,163100.0,62.0512,62.1376,61.9388,62.0166,163100.0
2013-09-20 15:50:00,71.77,71.85,71.69,71.77,269700.0,62.0166,62.0857,61.9475,62.0166,269700.0
2013-09-23 09:30:00,71.63,71.67,71.33,71.39,88700.0,61.8956,61.9302,61.6364,61.6883,88700.0
2013-09-23 09:40:00,71.4,71.47,71.31,71.37,36500.0,61.6969,61.7574,61.6191,61.671,36500.0
2013-09-23 09:50:00,71.38,71.4,71.13,71.22,24700.0,61.6796,61.6969,61.4636,61.5414,24700.0
2013-09-23 10:00:00,71.23,71.35,71.19,71.3,21200.0,61.55,61.6537,61.5154,61.6105,21200.0
2013-09-23 10:10:00,71.3,71.31,71.14,71.26,18000.0,61.6105,61.6191,61.4722,61.5759,18000.0
2013-09-23 10:20:00,71.26,71.27,71.13,71.16,15900.0,61.5759,61.5846,61.4636,61.4895,15900.0
2013-09-23 10:30:00,71.17,71.21,71.11,71.21,24600.0,61.4981,61.5327,61.4463,61.5327,24600.0
2013-09-23 10:40:00,71.2,71.2,71.02,71.02,35900.0,61.5241,61.5241,61.3685,61.3685,35900.0
2013-09-23 10:50:00,71.04,71.06,70.89,70.98,24800.0,61.3858,61.4031,61.2562,61.334,24800.0
2013-09-23 11:00:00,70.98,71.04,70.91,70.91,21000.0,61.334,61.3858,61.2735,61.2735,21000.0
2013-09-23 11:10:00,70.91,70.92,70.75,70.82,53600.0,61.2735,61.2821,61.1352,61.1957,53600.0
2013-09-23 11:20:00,70.8,70.81,70.75,70.77,42800.0,61.1784,61.1871,61.1352,61.1525,42800.0
2013-09-23 11:30:00,70.77,70.96,70.76,70.94,27600.0,61.1525,61.3167,61.1439,61.2994,27600.0
2013-09-23 11:40:00,70.93,71.02,70.92,70.93,11400.0,61.2908,61.3685,61.2821,61.2908,11400.0
2013-09-23 11:50:00,70.92,71.0,70.9,70.94,9600.0,61.2821,61.3513,61.2648,61.2994,9600.0
2013-09-23 12:00:00,70.93,71.05,70.93,70.99,23000.0,61.2908,61.3945,61.2908,61.3426,23000.0
2013-09-23 12:10:00,70.98,71.05,70.95,71.01,14300.0,61.334,61.3945,61.308,61.3599,14300.0
2013-09-23 12:20:00,71.0,71.02,70.91,70.91,13800.0,61.3513,61.3685,61.2735,61.2735,13800.0
2013-09-23 12:30:00,70.93,70.96,70.87,70.96,8000.0,61.2908,61.3167,61.2389,61.3167,8000.0
2013-09-23 12:40:00,70.98,71.02,70.92,71.01,22600.0,61.334,61.3685,61.2821,61.3599,22600.0
2013-09-23 12:50:00,71.0,71.05,70.98,70.98,27300.0,61.3513,61.3945,61.334,61.334,27300.0
2013-09-23 13:00:00,70.98,71.04,70.92,71.02,12300.0,61.334,61.3858,61.2821,61.3685,12300.0
2013-09-23 13:10:00,71.02,71.08,70.91,70.94,15200.0,61.3685,61.4204,61.2735,61.2994,15200.0
2013-09-23 13:20:00,70.94,70.97,70.88,70.94,7300.0,61.2994,61.3253,61.2476,61.2994,7300.0
2013-09-23 13:30:00,70.94,71.01,70.93,70.95,8500.0,61.2994,61.3599,61.2908,61.308,8500.0
2013-09-23 13:40:00,70.95,71.05,70.95,71.05,11600.0,61.308,61.3945,61.308,61.3945,11600.0
2013-09-23 13:50:00,71.06,71.12,71.0,71.02,19400.0,61.4031,61.4549,61.3513,61.3685,19400.0
2013-09-23 14:00:00,71.04,71.07,71.0,71.04,16900.0,61.3858,61.4117,61.3513,61.3858,16900.0
2013-09-23 14:10:00,71.02,71.04,70.97,71.0,15700.0,61.3685,61.3858,61.3253,61.3513,15700.0
2013-09-23 14:20:00,71.0,71.04,70.92,70.93,30400.0,61.3513,61.3858,61.2821,61.2908,30400.0
2013-09-23 14:30:00,70.93,70.99,70.9,70.94,23100.0,61.2908,61.3426,61.2648,61.2994,23100.0
2013-09-23 14:40:00,70.95,71.0,70.9,70.93,24300.0,61.308,61.3513,61.2648,61.2908,24300.0
2013-09-23 14:50:00,70.92,71.01,70.92,70.97,17400.0,61.2821,61.3599,61.2821,61.3253,17400.0
2013-09-23 15:00:00,70.98,70.98,70.92,70.97,25300.0,61.334,61.334,61.2821,61.3253,25300.0
2013-09-23 15:10:00,70.98,70.99,70.87,70.9,24700.0,61.334,61.3426,61.2389,61.2648,24700.0
2013-09-23 15:20:00,70.9,70.92,70.8,70.86,41000.0,61.2648,61.2821,61.1784,61.2303,41000.0
2013-09-23 15:30:00,70.86,70.93,70.85,70.91,29300.0,61.2303,61.2908,61.2216,61.2735,29300.0
2013-09-23 15:40:00,70.91,70.94,70.86,70.86,56100.0,61.2735,61.2994,61.2303,61.2303,56100.0
2013-09-23 15:50:00,70.86,70.88,70.75,70.77,129700.0,61.2303,61.2476,61.1352,61.1525,129700.0
2013-09-24 09:30:00,70.84,71.22,70.57,70.99,33400.0,61.213,61.5414,60.9797,61.3426,33400.0
2013-09-24 09:40:00,70.98,71.02,70.8,70.84,21300.0,61.334,61.3685,61.1784,61.213,21300.0
2013-09-24 09:50:00,70.9,70.94,70.76,70.83,20900.0,61.2648,61.2994,61.1439,61.2044,20900.0
2013-09-24 10:00:00,70.84,70.94,70.76,70.92,29500.0,61.213,61.2994,61.1439,61.2821,29500.0
2013-09-24 10:10:00,70.92,70.95,70.86,70.9,36800.0,61.2821,61.308,61.2303,61.2648,36800.0
2013-09-24 10:20:00,70.9,71.08,70.81,71.08,74000.0,61.2648,61.4204,61.1871,61.4204,74000.0
2013-09-24 10:30:00,71.09,71.55,71.09,71.55,53900.0,61.429,61.8265,61.429,61.8265,53900.0
2013-09-24 10:40:00,71.55,71.81,71.55,71.81,87300.0,61.8265,62.0512,61.8265,62.0512,87300.0
2013-09-24 10:50:00,71.79,71.91,71.75,71.77,35100.0,62.0339,62.1376,61.9993,62.0166,35100.0
2013-09-24 11:00:00,71.77,71.85,71.75,71.77,17100.0,62.0166,62.0857,61.9993,62.0166,17100.0
2013-09-24 11:10:00,71.77,71.78,71.65,71.65,33400.0,62.0166,62.0252,61.9129,61.9129,33400.0
2013-09-24 11:20:00,71.68,71.68,71.6,71.6,17400.0,61.9388,61.9388,61.8697,61.8697,17400.0
2013-09-24 11:30:00,71.6,71.61,71.52,71.52,14300.0,61.8697,61.8784,61.8006,61.8006,14300.0
2013-09-24 11:40:00,71.52,71.52,71.4,71.4,17000.0,61.8006,61.8006,61.6969,61.6969,17000.0
2013-09-24 11:50:00,71.4,71.49,71.38,71.47,18900.0,61.6969,61.7747,61.6796,61.7574,18900.0
2013-09-24 12:00:00,71.47,71.54,71.44,71.51,13200.0,61.7574,61.8179,61.7315,61.7919,13200.0
2013-09-24 12:10:00,71.52,71.6,71.52,71.6,18900.0,61.8006,61.8697,61.8006,61.8697,18900.0
2013-09-24 12:20:00,71.6,71.62,71.57,71.58,25300.0,61.8697,61.887,61.8438,61.8524,25300.0
2013-09-24 12:30:00,71.58,71.6,71.57,71.58,29700.0,61.8524,61.8697,61.8438,61.8524,29700.0
2013-09-24 12:40:00,71.58,71.63,71.57,71.63,11100.0,61.8524,61.8956,61.8438,61.8956,11100.0
2013-09-24 12:50:00,71.62,71.74,71.62,71.72,21700.0,61.887,61.9907,61.887,61.9734,21700.0
2013-09-24 13:00:00,71.72,71.73,71.66,71.67,17900.0,61.9734,61.982,61.9216,61.9302,17900.0
2013-09-24 13:10:00,71.67,71.79,71.67,71.78,42400.0,61.9302,62.0339,61.9302,62.0252,42400.0
2013-09-24 13:20:00,71.78,71.88,71.77,71.88,25700.0,62.0252,62.1117,62.0166,62.1117,25700.0
2013-09-24 13:30:00,71.88,71.88,71.71,71.71,41100.0,62.1117,62.1117,61.9648,61.9648,41100.0
2013-09-24 13:40:00,71.73,71.84,71.7,71.82,30500.0,61.982,62.0771,61.9561,62.0598,30500.0
2013-09-24 13:50:00,71.82,71.82,71.74,71.74,31800.0,62.0598,62.0598,61.9907,61.9907,31800.0
2013-09-24 14:00:00,71.74,71.82,71.7,71.79,42600.0,61.9907,62.0598,61.9561,62.0339,42600.0
2013-09-24 14:10:00,71.79,71.82,71.74,71.77,13000.0,62.0339,62.0598,61.9907,62.0166,13000.0
2013-09-24 14:20:00,71.76,71.76,71.7,71.75,18400.0,62.008,62.008,61.9561,61.9993,18400.0
2013-09-24 14:30:00,71.74,71.77,71.73,71.75,28000.0,61.9907,62.0166,61.982,61.9993,28000.0
2013-09-24 14:40:00,71.75,71.79,71.75,71.75,15900.0,61.9993,62.0339,61.9993,61.9993,15900.0
2013-09-24 14:50:00,71.75,71.8,71.73,71.74,21400.0,61.9993,62.0425,61.982,61.9907,21400.0
2013-09-24 15:00:00,71.74,71.76,71.7,71.75,30000.0,61.9907,62.008,61.9561,61.9993,30000.0
2013-09-24 15:10:00,71.75,71.81,71.75,71.8,35000.0,61.9993,62.0512,61.9993,62.0425,35000.0
2013-09-24 15:20:00,71.8,71.81,71.7,71.73,76500.0,62.0425,62.0512,61.9561,61.982,76500.0
2013-09-24 15:30:00,71.73,71.73,71.65,71.67,74100.0,61.982,61.982,61.9129,61.9302,74100.0
2013-09-24 15:40:00,71.67,71.75,71.56,71.57,102900.0,61.9302,61.9993,61.8351,61.8438,102900.0
2013-09-24 15:50:00,71.57,71.58,71.45,71.53,167700.0,61.8438,61.8524,61.7401,61.8092,167700.0
2013-09-25 09:30:00,71.57,71.91,71.41,71.59,76100.0,61.8438,62.1376,61.7055,61.8611,76100.0
2013-09-25 09:40:00,71.59,71.63,71.16,71.39,26000.0,61.8611,61.8956,61.4895,61.6883,26000.0
2013-09-25 09:50:00,71.42,71.42,71.05,71.05,42000.0,61.7142,61.7142,61.3945,61.3945,42000.0
2013-09-25 10:00:00,71.08,71.33,71.05,71.21,26900.0,61.4204,61.6364,61.3945,61.5327,26900.0
2013-09-25 10:10:00,71.2,71.33,71.05,71.08,75400.0,61.5241,61.6364,61.3945,61.4204,75400.0
2013-09-25 10:20:00,71.04,71.19,71.0,71.17,17600.0,61.3858,61.5154,61.3513,61.4981,17600.0
2013-09-25 10:30:00,71.18,71.18,71.09,71.09,12800.0,61.5068,61.5068,61.429,61.429,12800.0
2013-09-25 10:40:00,71.1,71.15,70.98,71.0,27200.0,61.4377,61.4809,61.334,61.3513,27200.0
2013-09-25 10:50:00,71.01,71.06,70.95,70.98,27200.0,61.3599,61.4031,61.308,61.334,27200.0
2013-09-25 11:00:00,71.0,71.15,70.98,71.14,33900.0,61.3513,61.4809,61.334,61.4722,33900.0
2013-09-25 11:10:00,71.14,71.39,71.1,71.38,35100.0,61.4722,61.6883,61.4377,61.6796,35100.0
2013-09-25 11:20:00,71.4,71.5,71.31,71.5,21700.0,61.6969,61.7833,61.6191,61.7833,21700.0
2013-09-25 11:30:00,71.5,71.64,71.5,71.63,33300.0,61.7833,61.9043,61.7833,61.8956,33300.0
2013-09-25 11:40:00,71.62,71.73,71.62,71.67,21100.0,61.887,61.982,61.887,61.9302,21100.0
2013-09-25 11:50:00,71.64,71.7,71.6,71.62,18000.0,61.9043,61.9561,61.8697,61.887,18000.0
2013-09-25 12:00:00,71.59,71.61,71.5,71.5,14700.0,61.8611,61.8784,61.7833,61.7833,14700.0
2013-09-25 12:10:00,71.5,71.52,71.42,71.43,17100.0,61.7833,61.8006,61.7142,61.7228,17100.0
2013-09-25 12:20:00,71.42,71.43,71.26,71.3,9800.0,61.7142,61.7228,61.5759,61.6105,9800.0
2013-09-25 12:30:00,71.3,71.34,71.28,71.33,5300.0,61.6105,61.645,61.5932,61.6364,5300.0
2013-09-25 12:40:00,71.32,71.48,71.32,71.43,27000.0,61.6278,61.766,61.6278,61.7228,27000.0
2013-09-25 12:50:00,71.42,71.42,71.3,71.39,7300.0,61.7142,61.7142,61.6105,61.6883,7300.0
2013-09-25 13:00:00,71.42,71.47,71.31,71.31,7100.0,61.7142,61.7574,61.6191,61.6191,7100.0
2013-09-25 13:10:00,71.31,71.38,71.31,71.34,8400.0,61.6191,61.6796,61.6191,61.645,8400.0
2013-09-25 13:20:00,71.32,71.38,71.25,71.25,32800.0,61.6278,61.6796,61.5673,61.5673,32800.0
2013-09-25 13:30:00,71.25,71.26,71.01,71.02,68000.0,61.5673,61.5759,61.3599,61.3685,68000.0
2013-09-25 13:40:00,71.03,71.05,70.9,71.04,34500.0,61.3772,61.3945,61.2648,61.3858,34500.0
2013-09-25 13:50:00,71.05,71.25,71.03,71.24,34700.0,61.3945,61.5673,61.3772,61.5586,34700.0
2013-09-25 14:00:00,71.24,71.31,71.1,71.11,22600.0,61.5586,61.6191,61.4377,61.4463,22600.0
2013-09-25 14:10:00,71.1,71.2,71.08,71.18,12600.0,61.4377,61.5241,61.4204,61.5068,12600.0
2013-09-25 14:20:00,71.15,71.25,71.15,71.21,14400.0,61.4809,61.5673,61.4809,61.5327,14400.0
2013-09-25 14:30:00,71.2,71.23,71.1,71.13,17000.0,61.5241,61.55,61.4377,61.4636,17000.0
2013-09-25 14:40:00,71.14,71.21,71.1,71.17,12300.0,61.4722,61.5327,61.4377,61.4981,12300.0
2013-09-25 14:50:00,71.17,71.26,71.16,71.19,27000.0,61.4981,61.5759,61.4895,61.5154,27000.0
2013-09-25 15:00:00,71.2,71.29,71.2,71.26,24200.0,61.5241,61.6018,61.5241,61.5759,24200.0
2013-09-25 15:10:00,71.27,71.35,71.23,71.27,22300.0,61.5846,61.6537,61.55,61.5846,22300.0
2013-09-25 15:20:00,71.27,71.27,71.18,71.23,31700.0,61.5846,61.5846,61.5068,61.55,31700.0
2013-09-25 15:30:00,71.22,71.22,71.16,71.16,45000.0,61.5414,61.5414,61.4895,61.4895,45000.0
2013-09-25 15:40:00,71.16,71.24,71.12,71.23,59100.0,61.4895,61.5586,61.4549,61.55,59100.0
2013-09-25 15:50:00,71.24,71.24,71.15,71.17,120400.0,61.5586,61.5586,61.4809,61.4981,120400.0
2013-09-26 09:30:00,71.15,71.55,71.02,71.25,21900.0,61.4809,61.8265,61.3685,61.5673,21900.0
2013-09-26 09:40:00,71.23,71.25,71.08,71.22,14400.0,61.55,61.5673,61.4204,61.5414,14400.0
2013-09-26 09:50:00,71.29,71.31,71.09,71.1,12300.0,61.6018,61.6191,61.429,61.4377,12300.0
2013-09-26 10:00:00,71.1,71.22,71.07,71.14,38600.0,61.4377,61.5414,61.4117,61.4722,38600.0
2013-09-26 10:10:00,71.14,71.21,71.06,71.08,8500.0,61.4722,61.5327,61.4031,61.4204,8500.0
2013-09-26 10:20:00,71.08,71.17,70.92,71.09,14000.0,61.4204,61.4981,61.2821,61.429,14000.0
2013-09-26 10:30:00,71.11,71.21,71.11,71.15,7100.0,61.4463,61.5327,61.4463,61.4809,7100.0
2013-09-26 10:40:00,71.17,71.17,70.78,70.84,17800.0,61.4981,61.4981,61.1611,61.213,17800.0
2013-09-26 10:50:00,70.82,70.9,70.67,70.69,72200.0,61.1957,61.2648,61.0661,61.0834,72200.0
2013-09-26 11:00:00,70.68,70.69,70.54,70.62,22400.0,61.0747,61.0834,60.9538,61.0229,22400.0
2013-09-26 11:10:00,70.61,70.65,70.56,70.56,9000.0,61.0143,61.0488,60.971,60.971,9000.0
2013-09-26 11:20:00,70.58,70.76,70.58,70.76,8800.0,60.9883,61.1439,60.9883,61.1439,8800.0
2013-09-26 11:30:00,70.78,70.79,70.73,70.75,12100.0,61.1611,61.1698,61.1179,61.1352,12100.0
2013-09-26 11:40:00,70.75,70.85,70.73,70.81,16500.0,61.1352,61.2216,61.1179,61.1871,16500.0
2013-09-26 11:50:00,70.8,70.8,70.68,70.75,19900.0,61.1784,61.1784,61.0747,61.1352,19900.0
2013-09-26 12:00:00,70.73,70.76,70.67,70.69,12700.0,61.1179,61.1439,61.0661,61.0834,12700.0
2013-09-26 12:10:00,70.71,70.71,70.6,70.64,12600.0,61.1007,61.1007,61.0056,61.0402,12600.0
2013-09-26 12:20:00,70.65,70.83,70.65,70.78,14800.0,61.0488,61.2044,61.0488,61.1611,14800.0
2013-09-26 12:30:00,70.79,70.9,70.78,70.85,12800.0,61.1698,61.2648,61.1611,61.2216,12800.0
2013-09-26 12:40:00,70.84,70.88,70.84,70.87,10600.0,61.213,61.2476,61.213,61.2389,10600.0
2013-09-26 12:50:00,70.87,70.89,70.78,70.87,13400.0,61.2389,61.2562,61.1611,61.2389,13400.0
2013-09-26 13:00:00,70.88,70.93,70.87,70.92,21500.0,61.2476,61.2908,61.2389,61.2821,21500.0
2013-09-26 13:10:00,70.92,71.05,70.92,70.98,12400.0,61.2821,61.3945,61.2821,61.334,12400.0
2013-09-26 13:20:00,70.97,70.97,70.87,70.9,9600.0,61.3253,61.3253,61.2389,61.2648,9600.0
2013-09-26 13:30:00,70.9,70.96,70.73,70.74,17600.0,61.2648,61.3167,61.1179,61.1266,17600.0
2013-09-26 13:40:00,70.74,70.79,70.67,70.73,27700.0,61.1266,61.1698,61.0661,61.1179,27700.0
2013-09-26 13:50:00,70.73,70.74,70.63,70.63,17000.0,61.1179,61.1266,61.0315,61.0315,17000.0
2013-09-26 14:00:00,70.63,70.65,70.51,70.55,29000.0,61.0315,61.0488,60.9278,60.9624,29000.0
2013-09-26 14:10:00,70.54,70.62,70.5,70.61,19600.0,60.9538,61.0229,60.9192,61.0143,19600.0
2013-09-26 14:20:00,70.62,70.65,70.58,70.65,13900.0,61.0229,61.0488,60.9883,61.0488,13900.0
2013-09-26 14:30:00,70.65,70.67,70.6,70.67,15300.0,61.0488,61.0661,61.0056,61.0661,15300.0
2013-09-26 14:40:00,70.67,70.67,70.53,70.61,17200.0,61.0661,61.0661,60.9451,61.0143,17200.0
2013-09-26 14:50:00,70.62,70.7,70.61,70.66,18100.0,61.0229,61.092,61.0143,61.0575,18100.0
2013-09-26 15:00:00,70.64,70.67,70.59,70.67,15800.0,61.0402,61.0661,60.997,61.0661,15800.0
2013-09-26 15:10:00,70.66,70.74,70.64,70.7,31100.0,61.0575,61.1266,61.0402,61.092,31100.0
2013-09-26 15:20:00,70.7,70.73,70.65,70.66,21700.0,61.092,61.1179,61.0488,61.0575,21700.0
2013-09-26 15:30:00,70.66,70.73,70.64,70.66,54900.0,61.0575,61.1179,61.0402,61.0575,54900.0
2013-09-26 15:40:00,70.66,70.73,70.64,70.72,49600.0,61.0575,61.1179,61.0402,61.1093,49600.0
2013-09-26 15:50:00,70.72,70.78,70.61,70.76,117600.0,61.1093,61.1611,61.0143,61.1439,117600.0
2013-09-27 09:30:00,70.49,70.61,70.24,70.49,32600.0,60.9106,61.0143,60.6945,60.9106,32600.0
2013-09-27 09:40:00,70.49,70.6,70.46,70.6,21400.0,60.9106,61.0056,60.8846,61.0056,21400.0
2013-09-27 09:50:00,70.57,70.6,70.33,70.34,21000.0,60.9797,61.0056,60.7723,60.7809,21000.0
2013-09-27 10:00:00,70.37,70.44,70.28,70.35,18600.0,60.8069,60.8674,60.7291,60.7896,18600.0
2013-09-27 10:10:00,70.35,70.51,70.35,70.45,16800.0,60.7896,60.9278,60.7896,60.876,16800.0
2013-09-27 10:20:00,70.46,70.46,70.3,70.35,13300.0,60.8846,60.8846,60.7464,60.7896,13300.0
2013-09-27 10:30:00,70.35,70.45,70.31,70.34,32200.0,60.7896,60.876,60.755,60.7809,32200.0
2013-09-27 10:40:00,70.36,70.37,70.26,70.29,14000.0,60.7982,60.8069,60.7118,60.7377,14000.0
2013-09-27 10:50:00,70.29,70.35,70.21,70.22,20700.0,60.7377,60.7896,60.6686,60.6773,20700.0
2013-09-27 11:00:00,70.23,70.24,70.03,70.05,26400.0,60.6859,60.6945,60.5131,60.5304,26400.0
2013-09-27 11:10:00,70.04,70.1,70.02,70.05,12700.0,60.5217,60.5736,60.5044,60.5304,12700.0
2013-09-27 11:20:00,70.06,70.24,70.04,70.22,13000.0,60.539,60.6945,60.5217,60.6773,13000.0
2013-09-27 11:30:00,70.23,70.38,70.22,70.34,33000.0,60.6859,60.8155,60.6773,60.7809,33000.0
2013-09-27 11:40:00,70.34,70.36,70.28,70.3,10700.0,60.7809,60.7982,60.7291,60.7464,10700.0
2013-09-27 11:50:00,70.3,70.31,70.27,70.28,11200.0,60.7464,60.755,60.7205,60.7291,11200.0
2013-09-27 12:00:00,70.28,70.33,70.21,70.25,16800.0,60.7291,60.7723,60.6686,60.7032,16800.0
2013-09-27 12:10:00,70.25,70.38,70.22,70.38,10000.0,60.7032,60.8155,60.6773,60.8155,10000.0
2013-09-27 12:20:00,70.41,70.44,70.37,70.41,16100.0,60.8414,60.8674,60.8069,60.8414,16100.0
2013-09-27 12:30:00,70.43,70.49,70.37,70.39,14900.0,60.8587,60.9106,60.8069,60.8241,14900.0
2013-09-27 12:40:00,70.4,70.4,70.25,70.28,10400.0,60.8328,60.8328,60.7032,60.7291,10400.0
2013-09-27 12:50:00,70.28,70.43,70.28,70.43,5000.0,60.7291,60.8587,60.7291,60.8587,5000.0
2013-09-27 13:00:00,70.45,70.47,70.41,70.41,9100.0,60.876,60.8933,60.8414,60.8414,9100.0
2013-09-27 13:10:00,70.41,70.45,70.4,70.41,11000.0,60.8414,60.876,60.8328,60.8414,11000.0
2013-09-27 13:20:00,70.4,70.44,70.36,70.39,7800.0,60.8328,60.8674,60.7982,60.8241,7800.0
2013-09-27 13:30:00,70.38,70.47,70.37,70.39,26200.0,60.8155,60.8933,60.8069,60.8241,26200.0
2013-09-27 13:40:00,70.4,70.47,70.39,70.45,8900.0,60.8328,60.8933,60.8241,60.876,8900.0
2013-09-27 13:50:00,70.46,70.47,70.4,70.4,16200.0,60.8846,60.8933,60.8328,60.8328,16200.0
2013-09-27 14:00:00,70.39,70.42,70.3,70.32,36500.0,60.8241,60.8501,60.7464,60.7637,36500.0
2013-09-27 14:10:00,70.33,70.35,70.31,70.32,15800.0,60.7723,60.7896,60.755,60.7637,15800.0
2013-09-27 14:20:00,70.33,70.44,70.33,70.42,12500.0,60.7723,60.8674,60.7723,60.8501,12500.0
2013-09-27 14:30:00,70.41,70.47,70.35,70.45,22600.0,60.8414,60.8933,60.7896,60.876,22600.0
2013-09-27 14:40:00,70.44,70.53,70.39,70.49,27100.0,60.8674,60.9451,60.8241,60.9106,27100.0
2013-09-27 14:50:00,70.5,70.55,70.46,70.47,18100.0,60.9192,60.9624,60.8846,60.8933,18100.0
2013-09-27 15:00:00,70.47,70.47,70.38,70.4,12700.0,60.8933,60.8933,60.8155,60.8328,12700.0
2013-09-27 15:10:00,70.42,70.47,70.41,70.46,14400.0,60.8501,60.8933,60.8414,60.8846,14400.0
2013-09-27 15:20:00,70.46,70.48,70.36,70.41,30000.0,60.8846,60.9019,60.7982,60.8414,30000.0
2013-09-27 15:30:00,70.42,70.51,70.4,70.44,36000.0,60.8501,60.9278,60.8328,60.8674,36000.0
2013-09-27 15:40:00,70.43,70.47,70.34,70.37,38000.0,60.8587,60.8933,60.7809,60.8069,38000.0
2013-09-27 15:50:00,70.36,70.48,70.36,70.43,74900.0,60.7982,60.9019,60.7982,60.8587,74900.0
2013-09-30 09:30:00,70.17,70.55,69.98,70.31,46600.0,60.634,60.9624,60.4699,60.755,46600.0
2013-09-30 09:40:00,70.29,70.46,70.21,70.21,34100.0,60.7377,60.8846,60.6686,60.6686,34100.0
2013-09-30 09:50:00,70.21,70.29,70.12,70.15,23900.0,60.6686,60.7377,60.5908,60.6168,23900.0
2013-09-30 10:00:00,70.17,70.27,70.14,70.24,35700.0,60.634,60.7205,60.6081,60.6945,35700.0
2013-09-30 10:10:00,70.25,70.41,70.24,70.36,31900.0,60.7032,60.8414,60.6945,60.7982,31900.0
2013-09-30 10:20:00,70.36,70.43,70.34,70.36,25200.0,60.7982,60.8587,60.7809,60.7982,25200.0
2013-09-30 10:30:00,70.35,70.38,70.31,70.36,12700.0,60.7896,60.8155,60.755,60.7982,12700.0
2013-09-30 10:40:00,70.35,70.51,70.35,70.46,23400.0,60.7896,60.9278,60.7896,60.8846,23400.0
2013-09-30 10:50:00,70.46,70.75,70.46,70.75,28800.0,60.8846,61.1352,60.8846,61.1352,28800.0
2013-09-30 11:00:00,70.72,70.74,70.51,70.51,17200.0,61.1093,61.1266,60.9278,60.9278,17200.0
2013-09-30 11:10:00,70.51,70.57,70.45,70.47,30700.0,60.9278,60.9797,60.876,60.8933,30700.0
2013-09-30 11:20:00,70.48,70.68,70.47,70.65,15800.0,60.9019,61.0747,60.8933,61.0488,15800.0
2013-09-30 11:30:00,70.67,70.75,70.63,70.68,25500.0,61.0661,61.1352,61.0315,61.0747,25500.0
2013-09-30 11:40:00,70.69,70.89,70.65,70.83,53300.0,61.0834,61.2562,61.0488,61.2044,53300.0
2013-09-30 11:50:00,70.81,70.88,70.8,70.87,17600.0,61.1871,61.2476,61.1784,61.2389,17600.0
2013-09-30 12:00:00,70.86,70.87,70.76,70.77,18300.0,61.2303,61.2389,61.1439,61.1525,18300.0
2013-09-30 12:10:00,70.71,70.72,70.24,70.58,44300.0,61.1007,61.1093,60.6945,60.9883,44300.0
2013-09-30 12:20:00,70.59,70.6,70.45,70.57,39200.0,60.997,61.0056,60.876,60.9797,39200.0
2013-09-30 12:30:00,70.57,70.59,70.52,70.52,14800.0,60.9797,60.997,60.9365,60.9365,14800.0
2013-09-30 12:40:00,70.53,70.62,70.51,70.58,27000.0,60.9451,61.0229,60.9278,60.9883,27000.0
2013-09-30 12:50:00,70.58,70.58,70.46,70.48,21300.0,60.9883,60.9883,60.8846,60.9019,21300.0
2013-09-30 13:00:00,70.49,70.51,70.42,70.47,42800.0,60.9106,60.9278,60.8501,60.8933,42800.0
2013-09-30 13:10:00,70.48,70.53,70.45,70.51,35300.0,60.9019,60.9451,60.876,60.9278,35300.0
2013-09-30 13:20:00,70.52,70.53,70.42,70.45,27800.0,60.9365,60.9451,60.8501,60.876,27800.0
2013-09-30 13:30:00,70.44,70.53,70.42,70.44,75400.0,60.8674,60.9451,60.8501,60.8674,75400.0
2013-09-30 13:40:00,70.47,70.52,70.45,70.48,18000.0,60.8933,60.9365,60.876,60.9019,18000.0
2013-09-30 13:50:00,70.48,70.49,70.16,70.25,25100.0,60.9019,60.9106,60.6254,60.7032,25100.0
2013-09-30 14:00:00,70.24,70.25,70.11,70.16,52100.0,60.6945,60.7032,60.5822,60.6254,52100.0
2013-09-30 14:10:00,70.16,70.19,70.06,70.1,43300.0,60.6254,60.6513,60.539,60.5736,43300.0
2013-09-30 14:20:00,70.08,70.09,69.98,70.01,28400.0,60.5563,60.5649,60.4699,60.4958,28400.0
2013-09-30 14:30:00,70.0,70.16,70.0,70.0,31400.0,60.4871,60.6254,60.4871,60.4871,31400.0
2013-09-30 14:40:00,70.01,70.02,69.92,70.01,25500.0,60.4958,60.5044,60.418,60.4958,25500.0
2013-09-30 14:50:00,70.01,70.01,69.9,69.96,27700.0,60.4958,60.4958,60.4007,60.4526,27700.0
2013-09-30 15:00:00,69.96,69.99,69.92,69.94,45300.0,60.4526,60.4785,60.418,60.4353,45300.0
2013-09-30 15:10:00,69.94,69.95,69.8,69.88,26400.0,60.4353,60.4439,60.3143,60.3835,26400.0
2013-09-30 15:20:00,69.87,69.93,69.82,69.89,24300.0,60.3748,60.4267,60.3316,60.3921,24300.0
2013-09-30 15:30:00,69.9,69.93,69.78,69.84,35800.0,60.4007,60.4267,60.297,60.3489,35800.0
2013-09-30 15:40:00,69.83,69.98,69.79,69.84,56000.0,60.3403,60.4699,60.3057,60.3489,56000.0
2013-09-30 15:50:00,69.84,69.94,69.79,69.92,109000.0,60.3489,60.4353,60.3057,60.418,109000.0
2013-10-01 09:30:00,69.9,70.3,69.85,70.25,38900.0,60.4007,60.7464,60.3575,60.7032,38900.0
2013-10-01 09:40:00,70.28,70.35,70.23,70.24,21400.0,60.7291,60.7896,60.6859,60.6945,21400.0
2013-10-01 09:50:00,70.23,70.24,69.83,69.9,18200.0,60.6859,60.6945,60.3403,60.4007,18200.0
2013-10-01 10:00:00,69.99,70.21,69.97,70.21,11700.0,60.4785,60.6686,60.4612,60.6686,11700.0
2013-10-01 10:10:00,70.24,70.4,70.22,70.35,30300.0,60.6945,60.8328,60.6773,60.7896,30300.0
2013-10-01 10:20:00,70.35,70.43,70.3,70.31,11700.0,60.7896,60.8587,60.7464,60.755,11700.0
2013-10-01 10:30:00,70.31,70.44,70.26,70.44,11200.0,60.755,60.8674,60.7118,60.8674,11200.0
2013-10-01 10:40:00,70.48,70.48,70.3,70.3,25900.0,60.9019,60.9019,60.7464,60.7464,25900.0
2013-10-01 10:50:00,70.28,70.39,70.21,70.22,50500.0,60.7291,60.8241,60.6686,60.6773,50500.0
2013-10-01 11:00:00,70.21,70.26,70.19,70.22,14400.0,60.6686,60.7118,60.6513,60.6773,14400.0
2013-10-01 11:10:00,70.21,70.24,70.15,70.18,6700.0,60.6686,60.6945,60.6168,60.6427,6700.0
2013-10-01 11:20:00,70.18,70.28,70.16,70.28,15200.0,60.6427,60.7291,60.6254,60.7291,15200.0
2013-10-01 11:30:00,70.29,70.36,70.26,70.28,11400.0,60.7377,60.7982,60.7118,60.7291,11400.0
2013-10-01 11:40:00,70.29,70.33,70.27,70.27,7800.0,60.7377,60.7723,60.7205,60.7205,7800.0
2013-10-01 11:50:00,70.29,70.33,70.27,70.31,15700.0,60.7377,60.7723,60.7205,60.755,15700.0
2013-10-01 12:00:00,70.31,70.31,70.26,70.27,7500.0,60.755,60.755,60.7118,60.7205,7500.0
2013-10-01 12:10:00,70.28,70.31,70.26,70.28,27400.0,60.7291,60.755,60.7118,60.7291,27400.0
2013-10-01 12:20:00,70.27,70.47,70.27,70.43,11500.0,60.7205,60.8933,60.7205,60.8587,11500.0
2013-10-01 12:30:00,70.41,70.41,70.27,70.31,6700.0,60.8414,60.8414,60.7205,60.755,6700.0
2013-10-01 12:40:00,70.28,70.32,70.26,70.32,5900.0,60.7291,60.7637,60.7118,60.7637,5900.0
2013-10-01 12:50:00,70.31,70.31,70.26,70.26,7300.0,60.755,60.755,60.7118,60.7118,7300.0
2013-10-01 13:00:00,70.27,70.32,70.25,70.31,13700.0,60.7205,60.7637,60.7032,60.755,13700.0
2013-10-01 13:10:00,70.32,70.44,70.32,70.44,15100.0,60.7637,60.8674,60.7637,60.8674,15100.0
2013-10-01 13:20:00,70.45,70.46,70.38,70.45,13900.0,60.876,60.8846,60.8155,60.876,13900.0
2013-10-01 13:30:00,70.46,70.49,70.43,70.45,13600.0,60.8846,60.9106,60.8587,60.876,13600.0
2013-10-01 13:40:00,70.46,70.54,70.44,70.53,15300.0,60.8846,60.9538,60.8674,60.9451,15300.0
2013-10-01 13:50:00,70.52,70.55,70.52,70.54,15600.0,60.9365,60.9624,60.9365,60.9538,15600.0
2013-10-01 14:00:00,70.52,70.53,70.43,70.44,17300.0,60.9365,60.9451,60.8587,60.8674,17300.0
2013-10-01 14:10:00,70.45,70.45,70.41,70.41,14500.0,60.876,60.876,60.8414,60.8414,14500.0
2013-10-01 14:20:00,70.39,70.39,70.27,70.29,17400.0,60.8241,60.8241,60.7205,60.7377,17400.0
2013-10-01 14:30:00,70.29,70.31,70.26,70.3,33400.0,60.7377,60.755,60.7118,60.7464,33400.0
2013-10-01 14:40:00,70.3,70.32,70.26,70.31,10600.0,60.7464,60.7637,60.7118,60.755,10600.0
2013-10-01 14:50:00,70.31,70.38,70.31,70.38,14000.0,60.755,60.8155,60.755,60.8155,14000.0
2013-10-01 15:00:00,70.38,70.38,70.28,70.32,16200.0,60.8155,60.8155,60.7291,60.7637,16200.0
2013-10-01 15:10:00,70.33,70.46,70.33,70.46,20900.0,60.7723,60.8846,60.7723,60.8846,20900.0
2013-10-01 15:20:00,70.46,70.49,70.39,70.42,29900.0,60.8846,60.9106,60.8241,60.8501,29900.0
2013-10-01 15:30:00,70.43,70.43,70.38,70.38,45000.0,60.8587,60.8587,60.8155,60.8155,45000.0
2013-10-01 15:40:00,70.39,70.4,70.28,70.33,42000.0,60.8241,60.8328,60.7291,60.7723,42000.0
2013-10-01 15:50:00,70.33,70.51,70.31,70.51,94700.0,60.7723,60.9278,60.755,60.9278,94700.0
2013-10-02 09:30:00,70.29,70.43,70.0,70.12,46100.0,60.7377,60.8587,60.4871,60.5908,46100.0
2013-10-02 09:40:00,70.11,70.17,69.93,70.07,24200.0,60.5822,60.634,60.4267,60.5476,24200.0
2013-10-02 09:50:00,70.07,70.13,69.8,69.8,12700.0,60.5476,60.5995,60.3143,60.3143,12700.0
2013-10-02 10:00:00,69.8,69.82,69.55,69.64,26600.0,60.3143,60.3316,60.0983,60.1761,26600.0
2013-10-02 10:10:00,69.61,69.81,69.51,69.81,26300.0,60.1501,60.323,60.0637,60.323,26300.0
2013-10-02 10:20:00,69.8,69.88,69.8,69.86,22900.0,60.3143,60.3835,60.3143,60.3662,22900.0
2013-10-02 10:30:00,69.88,69.92,69.79,69.88,16500.0,60.3835,60.418,60.3057,60.3835,16500.0
2013-10-02 10:40:00,69.85,69.86,69.81,69.84,14500.0,60.3575,60.3662,60.323,60.3489,14500.0
2013-10-02 10:50:00,69.83,69.96,69.81,69.9,20700.0,60.3403,60.4526,60.323,60.4007,20700.0
2013-10-02 11:00:00,69.88,69.9,69.8,69.86,26600.0,60.3835,60.4007,60.3143,60.3662,26600.0
2013-10-02 11:10:00,69.86,69.93,69.81,69.88,44900.0,60.3662,60.4267,60.323,60.3835,44900.0
2013-10-02 11:20:00,69.86,69.87,69.72,69.8,24200.0,60.3662,60.3748,60.2452,60.3143,24200.0
2013-10-02 11:30:00,69.82,69.9,69.78,69.83,41200.0,60.3316,60.4007,60.297,60.3403,41200.0
2013-10-02 11:40:00,69.81,69.91,69.68,69.9,32600.0,60.323,60.4094,60.2106,60.4007,32600.0
2013-10-02 11:50:00,69.9,69.95,69.79,69.79,13800.0,60.4007,60.4439,60.3057,60.3057,13800.0
2013-10-02 12:00:00,69.78,69.91,69.71,69.88,10500.0,60.297,60.4094,60.2366,60.3835,10500.0
2013-10-02 12:10:00,69.87,69.92,69.78,69.92,13500.0,60.3748,60.418,60.297,60.418,13500.0
2013-10-02 12:20:00,69.92,69.96,69.83,69.92,12500.0,60.418,60.4526,60.3403,60.418,12500.0
2013-10-02 12:30:00,69.93,70.0,69.88,69.99,18800.0,60.4267,60.4871,60.3835,60.4785,18800.0
2013-10-02 12:40:00,69.99,70.02,69.94,70.0,22900.0,60.4785,60.5044,60.4353,60.4871,22900.0
2013-10-02 12:50:00,69.98,70.03,69.97,70.03,10400.0,60.4699,60.5131,60.4612,60.5131,10400.0
2013-10-02 13:00:00,70.01,70.09,70.01,70.09,9300.0,60.4958,60.5649,60.4958,60.5649,9300.0
2013-10-02 13:10:00,70.07,70.14,70.05,70.11,8000.0,60.5476,60.6081,60.5304,60.5822,8000.0
2013-10-02 13:20:00,70.09,70.31,70.05,70.31,13900.0,60.5649,60.755,60.5304,60.755,13900.0
2013-10-02 13:30:00,70.3,70.37,70.25,70.34,28800.0,60.7464,60.8069,60.7032,60.7809,28800.0
2013-10-02 13:40:00,70.31,70.33,70.26,70.33,5100.0,60.755,60.7723,60.7118,60.7723,5100.0
2013-10-02 13:50:00,70.31,70.4,70.28,70.4,29900.0,60.755,60.8328,60.7291,60.8328,29900.0
2013-10-02 14:00:00,70.4,70.42,70.26,70.27,7500.0,60.8328,60.8501,60.7118,60.7205,7500.0
2013-10-02 14:10:00,70.27,70.28,70.14,70.15,9400.0,60.7205,60.7291,60.6081,60.6168,9400.0
2013-10-02 14:20:00,70.16,70.27,70.16,70.25,9000.0,60.6254,60.7205,60.6254,60.7032,9000.0
2013-10-02 14:30:00,70.24,70.24,70.13,70.13,10200.0,60.6945,60.6945,60.5995,60.5995,10200.0
2013-10-02 14:40:00,70.14,70.19,70.1,70.15,7500.0,60.6081,60.6513,60.5736,60.6168,7500.0
2013-10-02 14:50:00,70.14,70.2,70.07,70.14,10700.0,60.6081,60.66,60.5476,60.6081,10700.0
2013-10-02 15:00:00,70.13,70.16,70.08,70.14,20900.0,60.5995,60.6254,60.5563,60.6081,20900.0
2013-10-02 15:10:00,70.14,70.23,70.09,70.14,14100.0,60.6081,60.6859,60.5649,60.6081,14100.0
2013-10-02 15:20:00,70.13,70.18,70.08,70.12,17500.0,60.5995,60.6427,60.5563,60.5908,17500.0
2013-10-02 15:30:00,70.14,70.24,70.13,70.16,16300.0,60.6081,60.6945,60.5995,60.6254,16300.0
2013-10-02 15:40:00,70.15,70.22,70.09,70.11,35600.0,60.6168,60.6773,60.5649,60.5822,35600.0
2013-10-02 15:50:00,70.11,70.44,70.11,70.41,102600.0,60.5822,60.8674,60.5822,60.8414,102600.0
2013-10-03 09:30:00,70.22,70.32,70.0,70.0,23600.0,60.6773,60.7637,60.4871,60.4871,23600.0
2013-10-03 09:40:00,69.97,70.01,69.8,69.82,12500.0,60.4612,60.4958,60.3143,60.3316,12500.0
2013-10-03 09:50:00,69.77,69.93,69.77,69.93,9700.0,60.2884,60.4267,60.2884,60.4267,9700.0
2013-10-03 10:00:00,69.96,69.96,69.5,69.69,10700.0,60.4526,60.4526,60.0551,60.2193,10700.0
2013-10-03 10:10:00,69.67,69.7,69.57,69.63,85300.0,60.202,60.2279,60.1156,60.1674,85300.0
2013-10-03 10:20:00,69.63,69.69,69.47,69.59,65000.0,60.1674,60.2193,60.0292,60.1329,65000.0
2013-10-03 10:30:00,69.58,69.66,69.46,69.64,34900.0,60.1242,60.1934,60.0205,60.1761,34900.0
2013-10-03 10:40:00,69.63,69.66,69.49,69.59,6500.0,60.1674,60.1934,60.0465,60.1329,6500.0
2013-10-03 10:50:00,69.57,69.68,69.5,69.62,7100.0,60.1156,60.2106,60.0551,60.1588,7100.0
2013-10-03 11:00:00,69.59,69.66,69.56,69.6,50200.0,60.1329,60.1934,60.1069,60.1415,50200.0
2013-10-03 11:10:00,69.61,69.69,69.39,69.4,27300.0,60.1501,60.2193,59.96,59.9687,27300.0
2013-10-03 11:20:00,69.42,69.53,69.37,69.38,16600.0,59.986,60.081,59.9428,59.9514,16600.0
2013-10-03 11:30:00,69.37,69.51,69.36,69.42,12800.0,59.9428,60.0637,59.9341,59.986,12800.0
2013-10-03 11:40:00,69.43,69.44,69.3,69.36,9300.0,59.9946,60.0033,59.8823,59.9341,9300.0
2013-10-03 11:50:00,69.38,69.42,69.23,69.28,10900.0,59.9514,59.986,59.8218,59.865,10900.0
2013-10-03 12:00:00,69.27,69.34,69.23,69.33,12300.0,59.8564,59.9168,59.8218,59.9082,12300.0
2013-10-03 12:10:00,69.33,69.37,69.31,69.34,6200.0,59.9082,59.9428,59.8909,59.9168,6200.0
2013-10-03 12:20:00,69.36,69.41,69.3,69.41,11700.0,59.9341,59.9773,59.8823,59.9773,11700.0
2013-10-03 12:30:00,69.43,69.5,69.42,69.45,6500.0,59.9946,60.0551,59.986,60.0119,6500.0
2013-10-03 12:40:00,69.41,69.64,69.35,69.63,16400.0,59.9773,60.1761,59.9255,60.1674,16400.0
2013-10-03 12:50:00,69.63,69.68,69.53,69.63,21500.0,60.1674,60.2106,60.081,60.1674,21500.0
2013-10-03 13:00:00,69.63,69.66,69.59,69.66,3300.0,60.1674,60.1934,60.1329,60.1934,3300.0
2013-10-03 13:10:00,69.64,69.64,69.55,69.61,11300.0,60.1761,60.1761,60.0983,60.1501,11300.0
2013-10-03 13:20:00,69.62,69.8,69.62,69.8,7700.0,60.1588,60.3143,60.1588,60.3143,7700.0
2013-10-03 13:30:00,69.81,69.86,69.72,69.72,22300.0,60.323,60.3662,60.2452,60.2452,22300.0
2013-10-03 13:40:00,69.73,69.8,69.7,69.8,17600.0,60.2538,60.3143,60.2279,60.3143,17600.0
2013-10-03 13:50:00,69.8,69.85,69.69,69.83,11300.0,60.3143,60.3575,60.2193,60.3403,11300.0
2013-10-03 14:00:00,69.82,69.83,69.71,69.72,12500.0,60.3316,60.3403,60.2366,60.2452,12500.0
2013-10-03 14:10:00,69.72,69.78,69.71,69.72,16100.0,60.2452,60.297,60.2366,60.2452,16100.0
2013-10-03 14:20:00,69.71,69.73,69.42,69.72,36200.0,60.2366,60.2538,59.986,60.2452,36200.0
2013-10-03 14:30:00,69.72,69.72,69.53,69.62,12900.0,60.2452,60.2452,60.081,60.1588,12900.0
2013-10-03 14:40:00,69.62,69.71,69.62,69.65,9400.0,60.1588,60.2366,60.1588,60.1847,9400.0
2013-10-03 14:50:00,69.64,69.75,69.64,69.64,35200.0,60.1761,60.2711,60.1761,60.1761,35200.0
2013-10-03 15:00:00,69.63,69.7,69.61,69.63,12400.0,60.1674,60.2279,60.1501,60.1674,12400.0
2013-10-03 15:10:00,69.63,69.65,69.51,69.57,13900.0,60.1674,60.1847,60.0637,60.1156,13900.0
2013-10-03 15:20:00,69.58,69.66,69.52,69.66,19900.0,60.1242,60.1934,60.0724,60.1934,19900.0
2013-10-03 15:30:00,69.67,69.68,69.6,69.66,22800.0,60.202,60.2106,60.1415,60.1934,22800.0
2013-10-03 15:40:00,69.66,69.68,69.53,69.54,39700.0,60.1934,60.2106,60.081,60.0897,39700.0
2013-10-03 15:50:00,69.54,69.61,69.43,69.45,76400.0,60.0897,60.1501,59.9946,60.0119,76400.0
2013-10-04 09:30:00,69.49,69.58,69.33,69.44,20000.0,60.0465,60.1242,59.9082,60.0033,20000.0
2013-10-04 09:40:00,69.41,69.57,69.35,69.55,55800.0,59.9773,60.1156,59.9255,60.0983,55800.0
2013-10-04 09:50:00,69.56,69.75,69.54,69.67,52200.0,60.1069,60.2711,60.0897,60.202,52200.0
2013-10-04 10:00:00,69.68,69.92,69.67,69.82,45300.0,60.2106,60.418,60.202,60.3316,45300.0
2013-10-04 10:10:00,69.82,69.97,69.6,69.89,33800.0,60.3316,60.4612,60.1415,60.3921,33800.0
2013-10-04 10:20:00,69.9,69.96,69.69,69.69,35200.0,60.4007,60.4526,60.2193,60.2193,35200.0
2013-10-04 10:30:00,69.67,69.86,69.67,69.75,19100.0,60.202,60.3662,60.202,60.2711,19100.0
2013-10-04 10:40:00,69.76,69.87,69.75,69.77,21700.0,60.2798,60.3748,60.2711,60.2884,21700.0
2013-10-04 10:50:00,69.79,69.82,69.67,69.74,24200.0,60.3057,60.3316,60.202,60.2625,24200.0
2013-10-04 11:00:00,69.73,69.76,69.51,69.52,26200.0,60.2538,60.2798,60.0637,60.0724,26200.0
2013-10-04 11:10:00,69.52,69.67,69.5,69.67,13100.0,60.0724,60.202,60.0551,60.202,13100.0
2013-10-04 11:20:00,69.67,69.69,69.59,69.6,14100.0,60.202,60.2193,60.1329,60.1415,14100.0
2013-10-04 11:30:00,69.59,69.71,69.58,69.71,8400.0,60.1329,60.2366,60.1242,60.2366,8400.0
2013-10-04 11:40:00,69.7,69.8,69.68,69.8,27500.0,60.2279,60.3143,60.2106,60.3143,27500.0
2013-10-04 11:50:00,69.81,69.91,69.81,69.9,10000.0,60.323,60.4094,60.323,60.4007,10000.0
2013-10-04 12:00:00,69.9,69.92,69.79,69.79,13200.0,60.4007,60.418,60.3057,60.3057,13200.0
2013-10-04 12:10:00,69.81,69.98,69.81,69.96,14200.0,60.323,60.4699,60.323,60.4526,14200.0
2013-10-04 12:20:00,69.96,70.2,69.96,70.19,27300.0,60.4526,60.66,60.4526,60.6513,27300.0
2013-10-04 12:30:00,70.18,70.19,70.1,70.1,18700.0,60.6427,60.6513,60.5736,60.5736,18700.0
2013-10-04 12:40:00,70.1,70.15,70.08,70.13,15700.0,60.5736,60.6168,60.5563,60.5995,15700.0
2013-10-04 12:50:00,70.12,70.15,70.07,70.15,14000.0,60.5908,60.6168,60.5476,60.6168,14000.0
2013-10-04 13:00:00,70.15,70.21,70.12,70.16,8400.0,60.6168,60.6686,60.5908,60.6254,8400.0
2013-10-04 13:10:00,70.15,70.15,70.04,70.09,13800.0,60.6168,60.6168,60.5217,60.5649,13800.0
2013-10-04 13:20:00,70.09,70.1,70.07,70.09,15700.0,60.5649,60.5736,60.5476,60.5649,15700.0
2013-10-04 13:30:00,70.09,70.17,70.08,70.15,15700.0,60.5649,60.634,60.5563,60.6168,15700.0
2013-10-04 13:40:00,70.14,70.14,70.0,70.0,12200.0,60.6081,60.6081,60.4871,60.4871,12200.0
2013-10-04 13:50:00,70.0,70.09,70.0,70.06,17500.0,60.4871,60.5649,60.4871,60.539,17500.0
2013-10-04 14:00:00,70.07,70.09,70.04,70.05,22800.0,60.5476,60.5649,60.5217,60.5304,22800.0
2013-10-04 14:10:00,70.04,70.15,70.03,70.11,25700.0,60.5217,60.6168,60.5131,60.5822,25700.0
2013-10-04 14:20:00,70.1,70.1,70.0,70.09,20300.0,60.5736,60.5736,60.4871,60.5649,20300.0
2013-10-04 14:30:00,70.09,70.17,70.09,70.14,20600.0,60.5649,60.634,60.5649,60.6081,20600.0
2013-10-04 14:40:00,70.14,70.19,70.1,70.19,19600.0,60.6081,60.6513,60.5736,60.6513,19600.0
2013-10-04 14:50:00,70.2,70.23,70.1,70.14,38700.0,60.66,60.6859,60.5736,60.6081,38700.0
2013-10-04 15:00:00,70.14,70.17,70.1,70.14,29400.0,60.6081,60.634,60.5736,60.6081,29400.0
2013-10-04 15:10:00,70.15,70.17,70.09,70.1,31500.0,60.6168,60.634,60.5649,60.5736,31500.0
2013-10-04 15:20:00,70.1,70.11,70.06,70.07,29700.0,60.5736,60.5822,60.539,60.5476,29700.0
2013-10-04 15:30:00,70.07,70.08,69.95,69.96,33000.0,60.5476,60.5563,60.4439,60.4526,33000.0
2013-10-04 15:40:00,69.96,70.0,69.94,70.0,63400.0,60.4526,60.4871,60.4353,60.4871,63400.0
2013-10-04 15:50:00,70.01,70.01,69.93,69.99,83600.0,60.4958,60.4958,60.4267,60.4785,83600.0
2013-10-07 09:30:00,69.31,69.36,69.23,69.28,29600.0,59.8909,59.9341,59.8218,59.865,29600.0
2013-10-07 09:40:00,69.25,69.31,69.16,69.2,39300.0,59.8391,59.8909,59.7613,59.7959,39300.0
2013-10-07 09:50:00,69.17,69.19,69.06,69.11,23300.0,59.7699,59.7872,59.6749,59.7181,23300.0
2013-10-07 10:00:00,69.08,69.18,69.0,69.18,47500.0,59.6922,59.7786,59.623,59.7786,47500.0
2013-10-07 10:10:00,69.17,69.26,69.09,69.23,40700.0,59.7699,59.8477,59.7008,59.8218,40700.0
2013-10-07 10:20:00,69.24,69.44,69.24,69.39,19600.0,59.8304,60.0033,59.8304,59.96,19600.0
2013-10-07 10:30:00,69.39,69.54,69.39,69.53,14500.0,59.96,60.0897,59.96,60.081,14500.0
2013-10-07 10:40:00,69.54,69.56,69.32,69.32,27300.0,60.0897,60.1069,59.8996,59.8996,27300.0
2013-10-07 10:50:00,69.32,69.4,69.29,69.33,26400.0,59.8996,59.9687,59.8736,59.9082,26400.0
2013-10-07 11:00:00,69.33,69.33,69.22,69.31,18900.0,59.9082,59.9082,59.8131,59.8909,18900.0
2013-10-07 11:10:00,69.34,69.49,69.33,69.44,25400.0,59.9168,60.0465,59.9082,60.0033,25400.0
2013-10-07 11:20:00,69.45,69.49,69.4,69.41,20500.0,60.0119,60.0465,59.9687,59.9773,20500.0
2013-10-07 11:30:00,69.41,69.52,69.39,69.46,22700.0,59.9773,60.0724,59.96,60.0205,22700.0
2013-10-07 11:40:00,69.45,69.5,69.41,69.45,16600.0,60.0119,60.0551,59.9773,60.0119,16600.0
2013-10-07 11:50:00,69.45,69.51,69.4,69.41,19200.0,60.0119,60.0637,59.9687,59.9773,19200.0
2013-10-07 12:00:00,69.4,69.48,69.36,69.46,18900.0,59.9687,60.0378,59.9341,60.0205,18900.0
2013-10-07 12:10:00,69.44,69.47,69.3,69.31,10100.0,60.0033,60.0292,59.8823,59.8909,10100.0
2013-10-07 12:20:00,69.3,69.3,69.22,69.25,134600.0,59.8823,59.8823,59.8131,59.8391,134600.0
2013-10-07 12:30:00,69.25,69.35,69.22,69.32,26600.0,59.8391,59.9255,59.8131,59.8996,26600.0
2013-10-07 12:40:00,69.31,69.37,69.26,69.26,33500.0,59.8909,59.9428,59.8477,59.8477,33500.0
2013-10-07 12:50:00,69.26,69.27,69.23,69.25,13600.0,59.8477,59.8564,59.8218,59.8391,13600.0
2013-10-07 13:00:00,69.25,69.34,69.25,69.27,7500.0,59.8391,59.9168,59.8391,59.8564,7500.0
2013-10-07 13:10:00,69.26,69.39,69.26,69.35,7300.0,59.8477,59.96,59.8477,59.9255,7300.0
2013-10-07 13:20:00,69.36,69.37,69.28,69.31,13100.0,59.9341,59.9428,59.865,59.8909,13100.0
2013-10-07 13:30:00,69.32,69.32,69.25,69.25,11800.0,59.8996,59.8996,59.8391,59.8391,11800.0
2013-10-07 13:40:00,69.25,69.3,69.24,69.3,9900.0,59.8391,59.8823,59.8304,59.8823,9900.0
2013-10-07 13:50:00,69.29,69.38,69.24,69.38,12200.0,59.8736,59.9514,59.8304,59.9514,12200.0
2013-10-07 14:00:00,69.36,69.44,69.32,69.33,13600.0,59.9341,60.0033,59.8996,59.9082,13600.0
2013-10-07 14:10:00,69.33,69.45,69.33,69.44,22900.0,59.9082,60.0119,59.9082,60.0033,22900.0
2013-10-07 14:20:00,69.44,69.54,69.42,69.54,27100.0,60.0033,60.0897,59.986,60.0897,27100.0
2013-10-07 14:30:00,69.54,69.59,69.5,69.56,22200.0,60.0897,60.1329,60.0551,60.1069,22200.0
2013-10-07 14:40:00,69.53,69.53,69.44,69.5,17900.0,60.081,60.081,60.0033,60.0551,17900.0
2013-10-07 14:50:00,69.5,69.55,69.43,69.54,16600.0,60.0551,60.0983,59.9946,60.0897,16600.0
2013-10-07 15:00:00,69.54,69.54,69.48,69.5,20200.0,60.0897,60.0897,60.0378,60.0551,20200.0
2013-10-07 15:10:00,69.5,69.53,69.49,69.52,19300.0,60.0551,60.081,60.0465,60.0724,19300.0
2013-10-07 15:20:00,69.51,69.51,69.37,69.46,33500.0,60.0637,60.0637,59.9428,60.0205,33500.0
2013-10-07 15:30:00,69.46,69.51,69.44,69.49,68600.0,60.0205,60.0637,60.0033,60.0465,68600.0
2013-10-07 15:40:00,69.48,69.53,69.42,69.46,90700.0,60.0378,60.081,59.986,60.0205,90700.0
2013-10-07 15:50:00,69.45,69.47,69.31,69.31,127900.0,60.0119,60.0292,59.8909,59.8909,127900.0
2013-10-08 09:30:00,69.38,69.63,69.23,69.31,72300.0,59.9514,60.1674,59.8218,59.8909,72300.0
2013-10-08 09:40:00,69.27,69.52,69.27,69.33,72100.0,59.8564,60.0724,59.8564,59.9082,72100.0
2013-10-08 09:50:00,69.33,69.52,69.15,69.49,32700.0,59.9082,60.0724,59.7527,60.0465,32700.0
2013-10-08 10:00:00,69.5,69.51,69.35,69.41,20700.0,60.0551,60.0637,59.9255,59.9773,20700.0
2013-10-08 10:10:00,69.4,69.5,69.37,69.46,24500.0,59.9687,60.0551,59.9428,60.0205,24500.0
2013-10-08 10:20:00,69.47,69.5,69.37,69.44,22000.0,60.0292,60.0551,59.9428,60.0033,22000.0
2013-10-08 10:30:00,69.45,69.51,69.38,69.47,18500.0,60.0119,60.0637,59.9514,60.0292,18500.0
2013-10-08 10:40:00,69.46,69.47,69.27,69.27,29800.0,60.0205,60.0292,59.8564,59.8564,29800.0
2013-10-08 10:50:00,69.25,69.25,69.08,69.09,25600.0,59.8391,59.8391,59.6922,59.7008,25600.0
2013-10-08 11:00:00,69.08,69.09,68.93,69.02,57600.0,59.6922,59.7008,59.5626,59.6403,57600.0
2013-10-08 11:10:00,69.03,69.04,68.9,68.96,78400.0,59.649,59.6576,59.5366,59.5885,78400.0
2013-10-08 11:20:00,68.97,68.98,68.85,68.88,25500.0,59.5971,59.6058,59.4934,59.5194,25500.0
2013-10-08 11:30:00,68.87,68.91,68.83,68.84,56400.0,59.5107,59.5453,59.4761,59.4848,56400.0
2013-10-08 11:40:00,68.85,68.95,68.84,68.86,58500.0,59.4934,59.5798,59.4848,59.5021,58500.0
2013-10-08 11:50:00,68.85,68.91,68.85,68.87,25000.0,59.4934,59.5453,59.4934,59.5107,25000.0
2013-10-08 12:00:00,68.87,68.9,68.84,68.9,29400.0,59.5107,59.5366,59.4848,59.5366,29400.0
2013-10-08 12:10:00,68.9,68.95,68.89,68.92,32600.0,59.5366,59.5798,59.528,59.5539,32600.0
2013-10-08 12:20:00,68.92,68.96,68.9,68.94,17000.0,59.5539,59.5885,59.5366,59.5712,17000.0
2013-10-08 12:30:00,68.95,68.95,68.81,68.84,42500.0,59.5798,59.5798,59.4589,59.4848,42500.0
2013-10-08 12:40:00,68.85,68.98,68.84,68.97,16100.0,59.4934,59.6058,59.4848,59.5971,16100.0
2013-10-08 12:50:00,68.95,68.98,68.84,68.96,22100.0,59.5798,59.6058,59.4848,59.5885,22100.0
2013-10-08 13:00:00,68.96,69.0,68.94,68.98,48200.0,59.5885,59.623,59.5712,59.6058,48200.0
2013-10-08 13:10:00,68.97,69.05,68.88,68.88,26800.0,59.5971,59.6663,59.5194,59.5194,26800.0
2013-10-08 13:20:00,68.87,68.95,68.83,68.91,48200.0,59.5107,59.5798,59.4761,59.5453,48200.0
2013-10-08 13:30:00,68.93,68.98,68.89,68.98,37800.0,59.5626,59.6058,59.528,59.6058,37800.0
2013-10-08 13:40:00,68.99,69.06,68.94,68.96,20800.0,59.6144,59.6749,59.5712,59.5885,20800.0
2013-10-08 13:50:00,68.95,69.02,68.91,68.94,21800.0,59.5798,59.6403,59.5453,59.5712,21800.0
2013-10-08 14:00:00,68.94,68.95,68.8,68.81,24100.0,59.5712,59.5798,59.4502,59.4589,24100.0
2013-10-08 14:10:00,68.82,68.86,68.74,68.75,18600.0,59.4675,59.5021,59.3984,59.407,18600.0
2013-10-08 14:20:00,68.75,68.86,68.67,68.77,22500.0,59.407,59.5021,59.3379,59.4243,22500.0
2013-10-08 14:30:00,68.78,68.8,68.68,68.78,68000.0,59.4329,59.4502,59.3465,59.4329,68000.0
2013-10-08 14:40:00,68.79,68.81,68.71,68.8,22700.0,59.4416,59.4589,59.3725,59.4502,22700.0
2013-10-08 14:50:00,68.8,68.89,68.77,68.87,24800.0,59.4502,59.528,59.4243,59.5107,24800.0
2013-10-08 15:00:00,68.84,68.89,68.77,68.78,19900.0,59.4848,59.528,59.4243,59.4329,19900.0
2013-10-08 15:10:00,68.77,68.84,68.74,68.83,30700.0,59.4243,59.4848,59.3984,59.4761,30700.0
2013-10-08 15:20:00,68.83,69.0,68.83,68.92,44800.0,59.4761,59.623,59.4761,59.5539,44800.0
2013-10-08 15:30:00,68.92,68.95,68.83,68.93,53000.0,59.5539,59.5798,59.4761,59.5626,53000.0
2013-10-08 15:40:00,68.94,69.01,68.76,68.78,58200.0,59.5712,59.6317,59.4157,59.4329,58200.0
2013-10-08 15:50:00,68.77,68.84,68.66,68.72,197000.0,59.4243,59.4848,59.3293,59.3811,197000.0
2013-10-09 09:30:00,68.86,68.92,68.51,68.62,26100.0,59.5021,59.5539,59.1996,59.2947,26100.0
2013-10-09 09:40:00,68.62,68.64,68.49,68.53,39600.0,59.2947,59.312,59.1824,59.2169,39600.0
2013-10-09 09:50:00,68.5,68.59,68.42,68.52,34100.0,59.191,59.2688,59.1219,59.2083,34100.0
2013-10-09 10:00:00,68.5,68.52,68.42,68.47,37900.0,59.191,59.2083,59.1219,59.1651,37900.0
2013-10-09 10:10:00,68.48,68.61,68.43,68.61,37500.0,59.1737,59.286,59.1305,59.286,37500.0
2013-10-09 10:20:00,68.61,68.73,68.59,68.71,25800.0,59.286,59.3897,59.2688,59.3725,25800.0
2013-10-09 10:30:00,68.72,68.87,68.72,68.8,22600.0,59.3811,59.5107,59.3811,59.4502,22600.0
2013-10-09 10:40:00,68.8,68.86,68.6,68.68,37900.0,59.4502,59.5021,59.2774,59.3465,37900.0
2013-10-09 10:50:00,68.68,68.76,68.5,68.53,37700.0,59.3465,59.4157,59.191,59.2169,37700.0
2013-10-09 11:00:00,68.54,68.6,68.44,68.44,22000.0,59.2256,59.2774,59.1391,59.1391,22000.0
2013-10-09 11:10:00,68.44,68.45,68.34,68.35,63700.0,59.1391,59.1478,59.0527,59.0614,63700.0
2013-10-09 11:20:00,68.34,68.44,68.25,68.4,60800.0,59.0527,59.1391,58.975,59.1046,60800.0
2013-10-09 11:30:00,68.42,68.57,68.4,68.53,27500.0,59.1219,59.2515,59.1046,59.2169,27500.0
2013-10-09 11:40:00,68.52,68.7,68.5,68.7,24400.0,59.2083,59.3638,59.191,59.3638,24400.0
2013-10-09 11:50:00,68.71,68.76,68.64,68.73,23700.0,59.3725,59.4157,59.312,59.3897,23700.0
2013-10-09 12:00:00,68.76,68.93,68.76,68.87,13900.0,59.4157,59.5626,59.4157,59.5107,13900.0
2013-10-09 12:10:00,68.85,68.99,68.83,68.96,19200.0,59.4934,59.6144,59.4761,59.5885,19200.0
2013-10-09 12:20:00,68.93,68.94,68.78,68.79,17000.0,59.5626,59.5712,59.4329,59.4416,17000.0
2013-10-09 12:30:00,68.8,68.93,68.79,68.83,16100.0,59.4502,59.5626,59.4416,59.4761,16100.0
2013-10-09 12:40:00,68.83,68.84,68.67,68.68,19900.0,59.4761,59.4848,59.3379,59.3465,19900.0
2013-10-09 12:50:00,68.69,68.72,68.6,68.61,11300.0,59.3552,59.3811,59.2774,59.286,11300.0
2013-10-09 13:00:00,68.63,68.72,68.63,68.7,12800.0,59.3033,59.3811,59.3033,59.3638,12800.0
2013-10-09 13:10:00,68.68,68.86,68.67,68.86,20800.0,59.3465,59.5021,59.3379,59.5021,20800.0
2013-10-09 13:20:00,68.85,69.01,68.85,68.96,22200.0,59.4934,59.6317,59.4934,59.5885,22200.0
2013-10-09 13:30:00,68.97,69.06,68.89,68.9,168400.0,59.5971,59.6749,59.528,59.5366,168400.0
2013-10-09 13:40:00,68.88,68.98,68.88,68.9,18900.0,59.5194,59.6058,59.5194,59.5366,18900.0
2013-10-09 13:50:00,68.91,68.99,68.85,68.85,17400.0,59.5453,59.6144,59.4934,59.4934,17400.0
2013-10-09 14:00:00,68.84,68.95,68.77,68.92,42600.0,59.4848,59.5798,59.4243,59.5539,42600.0
2013-10-09 14:10:00,68.93,68.93,68.78,68.83,22900.0,59.5626,59.5626,59.4329,59.4761,22900.0
2013-10-09 14:20:00,68.83,68.9,68.75,68.84,40000.0,59.4761,59.5366,59.407,59.4848,40000.0
2013-10-09 14:30:00,68.86,68.91,68.78,68.82,50900.0,59.5021,59.5453,59.4329,59.4675,50900.0
2013-10-09 14:40:00,68.81,68.82,68.75,68.8,23600.0,59.4589,59.4675,59.407,59.4502,23600.0
2013-10-09 14:50:00,68.8,68.84,68.76,68.78,29900.0,59.4502,59.4848,59.4157,59.4329,29900.0
2013-10-09 15:00:00,68.79,68.87,68.78,68.84,23500.0,59.4416,59.5107,59.4329,59.4848,23500.0
2013-10-09 15:10:00,68.84,68.89,68.78,68.84,35600.0,59.4848,59.528,59.4329,59.4848,35600.0
2013-10-09 15:20:00,68.83,68.95,68.82,68.86,45600.0,59.4761,59.5798,59.4675,59.5021,45600.0
2013-10-09 15:30:00,68.87,68.95,68.82,68.86,17500.0,59.5107,59.5798,59.4675,59.5021,17500.0
2013-10-09 15:40:00,68.85,68.88,68.73,68.77,114300.0,59.4934,59.5194,59.3897,59.4243,114300.0
2013-10-09 15:50:00,68.77,68.9,68.71,68.76,94200.0,59.4243,59.5366,59.3725,59.4157,94200.0
2013-10-10 09:30:00,69.51,69.9,69.47,69.89,39700.0,60.0637,60.4007,60.0292,60.3921,39700.0
2013-10-10 09:40:00,69.9,69.9,69.65,69.69,25800.0,60.4007,60.4007,60.1847,60.2193,25800.0
2013-10-10 09:50:00,69.61,69.86,69.59,69.79,32700.0,60.1501,60.3662,60.1329,60.3057,32700.0
2013-10-10 10:00:00,69.8,70.03,69.73,69.84,47100.0,60.3143,60.5131,60.2538,60.3489,47100.0
2013-10-10 10:10:00,69.86,69.97,69.75,69.91,31500.0,60.3662,60.4612,60.2711,60.4094,31500.0
2013-10-10 10:20:00,69.9,69.92,69.76,69.83,35200.0,60.4007,60.418,60.2798,60.3403,35200.0
2013-10-10 10:30:00,69.82,69.87,69.74,69.84,41200.0,60.3316,60.3748,60.2625,60.3489,41200.0
2013-10-10 10:40:00,69.85,70.06,69.81,69.97,23700.0,60.3575,60.539,60.323,60.4612,23700.0
2013-10-10 10:50:00,69.98,70.11,69.89,69.92,47500.0,60.4699,60.5822,60.3921,60.418,47500.0
2013-10-10 11:00:00,69.92,69.95,69.81,69.9,25400.0,60.418,60.4439,60.323,60.4007,25400.0
2013-10-10 11:10:00,69.9,69.95,69.84,69.86,20700.0,60.4007,60.4439,60.3489,60.3662,20700.0
2013-10-10 11:20:00,69.87,70.02,69.84,70.02,14000.0,60.3748,60.5044,60.3489,60.5044,14000.0
2013-10-10 11:30:00,70.04,70.17,69.98,70.15,34100.0,60.5217,60.634,60.4699,60.6168,34100.0
2013-10-10 11:40:00,70.16,70.22,70.11,70.16,12200.0,60.6254,60.6773,60.5822,60.6254,12200.0
2013-10-10 11:50:00,70.16,70.2,70.06,70.09,21500.0,60.6254,60.66,60.539,60.5649,21500.0
2013-10-10 12:00:00,70.09,70.11,70.01,70.01,17100.0,60.5649,60.5822,60.4958,60.4958,17100.0
2013-10-10 12:10:00,70.03,70.06,69.99,70.03,20800.0,60.5131,60.539,60.4785,60.5131,20800.0
2013-10-10 12:20:00,70.02,70.05,70.0,70.04,38000.0,60.5044,60.5304,60.4871,60.5217,38000.0
2013-10-10 12:30:00,70.03,70.05,70.01,70.02,15300.0,60.5131,60.5304,60.4958,60.5044,15300.0
2013-10-10 12:40:00,70.03,70.06,70.01,70.04,16200.0,60.5131,60.539,60.4958,60.5217,16200.0
2013-10-10 12:50:00,70.03,70.09,70.01,70.02,14600.0,60.5131,60.5649,60.4958,60.5044,14600.0
2013-10-10 13:00:00,70.02,70.03,69.94,69.99,25200.0,60.5044,60.5131,60.4353,60.4785,25200.0
2013-10-10 13:10:00,69.99,70.06,69.98,70.05,22900.0,60.4785,60.539,60.4699,60.5304,22900.0
2013-10-10 13:20:00,70.06,70.06,69.97,69.97,19300.0,60.539,60.539,60.4612,60.4612,19300.0
2013-10-10 13:30:00,69.99,70.02,69.94,70.02,34100.0,60.4785,60.5044,60.4353,60.5044,34100.0
2013-10-10 13:40:00,70.01,70.05,70.01,70.01,10900.0,60.4958,60.5304,60.4958,60.4958,10900.0
2013-10-10 13:50:00,70.02,70.06,69.99,70.03,14800.0,60.5044,60.539,60.4785,60.5131,14800.0
2013-10-10 14:00:00,70.02,70.11,70.01,70.09,32400.0,60.5044,60.5822,60.4958,60.5649,32400.0
2013-10-10 14:10:00,70.09,70.11,70.01,70.06,26900.0,60.5649,60.5822,60.4958,60.539,26900.0
2013-10-10 14:20:00,70.06,70.15,70.06,70.11,21300.0,60.539,60.6168,60.539,60.5822,21300.0
2013-10-10 14:30:00,70.12,70.18,70.07,70.1,21800.0,60.5908,60.6427,60.5476,60.5736,21800.0
2013-10-10 14:40:00,70.1,70.2,70.1,70.12,63200.0,60.5736,60.66,60.5736,60.5908,63200.0
2013-10-10 14:50:00,70.12,70.17,70.06,70.17,33000.0,60.5908,60.634,60.539,60.634,33000.0
2013-10-10 15:00:00,70.17,70.43,70.13,70.41,38800.0,60.634,60.8587,60.5995,60.8414,38800.0
2013-10-10 15:10:00,70.42,70.65,70.42,70.57,50000.0,60.8501,61.0488,60.8501,60.9797,50000.0
2013-10-10 15:20:00,70.58,70.58,70.49,70.52,56700.0,60.9883,60.9883,60.9106,60.9365,56700.0
2013-10-10 15:30:00,70.53,70.55,70.43,70.46,42500.0,60.9451,60.9624,60.8587,60.8846,42500.0
2013-10-10 15:40:00,70.47,70.49,70.35,70.39,95800.0,60.8933,60.9106,60.7896,60.8241,95800.0
2013-10-10 15:50:00,70.39,70.63,70.36,70.61,151600.0,60.8241,61.0315,60.7982,61.0143,151600.0
2013-10-11 09:30:00,70.51,70.6,70.19,70.19,58900.0,60.9278,61.0056,60.6513,60.6513,58900.0
2013-10-11 09:40:00,70.21,70.25,69.98,70.18,53400.0,60.6686,60.7032,60.4699,60.6427,53400.0
2013-10-11 09:50:00,70.21,70.34,70.18,70.34,22000.0,60.6686,60.7809,60.6427,60.7809,22000.0
2013-10-11 10:00:00,70.37,70.52,70.32,70.49,33400.0,60.8069,60.9365,60.7637,60.9106,33400.0
2013-10-11 10:10:00,70.47,70.55,70.39,70.45,54200.0,60.8933,60.9624,60.8241,60.876,54200.0
2013-10-11 10:20:00,70.45,70.56,70.4,70.56,39200.0,60.876,60.971,60.8328,60.971,39200.0
2013-10-11 10:30:00,70.55,70.6,70.46,70.57,19700.0,60.9624,61.0056,60.8846,60.9797,19700.0
2013-10-11 10:40:00,70.56,70.66,70.48,70.48,52400.0,60.971,61.0575,60.9019,60.9019,52400.0
2013-10-11 10:50:00,70.48,70.52,70.44,70.46,25500.0,60.9019,60.9365,60.8674,60.8846,25500.0
2013-10-11 11:00:00,70.47,70.47,70.41,70.43,34800.0,60.8933,60.8933,60.8414,60.8587,34800.0
2013-10-11 11:10:00,70.45,70.47,70.36,70.36,45300.0,60.876,60.8933,60.7982,60.7982,45300.0
2013-10-11 11:20:00,70.35,70.45,70.35,70.41,47600.0,60.7896,60.876,60.7896,60.8414,47600.0
2013-10-11 11:30:00,70.43,70.62,70.42,70.62,32100.0,60.8587,61.0229,60.8501,61.0229,32100.0
2013-10-11 11:40:00,70.61,70.66,70.56,70.57,33400.0,61.0143,61.0575,60.971,60.9797,33400.0
2013-10-11 11:50:00,70.54,70.57,70.48,70.53,27900.0,60.9538,60.9797,60.9019,60.9451,27900.0
2013-10-11 12:00:00,70.54,70.75,70.53,70.73,31000.0,60.9538,61.1352,60.9451,61.1179,31000.0
2013-10-11 12:10:00,70.74,70.75,70.66,70.71,22800.0,61.1266,61.1352,61.0575,61.1007,22800.0
2013-10-11 12:20:00,70.7,70.73,70.66,70.69,35800.0,61.092,61.1179,61.0575,61.0834,35800.0
2013-10-11 12:30:00,70.7,70.73,70.68,70.71,15700.0,61.092,61.1179,61.0747,61.1007,15700.0
2013-10-11 12:40:00,70.71,70.77,70.69,70.7,16900.0,61.1007,61.1525,61.0834,61.092,16900.0
2013-10-11 12:50:00,70.72,70.75,70.69,70.72,22300.0,61.1093,61.1352,61.0834,61.1093,22300.0
2013-10-11 13:00:00,70.71,70.73,70.62,70.7,25100.0,61.1007,61.1179,61.0229,61.092,25100.0
2013-10-11 13:10:00,70.69,70.7,70.56,70.6,47400.0,61.0834,61.092,60.971,61.0056,47400.0
2013-10-11 13:20:00,70.6,70.78,70.6,70.75,25900.0,61.0056,61.1611,61.0056,61.1352,25900.0
2013-10-11 13:30:00,70.75,70.76,70.62,70.74,47000.0,61.1352,61.1439,61.0229,61.1266,47000.0
2013-10-11 13:40:00,70.74,70.82,70.69,70.8,34100.0,61.1266,61.1957,61.0834,61.1784,34100.0
2013-10-11 13:50:00,70.79,70.88,70.78,70.87,18400.0,61.1698,61.2476,61.1611,61.2389,18400.0
2013-10-11 14:00:00,70.86,70.9,70.83,70.84,17300.0,61.2303,61.2648,61.2044,61.213,17300.0
2013-10-11 14:10:00,70.83,70.87,70.79,70.86,29000.0,61.2044,61.2389,61.1698,61.2303,29000.0
2013-10-11 14:20:00,70.87,70.89,70.76,70.79,38700.0,61.2389,61.2562,61.1439,61.1698,38700.0
2013-10-11 14:30:00,70.79,70.84,70.78,70.82,55900.0,61.1698,61.213,61.1611,61.1957,55900.0
2013-10-11 14:40:00,70.82,70.92,70.82,70.92,39000.0,61.1957,61.2821,61.1957,61.2821,39000.0
2013-10-11 14:50:00,70.9,70.97,70.88,70.97,41300.0,61.2648,61.3253,61.2476,61.3253,41300.0
2013-10-11 15:00:00,70.96,70.96,70.86,70.9,61500.0,61.3167,61.3167,61.2303,61.2648,61500.0
2013-10-11 15:10:00,70.9,70.92,70.86,70.92,56600.0,61.2648,61.2821,61.2303,61.2821,56600.0
2013-10-11 15:20:00,70.91,70.98,70.89,70.98,46200.0,61.2735,61.334,61.2562,61.334,46200.0
2013-10-11 15:30:00,70.98,71.03,70.95,70.96,38000.0,61.334,61.3772,61.308,61.3167,38000.0
2013-10-11 15:40:00,70.96,70.99,70.9,70.94,48200.0,61.3167,61.3426,61.2648,61.2994,48200.0
2013-10-11 15:50:00,70.93,71.01,70.85,71.01,165000.0,61.2908,61.3599,61.2216,61.3599,165000.0
2013-10-14 09:30:00,70.57,70.99,70.57,70.95,14700.0,60.9797,61.3426,60.9797,61.308,14700.0
2013-10-14 09:40:00,70.95,70.97,70.79,70.79,12200.0,61.308,61.3253,61.1698,61.1698,12200.0
2013-10-14 09:50:00,70.8,70.88,70.67,70.8,19400.0,61.1784,61.2476,61.0661,61.1784,19400.0
2013-10-14 10:00:00,70.8,70.85,70.75,70.81,22200.0,61.1784,61.2216,61.1352,61.1871,22200.0
2013-10-14 10:10:00,70.81,70.81,70.7,70.74,17700.0,61.1871,61.1871,61.092,61.1266,17700.0
2013-10-14 10:20:00,70.74,70.83,70.7,70.8,10700.0,61.1266,61.2044,61.092,61.1784,10700.0
2013-10-14 10:30:00,70.8,70.81,70.74,70.77,48300.0,61.1784,61.1871,61.1266,61.1525,48300.0
2013-10-14 10:40:00,70.77,70.93,70.74,70.84,25400.0,61.1525,61.2908,61.1266,61.213,25400.0
2013-10-14 10:50:00,70.84,70.91,70.78,70.82,15200.0,61.213,61.2735,61.1611,61.1957,15200.0
2013-10-14 11:00:00,70.81,70.87,70.8,70.87,13200.0,61.1871,61.2389,61.1784,61.2389,13200.0
2013-10-14 11:10:00,70.87,70.93,70.81,70.84,8600.0,61.2389,61.2908,61.1871,61.213,8600.0
2013-10-14 11:20:00,70.81,70.84,70.77,70.84,18300.0,61.1871,61.213,61.1525,61.213,18300.0
2013-10-14 11:30:00,70.84,70.87,70.78,70.82,36400.0,61.213,61.2389,61.1611,61.1957,36400.0
2013-10-14 11:40:00,70.84,70.93,70.8,70.93,10700.0,61.213,61.2908,61.1784,61.2908,10700.0
2013-10-14 11:50:00,70.93,71.09,70.87,71.09,28900.0,61.2908,61.429,61.2389,61.429,28900.0
2013-10-14 12:00:00,71.08,71.16,71.06,71.08,8100.0,61.4204,61.4895,61.4031,61.4204,8100.0
2013-10-14 12:10:00,71.08,71.11,71.02,71.09,7200.0,61.4204,61.4463,61.3685,61.429,7200.0
2013-10-14 12:20:00,71.09,71.11,71.04,71.05,7800.0,61.429,61.4463,61.3858,61.3945,7800.0
2013-10-14 12:30:00,71.07,71.21,71.06,71.19,6300.0,61.4117,61.5327,61.4031,61.5154,6300.0
2013-10-14 12:40:00,71.18,71.19,71.04,71.06,6600.0,61.5068,61.5154,61.3858,61.4031,6600.0
2013-10-14 12:50:00,71.05,71.09,71.0,71.05,6100.0,61.3945,61.429,61.3513,61.3945,6100.0
2013-10-14 13:00:00,71.05,71.19,71.02,71.19,9600.0,61.3945,61.5154,61.3685,61.5154,9600.0
2013-10-14 13:10:00,71.2,71.28,71.2,71.23,17200.0,61.5241,61.5932,61.5241,61.55,17200.0
2013-10-14 13:20:00,71.23,71.23,71.09,71.09,25400.0,61.55,61.55,61.429,61.429,25400.0
2013-10-14 13:30:00,71.06,71.21,71.06,71.15,12000.0,61.4031,61.5327,61.4031,61.4809,12000.0
2013-10-14 13:40:00,71.13,71.27,71.13,71.21,29200.0,61.4636,61.5846,61.4636,61.5327,29200.0
2013-10-14 13:50:00,71.21,71.22,71.14,71.14,13200.0,61.5327,61.5414,61.4722,61.4722,13200.0
2013-10-14 14:00:00,71.14,71.39,71.14,71.35,85800.0,61.4722,61.6883,61.4722,61.6537,85800.0
2013-10-14 14:10:00,71.34,71.35,71.21,71.21,17700.0,61.645,61.6537,61.5327,61.5327,17700.0
2013-10-14 14:20:00,71.23,71.25,71.16,71.18,35800.0,61.55,61.5673,61.4895,61.5068,35800.0
2013-10-14 14:30:00,71.18,71.26,71.18,71.26,6800.0,61.5068,61.5759,61.5068,61.5759,6800.0
2013-10-14 14:40:00,71.25,71.25,71.07,71.23,43200.0,61.5673,61.5673,61.4117,61.55,43200.0
2013-10-14 14:50:00,71.23,71.28,71.19,71.25,16800.0,61.55,61.5932,61.5154,61.5673,16800.0
2013-10-14 15:00:00,71.25,71.44,71.17,71.42,23700.0,61.5673,61.7315,61.4981,61.7142,23700.0
2013-10-14 15:10:00,71.44,71.53,71.39,71.51,72200.0,61.7315,61.8092,61.6883,61.7919,72200.0
2013-10-14 15:20:00,71.51,71.53,71.46,71.53,44600.0,61.7919,61.8092,61.7487,61.8092,44600.0
2013-10-14 15:30:00,71.53,71.56,71.45,71.49,32100.0,61.8092,61.8351,61.7401,61.7747,32100.0
2013-10-14 15:40:00,71.49,71.59,71.46,71.48,63300.0,61.7747,61.8611,61.7487,61.766,63300.0
2013-10-14 15:50:00,71.48,71.65,71.47,71.65,75900.0,61.766,61.9129,61.7574,61.9129,75900.0
2013-10-15 09:30:00,71.19,71.21,70.51,70.9,101200.0,61.5154,61.5327,60.9278,61.2648,101200.0
2013-10-15 09:40:00,70.9,70.96,70.64,70.92,157000.0,61.2648,61.3167,61.0402,61.2821,157000.0
2013-10-15 09:50:00,70.91,70.97,70.72,70.81,67400.0,61.2735,61.3253,61.1093,61.1871,67400.0
2013-10-15 10:00:00,70.8,71.29,70.75,71.23,107000.0,61.1784,61.6018,61.1352,61.55,107000.0
2013-10-15 10:10:00,71.28,71.28,70.96,70.96,54700.0,61.5932,61.5932,61.3167,61.3167,54700.0
2013-10-15 10:20:00,70.96,71.1,70.93,71.09,55500.0,61.3167,61.4377,61.2908,61.429,55500.0
2013-10-15 10:30:00,71.09,71.21,71.05,71.16,23200.0,61.429,61.5327,61.3945,61.4895,23200.0
2013-10-15 10:40:00,71.14,71.16,70.93,71.04,19200.0,61.4722,61.4895,61.2908,61.3858,19200.0
2013-10-15 10:50:00,71.05,71.1,70.97,71.04,21000.0,61.3945,61.4377,61.3253,61.3858,21000.0
2013-10-15 11:00:00,71.02,71.13,70.94,71.01,24900.0,61.3685,61.4636,61.2994,61.3599,24900.0
2013-10-15 11:10:00,71.01,71.33,70.99,71.16,16900.0,61.3599,61.6364,61.3426,61.4895,16900.0
2013-10-15 11:20:00,71.14,71.23,71.1,71.1,17100.0,61.4722,61.55,61.4377,61.4377,17100.0
2013-10-15 11:30:00,71.12,71.27,71.05,71.12,22700.0,61.4549,61.5846,61.3945,61.4549,22700.0
2013-10-15 11:40:00,71.11,71.11,71.0,71.04,17000.0,61.4463,61.4463,61.3513,61.3858,17000.0
2013-10-15 11:50:00,71.05,71.1,71.01,71.03,9300.0,61.3945,61.4377,61.3599,61.3772,9300.0
2013-10-15 12:00:00,71.01,71.03,70.95,71.01,21900.0,61.3599,61.3772,61.308,61.3599,21900.0
2013-10-15 12:10:00,71.0,71.02,70.93,70.95,22500.0,61.3513,61.3685,61.2908,61.308,22500.0
2013-10-15 12:20:00,70.93,70.96,70.81,70.93,31700.0,61.2908,61.3167,61.1871,61.2908,31700.0
2013-10-15 12:30:00,70.95,71.0,70.9,70.9,14900.0,61.308,61.3513,61.2648,61.2648,14900.0
2013-10-15 12:40:00,70.91,70.98,70.88,70.9,44800.0,61.2735,61.334,61.2476,61.2648,44800.0
2013-10-15 12:50:00,70.9,70.9,70.74,70.79,81700.0,61.2648,61.2648,61.1266,61.1698,81700.0
2013-10-15 13:00:00,70.8,70.84,70.72,70.74,20100.0,61.1784,61.213,61.1093,61.1266,20100.0
2013-10-15 13:10:00,70.74,70.79,70.71,70.78,26600.0,61.1266,61.1698,61.1007,61.1611,26600.0
2013-10-15 13:20:00,70.76,70.8,70.72,70.72,32300.0,61.1439,61.1784,61.1093,61.1093,32300.0
2013-10-15 13:30:00,70.71,70.78,70.71,70.74,19900.0,61.1007,61.1611,61.1007,61.1266,19900.0
2013-10-15 13:40:00,70.73,70.76,70.7,70.72,20600.0,61.1179,61.1439,61.092,61.1093,20600.0
2013-10-15 13:50:00,70.71,70.84,70.69,70.79,45000.0,61.1007,61.213,61.0834,61.1698,45000.0
2013-10-15 14:00:00,70.8,70.94,70.8,70.92,35000.0,61.1784,61.2994,61.1784,61.2821,35000.0
2013-10-15 14:10:00,70.93,70.94,70.81,70.83,19300.0,61.2908,61.2994,61.1871,61.2044,19300.0
2013-10-15 14:20:00,70.82,70.82,70.62,70.69,43400.0,61.1957,61.1957,61.0229,61.0834,43400.0
2013-10-15 14:30:00,70.68,70.72,70.45,70.56,47200.0,61.0747,61.1093,60.876,60.971,47200.0
2013-10-15 14:40:00,70.53,70.59,70.4,70.52,54300.0,60.9451,60.997,60.8328,60.9365,54300.0
2013-10-15 14:50:00,70.49,70.62,70.48,70.56,22200.0,60.9106,61.0229,60.9019,60.971,22200.0
2013-10-15 15:00:00,70.57,70.76,70.52,70.72,43200.0,60.9797,61.1439,60.9365,61.1093,43200.0
2013-10-15 15:10:00,70.72,70.81,70.68,70.74,30000.0,61.1093,61.1871,61.0747,61.1266,30000.0
2013-10-15 15:20:00,70.73,70.87,70.72,70.78,97000.0,61.1179,61.2389,61.1093,61.1611,97000.0
2013-10-15 15:30:00,70.79,70.79,70.58,70.6,55500.0,61.1698,61.1698,60.9883,61.0056,55500.0
2013-10-15 15:40:00,70.6,70.61,70.44,70.44,69800.0,61.0056,61.0143,60.8674,60.8674,69800.0
2013-10-15 15:50:00,70.45,70.57,70.43,70.5,155100.0,60.876,60.9797,60.8587,60.9192,155100.0
2013-10-16 09:30:00,70.9,71.07,70.86,70.89,46600.0,61.2648,61.4117,61.2303,61.2562,46600.0
2013-10-16 09:40:00,70.86,70.89,70.5,70.61,40000.0,61.2303,61.2562,60.9192,61.0143,40000.0
2013-10-16 09:50:00,70.65,71.3,70.63,71.11,43100.0,61.0488,61.6105,61.0315,61.4463,43100.0
2013-10-16 10:00:00,71.11,71.12,70.72,70.9,41600.0,61.4463,61.4549,61.1093,61.2648,41600.0
2013-10-16 10:10:00,70.9,71.09,70.75,71.08,35700.0,61.2648,61.429,61.1352,61.4204,35700.0
2013-10-16 10:20:00,71.12,71.14,70.86,70.88,42500.0,61.4549,61.4722,61.2303,61.2476,42500.0
2013-10-16 10:30:00,70.86,70.9,70.74,70.76,43500.0,61.2303,61.2648,61.1266,61.1439,43500.0
2013-10-16 10:40:00,70.77,71.01,70.73,70.97,23300.0,61.1525,61.3599,61.1179,61.3253,23300.0
2013-10-16 10:50:00,70.95,71.08,70.88,71.08,20500.0,61.308,61.4204,61.2476,61.4204,20500.0
2013-10-16 11:00:00,71.07,71.24,71.07,71.17,22200.0,61.4117,61.5586,61.4117,61.4981,22200.0
2013-10-16 11:10:00,71.18,71.18,71.0,71.01,22500.0,61.5068,61.5068,61.3513,61.3599,22500.0
2013-10-16 11:20:00,71.0,71.0,70.83,70.86,27500.0,61.3513,61.3513,61.2044,61.2303,27500.0
2013-10-16 11:30:00,70.88,70.96,70.82,70.94,32000.0,61.2476,61.3167,61.1957,61.2994,32000.0
2013-10-16 11:40:00,70.94,71.06,70.91,70.94,32800.0,61.2994,61.4031,61.2735,61.2994,32800.0
2013-10-16 11:50:00,70.93,71.03,70.9,70.92,59100.0,61.2908,61.3772,61.2648,61.2821,59100.0
2013-10-16 12:00:00,70.91,71.11,70.88,71.08,18500.0,61.2735,61.4463,61.2476,61.4204,18500.0
2013-10-16 12:10:00,71.1,71.23,71.1,71.21,28800.0,61.4377,61.55,61.4377,61.5327,28800.0
2013-10-16 12:20:00,71.22,71.22,71.02,71.1,31600.0,61.5414,61.5414,61.3685,61.4377,31600.0
2013-10-16 12:30:00,71.1,71.2,71.07,71.18,37500.0,61.4377,61.5241,61.4117,61.5068,37500.0
2013-10-16 12:40:00,71.2,71.21,71.08,71.09,10900.0,61.5241,61.5327,61.4204,61.429,10900.0
2013-10-16 12:50:00,71.09,71.14,71.02,71.03,30600.0,61.429,61.4722,61.3685,61.3772,30600.0
2013-10-16 13:00:00,71.02,71.11,70.87,70.87,25800.0,61.3685,61.4463,61.2389,61.2389,25800.0
2013-10-16 13:10:00,70.88,70.99,70.84,70.95,16400.0,61.2476,61.3426,61.213,61.308,16400.0
2013-10-16 13:20:00,70.94,71.11,70.94,71.05,18000.0,61.2994,61.4463,61.2994,61.3945,18000.0
2013-10-16 13:30:00,71.03,71.09,70.98,71.09,17400.0,61.3772,61.429,61.334,61.429,17400.0
2013-10-16 13:40:00,71.12,71.14,71.02,71.03,15800.0,61.4549,61.4722,61.3685,61.3772,15800.0
2013-10-16 13:50:00,71.03,71.04,70.92,70.96,40600.0,61.3772,61.3858,61.2821,61.3167,40600.0
2013-10-16 14:00:00,70.95,71.07,70.95,71.07,23000.0,61.308,61.4117,61.308,61.4117,23000.0
2013-10-16 14:10:00,71.05,71.05,70.99,71.03,21400.0,61.3945,61.3945,61.3426,61.3772,21400.0
2013-10-16 14:20:00,71.02,71.03,70.91,70.94,33200.0,61.3685,61.3772,61.2735,61.2994,33200.0
2013-10-16 14:30:00,70.96,70.99,70.88,70.88,24600.0,61.3167,61.3426,61.2476,61.2476,24600.0
2013-10-16 14:40:00,70.88,70.88,70.76,70.83,50800.0,61.2476,61.2476,61.1439,61.2044,50800.0
2013-10-16 14:50:00,70.82,70.82,70.66,70.67,61200.0,61.1957,61.1957,61.0575,61.0661,61200.0
2013-10-16 15:00:00,70.67,70.75,70.65,70.73,35400.0,61.0661,61.1352,61.0488,61.1179,35400.0
2013-10-16 15:10:00,70.71,70.72,70.66,70.68,49800.0,61.1007,61.1093,61.0575,61.0747,49800.0
2013-10-16 15:20:00,70.68,70.68,70.62,70.64,44800.0,61.0747,61.0747,61.0229,61.0402,44800.0
2013-10-16 15:30:00,70.64,70.8,70.61,70.75,77200.0,61.0402,61.1784,61.0143,61.1352,77200.0
2013-10-16 15:40:00,70.75,70.89,70.71,70.88,54600.0,61.1352,61.2562,61.1007,61.2476,54600.0
2013-10-16 15:50:00,70.88,71.02,70.85,70.98,115500.0,61.2476,61.3685,61.2216,61.334,115500.0
2013-10-17 09:30:00,70.94,71.0,70.36,70.81,51800.0,61.2994,61.3513,60.7982,61.1871,51800.0
2013-10-17 09:40:00,70.82,71.03,70.78,70.79,68500.0,61.1957,61.3772,61.1611,61.1698,68500.0
2013-10-17 09:50:00,70.76,70.76,70.57,70.62,16600.0,61.1439,61.1439,60.9797,61.0229,16600.0
2013-10-17 10:00:00,70.64,70.82,70.61,70.77,12100.0,61.0402,61.1957,61.0143,61.1525,12100.0
2013-10-17 10:10:00,70.74,70.8,70.64,70.75,13000.0,61.1266,61.1784,61.0402,61.1352,13000.0
2013-10-17 10:20:00,70.74,70.84,70.64,70.71,25100.0,61.1266,61.213,61.0402,61.1007,25100.0
2013-10-17 10:30:00,70.72,70.79,70.62,70.63,30800.0,61.1093,61.1698,61.0229,61.0315,30800.0
2013-10-17 10:40:00,70.63,70.72,70.62,70.64,15200.0,61.0315,61.1093,61.0229,61.0402,15200.0
2013-10-17 10:50:00,70.65,70.73,70.65,70.69,23800.0,61.0488,61.1179,61.0488,61.0834,23800.0
2013-10-17 11:00:00,70.71,70.76,70.67,70.68,23600.0,61.1007,61.1439,61.0661,61.0747,23600.0
2013-10-17 11:10:00,70.68,70.71,70.65,70.66,18700.0,61.0747,61.1007,61.0488,61.0575,18700.0
2013-10-17 11:20:00,70.66,70.73,70.66,70.73,23600.0,61.0575,61.1179,61.0575,61.1179,23600.0
2013-10-17 11:30:00,70.73,70.77,70.67,70.75,73600.0,61.1179,61.1525,61.0661,61.1352,73600.0
2013-10-17 11:40:00,70.77,70.78,70.67,70.7,57200.0,61.1525,61.1611,61.0661,61.092,57200.0
2013-10-17 11:50:00,70.7,70.94,70.7,70.94,193700.0,61.092,61.2994,61.092,61.2994,193700.0
2013-10-17 12:00:00,70.94,71.14,70.93,71.11,19900.0,61.2994,61.4722,61.2908,61.4463,19900.0
2013-10-17 12:10:00,71.09,71.32,71.09,71.28,68300.0,61.429,61.6278,61.429,61.5932,68300.0
2013-10-17 12:20:00,71.29,71.5,71.29,71.49,36200.0,61.6018,61.7833,61.6018,61.7747,36200.0
2013-10-17 12:30:00,71.5,71.59,71.5,71.51,12500.0,61.7833,61.8611,61.7833,61.7919,12500.0
2013-10-17 12:40:00,71.51,71.58,71.49,71.52,24200.0,61.7919,61.8524,61.7747,61.8006,24200.0
2013-10-17 12:50:00,71.5,71.61,71.5,71.6,7900.0,61.7833,61.8784,61.7833,61.8697,7900.0
2013-10-17 13:00:00,71.6,71.61,71.47,71.5,13800.0,61.8697,61.8784,61.7574,61.7833,13800.0
2013-10-17 13:10:00,71.49,71.52,71.45,71.47,10800.0,61.7747,61.8006,61.7401,61.7574,10800.0
2013-10-17 13:20:00,71.46,71.5,71.43,71.45,11300.0,61.7487,61.7833,61.7228,61.7401,11300.0
2013-10-17 13:30:00,71.45,71.52,71.45,71.51,8800.0,61.7401,61.8006,61.7401,61.7919,8800.0
2013-10-17 13:40:00,71.51,71.51,71.46,71.46,8300.0,61.7919,61.7919,61.7487,61.7487,8300.0
2013-10-17 13:50:00,71.45,71.49,71.4,71.41,14200.0,61.7401,61.7747,61.6969,61.7055,14200.0
2013-10-17 14:00:00,71.4,71.42,71.36,71.4,9500.0,61.6969,61.7142,61.6623,61.6969,9500.0
2013-10-17 14:10:00,71.42,71.47,71.4,71.46,10400.0,61.7142,61.7574,61.6969,61.7487,10400.0
2013-10-17 14:20:00,71.49,71.6,71.49,71.53,14100.0,61.7747,61.8697,61.7747,61.8092,14100.0
2013-10-17 14:30:00,71.52,71.55,71.46,71.52,16700.0,61.8006,61.8265,61.7487,61.8006,16700.0
2013-10-17 14:40:00,71.53,71.55,71.47,71.49,13600.0,61.8092,61.8265,61.7574,61.7747,13600.0
2013-10-17 14:50:00,71.5,71.57,71.49,71.56,13500.0,61.7833,61.8438,61.7747,61.8351,13500.0
2013-10-17 15:00:00,71.57,71.68,71.55,71.66,13800.0,61.8438,61.9388,61.8265,61.9216,13800.0
2013-10-17 15:10:00,71.67,71.73,71.64,71.64,18700.0,61.9302,61.982,61.9043,61.9043,18700.0
2013-10-17 15:20:00,71.66,71.75,71.66,71.7,36300.0,61.9216,61.9993,61.9216,61.9561,36300.0
2013-10-17 15:30:00,71.7,71.77,71.69,71.74,26900.0,61.9561,62.0166,61.9475,61.9907,26900.0
2013-10-17 15:40:00,71.74,71.83,71.72,71.83,51400.0,61.9907,62.0685,61.9734,62.0685,51400.0
2013-10-17 15:50:00,71.83,71.84,71.7,71.72,110300.0,62.0685,62.0771,61.9561,61.9734,110300.0
2013-10-18 09:30:00,71.85,72.11,71.84,71.89,242700.0,62.0857,62.3104,62.0771,62.1203,242700.0
2013-10-18 09:40:00,71.88,72.02,71.86,71.89,35900.0,62.1117,62.2326,62.0944,62.1203,35900.0
2013-10-18 09:50:00,71.91,71.98,71.87,71.93,24600.0,62.1376,62.1981,62.103,62.1549,24600.0
2013-10-18 10:00:00,71.94,71.98,71.81,71.95,27100.0,62.1635,62.1981,62.0512,62.1721,27100.0
2013-10-18 10:10:00,71.95,71.97,71.88,71.94,30800.0,62.1721,62.1894,62.1117,62.1635,30800.0
2013-10-18 10:20:00,71.92,71.93,71.74,71.79,39700.0,62.1462,62.1549,61.9907,62.0339,39700.0
2013-10-18 10:30:00,71.8,71.95,71.78,71.95,16200.0,62.0425,62.1721,62.0252,62.1721,16200.0
2013-10-18 10:40:00,71.95,72.01,71.88,71.89,16600.0,62.1721,62.224,62.1117,62.1203,16600.0
2013-10-18 10:50:00,71.91,71.91,71.77,71.8,50400.0,62.1376,62.1376,62.0166,62.0425,50400.0
2013-10-18 11:00:00,71.77,71.8,71.67,71.67,39200.0,62.0166,62.0425,61.9302,61.9302,39200.0
2013-10-18 11:10:00,71.68,71.73,71.62,71.64,27000.0,61.9388,61.982,61.887,61.9043,27000.0
2013-10-18 11:20:00,71.64,71.73,71.64,71.73,13000.0,61.9043,61.982,61.9043,61.982,13000.0
2013-10-18 11:30:00,71.74,71.87,71.7,71.8,28400.0,61.9907,62.103,61.9561,62.0425,28400.0
2013-10-18 11:40:00,71.8,71.83,71.78,71.83,21400.0,62.0425,62.0685,62.0252,62.0685,21400.0
2013-10-18 11:50:00,71.83,71.83,71.77,71.79,12600.0,62.0685,62.0685,62.0166,62.0339,12600.0
2013-10-18 12:00:00,71.8,71.85,71.77,71.85,40100.0,62.0425,62.0857,62.0166,62.0857,40100.0
2013-10-18 12:10:00,71.85,72.03,71.78,71.94,61000.0,62.0857,62.2413,62.0252,62.1635,61000.0
2013-10-18 12:20:00,71.94,71.97,71.89,71.96,12000.0,62.1635,62.1894,62.1203,62.1808,12000.0
2013-10-18 12:30:00,71.95,71.96,71.87,71.89,49000.0,62.1721,62.1808,62.103,62.1203,49000.0
2013-10-18 12:40:00,71.9,71.91,71.87,71.9,13800.0,62.1289,62.1376,62.103,62.1289,13800.0
2013-10-18 12:50:00,71.9,71.91,71.83,71.83,7900.0,62.1289,62.1376,62.0685,62.0685,7900.0
2013-10-18 13:00:00,71.84,71.92,71.84,71.87,13100.0,62.0771,62.1462,62.0771,62.103,13100.0
2013-10-18 13:10:00,71.87,71.91,71.86,71.88,14900.0,62.103,62.1376,62.0944,62.1117,14900.0
2013-10-18 13:20:00,71.88,71.92,71.86,71.87,12800.0,62.1117,62.1462,62.0944,62.103,12800.0
2013-10-18 13:30:00,71.86,71.92,71.84,71.92,13000.0,62.0944,62.1462,62.0771,62.1462,13000.0
2013-10-18 13:40:00,71.9,71.97,71.89,71.9,17200.0,62.1289,62.1894,62.1203,62.1289,17200.0
2013-10-18 13:50:00,71.91,71.97,71.9,71.97,13200.0,62.1376,62.1894,62.1289,62.1894,13200.0
2013-10-18 14:00:00,71.99,72.02,71.94,71.97,20900.0,62.2067,62.2326,62.1635,62.1894,20900.0
2013-10-18 14:10:00,71.99,71.99,71.89,71.94,13800.0,62.2067,62.2067,62.1203,62.1635,13800.0
2013-10-18 14:20:00,71.94,71.97,71.9,71.9,13100.0,62.1635,62.1894,62.1289,62.1289,13100.0
2013-10-18 14:30:00,71.91,71.96,71.88,71.95,18200.0,62.1376,62.1808,62.1117,62.1721,18200.0
2013-10-18 14:40:00,71.95,71.99,71.9,71.91,43900.0,62.1721,62.2067,62.1289,62.1376,43900.0
2013-10-18 14:50:00,71.91,72.03,71.89,72.0,26400.0,62.1376,62.2413,62.1203,62.2154,26400.0
2013-10-18 15:00:00,72.0,72.02,71.95,72.02,20900.0,62.2154,62.2326,62.1721,62.2326,20900.0
2013-10-18 15:10:00,72.03,72.03,71.91,71.98,31500.0,62.2413,62.2413,62.1376,62.1981,31500.0
2013-10-18 15:20:00,71.98,72.01,71.97,72.01,22600.0,62.1981,62.224,62.1894,62.224,22600.0
2013-10-18 15:30:00,72.01,72.03,71.97,72.03,135800.0,62.224,62.2413,62.1894,62.2413,135800.0
2013-10-18 15:40:00,72.02,72.15,72.02,72.1,60000.0,62.2326,62.345,62.2326,62.3018,60000.0
2013-10-18 15:50:00,72.1,72.14,71.99,72.06,188700.0,62.3018,62.3363,62.2067,62.2672,188700.0
2013-10-21 09:30:00,72.02,72.06,71.61,71.64,41500.0,62.2326,62.2672,61.8784,61.9043,41500.0
2013-10-21 09:40:00,71.61,71.62,71.47,71.48,75800.0,61.8784,61.887,61.7574,61.766,75800.0
2013-10-21 09:50:00,71.5,71.5,70.95,71.0,46800.0,61.7833,61.7833,61.308,61.3513,46800.0
2013-10-21 10:00:00,70.96,71.13,70.78,70.8,38900.0,61.3167,61.4636,61.1611,61.1784,38900.0
2013-10-21 10:10:00,70.81,70.96,70.7,70.73,46800.0,61.1871,61.3167,61.092,61.1179,46800.0
2013-10-21 10:20:00,70.75,70.95,70.7,70.9,67100.0,61.1352,61.308,61.092,61.2648,67100.0
2013-10-21 10:30:00,70.9,71.12,70.9,71.09,30400.0,61.2648,61.4549,61.2648,61.429,30400.0
2013-10-21 10:40:00,71.1,71.1,70.99,71.04,32900.0,61.4377,61.4377,61.3426,61.3858,32900.0
2013-10-21 10:50:00,71.06,71.14,71.05,71.14,26500.0,61.4031,61.4722,61.3945,61.4722,26500.0
2013-10-21 11:00:00,71.15,71.19,71.06,71.08,28300.0,61.4809,61.5154,61.4031,61.4204,28300.0
2013-10-21 11:10:00,71.07,71.11,70.95,70.95,17700.0,61.4117,61.4463,61.308,61.308,17700.0
2013-10-21 11:20:00,70.94,70.97,70.87,70.87,24100.0,61.2994,61.3253,61.2389,61.2389,24100.0
2013-10-21 11:30:00,70.87,70.92,70.65,70.65,34600.0,61.2389,61.2821,61.0488,61.0488,34600.0
2013-10-21 11:40:00,70.66,70.83,70.64,70.81,34700.0,61.0575,61.2044,61.0402,61.1871,34700.0
2013-10-21 11:50:00,70.82,70.94,70.81,70.84,20300.0,61.1957,61.2994,61.1871,61.213,20300.0
2013-10-21 12:00:00,70.83,70.83,70.62,70.62,36100.0,61.2044,61.2044,61.0229,61.0229,36100.0
2013-10-21 12:10:00,70.62,70.75,70.59,70.75,18600.0,61.0229,61.1352,60.997,61.1352,18600.0
2013-10-21 12:20:00,70.73,70.76,70.68,70.68,8800.0,61.1179,61.1439,61.0747,61.0747,8800.0
2013-10-21 12:30:00,70.67,70.77,70.67,70.73,22900.0,61.0661,61.1525,61.0661,61.1179,22900.0
2013-10-21 12:40:00,70.73,70.75,70.68,70.7,17000.0,61.1179,61.1352,61.0747,61.092,17000.0
2013-10-21 12:50:00,70.7,70.74,70.66,70.7,36800.0,61.092,61.1266,61.0575,61.092,36800.0
2013-10-21 13:00:00,70.69,70.7,70.57,70.59,23600.0,61.0834,61.092,60.9797,60.997,23600.0
2013-10-21 13:10:00,70.58,70.62,70.51,70.57,17600.0,60.9883,61.0229,60.9278,60.9797,17600.0
2013-10-21 13:20:00,70.57,70.57,70.49,70.51,16600.0,60.9797,60.9797,60.9106,60.9278,16600.0
2013-10-21 13:30:00,70.52,70.64,70.51,70.64,18300.0,60.9365,61.0402,60.9278,61.0402,18300.0
2013-10-21 13:40:00,70.65,70.69,70.62,70.63,8700.0,61.0488,61.0834,61.0229,61.0315,8700.0
2013-10-21 13:50:00,70.63,70.73,70.62,70.72,12900.0,61.0315,61.1179,61.0229,61.1093,12900.0
2013-10-21 14:00:00,70.72,70.72,70.58,70.59,21300.0,61.1093,61.1093,60.9883,60.997,21300.0
2013-10-21 14:10:00,70.58,70.64,70.57,70.6,18200.0,60.9883,61.0402,60.9797,61.0056,18200.0
2013-10-21 14:20:00,70.61,70.66,70.57,70.64,21900.0,61.0143,61.0575,60.9797,61.0402,21900.0
2013-10-21 14:30:00,70.65,70.75,70.63,70.75,12900.0,61.0488,61.1352,61.0315,61.1352,12900.0
2013-10-21 14:40:00,70.75,70.77,70.7,70.77,14800.0,61.1352,61.1525,61.092,61.1525,14800.0
2013-10-21 14:50:00,70.77,70.78,70.72,70.72,20400.0,61.1525,61.1611,61.1093,61.1093,20400.0
2013-10-21 15:00:00,70.72,70.8,70.7,70.77,19600.0,61.1093,61.1784,61.092,61.1525,19600.0
2013-10-21 15:10:00,70.78,70.89,70.78,70.89,17800.0,61.1611,61.2562,61.1611,61.2562,17800.0
2013-10-21 15:20:00,70.88,70.95,70.88,70.92,20200.0,61.2476,61.308,61.2476,61.2821,20200.0
2013-10-21 15:30:00,70.91,71.02,70.89,71.02,30400.0,61.2735,61.3685,61.2562,61.3685,30400.0
2013-10-21 15:40:00,71.02,71.08,70.96,71.06,38900.0,61.3685,61.4204,61.3167,61.4031,38900.0
2013-10-21 15:50:00,71.05,71.1,70.99,71.05,122500.0,61.3945,61.4377,61.3426,61.3945,122500.0
2013-10-22 09:30:00,71.57,72.24,71.56,71.94,87900.0,61.8438,62.4227,61.8351,62.1635,87900.0
2013-10-22 09:40:00,71.94,71.98,71.74,71.78,72900.0,62.1635,62.1981,61.9907,62.0252,72900.0
2013-10-22 09:50:00,71.77,71.93,71.73,71.83,34700.0,62.0166,62.1549,61.982,62.0685,34700.0
2013-10-22 10:00:00,71.83,71.97,71.81,71.97,20200.0,62.0685,62.1894,62.0512,62.1894,20200.0
2013-10-22 10:10:00,71.95,72.21,71.93,72.17,22800.0,62.1721,62.3968,62.1549,62.3622,22800.0
2013-10-22 10:20:00,72.15,72.27,71.97,71.98,20100.0,62.345,62.4487,62.1894,62.1981,20100.0
2013-10-22 10:30:00,71.97,71.98,71.66,71.66,85700.0,62.1894,62.1981,61.9216,61.9216,85700.0
2013-10-22 10:40:00,71.67,71.69,71.55,71.59,41400.0,61.9302,61.9475,61.8265,61.8611,41400.0
2013-10-22 10:50:00,71.55,71.56,71.31,71.47,26900.0,61.8265,61.8351,61.6191,61.7574,26900.0
2013-10-22 11:00:00,71.5,71.63,71.48,71.59,12800.0,61.7833,61.8956,61.766,61.8611,12800.0
2013-10-22 11:10:00,71.59,71.63,71.47,71.48,18900.0,61.8611,61.8956,61.7574,61.766,18900.0
2013-10-22 11:20:00,71.48,71.56,71.37,71.4,24900.0,61.766,61.8351,61.671,61.6969,24900.0
2013-10-22 11:30:00,71.41,71.65,71.4,71.52,29000.0,61.7055,61.9129,61.6969,61.8006,29000.0
2013-10-22 11:40:00,71.5,71.51,71.39,71.42,16500.0,61.7833,61.7919,61.6883,61.7142,16500.0
2013-10-22 11:50:00,71.42,71.62,71.4,71.57,20900.0,61.7142,61.887,61.6969,61.8438,20900.0
2013-10-22 12:00:00,71.57,71.57,71.45,71.54,45900.0,61.8438,61.8438,61.7401,61.8179,45900.0
2013-10-22 12:10:00,71.55,71.6,71.5,71.55,14800.0,61.8265,61.8697,61.7833,61.8265,14800.0
2013-10-22 12:20:00,71.55,71.57,71.51,71.54,9100.0,61.8265,61.8438,61.7919,61.8179,9100.0
2013-10-22 12:30:00,71.53,71.56,71.48,71.49,12100.0,61.8092,61.8351,61.766,61.7747,12100.0
2013-10-22 12:40:00,71.48,71.51,71.4,71.46,23200.0,61.766,61.7919,61.6969,61.7487,23200.0
2013-10-22 12:50:00,71.48,71.49,71.38,71.39,8800.0,61.766,61.7747,61.6796,61.6883,8800.0
2013-10-22 13:00:00,71.4,71.54,71.39,71.53,6100.0,61.6969,61.8179,61.6883,61.8092,6100.0
2013-10-22 13:10:00,71.57,71.72,71.57,71.72,10400.0,61.8438,61.9734,61.8438,61.9734,10400.0
2013-10-22 13:20:00,71.69,71.7,71.63,71.67,6700.0,61.9475,61.9561,61.8956,61.9302,6700.0
2013-10-22 13:30:00,71.67,71.74,71.67,71.73,8800.0,61.9302,61.9907,61.9302,61.982,8800.0
2013-10-22 13:40:00,71.73,71.84,71.72,71.81,11100.0,61.982,62.0771,61.9734,62.0512,11100.0
2013-10-22 13:50:00,71.83,71.91,71.8,71.88,11300.0,62.0685,62.1376,62.0425,62.1117,11300.0
2013-10-22 14:00:00,71.88,72.01,71.88,71.9,8200.0,62.1117,62.224,62.1117,62.1289,8200.0
2013-10-22 14:10:00,71.91,72.04,71.91,72.03,19100.0,62.1376,62.2499,62.1376,62.2413,19100.0
2013-10-22 14:20:00,72.04,72.07,71.94,71.98,13200.0,62.2499,62.2758,62.1635,62.1981,13200.0
2013-10-22 14:30:00,71.97,72.05,71.92,72.05,14900.0,62.1894,62.2586,62.1462,62.2586,14900.0
2013-10-22 14:40:00,72.06,72.16,72.0,72.09,13000.0,62.2672,62.3536,62.2154,62.2931,13000.0
2013-10-22 14:50:00,72.09,72.18,72.09,72.13,26400.0,62.2931,62.3709,62.2931,62.3277,26400.0
2013-10-22 15:00:00,72.12,72.21,72.12,72.21,22200.0,62.319,62.3968,62.319,62.3968,22200.0
2013-10-22 15:10:00,72.22,72.29,72.16,72.18,32500.0,62.4055,62.4659,62.3536,62.3709,32500.0
2013-10-22 15:20:00,72.18,72.21,72.13,72.13,21100.0,62.3709,62.3968,62.3277,62.3277,21100.0
2013-10-22 15:30:00,72.13,72.16,72.1,72.1,25800.0,62.3277,62.3536,62.3018,62.3018,25800.0
2013-10-22 15:40:00,72.11,72.14,71.94,71.95,78000.0,62.3104,62.3363,62.1635,62.1721,78000.0
2013-10-22 15:50:00,71.96,72.01,71.84,71.94,130400.0,62.1808,62.224,62.0771,62.1635,130400.0
2013-10-23 09:30:00,71.44,71.6,70.98,71.39,92400.0,61.7315,61.8697,61.334,61.6883,92400.0
2013-10-23 09:40:00,71.38,71.48,71.25,71.46,27200.0,61.6796,61.766,61.5673,61.7487,27200.0
2013-10-23 09:50:00,71.48,71.56,71.07,71.16,23800.0,61.766,61.8351,61.4117,61.4895,23800.0
2013-10-23 10:00:00,71.14,71.23,71.1,71.22,14300.0,61.4722,61.55,61.4377,61.5414,14300.0
2013-10-23 10:10:00,71.22,71.43,71.15,71.4,18000.0,61.5414,61.7228,61.4809,61.6969,18000.0
2013-10-23 10:20:00,71.42,71.44,71.26,71.37,27700.0,61.7142,61.7315,61.5759,61.671,27700.0
2013-10-23 10:30:00,71.37,71.55,71.28,71.49,18600.0,61.671,61.8265,61.5932,61.7747,18600.0
2013-10-23 10:40:00,71.45,71.51,71.1,71.23,29800.0,61.7401,61.7919,61.4377,61.55,29800.0
2013-10-23 10:50:00,71.22,71.33,71.08,71.32,25200.0,61.5414,61.6364,61.4204,61.6278,25200.0
2013-10-23 11:00:00,71.3,71.53,71.3,71.48,17100.0,61.6105,61.8092,61.6105,61.766,17100.0
2013-10-23 11:10:00,71.47,71.48,71.35,71.42,12800.0,61.7574,61.766,61.6537,61.7142,12800.0
2013-10-23 11:20:00,71.42,71.6,71.4,71.51,24500.0,61.7142,61.8697,61.6969,61.7919,24500.0
2013-10-23 11:30:00,71.53,71.65,71.39,71.39,17500.0,61.8092,61.9129,61.6883,61.6883,17500.0
2013-10-23 11:40:00,71.4,71.5,71.38,71.5,16300.0,61.6969,61.7833,61.6796,61.7833,16300.0
2013-10-23 11:50:00,71.5,71.5,71.39,71.4,8700.0,61.7833,61.7833,61.6883,61.6969,8700.0
2013-10-23 12:00:00,71.4,71.4,71.22,71.23,9500.0,61.6969,61.6969,61.5414,61.55,9500.0
2013-10-23 12:10:00,71.23,71.32,71.23,71.3,8900.0,61.55,61.6278,61.55,61.6105,8900.0
2013-10-23 12:20:00,71.32,71.35,71.29,71.33,8000.0,61.6278,61.6537,61.6018,61.6364,8000.0
2013-10-23 12:30:00,71.33,71.38,71.31,71.34,7800.0,61.6364,61.6796,61.6191,61.645,7800.0
2013-10-23 12:40:00,71.34,71.4,71.3,71.37,32500.0,61.645,61.6969,61.6105,61.671,32500.0
2013-10-23 12:50:00,71.38,71.43,71.3,71.36,39200.0,61.6796,61.7228,61.6105,61.6623,39200.0
2013-10-23 13:00:00,71.35,71.42,71.3,71.36,11200.0,61.6537,61.7142,61.6105,61.6623,11200.0
2013-10-23 13:10:00,71.35,71.42,71.34,71.42,6900.0,61.6537,61.7142,61.645,61.7142,6900.0
2013-10-23 13:20:00,71.43,71.44,71.37,71.42,10800.0,61.7228,61.7315,61.671,61.7142,10800.0
2013-10-23 13:30:00,71.43,71.44,71.36,71.36,12200.0,61.7228,61.7315,61.6623,61.6623,12200.0
2013-10-23 13:40:00,71.36,71.37,71.29,71.36,11500.0,61.6623,61.671,61.6018,61.6623,11500.0
2013-10-23 13:50:00,71.36,71.45,71.34,71.39,14000.0,61.6623,61.7401,61.645,61.6883,14000.0
2013-10-23 14:00:00,71.39,71.4,71.3,71.31,11200.0,61.6883,61.6969,61.6105,61.6191,11200.0
2013-10-23 14:10:00,71.32,71.4,71.31,71.38,19300.0,61.6278,61.6969,61.6191,61.6796,19300.0
2013-10-23 14:20:00,71.37,71.4,71.34,71.34,13800.0,61.671,61.6969,61.645,61.645,13800.0
2013-10-23 14:30:00,71.34,71.39,71.3,71.34,12700.0,61.645,61.6883,61.6105,61.645,12700.0
2013-10-23 14:40:00,71.35,71.46,71.31,71.4,20400.0,61.6537,61.7487,61.6191,61.6969,20400.0
2013-10-23 14:50:00,71.39,71.39,71.31,71.37,13300.0,61.6883,61.6883,61.6191,61.671,13300.0
2013-10-23 15:00:00,71.37,71.43,71.34,71.35,18300.0,61.671,61.7228,61.645,61.6537,18300.0
2013-10-23 15:10:00,71.36,71.37,71.23,71.24,24600.0,61.6623,61.671,61.55,61.5586,24600.0
2013-10-23 15:20:00,71.25,71.32,71.25,71.27,20400.0,61.5673,61.6278,61.5673,61.5846,20400.0
2013-10-23 15:30:00,71.27,71.39,71.26,71.33,22400.0,61.5846,61.6883,61.5759,61.6364,22400.0
2013-10-23 15:40:00,71.31,71.39,71.28,71.29,38000.0,61.6191,61.6883,61.5932,61.6018,38000.0
2013-10-23 15:50:00,71.29,71.34,71.2,71.28,99100.0,61.6018,61.645,61.5241,61.5932,99100.0
2013-10-24 09:30:00,71.6,71.77,71.32,71.68,95600.0,61.8697,62.0166,61.6278,61.9388,95600.0
2013-10-24 09:40:00,71.74,71.83,71.16,71.17,65200.0,61.9907,62.0685,61.4895,61.4981,65200.0
2013-10-24 09:50:00,71.2,71.49,71.2,71.48,23800.0,61.5241,61.7747,61.5241,61.766,23800.0
2013-10-24 10:00:00,71.49,71.56,71.36,71.56,15900.0,61.7747,61.8351,61.6623,61.8351,15900.0
2013-10-24 10:10:00,71.58,71.68,71.49,71.59,19600.0,61.8524,61.9388,61.7747,61.8611,19600.0
2013-10-24 10:20:00,71.62,71.7,71.52,71.52,10800.0,61.887,61.9561,61.8006,61.8006,10800.0
2013-10-24 10:30:00,71.52,71.68,71.5,71.64,22200.0,61.8006,61.9388,61.7833,61.9043,22200.0
2013-10-24 10:40:00,71.62,71.64,71.51,71.55,11400.0,61.887,61.9043,61.7919,61.8265,11400.0
2013-10-24 10:50:00,71.53,71.56,71.44,71.55,11400.0,61.8092,61.8351,61.7315,61.8265,11400.0
2013-10-24 11:00:00,71.56,71.62,71.51,71.61,21600.0,61.8351,61.887,61.7919,61.8784,21600.0
2013-10-24 11:10:00,71.6,71.61,71.48,71.49,23000.0,61.8697,61.8784,61.766,61.7747,23000.0
2013-10-24 11:20:00,71.49,71.5,71.42,71.5,14100.0,61.7747,61.7833,61.7142,61.7833,14100.0
2013-10-24 11:30:00,71.51,71.57,71.47,71.56,21800.0,61.7919,61.8438,61.7574,61.8351,21800.0
2013-10-24 11:40:00,71.58,71.64,71.58,71.58,10600.0,61.8524,61.9043,61.8524,61.8524,10600.0
2013-10-24 11:50:00,71.6,71.61,71.55,71.56,4400.0,61.8697,61.8784,61.8265,61.8351,4400.0
2013-10-24 12:00:00,71.55,71.56,71.47,71.56,6000.0,61.8265,61.8351,61.7574,61.8351,6000.0
2013-10-24 12:10:00,71.55,71.61,71.52,71.56,7400.0,61.8265,61.8784,61.8006,61.8351,7400.0
2013-10-24 12:20:00,71.56,71.7,71.55,71.68,8900.0,61.8351,61.9561,61.8265,61.9388,8900.0
2013-10-24 12:30:00,71.7,71.71,71.59,71.59,6600.0,61.9561,61.9648,61.8611,61.8611,6600.0
2013-10-24 12:40:00,71.59,71.66,71.57,71.64,4900.0,61.8611,61.9216,61.8438,61.9043,4900.0
2013-10-24 12:50:00,71.64,71.74,71.63,71.74,5900.0,61.9043,61.9907,61.8956,61.9907,5900.0
2013-10-24 13:00:00,71.74,71.74,71.63,71.63,7200.0,61.9907,61.9907,61.8956,61.8956,7200.0
2013-10-24 13:10:00,71.64,71.64,71.54,71.57,7600.0,61.9043,61.9043,61.8179,61.8438,7600.0
2013-10-24 13:20:00,71.58,71.7,71.57,71.66,5200.0,61.8524,61.9561,61.8438,61.9216,5200.0
2013-10-24 13:30:00,71.66,71.67,71.61,71.63,5600.0,61.9216,61.9302,61.8784,61.8956,5600.0
2013-10-24 13:40:00,71.63,71.67,71.63,71.64,6600.0,61.8956,61.9302,61.8956,61.9043,6600.0
2013-10-24 13:50:00,71.62,71.65,71.61,71.61,8600.0,61.887,61.9129,61.8784,61.8784,8600.0
2013-10-24 14:00:00,71.61,71.64,71.55,71.57,7800.0,61.8784,61.9043,61.8265,61.8438,7800.0
2013-10-24 14:10:00,71.58,71.61,71.56,71.6,16500.0,61.8524,61.8784,61.8351,61.8697,16500.0
2013-10-24 14:20:00,71.61,71.61,71.57,71.58,16600.0,61.8784,61.8784,61.8438,61.8524,16600.0
2013-10-24 14:30:00,71.58,71.61,71.57,71.57,23300.0,61.8524,61.8784,61.8438,61.8438,23300.0
2013-10-24 14:40:00,71.57,71.59,71.51,71.54,23300.0,61.8438,61.8611,61.7919,61.8179,23300.0
2013-10-24 14:50:00,71.55,71.56,71.53,71.54,13500.0,61.8265,61.8351,61.8092,61.8179,13500.0
2013-10-24 15:00:00,71.53,71.55,71.5,71.5,16100.0,61.8092,61.8265,61.7833,61.7833,16100.0
2013-10-24 15:10:00,71.5,71.52,71.46,71.48,18900.0,61.7833,61.8006,61.7487,61.766,18900.0
2013-10-24 15:20:00,71.48,71.51,71.43,71.43,21800.0,61.766,61.7919,61.7228,61.7228,21800.0
2013-10-24 15:30:00,71.44,71.48,71.42,71.44,17800.0,61.7315,61.766,61.7142,61.7315,17800.0
2013-10-24 15:40:00,71.43,71.46,71.37,71.39,25200.0,61.7228,61.7487,61.671,61.6883,25200.0
2013-10-24 15:50:00,71.39,71.48,71.33,71.39,125900.0,61.6883,61.766,61.6364,61.6883,125900.0
2013-10-25 09:30:00,71.63,71.98,71.31,71.32,60600.0,61.8956,62.1981,61.6191,61.6278,60600.0
2013-10-25 09:40:00,71.33,71.47,71.27,71.27,31100.0,61.6364,61.7574,61.5846,61.5846,31100.0
2013-10-25 09:50:00,71.3,71.38,71.18,71.31,17300.0,61.6105,61.6796,61.5068,61.6191,17300.0
2013-10-25 10:00:00,71.31,71.51,71.23,71.32,53000.0,61.6191,61.7919,61.55,61.6278,53000.0
2013-10-25 10:10:00,71.3,71.35,71.2,71.3,17600.0,61.6105,61.6537,61.5241,61.6105,17600.0
2013-10-25 10:20:00,71.3,71.31,71.18,71.26,13700.0,61.6105,61.6191,61.5068,61.5759,13700.0
2013-10-25 10:30:00,71.22,71.3,71.22,71.23,15200.0,61.5414,61.6105,61.5414,61.55,15200.0
2013-10-25 10:40:00,71.21,71.26,71.11,71.11,27000.0,61.5327,61.5759,61.4463,61.4463,27000.0
2013-10-25 10:50:00,71.11,71.3,71.09,71.28,35500.0,61.4463,61.6105,61.429,61.5932,35500.0
2013-10-25 11:00:00,71.25,71.32,71.25,71.3,35000.0,61.5673,61.6278,61.5673,61.6105,35000.0
2013-10-25 11:10:00,71.3,71.34,71.24,71.24,40700.0,61.6105,61.645,61.5586,61.5586,40700.0
2013-10-25 11:20:00,71.25,71.3,71.22,71.29,11800.0,61.5673,61.6105,61.5414,61.6018,11800.0
2013-10-25 11:30:00,71.3,71.34,71.2,71.2,33200.0,61.6105,61.645,61.5241,61.5241,33200.0
2013-10-25 11:40:00,71.2,71.28,71.2,71.28,8400.0,61.5241,61.5932,61.5241,61.5932,8400.0
2013-10-25 11:50:00,71.27,71.32,71.21,71.27,12300.0,61.5846,61.6278,61.5327,61.5846,12300.0
2013-10-25 12:00:00,71.28,71.3,71.2,71.27,13600.0,61.5932,61.6105,61.5241,61.5846,13600.0
2013-10-25 12:10:00,71.27,71.27,71.2,71.24,7700.0,61.5846,61.5846,61.5241,61.5586,7700.0
2013-10-25 12:20:00,71.21,71.21,71.17,71.17,6800.0,61.5327,61.5327,61.4981,61.4981,6800.0
2013-10-25 12:30:00,71.18,71.29,71.17,71.28,9500.0,61.5068,61.6018,61.4981,61.5932,9500.0
2013-10-25 12:40:00,71.26,71.34,71.24,71.33,10400.0,61.5759,61.645,61.5586,61.6364,10400.0
2013-10-25 12:50:00,71.34,71.34,71.31,71.31,8000.0,61.645,61.645,61.6191,61.6191,8000.0
2013-10-25 13:00:00,71.32,71.33,71.26,71.28,7900.0,61.6278,61.6364,61.5759,61.5932,7900.0
2013-10-25 13:10:00,71.28,71.35,71.26,71.26,12000.0,61.5932,61.6537,61.5759,61.5759,12000.0
2013-10-25 13:20:00,71.24,71.3,71.17,71.29,6000.0,61.5586,61.6105,61.4981,61.6018,6000.0
2013-10-25 13:30:00,71.29,71.32,71.28,71.31,9800.0,61.6018,61.6278,61.5932,61.6191,9800.0
2013-10-25 13:40:00,71.32,71.36,71.29,71.29,7900.0,61.6278,61.6623,61.6018,61.6018,7900.0
2013-10-25 13:50:00,71.28,71.34,71.28,71.34,4800.0,61.5932,61.645,61.5932,61.645,4800.0
2013-10-25 14:00:00,71.35,71.44,71.29,71.43,13800.0,61.6537,61.7315,61.6018,61.7228,13800.0
2013-10-25 14:10:00,71.42,71.45,71.39,71.43,11500.0,61.7142,61.7401,61.6883,61.7228,11500.0
2013-10-25 14:20:00,71.42,71.42,71.37,71.37,8500.0,61.7142,61.7142,61.671,61.671,8500.0
2013-10-25 14:30:00,71.36,71.38,71.32,71.32,9100.0,61.6623,61.6796,61.6278,61.6278,9100.0
2013-10-25 14:40:00,71.32,71.36,71.31,71.34,9300.0,61.6278,61.6623,61.6191,61.645,9300.0
2013-10-25 14:50:00,71.34,71.34,71.3,71.32,14200.0,61.645,61.645,61.6105,61.6278,14200.0
2013-10-25 15:00:00,71.32,71.34,71.3,71.3,20400.0,61.6278,61.645,61.6105,61.6105,20400.0
2013-10-25 15:10:00,71.31,71.31,71.26,71.28,27700.0,61.6191,61.6191,61.5759,61.5932,27700.0
2013-10-25 15:20:00,71.28,71.3,71.28,71.29,17500.0,61.5932,61.6105,61.5932,61.6018,17500.0
2013-10-25 15:30:00,71.29,71.39,71.29,71.39,60400.0,61.6018,61.6883,61.6018,61.6883,60400.0
2013-10-25 15:40:00,71.39,71.47,71.38,71.4,54500.0,61.6883,61.7574,61.6796,61.6969,54500.0
2013-10-25 15:50:00,71.41,71.5,71.38,71.5,132100.0,61.7055,61.7833,61.6796,61.7833,132100.0
2013-10-28 09:30:00,71.72,71.77,71.5,71.67,76200.0,61.9734,62.0166,61.7833,61.9302,76200.0
2013-10-28 09:40:00,71.69,71.74,71.6,71.65,68300.0,61.9475,61.9907,61.8697,61.9129,68300.0
2013-10-28 09:50:00,71.67,71.78,71.61,71.63,37600.0,61.9302,62.0252,61.8784,61.8956,37600.0
2013-10-28 10:00:00,71.63,71.74,71.58,71.73,34600.0,61.8956,61.9907,61.8524,61.982,34600.0
2013-10-28 10:10:00,71.73,71.8,71.68,71.74,37800.0,61.982,62.0425,61.9388,61.9907,37800.0
2013-10-28 10:20:00,71.74,71.75,71.69,71.71,40600.0,61.9907,61.9993,61.9475,61.9648,40600.0
2013-10-28 10:30:00,71.71,71.78,71.67,71.75,16700.0,61.9648,62.0252,61.9302,61.9993,16700.0
2013-10-28 10:40:00,71.73,71.75,71.67,71.69,27200.0,61.982,61.9993,61.9302,61.9475,27200.0
2013-10-28 10:50:00,71.69,71.71,71.5,71.51,28200.0,61.9475,61.9648,61.7833,61.7919,28200.0
2013-10-28 11:00:00,71.51,71.54,71.34,71.35,21700.0,61.7919,61.8179,61.645,61.6537,21700.0
2013-10-28 11:10:00,71.36,71.51,71.36,71.51,9100.0,61.6623,61.7919,61.6623,61.7919,9100.0
2013-10-28 11:20:00,71.52,71.68,71.52,71.66,8300.0,61.8006,61.9388,61.8006,61.9216,8300.0
2013-10-28 11:30:00,71.65,71.7,71.64,71.69,13400.0,61.9129,61.9561,61.9043,61.9475,13400.0
2013-10-28 11:40:00,71.69,71.7,71.61,71.69,17400.0,61.9475,61.9561,61.8784,61.9475,17400.0
2013-10-28 11:50:00,71.68,71.71,71.64,71.7,71200.0,61.9388,61.9648,61.9043,61.9561,71200.0
2013-10-28 12:00:00,71.7,71.7,71.67,71.68,25800.0,61.9561,61.9561,61.9302,61.9388,25800.0
2013-10-28 12:10:00,71.69,71.7,71.6,71.69,132300.0,61.9475,61.9561,61.8697,61.9475,132300.0
2013-10-28 12:20:00,71.67,71.69,71.63,71.65,21000.0,61.9302,61.9475,61.8956,61.9129,21000.0
2013-10-28 12:30:00,71.65,71.65,71.59,71.64,17700.0,61.9129,61.9129,61.8611,61.9043,17700.0
2013-10-28 12:40:00,71.64,71.7,71.61,71.65,23100.0,61.9043,61.9561,61.8784,61.9129,23100.0
2013-10-28 12:50:00,71.64,71.68,71.62,71.66,17800.0,61.9043,61.9388,61.887,61.9216,17800.0
2013-10-28 13:00:00,71.66,71.75,71.6,71.7,16400.0,61.9216,61.9993,61.8697,61.9561,16400.0
2013-10-28 13:10:00,71.7,71.75,71.63,71.63,29100.0,61.9561,61.9993,61.8956,61.8956,29100.0
2013-10-28 13:20:00,71.64,71.7,71.63,71.68,15400.0,61.9043,61.9561,61.8956,61.9388,15400.0
2013-10-28 13:30:00,71.69,71.71,71.63,71.65,17500.0,61.9475,61.9648,61.8956,61.9129,17500.0
2013-10-28 13:40:00,71.68,71.69,71.64,71.65,16700.0,61.9388,61.9475,61.9043,61.9129,16700.0
2013-10-28 13:50:00,71.65,71.66,71.59,71.6,12800.0,61.9129,61.9216,61.8611,61.8697,12800.0
2013-10-28 14:00:00,71.62,71.65,71.58,71.61,32300.0,61.887,61.9129,61.8524,61.8784,32300.0
2013-10-28 14:10:00,71.63,71.63,71.6,71.61,30600.0,61.8956,61.8956,61.8697,61.8784,30600.0
2013-10-28 14:20:00,71.6,71.66,71.59,71.65,63200.0,61.8697,61.9216,61.8611,61.9129,63200.0
2013-10-28 14:30:00,71.65,71.67,71.63,71.66,26200.0,61.9129,61.9302,61.8956,61.9216,26200.0
2013-10-28 14:40:00,71.68,71.7,71.63,71.66,60900.0,61.9388,61.9561,61.8956,61.9216,60900.0
2013-10-28 14:50:00,71.66,71.69,71.64,71.66,51700.0,61.9216,61.9475,61.9043,61.9216,51700.0
2013-10-28 15:00:00,71.66,71.67,71.55,71.55,32100.0,61.9216,61.9302,61.8265,61.8265,32100.0
2013-10-28 15:10:00,71.55,71.56,71.47,71.49,33100.0,61.8265,61.8351,61.7574,61.7747,33100.0
2013-10-28 15:20:00,71.49,71.5,71.45,71.46,25300.0,61.7747,61.7833,61.7401,61.7487,25300.0
2013-10-28 15:30:00,71.45,71.49,71.39,71.47,46800.0,61.7401,61.7747,61.6883,61.7574,46800.0
2013-10-28 15:40:00,71.46,71.46,71.29,71.33,106300.0,61.7487,61.7487,61.6018,61.6364,106300.0
2013-10-28 15:50:00,71.32,71.56,71.31,71.55,115300.0,61.6278,61.8351,61.6191,61.8265,115300.0
2013-10-29 09:30:00,71.89,71.96,71.61,71.74,54100.0,62.1203,62.1808,61.8784,61.9907,54100.0
2013-10-29 09:40:00,71.78,71.98,71.69,71.95,158200.0,62.0252,62.1981,61.9475,62.1721,158200.0
2013-10-29 09:50:00,71.94,72.04,71.76,72.0,69200.0,62.1635,62.2499,62.008,62.2154,69200.0
2013-10-29 10:00:00,72.0,72.0,71.79,71.99,61800.0,62.2154,62.2154,62.0339,62.2067,61800.0
2013-10-29 10:10:00,72.0,72.06,71.94,72.04,38100.0,62.2154,62.2672,62.1635,62.2499,38100.0
2013-10-29 10:20:00,72.04,72.34,72.0,72.27,88300.0,62.2499,62.5091,62.2154,62.4487,88300.0
2013-10-29 10:30:00,72.29,72.34,72.27,72.29,62300.0,62.4659,62.5091,62.4487,62.4659,62300.0
2013-10-29 10:40:00,72.29,72.3,72.22,72.24,19800.0,62.4659,62.4746,62.4055,62.4227,19800.0
2013-10-29 10:50:00,72.24,72.27,72.04,72.06,13400.0,62.4227,62.4487,62.2499,62.2672,13400.0
2013-10-29 11:00:00,72.05,72.25,72.05,72.22,17100.0,62.2586,62.4314,62.2586,62.4055,17100.0
2013-10-29 11:10:00,72.23,72.23,72.1,72.12,21800.0,62.4141,62.4141,62.3018,62.319,21800.0
2013-10-29 11:20:00,72.12,72.16,72.09,72.12,51500.0,62.319,62.3536,62.2931,62.319,51500.0
2013-10-29 11:30:00,72.12,72.15,72.09,72.11,40000.0,62.319,62.345,62.2931,62.3104,40000.0
2013-10-29 11:40:00,72.11,72.19,72.09,72.19,35100.0,62.3104,62.3795,62.2931,62.3795,35100.0
2013-10-29 11:50:00,72.18,72.32,72.17,72.31,23800.0,62.3709,62.4919,62.3622,62.4832,23800.0
2013-10-29 12:00:00,72.31,72.34,72.27,72.3,20400.0,62.4832,62.5091,62.4487,62.4746,20400.0
2013-10-29 12:10:00,72.32,72.45,72.32,72.41,26000.0,62.4919,62.6042,62.4919,62.5696,26000.0
2013-10-29 12:20:00,72.41,72.45,72.39,72.39,28600.0,62.5696,62.6042,62.5524,62.5524,28600.0
2013-10-29 12:30:00,72.39,72.44,72.33,72.33,19500.0,62.5524,62.5956,62.5005,62.5005,19500.0
2013-10-29 12:40:00,72.34,72.36,72.27,72.33,18200.0,62.5091,62.5264,62.4487,62.5005,18200.0
2013-10-29 12:50:00,72.33,72.34,72.23,72.27,23500.0,62.5005,62.5091,62.4141,62.4487,23500.0
2013-10-29 13:00:00,72.27,72.31,72.24,72.25,36000.0,62.4487,62.4832,62.4227,62.4314,36000.0
2013-10-29 13:10:00,72.26,72.37,72.23,72.37,18700.0,62.44,62.5351,62.4141,62.5351,18700.0
2013-10-29 13:20:00,72.37,72.38,72.32,72.38,25700.0,62.5351,62.5437,62.4919,62.5437,25700.0
2013-10-29 13:30:00,72.39,72.44,72.38,72.41,45500.0,62.5524,62.5956,62.5437,62.5696,45500.0
2013-10-29 13:40:00,72.41,72.56,72.4,72.56,26200.0,62.5696,62.6992,62.561,62.6992,26200.0
2013-10-29 13:50:00,72.57,72.63,72.54,72.59,19900.0,62.7079,62.7597,62.682,62.7252,19900.0
2013-10-29 14:00:00,72.59,72.65,72.56,72.65,28900.0,62.7252,62.777,62.6992,62.777,28900.0
2013-10-29 14:10:00,72.67,72.7,72.62,72.65,33800.0,62.7943,62.8202,62.7511,62.777,33800.0
2013-10-29 14:20:00,72.65,72.7,72.6,72.7,20700.0,62.777,62.8202,62.7338,62.8202,20700.0
2013-10-29 14:30:00,72.71,72.85,72.7,72.79,52700.0,62.8289,62.9498,62.8202,62.898,52700.0
2013-10-29 14:40:00,72.8,72.85,72.79,72.83,46000.0,62.9066,62.9498,62.898,62.9326,46000.0
2013-10-29 14:50:00,72.83,72.85,72.78,72.82,31600.0,62.9326,62.9498,62.8894,62.9239,31600.0
2013-10-29 15:00:00,72.82,72.88,72.82,72.86,46700.0,62.9239,62.9758,62.9239,62.9585,46700.0
2013-10-29 15:10:00,72.87,72.96,72.87,72.93,30800.0,62.9671,63.0449,62.9671,63.019,30800.0
2013-10-29 15:20:00,72.93,72.94,72.84,72.87,41100.0,63.019,63.0276,62.9412,62.9671,41100.0
2013-10-29 15:30:00,72.87,72.87,72.66,72.68,55200.0,62.9671,62.9671,62.7857,62.8029,55200.0
2013-10-29 15:40:00,72.68,72.85,72.67,72.84,75000.0,62.8029,62.9498,62.7943,62.9412,75000.0
2013-10-29 15:50:00,72.85,72.85,72.72,72.8,238600.0,62.9498,62.9498,62.8375,62.9066,238600.0
2013-10-30 09:30:00,73.0,73.11,72.86,72.91,69100.0,63.0795,63.1745,62.9585,63.0017,69100.0
2013-10-30 09:40:00,72.9,72.93,72.73,72.76,32300.0,62.993,63.019,62.8461,62.8721,32300.0
2013-10-30 09:50:00,72.77,72.78,72.48,72.48,23600.0,62.8807,62.8894,62.6301,62.6301,23600.0
2013-10-30 10:00:00,72.48,72.52,72.04,72.21,70200.0,62.6301,62.6647,62.2499,62.3968,70200.0
2013-10-30 10:10:00,72.21,72.37,72.12,72.25,17500.0,62.3968,62.5351,62.319,62.4314,17500.0
2013-10-30 10:20:00,72.25,72.26,72.17,72.18,11700.0,62.4314,62.44,62.3622,62.3709,11700.0
2013-10-30 10:30:00,72.2,72.2,72.03,72.08,17200.0,62.3882,62.3882,62.2413,62.2845,17200.0
2013-10-30 10:40:00,72.06,72.15,72.0,72.13,11300.0,62.2672,62.345,62.2154,62.3277,11300.0
2013-10-30 10:50:00,72.09,72.1,71.91,72.02,32400.0,62.2931,62.3018,62.1376,62.2326,32400.0
2013-10-30 11:00:00,72.0,72.02,71.87,71.96,14900.0,62.2154,62.2326,62.103,62.1808,14900.0
2013-10-30 11:10:00,71.97,72.06,71.88,72.01,49100.0,62.1894,62.2672,62.1117,62.224,49100.0
2013-10-30 11:20:00,71.99,72.01,71.89,71.89,11100.0,62.2067,62.224,62.1203,62.1203,11100.0
2013-10-30 11:30:00,71.88,71.94,71.83,71.91,37500.0,62.1117,62.1635,62.0685,62.1376,37500.0
2013-10-30 11:40:00,71.9,72.02,71.9,71.92,21600.0,62.1289,62.2326,62.1289,62.1462,21600.0
2013-10-30 11:50:00,71.93,72.05,71.85,72.01,17800.0,62.1549,62.2586,62.0857,62.224,17800.0
2013-10-30 12:00:00,71.98,72.05,71.98,72.05,13400.0,62.1981,62.2586,62.1981,62.2586,13400.0
2013-10-30 12:10:00,72.05,72.2,72.05,72.19,33000.0,62.2586,62.3882,62.2586,62.3795,33000.0
2013-10-30 12:20:00,72.19,72.22,72.11,72.17,24200.0,62.3795,62.4055,62.3104,62.3622,24200.0
2013-10-30 12:30:00,72.17,72.27,72.17,72.23,37800.0,62.3622,62.4487,62.3622,62.4141,37800.0
2013-10-30 12:40:00,72.24,72.37,72.24,72.27,21700.0,62.4227,62.5351,62.4227,62.4487,21700.0
2013-10-30 12:50:00,72.26,72.32,72.2,72.31,23400.0,62.44,62.4919,62.3882,62.4832,23400.0
2013-10-30 13:00:00,72.3,72.32,71.88,71.9,88600.0,62.4746,62.4919,62.1117,62.1289,88600.0
2013-10-30 13:10:00,71.9,71.9,71.61,71.76,84500.0,62.1289,62.1289,61.8784,62.008,84500.0
2013-10-30 13:20:00,71.72,71.82,71.65,71.8,34400.0,61.9734,62.0598,61.9129,62.0425,34400.0
2013-10-30 13:30:00,71.8,72.14,71.78,72.07,48300.0,62.0425,62.3363,62.0252,62.2758,48300.0
2013-10-30 13:40:00,72.07,72.16,71.98,71.98,49500.0,62.2758,62.3536,62.1981,62.1981,49500.0
2013-10-30 13:50:00,72.0,72.0,71.84,71.92,18900.0,62.2154,62.2154,62.0771,62.1462,18900.0
2013-10-30 14:00:00,71.92,72.15,71.68,71.76,48700.0,62.1462,62.345,61.9388,62.008,48700.0
2013-10-30 14:10:00,71.84,71.92,71.5,71.55,51600.0,62.0771,62.1462,61.7833,61.8265,51600.0
2013-10-30 14:20:00,71.54,71.6,71.27,71.37,46300.0,61.8179,61.8697,61.5846,61.671,46300.0
2013-10-30 14:30:00,71.43,71.51,71.35,71.41,27500.0,61.7228,61.7919,61.6537,61.7055,27500.0
2013-10-30 14:40:00,71.42,71.52,71.28,71.35,36200.0,61.7142,61.8006,61.5932,61.6537,36200.0
2013-10-30 14:50:00,71.34,71.35,71.2,71.28,45200.0,61.645,61.6537,61.5241,61.5932,45200.0
2013-10-30 15:00:00,71.25,71.36,71.2,71.24,40100.0,61.5673,61.6623,61.5241,61.5586,40100.0
2013-10-30 15:10:00,71.22,71.36,71.18,71.33,79900.0,61.5414,61.6623,61.5068,61.6364,79900.0
2013-10-30 15:20:00,71.33,71.58,71.33,71.58,80900.0,61.6364,61.8524,61.6364,61.8524,80900.0
2013-10-30 15:30:00,71.59,71.62,71.48,71.54,57800.0,61.8611,61.887,61.766,61.8179,57800.0
2013-10-30 15:40:00,71.54,71.6,71.38,71.41,138900.0,61.8179,61.8697,61.6796,61.7055,138900.0
2013-10-30 15:50:00,71.42,71.42,71.3,71.36,166000.0,61.7142,61.7142,61.6105,61.6623,166000.0
2013-10-31 09:30:00,73.79,73.8,72.63,73.28,275000.0,63.7621,63.7707,62.7597,63.3214,275000.0
2013-10-31 09:40:00,73.4,74.0,73.24,73.62,185700.0,63.4251,63.9436,63.2868,63.6152,185700.0
2013-10-31 09:50:00,73.56,74.62,72.48,73.0,210600.0,63.5634,64.4793,62.6301,63.0795,210600.0
2013-10-31 10:00:00,72.99,73.26,72.87,72.95,82600.0,63.0708,63.3041,62.9671,63.0362,82600.0
2013-10-31 10:10:00,73.0,73.07,72.0,72.41,135000.0,63.0795,63.1399,62.2154,62.5696,135000.0
2013-10-31 10:20:00,72.43,72.96,72.32,72.36,97600.0,62.5869,63.0449,62.4919,62.5264,97600.0
2013-10-31 10:30:00,72.36,73.13,72.35,72.88,75500.0,62.5264,63.1918,62.5178,62.9758,75500.0
2013-10-31 10:40:00,72.92,73.0,72.35,72.47,75800.0,63.0103,63.0795,62.5178,62.6215,75800.0
2013-10-31 10:50:00,72.46,72.55,72.33,72.41,59900.0,62.6128,62.6906,62.5005,62.5696,59900.0
2013-10-31 11:00:00,72.46,72.75,72.4,72.49,114500.0,62.6128,62.8634,62.561,62.6388,114500.0
2013-10-31 11:10:00,72.49,72.6,72.3,72.39,54500.0,62.6388,62.7338,62.4746,62.5524,54500.0
2013-10-31 11:20:00,72.4,72.61,72.32,72.39,49700.0,62.561,62.7425,62.4919,62.5524,49700.0
2013-10-31 11:30:00,72.39,72.42,72.08,72.3,40600.0,62.5524,62.5783,62.2845,62.4746,40600.0
2013-10-31 11:40:00,72.3,72.4,72.12,72.4,25000.0,62.4746,62.561,62.319,62.561,25000.0
2013-10-31 11:50:00,72.39,72.51,72.3,72.4,62100.0,62.5524,62.656,62.4746,62.561,62100.0
2013-10-31 12:00:00,72.37,72.37,72.11,72.2,33000.0,62.5351,62.5351,62.3104,62.3882,33000.0
2013-10-31 12:10:00,72.21,72.23,72.02,72.13,30300.0,62.3968,62.4141,62.2326,62.3277,30300.0
2013-10-31 12:20:00,72.17,72.19,72.02,72.03,24600.0,62.3622,62.3795,62.2326,62.2413,24600.0
2013-10-31 12:30:00,72.06,72.15,72.06,72.11,23900.0,62.2672,62.345,62.2672,62.3104,23900.0
2013-10-31 12:40:00,72.1,72.16,71.89,71.9,31500.0,62.3018,62.3536,62.1203,62.1289,31500.0
2013-10-31 12:50:00,71.91,71.97,71.81,71.87,33400.0,62.1376,62.1894,62.0512,62.103,33400.0
2013-10-31 13:00:00,71.87,72.0,71.87,71.98,27300.0,62.103,62.2154,62.103,62.1981,27300.0
2013-10-31 13:10:00,71.97,71.98,71.85,71.88,30100.0,62.1894,62.1981,62.0857,62.1117,30100.0
2013-10-31 13:20:00,71.89,71.99,71.78,71.8,40500.0,62.1203,62.2067,62.0252,62.0425,40500.0
2013-10-31 13:30:00,71.82,71.89,71.77,71.83,26400.0,62.0598,62.1203,62.0166,62.0685,26400.0
2013-10-31 13:40:00,71.83,71.83,71.65,71.75,31800.0,62.0685,62.0685,61.9129,61.9993,31800.0
2013-10-31 13:50:00,71.74,71.74,71.5,71.65,38800.0,61.9907,61.9907,61.7833,61.9129,38800.0
2013-10-31 14:00:00,71.65,71.7,71.4,71.4,85500.0,61.9129,61.9561,61.6969,61.6969,85500.0
2013-10-31 14:10:00,71.41,71.72,71.4,71.62,47700.0,61.7055,61.9734,61.6969,61.887,47700.0
2013-10-31 14:20:00,71.64,71.7,71.53,71.58,45300.0,61.9043,61.9561,61.8092,61.8524,45300.0
2013-10-31 14:30:00,71.58,71.62,71.48,71.61,44700.0,61.8524,61.887,61.766,61.8784,44700.0
2013-10-31 14:40:00,71.6,71.67,71.58,71.58,30400.0,61.8697,61.9302,61.8524,61.8524,30400.0
2013-10-31 14:50:00,71.58,71.61,71.51,71.51,24900.0,61.8524,61.8784,61.7919,61.7919,24900.0
2013-10-31 15:00:00,71.53,71.57,71.45,71.46,52100.0,61.8092,61.8438,61.7401,61.7487,52100.0
2013-10-31 15:10:00,71.46,71.56,71.42,71.43,28200.0,61.7487,61.8351,61.7142,61.7228,28200.0
2013-10-31 15:20:00,71.42,71.46,71.29,71.3,47700.0,61.7142,61.7487,61.6018,61.6105,47700.0
2013-10-31 15:30:00,71.29,71.33,71.2,71.25,79200.0,61.6018,61.6364,61.5241,61.5673,79200.0
2013-10-31 15:40:00,71.24,71.27,70.9,70.96,149000.0,61.5586,61.5846,61.2648,61.3167,149000.0
2013-10-31 15:50:00,70.94,71.11,70.9,70.96,216800.0,61.2994,61.4463,61.2648,61.3167,216800.0
2013-11-01 09:30:00,70.7,70.94,70.05,70.28,229100.0,61.092,61.2994,60.5304,60.7291,229100.0
2013-11-01 09:40:00,70.28,70.39,70.06,70.1,66000.0,60.7291,60.8241,60.539,60.5736,66000.0
2013-11-01 09:50:00,70.06,70.07,69.4,69.45,97400.0,60.539,60.5476,59.9687,60.0119,97400.0
2013-11-01 10:00:00,69.43,69.99,69.27,69.85,143500.0,59.9946,60.4785,59.8564,60.3575,143500.0
2013-11-01 10:10:00,69.83,69.88,69.42,69.51,62000.0,60.3403,60.3835,59.986,60.0637,62000.0
2013-11-01 10:20:00,69.48,70.27,69.48,70.23,346300.0,60.0378,60.7205,60.0378,60.6859,346300.0
2013-11-01 10:30:00,70.25,70.28,69.95,69.99,179400.0,60.7032,60.7291,60.4439,60.4785,179400.0
2013-11-01 10:40:00,69.98,70.05,69.84,69.88,399600.0,60.4699,60.5304,60.3489,60.3835,399600.0
2013-11-01 10:50:00,69.89,70.05,69.89,70.01,44400.0,60.3921,60.5304,60.3921,60.4958,44400.0
2013-11-01 11:00:00,70.0,70.16,69.98,70.06,109700.0,60.4871,60.6254,60.4699,60.539,109700.0
2013-11-01 11:10:00,70.04,70.07,69.92,69.97,33600.0,60.5217,60.5476,60.418,60.4612,33600.0
2013-11-01 11:20:00,69.96,70.04,69.96,70.0,23400.0,60.4526,60.5217,60.4526,60.4871,23400.0
2013-11-01 11:30:00,70.0,70.12,69.9,69.96,33000.0,60.4871,60.5908,60.4007,60.4526,33000.0
2013-11-01 11:40:00,69.95,70.03,69.9,69.91,29100.0,60.4439,60.5131,60.4007,60.4094,29100.0
2013-11-01 11:50:00,69.9,70.04,69.86,69.94,91300.0,60.4007,60.5217,60.3662,60.4353,91300.0
2013-11-01 12:00:00,69.89,69.95,69.86,69.89,22600.0,60.3921,60.4439,60.3662,60.3921,22600.0
2013-11-01 12:10:00,69.9,70.0,69.86,69.99,36100.0,60.4007,60.4871,60.3662,60.4785,36100.0
2013-11-01 12:20:00,70.0,70.09,69.99,70.09,16800.0,60.4871,60.5649,60.4785,60.5649,16800.0
2013-11-01 12:30:00,70.1,70.19,69.97,69.97,56000.0,60.5736,60.6513,60.4612,60.4612,56000.0
2013-11-01 12:40:00,69.99,70.04,69.96,69.97,12700.0,60.4785,60.5217,60.4526,60.4612,12700.0
2013-11-01 12:50:00,69.98,69.98,69.92,69.92,14500.0,60.4699,60.4699,60.418,60.418,14500.0
2013-11-01 13:00:00,69.93,69.94,69.76,69.81,25400.0,60.4267,60.4353,60.2798,60.323,25400.0
2013-11-01 13:10:00,69.81,69.9,69.81,69.85,13400.0,60.323,60.4007,60.323,60.3575,13400.0
2013-11-01 13:20:00,69.85,69.95,69.8,69.84,67500.0,60.3575,60.4439,60.3143,60.3489,67500.0
2013-11-01 13:30:00,69.85,70.08,69.84,70.02,70200.0,60.3575,60.5563,60.3489,60.5044,70200.0
2013-11-01 13:40:00,70.02,70.06,69.89,69.97,21900.0,60.5044,60.539,60.3921,60.4612,21900.0
2013-11-01 13:50:00,69.99,70.0,69.91,69.94,243400.0,60.4785,60.4871,60.4094,60.4353,243400.0
2013-11-01 14:00:00,69.94,69.96,69.88,69.94,26000.0,60.4353,60.4526,60.3835,60.4353,26000.0
2013-11-01 14:10:00,69.95,69.95,69.85,69.9,27900.0,60.4439,60.4439,60.3575,60.4007,27900.0
2013-11-01 14:20:00,69.91,70.0,69.91,70.0,17900.0,60.4094,60.4871,60.4094,60.4871,17900.0
2013-11-01 14:30:00,69.99,69.99,69.86,69.88,20700.0,60.4785,60.4785,60.3662,60.3835,20700.0
2013-11-01 14:40:00,69.87,69.91,69.82,69.89,24600.0,60.3748,60.4094,60.3316,60.3921,24600.0
2013-11-01 14:50:00,69.89,69.94,69.82,69.9,48400.0,60.3921,60.4353,60.3316,60.4007,48400.0
2013-11-01 15:00:00,69.9,70.03,69.87,69.97,50400.0,60.4007,60.5131,60.3748,60.4612,50400.0
2013-11-01 15:10:00,69.98,70.04,69.98,69.99,82200.0,60.4699,60.5217,60.4699,60.4785,82200.0
2013-11-01 15:20:00,69.99,70.03,69.92,69.94,520200.0,60.4785,60.5131,60.418,60.4353,520200.0
2013-11-01 15:30:00,69.94,70.03,69.94,70.01,69000.0,60.4353,60.5131,60.4353,60.4958,69000.0
2013-11-01 15:40:00,70.02,70.04,69.93,69.94,129800.0,60.5044,60.5217,60.4267,60.4353,129800.0
2013-11-01 15:50:00,69.94,70.03,69.89,69.98,182500.0,60.4353,60.5131,60.3921,60.4699,182500.0
2013-11-04 09:30:00,70.34,70.82,70.32,70.64,56000.0,60.7809,61.1957,60.7637,61.0402,56000.0
2013-11-04 09:40:00,70.65,70.74,70.32,70.45,44900.0,61.0488,61.1266,60.7637,60.876,44900.0
2013-11-04 09:50:00,70.43,70.56,70.31,70.42,74400.0,60.8587,60.971,60.755,60.8501,74400.0
2013-11-04 10:00:00,70.43,70.58,70.35,70.35,23000.0,60.8587,60.9883,60.7896,60.7896,23000.0
2013-11-04 10:10:00,70.35,70.44,70.19,70.42,48600.0,60.7896,60.8674,60.6513,60.8501,48600.0
2013-11-04 10:20:00,70.42,70.66,70.35,70.41,65200.0,60.8501,61.0575,60.7896,60.8414,65200.0
2013-11-04 10:30:00,70.41,70.5,70.26,70.31,227900.0,60.8414,60.9192,60.7118,60.755,227900.0
2013-11-04 10:40:00,70.3,70.46,70.06,70.09,89900.0,60.7464,60.8846,60.539,60.5649,89900.0
2013-11-04 10:50:00,70.07,70.12,69.87,69.88,27200.0,60.5476,60.5908,60.3748,60.3835,27200.0
2013-11-04 11:00:00,69.88,69.88,69.81,69.87,19700.0,60.3835,60.3835,60.323,60.3748,19700.0
2013-11-04 11:10:00,69.88,70.0,69.85,69.95,37300.0,60.3835,60.4871,60.3575,60.4439,37300.0
2013-11-04 11:20:00,69.96,70.0,69.85,69.91,41600.0,60.4526,60.4871,60.3575,60.4094,41600.0
2013-11-04 11:30:00,69.93,70.05,69.91,70.0,26100.0,60.4267,60.5304,60.4094,60.4871,26100.0
2013-11-04 11:40:00,70.0,70.11,69.96,70.09,18800.0,60.4871,60.5822,60.4526,60.5649,18800.0
2013-11-04 11:50:00,70.1,70.21,70.07,70.08,19800.0,60.5736,60.6686,60.5476,60.5563,19800.0
2013-11-04 12:00:00,70.07,70.2,70.07,70.18,15900.0,60.5476,60.66,60.5476,60.6427,15900.0
2013-11-04 12:10:00,70.17,70.17,70.03,70.11,15900.0,60.634,60.634,60.5131,60.5822,15900.0
2013-11-04 12:20:00,70.11,70.15,70.09,70.12,12100.0,60.5822,60.6168,60.5649,60.5908,12100.0
2013-11-04 12:30:00,70.12,70.13,70.03,70.07,21900.0,60.5908,60.5995,60.5131,60.5476,21900.0
2013-11-04 12:40:00,70.07,70.07,70.0,70.05,15700.0,60.5476,60.5476,60.4871,60.5304,15700.0
2013-11-04 12:50:00,70.05,70.05,69.82,69.84,48600.0,60.5304,60.5304,60.3316,60.3489,48600.0
2013-11-04 13:00:00,69.85,69.85,69.71,69.81,33800.0,60.3575,60.3575,60.2366,60.323,33800.0
2013-11-04 13:10:00,69.82,69.83,69.68,69.68,24100.0,60.3316,60.3403,60.2106,60.2106,24100.0
2013-11-04 13:20:00,69.68,69.77,69.67,69.77,92400.0,60.2106,60.2884,60.202,60.2884,92400.0
2013-11-04 13:30:00,69.77,69.82,69.72,69.72,22500.0,60.2884,60.3316,60.2452,60.2452,22500.0
2013-11-04 13:40:00,69.72,69.76,69.69,69.71,54000.0,60.2452,60.2798,60.2193,60.2366,54000.0
2013-11-04 13:50:00,69.72,69.8,69.69,69.8,14200.0,60.2452,60.3143,60.2193,60.3143,14200.0
2013-11-04 14:00:00,69.79,69.92,69.78,69.92,24600.0,60.3057,60.418,60.297,60.418,24600.0
2013-11-04 14:10:00,69.92,70.05,69.92,70.04,21800.0,60.418,60.5304,60.418,60.5217,21800.0
2013-11-04 14:20:00,70.05,70.16,70.05,70.15,13300.0,60.5304,60.6254,60.5304,60.6168,13300.0
2013-11-04 14:30:00,70.14,70.17,70.12,70.17,27100.0,60.6081,60.634,60.5908,60.634,27100.0
2013-11-04 14:40:00,70.17,70.17,70.08,70.08,25600.0,60.634,60.634,60.5563,60.5563,25600.0
2013-11-04 14:50:00,70.08,70.18,70.08,70.16,17900.0,60.5563,60.6427,60.5563,60.6254,17900.0
2013-11-04 15:00:00,70.15,70.2,70.13,70.13,24300.0,60.6168,60.66,60.5995,60.5995,24300.0
2013-11-04 15:10:00,70.12,70.14,70.1,70.13,22800.0,60.5908,60.6081,60.5736,60.5995,22800.0
2013-11-04 15:20:00,70.13,70.14,70.12,70.13,29100.0,60.5995,60.6081,60.5908,60.5995,29100.0
2013-11-04 15:30:00,70.13,70.13,70.1,70.12,51000.0,60.5995,60.5995,60.5736,60.5908,51000.0
2013-11-04 15:40:00,70.13,70.13,70.09,70.1,59100.0,60.5995,60.5995,60.5649,60.5736,59100.0
2013-11-04 15:50:00,70.1,70.23,70.1,70.15,141100.0,60.5736,60.6859,60.5736,60.6168,141100.0
2013-11-05 09:30:00,69.29,69.93,69.29,69.82,110400.0,59.8736,60.4267,59.8736,60.3316,110400.0
2013-11-05 09:40:00,69.84,69.99,69.82,69.98,56600.0,60.3489,60.4785,60.3316,60.4699,56600.0
2013-11-05 09:50:00,69.95,70.01,69.84,69.97,28400.0,60.4439,60.4958,60.3489,60.4612,28400.0
2013-11-05 10:00:00,69.99,70.2,69.9,70.18,40100.0,60.4785,60.66,60.4007,60.6427,40100.0
2013-11-05 10:10:00,70.19,70.21,70.04,70.2,26900.0,60.6513,60.6686,60.5217,60.66,26900.0
2013-11-05 10:20:00,70.17,70.3,70.13,70.27,27500.0,60.634,60.7464,60.5995,60.7205,27500.0
2013-11-05 10:30:00,70.28,70.34,70.25,70.33,27000.0,60.7291,60.7809,60.7032,60.7723,27000.0
2013-11-05 10:40:00,70.37,70.48,70.34,70.48,21100.0,60.8069,60.9019,60.7809,60.9019,21100.0
2013-11-05 10:50:00,70.47,70.49,70.33,70.38,76700.0,60.8933,60.9106,60.7723,60.8155,76700.0
2013-11-05 11:00:00,70.39,70.56,70.33,70.5,29800.0,60.8241,60.971,60.7723,60.9192,29800.0
2013-11-05 11:10:00,70.51,70.61,70.5,70.6,28700.0,60.9278,61.0143,60.9192,61.0056,28700.0
2013-11-05 11:20:00,70.59,70.62,70.5,70.54,24600.0,60.997,61.0229,60.9192,60.9538,24600.0
2013-11-05 11:30:00,70.56,70.83,70.56,70.77,41500.0,60.971,61.2044,60.971,61.1525,41500.0
2013-11-05 11:40:00,70.76,70.79,70.71,70.72,18800.0,61.1439,61.1698,61.1007,61.1093,18800.0
2013-11-05 11:50:00,70.74,70.81,70.7,70.7,14900.0,61.1266,61.1871,61.092,61.092,14900.0
2013-11-05 12:00:00,70.7,70.74,70.56,70.71,77800.0,61.092,61.1266,60.971,61.1007,77800.0
2013-11-05 12:10:00,70.7,70.92,70.65,70.79,60600.0,61.092,61.2821,61.0488,61.1698,60600.0
2013-11-05 12:20:00,70.78,70.88,70.77,70.82,12400.0,61.1611,61.2476,61.1525,61.1957,12400.0
2013-11-05 12:30:00,70.84,70.86,70.79,70.79,10900.0,61.213,61.2303,61.1698,61.1698,10900.0
2013-11-05 12:40:00,70.79,70.8,70.73,70.78,9300.0,61.1698,61.1784,61.1179,61.1611,9300.0
2013-11-05 12:50:00,70.77,70.84,70.75,70.82,16500.0,61.1525,61.213,61.1352,61.1957,16500.0
2013-11-05 13:00:00,70.84,70.86,70.76,70.82,17600.0,61.213,61.2303,61.1439,61.1957,17600.0
2013-11-05 13:10:00,70.83,70.9,70.82,70.87,11900.0,61.2044,61.2648,61.1957,61.2389,11900.0
2013-11-05 13:20:00,70.87,70.91,70.85,70.91,19300.0,61.2389,61.2735,61.2216,61.2735,19300.0
2013-11-05 13:30:00,70.92,70.93,70.87,70.89,16700.0,61.2821,61.2908,61.2389,61.2562,16700.0
2013-11-05 13:40:00,70.89,70.9,70.85,70.85,22500.0,61.2562,61.2648,61.2216,61.2216,22500.0
2013-11-05 13:50:00,70.85,70.89,70.82,70.87,23600.0,61.2216,61.2562,61.1957,61.2389,23600.0
2013-11-05 14:00:00,70.86,70.95,70.83,70.91,19300.0,61.2303,61.308,61.2044,61.2735,19300.0
2013-11-05 14:10:00,70.92,70.99,70.9,70.98,23000.0,61.2821,61.3426,61.2648,61.334,23000.0
2013-11-05 14:20:00,70.98,71.0,70.97,70.97,23200.0,61.334,61.3513,61.3253,61.3253,23200.0
2013-11-05 14:30:00,70.98,71.01,70.92,70.95,58900.0,61.334,61.3599,61.2821,61.308,58900.0
2013-11-05 14:40:00,70.95,71.0,70.93,70.95,25300.0,61.308,61.3513,61.2908,61.308,25300.0
2013-11-05 14:50:00,70.95,70.98,70.93,70.96,19500.0,61.308,61.334,61.2908,61.3167,19500.0
2013-11-05 15:00:00,70.95,70.98,70.94,70.97,28200.0,61.308,61.334,61.2994,61.3253,28200.0
2013-11-05 15:10:00,70.96,70.97,70.88,70.92,27600.0,61.3167,61.3253,61.2476,61.2821,27600.0
2013-11-05 15:20:00,70.92,70.94,70.83,70.85,32200.0,61.2821,61.2994,61.2044,61.2216,32200.0
2013-11-05 15:30:00,70.84,70.89,70.82,70.88,38300.0,61.213,61.2562,61.1957,61.2476,38300.0
2013-11-05 15:40:00,70.88,70.92,70.76,70.78,51000.0,61.2476,61.2821,61.1439,61.1611,51000.0
2013-11-05 15:50:00,70.77,70.81,70.74,70.75,120900.0,61.1525,61.1871,61.1266,61.1352,120900.0
2013-11-06 09:30:00,70.76,70.93,70.7,70.8,66900.0,61.1439,61.2908,61.092,61.1784,66900.0
2013-11-06 09:40:00,70.86,70.86,70.56,70.82,45700.0,61.2303,61.2303,60.971,61.1957,45700.0
2013-11-06 09:50:00,70.82,70.9,70.74,70.74,31200.0,61.1957,61.2648,61.1266,61.1266,31200.0
2013-11-06 10:00:00,70.76,70.97,70.76,70.95,65600.0,61.1439,61.3253,61.1439,61.308,65600.0
2013-11-06 10:10:00,70.96,71.06,70.93,70.96,37000.0,61.3167,61.4031,61.2908,61.3167,37000.0
2013-11-06 10:20:00,70.96,71.08,70.91,70.93,26900.0,61.3167,61.4204,61.2735,61.2908,26900.0
2013-11-06 10:30:00,70.89,71.0,70.83,70.99,22600.0,61.2562,61.3513,61.2044,61.3426,22600.0
2013-11-06 10:40:00,71.0,71.02,70.95,70.97,20900.0,61.3513,61.3685,61.308,61.3253,20900.0
2013-11-06 10:50:00,70.98,71.04,70.9,71.01,28800.0,61.334,61.3858,61.2648,61.3599,28800.0
2013-11-06 11:00:00,70.99,71.04,70.89,71.03,20300.0,61.3426,61.3858,61.2562,61.3772,20300.0
2013-11-06 11:10:00,71.04,71.16,71.0,71.12,30900.0,61.3858,61.4895,61.3513,61.4549,30900.0
2013-11-06 11:20:00,71.12,71.16,71.03,71.04,18400.0,61.4549,61.4895,61.3772,61.3858,18400.0
2013-11-06 11:30:00,71.03,71.05,70.99,70.99,29600.0,61.3772,61.3945,61.3426,61.3426,29600.0
2013-11-06 11:40:00,70.99,71.09,70.98,71.08,15900.0,61.3426,61.429,61.334,61.4204,15900.0
2013-11-06 11:50:00,71.08,71.13,70.8,70.8,32300.0,61.4204,61.4636,61.1784,61.1784,32300.0
2013-11-06 12:00:00,70.81,70.99,70.81,70.97,16000.0,61.1871,61.3426,61.1871,61.3253,16000.0
2013-11-06 12:10:00,70.99,71.05,70.99,70.99,13800.0,61.3426,61.3945,61.3426,61.3426,13800.0
2013-11-06 12:20:00,70.99,71.05,70.96,70.97,14200.0,61.3426,61.3945,61.3167,61.3253,14200.0
2013-11-06 12:30:00,70.97,70.97,70.87,70.88,19800.0,61.3253,61.3253,61.2389,61.2476,19800.0
2013-11-06 12:40:00,70.88,71.03,70.88,71.01,13800.0,61.2476,61.3772,61.2476,61.3599,13800.0
2013-11-06 12:50:00,71.01,71.1,70.99,71.06,17200.0,61.3599,61.4377,61.3426,61.4031,17200.0
2013-11-06 13:00:00,71.06,71.12,71.01,71.01,15600.0,61.4031,61.4549,61.3599,61.3599,15600.0
2013-11-06 13:10:00,71.03,71.1,70.98,71.1,29700.0,61.3772,61.4377,61.334,61.4377,29700.0
2013-11-06 13:20:00,71.09,71.12,71.06,71.08,39900.0,61.429,61.4549,61.4031,61.4204,39900.0
2013-11-06 13:30:00,71.09,71.14,71.04,71.13,26300.0,61.429,61.4722,61.3858,61.4636,26300.0
2013-11-06 13:40:00,71.11,71.26,71.1,71.26,44000.0,61.4463,61.5759,61.4377,61.5759,44000.0
2013-11-06 13:50:00,71.26,71.29,71.17,71.26,22600.0,61.5759,61.6018,61.4981,61.5759,22600.0
2013-11-06 14:00:00,71.27,71.28,71.21,71.27,27200.0,61.5846,61.5932,61.5327,61.5846,27200.0
2013-11-06 14:10:00,71.29,71.3,71.24,71.29,29900.0,61.6018,61.6105,61.5586,61.6018,29900.0
2013-11-06 14:20:00,71.29,71.3,71.2,71.3,32300.0,61.6018,61.6105,61.5241,61.6105,32300.0
2013-11-06 14:30:00,71.3,71.31,71.24,71.3,22000.0,61.6105,61.6191,61.5586,61.6105,22000.0
2013-11-06 14:40:00,71.31,71.31,71.23,71.24,17400.0,61.6191,61.6191,61.55,61.5586,17400.0
2013-11-06 14:50:00,71.25,71.27,71.2,71.26,16400.0,61.5673,61.5846,61.5241,61.5759,16400.0
2013-11-06 15:00:00,71.25,71.27,71.21,71.24,18000.0,61.5673,61.5846,61.5327,61.5586,18000.0
2013-11-06 15:10:00,71.24,71.24,71.2,71.2,22500.0,61.5586,61.5586,61.5241,61.5241,22500.0
2013-11-06 15:20:00,71.21,71.3,71.21,71.26,43800.0,61.5327,61.6105,61.5327,61.5759,43800.0
2013-11-06 15:30:00,71.26,71.27,71.21,71.26,36100.0,61.5759,61.5846,61.5327,61.5759,36100.0
2013-11-06 15:40:00,71.25,71.26,71.2,71.2,51900.0,61.5673,61.5759,61.5241,61.5241,51900.0
2013-11-06 15:50:00,71.2,71.3,71.2,71.25,99900.0,61.5241,61.6105,61.5241,61.5673,99900.0
2013-11-07 09:30:00,71.31,71.59,71.07,71.15,42100.0,61.6191,61.8611,61.4117,61.4809,42100.0
2013-11-07 09:40:00,71.14,71.41,71.13,71.29,26100.0,61.4722,61.7055,61.4636,61.6018,26100.0
2013-11-07 09:50:00,71.31,71.36,71.17,71.24,23300.0,61.6191,61.6623,61.4981,61.5586,23300.0
2013-11-07 10:00:00,71.23,71.23,71.1,71.1,24000.0,61.55,61.55,61.4377,61.4377,24000.0
2013-11-07 10:10:00,71.11,71.22,70.78,70.8,71700.0,61.4463,61.5414,61.1611,61.1784,71700.0
2013-11-07 10:20:00,70.83,70.94,70.7,70.77,44300.0,61.2044,61.2994,61.092,61.1525,44300.0
2013-11-07 10:30:00,70.77,70.79,70.58,70.66,22500.0,61.1525,61.1698,60.9883,61.0575,22500.0
2013-11-07 10:40:00,70.65,70.69,70.57,70.67,28800.0,61.0488,61.0834,60.9797,61.0661,28800.0
2013-11-07 10:50:00,70.69,70.85,70.68,70.78,45000.0,61.0834,61.2216,61.0747,61.1611,45000.0
2013-11-07 11:00:00,70.76,70.8,70.65,70.65,27700.0,61.1439,61.1784,61.0488,61.0488,27700.0
2013-11-07 11:10:00,70.65,70.8,70.65,70.71,33600.0,61.0488,61.1784,61.0488,61.1007,33600.0
2013-11-07 11:20:00,70.72,70.82,70.68,70.81,19500.0,61.1093,61.1957,61.0747,61.1871,19500.0
2013-11-07 11:30:00,70.79,70.87,70.73,70.83,17300.0,61.1698,61.2389,61.1179,61.2044,17300.0
2013-11-07 11:40:00,70.83,70.86,70.76,70.78,43800.0,61.2044,61.2303,61.1439,61.1611,43800.0
2013-11-07 11:50:00,70.78,70.87,70.77,70.77,13600.0,61.1611,61.2389,61.1525,61.1525,13600.0
2013-11-07 12:00:00,70.77,70.79,70.74,70.74,19800.0,61.1525,61.1698,61.1266,61.1266,19800.0
2013-11-07 12:10:00,70.75,70.79,70.72,70.76,7200.0,61.1352,61.1698,61.1093,61.1439,7200.0
2013-11-07 12:20:00,70.75,70.78,70.68,70.73,13700.0,61.1352,61.1611,61.0747,61.1179,13700.0
2013-11-07 12:30:00,70.73,70.77,70.71,70.76,13600.0,61.1179,61.1525,61.1007,61.1439,13600.0
2013-11-07 12:40:00,70.73,70.83,70.72,70.79,9400.0,61.1179,61.2044,61.1093,61.1698,9400.0
2013-11-07 12:50:00,70.78,70.78,70.67,70.67,13000.0,61.1611,61.1611,61.0661,61.0661,13000.0
2013-11-07 13:00:00,70.65,70.72,70.64,70.65,13900.0,61.0488,61.1093,61.0402,61.0488,13900.0
2013-11-07 13:10:00,70.66,70.7,70.64,70.7,11800.0,61.0575,61.092,61.0402,61.092,11800.0
2013-11-07 13:20:00,70.7,70.73,70.61,70.62,15300.0,61.092,61.1179,61.0143,61.0229,15300.0
2013-11-07 13:30:00,70.61,70.65,70.55,70.62,17500.0,61.0143,61.0488,60.9624,61.0229,17500.0
2013-11-07 13:40:00,70.63,70.69,70.5,70.5,23800.0,61.0315,61.0834,60.9192,60.9192,23800.0
2013-11-07 13:50:00,70.51,70.58,70.5,70.55,21400.0,60.9278,60.9883,60.9192,60.9624,21400.0
2013-11-07 14:00:00,70.54,70.54,70.36,70.37,42700.0,60.9538,60.9538,60.7982,60.8069,42700.0
2013-11-07 14:10:00,70.35,70.45,70.29,70.39,25900.0,60.7896,60.876,60.7377,60.8241,25900.0
2013-11-07 14:20:00,70.39,70.4,70.31,70.32,16000.0,60.8241,60.8328,60.755,60.7637,16000.0
2013-11-07 14:30:00,70.31,70.42,70.23,70.38,25500.0,60.755,60.8501,60.6859,60.8155,25500.0
2013-11-07 14:40:00,70.38,70.57,70.35,70.57,64700.0,60.8155,60.9797,60.7896,60.9797,64700.0
2013-11-07 14:50:00,70.56,70.65,70.48,70.59,25300.0,60.971,61.0488,60.9019,60.997,25300.0
2013-11-07 15:00:00,70.57,70.63,70.49,70.49,27100.0,60.9797,61.0315,60.9106,60.9106,27100.0
2013-11-07 15:10:00,70.47,70.54,70.47,70.47,31000.0,60.8933,60.9538,60.8933,60.8933,31000.0
2013-11-07 15:20:00,70.47,70.56,70.28,70.28,42300.0,60.8933,60.971,60.7291,60.7291,42300.0
2013-11-07 15:30:00,70.3,70.44,70.29,70.44,52500.0,60.7464,60.8674,60.7377,60.8674,52500.0
2013-11-07 15:40:00,70.44,70.45,70.33,70.33,57700.0,60.8674,60.876,60.7723,60.7723,57700.0
2013-11-07 15:50:00,70.32,70.4,70.22,70.31,132500.0,60.7637,60.8328,60.6773,60.755,132500.0
2013-11-08 09:30:00,70.15,70.41,69.94,70.07,65500.0,60.6168,60.8414,60.4353,60.5476,65500.0
2013-11-08 09:40:00,70.03,70.33,69.93,70.15,34100.0,60.5131,60.7723,60.4267,60.6168,34100.0
2013-11-08 09:50:00,70.13,70.19,69.94,70.1,50600.0,60.5995,60.6513,60.4353,60.5736,50600.0
2013-11-08 10:00:00,70.11,70.25,70.08,70.23,19500.0,60.5822,60.7032,60.5563,60.6859,19500.0
2013-11-08 10:10:00,70.26,70.67,70.25,70.67,33400.0,60.7118,61.0661,60.7032,61.0661,33400.0
2013-11-08 10:20:00,70.68,70.79,70.46,70.57,23800.0,61.0747,61.1698,60.8846,60.9797,23800.0
2013-11-08 10:30:00,70.6,70.8,70.6,70.8,16400.0,61.0056,61.1784,61.0056,61.1784,16400.0
2013-11-08 10:40:00,70.8,70.91,70.73,70.87,25100.0,61.1784,61.2735,61.1179,61.2389,25100.0
2013-11-08 10:50:00,70.88,70.93,70.79,70.88,17300.0,61.2476,61.2908,61.1698,61.2476,17300.0
2013-11-08 11:00:00,70.89,70.91,70.66,70.72,19300.0,61.2562,61.2735,61.0575,61.1093,19300.0
2013-11-08 11:10:00,70.7,70.72,70.63,70.64,20300.0,61.092,61.1093,61.0315,61.0402,20300.0
2013-11-08 11:20:00,70.61,70.72,70.56,70.64,32100.0,61.0143,61.1093,60.971,61.0402,32100.0
2013-11-08 11:30:00,70.63,70.75,70.63,70.73,15100.0,61.0315,61.1352,61.0315,61.1179,15100.0
2013-11-08 11:40:00,70.73,70.73,70.63,70.65,12600.0,61.1179,61.1179,61.0315,61.0488,12600.0
2013-11-08 11:50:00,70.65,70.76,70.65,70.68,9300.0,61.0488,61.1439,61.0488,61.0747,9300.0
2013-11-08 12:00:00,70.66,70.78,70.66,70.76,8500.0,61.0575,61.1611,61.0575,61.1439,8500.0
2013-11-08 12:10:00,70.77,70.78,70.73,70.76,8400.0,61.1525,61.1611,61.1179,61.1439,8400.0
2013-11-08 12:20:00,70.74,70.78,70.68,70.7,9600.0,61.1266,61.1611,61.0747,61.092,9600.0
2013-11-08 12:30:00,70.69,70.74,70.66,70.67,17400.0,61.0834,61.1266,61.0575,61.0661,17400.0
2013-11-08 12:40:00,70.67,70.77,70.65,70.74,10400.0,61.0661,61.1525,61.0488,61.1266,10400.0
2013-11-08 12:50:00,70.73,70.74,70.67,70.73,5300.0,61.1179,61.1266,61.0661,61.1179,5300.0
2013-11-08 13:00:00,70.72,70.72,70.62,70.64,16600.0,61.1093,61.1093,61.0229,61.0402,16600.0
2013-11-08 13:10:00,70.64,70.66,70.53,70.54,17300.0,61.0402,61.0575,60.9451,60.9538,17300.0
2013-11-08 13:20:00,70.54,70.62,70.5,70.59,18200.0,60.9538,61.0229,60.9192,60.997,18200.0
2013-11-08 13:30:00,70.59,70.64,70.58,70.63,17000.0,60.997,61.0402,60.9883,61.0315,17000.0
2013-11-08 13:40:00,70.64,70.72,70.63,70.68,18500.0,61.0402,61.1093,61.0315,61.0747,18500.0
2013-11-08 13:50:00,70.68,70.81,70.64,70.81,19300.0,61.0747,61.1871,61.0402,61.1871,19300.0
2013-11-08 14:00:00,70.82,70.9,70.78,70.78,21600.0,61.1957,61.2648,61.1611,61.1611,21600.0
2013-11-08 14:10:00,70.77,70.8,70.67,70.69,26200.0,61.1525,61.1784,61.0661,61.0834,26200.0
2013-11-08 14:20:00,70.69,70.76,70.68,70.75,19200.0,61.0834,61.1439,61.0747,61.1352,19200.0
2013-11-08 14:30:00,70.74,70.78,70.72,70.78,10000.0,61.1266,61.1611,61.1093,61.1611,10000.0
2013-11-08 14:40:00,70.77,70.77,70.71,70.74,11700.0,61.1525,61.1525,61.1007,61.1266,11700.0
2013-11-08 14:50:00,70.74,70.77,70.71,70.74,11300.0,61.1266,61.1525,61.1007,61.1266,11300.0
2013-11-08 15:00:00,70.75,70.75,70.64,70.67,27600.0,61.1352,61.1352,61.0402,61.0661,27600.0
2013-11-08 15:10:00,70.67,70.69,70.64,70.65,24100.0,61.0661,61.0834,61.0402,61.0488,24100.0
2013-11-08 15:20:00,70.66,70.81,70.66,70.75,28800.0,61.0575,61.1871,61.0575,61.1352,28800.0
2013-11-08 15:30:00,70.74,70.81,70.69,70.79,25300.0,61.1266,61.1871,61.0834,61.1698,25300.0
2013-11-08 15:40:00,70.78,70.86,70.78,70.84,42900.0,61.1611,61.2303,61.1611,61.213,42900.0
2013-11-08 15:50:00,70.84,71.0,70.84,70.94,128900.0,61.213,61.3513,61.213,61.2994,128900.0
2013-11-11 09:30:00,70.75,70.93,70.73,70.9,25200.0,61.1352,61.2908,61.1179,61.2648,25200.0
2013-11-11 09:40:00,70.87,71.02,70.83,71.0,16700.0,61.2389,61.3685,61.2044,61.3513,16700.0
2013-11-11 09:50:00,71.0,71.12,70.97,71.05,26100.0,61.3513,61.4549,61.3253,61.3945,26100.0
2013-11-11 10:00:00,71.07,71.17,71.06,71.17,19200.0,61.4117,61.4981,61.4031,61.4981,19200.0
2013-11-11 10:10:00,71.17,71.17,71.02,71.05,12300.0,61.4981,61.4981,61.3685,61.3945,12300.0
2013-11-11 10:20:00,71.05,71.08,70.94,70.96,11400.0,61.3945,61.4204,61.2994,61.3167,11400.0
2013-11-11 10:30:00,70.96,70.97,70.88,70.96,13200.0,61.3167,61.3253,61.2476,61.3167,13200.0
2013-11-11 10:40:00,70.96,71.03,70.94,71.0,22400.0,61.3167,61.3772,61.2994,61.3513,22400.0
2013-11-11 10:50:00,71.0,71.02,70.97,71.0,22000.0,61.3513,61.3685,61.3253,61.3513,22000.0
2013-11-11 11:00:00,71.01,71.01,70.92,70.98,20900.0,61.3599,61.3599,61.2821,61.334,20900.0
2013-11-11 11:10:00,70.96,70.97,70.91,70.93,12200.0,61.3167,61.3253,61.2735,61.2908,12200.0
2013-11-11 11:20:00,70.93,70.97,70.85,70.97,38500.0,61.2908,61.3253,61.2216,61.3253,38500.0
2013-11-11 11:30:00,70.99,71.0,70.93,71.0,8600.0,61.3426,61.3513,61.2908,61.3513,8600.0
2013-11-11 11:40:00,70.99,71.0,70.91,70.95,12600.0,61.3426,61.3513,61.2735,61.308,12600.0
2013-11-11 11:50:00,70.97,70.99,70.86,70.86,12700.0,61.3253,61.3426,61.2303,61.2303,12700.0
2013-11-11 12:00:00,70.85,70.85,70.77,70.78,13200.0,61.2216,61.2216,61.1525,61.1611,13200.0
2013-11-11 12:10:00,70.77,70.79,70.75,70.78,7500.0,61.1525,61.1698,61.1352,61.1611,7500.0
2013-11-11 12:20:00,70.79,70.81,70.73,70.73,6700.0,61.1698,61.1871,61.1179,61.1179,6700.0
2013-11-11 12:30:00,70.73,70.78,70.73,70.77,5800.0,61.1179,61.1611,61.1179,61.1525,5800.0
2013-11-11 12:40:00,70.78,70.78,70.72,70.76,7700.0,61.1611,61.1611,61.1093,61.1439,7700.0
2013-11-11 12:50:00,70.76,70.76,70.73,70.76,5200.0,61.1439,61.1439,61.1179,61.1439,5200.0
2013-11-11 13:00:00,70.74,70.8,70.74,70.78,7800.0,61.1266,61.1784,61.1266,61.1611,7800.0
2013-11-11 13:10:00,70.8,70.81,70.71,70.72,12400.0,61.1784,61.1871,61.1007,61.1093,12400.0
2013-11-11 13:20:00,70.72,70.73,70.67,70.69,11300.0,61.1093,61.1179,61.0661,61.0834,11300.0
2013-11-11 13:30:00,70.69,70.78,70.69,70.74,38900.0,61.0834,61.1611,61.0834,61.1266,38900.0
2013-11-11 13:40:00,70.73,70.77,70.7,70.77,5700.0,61.1179,61.1525,61.092,61.1525,5700.0
2013-11-11 13:50:00,70.78,70.87,70.78,70.87,13500.0,61.1611,61.2389,61.1611,61.2389,13500.0
2013-11-11 14:00:00,70.87,70.89,70.84,70.88,47000.0,61.2389,61.2562,61.213,61.2476,47000.0
2013-11-11 14:10:00,70.9,70.96,70.88,70.94,12700.0,61.2648,61.3167,61.2476,61.2994,12700.0
2013-11-11 14:20:00,70.95,70.95,70.92,70.94,8000.0,61.308,61.308,61.2821,61.2994,8000.0
2013-11-11 14:30:00,70.94,70.99,70.94,70.94,19500.0,61.2994,61.3426,61.2994,61.2994,19500.0
2013-11-11 14:40:00,70.94,70.98,70.94,70.95,16900.0,61.2994,61.334,61.2994,61.308,16900.0
2013-11-11 14:50:00,70.96,71.01,70.96,70.98,44100.0,61.3167,61.3599,61.3167,61.334,44100.0
2013-11-11 15:00:00,70.96,70.98,70.92,70.93,24200.0,61.3167,61.334,61.2821,61.2908,24200.0
2013-11-11 15:10:00,70.92,70.97,70.92,70.93,36500.0,61.2821,61.3253,61.2821,61.2908,36500.0
2013-11-11 15:20:00,70.93,70.94,70.91,70.93,33700.0,61.2908,61.2994,61.2735,61.2908,33700.0
2013-11-11 15:30:00,70.93,70.97,70.91,70.96,36800.0,61.2908,61.3253,61.2735,61.3167,36800.0
2013-11-11 15:40:00,70.95,70.99,70.86,70.86,52900.0,61.308,61.3426,61.2303,61.2303,52900.0
2013-11-11 15:50:00,70.85,70.95,70.83,70.92,109800.0,61.2216,61.308,61.2044,61.2821,109800.0
2013-11-12 09:30:00,70.58,71.07,70.56,71.02,190300.0,60.9883,61.4117,60.971,61.3685,190300.0
2013-11-12 09:40:00,70.96,71.03,70.82,70.88,14600.0,61.3167,61.3772,61.1957,61.2476,14600.0
2013-11-12 09:50:00,70.9,70.93,70.83,70.83,17200.0,61.2648,61.2908,61.2044,61.2044,17200.0
2013-11-12 10:00:00,70.84,70.87,70.7,70.82,11000.0,61.213,61.2389,61.092,61.1957,11000.0
2013-11-12 10:10:00,70.84,70.88,70.71,70.87,9300.0,61.213,61.2476,61.1007,61.2389,9300.0
2013-11-12 10:20:00,70.87,70.91,70.79,70.91,31300.0,61.2389,61.2735,61.1698,61.2735,31300.0
2013-11-12 10:30:00,70.91,71.01,70.85,70.86,23100.0,61.2735,61.3599,61.2216,61.2303,23100.0
2013-11-12 10:40:00,70.85,70.96,70.83,70.87,12700.0,61.2216,61.3167,61.2044,61.2389,12700.0
2013-11-12 10:50:00,70.93,71.08,70.92,70.99,18800.0,61.2908,61.4204,61.2821,61.3426,18800.0
2013-11-12 11:00:00,70.98,70.99,70.87,70.89,10800.0,61.334,61.3426,61.2389,61.2562,10800.0
2013-11-12 11:10:00,70.89,70.93,70.88,70.89,13900.0,61.2562,61.2908,61.2476,61.2562,13900.0
2013-11-12 11:20:00,70.89,70.89,70.8,70.88,7300.0,61.2562,61.2562,61.1784,61.2476,7300.0
2013-11-12 11:30:00,70.88,70.9,70.7,70.71,19500.0,61.2476,61.2648,61.092,61.1007,19500.0
2013-11-12 11:40:00,70.73,70.75,70.61,70.68,10100.0,61.1179,61.1352,61.0143,61.0747,10100.0
2013-11-12 11:50:00,70.7,70.82,70.7,70.79,16000.0,61.092,61.1957,61.092,61.1698,16000.0
2013-11-12 12:00:00,70.78,70.85,70.66,70.69,15200.0,61.1611,61.2216,61.0575,61.0834,15200.0
2013-11-12 12:10:00,70.7,70.77,70.67,70.7,25100.0,61.092,61.1525,61.0661,61.092,25100.0
2013-11-12 12:20:00,70.71,70.8,70.68,70.76,19200.0,61.1007,61.1784,61.0747,61.1439,19200.0
2013-11-12 12:30:00,70.74,70.78,70.7,70.76,6300.0,61.1266,61.1611,61.092,61.1439,6300.0
2013-11-12 12:40:00,70.77,70.81,70.74,70.75,5700.0,61.1525,61.1871,61.1266,61.1352,5700.0
2013-11-12 12:50:00,70.75,70.79,70.73,70.73,6400.0,61.1352,61.1698,61.1179,61.1179,6400.0
2013-11-12 13:00:00,70.75,70.78,70.72,70.78,5500.0,61.1352,61.1611,61.1093,61.1611,5500.0
2013-11-12 13:10:00,70.78,70.79,70.74,70.75,18500.0,61.1611,61.1698,61.1266,61.1352,18500.0
2013-11-12 13:20:00,70.74,70.79,70.67,70.67,12700.0,61.1266,61.1698,61.0661,61.0661,12700.0
2013-11-12 13:30:00,70.67,70.67,70.53,70.59,9800.0,61.0661,61.0661,60.9451,60.997,9800.0
2013-11-12 13:40:00,70.62,70.7,70.6,70.7,9900.0,61.0229,61.092,61.0056,61.092,9900.0
2013-11-12 13:50:00,70.71,70.75,70.71,70.72,5300.0,61.1007,61.1352,61.1007,61.1093,5300.0
2013-11-12 14:00:00,70.7,70.71,70.63,70.67,10700.0,61.092,61.1007,61.0315,61.0661,10700.0
2013-11-12 14:10:00,70.67,70.7,70.64,70.69,6900.0,61.0661,61.092,61.0402,61.0834,6900.0
2013-11-12 14:20:00,70.7,70.73,70.68,70.7,17300.0,61.092,61.1179,61.0747,61.092,17300.0
2013-11-12 14:30:00,70.7,70.77,70.7,70.74,21100.0,61.092,61.1525,61.092,61.1266,21100.0
2013-11-12 14:40:00,70.74,70.77,70.71,70.75,57000.0,61.1266,61.1525,61.1007,61.1352,57000.0
2013-11-12 14:50:00,70.74,70.8,70.7,70.78,30400.0,61.1266,61.1784,61.092,61.1611,30400.0
2013-11-12 15:00:00,70.79,70.8,70.73,70.74,20900.0,61.1698,61.1784,61.1179,61.1266,20900.0
2013-11-12 15:10:00,70.73,70.78,70.72,70.74,19700.0,61.1179,61.1611,61.1093,61.1266,19700.0
2013-11-12 15:20:00,70.74,70.77,70.71,70.71,27200.0,61.1266,61.1525,61.1007,61.1007,27200.0
2013-11-12 15:30:00,70.71,70.78,70.71,70.76,36000.0,61.1007,61.1611,61.1007,61.1439,36000.0
2013-11-12 15:40:00,70.76,70.78,70.63,70.65,30200.0,61.1439,61.1611,61.0315,61.0488,30200.0
2013-11-12 15:50:00,70.64,70.76,70.61,70.71,59300.0,61.0402,61.1439,61.0143,61.1007,59300.0
2013-11-13 09:30:00,70.26,71.04,70.26,70.94,67900.0,60.7118,61.3858,60.7118,61.2994,67900.0
2013-11-13 09:40:00,70.94,71.21,70.9,71.06,52200.0,61.2994,61.5327,61.2648,61.4031,52200.0
2013-11-13 09:50:00,71.12,71.26,70.98,71.23,61500.0,61.4549,61.5759,61.334,61.55,61500.0
2013-11-13 10:00:00,71.23,71.31,71.09,71.2,55400.0,61.55,61.6191,61.429,61.5241,55400.0
2013-11-13 10:10:00,71.19,71.27,71.11,71.16,78400.0,61.5154,61.5846,61.4463,61.4895,78400.0
2013-11-13 10:20:00,71.21,71.37,71.2,71.35,22400.0,61.5327,61.671,61.5241,61.6537,22400.0
2013-11-13 10:30:00,71.36,71.48,71.27,71.47,35400.0,61.6623,61.766,61.5846,61.7574,35400.0
2013-11-13 10:40:00,71.47,71.75,71.47,71.74,73300.0,61.7574,61.9993,61.7574,61.9907,73300.0
2013-11-13 10:50:00,71.73,71.91,71.7,71.88,60400.0,61.982,62.1376,61.9561,62.1117,60400.0
2013-11-13 11:00:00,71.9,71.96,71.8,71.91,115800.0,62.1289,62.1808,62.0425,62.1376,115800.0
2013-11-13 11:10:00,71.91,71.93,71.75,71.84,109900.0,62.1376,62.1549,61.9993,62.0771,109900.0
2013-11-13 11:20:00,71.84,71.87,71.67,71.7,38000.0,62.0771,62.103,61.9302,61.9561,38000.0
2013-11-13 11:30:00,71.7,71.74,71.67,71.71,34100.0,61.9561,61.9907,61.9302,61.9648,34100.0
2013-11-13 11:40:00,71.71,71.73,71.69,71.7,18000.0,61.9648,61.982,61.9475,61.9561,18000.0
2013-11-13 11:50:00,71.73,71.8,71.72,71.76,12200.0,61.982,62.0425,61.9734,62.008,12200.0
2013-11-13 12:00:00,71.79,71.79,71.73,71.73,18800.0,62.0339,62.0339,61.982,61.982,18800.0
2013-11-13 12:10:00,71.75,71.83,71.72,71.83,19900.0,61.9993,62.0685,61.9734,62.0685,19900.0
2013-11-13 12:20:00,71.84,71.94,71.84,71.91,21000.0,62.0771,62.1635,62.0771,62.1376,21000.0
2013-11-13 12:30:00,71.9,71.93,71.89,71.89,15400.0,62.1289,62.1549,62.1203,62.1203,15400.0
2013-11-13 12:40:00,71.89,72.02,71.88,72.02,32400.0,62.1203,62.2326,62.1117,62.2326,32400.0
2013-11-13 12:50:00,72.02,72.06,72.0,72.04,18400.0,62.2326,62.2672,62.2154,62.2499,18400.0
2013-11-13 13:00:00,72.02,72.12,72.02,72.1,13300.0,62.2326,62.319,62.2326,62.3018,13300.0
2013-11-13 13:10:00,72.09,72.12,72.07,72.12,12900.0,62.2931,62.319,62.2758,62.319,12900.0
2013-11-13 13:20:00,72.11,72.26,72.1,72.25,13300.0,62.3104,62.44,62.3018,62.4314,13300.0
2013-11-13 13:30:00,72.25,72.28,72.22,72.22,21500.0,62.4314,62.4573,62.4055,62.4055,21500.0
2013-11-13 13:40:00,72.22,72.42,72.18,72.41,23100.0,62.4055,62.5783,62.3709,62.5696,23100.0
2013-11-13 13:50:00,72.41,72.52,72.38,72.51,41400.0,62.5696,62.6647,62.5437,62.656,41400.0
2013-11-13 14:00:00,72.53,72.69,72.5,72.69,37500.0,62.6733,62.8116,62.6474,62.8116,37500.0
2013-11-13 14:10:00,72.69,72.78,72.68,72.75,27500.0,62.8116,62.8894,62.8029,62.8634,27500.0
2013-11-13 14:20:00,72.73,72.8,72.68,72.73,42400.0,62.8461,62.9066,62.8029,62.8461,42400.0
2013-11-13 14:30:00,72.71,72.78,72.68,72.68,59400.0,62.8289,62.8894,62.8029,62.8029,59400.0
2013-11-13 14:40:00,72.67,72.67,72.5,72.62,40600.0,62.7943,62.7943,62.6474,62.7511,40600.0
2013-11-13 14:50:00,72.61,72.75,72.56,72.75,63000.0,62.7425,62.8634,62.6992,62.8634,63000.0
2013-11-13 15:00:00,72.73,72.93,72.73,72.89,75800.0,62.8461,63.019,62.8461,62.9844,75800.0
2013-11-13 15:10:00,72.9,72.99,72.87,72.9,133100.0,62.993,63.0708,62.9671,62.993,133100.0
2013-11-13 15:20:00,72.89,72.94,72.84,72.92,69800.0,62.9844,63.0276,62.9412,63.0103,69800.0
2013-11-13 15:30:00,72.92,72.97,72.86,72.95,100300.0,63.0103,63.0535,62.9585,63.0362,100300.0
2013-11-13 15:40:00,72.95,73.06,72.91,73.02,138400.0,63.0362,63.1313,63.0017,63.0967,138400.0
2013-11-13 15:50:00,73.02,73.09,73.0,73.03,226000.0,63.0967,63.1572,63.0795,63.1054,226000.0
2013-11-14 09:30:00,73.06,73.42,73.06,73.42,47900.0,63.1313,63.4424,63.1313,63.4424,47900.0
2013-11-14 09:40:00,73.41,73.44,73.01,73.1,23600.0,63.4337,63.4597,63.0881,63.1659,23600.0
2013-11-14 09:50:00,73.14,73.29,73.07,73.29,11200.0,63.2004,63.33,63.1399,63.33,11200.0
2013-11-14 10:00:00,73.33,73.38,73.13,73.14,22200.0,63.3646,63.4078,63.1918,63.2004,22200.0
2013-11-14 10:10:00,73.12,73.33,73.12,73.23,13900.0,63.1831,63.3646,63.1831,63.2782,13900.0
2013-11-14 10:20:00,73.22,73.31,73.01,73.04,34700.0,63.2696,63.3473,63.0881,63.114,34700.0
2013-11-14 10:30:00,73.05,73.24,73.04,73.24,13500.0,63.1227,63.2868,63.114,63.2868,13500.0
2013-11-14 10:40:00,73.25,73.3,73.14,73.26,21400.0,63.2955,63.3387,63.2004,63.3041,21400.0
2013-11-14 10:50:00,73.28,73.4,73.24,73.32,31000.0,63.3214,63.4251,63.2868,63.356,31000.0
2013-11-14 11:00:00,73.31,73.43,73.18,73.22,24500.0,63.3473,63.451,63.235,63.2696,24500.0
2013-11-14 11:10:00,73.23,73.34,73.17,73.34,10900.0,63.2782,63.3732,63.2264,63.3732,10900.0
2013-11-14 11:20:00,73.35,73.43,73.22,73.22,16600.0,63.3819,63.451,63.2696,63.2696,16600.0
2013-11-14 11:30:00,73.22,73.23,73.01,73.12,24500.0,63.2696,63.2782,63.0881,63.1831,24500.0
2013-11-14 11:40:00,73.1,73.17,73.06,73.15,23400.0,63.1659,63.2264,63.1313,63.2091,23400.0
2013-11-14 11:50:00,73.15,73.21,73.14,73.17,14200.0,63.2091,63.2609,63.2004,63.2264,14200.0
2013-11-14 12:00:00,73.19,73.19,73.14,73.16,13600.0,63.2436,63.2436,63.2004,63.2177,13600.0
2013-11-14 12:10:00,73.15,73.2,73.11,73.13,24200.0,63.2091,63.2523,63.1745,63.1918,24200.0
2013-11-14 12:20:00,73.13,73.2,73.13,73.18,17700.0,63.1918,63.2523,63.1918,63.235,17700.0
2013-11-14 12:30:00,73.16,73.22,73.16,73.21,13500.0,63.2177,63.2696,63.2177,63.2609,13500.0
2013-11-14 12:40:00,73.2,73.27,73.16,73.24,30000.0,63.2523,63.3128,63.2177,63.2868,30000.0
2013-11-14 12:50:00,73.21,73.31,73.16,73.2,27400.0,63.2609,63.3473,63.2177,63.2523,27400.0
2013-11-14 13:00:00,73.22,73.28,73.21,73.25,9800.0,63.2696,63.3214,63.2609,63.2955,9800.0
2013-11-14 13:10:00,73.27,73.28,73.16,73.24,9300.0,63.3128,63.3214,63.2177,63.2868,9300.0
2013-11-14 13:20:00,73.23,73.23,73.19,73.2,8300.0,63.2782,63.2782,63.2436,63.2523,8300.0
2013-11-14 13:30:00,73.18,73.22,73.08,73.1,11100.0,63.235,63.2696,63.1486,63.1659,11100.0
2013-11-14 13:40:00,73.1,73.25,73.1,73.2,17500.0,63.1659,63.2955,63.1659,63.2523,17500.0
2013-11-14 13:50:00,73.19,73.28,73.15,73.28,18800.0,63.2436,63.3214,63.2091,63.3214,18800.0
2013-11-14 14:00:00,73.26,73.28,73.19,73.21,16000.0,63.3041,63.3214,63.2436,63.2609,16000.0
2013-11-14 14:10:00,73.2,73.28,73.19,73.28,9900.0,63.2523,63.3214,63.2436,63.3214,9900.0
2013-11-14 14:20:00,73.27,73.3,73.25,73.26,15000.0,63.3128,63.3387,63.2955,63.3041,15000.0
2013-11-14 14:30:00,73.28,73.31,73.23,73.29,18200.0,63.3214,63.3473,63.2782,63.33,18200.0
2013-11-14 14:40:00,73.29,73.3,73.21,73.22,20800.0,63.33,63.3387,63.2609,63.2696,20800.0
2013-11-14 14:50:00,73.22,73.3,73.17,73.3,23100.0,63.2696,63.3387,63.2264,63.3387,23100.0
2013-11-14 15:00:00,73.3,73.35,73.27,73.34,23000.0,63.3387,63.3819,63.3128,63.3732,23000.0
2013-11-14 15:10:00,73.35,73.56,73.35,73.55,88500.0,63.3819,63.5634,63.3819,63.5547,88500.0
2013-11-14 15:20:00,73.55,73.56,73.51,73.53,31100.0,63.5547,63.5634,63.5201,63.5374,31100.0
2013-11-14 15:30:00,73.54,73.62,73.54,73.62,41700.0,63.5461,63.6152,63.5461,63.6152,41700.0
2013-11-14 15:40:00,73.62,73.67,73.5,73.5,57000.0,63.6152,63.6584,63.5115,63.5115,57000.0
2013-11-14 15:50:00,73.49,73.54,73.43,73.45,100300.0,63.5029,63.5461,63.451,63.4683,100300.0
2013-11-15 09:30:00,73.23,73.36,73.0,73.21,119100.0,63.2782,63.3905,63.0795,63.2609,119100.0
2013-11-15 09:40:00,73.16,73.3,73.06,73.28,40200.0,63.2177,63.3387,63.1313,63.3214,40200.0
2013-11-15 09:50:00,73.28,73.29,73.06,73.24,41600.0,63.3214,63.33,63.1313,63.2868,41600.0
2013-11-15 10:00:00,73.21,73.27,72.92,72.97,35300.0,63.2609,63.3128,63.0103,63.0535,35300.0
2013-11-15 10:10:00,72.96,72.97,72.77,72.81,24900.0,63.0449,63.0535,62.8807,62.9153,24900.0
2013-11-15 10:20:00,72.81,72.92,72.79,72.8,27000.0,62.9153,63.0103,62.898,62.9066,27000.0
2013-11-15 10:30:00,72.8,72.83,72.7,72.76,14500.0,62.9066,62.9326,62.8202,62.8721,14500.0
2013-11-15 10:40:00,72.76,72.88,72.75,72.88,25400.0,62.8721,62.9758,62.8634,62.9758,25400.0
2013-11-15 10:50:00,72.86,72.88,72.77,72.81,19800.0,62.9585,62.9758,62.8807,62.9153,19800.0
2013-11-15 11:00:00,72.82,72.85,72.77,72.83,19500.0,62.9239,62.9498,62.8807,62.9326,19500.0
2013-11-15 11:10:00,72.83,72.84,72.76,72.76,20900.0,62.9326,62.9412,62.8721,62.8721,20900.0
2013-11-15 11:20:00,72.77,72.9,72.77,72.83,22200.0,62.8807,62.993,62.8807,62.9326,22200.0
2013-11-15 11:30:00,72.85,72.86,72.74,72.78,19700.0,62.9498,62.9585,62.8548,62.8894,19700.0
2013-11-15 11:40:00,72.77,72.79,72.69,72.79,13800.0,62.8807,62.898,62.8116,62.898,13800.0
2013-11-15 11:50:00,72.79,72.79,72.7,72.74,17400.0,62.898,62.898,62.8202,62.8548,17400.0
2013-11-15 12:00:00,72.75,72.75,72.58,72.6,14400.0,62.8634,62.8634,62.7165,62.7338,14400.0
2013-11-15 12:10:00,72.6,72.68,72.6,72.63,9600.0,62.7338,62.8029,62.7338,62.7597,9600.0
2013-11-15 12:20:00,72.61,72.61,72.56,72.59,14100.0,62.7425,62.7425,62.6992,62.7252,14100.0
2013-11-15 12:30:00,72.6,72.62,72.57,72.62,11200.0,62.7338,62.7511,62.7079,62.7511,11200.0
2013-11-15 12:40:00,72.6,72.65,72.58,72.65,12800.0,62.7338,62.777,62.7165,62.777,12800.0
2013-11-15 12:50:00,72.63,72.64,72.53,72.55,17900.0,62.7597,62.7684,62.6733,62.6906,17900.0
2013-11-15 13:00:00,72.57,72.66,72.57,72.65,12500.0,62.7079,62.7857,62.7079,62.777,12500.0
2013-11-15 13:10:00,72.66,72.67,72.56,72.56,30500.0,62.7857,62.7943,62.6992,62.6992,30500.0
2013-11-15 13:20:00,72.58,72.67,72.58,72.65,10600.0,62.7165,62.7943,62.7165,62.777,10600.0
2013-11-15 13:30:00,72.66,72.75,72.66,72.74,13400.0,62.7857,62.8634,62.7857,62.8548,13400.0
2013-11-15 13:40:00,72.75,72.78,72.66,72.66,13400.0,62.8634,62.8894,62.7857,62.7857,13400.0
2013-11-15 13:50:00,72.68,72.74,72.67,72.72,26100.0,62.8029,62.8548,62.7943,62.8375,26100.0
2013-11-15 14:00:00,72.73,72.86,72.73,72.86,20700.0,62.8461,62.9585,62.8461,62.9585,20700.0
2013-11-15 14:10:00,72.85,72.96,72.84,72.91,19800.0,62.9498,63.0449,62.9412,63.0017,19800.0
2013-11-15 14:20:00,72.92,73.0,72.91,72.99,19500.0,63.0103,63.0795,63.0017,63.0708,19500.0
2013-11-15 14:30:00,73.0,73.02,72.97,72.97,9000.0,63.0795,63.0967,63.0535,63.0535,9000.0
2013-11-15 14:40:00,72.96,72.98,72.94,72.95,49800.0,63.0449,63.0622,63.0276,63.0362,49800.0
2013-11-15 14:50:00,72.95,73.11,72.92,73.09,62900.0,63.0362,63.1745,63.0103,63.1572,62900.0
2013-11-15 15:00:00,73.11,73.29,73.08,73.24,105400.0,63.1745,63.33,63.1486,63.2868,105400.0
2013-11-15 15:10:00,73.24,73.44,73.19,73.4,76900.0,63.2868,63.4597,63.2436,63.4251,76900.0
2013-11-15 15:20:00,73.4,73.54,73.39,73.5,64100.0,63.4251,63.5461,63.4165,63.5115,64100.0
2013-11-15 15:30:00,73.5,73.63,73.39,73.57,116200.0,63.5115,63.6238,63.4165,63.572,116200.0
2013-11-15 15:40:00,73.55,73.67,73.53,73.63,124200.0,63.5547,63.6584,63.5374,63.6238,124200.0
2013-11-15 15:50:00,73.63,73.67,73.58,73.67,101000.0,63.6238,63.6584,63.5806,63.6584,101000.0
2013-11-18 09:30:00,73.62,73.69,73.39,73.61,52900.0,63.6152,63.6757,63.4165,63.6066,52900.0
2013-11-18 09:40:00,73.64,73.64,73.43,73.43,18600.0,63.6325,63.6325,63.451,63.451,18600.0
2013-11-18 09:50:00,73.48,73.63,73.45,73.49,28400.0,63.4942,63.6238,63.4683,63.5029,28400.0
2013-11-18 10:00:00,73.5,73.59,73.34,73.39,22700.0,63.5115,63.5893,63.3732,63.4165,22700.0
2013-11-18 10:10:00,73.41,73.42,73.21,73.25,22900.0,63.4337,63.4424,63.2609,63.2955,22900.0
2013-11-18 10:20:00,73.25,73.33,73.19,73.21,18500.0,63.2955,63.3646,63.2436,63.2609,18500.0
2013-11-18 10:30:00,73.21,73.24,73.07,73.1,16400.0,63.2609,63.2868,63.1399,63.1659,16400.0
2013-11-18 10:40:00,73.08,73.18,73.06,73.18,28900.0,63.1486,63.235,63.1313,63.235,28900.0
2013-11-18 10:50:00,73.19,73.23,73.17,73.2,20800.0,63.2436,63.2782,63.2264,63.2523,20800.0
2013-11-18 11:00:00,73.22,73.29,73.19,73.22,23400.0,63.2696,63.33,63.2436,63.2696,23400.0
2013-11-18 11:10:00,73.21,73.27,73.2,73.27,29600.0,63.2609,63.3128,63.2523,63.3128,29600.0
2013-11-18 11:20:00,73.26,73.26,73.18,73.2,28300.0,63.3041,63.3041,63.235,63.2523,28300.0
2013-11-18 11:30:00,73.2,73.2,73.0,73.0,27000.0,63.2523,63.2523,63.0795,63.0795,27000.0
2013-11-18 11:40:00,73.0,73.14,72.95,73.14,27700.0,63.0795,63.2004,63.0362,63.2004,27700.0
2013-11-18 11:50:00,73.14,73.18,73.11,73.16,5700.0,63.2004,63.235,63.1745,63.2177,5700.0
2013-11-18 12:00:00,73.16,73.17,73.11,73.14,9200.0,63.2177,63.2264,63.1745,63.2004,9200.0
2013-11-18 12:10:00,73.14,73.15,73.05,73.12,37600.0,63.2004,63.2091,63.1227,63.1831,37600.0
2013-11-18 12:20:00,73.13,73.2,73.09,73.2,11400.0,63.1918,63.2523,63.1572,63.2523,11400.0
2013-11-18 12:30:00,73.2,73.24,73.18,73.18,20300.0,63.2523,63.2868,63.235,63.235,20300.0
2013-11-18 12:40:00,73.18,73.2,73.14,73.2,7700.0,63.235,63.2523,63.2004,63.2523,7700.0
2013-11-18 12:50:00,73.2,73.21,73.17,73.17,10800.0,63.2523,63.2609,63.2264,63.2264,10800.0
2013-11-18 13:00:00,73.18,73.18,73.13,73.14,13100.0,63.235,63.235,63.1918,63.2004,13100.0
2013-11-18 13:10:00,73.15,73.21,73.11,73.11,15300.0,63.2091,63.2609,63.1745,63.1745,15300.0
2013-11-18 13:20:00,73.12,73.14,73.06,73.1,11900.0,63.1831,63.2004,63.1313,63.1659,11900.0
2013-11-18 13:30:00,73.11,73.12,73.05,73.08,15800.0,63.1745,63.1831,63.1227,63.1486,15800.0
2013-11-18 13:40:00,73.07,73.07,72.95,72.97,15700.0,63.1399,63.1399,63.0362,63.0535,15700.0
2013-11-18 13:50:00,72.97,73.04,72.96,73.03,24900.0,63.0535,63.114,63.0449,63.1054,24900.0
2013-11-18 14:00:00,73.02,73.03,73.0,73.01,15000.0,63.0967,63.1054,63.0795,63.0881,15000.0
2013-11-18 14:10:00,73.01,73.01,72.95,72.95,14300.0,63.0881,63.0881,63.0362,63.0362,14300.0
2013-11-18 14:20:00,72.95,73.02,72.9,73.0,12800.0,63.0362,63.0967,62.993,63.0795,12800.0
2013-11-18 14:30:00,73.01,73.03,72.91,72.92,17500.0,63.0881,63.1054,63.0017,63.0103,17500.0
2013-11-18 14:40:00,72.92,72.93,72.8,72.83,17800.0,63.0103,63.019,62.9066,62.9326,17800.0
2013-11-18 14:50:00,72.83,72.89,72.83,72.83,17600.0,62.9326,62.9844,62.9326,62.9326,17600.0
2013-11-18 15:00:00,72.83,72.87,72.79,72.79,19500.0,62.9326,62.9671,62.898,62.898,19500.0
2013-11-18 15:10:00,72.78,72.81,72.65,72.79,25100.0,62.8894,62.9153,62.777,62.898,25100.0
2013-11-18 15:20:00,72.79,72.8,72.68,72.74,23800.0,62.898,62.9066,62.8029,62.8548,23800.0
2013-11-18 15:30:00,72.74,72.81,72.66,72.8,25800.0,62.8548,62.9153,62.7857,62.9066,25800.0
2013-11-18 15:40:00,72.79,72.81,72.74,72.8,30500.0,62.898,62.9153,62.8548,62.9066,30500.0
2013-11-18 15:50:00,72.81,72.87,72.72,72.87,90600.0,62.9153,62.9671,62.8375,62.9671,90600.0
2013-11-19 09:30:00,72.69,72.78,72.33,72.75,71300.0,62.8116,62.8894,62.5005,62.8634,71300.0
2013-11-19 09:40:00,72.75,72.75,72.31,72.37,17500.0,62.8634,62.8634,62.4832,62.5351,17500.0
2013-11-19 09:50:00,72.35,72.58,72.35,72.45,16000.0,62.5178,62.7165,62.5178,62.6042,16000.0
2013-11-19 10:00:00,72.51,72.71,72.49,72.71,19100.0,62.656,62.8289,62.6388,62.8289,19100.0
2013-11-19 10:10:00,72.7,72.71,72.6,72.65,14000.0,62.8202,62.8289,62.7338,62.777,14000.0
2013-11-19 10:20:00,72.67,72.83,72.67,72.79,16200.0,62.7943,62.9326,62.7943,62.898,16200.0
2013-11-19 10:30:00,72.78,72.91,72.74,72.88,12900.0,62.8894,63.0017,62.8548,62.9758,12900.0
2013-11-19 10:40:00,72.84,72.9,72.8,72.8,7000.0,62.9412,62.993,62.9066,62.9066,7000.0
2013-11-19 10:50:00,72.79,72.9,72.73,72.79,21600.0,62.898,62.993,62.8461,62.898,21600.0
2013-11-19 11:00:00,72.81,72.87,72.74,72.82,13700.0,62.9153,62.9671,62.8548,62.9239,13700.0
2013-11-19 11:10:00,72.82,72.88,72.77,72.88,15600.0,62.9239,62.9758,62.8807,62.9758,15600.0
2013-11-19 11:20:00,72.88,72.89,72.81,72.86,11000.0,62.9758,62.9844,62.9153,62.9585,11000.0
2013-11-19 11:30:00,72.86,72.9,72.86,72.87,12900.0,62.9585,62.993,62.9585,62.9671,12900.0
2013-11-19 11:40:00,72.88,72.88,72.78,72.79,14100.0,62.9758,62.9758,62.8894,62.898,14100.0
2013-11-19 11:50:00,72.79,72.83,72.76,72.83,11800.0,62.898,62.9326,62.8721,62.9326,11800.0
2013-11-19 12:00:00,72.83,72.96,72.8,72.95,26200.0,62.9326,63.0449,62.9066,63.0362,26200.0
2013-11-19 12:10:00,72.96,72.97,72.86,72.86,9300.0,63.0449,63.0535,62.9585,62.9585,9300.0
2013-11-19 12:20:00,72.85,72.97,72.85,72.94,12700.0,62.9498,63.0535,62.9498,63.0276,12700.0
2013-11-19 12:30:00,72.96,72.96,72.87,72.87,12100.0,63.0449,63.0449,62.9671,62.9671,12100.0
2013-11-19 12:40:00,72.88,72.89,72.84,72.87,11600.0,62.9758,62.9844,62.9412,62.9671,11600.0
2013-11-19 12:50:00,72.88,72.92,72.81,72.83,8400.0,62.9758,63.0103,62.9153,62.9326,8400.0
2013-11-19 13:00:00,72.83,72.9,72.75,72.78,33400.0,62.9326,62.993,62.8634,62.8894,33400.0
2013-11-19 13:10:00,72.78,72.8,72.72,72.77,11800.0,62.8894,62.9066,62.8375,62.8807,11800.0
2013-11-19 13:20:00,72.78,72.78,72.57,72.57,15700.0,62.8894,62.8894,62.7079,62.7079,15700.0
2013-11-19 13:30:00,72.57,72.61,72.55,72.55,12300.0,62.7079,62.7425,62.6906,62.6906,12300.0
2013-11-19 13:40:00,72.55,72.6,72.51,72.52,15600.0,62.6906,62.7338,62.656,62.6647,15600.0
2013-11-19 13:50:00,72.51,72.51,72.45,72.45,11200.0,62.656,62.656,62.6042,62.6042,11200.0
2013-11-19 14:00:00,72.47,72.59,72.46,72.46,16900.0,62.6215,62.7252,62.6128,62.6128,16900.0
2013-11-19 14:10:00,72.44,72.55,72.43,72.54,14100.0,62.5956,62.6906,62.5869,62.682,14100.0
2013-11-19 14:20:00,72.53,72.55,72.44,72.46,17000.0,62.6733,62.6906,62.5956,62.6128,17000.0
2013-11-19 14:30:00,72.47,72.63,72.46,72.63,42400.0,62.6215,62.7597,62.6128,62.7597,42400.0
2013-11-19 14:40:00,72.65,72.67,72.58,72.58,10500.0,62.777,62.7943,62.7165,62.7165,10500.0
2013-11-19 14:50:00,72.59,72.59,72.45,72.46,11600.0,62.7252,62.7252,62.6042,62.6128,11600.0
2013-11-19 15:00:00,72.46,72.55,72.44,72.51,25600.0,62.6128,62.6906,62.5956,62.656,25600.0
2013-11-19 15:10:00,72.51,72.62,72.5,72.6,22500.0,62.656,62.7511,62.6474,62.7338,22500.0
2013-11-19 15:20:00,72.6,72.61,72.53,72.59,27600.0,62.7338,62.7425,62.6733,62.7252,27600.0
2013-11-19 15:30:00,72.58,72.69,72.58,72.6,58700.0,62.7165,62.8116,62.7165,62.7338,58700.0
2013-11-19 15:40:00,72.61,72.68,72.57,72.61,70300.0,62.7425,62.8029,62.7079,62.7425,70300.0
2013-11-19 15:50:00,72.61,72.61,72.52,72.57,100100.0,62.7425,62.7425,62.6647,62.7079,100100.0
2013-11-20 09:30:00,72.89,73.08,72.5,72.92,129900.0,62.9844,63.1486,62.6474,63.0103,129900.0
2013-11-20 09:40:00,72.93,73.16,72.92,73.13,46100.0,63.019,63.2177,63.0103,63.1918,46100.0
2013-11-20 09:50:00,73.13,73.49,73.13,73.49,23100.0,63.1918,63.5029,63.1918,63.5029,23100.0
2013-11-20 10:00:00,73.45,73.54,73.36,73.43,23300.0,63.4683,63.5461,63.3905,63.451,23300.0
2013-11-20 10:10:00,73.44,73.48,73.36,73.39,15300.0,63.4597,63.4942,63.3905,63.4165,15300.0
2013-11-20 10:20:00,73.42,73.64,73.4,73.49,30100.0,63.4424,63.6325,63.4251,63.5029,30100.0
2013-11-20 10:30:00,73.5,73.53,73.16,73.24,25100.0,63.5115,63.5374,63.2177,63.2868,25100.0
2013-11-20 10:40:00,73.22,73.42,73.22,73.42,17700.0,63.2696,63.4424,63.2696,63.4424,17700.0
2013-11-20 10:50:00,73.39,73.41,73.31,73.39,9800.0,63.4165,63.4337,63.3473,63.4165,9800.0
2013-11-20 11:00:00,73.39,73.59,73.31,73.53,22700.0,63.4165,63.5893,63.3473,63.5374,22700.0
2013-11-20 11:10:00,73.52,73.55,73.42,73.51,12600.0,63.5288,63.5547,63.4424,63.5201,12600.0
2013-11-20 11:20:00,73.51,73.63,73.49,73.6,17100.0,63.5201,63.6238,63.5029,63.5979,17100.0
2013-11-20 11:30:00,73.6,73.6,73.55,73.57,14900.0,63.5979,63.5979,63.5547,63.572,14900.0
2013-11-20 11:40:00,73.57,73.6,73.56,73.59,14200.0,63.572,63.5979,63.5634,63.5893,14200.0
2013-11-20 11:50:00,73.6,73.66,73.56,73.65,19100.0,63.5979,63.6498,63.5634,63.6411,19100.0
2013-11-20 12:00:00,73.65,73.71,73.64,73.7,12700.0,63.6411,63.693,63.6325,63.6843,12700.0
2013-11-20 12:10:00,73.68,73.71,73.62,73.68,22100.0,63.667,63.693,63.6152,63.667,22100.0
2013-11-20 12:20:00,73.67,73.75,73.64,73.65,11800.0,63.6584,63.7275,63.6325,63.6411,11800.0
2013-11-20 12:30:00,73.64,73.75,73.63,73.63,16500.0,63.6325,63.7275,63.6238,63.6238,16500.0
2013-11-20 12:40:00,73.63,73.64,73.57,73.64,12400.0,63.6238,63.6325,63.572,63.6325,12400.0
2013-11-20 12:50:00,73.64,73.66,73.57,73.59,10400.0,63.6325,63.6498,63.572,63.5893,10400.0
2013-11-20 13:00:00,73.6,73.69,73.53,73.63,75400.0,63.5979,63.6757,63.5374,63.6238,75400.0
2013-11-20 13:10:00,73.63,73.7,73.6,73.63,12300.0,63.6238,63.6843,63.5979,63.6238,12300.0
2013-11-20 13:20:00,73.64,73.65,73.57,73.65,16100.0,63.6325,63.6411,63.572,63.6411,16100.0
2013-11-20 13:30:00,73.65,73.78,73.65,73.73,13900.0,63.6411,63.7535,63.6411,63.7102,13900.0
2013-11-20 13:40:00,73.73,73.85,73.73,73.79,11000.0,63.7102,63.8139,63.7102,63.7621,11000.0
2013-11-20 13:50:00,73.78,73.91,73.78,73.91,17600.0,63.7535,63.8658,63.7535,63.8658,17600.0
2013-11-20 14:00:00,73.89,73.89,73.45,73.55,46500.0,63.8485,63.8485,63.4683,63.5547,46500.0
2013-11-20 14:10:00,73.54,73.62,73.35,73.59,27700.0,63.5461,63.6152,63.3819,63.5893,27700.0
2013-11-20 14:20:00,73.57,73.57,73.47,73.5,16500.0,63.572,63.572,63.4856,63.5115,16500.0
2013-11-20 14:30:00,73.51,73.54,73.39,73.39,40100.0,63.5201,63.5461,63.4165,63.4165,40100.0
2013-11-20 14:40:00,73.4,73.47,73.34,73.39,30500.0,63.4251,63.4856,63.3732,63.4165,30500.0
2013-11-20 14:50:00,73.39,73.39,73.16,73.19,34800.0,63.4165,63.4165,63.2177,63.2436,34800.0
2013-11-20 15:00:00,73.19,73.2,72.96,72.96,36900.0,63.2436,63.2523,63.0449,63.0449,36900.0
2013-11-20 15:10:00,73.0,73.21,73.0,73.14,38100.0,63.0795,63.2609,63.0795,63.2004,38100.0
2013-11-20 15:20:00,73.14,73.25,73.07,73.17,36300.0,63.2004,63.2955,63.1399,63.2264,36300.0
2013-11-20 15:30:00,73.17,73.2,73.02,73.14,49800.0,63.2264,63.2523,63.0967,63.2004,49800.0
2013-11-20 15:40:00,73.13,73.23,73.11,73.18,37100.0,63.1918,63.2782,63.1745,63.235,37100.0
2013-11-20 15:50:00,73.16,73.33,73.08,73.31,122400.0,63.2177,63.3646,63.1486,63.3473,122400.0
2013-11-21 09:30:00,73.5,73.68,73.3,73.36,71500.0,63.5115,63.667,63.3387,63.3905,71500.0
2013-11-21 09:40:00,73.37,73.59,73.24,73.59,27500.0,63.3992,63.5893,63.2868,63.5893,27500.0
2013-11-21 09:50:00,73.59,73.64,73.39,73.54,28600.0,63.5893,63.6325,63.4165,63.5461,28600.0
2013-11-21 10:00:00,73.54,73.56,73.36,73.45,23000.0,63.5461,63.5634,63.3905,63.4683,23000.0
2013-11-21 10:10:00,73.46,73.47,73.38,73.41,19600.0,63.4769,63.4856,63.4078,63.4337,19600.0
2013-11-21 10:20:00,73.39,73.47,73.37,73.4,45100.0,63.4165,63.4856,63.3992,63.4251,45100.0
2013-11-21 10:30:00,73.4,73.55,73.37,73.49,17900.0,63.4251,63.5547,63.3992,63.5029,17900.0
2013-11-21 10:40:00,73.48,73.63,73.47,73.54,13800.0,63.4942,63.6238,63.4856,63.5461,13800.0
2013-11-21 10:50:00,73.53,73.64,73.48,73.64,15100.0,63.5374,63.6325,63.4942,63.6325,15100.0
2013-11-21 11:00:00,73.66,73.7,73.57,73.57,11800.0,63.6498,63.6843,63.572,63.572,11800.0
2013-11-21 11:10:00,73.57,73.59,73.53,73.56,12900.0,63.572,63.5893,63.5374,63.5634,12900.0
2013-11-21 11:20:00,73.55,73.68,73.53,73.68,19600.0,63.5547,63.667,63.5374,63.667,19600.0
2013-11-21 11:30:00,73.68,73.73,73.57,73.61,12700.0,63.667,63.7102,63.572,63.6066,12700.0
2013-11-21 11:40:00,73.6,73.64,73.6,73.63,9600.0,63.5979,63.6325,63.5979,63.6238,9600.0
2013-11-21 11:50:00,73.61,73.78,73.61,73.77,28500.0,63.6066,63.7535,63.6066,63.7448,28500.0
2013-11-21 12:00:00,73.77,73.83,73.69,73.7,22500.0,63.7448,63.7967,63.6757,63.6843,22500.0
2013-11-21 12:10:00,73.72,73.72,73.67,73.71,8800.0,63.7016,63.7016,63.6584,63.693,8800.0
2013-11-21 12:20:00,73.74,73.77,73.68,73.74,12600.0,63.7189,63.7448,63.667,63.7189,12600.0
2013-11-21 12:30:00,73.76,73.76,73.68,73.74,13400.0,63.7362,63.7362,63.667,63.7189,13400.0
2013-11-21 12:40:00,73.74,73.76,73.62,73.62,34500.0,63.7189,63.7362,63.6152,63.6152,34500.0
2013-11-21 12:50:00,73.63,73.66,73.59,73.61,10000.0,63.6238,63.6498,63.5893,63.6066,10000.0
2013-11-21 13:00:00,73.61,73.66,73.61,73.66,9500.0,63.6066,63.6498,63.6066,63.6498,9500.0
2013-11-21 13:10:00,73.64,73.67,73.59,73.6,8600.0,63.6325,63.6584,63.5893,63.5979,8600.0
2013-11-21 13:20:00,73.6,73.63,73.54,73.54,11100.0,63.5979,63.6238,63.5461,63.5461,11100.0
2013-11-21 13:30:00,73.54,73.7,73.54,73.7,27900.0,63.5461,63.6843,63.5461,63.6843,27900.0
2013-11-21 13:40:00,73.69,73.84,73.69,73.84,13800.0,63.6757,63.8053,63.6757,63.8053,13800.0
2013-11-21 13:50:00,73.84,73.9,73.8,73.82,46600.0,63.8053,63.8571,63.7707,63.788,46600.0
2013-11-21 14:00:00,73.81,73.83,73.75,73.76,16700.0,63.7794,63.7967,63.7275,63.7362,16700.0
2013-11-21 14:10:00,73.76,73.84,73.76,73.83,17100.0,63.7362,63.8053,63.7362,63.7967,17100.0
2013-11-21 14:20:00,73.84,73.93,73.84,73.89,29800.0,63.8053,63.8831,63.8053,63.8485,29800.0
2013-11-21 14:30:00,73.89,73.94,73.89,73.93,26600.0,63.8485,63.8917,63.8485,63.8831,26600.0
2013-11-21 14:40:00,73.93,74.05,73.92,73.97,25900.0,63.8831,63.9868,63.8744,63.9176,25900.0
2013-11-21 14:50:00,73.96,74.01,73.92,73.98,17400.0,63.909,63.9522,63.8744,63.9263,17400.0
2013-11-21 15:00:00,73.99,74.06,73.97,74.04,22100.0,63.9349,63.9954,63.9176,63.9781,22100.0
2013-11-21 15:10:00,74.02,74.06,73.97,74.0,36800.0,63.9608,63.9954,63.9176,63.9436,36800.0
2013-11-21 15:20:00,74.01,74.06,74.0,74.0,29600.0,63.9522,63.9954,63.9436,63.9436,29600.0
2013-11-21 15:30:00,74.01,74.03,73.98,74.02,45300.0,63.9522,63.9695,63.9263,63.9608,45300.0
2013-11-21 15:40:00,74.02,74.02,73.91,73.91,51500.0,63.9608,63.9608,63.8658,63.8658,51500.0
2013-11-21 15:50:00,73.9,74.07,73.86,74.01,152400.0,63.8571,64.004,63.8226,63.9522,152400.0
2013-11-22 09:30:00,74.09,74.6,74.05,74.51,111800.0,64.0213,64.462,63.9868,64.3842,111800.0
2013-11-22 09:40:00,74.5,74.84,74.3,74.84,46400.0,64.3756,64.6694,64.2028,64.6694,46400.0
2013-11-22 09:50:00,74.82,74.93,74.7,74.85,88300.0,64.6521,64.7472,64.5484,64.678,88300.0
2013-11-22 10:00:00,74.85,75.0,74.84,74.96,126700.0,64.678,64.8077,64.6694,64.7731,126700.0
2013-11-22 10:10:00,74.96,74.96,74.76,74.78,43200.0,64.7731,64.7731,64.6003,64.6176,43200.0
2013-11-22 10:20:00,74.78,74.82,74.66,74.68,83700.0,64.6176,64.6521,64.5139,64.5311,83700.0
2013-11-22 10:30:00,74.68,74.78,74.64,74.72,32800.0,64.5311,64.6176,64.4966,64.5657,32800.0
2013-11-22 10:40:00,74.74,74.86,74.71,74.86,44800.0,64.583,64.6867,64.5571,64.6867,44800.0
2013-11-22 10:50:00,74.84,74.9,74.77,74.83,33300.0,64.6694,64.7212,64.6089,64.6608,33300.0
2013-11-22 11:00:00,74.8,74.86,74.76,74.82,22900.0,64.6348,64.6867,64.6003,64.6521,22900.0
2013-11-22 11:10:00,74.81,74.89,74.78,74.83,18500.0,64.6435,64.7126,64.6176,64.6608,18500.0
2013-11-22 11:20:00,74.81,74.84,74.7,74.7,52800.0,64.6435,64.6694,64.5484,64.5484,52800.0
2013-11-22 11:30:00,74.71,74.73,74.62,74.72,53100.0,64.5571,64.5744,64.4793,64.5657,53100.0
2013-11-22 11:40:00,74.72,74.81,74.7,74.79,37100.0,64.5657,64.6435,64.5484,64.6262,37100.0
2013-11-22 11:50:00,74.81,74.87,74.79,74.85,11100.0,64.6435,64.6953,64.6262,64.678,11100.0
2013-11-22 12:00:00,74.87,74.87,74.72,74.79,28400.0,64.6953,64.6953,64.5657,64.6262,28400.0
2013-11-22 12:10:00,74.81,74.86,74.79,74.8,11300.0,64.6435,64.6867,64.6262,64.6348,11300.0
2013-11-22 12:20:00,74.82,74.82,74.63,74.63,13800.0,64.6521,64.6521,64.4879,64.4879,13800.0
2013-11-22 12:30:00,74.62,74.73,74.61,74.66,22700.0,64.4793,64.5744,64.4707,64.5139,22700.0
2013-11-22 12:40:00,74.66,74.76,74.64,74.75,7100.0,64.5139,64.6003,64.4966,64.5916,7100.0
2013-11-22 12:50:00,74.73,74.81,74.72,74.76,27600.0,64.5744,64.6435,64.5657,64.6003,27600.0
2013-11-22 13:00:00,74.76,74.94,74.76,74.91,22600.0,64.6003,64.7558,64.6003,64.7299,22600.0
2013-11-22 13:10:00,74.89,74.98,74.89,74.97,26500.0,64.7126,64.7904,64.7126,64.7817,26500.0
2013-11-22 13:20:00,74.98,75.0,74.94,74.98,23600.0,64.7904,64.8077,64.7558,64.7904,23600.0
2013-11-22 13:30:00,74.98,74.99,74.85,74.92,51200.0,64.7904,64.799,64.678,64.7385,51200.0
2013-11-22 13:40:00,74.92,74.98,74.87,74.87,51000.0,64.7385,64.7904,64.6953,64.6953,51000.0
2013-11-22 13:50:00,74.87,74.98,74.84,74.94,44200.0,64.6953,64.7904,64.6694,64.7558,44200.0
2013-11-22 14:00:00,74.94,74.98,74.92,74.97,15400.0,64.7558,64.7904,64.7385,64.7817,15400.0
2013-11-22 14:10:00,74.98,74.98,74.89,74.89,15500.0,64.7904,64.7904,64.7126,64.7126,15500.0
2013-11-22 14:20:00,74.9,74.94,74.86,74.94,13900.0,64.7212,64.7558,64.6867,64.7558,13900.0
2013-11-22 14:30:00,74.95,74.96,74.86,74.93,32500.0,64.7645,64.7731,64.6867,64.7472,32500.0
2013-11-22 14:40:00,74.94,75.0,74.94,74.97,13300.0,64.7558,64.8077,64.7558,64.7817,13300.0
2013-11-22 14:50:00,74.98,75.01,74.95,74.99,54600.0,64.7904,64.8163,64.7645,64.799,54600.0
2013-11-22 15:00:00,74.98,75.01,74.89,74.89,27800.0,64.7904,64.8163,64.7126,64.7126,27800.0
2013-11-22 15:10:00,74.91,74.98,74.9,74.95,24000.0,64.7299,64.7904,64.7212,64.7645,24000.0
2013-11-22 15:20:00,74.95,74.95,74.85,74.85,25000.0,64.7645,64.7645,64.678,64.678,25000.0
2013-11-22 15:30:00,74.86,74.97,74.86,74.96,24600.0,64.6867,64.7817,64.6867,64.7731,24600.0
2013-11-22 15:40:00,74.97,75.02,74.97,75.01,86900.0,64.7817,64.8249,64.7817,64.8163,86900.0
2013-11-22 15:50:00,75.01,75.02,74.97,75.01,139300.0,64.8163,64.8249,64.7817,64.8163,139300.0
2013-11-25 09:30:00,74.93,75.22,74.67,74.68,52400.0,64.7472,64.9978,64.5225,64.5311,52400.0
2013-11-25 09:40:00,74.69,74.71,74.36,74.36,27500.0,64.5398,64.5571,64.2546,64.2546,27500.0
2013-11-25 09:50:00,74.39,74.56,74.39,74.45,23800.0,64.2806,64.4275,64.2806,64.3324,23800.0
2013-11-25 10:00:00,74.47,74.47,74.3,74.34,22300.0,64.3497,64.3497,64.2028,64.2374,22300.0
2013-11-25 10:10:00,74.36,74.41,74.33,74.4,33500.0,64.2546,64.2978,64.2287,64.2892,33500.0
2013-11-25 10:20:00,74.42,74.57,74.38,74.57,21300.0,64.3065,64.4361,64.2719,64.4361,21300.0
2013-11-25 10:30:00,74.57,74.57,74.39,74.5,23200.0,64.4361,64.4361,64.2806,64.3756,23200.0
2013-11-25 10:40:00,74.52,74.57,74.4,74.57,9800.0,64.3929,64.4361,64.2892,64.4361,9800.0
2013-11-25 10:50:00,74.53,74.64,74.48,74.6,37300.0,64.4015,64.4966,64.3583,64.462,37300.0
2013-11-25 11:00:00,74.59,74.59,74.51,74.51,19400.0,64.4534,64.4534,64.3842,64.3842,19400.0
2013-11-25 11:10:00,74.51,74.51,74.42,74.51,15800.0,64.3842,64.3842,64.3065,64.3842,15800.0
2013-11-25 11:20:00,74.53,74.58,74.52,74.55,9100.0,64.4015,64.4447,64.3929,64.4188,9100.0
2013-11-25 11:30:00,74.56,74.68,74.56,74.61,12500.0,64.4275,64.5311,64.4275,64.4707,12500.0
2013-11-25 11:40:00,74.6,74.63,74.59,74.62,8400.0,64.462,64.4879,64.4534,64.4793,8400.0
2013-11-25 11:50:00,74.64,74.68,74.58,74.62,8600.0,64.4966,64.5311,64.4447,64.4793,8600.0
2013-11-25 12:00:00,74.63,74.68,74.57,74.58,7100.0,64.4879,64.5311,64.4361,64.4447,7100.0
2013-11-25 12:10:00,74.58,74.62,74.54,74.55,8700.0,64.4447,64.4793,64.4102,64.4188,8700.0
2013-11-25 12:20:00,74.56,74.75,74.55,74.73,22600.0,64.4275,64.5916,64.4188,64.5744,22600.0
2013-11-25 12:30:00,74.75,74.75,74.59,74.59,10300.0,64.5916,64.5916,64.4534,64.4534,10300.0
2013-11-25 12:40:00,74.59,74.64,74.55,74.64,8300.0,64.4534,64.4966,64.4188,64.4966,8300.0
2013-11-25 12:50:00,74.63,74.63,74.53,74.57,14100.0,64.4879,64.4879,64.4015,64.4361,14100.0
2013-11-25 13:00:00,74.58,74.59,74.55,74.55,19400.0,64.4447,64.4534,64.4188,64.4188,19400.0
2013-11-25 13:10:00,74.56,74.6,74.5,74.53,10900.0,64.4275,64.462,64.3756,64.4015,10900.0
2013-11-25 13:20:00,74.52,74.52,74.44,74.44,11100.0,64.3929,64.3929,64.3238,64.3238,11100.0
2013-11-25 13:30:00,74.42,74.49,74.42,74.47,27600.0,64.3065,64.367,64.3065,64.3497,27600.0
2013-11-25 13:40:00,74.46,74.46,74.38,74.41,16900.0,64.341,64.341,64.2719,64.2978,16900.0
2013-11-25 13:50:00,74.42,74.51,74.42,74.45,12400.0,64.3065,64.3842,64.3065,64.3324,12400.0
2013-11-25 14:00:00,74.46,74.47,74.43,74.44,15700.0,64.341,64.3497,64.3151,64.3238,15700.0
2013-11-25 14:10:00,74.44,74.47,74.43,74.45,8800.0,64.3238,64.3497,64.3151,64.3324,8800.0
2013-11-25 14:20:00,74.45,74.48,74.39,74.41,11000.0,64.3324,64.3583,64.2806,64.2978,11000.0
2013-11-25 14:30:00,74.42,74.44,74.33,74.35,20300.0,64.3065,64.3238,64.2287,64.246,20300.0
2013-11-25 14:40:00,74.36,74.45,74.34,74.4,78700.0,64.2546,64.3324,64.2374,64.2892,78700.0
2013-11-25 14:50:00,74.39,74.41,74.36,74.36,10600.0,64.2806,64.2978,64.2546,64.2546,10600.0
2013-11-25 15:00:00,74.36,74.37,74.18,74.19,21300.0,64.2546,64.2633,64.0991,64.1077,21300.0
2013-11-25 15:10:00,74.18,74.27,74.18,74.24,16700.0,64.0991,64.1769,64.0991,64.1509,16700.0
2013-11-25 15:20:00,74.24,74.3,74.2,74.26,20100.0,64.1509,64.2028,64.1164,64.1682,20100.0
2013-11-25 15:30:00,74.28,74.28,74.17,74.19,27900.0,64.1855,64.1855,64.0905,64.1077,27900.0
2013-11-25 15:40:00,74.21,74.31,74.17,74.3,35800.0,64.125,64.2114,64.0905,64.2028,35800.0
2013-11-25 15:50:00,74.3,74.35,74.21,74.34,79800.0,64.2028,64.246,64.125,64.2374,79800.0
2013-11-26 09:30:00,74.44,74.83,74.43,74.75,52200.0,64.4951,64.833,64.4865,64.7637,52200.0
2013-11-26 09:40:00,74.74,75.0,74.7,74.94,45400.0,64.7551,64.9803,64.7204,64.9283,45400.0
2013-11-26 09:50:00,74.96,75.17,74.85,75.09,116200.0,64.9457,65.1276,64.8504,65.0583,116200.0
2013-11-26 10:00:00,75.09,75.13,74.65,74.68,118800.0,65.0583,65.093,64.6771,64.7031,118800.0
2013-11-26 10:10:00,74.7,74.77,74.59,74.64,14200.0,64.7204,64.781,64.6251,64.6684,14200.0
2013-11-26 10:20:00,74.63,74.64,74.57,74.6,12100.0,64.6597,64.6684,64.6078,64.6338,12100.0
2013-11-26 10:30:00,74.63,74.77,74.63,74.72,16600.0,64.6597,64.781,64.6597,64.7377,16600.0
2013-11-26 10:40:00,74.74,74.77,74.65,74.7,11700.0,64.7551,64.781,64.6771,64.7204,11700.0
2013-11-26 10:50:00,74.69,74.8,74.66,74.8,17700.0,64.7117,64.807,64.6857,64.807,17700.0
2013-11-26 11:00:00,74.79,74.94,74.78,74.86,21100.0,64.7984,64.9283,64.7897,64.859,21100.0
2013-11-26 11:10:00,74.89,75.07,74.89,75.04,23900.0,64.885,65.041,64.885,65.015,23900.0
2013-11-26 11:20:00,75.04,75.11,74.93,74.93,30900.0,65.015,65.0756,64.9197,64.9197,30900.0
2013-11-26 11:30:00,74.92,74.95,74.87,74.89,17600.0,64.911,64.937,64.8677,64.885,17600.0
2013-11-26 11:40:00,74.89,74.95,74.89,74.92,8000.0,64.885,64.937,64.885,64.911,8000.0
2013-11-26 11:50:00,74.94,74.95,74.84,74.87,11200.0,64.9283,64.937,64.8417,64.8677,11200.0
2013-11-26 12:00:00,74.89,74.95,74.8,74.8,14600.0,64.885,64.937,64.807,64.807,14600.0
2013-11-26 12:10:00,74.78,74.98,74.78,74.97,15600.0,64.7897,64.963,64.7897,64.9543,15600.0
2013-11-26 12:20:00,74.96,75.02,74.95,75.0,11700.0,64.9457,64.9976,64.937,64.9803,11700.0
2013-11-26 12:30:00,75.0,75.04,74.97,74.99,11900.0,64.9803,65.015,64.9543,64.9717,11900.0
2013-11-26 12:40:00,75.0,75.07,74.98,75.02,14400.0,64.9803,65.041,64.963,64.9976,14400.0
2013-11-26 12:50:00,75.0,75.01,74.94,74.99,12500.0,64.9803,64.989,64.9283,64.9717,12500.0
2013-11-26 13:00:00,74.99,75.03,74.99,75.01,9100.0,64.9717,65.0063,64.9717,64.989,9100.0
2013-11-26 13:10:00,75.02,75.07,75.02,75.06,10200.0,64.9976,65.041,64.9976,65.0323,10200.0
2013-11-26 13:20:00,75.03,75.04,74.95,75.02,9700.0,65.0063,65.015,64.937,64.9976,9700.0
2013-11-26 13:30:00,75.04,75.04,74.95,74.98,9400.0,65.015,65.015,64.937,64.963,9400.0
2013-11-26 13:40:00,74.98,75.06,74.98,75.05,7100.0,64.963,65.0323,64.963,65.0236,7100.0
2013-11-26 13:50:00,75.06,75.14,75.02,75.12,17000.0,65.0323,65.1016,64.9976,65.0843,17000.0
2013-11-26 14:00:00,75.13,75.15,75.09,75.15,10800.0,65.093,65.1103,65.0583,65.1103,10800.0
2013-11-26 14:10:00,75.15,75.17,75.09,75.09,22900.0,65.1103,65.1276,65.0583,65.0583,22900.0
2013-11-26 14:20:00,75.1,75.1,74.98,75.1,21300.0,65.067,65.067,64.963,65.067,21300.0
2013-11-26 14:30:00,75.1,75.24,75.08,75.2,23400.0,65.067,65.1883,65.0496,65.1536,23400.0
2013-11-26 14:40:00,75.19,75.33,75.19,75.28,45300.0,65.1449,65.2662,65.1449,65.2229,45300.0
2013-11-26 14:50:00,75.27,75.36,75.23,75.31,24900.0,65.2142,65.2922,65.1796,65.2489,24900.0
2013-11-26 15:00:00,75.32,75.35,75.27,75.35,35300.0,65.2576,65.2836,65.2142,65.2836,35300.0
2013-11-26 15:10:00,75.36,75.44,75.35,75.44,44000.0,65.2922,65.3615,65.2836,65.3615,44000.0
2013-11-26 15:20:00,75.44,75.46,75.37,75.4,42200.0,65.3615,65.3789,65.3009,65.3269,42200.0
2013-11-26 15:30:00,75.4,75.45,75.26,75.31,30300.0,65.3269,65.3702,65.2056,65.2489,30300.0
2013-11-26 15:40:00,75.3,75.32,75.14,75.19,76600.0,65.2402,65.2576,65.1016,65.1449,76600.0
2013-11-26 15:50:00,75.19,75.22,75.04,75.08,162200.0,65.1449,65.1709,65.015,65.0496,162200.0
2013-11-27 09:30:00,74.96,75.24,74.48,74.54,45700.0,64.9457,65.1883,64.5298,64.5818,45700.0
2013-11-27 09:40:00,74.52,74.85,74.48,74.71,23900.0,64.5644,64.8504,64.5298,64.7291,23900.0
2013-11-27 09:50:00,74.81,75.06,74.81,75.0,22400.0,64.8157,65.0323,64.8157,64.9803,22400.0
2013-11-27 10:00:00,74.98,75.04,74.98,75.04,8100.0,64.963,65.015,64.963,65.015,8100.0
2013-11-27 10:10:00,75.04,75.13,74.87,74.99,28300.0,65.015,65.093,64.8677,64.9717,28300.0
2013-11-27 10:20:00,74.99,75.03,74.81,74.81,19100.0,64.9717,65.0063,64.8157,64.8157,19100.0
2013-11-27 10:30:00,74.83,74.98,74.62,74.62,26700.0,64.833,64.963,64.6511,64.6511,26700.0
2013-11-27 10:40:00,74.63,74.77,74.63,74.72,17200.0,64.6597,64.781,64.6597,64.7377,17200.0
2013-11-27 10:50:00,74.72,74.77,74.64,74.68,19700.0,64.7377,64.781,64.6684,64.7031,19700.0
2013-11-27 11:00:00,74.68,74.74,74.67,74.74,8900.0,64.7031,64.7551,64.6944,64.7551,8900.0
2013-11-27 11:10:00,74.74,74.83,74.71,74.78,6300.0,64.7551,64.833,64.7291,64.7897,6300.0
2013-11-27 11:20:00,74.8,74.8,74.7,74.75,7900.0,64.807,64.807,64.7204,64.7637,7900.0
2013-11-27 11:30:00,74.76,74.79,74.73,74.73,4700.0,64.7724,64.7984,64.7464,64.7464,4700.0
2013-11-27 11:40:00,74.72,74.78,74.71,74.77,6000.0,64.7377,64.7897,64.7291,64.781,6000.0
2013-11-27 11:50:00,74.75,74.77,74.69,74.72,21900.0,64.7637,64.781,64.7117,64.7377,21900.0
2013-11-27 12:00:00,74.73,74.73,74.66,74.7,16800.0,64.7464,64.7464,64.6857,64.7204,16800.0
2013-11-27 12:10:00,74.7,74.92,74.7,74.92,31500.0,64.7204,64.911,64.7204,64.911,31500.0
2013-11-27 12:20:00,74.91,74.94,74.8,74.86,28500.0,64.9023,64.9283,64.807,64.859,28500.0
2013-11-27 12:30:00,74.85,74.9,74.83,74.88,15800.0,64.8504,64.8937,64.833,64.8763,15800.0
2013-11-27 12:40:00,74.86,74.91,74.73,74.89,27500.0,64.859,64.9023,64.7464,64.885,27500.0
2013-11-27 12:50:00,74.85,74.99,74.84,74.86,33200.0,64.8504,64.9717,64.8417,64.859,33200.0
2013-11-27 13:00:00,74.87,74.97,74.87,74.95,10300.0,64.8677,64.9543,64.8677,64.937,10300.0
2013-11-27 13:10:00,74.95,75.04,74.94,75.02,16300.0,64.937,65.015,64.9283,64.9976,16300.0
2013-11-27 13:20:00,75.01,75.1,75.01,75.1,9500.0,64.989,65.067,64.989,65.067,9500.0
2013-11-27 13:30:00,75.12,75.16,75.1,75.15,11200.0,65.0843,65.1189,65.067,65.1103,11200.0
2013-11-27 13:40:00,75.15,75.24,75.14,75.23,12800.0,65.1103,65.1883,65.1016,65.1796,12800.0
2013-11-27 13:50:00,75.18,75.26,75.18,75.2,9900.0,65.1363,65.2056,65.1363,65.1536,9900.0
2013-11-27 14:00:00,75.2,75.2,75.07,75.16,12300.0,65.1536,65.1536,65.041,65.1189,12300.0
2013-11-27 14:10:00,75.15,75.21,75.12,75.21,14400.0,65.1103,65.1623,65.0843,65.1623,14400.0
2013-11-27 14:20:00,75.21,75.25,75.09,75.1,14800.0,65.1623,65.1969,65.0583,65.067,14800.0
2013-11-27 14:30:00,75.1,75.27,75.09,75.24,19800.0,65.067,65.2142,65.0583,65.1883,19800.0
2013-11-27 14:40:00,75.24,75.26,75.1,75.26,16800.0,65.1883,65.2056,65.067,65.2056,16800.0
2013-11-27 14:50:00,75.24,75.37,75.24,75.34,24100.0,65.1883,65.3009,65.1883,65.2749,24100.0
2013-11-27 15:00:00,75.35,75.41,75.34,75.41,32100.0,65.2836,65.3355,65.2749,65.3355,32100.0
2013-11-27 15:10:00,75.4,75.42,75.36,75.36,32700.0,65.3269,65.3442,65.2922,65.2922,32700.0
2013-11-27 15:20:00,75.36,75.37,75.29,75.32,16600.0,65.2922,65.3009,65.2316,65.2576,16600.0
2013-11-27 15:30:00,75.34,75.38,75.34,75.36,31000.0,65.2749,65.3096,65.2749,65.2922,31000.0
2013-11-27 15:40:00,75.36,75.4,75.34,75.37,52700.0,65.2922,65.3269,65.2749,65.3009,52700.0
2013-11-27 15:50:00,75.35,75.38,75.21,75.29,169900.0,65.2836,65.3096,65.1623,65.2316,169900.0
2013-11-29 09:30:00,75.26,75.77,75.18,75.59,34000.0,65.2056,65.6474,65.1363,65.4915,34000.0
2013-11-29 09:40:00,75.61,75.74,75.5,75.65,14000.0,65.5088,65.6215,65.4135,65.5435,14000.0
2013-11-29 09:50:00,75.69,75.7,75.5,75.6,26400.0,65.5781,65.5868,65.4135,65.5002,26400.0
2013-11-29 10:00:00,75.62,75.62,75.45,75.53,23800.0,65.5175,65.5175,65.3702,65.4395,23800.0
2013-11-29 10:10:00,75.51,75.58,75.47,75.58,21000.0,65.4222,65.4828,65.3875,65.4828,21000.0
2013-11-29 10:20:00,75.55,75.57,75.47,75.54,10400.0,65.4568,65.4742,65.3875,65.4482,10400.0
2013-11-29 10:30:00,75.53,75.55,75.35,75.35,18400.0,65.4395,65.4568,65.2836,65.2836,18400.0
2013-11-29 10:40:00,75.33,75.37,75.15,75.2,12500.0,65.2662,65.3009,65.1103,65.1536,12500.0
2013-11-29 10:50:00,75.17,75.31,75.13,75.31,15800.0,65.1276,65.2489,65.093,65.2489,15800.0
2013-11-29 11:00:00,75.28,75.35,75.19,75.25,24000.0,65.2229,65.2836,65.1449,65.1969,24000.0
2013-11-29 11:10:00,75.25,75.35,75.21,75.35,10000.0,65.1969,65.2836,65.1623,65.2836,10000.0
2013-11-29 11:20:00,75.35,75.36,75.3,75.35,15700.0,65.2836,65.2922,65.2402,65.2836,15700.0
2013-11-29 11:30:00,75.33,75.49,75.27,75.49,15500.0,65.2662,65.4049,65.2142,65.4049,15500.0
2013-11-29 11:40:00,75.49,75.49,75.4,75.45,14600.0,65.4049,65.4049,65.3269,65.3702,14600.0
2013-11-29 11:50:00,75.42,75.49,75.29,75.32,18200.0,65.3442,65.4049,65.2316,65.2576,18200.0
2013-11-29 12:00:00,75.32,75.38,75.3,75.31,9800.0,65.2576,65.3096,65.2402,65.2489,9800.0
2013-11-29 12:10:00,75.3,75.43,75.3,75.41,13000.0,65.2402,65.3529,65.2402,65.3355,13000.0
2013-11-29 12:20:00,75.42,75.51,75.39,75.45,16700.0,65.3442,65.4222,65.3182,65.3702,16700.0
2013-11-29 12:30:00,75.45,75.47,75.28,75.31,15300.0,65.3702,65.3875,65.2229,65.2489,15300.0
2013-11-29 12:40:00,75.31,75.38,75.11,75.16,34700.0,65.2489,65.3096,65.0756,65.1189,34700.0
2013-11-29 12:50:00,75.15,75.16,74.93,74.96,90000.0,65.1103,65.1189,64.9197,64.9457,90000.0
2013-12-02 09:30:00,74.99,75.0,74.45,74.8,33200.0,64.9717,64.9803,64.5038,64.807,33200.0
2013-12-02 09:40:00,74.78,74.87,74.68,74.83,29800.0,64.7897,64.8677,64.7031,64.833,29800.0
2013-12-02 09:50:00,74.8,74.85,74.73,74.78,19100.0,64.807,64.8504,64.7464,64.7897,19100.0
2013-12-02 10:00:00,74.75,74.85,74.74,74.82,39100.0,64.7637,64.8504,64.7551,64.8244,39100.0
2013-12-02 10:10:00,74.84,74.86,74.66,74.79,24700.0,64.8417,64.859,64.6857,64.7984,24700.0
2013-12-02 10:20:00,74.79,74.81,74.59,74.72,104100.0,64.7984,64.8157,64.6251,64.7377,104100.0
2013-12-02 10:30:00,74.73,74.79,74.51,74.54,14700.0,64.7464,64.7984,64.5558,64.5818,14700.0
2013-12-02 10:40:00,74.54,74.7,74.54,74.67,20800.0,64.5818,64.7204,64.5818,64.6944,20800.0
2013-12-02 10:50:00,74.64,74.92,74.64,74.91,23300.0,64.6684,64.911,64.6684,64.9023,23300.0
2013-12-02 11:00:00,74.92,74.99,74.92,74.92,9300.0,64.911,64.9717,64.911,64.911,9300.0
2013-12-02 11:10:00,74.91,75.0,74.89,74.96,16100.0,64.9023,64.9803,64.885,64.9457,16100.0
2013-12-02 11:20:00,74.96,74.97,74.87,74.92,10300.0,64.9457,64.9543,64.8677,64.911,10300.0
2013-12-02 11:30:00,74.91,74.97,74.86,74.91,9600.0,64.9023,64.9543,64.859,64.9023,9600.0
2013-12-02 11:40:00,74.9,74.94,74.87,74.93,12800.0,64.8937,64.9283,64.8677,64.9197,12800.0
2013-12-02 11:50:00,74.94,75.11,74.91,75.07,18900.0,64.9283,65.0756,64.9023,65.041,18900.0
2013-12-02 12:00:00,75.07,75.07,74.92,74.93,20300.0,65.041,65.041,64.911,64.9197,20300.0
2013-12-02 12:10:00,74.95,75.01,74.93,75.0,9500.0,64.937,64.989,64.9197,64.9803,9500.0
2013-12-02 12:20:00,75.0,75.06,74.99,75.04,25500.0,64.9803,65.0323,64.9717,65.015,25500.0
2013-12-02 12:30:00,75.04,75.09,75.03,75.05,17300.0,65.015,65.0583,65.0063,65.0236,17300.0
2013-12-02 12:40:00,75.05,75.08,75.03,75.08,6900.0,65.0236,65.0496,65.0063,65.0496,6900.0
2013-12-02 12:50:00,75.09,75.1,75.03,75.06,8500.0,65.0583,65.067,65.0063,65.0323,8500.0
2013-12-02 13:00:00,75.05,75.11,75.03,75.06,11000.0,65.0236,65.0756,65.0063,65.0323,11000.0
2013-12-02 13:10:00,75.04,75.1,75.02,75.1,16400.0,65.015,65.067,64.9976,65.067,16400.0
2013-12-02 13:20:00,75.11,75.27,75.11,75.19,7300.0,65.0756,65.2142,65.0756,65.1449,7300.0
2013-12-02 13:30:00,75.2,75.24,75.17,75.2,20100.0,65.1536,65.1883,65.1276,65.1536,20100.0
2013-12-02 13:40:00,75.22,75.23,75.17,75.23,14300.0,65.1709,65.1796,65.1276,65.1796,14300.0
2013-12-02 13:50:00,75.22,75.28,75.19,75.25,9900.0,65.1709,65.2229,65.1449,65.1969,9900.0
2013-12-02 14:00:00,75.25,75.26,75.18,75.2,16700.0,65.1969,65.2056,65.1363,65.1536,16700.0
2013-12-02 14:10:00,75.18,75.24,75.18,75.22,23900.0,65.1363,65.1883,65.1363,65.1709,23900.0
2013-12-02 14:20:00,75.25,75.29,75.22,75.23,5700.0,65.1969,65.2316,65.1709,65.1796,5700.0
2013-12-02 14:30:00,75.23,75.24,75.18,75.2,20700.0,65.1796,65.1883,65.1363,65.1536,20700.0
2013-12-02 14:40:00,75.19,75.23,75.07,75.1,16700.0,65.1449,65.1796,65.041,65.067,16700.0
2013-12-02 14:50:00,75.1,75.13,75.08,75.09,10800.0,65.067,65.093,65.0496,65.0583,10800.0
2013-12-02 15:00:00,75.09,75.09,74.91,74.91,9200.0,65.0583,65.0583,64.9023,64.9023,9200.0
2013-12-02 15:10:00,74.9,74.94,74.87,74.93,10900.0,64.8937,64.9283,64.8677,64.9197,10900.0
2013-12-02 15:20:00,74.92,75.01,74.91,74.97,42600.0,64.911,64.989,64.9023,64.9543,42600.0
2013-12-02 15:30:00,74.98,75.04,74.91,74.99,42900.0,64.963,65.015,64.9023,64.9717,42900.0
2013-12-02 15:40:00,75.0,75.01,74.84,74.87,86500.0,64.9803,64.989,64.8417,64.8677,86500.0
2013-12-02 15:50:00,74.87,74.89,74.76,74.87,117300.0,64.8677,64.885,64.7724,64.8677,117300.0
2013-12-03 09:30:00,74.55,74.57,74.06,74.35,70200.0,64.5904,64.6078,64.1659,64.4172,70200.0
2013-12-03 09:40:00,74.35,74.4,74.09,74.2,32700.0,64.4172,64.4605,64.1919,64.2872,32700.0
2013-12-03 09:50:00,74.22,74.35,74.21,74.31,26600.0,64.3045,64.4172,64.2959,64.3825,26600.0
2013-12-03 10:00:00,74.33,74.41,74.18,74.22,29600.0,64.3998,64.4691,64.2699,64.3045,29600.0
2013-12-03 10:10:00,74.22,74.35,74.21,74.29,62000.0,64.3045,64.4172,64.2959,64.3652,62000.0
2013-12-03 10:20:00,74.3,74.33,74.25,74.28,31800.0,64.3738,64.3998,64.3305,64.3565,31800.0
2013-12-03 10:30:00,74.29,74.34,74.27,74.32,42200.0,64.3652,64.4085,64.3478,64.3912,42200.0
2013-12-03 10:40:00,74.31,74.39,74.29,74.37,28000.0,64.3825,64.4518,64.3652,64.4345,28000.0
2013-12-03 10:50:00,74.36,74.37,74.31,74.33,28000.0,64.4258,64.4345,64.3825,64.3998,28000.0
2013-12-03 11:00:00,74.33,74.4,74.25,74.35,36600.0,64.3998,64.4605,64.3305,64.4172,36600.0
2013-12-03 11:10:00,74.34,74.36,74.28,74.34,49000.0,64.4085,64.4258,64.3565,64.4085,49000.0
2013-12-03 11:20:00,74.34,74.35,74.29,74.33,64600.0,64.4085,64.4172,64.3652,64.3998,64600.0
2013-12-03 11:30:00,74.32,74.34,74.28,74.33,125800.0,64.3912,64.4085,64.3565,64.3998,125800.0
2013-12-03 11:40:00,74.32,74.35,74.06,74.06,133200.0,64.3912,64.4172,64.1659,64.1659,133200.0
2013-12-03 11:50:00,74.08,74.08,73.89,74.03,35300.0,64.1832,64.1832,64.0186,64.1399,35300.0
2013-12-03 12:00:00,74.03,74.08,74.0,74.06,23600.0,64.1399,64.1832,64.1139,64.1659,23600.0
2013-12-03 12:10:00,74.06,74.07,74.0,74.03,12500.0,64.1659,64.1746,64.1139,64.1399,12500.0
2013-12-03 12:20:00,74.05,74.2,74.04,74.14,15900.0,64.1572,64.2872,64.1486,64.2352,15900.0
2013-12-03 12:30:00,74.14,74.24,74.13,74.17,14300.0,64.2352,64.3219,64.2265,64.2612,14300.0
2013-12-03 12:40:00,74.17,74.23,74.15,74.22,21800.0,64.2612,64.3132,64.2439,64.3045,21800.0
2013-12-03 12:50:00,74.23,74.28,74.22,74.28,19600.0,64.3132,64.3565,64.3045,64.3565,19600.0
2013-12-03 13:00:00,74.28,74.28,74.22,74.23,26700.0,64.3565,64.3565,64.3045,64.3132,26700.0
2013-12-03 13:10:00,74.24,74.27,74.22,74.24,17500.0,64.3219,64.3478,64.3045,64.3219,17500.0
2013-12-03 13:20:00,74.25,74.25,74.07,74.14,26600.0,64.3305,64.3305,64.1746,64.2352,26600.0
2013-12-03 13:30:00,74.13,74.19,74.12,74.16,15900.0,64.2265,64.2785,64.2179,64.2525,15900.0
2013-12-03 13:40:00,74.15,74.23,74.11,74.23,11100.0,64.2439,64.3132,64.2092,64.3132,11100.0
2013-12-03 13:50:00,74.23,74.27,74.21,74.22,16600.0,64.3132,64.3478,64.2959,64.3045,16600.0
2013-12-03 14:00:00,74.22,74.24,74.19,74.22,24100.0,64.3045,64.3219,64.2785,64.3045,24100.0
2013-12-03 14:10:00,74.21,74.27,74.19,74.23,20900.0,64.2959,64.3478,64.2785,64.3132,20900.0
2013-12-03 14:20:00,74.22,74.26,74.22,74.23,18500.0,64.3045,64.3392,64.3045,64.3132,18500.0
2013-12-03 14:30:00,74.23,74.36,74.21,74.34,23400.0,64.3132,64.4258,64.2959,64.4085,23400.0
2013-12-03 14:40:00,74.34,74.38,74.32,74.38,33800.0,64.4085,64.4431,64.3912,64.4431,33800.0
2013-12-03 14:50:00,74.38,74.38,74.26,74.27,39500.0,64.4431,64.4431,64.3392,64.3478,39500.0
2013-12-03 15:00:00,74.27,74.28,74.19,74.19,32000.0,64.3478,64.3565,64.2785,64.2785,32000.0
2013-12-03 15:10:00,74.2,74.27,74.2,74.26,20500.0,64.2872,64.3478,64.2872,64.3392,20500.0
2013-12-03 15:20:00,74.27,74.28,74.2,74.26,31500.0,64.3478,64.3565,64.2872,64.3392,31500.0
2013-12-03 15:30:00,74.26,74.36,74.25,74.35,49100.0,64.3392,64.4258,64.3305,64.4172,49100.0
2013-12-03 15:40:00,74.35,74.4,74.28,74.39,50700.0,64.4172,64.4605,64.3565,64.4518,50700.0
2013-12-03 15:50:00,74.39,74.54,74.37,74.49,145500.0,64.4518,64.5818,64.4345,64.5385,145500.0
2013-12-04 09:30:00,73.92,73.94,73.63,73.86,34000.0,64.0446,64.0619,63.7933,63.9926,34000.0
2013-12-04 09:40:00,73.88,73.9,73.53,73.62,29100.0,64.0099,64.0273,63.7067,63.7847,29100.0
2013-12-04 09:50:00,73.59,73.77,73.47,73.77,36000.0,63.7587,63.9146,63.6547,63.9146,36000.0
2013-12-04 10:00:00,73.76,74.0,73.76,73.95,30100.0,63.906,64.1139,63.906,64.0706,30100.0
2013-12-04 10:10:00,73.96,74.08,73.89,74.01,20700.0,64.0793,64.1832,64.0186,64.1226,20700.0
2013-12-04 10:20:00,73.99,74.1,73.99,74.04,17900.0,64.1052,64.2006,64.1052,64.1486,17900.0
2013-12-04 10:30:00,74.06,74.1,73.99,74.03,14100.0,64.1659,64.2006,64.1052,64.1399,14100.0
2013-12-04 10:40:00,74.02,74.03,73.76,73.84,19600.0,64.1312,64.1399,63.906,63.9753,19600.0
2013-12-04 10:50:00,73.87,73.91,73.82,73.87,9600.0,64.0013,64.0359,63.958,64.0013,9600.0
2013-12-04 11:00:00,73.87,73.88,73.78,73.8,10500.0,64.0013,64.0099,63.9233,63.9406,10500.0
2013-12-04 11:10:00,73.79,73.8,73.54,73.54,26900.0,63.932,63.9406,63.7154,63.7154,26900.0
2013-12-04 11:20:00,73.54,73.57,73.42,73.46,28400.0,63.7154,63.7414,63.6114,63.6461,28400.0
2013-12-04 11:30:00,73.46,73.52,73.35,73.48,29900.0,63.6461,63.698,63.5508,63.6634,29900.0
2013-12-04 11:40:00,73.47,73.47,73.4,73.41,25100.0,63.6547,63.6547,63.5941,63.6027,25100.0
2013-12-04 11:50:00,73.41,73.46,73.41,73.45,37100.0,63.6027,63.6461,63.6027,63.6374,37100.0
2013-12-04 12:00:00,73.44,73.45,73.24,73.28,26700.0,63.6287,63.6374,63.4554,63.4901,26700.0
2013-12-04 12:10:00,73.32,73.32,73.12,73.15,72000.0,63.5248,63.5248,63.3515,63.3775,72000.0
2013-12-04 12:20:00,73.14,73.2,72.98,73.0,82700.0,63.3688,63.4208,63.2302,63.2475,82700.0
2013-12-04 12:30:00,73.0,73.23,73.0,73.19,109000.0,63.2475,63.4468,63.2475,63.4121,109000.0
2013-12-04 12:40:00,73.19,73.21,73.12,73.19,33300.0,63.4121,63.4295,63.3515,63.4121,33300.0
2013-12-04 12:50:00,73.18,73.24,73.12,73.2,74500.0,63.4035,63.4554,63.3515,63.4208,74500.0
2013-12-04 13:00:00,73.2,73.31,73.12,73.17,31100.0,63.4208,63.5161,63.3515,63.3948,31100.0
2013-12-04 13:10:00,73.19,73.21,72.94,72.94,38700.0,63.4121,63.4295,63.1955,63.1955,38700.0
2013-12-04 13:20:00,72.94,72.95,72.73,72.73,23700.0,63.1955,63.2042,63.0136,63.0136,23700.0
2013-12-04 13:30:00,72.72,72.9,72.62,72.9,19400.0,63.0049,63.1609,62.9183,63.1609,19400.0
2013-12-04 13:40:00,72.9,72.92,72.82,72.84,32000.0,63.1609,63.1782,63.0916,63.1089,32000.0
2013-12-04 13:50:00,72.84,72.86,72.67,72.74,46200.0,63.1089,63.1262,62.9616,63.0222,46200.0
2013-12-04 14:00:00,72.75,72.77,72.56,72.56,109800.0,63.0309,63.0482,62.8663,62.8663,109800.0
2013-12-04 14:10:00,72.56,72.84,72.56,72.76,101600.0,62.8663,63.1089,62.8663,63.0396,101600.0
2013-12-04 14:20:00,72.76,72.78,72.69,72.72,75600.0,63.0396,63.0569,62.9789,63.0049,75600.0
2013-12-04 14:30:00,72.71,72.79,72.65,72.74,58000.0,62.9963,63.0656,62.9443,63.0222,58000.0
2013-12-04 14:40:00,72.74,72.91,72.73,72.88,50400.0,63.0222,63.1695,63.0136,63.1435,50400.0
2013-12-04 14:50:00,72.92,73.03,72.87,73.03,28200.0,63.1782,63.2735,63.1349,63.2735,28200.0
2013-12-04 15:00:00,73.03,73.08,72.78,72.79,22800.0,63.2735,63.3168,63.0569,63.0656,22800.0
2013-12-04 15:10:00,72.79,73.0,72.78,72.99,32500.0,63.0656,63.2475,63.0569,63.2388,32500.0
2013-12-04 15:20:00,72.99,73.05,72.82,73.02,35500.0,63.2388,63.2908,63.0916,63.2648,35500.0
2013-12-04 15:30:00,73.0,73.18,72.85,73.17,70200.0,63.2475,63.4035,63.1175,63.3948,70200.0
2013-12-04 15:40:00,73.17,73.24,73.14,73.15,95900.0,63.3948,63.4554,63.3688,63.3775,95900.0
2013-12-04 15:50:00,73.14,73.18,73.1,73.11,140600.0,63.3688,63.4035,63.3341,63.3428,140600.0
2013-12-05 09:30:00,73.01,73.12,72.84,73.0,56800.0,63.2562,63.3515,63.1089,63.2475,56800.0
2013-12-05 09:40:00,73.0,73.07,72.8,73.07,18200.0,63.2475,63.3082,63.0742,63.3082,18200.0
2013-12-05 09:50:00,73.02,73.02,72.82,72.84,12900.0,63.2648,63.2648,63.0916,63.1089,12900.0
2013-12-05 10:00:00,72.89,73.04,72.86,73.0,17600.0,63.1522,63.2822,63.1262,63.2475,17600.0
2013-12-05 10:10:00,73.01,73.15,72.9,73.14,27400.0,63.2562,63.3775,63.1609,63.3688,27400.0
2013-12-05 10:20:00,73.13,73.16,72.93,73.12,16100.0,63.3601,63.3861,63.1869,63.3515,16100.0
2013-12-05 10:30:00,73.13,73.29,73.08,73.26,15900.0,63.3601,63.4988,63.3168,63.4728,15900.0
2013-12-05 10:40:00,73.25,73.26,73.02,73.13,14400.0,63.4641,63.4728,63.2648,63.3601,14400.0
2013-12-05 10:50:00,73.16,73.21,73.08,73.14,17400.0,63.3861,63.4295,63.3168,63.3688,17400.0
2013-12-05 11:00:00,73.14,73.25,73.02,73.16,14300.0,63.3688,63.4641,63.2648,63.3861,14300.0
2013-12-05 11:10:00,73.17,73.23,73.14,73.17,28200.0,63.3948,63.4468,63.3688,63.3948,28200.0
2013-12-05 11:20:00,73.2,73.2,73.04,73.06,49800.0,63.4208,63.4208,63.2822,63.2995,49800.0
2013-12-05 11:30:00,73.04,73.1,72.95,73.02,34400.0,63.2822,63.3341,63.2042,63.2648,34400.0
2013-12-05 11:40:00,73.02,73.15,73.01,73.01,13800.0,63.2648,63.3775,63.2562,63.2562,13800.0
2013-12-05 11:50:00,73.0,73.12,73.0,73.06,8100.0,63.2475,63.3515,63.2475,63.2995,8100.0
2013-12-05 12:00:00,73.09,73.16,73.07,73.07,22600.0,63.3255,63.3861,63.3082,63.3082,22600.0
2013-12-05 12:10:00,73.06,73.17,73.01,73.01,21900.0,63.2995,63.3948,63.2562,63.2562,21900.0
2013-12-05 12:20:00,73.01,73.02,72.96,72.99,18100.0,63.2562,63.2648,63.2129,63.2388,18100.0
2013-12-05 12:30:00,72.99,73.0,72.87,72.93,12100.0,63.2388,63.2475,63.1349,63.1869,12100.0
2013-12-05 12:40:00,72.94,73.02,72.94,72.97,13300.0,63.1955,63.2648,63.1955,63.2215,13300.0
2013-12-05 12:50:00,72.97,73.05,72.97,72.98,22600.0,63.2215,63.2908,63.2215,63.2302,22600.0
2013-12-05 13:00:00,72.96,73.01,72.95,72.95,10700.0,63.2129,63.2562,63.2042,63.2042,10700.0
2013-12-05 13:10:00,72.94,72.96,72.76,72.76,17100.0,63.1955,63.2129,63.0396,63.0396,17100.0
2013-12-05 13:20:00,72.76,72.79,72.68,72.79,15200.0,63.0396,63.0656,62.9703,63.0656,15200.0
2013-12-05 13:30:00,72.8,72.89,72.8,72.86,7700.0,63.0742,63.1522,63.0742,63.1262,7700.0
2013-12-05 13:40:00,72.86,72.86,72.69,72.71,11900.0,63.1262,63.1262,62.9789,62.9963,11900.0
2013-12-05 13:50:00,72.75,72.86,72.71,72.85,10600.0,63.0309,63.1262,62.9963,63.1175,10600.0
2013-12-05 14:00:00,72.85,72.96,72.85,72.87,20900.0,63.1175,63.2129,63.1175,63.1349,20900.0
2013-12-05 14:10:00,72.87,72.87,72.75,72.83,8300.0,63.1349,63.1349,63.0309,63.1002,8300.0
2013-12-05 14:20:00,72.86,72.87,72.78,72.87,24800.0,63.1262,63.1349,63.0569,63.1349,24800.0
2013-12-05 14:30:00,72.88,73.03,72.88,73.03,9100.0,63.1435,63.2735,63.1435,63.2735,9100.0
2013-12-05 14:40:00,73.01,73.02,72.95,73.02,24400.0,63.2562,63.2648,63.2042,63.2648,24400.0
2013-12-05 14:50:00,73.0,73.0,72.68,72.68,54300.0,63.2475,63.2475,62.9703,62.9703,54300.0
2013-12-05 15:00:00,72.69,72.86,72.62,72.86,36400.0,62.9789,63.1262,62.9183,63.1262,36400.0
2013-12-05 15:10:00,72.85,72.85,72.7,72.75,26400.0,63.1175,63.1175,62.9876,63.0309,26400.0
2013-12-05 15:20:00,72.74,72.8,72.7,72.71,25600.0,63.0222,63.0742,62.9876,62.9963,25600.0
2013-12-05 15:30:00,72.71,72.93,72.68,72.9,23100.0,62.9963,63.1869,62.9703,63.1609,23100.0
2013-12-05 15:40:00,72.88,72.88,72.67,72.7,49900.0,63.1435,63.1435,62.9616,62.9876,49900.0
2013-12-05 15:50:00,72.7,72.77,72.64,72.73,82100.0,62.9876,63.0482,62.9356,63.0136,82100.0
2013-12-06 09:30:00,73.41,73.78,73.4,73.64,39400.0,63.6027,63.9233,63.5941,63.802,39400.0
2013-12-06 09:40:00,73.65,73.81,73.6,73.66,20500.0,63.8107,63.9493,63.7674,63.8193,20500.0
2013-12-06 09:50:00,73.64,73.83,73.45,73.48,15800.0,63.802,63.9666,63.6374,63.6634,15800.0
2013-12-06 10:00:00,73.6,73.66,73.49,73.65,10700.0,63.7674,63.8193,63.672,63.8107,10700.0
2013-12-06 10:10:00,73.6,73.75,73.56,73.7,13400.0,63.7674,63.8973,63.7327,63.854,13400.0
2013-12-06 10:20:00,73.72,73.74,73.57,73.57,23900.0,63.8713,63.8886,63.7414,63.7414,23900.0
2013-12-06 10:30:00,73.55,73.55,73.41,73.48,35000.0,63.724,63.724,63.6027,63.6634,35000.0
2013-12-06 10:40:00,73.48,73.48,73.37,73.38,6900.0,63.6634,63.6634,63.5681,63.5767,6900.0
2013-12-06 10:50:00,73.34,73.51,73.34,73.46,6900.0,63.5421,63.6894,63.5421,63.6461,6900.0
2013-12-06 11:00:00,73.45,73.58,73.42,73.53,10800.0,63.6374,63.75,63.6114,63.7067,10800.0
2013-12-06 11:10:00,73.52,73.69,73.5,73.61,9300.0,63.698,63.8453,63.6807,63.776,9300.0
2013-12-06 11:20:00,73.62,73.66,73.58,73.64,9700.0,63.7847,63.8193,63.75,63.802,9700.0
2013-12-06 11:30:00,73.65,73.74,73.64,73.68,9100.0,63.8107,63.8886,63.802,63.8367,9100.0
2013-12-06 11:40:00,73.68,73.69,73.5,73.57,11600.0,63.8367,63.8453,63.6807,63.7414,11600.0
2013-12-06 11:50:00,73.57,73.66,73.54,73.65,7200.0,63.7414,63.8193,63.7154,63.8107,7200.0
2013-12-06 12:00:00,73.65,73.65,73.61,73.62,4700.0,63.8107,63.8107,63.776,63.7847,4700.0
2013-12-06 12:10:00,73.6,73.69,73.6,73.69,8800.0,63.7674,63.8453,63.7674,63.8453,8800.0
2013-12-06 12:20:00,73.69,73.69,73.65,73.68,6400.0,63.8453,63.8453,63.8107,63.8367,6400.0
2013-12-06 12:30:00,73.67,73.7,73.6,73.63,13900.0,63.828,63.854,63.7674,63.7933,13900.0
2013-12-06 12:40:00,73.66,73.73,73.66,73.73,6100.0,63.8193,63.88,63.8193,63.88,6100.0
2013-12-06 12:50:00,73.73,73.87,73.72,73.87,12500.0,63.88,64.0013,63.8713,64.0013,12500.0
2013-12-06 13:00:00,73.87,73.95,73.85,73.94,18700.0,64.0013,64.0706,63.984,64.0619,18700.0
2013-12-06 13:10:00,73.93,73.96,73.89,73.94,30600.0,64.0533,64.0793,64.0186,64.0619,30600.0
2013-12-06 13:20:00,73.93,73.93,73.75,73.78,21100.0,64.0533,64.0533,63.8973,63.9233,21100.0
2013-12-06 13:30:00,73.79,73.8,73.74,73.8,10400.0,63.932,63.9406,63.8886,63.9406,10400.0
2013-12-06 13:40:00,73.81,73.93,73.81,73.91,11600.0,63.9493,64.0533,63.9493,64.0359,11600.0
2013-12-06 13:50:00,73.87,73.9,73.78,73.81,8800.0,64.0013,64.0273,63.9233,63.9493,8800.0
2013-12-06 14:00:00,73.81,73.9,73.8,73.86,9300.0,63.9493,64.0273,63.9406,63.9926,9300.0
2013-12-06 14:10:00,73.86,73.91,73.85,73.88,8000.0,63.9926,64.0359,63.984,64.0099,8000.0
2013-12-06 14:20:00,73.87,73.94,73.86,73.86,10600.0,64.0013,64.0619,63.9926,63.9926,10600.0
2013-12-06 14:30:00,73.84,73.86,73.79,73.81,9300.0,63.9753,63.9926,63.932,63.9493,9300.0
2013-12-06 14:40:00,73.82,73.84,73.77,73.77,11500.0,63.958,63.9753,63.9146,63.9146,11500.0
2013-12-06 14:50:00,73.78,73.79,73.73,73.75,15600.0,63.9233,63.932,63.88,63.8973,15600.0
2013-12-06 15:00:00,73.75,73.75,73.71,73.71,15900.0,63.8973,63.8973,63.8627,63.8627,15900.0
2013-12-06 15:10:00,73.71,73.71,73.64,73.64,20700.0,63.8627,63.8627,63.802,63.802,20700.0
2013-12-06 15:20:00,73.65,73.75,73.64,73.73,26000.0,63.8107,63.8973,63.802,63.88,26000.0
2013-12-06 15:30:00,73.74,73.81,73.63,73.64,32200.0,63.8886,63.9493,63.7933,63.802,32200.0
2013-12-06 15:40:00,73.63,73.72,73.61,73.65,58500.0,63.7933,63.8713,63.776,63.8107,58500.0
2013-12-06 15:50:00,73.65,73.72,73.62,73.7,100500.0,63.8107,63.8713,63.7847,63.854,100500.0
2013-12-09 09:30:00,73.97,74.2,73.89,73.93,22400.0,64.0879,64.2872,64.0186,64.0533,22400.0
2013-12-09 09:40:00,73.99,73.99,73.8,73.88,22100.0,64.1052,64.1052,63.9406,64.0099,22100.0
2013-12-09 09:50:00,73.88,74.33,73.88,74.21,35800.0,64.0099,64.3998,64.0099,64.2959,35800.0
2013-12-09 10:00:00,74.26,74.35,74.18,74.23,10200.0,64.3392,64.4172,64.2699,64.3132,10200.0
2013-12-09 10:10:00,74.18,74.27,74.14,74.17,19900.0,64.2699,64.3478,64.2352,64.2612,19900.0
2013-12-09 10:20:00,74.16,74.16,73.81,73.86,23800.0,64.2525,64.2525,63.9493,63.9926,23800.0
2013-12-09 10:30:00,73.86,73.88,73.79,73.84,11300.0,63.9926,64.0099,63.932,63.9753,11300.0
2013-12-09 10:40:00,73.83,73.83,73.67,73.68,9400.0,63.9666,63.9666,63.828,63.8367,9400.0
2013-12-09 10:50:00,73.65,73.82,73.65,73.76,10300.0,63.8107,63.958,63.8107,63.906,10300.0
2013-12-09 11:00:00,73.77,73.81,73.7,73.79,7100.0,63.9146,63.9493,63.854,63.932,7100.0
2013-12-09 11:10:00,73.78,73.8,73.7,73.76,11100.0,63.9233,63.9406,63.854,63.906,11100.0
2013-12-09 11:20:00,73.75,73.9,73.75,73.85,12700.0,63.8973,64.0273,63.8973,63.984,12700.0
2013-12-09 11:30:00,73.86,73.87,73.79,73.81,8700.0,63.9926,64.0013,63.932,63.9493,8700.0
2013-12-09 11:40:00,73.81,73.9,73.77,73.78,13900.0,63.9493,64.0273,63.9146,63.9233,13900.0
2013-12-09 11:50:00,73.79,73.87,73.79,73.87,7900.0,63.932,64.0013,63.932,64.0013,7900.0
2013-12-09 12:00:00,73.86,73.88,73.58,73.61,21200.0,63.9926,64.0099,63.75,63.776,21200.0
2013-12-09 12:10:00,73.61,73.62,73.48,73.51,18300.0,63.776,63.7847,63.6634,63.6894,18300.0
2013-12-09 12:20:00,73.52,73.7,73.52,73.7,8500.0,63.698,63.854,63.698,63.854,8500.0
2013-12-09 12:30:00,73.69,73.8,73.68,73.79,17900.0,63.8453,63.9406,63.8367,63.932,17900.0
2013-12-09 12:40:00,73.77,73.84,73.77,73.78,12000.0,63.9146,63.9753,63.9146,63.9233,12000.0
2013-12-09 12:50:00,73.81,73.86,73.78,73.79,12400.0,63.9493,63.9926,63.9233,63.932,12400.0
2013-12-09 13:00:00,73.82,73.9,73.82,73.82,12500.0,63.958,64.0273,63.958,63.958,12500.0
2013-12-09 13:10:00,73.82,73.93,73.82,73.89,10300.0,63.958,64.0533,63.958,64.0186,10300.0
2013-12-09 13:20:00,73.9,73.99,73.89,73.91,12200.0,64.0273,64.1052,64.0186,64.0359,12200.0
2013-12-09 13:30:00,73.91,73.92,73.84,73.86,10200.0,64.0359,64.0446,63.9753,63.9926,10200.0
2013-12-09 13:40:00,73.86,73.89,73.78,73.8,8500.0,63.9926,64.0186,63.9233,63.9406,8500.0
2013-12-09 13:50:00,73.81,73.83,73.75,73.8,8700.0,63.9493,63.9666,63.8973,63.9406,8700.0
2013-12-09 14:00:00,73.79,73.84,73.76,73.81,15400.0,63.932,63.9753,63.906,63.9493,15400.0
2013-12-09 14:10:00,73.81,73.85,73.77,73.77,17300.0,63.9493,63.984,63.9146,63.9146,17300.0
2013-12-09 14:20:00,73.79,73.8,73.72,73.75,13500.0,63.932,63.9406,63.8713,63.8973,13500.0
2013-12-09 14:30:00,73.76,73.87,73.76,73.81,10100.0,63.906,64.0013,63.906,63.9493,10100.0
2013-12-09 14:40:00,73.81,73.85,73.74,73.78,13800.0,63.9493,63.984,63.8886,63.9233,13800.0
2013-12-09 14:50:00,73.78,73.79,73.69,73.78,16600.0,63.9233,63.932,63.8453,63.9233,16600.0
2013-12-09 15:00:00,73.77,73.84,73.68,73.74,28400.0,63.9146,63.9753,63.8367,63.8886,28400.0
2013-12-09 15:10:00,73.73,73.78,73.71,73.74,18100.0,63.88,63.9233,63.8627,63.8886,18100.0
2013-12-09 15:20:00,73.73,73.76,73.68,73.72,17100.0,63.88,63.906,63.8367,63.8713,17100.0
2013-12-09 15:30:00,73.7,73.79,73.7,73.77,25100.0,63.854,63.932,63.854,63.9146,25100.0
2013-12-09 15:40:00,73.76,73.94,73.76,73.92,43700.0,63.906,64.0619,63.906,64.0446,43700.0
2013-12-09 15:50:00,73.93,73.93,73.81,73.89,71100.0,64.0533,64.0533,63.9493,64.0186,71100.0
2013-12-10 09:30:00,73.6,73.82,73.42,73.44,75500.0,63.7674,63.958,63.6114,63.6287,75500.0
2013-12-10 09:40:00,73.42,73.48,73.18,73.41,39900.0,63.6114,63.6634,63.4035,63.6027,39900.0
2013-12-10 09:50:00,73.44,73.44,73.03,73.38,34200.0,63.6287,63.6287,63.2735,63.5767,34200.0
2013-12-10 10:00:00,73.44,73.54,73.31,73.48,25600.0,63.6287,63.7154,63.5161,63.6634,25600.0
2013-12-10 10:10:00,73.49,73.55,73.46,73.48,25600.0,63.672,63.724,63.6461,63.6634,25600.0
2013-12-10 10:20:00,73.51,73.55,73.47,73.53,10300.0,63.6894,63.724,63.6547,63.7067,10300.0
2013-12-10 10:30:00,73.53,73.62,73.47,73.62,13200.0,63.7067,63.7847,63.6547,63.7847,13200.0
2013-12-10 10:40:00,73.63,73.66,73.48,73.48,12600.0,63.7933,63.8193,63.6634,63.6634,12600.0
2013-12-10 10:50:00,73.48,73.53,73.47,73.47,17800.0,63.6634,63.7067,63.6547,63.6547,17800.0
2013-12-10 11:00:00,73.47,73.57,73.45,73.57,32500.0,63.6547,63.7414,63.6374,63.7414,32500.0
2013-12-10 11:10:00,73.56,73.62,73.49,73.59,11900.0,63.7327,63.7847,63.672,63.7587,11900.0
2013-12-10 11:20:00,73.59,73.64,73.51,73.52,15500.0,63.7587,63.802,63.6894,63.698,15500.0
2013-12-10 11:30:00,73.52,73.52,73.36,73.38,19900.0,63.698,63.698,63.5594,63.5767,19900.0
2013-12-10 11:40:00,73.41,73.5,73.38,73.48,17900.0,63.6027,63.6807,63.5767,63.6634,17900.0
2013-12-10 11:50:00,73.48,73.48,73.26,73.28,17100.0,63.6634,63.6634,63.4728,63.4901,17100.0
2013-12-10 12:00:00,73.3,73.33,73.14,73.17,16700.0,63.5074,63.5334,63.3688,63.3948,16700.0
2013-12-10 12:10:00,73.16,73.21,73.09,73.21,13200.0,63.3861,63.4295,63.3255,63.4295,13200.0
2013-12-10 12:20:00,73.22,73.33,73.22,73.31,12000.0,63.4381,63.5334,63.4381,63.5161,12000.0
2013-12-10 12:30:00,73.3,73.33,73.24,73.28,10700.0,63.5074,63.5334,63.4554,63.4901,10700.0
2013-12-10 12:40:00,73.28,73.38,73.28,73.38,13200.0,63.4901,63.5767,63.4901,63.5767,13200.0
2013-12-10 12:50:00,73.39,73.46,73.38,73.46,27900.0,63.5854,63.6461,63.5767,63.6461,27900.0
2013-12-10 13:00:00,73.45,73.55,73.45,73.47,10700.0,63.6374,63.724,63.6374,63.6547,10700.0
2013-12-10 13:10:00,73.48,73.57,73.47,73.51,17900.0,63.6634,63.7414,63.6547,63.6894,17900.0
2013-12-10 13:20:00,73.49,73.53,73.39,73.39,12100.0,63.672,63.7067,63.5854,63.5854,12100.0
2013-12-10 13:30:00,73.41,73.54,73.41,73.54,20500.0,63.6027,63.7154,63.6027,63.7154,20500.0
2013-12-10 13:40:00,73.54,73.57,73.47,73.55,11900.0,63.7154,63.7414,63.6547,63.724,11900.0
2013-12-10 13:50:00,73.55,73.57,73.48,73.55,21500.0,63.724,63.7414,63.6634,63.724,21500.0
2013-12-10 14:00:00,73.55,73.61,73.52,73.59,21000.0,63.724,63.776,63.698,63.7587,21000.0
2013-12-10 14:10:00,73.64,73.65,73.52,73.56,17000.0,63.802,63.8107,63.698,63.7327,17000.0
2013-12-10 14:20:00,73.56,73.57,73.43,73.5,15800.0,63.7327,63.7414,63.6201,63.6807,15800.0
2013-12-10 14:30:00,73.5,73.59,73.5,73.58,7600.0,63.6807,63.7587,63.6807,63.75,7600.0
2013-12-10 14:40:00,73.58,73.58,73.42,73.48,16100.0,63.75,63.75,63.6114,63.6634,16100.0
2013-12-10 14:50:00,73.47,73.58,73.45,73.54,34800.0,63.6547,63.75,63.6374,63.7154,34800.0
2013-12-10 15:00:00,73.54,73.68,73.54,73.68,26500.0,63.7154,63.8367,63.7154,63.8367,26500.0
2013-12-10 15:10:00,73.66,73.72,73.65,73.69,32300.0,63.8193,63.8713,63.8107,63.8453,32300.0
2013-12-10 15:20:00,73.69,73.83,73.68,73.78,26200.0,63.8453,63.9666,63.8367,63.9233,26200.0
2013-12-10 15:30:00,73.78,73.79,73.67,73.68,25000.0,63.9233,63.932,63.828,63.8367,25000.0
2013-12-10 15:40:00,73.69,73.71,73.63,73.67,36000.0,63.8453,63.8627,63.7933,63.828,36000.0
2013-12-10 15:50:00,73.67,73.67,73.58,73.62,97200.0,63.828,63.828,63.75,63.7847,97200.0
2013-12-11 09:30:00,73.73,73.94,73.5,73.86,48100.0,63.88,64.0619,63.6807,63.9926,48100.0
2013-12-11 09:40:00,73.86,74.12,73.67,74.03,73400.0,63.9926,64.2179,63.828,64.1399,73400.0
2013-12-11 09:50:00,74.02,74.55,73.97,74.49,70300.0,64.1312,64.5904,64.0879,64.5385,70300.0
2013-12-11 10:00:00,74.46,74.49,73.94,74.04,47900.0,64.5125,64.5385,64.0619,64.1486,47900.0
2013-12-11 10:10:00,74.09,74.15,74.04,74.04,20200.0,64.1919,64.2439,64.1486,64.1486,20200.0
2013-12-11 10:20:00,74.04,74.1,73.77,73.88,62800.0,64.1486,64.2006,63.9146,64.0099,62800.0
2013-12-11 10:30:00,73.87,74.15,73.87,74.0,62600.0,64.0013,64.2439,64.0013,64.1139,62600.0
2013-12-11 10:40:00,73.96,74.04,73.95,74.02,11400.0,64.0793,64.1486,64.0706,64.1312,11400.0
2013-12-11 10:50:00,74.0,74.08,73.87,73.87,25500.0,64.1139,64.1832,64.0013,64.0013,25500.0
2013-12-11 11:00:00,73.91,74.03,73.88,74.0,16200.0,64.0359,64.1399,64.0099,64.1139,16200.0
2013-12-11 11:10:00,74.01,74.11,73.96,74.02,24900.0,64.1226,64.2092,64.0793,64.1312,24900.0
2013-12-11 11:20:00,74.03,74.13,73.96,74.12,29600.0,64.1399,64.2265,64.0793,64.2179,29600.0
2013-12-11 11:30:00,74.12,74.12,73.92,73.97,32000.0,64.2179,64.2179,64.0446,64.0879,32000.0
2013-12-11 11:40:00,73.97,74.12,73.97,74.12,18000.0,64.0879,64.2179,64.0879,64.2179,18000.0
2013-12-11 11:50:00,74.13,74.24,74.12,74.21,17700.0,64.2265,64.3219,64.2179,64.2959,17700.0
2013-12-11 12:00:00,74.23,74.23,74.09,74.11,18000.0,64.3132,64.3132,64.1919,64.2092,18000.0
2013-12-11 12:10:00,74.12,74.17,73.97,73.99,22200.0,64.2179,64.2612,64.0879,64.1052,22200.0
2013-12-11 12:20:00,74.01,74.05,73.97,74.01,19100.0,64.1226,64.1572,64.0879,64.1226,19100.0
2013-12-11 12:30:00,74.02,74.17,74.01,74.13,18900.0,64.1312,64.2612,64.1226,64.2265,18900.0
2013-12-11 12:40:00,74.12,74.12,74.05,74.08,17500.0,64.2179,64.2179,64.1572,64.1832,17500.0
2013-12-11 12:50:00,74.08,74.16,74.07,74.15,19300.0,64.1832,64.2525,64.1746,64.2439,19300.0
2013-12-11 13:00:00,74.14,74.24,74.12,74.19,25500.0,64.2352,64.3219,64.2179,64.2785,25500.0
2013-12-11 13:10:00,74.19,74.34,74.19,74.26,70400.0,64.2785,64.4085,64.2785,64.3392,70400.0
2013-12-11 13:20:00,74.27,74.3,74.23,74.25,31500.0,64.3478,64.3738,64.3132,64.3305,31500.0
2013-12-11 13:30:00,74.25,74.32,74.24,74.27,18700.0,64.3305,64.3912,64.3219,64.3478,18700.0
2013-12-11 13:40:00,74.27,74.3,74.2,74.25,23000.0,64.3478,64.3738,64.2872,64.3305,23000.0
2013-12-11 13:50:00,74.25,74.26,74.16,74.2,14300.0,64.3305,64.3392,64.2525,64.2872,14300.0
2013-12-11 14:00:00,74.23,74.23,74.14,74.14,16700.0,64.3132,64.3132,64.2352,64.2352,16700.0
2013-12-11 14:10:00,74.14,74.14,74.04,74.08,19800.0,64.2352,64.2352,64.1486,64.1832,19800.0
2013-12-11 14:20:00,74.09,74.2,74.09,74.17,22400.0,64.1919,64.2872,64.1919,64.2612,22400.0
2013-12-11 14:30:00,74.18,74.24,74.14,74.24,13900.0,64.2699,64.3219,64.2352,64.3219,13900.0
2013-12-11 14:40:00,74.23,74.28,74.19,74.26,22100.0,64.3132,64.3565,64.2785,64.3392,22100.0
2013-12-11 14:50:00,74.24,74.29,74.13,74.17,27200.0,64.3219,64.3652,64.2265,64.2612,27200.0
2013-12-11 15:00:00,74.17,74.18,74.03,74.03,35600.0,64.2612,64.2699,64.1399,64.1399,35600.0
2013-12-11 15:10:00,74.04,74.06,73.88,73.91,32300.0,64.1486,64.1659,64.0099,64.0359,32300.0
2013-12-11 15:20:00,73.91,73.93,73.79,73.8,37400.0,64.0359,64.0533,63.932,63.9406,37400.0
2013-12-11 15:30:00,73.81,73.86,73.76,73.77,55300.0,63.9493,63.9926,63.906,63.9146,55300.0
2013-12-11 15:40:00,73.77,73.85,73.67,73.85,150000.0,63.9146,63.984,63.828,63.984,150000.0
2013-12-11 15:50:00,73.84,73.87,73.72,73.81,176500.0,63.9753,64.0013,63.8713,63.9493,176500.0
2013-12-12 09:30:00,73.56,73.58,73.05,73.05,49100.0,63.7327,63.75,63.2908,63.2908,49100.0
2013-12-12 09:40:00,73.05,73.15,72.89,73.1,29900.0,63.2908,63.3775,63.1522,63.3341,29900.0
2013-12-12 09:50:00,73.07,73.16,72.89,73.04,48300.0,63.3082,63.3861,63.1522,63.2822,48300.0
2013-12-12 10:00:00,73.05,73.33,73.02,73.29,62700.0,63.2908,63.5334,63.2648,63.4988,62700.0
2013-12-12 10:10:00,73.26,73.36,72.95,72.98,65400.0,63.4728,63.5594,63.2042,63.2302,65400.0
2013-12-12 10:20:00,72.98,73.03,72.93,72.98,17500.0,63.2302,63.2735,63.1869,63.2302,17500.0
2013-12-12 10:30:00,73.0,73.06,72.95,73.05,17800.0,63.2475,63.2995,63.2042,63.2908,17800.0
2013-12-12 10:40:00,73.06,73.08,72.92,73.03,18100.0,63.2995,63.3168,63.1782,63.2735,18100.0
2013-12-12 10:50:00,73.03,73.05,72.78,72.91,25500.0,63.2735,63.2908,63.0569,63.1695,25500.0
2013-12-12 11:00:00,72.91,72.94,72.82,72.9,17600.0,63.1695,63.1955,63.0916,63.1609,17600.0
2013-12-12 11:10:00,72.89,72.9,72.72,72.73,25900.0,63.1522,63.1609,63.0049,63.0136,25900.0
2013-12-12 11:20:00,72.73,72.75,72.53,72.56,25700.0,63.0136,63.0309,62.8403,62.8663,25700.0
2013-12-12 11:30:00,72.56,72.64,72.54,72.58,17800.0,62.8663,62.9356,62.849,62.8836,17800.0
2013-12-12 11:40:00,72.57,72.6,72.4,72.43,42900.0,62.875,62.9009,62.7277,62.7537,42900.0
2013-12-12 11:50:00,72.42,72.55,72.39,72.44,35200.0,62.745,62.8576,62.719,62.7623,35200.0
2013-12-12 12:00:00,72.44,72.59,72.38,72.49,31800.0,62.7623,62.8923,62.7103,62.8056,31800.0
2013-12-12 12:10:00,72.49,72.59,72.32,72.48,31000.0,62.8056,62.8923,62.6584,62.797,31000.0
2013-12-12 12:20:00,72.48,72.49,72.28,72.39,28600.0,62.797,62.8056,62.6237,62.719,28600.0
2013-12-12 12:30:00,72.4,72.48,72.37,72.4,17200.0,62.7277,62.797,62.7017,62.7277,17200.0
2013-12-12 12:40:00,72.41,72.58,72.39,72.51,29000.0,62.7363,62.8836,62.719,62.823,29000.0
2013-12-12 12:50:00,72.51,72.52,72.45,72.5,20500.0,62.823,62.8316,62.771,62.8143,20500.0
2013-12-12 13:00:00,72.48,72.68,72.48,72.61,19200.0,62.797,62.9703,62.797,62.9096,19200.0
2013-12-12 13:10:00,72.6,72.64,72.43,72.63,31100.0,62.9009,62.9356,62.7537,62.9269,31100.0
2013-12-12 13:20:00,72.64,72.64,72.53,72.54,18900.0,62.9356,62.9356,62.8403,62.849,18900.0
2013-12-12 13:30:00,72.54,72.59,72.47,72.59,20800.0,62.849,62.8923,62.7883,62.8923,20800.0
2013-12-12 13:40:00,72.57,72.66,72.53,72.64,23100.0,62.875,62.9529,62.8403,62.9356,23100.0
2013-12-12 13:50:00,72.62,72.68,72.55,72.68,29800.0,62.9183,62.9703,62.8576,62.9703,29800.0
2013-12-12 14:00:00,72.67,72.83,72.67,72.79,58000.0,62.9616,63.1002,62.9616,63.0656,58000.0
2013-12-12 14:10:00,72.77,72.84,72.67,72.68,29300.0,63.0482,63.1089,62.9616,62.9703,29300.0
2013-12-12 14:20:00,72.67,72.81,72.67,72.78,27400.0,62.9616,63.0829,62.9616,63.0569,27400.0
2013-12-12 14:30:00,72.78,72.85,72.76,72.78,33100.0,63.0569,63.1175,63.0396,63.0569,33100.0
2013-12-12 14:40:00,72.79,72.82,72.7,72.82,34500.0,63.0656,63.0916,62.9876,63.0916,34500.0
2013-12-12 14:50:00,72.83,73.09,72.8,73.09,42400.0,63.1002,63.3255,63.0742,63.3255,42400.0
2013-12-12 15:00:00,73.08,73.09,72.86,72.88,43700.0,63.3168,63.3255,63.1262,63.1435,43700.0
2013-12-12 15:10:00,72.88,72.92,72.8,72.89,43500.0,63.1435,63.1782,63.0742,63.1522,43500.0
2013-12-12 15:20:00,72.88,73.04,72.87,72.97,46900.0,63.1435,63.2822,63.1349,63.2215,46900.0
2013-12-12 15:30:00,72.97,73.02,72.93,72.97,58300.0,63.2215,63.2648,63.1869,63.2215,58300.0
2013-12-12 15:40:00,72.98,73.07,72.91,73.07,164500.0,63.2302,63.3082,63.1695,63.3082,164500.0
2013-12-12 15:50:00,73.07,73.17,73.05,73.09,353000.0,63.3082,63.3948,63.2908,63.3255,353000.0
2013-12-13 09:30:00,73.05,73.16,72.36,72.56,89000.0,63.2908,63.3861,62.693,62.8663,89000.0
2013-12-13 09:40:00,72.56,72.56,72.2,72.23,48500.0,62.8663,62.8663,62.5544,62.5804,48500.0
2013-12-13 09:50:00,72.19,72.23,71.76,71.77,100500.0,62.5457,62.5804,62.1732,62.1818,100500.0
2013-12-13 10:00:00,71.76,71.8,71.52,71.53,82300.0,62.1732,62.2078,61.9652,61.9739,82300.0
2013-12-13 10:10:00,71.53,71.6,71.44,71.56,77900.0,61.9739,62.0345,61.8959,61.9999,77900.0
2013-12-13 10:20:00,71.58,71.86,71.58,71.7,71000.0,62.0172,62.2598,62.0172,62.1212,71000.0
2013-12-13 10:30:00,71.71,71.74,71.56,71.63,61600.0,62.1298,62.1558,61.9999,62.0605,61600.0
2013-12-13 10:40:00,71.63,71.87,71.58,71.83,84700.0,62.0605,62.2685,62.0172,62.2338,84700.0
2013-12-13 10:50:00,71.83,71.98,71.81,71.92,37100.0,62.2338,62.3638,62.2165,62.3118,37100.0
2013-12-13 11:00:00,71.92,71.95,71.78,71.89,34000.0,62.3118,62.3378,62.1905,62.2858,34000.0
2013-12-13 11:10:00,71.89,72.3,71.89,72.23,24900.0,62.2858,62.641,62.2858,62.5804,24900.0
2013-12-13 11:20:00,72.22,72.3,72.04,72.04,29900.0,62.5717,62.641,62.4158,62.4158,29900.0
2013-12-13 11:30:00,72.04,72.27,72.03,72.27,13100.0,62.4158,62.615,62.4071,62.615,13100.0
2013-12-13 11:40:00,72.27,72.34,72.25,72.25,15800.0,62.615,62.6757,62.5977,62.5977,15800.0
2013-12-13 11:50:00,72.25,72.3,72.15,72.27,17000.0,62.5977,62.641,62.5111,62.615,17000.0
2013-12-13 12:00:00,72.27,72.34,72.17,72.29,13700.0,62.615,62.6757,62.5284,62.6324,13700.0
2013-12-13 12:10:00,72.31,72.46,72.31,72.46,20300.0,62.6497,62.7797,62.6497,62.7797,20300.0
2013-12-13 12:20:00,72.48,72.66,72.43,72.64,29600.0,62.797,62.9529,62.7537,62.9356,29600.0
2013-12-13 12:30:00,72.65,72.7,72.49,72.67,22700.0,62.9443,62.9876,62.8056,62.9616,22700.0
2013-12-13 12:40:00,72.67,72.74,72.61,72.61,27400.0,62.9616,63.0222,62.9096,62.9096,27400.0
2013-12-13 12:50:00,72.62,72.77,72.59,72.73,22600.0,62.9183,63.0482,62.8923,63.0136,22600.0
2013-12-13 13:00:00,72.71,72.74,72.62,72.62,13800.0,62.9963,63.0222,62.9183,62.9183,13800.0
2013-12-13 13:10:00,72.62,72.69,72.56,72.57,11700.0,62.9183,62.9789,62.8663,62.875,11700.0
2013-12-13 13:20:00,72.58,72.61,72.46,72.61,10600.0,62.8836,62.9096,62.7797,62.9096,10600.0
2013-12-13 13:30:00,72.63,72.69,72.54,72.65,15200.0,62.9269,62.9789,62.849,62.9443,15200.0
2013-12-13 13:40:00,72.63,72.64,72.48,72.49,14200.0,62.9269,62.9356,62.797,62.8056,14200.0
2013-12-13 13:50:00,72.49,72.58,72.45,72.45,14900.0,62.8056,62.8836,62.771,62.771,14900.0
2013-12-13 14:00:00,72.48,72.53,72.37,72.48,20700.0,62.797,62.8403,62.7017,62.797,20700.0
2013-12-13 14:10:00,72.5,72.5,72.4,72.4,21100.0,62.8143,62.8143,62.7277,62.7277,21100.0
2013-12-13 14:20:00,72.4,72.42,72.3,72.33,14100.0,62.7277,62.745,62.641,62.667,14100.0
2013-12-13 14:30:00,72.34,72.46,72.32,72.37,14900.0,62.6757,62.7797,62.6584,62.7017,14900.0
2013-12-13 14:40:00,72.4,72.53,72.39,72.52,15400.0,62.7277,62.8403,62.719,62.8316,15400.0
2013-12-13 14:50:00,72.55,72.57,72.45,72.48,25800.0,62.8576,62.875,62.771,62.797,25800.0
2013-12-13 15:00:00,72.5,72.62,72.5,72.55,20000.0,62.8143,62.9183,62.8143,62.8576,20000.0
2013-12-13 15:10:00,72.57,72.58,72.52,72.57,19500.0,62.875,62.8836,62.8316,62.875,19500.0
2013-12-13 15:20:00,72.58,72.72,72.58,72.71,23200.0,62.8836,63.0049,62.8836,62.9963,23200.0
2013-12-13 15:30:00,72.7,72.74,72.63,72.66,38600.0,62.9876,63.0222,62.9269,62.9529,38600.0
2013-12-13 15:40:00,72.65,72.85,72.62,72.77,71000.0,62.9443,63.1175,62.9183,63.0482,71000.0
2013-12-13 15:50:00,72.77,72.84,72.61,72.64,150900.0,63.0482,63.1089,62.9096,62.9356,150900.0
2013-12-16 09:30:00,73.01,73.42,72.75,73.23,45900.0,63.2562,63.6114,63.0309,63.4468,45900.0
2013-12-16 09:40:00,73.21,73.4,73.11,73.11,27900.0,63.4295,63.5941,63.3428,63.3428,27900.0
2013-12-16 09:50:00,73.12,73.15,72.74,72.82,46800.0,63.3515,63.3775,63.0222,63.0916,46800.0
2013-12-16 10:00:00,72.79,72.94,72.73,72.76,24800.0,63.0656,63.1955,63.0136,63.0396,24800.0
2013-12-16 10:10:00,72.76,72.79,72.6,72.6,24100.0,63.0396,63.0656,62.9009,62.9009,24100.0
2013-12-16 10:20:00,72.61,72.89,72.61,72.85,19400.0,62.9096,63.1522,62.9096,63.1175,19400.0
2013-12-16 10:30:00,72.85,72.86,72.55,72.55,26900.0,63.1175,63.1262,62.8576,62.8576,26900.0
2013-12-16 10:40:00,72.53,72.71,72.49,72.71,30200.0,62.8403,62.9963,62.8056,62.9963,30200.0
2013-12-16 10:50:00,72.69,72.7,72.6,72.62,18400.0,62.9789,62.9876,62.9009,62.9183,18400.0
2013-12-16 11:00:00,72.62,72.64,72.49,72.53,21600.0,62.9183,62.9356,62.8056,62.8403,21600.0
2013-12-16 11:10:00,72.53,72.72,72.53,72.63,11400.0,62.8403,63.0049,62.8403,62.9269,11400.0
2013-12-16 11:20:00,72.64,72.71,72.58,72.69,50100.0,62.9356,62.9963,62.8836,62.9789,50100.0
2013-12-16 11:30:00,72.69,72.97,72.65,72.94,31500.0,62.9789,63.2215,62.9443,63.1955,31500.0
2013-12-16 11:40:00,72.97,73.01,72.92,72.99,15700.0,63.2215,63.2562,63.1782,63.2388,15700.0
2013-12-16 11:50:00,72.98,73.02,72.95,72.95,15900.0,63.2302,63.2648,63.2042,63.2042,15900.0
2013-12-16 12:00:00,72.95,72.99,72.92,72.94,17400.0,63.2042,63.2388,63.1782,63.1955,17400.0
2013-12-16 12:10:00,72.94,72.97,72.9,72.93,16000.0,63.1955,63.2215,63.1609,63.1869,16000.0
2013-12-16 12:20:00,72.94,72.97,72.92,72.93,13200.0,63.1955,63.2215,63.1782,63.1869,13200.0
2013-12-16 12:30:00,72.93,73.0,72.92,72.99,19800.0,63.1869,63.2475,63.1782,63.2388,19800.0
2013-12-16 12:40:00,73.0,73.03,72.91,72.91,27100.0,63.2475,63.2735,63.1695,63.1695,27100.0
2013-12-16 12:50:00,72.91,73.02,72.91,72.99,16000.0,63.1695,63.2648,63.1695,63.2388,16000.0
2013-12-16 13:00:00,73.01,73.03,72.92,72.97,24500.0,63.2562,63.2735,63.1782,63.2215,24500.0
2013-12-16 13:10:00,72.96,72.99,72.91,72.95,18300.0,63.2129,63.2388,63.1695,63.2042,18300.0
2013-12-16 13:20:00,72.94,73.01,72.92,72.92,22600.0,63.1955,63.2562,63.1782,63.1782,22600.0
2013-12-16 13:30:00,72.92,73.05,72.92,72.97,22800.0,63.1782,63.2908,63.1782,63.2215,22800.0
2013-12-16 13:40:00,72.97,73.06,72.96,73.06,16900.0,63.2215,63.2995,63.2129,63.2995,16900.0
2013-12-16 13:50:00,73.05,73.16,73.05,73.1,16300.0,63.2908,63.3861,63.2908,63.3341,16300.0
2013-12-16 14:00:00,73.09,73.22,73.09,73.16,23900.0,63.3255,63.4381,63.3255,63.3861,23900.0
2013-12-16 14:10:00,73.15,73.15,73.06,73.07,18200.0,63.3775,63.3775,63.2995,63.3082,18200.0
2013-12-16 14:20:00,73.06,73.12,73.04,73.12,14700.0,63.2995,63.3515,63.2822,63.3515,14700.0
2013-12-16 14:30:00,73.12,73.15,73.03,73.09,22400.0,63.3515,63.3775,63.2735,63.3255,22400.0
2013-12-16 14:40:00,73.1,73.21,73.06,73.2,22200.0,63.3341,63.4295,63.2995,63.4208,22200.0
2013-12-16 14:50:00,73.22,73.28,73.17,73.19,22400.0,63.4381,63.4901,63.3948,63.4121,22400.0
2013-12-16 15:00:00,73.19,73.21,73.11,73.11,22300.0,63.4121,63.4295,63.3428,63.3428,22300.0
2013-12-16 15:10:00,73.11,73.16,73.1,73.12,22500.0,63.3428,63.3861,63.3341,63.3515,22500.0
2013-12-16 15:20:00,73.12,73.12,72.92,72.92,43100.0,63.3515,63.3515,63.1782,63.1782,43100.0
2013-12-16 15:30:00,72.93,73.1,72.92,73.09,34600.0,63.1869,63.3341,63.1782,63.3255,34600.0
2013-12-16 15:40:00,73.09,73.19,73.07,73.14,39500.0,63.3255,63.4121,63.3082,63.3688,39500.0
2013-12-16 15:50:00,73.14,73.16,73.0,73.16,153700.0,63.3688,63.3861,63.2475,63.3861,153700.0
2013-12-17 09:30:00,73.08,73.16,72.88,72.96,53100.0,63.3168,63.3861,63.1435,63.2129,53100.0
2013-12-17 09:40:00,72.97,73.27,72.76,72.81,57300.0,63.2215,63.4814,63.0396,63.0829,57300.0
2013-12-17 09:50:00,72.85,72.93,72.61,72.71,27400.0,63.1175,63.1869,62.9096,62.9963,27400.0
2013-12-17 10:00:00,72.68,72.91,72.68,72.84,23800.0,62.9703,63.1695,62.9703,63.1089,23800.0
2013-12-17 10:10:00,72.81,72.86,72.58,72.6,19500.0,63.0829,63.1262,62.8836,62.9009,19500.0
2013-12-17 10:20:00,72.6,72.62,72.5,72.51,33900.0,62.9009,62.9183,62.8143,62.823,33900.0
2013-12-17 10:30:00,72.5,72.68,72.43,72.6,12100.0,62.8143,62.9703,62.7537,62.9009,12100.0
2013-12-17 10:40:00,72.59,72.69,72.45,72.48,23500.0,62.8923,62.9789,62.771,62.797,23500.0
2013-12-17 10:50:00,72.48,72.51,72.34,72.41,9900.0,62.797,62.823,62.6757,62.7363,9900.0
2013-12-17 11:00:00,72.39,72.45,72.34,72.4,13000.0,62.719,62.771,62.6757,62.7277,13000.0
2013-12-17 11:10:00,72.39,72.43,72.35,72.43,11300.0,62.719,62.7537,62.6843,62.7537,11300.0
2013-12-17 11:20:00,72.42,72.49,72.38,72.38,32600.0,62.745,62.8056,62.7103,62.7103,32600.0
2013-12-17 11:30:00,72.41,72.44,72.34,72.4,17800.0,62.7363,62.7623,62.6757,62.7277,17800.0
2013-12-17 11:40:00,72.39,72.46,72.34,72.43,16400.0,62.719,62.7797,62.6757,62.7537,16400.0
2013-12-17 11:50:00,72.43,72.48,72.4,72.44,15200.0,62.7537,62.797,62.7277,62.7623,15200.0
2013-12-17 12:00:00,72.44,72.47,72.4,72.4,30100.0,62.7623,62.7883,62.7277,62.7277,30100.0
2013-12-17 12:10:00,72.4,72.46,72.36,72.4,26000.0,62.7277,62.7797,62.693,62.7277,26000.0
2013-12-17 12:20:00,72.38,72.42,72.35,72.39,13700.0,62.7103,62.745,62.6843,62.719,13700.0
2013-12-17 12:30:00,72.39,72.46,72.38,72.46,11600.0,62.719,62.7797,62.7103,62.7797,11600.0
2013-12-17 12:40:00,72.45,72.61,72.45,72.61,10600.0,62.771,62.9096,62.771,62.9096,10600.0
2013-12-17 12:50:00,72.6,72.74,72.59,72.59,29800.0,62.9009,63.0222,62.8923,62.8923,29800.0
2013-12-17 13:00:00,72.57,72.64,72.52,72.52,10200.0,62.875,62.9356,62.8316,62.8316,10200.0
2013-12-17 13:10:00,72.51,72.54,72.42,72.49,10900.0,62.823,62.849,62.745,62.8056,10900.0
2013-12-17 13:20:00,72.49,72.57,72.49,72.54,11700.0,62.8056,62.875,62.8056,62.849,11700.0
2013-12-17 13:30:00,72.54,72.61,72.53,72.6,9200.0,62.849,62.9096,62.8403,62.9009,9200.0
2013-12-17 13:40:00,72.62,72.62,72.54,72.54,9500.0,62.9183,62.9183,62.849,62.849,9500.0
2013-12-17 13:50:00,72.54,72.58,72.47,72.54,10800.0,62.849,62.8836,62.7883,62.849,10800.0
2013-12-17 14:00:00,72.54,72.64,72.54,72.64,17300.0,62.849,62.9356,62.849,62.9356,17300.0
2013-12-17 14:10:00,72.62,72.69,72.61,72.65,11800.0,62.9183,62.9789,62.9096,62.9443,11800.0
2013-12-17 14:20:00,72.67,72.75,72.66,72.73,18100.0,62.9616,63.0309,62.9529,63.0136,18100.0
2013-12-17 14:30:00,72.74,72.77,72.62,72.64,21400.0,63.0222,63.0482,62.9183,62.9356,21400.0
2013-12-17 14:40:00,72.63,72.7,72.62,72.65,14000.0,62.9269,62.9876,62.9183,62.9443,14000.0
2013-12-17 14:50:00,72.64,72.74,72.62,72.72,20700.0,62.9356,63.0222,62.9183,63.0049,20700.0
2013-12-17 15:00:00,72.72,72.74,72.66,72.7,31700.0,63.0049,63.0222,62.9529,62.9876,31700.0
2013-12-17 15:10:00,72.72,72.76,72.68,72.75,50800.0,63.0049,63.0396,62.9703,63.0309,50800.0
2013-12-17 15:20:00,72.75,72.86,72.73,72.85,40600.0,63.0309,63.1262,63.0136,63.1175,40600.0
2013-12-17 15:30:00,72.85,72.88,72.83,72.87,67400.0,63.1175,63.1435,63.1002,63.1349,67400.0
2013-12-17 15:40:00,72.87,72.92,72.85,72.87,75100.0,63.1349,63.1782,63.1175,63.1349,75100.0
2013-12-17 15:50:00,72.88,72.88,72.73,72.75,91400.0,63.1435,63.1435,63.0136,63.0309,91400.0
2013-12-18 09:30:00,72.71,73.17,72.66,73.13,38800.0,62.9963,63.3948,62.9529,63.3601,38800.0
2013-12-18 09:40:00,73.14,73.58,73.13,73.54,38400.0,63.3688,63.75,63.3601,63.7154,38400.0
2013-12-18 09:50:00,73.53,73.63,73.45,73.61,34800.0,63.7067,63.7933,63.6374,63.776,34800.0
2013-12-18 10:00:00,73.6,73.6,73.5,73.58,16300.0,63.7674,63.7674,63.6807,63.75,16300.0
2013-12-18 10:10:00,73.59,73.59,73.5,73.51,19700.0,63.7587,63.7587,63.6807,63.6894,19700.0
2013-12-18 10:20:00,73.5,73.57,73.47,73.53,22000.0,63.6807,63.7414,63.6547,63.7067,22000.0
2013-12-18 10:30:00,73.5,73.59,73.5,73.53,73000.0,63.6807,63.7587,63.6807,63.7067,73000.0
2013-12-18 10:40:00,73.54,73.66,73.53,73.61,16500.0,63.7154,63.8193,63.7067,63.776,16500.0
2013-12-18 10:50:00,73.58,73.59,73.44,73.59,13600.0,63.75,63.7587,63.6287,63.7587,13600.0
2013-12-18 11:00:00,73.59,73.66,73.57,73.64,18900.0,63.7587,63.8193,63.7414,63.802,18900.0
2013-12-18 11:10:00,73.64,73.65,73.55,73.6,17800.0,63.802,63.8107,63.724,63.7674,17800.0
2013-12-18 11:20:00,73.62,73.62,73.39,73.41,17000.0,63.7847,63.7847,63.5854,63.6027,17000.0
2013-12-18 11:30:00,73.4,73.4,73.24,73.24,26100.0,63.5941,63.5941,63.4554,63.4554,26100.0
2013-12-18 11:40:00,73.24,73.25,73.05,73.05,27900.0,63.4554,63.4641,63.2908,63.2908,27900.0
2013-12-18 11:50:00,73.05,73.11,73.03,73.03,28500.0,63.2908,63.3428,63.2735,63.2735,28500.0
2013-12-18 12:00:00,73.02,73.05,72.96,72.98,12800.0,63.2648,63.2908,63.2129,63.2302,12800.0
2013-12-18 12:10:00,72.97,73.07,72.95,72.97,21700.0,63.2215,63.3082,63.2042,63.2215,21700.0
2013-12-18 12:20:00,72.96,72.97,72.91,72.96,12200.0,63.2129,63.2215,63.1695,63.2129,12200.0
2013-12-18 12:30:00,73.0,73.0,72.81,72.82,12700.0,63.2475,63.2475,63.0829,63.0916,12700.0
2013-12-18 12:40:00,72.82,72.84,72.7,72.7,13400.0,63.0916,63.1089,62.9876,62.9876,13400.0
2013-12-18 12:50:00,72.7,72.73,72.67,72.68,21400.0,62.9876,63.0136,62.9616,62.9703,21400.0
2013-12-18 13:00:00,72.7,72.7,72.59,72.66,17300.0,62.9876,62.9876,62.8923,62.9529,17300.0
2013-12-18 13:10:00,72.65,72.67,72.49,72.64,21600.0,62.9443,62.9616,62.8056,62.9356,21600.0
2013-12-18 13:20:00,72.61,72.63,72.51,72.53,21000.0,62.9096,62.9269,62.823,62.8403,21000.0
2013-12-18 13:30:00,72.56,72.59,72.47,72.56,13400.0,62.8663,62.8923,62.7883,62.8663,13400.0
2013-12-18 13:40:00,72.57,72.71,72.56,72.71,14100.0,62.875,62.9963,62.8663,62.9963,14100.0
2013-12-18 13:50:00,72.73,73.06,72.73,72.99,29400.0,63.0136,63.2995,63.0136,63.2388,29400.0
2013-12-18 14:00:00,73.0,73.66,72.29,73.48,158100.0,63.2475,63.8193,62.6324,63.6634,158100.0
2013-12-18 14:10:00,73.55,73.67,73.4,73.54,59600.0,63.724,63.828,63.5941,63.7154,59600.0
2013-12-18 14:20:00,73.55,73.71,73.21,73.5,60600.0,63.724,63.8627,63.4295,63.6807,60600.0
2013-12-18 14:30:00,73.52,73.68,73.44,73.59,90700.0,63.698,63.8367,63.6287,63.7587,90700.0
2013-12-18 14:40:00,73.62,73.63,73.37,73.37,59100.0,63.7847,63.7933,63.5681,63.5681,59100.0
2013-12-18 14:50:00,73.36,73.46,73.15,73.15,116800.0,63.5594,63.6461,63.3775,63.3775,116800.0
2013-12-18 15:00:00,73.2,73.45,73.18,73.41,42600.0,63.4208,63.6374,63.4035,63.6027,42600.0
2013-12-18 15:10:00,73.4,73.73,73.4,73.69,44200.0,63.5941,63.88,63.5941,63.8453,44200.0
2013-12-18 15:20:00,73.73,73.81,73.51,73.6,29800.0,63.88,63.9493,63.6894,63.7674,29800.0
2013-12-18 15:30:00,73.6,73.86,73.5,73.86,53000.0,63.7674,63.9926,63.6807,63.9926,53000.0
2013-12-18 15:40:00,73.87,73.93,73.71,73.73,78700.0,64.0013,64.0533,63.8627,63.88,78700.0
2013-12-18 15:50:00,73.73,74.06,73.73,74.01,154500.0,63.88,64.1659,63.88,64.1226,154500.0
2013-12-19 09:30:00,73.8,74.01,73.75,73.89,28400.0,63.9406,64.1226,63.8973,64.0186,28400.0
2013-12-19 09:40:00,73.85,74.07,73.75,73.75,20000.0,63.984,64.1746,63.8973,63.8973,20000.0
2013-12-19 09:50:00,73.73,73.92,73.68,73.91,25200.0,63.88,64.0446,63.8367,64.0359,25200.0
2013-12-19 10:00:00,73.92,73.92,73.61,73.88,14800.0,64.0446,64.0446,63.776,64.0099,14800.0
2013-12-19 10:10:00,73.85,73.87,73.68,73.77,25400.0,63.984,64.0013,63.8367,63.9146,25400.0
2013-12-19 10:20:00,73.77,73.98,73.77,73.97,16100.0,63.9146,64.0966,63.9146,64.0879,16100.0
2013-12-19 10:30:00,73.98,74.06,73.9,73.98,22300.0,64.0966,64.1659,64.0273,64.0966,22300.0
2013-12-19 10:40:00,73.98,74.14,73.89,74.0,15500.0,64.0966,64.2352,64.0186,64.1139,15500.0
2013-12-19 10:50:00,74.02,74.16,74.01,74.06,15200.0,64.1312,64.2525,64.1226,64.1659,15200.0
2013-12-19 11:00:00,74.06,74.08,73.93,73.95,20300.0,64.1659,64.1832,64.0533,64.0706,20300.0
2013-12-19 11:10:00,73.94,74.12,73.94,74.06,11600.0,64.0619,64.2179,64.0619,64.1659,11600.0
2013-12-19 11:20:00,74.04,74.09,73.95,74.04,17900.0,64.1486,64.1919,64.0706,64.1486,17900.0
2013-12-19 11:30:00,74.03,74.19,74.03,74.13,13900.0,64.1399,64.2785,64.1399,64.2265,13900.0
2013-12-19 11:40:00,74.12,74.17,74.05,74.08,11400.0,64.2179,64.2612,64.1572,64.1832,11400.0
2013-12-19 11:50:00,74.09,74.2,74.06,74.1,13800.0,64.1919,64.2872,64.1659,64.2006,13800.0
2013-12-19 12:00:00,74.11,74.18,74.04,74.14,14400.0,64.2092,64.2699,64.1486,64.2352,14400.0
2013-12-19 12:10:00,74.13,74.19,74.1,74.15,15100.0,64.2265,64.2785,64.2006,64.2439,15100.0
2013-12-19 12:20:00,74.15,74.25,74.15,74.25,16000.0,64.2439,64.3305,64.2439,64.3305,16000.0
2013-12-19 12:30:00,74.25,74.28,74.12,74.15,15900.0,64.3305,64.3565,64.2179,64.2439,15900.0
2013-12-19 12:40:00,74.14,74.21,74.11,74.19,12300.0,64.2352,64.2959,64.2092,64.2785,12300.0
2013-12-19 12:50:00,74.18,74.23,74.13,74.2,11900.0,64.2699,64.3132,64.2265,64.2872,11900.0
2013-12-19 13:00:00,74.2,74.25,74.16,74.21,17300.0,64.2872,64.3305,64.2525,64.2959,17300.0
2013-12-19 13:10:00,74.19,74.25,74.16,74.2,13800.0,64.2785,64.3305,64.2525,64.2872,13800.0
2013-12-19 13:20:00,74.2,74.25,74.15,74.15,15000.0,64.2872,64.3305,64.2439,64.2439,15000.0
2013-12-19 13:30:00,74.17,74.21,74.12,74.13,11000.0,64.2612,64.2959,64.2179,64.2265,11000.0
2013-12-19 13:40:00,74.13,74.17,74.05,74.09,23000.0,64.2265,64.2612,64.1572,64.1919,23000.0
2013-12-19 13:50:00,74.09,74.14,74.02,74.05,8900.0,64.1919,64.2352,64.1312,64.1572,8900.0
2013-12-19 14:00:00,74.03,74.06,73.96,73.96,7300.0,64.1399,64.1659,64.0793,64.0793,7300.0
2013-12-19 14:10:00,73.96,73.96,73.78,73.84,18000.0,64.0793,64.0793,63.9233,63.9753,18000.0
2013-12-19 14:20:00,73.84,73.84,73.73,73.75,20500.0,63.9753,63.9753,63.88,63.8973,20500.0
2013-12-19 14:30:00,73.74,73.78,73.69,73.72,15900.0,63.8886,63.9233,63.8453,63.8713,15900.0
2013-12-19 14:40:00,73.71,73.82,73.71,73.78,22900.0,63.8627,63.958,63.8627,63.9233,22900.0
2013-12-19 14:50:00,73.79,73.85,73.78,73.85,13300.0,63.932,63.984,63.9233,63.984,13300.0
2013-12-19 15:00:00,73.83,73.89,73.8,73.8,11000.0,63.9666,64.0186,63.9406,63.9406,11000.0
2013-12-19 15:10:00,73.8,73.85,73.79,73.84,12800.0,63.9406,63.984,63.932,63.9753,12800.0
2013-12-19 15:20:00,73.84,73.84,73.78,73.78,11300.0,63.9753,63.9753,63.9233,63.9233,11300.0
2013-12-19 15:30:00,73.78,73.91,73.78,73.91,28200.0,63.9233,64.0359,63.9233,64.0359,28200.0
2013-12-19 15:40:00,73.91,73.95,73.8,73.84,38800.0,64.0359,64.0706,63.9406,63.9753,38800.0
2013-12-19 15:50:00,73.85,73.99,73.81,73.91,105500.0,63.984,64.1052,63.9493,64.0359,105500.0
2013-12-20 09:30:00,73.28,74.35,73.28,74.32,257500.0,63.4901,64.4172,63.4901,64.3912,257500.0
2013-12-20 09:40:00,74.32,74.77,74.31,74.43,22200.0,64.3912,64.781,64.3825,64.4865,22200.0
2013-12-20 09:50:00,74.38,74.81,74.3,74.78,13300.0,64.4431,64.8157,64.3738,64.7897,13300.0
2013-12-20 10:00:00,74.83,74.86,74.52,74.66,27500.0,64.833,64.859,64.5644,64.6857,27500.0
2013-12-20 10:10:00,74.67,74.85,74.48,74.5,42300.0,64.6944,64.8504,64.5298,64.5471,42300.0
2013-12-20 10:20:00,74.48,74.8,74.48,74.65,83000.0,64.5298,64.807,64.5298,64.6771,83000.0
2013-12-20 10:30:00,74.65,74.74,74.59,74.68,9300.0,64.6771,64.7551,64.6251,64.7031,9300.0
2013-12-20 10:40:00,74.69,74.84,74.6,74.78,10000.0,64.7117,64.8417,64.6338,64.7897,10000.0
2013-12-20 10:50:00,74.8,74.8,74.48,74.5,14300.0,64.807,64.807,64.5298,64.5471,14300.0
2013-12-20 11:00:00,74.46,74.69,74.44,74.69,11700.0,64.5125,64.7117,64.4951,64.7117,11700.0
2013-12-20 11:10:00,74.66,74.68,74.61,74.67,9100.0,64.6857,64.7031,64.6424,64.6944,9100.0
2013-12-20 11:20:00,74.64,74.66,74.44,74.51,19200.0,64.6684,64.6857,64.4951,64.5558,19200.0
2013-12-20 11:30:00,74.52,74.56,74.36,74.55,20400.0,64.5644,64.5991,64.4258,64.5904,20400.0
2013-12-20 11:40:00,74.55,74.63,74.48,74.49,7500.0,64.5904,64.6597,64.5298,64.5385,7500.0
2013-12-20 11:50:00,74.52,74.57,74.47,74.49,6800.0,64.5644,64.6078,64.5211,64.5385,6800.0
2013-12-20 12:00:00,74.49,74.55,74.42,74.51,15300.0,64.5385,64.5904,64.4778,64.5558,15300.0
2013-12-20 12:10:00,74.53,74.62,74.48,74.61,18300.0,64.5731,64.6511,64.5298,64.6424,18300.0
2013-12-20 12:20:00,74.62,74.74,74.54,74.66,16000.0,64.6511,64.7551,64.5818,64.6857,16000.0
2013-12-20 12:30:00,74.66,74.78,74.62,74.74,15300.0,64.6857,64.7897,64.6511,64.7551,15300.0
2013-12-20 12:40:00,74.73,74.75,74.65,74.75,16400.0,64.7464,64.7637,64.6771,64.7637,16400.0
2013-12-20 12:50:00,74.75,74.82,74.73,74.75,6400.0,64.7637,64.8244,64.7464,64.7637,6400.0
2013-12-20 13:00:00,74.77,74.86,74.75,74.85,14500.0,64.781,64.859,64.7637,64.8504,14500.0
2013-12-20 13:10:00,74.85,75.04,74.84,74.99,54000.0,64.8504,65.015,64.8417,64.9717,54000.0
2013-12-20 13:20:00,75.0,75.06,74.97,75.0,13600.0,64.9803,65.0323,64.9543,64.9803,13600.0
2013-12-20 13:30:00,75.01,75.01,74.89,74.92,11700.0,64.989,64.989,64.885,64.911,11700.0
2013-12-20 13:40:00,74.92,74.93,74.75,74.83,28600.0,64.911,64.9197,64.7637,64.833,28600.0
2013-12-20 13:50:00,74.83,74.83,74.78,74.79,11300.0,64.833,64.833,64.7897,64.7984,11300.0
2013-12-20 14:00:00,74.82,74.82,74.67,74.74,17500.0,64.8244,64.8244,64.6944,64.7551,17500.0
2013-12-20 14:10:00,74.74,74.75,74.61,74.71,11100.0,64.7551,64.7637,64.6424,64.7291,11100.0
2013-12-20 14:20:00,74.69,74.76,74.67,74.67,10600.0,64.7117,64.7724,64.6944,64.6944,10600.0
2013-12-20 14:30:00,74.68,74.79,74.67,74.68,13600.0,64.7031,64.7984,64.6944,64.7031,13600.0
2013-12-20 14:40:00,74.69,74.74,74.67,74.7,16400.0,64.7117,64.7551,64.6944,64.7204,16400.0
2013-12-20 14:50:00,74.7,74.71,74.62,74.65,11400.0,64.7204,64.7291,64.6511,64.6771,11400.0
2013-12-20 15:00:00,74.64,74.66,74.51,74.51,13500.0,64.6684,64.6857,64.5558,64.5558,13500.0
2013-12-20 15:10:00,74.51,74.57,74.51,74.51,19200.0,64.5558,64.6078,64.5558,64.5558,19200.0
2013-12-20 15:20:00,74.51,74.53,74.33,74.35,28600.0,64.5558,64.5731,64.3998,64.4172,28600.0
2013-12-20 15:30:00,74.36,74.37,74.33,74.36,35200.0,64.4258,64.4345,64.3998,64.4258,35200.0
2013-12-20 15:40:00,74.36,74.36,74.24,74.31,37700.0,64.4258,64.4258,64.3219,64.3825,37700.0
2013-12-20 15:50:00,74.33,74.4,74.31,74.38,109200.0,64.3998,64.4605,64.3825,64.4431,109200.0
2013-12-23 09:30:00,74.82,74.82,74.54,74.74,27300.0,64.8244,64.8244,64.5818,64.7551,27300.0
2013-12-23 09:40:00,74.7,74.73,74.5,74.62,10800.0,64.7204,64.7464,64.5471,64.6511,10800.0
2013-12-23 09:50:00,74.57,74.65,74.28,74.42,37300.0,64.6078,64.6771,64.3565,64.4778,37300.0
2013-12-23 10:00:00,74.4,74.53,74.2,74.43,28400.0,64.4605,64.5731,64.2872,64.4865,28400.0
2013-12-23 10:10:00,74.36,74.7,74.33,74.63,43900.0,64.4258,64.7204,64.3998,64.6597,43900.0
2013-12-23 10:20:00,74.65,74.83,74.62,74.82,29700.0,64.6771,64.833,64.6511,64.8244,29700.0
2013-12-23 10:30:00,74.78,74.81,74.72,74.77,20200.0,64.7897,64.8157,64.7377,64.781,20200.0
2013-12-23 10:40:00,74.76,74.82,74.71,74.74,36200.0,64.7724,64.8244,64.7291,64.7551,36200.0
2013-12-23 10:50:00,74.75,74.78,74.53,74.56,22800.0,64.7637,64.7897,64.5731,64.5991,22800.0
2013-12-23 11:00:00,74.56,74.73,74.56,74.72,17100.0,64.5991,64.7464,64.5991,64.7377,17100.0
2013-12-23 11:10:00,74.7,74.77,74.66,74.75,48100.0,64.7204,64.781,64.6857,64.7637,48100.0
2013-12-23 11:20:00,74.74,74.88,74.74,74.86,25300.0,64.7551,64.8763,64.7551,64.859,25300.0
2013-12-23 11:30:00,74.86,74.94,74.84,74.86,23000.0,64.859,64.9283,64.8417,64.859,23000.0
2013-12-23 11:40:00,74.86,74.9,74.75,74.77,24700.0,64.859,64.8937,64.7637,64.781,24700.0
2013-12-23 11:50:00,74.75,74.79,74.73,74.74,20500.0,64.7637,64.7984,64.7464,64.7551,20500.0
2013-12-23 12:00:00,74.74,74.79,74.71,74.75,21500.0,64.7551,64.7984,64.7291,64.7637,21500.0
2013-12-23 12:10:00,74.75,74.77,74.72,74.74,14000.0,64.7637,64.781,64.7377,64.7551,14000.0
2013-12-23 12:20:00,74.74,74.78,74.71,74.75,17000.0,64.7551,64.7897,64.7291,64.7637,17000.0
2013-12-23 12:30:00,74.75,74.78,74.75,74.76,13000.0,64.7637,64.7897,64.7637,64.7724,13000.0
2013-12-23 12:40:00,74.75,74.77,74.75,74.75,12400.0,64.7637,64.781,64.7637,64.7637,12400.0
2013-12-23 12:50:00,74.77,74.78,74.74,74.78,25500.0,64.781,64.7897,64.7551,64.7897,25500.0
2013-12-23 13:00:00,74.76,74.79,74.74,74.75,22900.0,64.7724,64.7984,64.7551,64.7637,22900.0
2013-12-23 13:10:00,74.75,74.78,74.73,74.75,15600.0,64.7637,64.7897,64.7464,64.7637,15600.0
2013-12-23 13:20:00,74.75,74.79,74.75,74.78,13700.0,64.7637,64.7984,64.7637,64.7897,13700.0
2013-12-23 13:30:00,74.78,74.8,74.74,74.74,12000.0,64.7897,64.807,64.7551,64.7551,12000.0
2013-12-23 13:40:00,74.74,74.8,74.63,74.78,36800.0,64.7551,64.807,64.6597,64.7897,36800.0
2013-12-23 13:50:00,74.78,74.83,74.73,74.82,33500.0,64.7897,64.833,64.7464,64.8244,33500.0
2013-12-23 14:00:00,74.82,74.96,74.79,74.96,40400.0,64.8244,64.9457,64.7984,64.9457,40400.0
2013-12-23 14:10:00,74.95,75.04,74.92,75.0,50700.0,64.937,65.015,64.911,64.9803,50700.0
2013-12-23 14:20:00,75.0,75.14,75.0,75.03,50400.0,64.9803,65.1016,64.9803,65.0063,50400.0
2013-12-23 14:30:00,75.03,75.06,74.88,74.96,24400.0,65.0063,65.0323,64.8763,64.9457,24400.0
2013-12-23 14:40:00,74.94,74.95,74.71,74.8,28700.0,64.9283,64.937,64.7291,64.807,28700.0
2013-12-23 14:50:00,74.79,74.79,74.75,74.77,19800.0,64.7984,64.7984,64.7637,64.781,19800.0
2013-12-23 15:00:00,74.78,74.81,74.75,74.76,13500.0,64.7897,64.8157,64.7637,64.7724,13500.0
2013-12-23 15:10:00,74.77,74.79,74.73,74.78,19800.0,64.781,64.7984,64.7464,64.7897,19800.0
2013-12-23 15:20:00,74.77,74.8,74.73,74.77,29000.0,64.781,64.807,64.7464,64.781,29000.0
2013-12-23 15:30:00,74.78,74.81,74.74,74.77,32100.0,64.7897,64.8157,64.7551,64.781,32100.0
2013-12-23 15:40:00,74.77,74.78,74.69,74.75,72900.0,64.781,64.7897,64.7117,64.7637,72900.0
2013-12-23 15:50:00,74.75,74.77,74.69,74.76,122500.0,64.7637,64.781,64.7117,64.7724,122500.0
2013-12-24 09:30:00,74.79,74.81,74.55,74.55,21400.0,64.7984,64.8157,64.5904,64.5904,21400.0
2013-12-24 09:40:00,74.64,74.64,74.35,74.36,16500.0,64.6684,64.6684,64.4172,64.4258,16500.0
2013-12-24 09:50:00,74.36,74.37,74.22,74.28,9000.0,64.4258,64.4345,64.3045,64.3565,9000.0
2013-12-24 10:00:00,74.31,74.59,74.31,74.49,9900.0,64.3825,64.6251,64.3825,64.5385,9900.0
2013-12-24 10:10:00,74.52,74.52,74.38,74.47,10700.0,64.5644,64.5644,64.4431,64.5211,10700.0
2013-12-24 10:20:00,74.48,74.7,74.48,74.67,14600.0,64.5298,64.7204,64.5298,64.6944,14600.0
2013-12-24 10:30:00,74.67,74.74,74.59,74.67,11700.0,64.6944,64.7551,64.6251,64.6944,11700.0
2013-12-24 10:40:00,74.65,74.65,74.53,74.56,14300.0,64.6771,64.6771,64.5731,64.5991,14300.0
2013-12-24 10:50:00,74.54,74.65,74.54,74.65,16000.0,64.5818,64.6771,64.5818,64.6771,16000.0
2013-12-24 11:00:00,74.65,74.65,74.6,74.64,15200.0,64.6771,64.6771,64.6338,64.6684,15200.0
2013-12-24 11:10:00,74.64,74.72,74.63,74.66,15600.0,64.6684,64.7377,64.6597,64.6857,15600.0
2013-12-24 11:20:00,74.66,74.7,74.64,74.68,16600.0,64.6857,64.7204,64.6684,64.7031,16600.0
2013-12-24 11:30:00,74.68,74.88,74.67,74.81,37300.0,64.7031,64.8763,64.6944,64.8157,37300.0
2013-12-24 11:40:00,74.81,74.85,74.75,74.81,17200.0,64.8157,64.8504,64.7637,64.8157,17200.0
2013-12-24 11:50:00,74.79,74.88,74.78,74.87,20600.0,64.7984,64.8763,64.7897,64.8677,20600.0
2013-12-24 12:00:00,74.86,74.88,74.74,74.74,13300.0,64.859,64.8763,64.7551,64.7551,13300.0
2013-12-24 12:10:00,74.73,74.73,74.61,74.64,15500.0,64.7464,64.7464,64.6424,64.6684,15500.0
2013-12-24 12:20:00,74.62,74.67,74.56,74.57,21900.0,64.6511,64.6944,64.5991,64.6078,21900.0
2013-12-24 12:30:00,74.59,74.64,74.55,74.59,17700.0,64.6251,64.6684,64.5904,64.6251,17700.0
2013-12-24 12:40:00,74.61,74.66,74.57,74.65,26500.0,64.6424,64.6857,64.6078,64.6771,26500.0
2013-12-24 12:50:00,74.64,74.69,74.6,74.64,27700.0,64.6684,64.7117,64.6338,64.6684,27700.0
2013-12-26 09:30:00,74.6,74.93,74.21,74.75,21100.0,64.6338,64.9197,64.2959,64.7637,21100.0
2013-12-26 09:40:00,74.74,74.79,74.55,74.65,12900.0,64.7551,64.7984,64.5904,64.6771,12900.0
2013-12-26 09:50:00,74.65,74.72,74.6,74.61,10600.0,64.6771,64.7377,64.6338,64.6424,10600.0
2013-12-26 10:00:00,74.6,74.74,74.6,74.68,7300.0,64.6338,64.7551,64.6338,64.7031,7300.0
2013-12-26 10:10:00,74.66,74.67,74.53,74.64,15600.0,64.6857,64.6944,64.5731,64.6684,15600.0
2013-12-26 10:20:00,74.59,74.63,74.48,74.5,25600.0,64.6251,64.6597,64.5298,64.5471,25600.0
2013-12-26 10:30:00,74.49,74.54,74.39,74.44,15400.0,64.5385,64.5818,64.4518,64.4951,15400.0
2013-12-26 10:40:00,74.43,74.5,74.36,74.41,22800.0,64.4865,64.5471,64.4258,64.4691,22800.0
2013-12-26 10:50:00,74.42,74.43,74.29,74.34,12400.0,64.4778,64.4865,64.3652,64.4085,12400.0
2013-12-26 11:00:00,74.32,74.35,74.27,74.27,15000.0,64.3912,64.4172,64.3478,64.3478,15000.0
2013-12-26 11:10:00,74.27,74.3,74.19,74.24,15500.0,64.3478,64.3738,64.2785,64.3219,15500.0
2013-12-26 11:20:00,74.22,74.35,74.22,74.35,8900.0,64.3045,64.4172,64.3045,64.4172,8900.0
2013-12-26 11:30:00,74.37,74.43,74.34,74.4,9700.0,64.4345,64.4865,64.4085,64.4605,9700.0
2013-12-26 11:40:00,74.4,74.48,74.39,74.39,12800.0,64.4605,64.5298,64.4518,64.4518,12800.0
2013-12-26 11:50:00,74.39,74.45,74.39,74.43,14200.0,64.4518,64.5038,64.4518,64.4865,14200.0
2013-12-26 12:00:00,74.46,74.49,74.43,74.46,4800.0,64.5125,64.5385,64.4865,64.5125,4800.0
2013-12-26 12:10:00,74.49,74.5,74.43,74.47,7900.0,64.5385,64.5471,64.4865,64.5211,7900.0
2013-12-26 12:20:00,74.45,74.52,74.45,74.52,5100.0,64.5038,64.5644,64.5038,64.5644,5100.0
2013-12-26 12:30:00,74.51,74.57,74.48,74.49,8100.0,64.5558,64.6078,64.5298,64.5385,8100.0
2013-12-26 12:40:00,74.49,74.57,74.48,74.57,7100.0,64.5385,64.6078,64.5298,64.6078,7100.0
2013-12-26 12:50:00,74.57,74.57,74.51,74.55,6400.0,64.6078,64.6078,64.5558,64.5904,6400.0
2013-12-26 13:00:00,74.55,74.61,74.53,74.61,7300.0,64.5904,64.6424,64.5731,64.6424,7300.0
2013-12-26 13:10:00,74.61,74.61,74.54,74.54,16700.0,64.6424,64.6424,64.5818,64.5818,16700.0
2013-12-26 13:20:00,74.55,74.6,74.55,74.58,5500.0,64.5904,64.6338,64.5904,64.6164,5500.0
2013-12-26 13:30:00,74.59,74.6,74.51,74.51,12800.0,64.6251,64.6338,64.5558,64.5558,12800.0
2013-12-26 13:40:00,74.53,74.57,74.52,74.53,6800.0,64.5731,64.6078,64.5644,64.5731,6800.0
2013-12-26 13:50:00,74.53,74.63,74.53,74.61,19400.0,64.5731,64.6597,64.5731,64.6424,19400.0
2013-12-26 14:00:00,74.63,74.74,74.63,74.74,16300.0,64.6597,64.7551,64.6597,64.7551,16300.0
2013-12-26 14:10:00,74.73,74.75,74.65,74.69,13300.0,64.7464,64.7637,64.6771,64.7117,13300.0
2013-12-26 14:20:00,74.7,74.71,74.66,74.68,9300.0,64.7204,64.7291,64.6857,64.7031,9300.0
2013-12-26 14:30:00,74.68,74.7,74.64,74.65,15700.0,64.7031,64.7204,64.6684,64.6771,15700.0
2013-12-26 14:40:00,74.65,74.67,74.6,74.64,12600.0,64.6771,64.6944,64.6338,64.6684,12600.0
2013-12-26 14:50:00,74.62,74.65,74.62,74.63,19800.0,64.6511,64.6771,64.6511,64.6597,19800.0
2013-12-26 15:00:00,74.62,74.71,74.62,74.68,17200.0,64.6511,64.7291,64.6511,64.7031,17200.0
2013-12-26 15:10:00,74.67,74.67,74.58,74.6,14000.0,64.6944,64.6944,64.6164,64.6338,14000.0
2013-12-26 15:20:00,74.62,74.67,74.59,74.67,15600.0,64.6511,64.6944,64.6251,64.6944,15600.0
2013-12-26 15:30:00,74.68,74.7,74.64,74.65,18500.0,64.7031,64.7204,64.6684,64.6771,18500.0
2013-12-26 15:40:00,74.65,74.68,74.6,74.66,41500.0,64.6771,64.7031,64.6338,64.6857,41500.0
2013-12-26 15:50:00,74.66,74.68,74.59,74.64,90200.0,64.6857,64.7031,64.6251,64.6684,90200.0
2013-12-27 09:30:00,74.65,74.9,74.55,74.64,28800.0,64.6771,64.8937,64.5904,64.6684,28800.0
2013-12-27 09:40:00,74.63,74.65,74.51,74.62,15900.0,64.6597,64.6771,64.5558,64.6511,15900.0
2013-12-27 09:50:00,74.58,74.72,74.52,74.66,18600.0,64.6164,64.7377,64.5644,64.6857,18600.0
2013-12-27 10:00:00,74.66,74.84,74.66,74.84,14300.0,64.6857,64.8417,64.6857,64.8417,14300.0
2013-12-27 10:10:00,74.86,75.02,74.86,75.02,13000.0,64.859,64.9976,64.859,64.9976,13000.0
2013-12-27 10:20:00,75.03,75.04,74.95,75.03,12200.0,65.0063,65.015,64.937,65.0063,12200.0
2013-12-27 10:30:00,75.03,75.03,74.94,74.99,8400.0,65.0063,65.0063,64.9283,64.9717,8400.0
2013-12-27 10:40:00,74.99,74.99,74.84,74.86,11700.0,64.9717,64.9717,64.8417,64.859,11700.0
2013-12-27 10:50:00,74.86,74.93,74.81,74.84,12000.0,64.859,64.9197,64.8157,64.8417,12000.0
2013-12-27 11:00:00,74.85,74.85,74.77,74.77,7700.0,64.8504,64.8504,64.781,64.781,7700.0
2013-12-27 11:10:00,74.77,74.77,74.59,74.6,18300.0,64.781,64.781,64.6251,64.6338,18300.0
2013-12-27 11:20:00,74.63,74.63,74.39,74.43,26800.0,64.6597,64.6597,64.4518,64.4865,26800.0
2013-12-27 11:30:00,74.45,74.55,74.45,74.49,19300.0,64.5038,64.5904,64.5038,64.5385,19300.0
2013-12-27 11:40:00,74.48,74.53,74.35,74.35,23600.0,64.5298,64.5731,64.4172,64.4172,23600.0
2013-12-27 11:50:00,74.36,74.36,74.24,74.29,33900.0,64.4258,64.4258,64.3219,64.3652,33900.0
2013-12-27 12:00:00,74.29,74.33,74.24,74.25,14400.0,64.3652,64.3998,64.3219,64.3305,14400.0
2013-12-27 12:10:00,74.28,74.32,74.24,74.26,7600.0,64.3565,64.3912,64.3219,64.3392,7600.0
2013-12-27 12:20:00,74.28,74.3,74.25,74.26,8700.0,64.3565,64.3738,64.3305,64.3392,8700.0
2013-12-27 12:30:00,74.26,74.27,74.21,74.24,8400.0,64.3392,64.3478,64.2959,64.3219,8400.0
2013-12-27 12:40:00,74.24,74.28,74.21,74.21,13600.0,64.3219,64.3565,64.2959,64.2959,13600.0
2013-12-27 12:50:00,74.23,74.23,74.13,74.18,15000.0,64.3132,64.3132,64.2265,64.2699,15000.0
2013-12-27 13:00:00,74.18,74.21,74.15,74.17,16900.0,64.2699,64.2959,64.2439,64.2612,16900.0
2013-12-27 13:10:00,74.18,74.28,74.17,74.26,17800.0,64.2699,64.3565,64.2612,64.3392,17800.0
2013-12-27 13:20:00,74.27,74.37,74.27,74.35,14200.0,64.3478,64.4345,64.3478,64.4172,14200.0
2013-12-27 13:30:00,74.33,74.36,74.26,74.33,11700.0,64.3998,64.4258,64.3392,64.3998,11700.0
2013-12-27 13:40:00,74.34,74.34,74.29,74.33,12700.0,64.4085,64.4085,64.3652,64.3998,12700.0
2013-12-27 13:50:00,74.33,74.38,74.33,74.37,6200.0,64.3998,64.4431,64.3998,64.4345,6200.0
2013-12-27 14:00:00,74.36,74.41,74.36,74.39,16100.0,64.4258,64.4691,64.4258,64.4518,16100.0
2013-12-27 14:10:00,74.39,74.42,74.3,74.34,22500.0,64.4518,64.4778,64.3738,64.4085,22500.0
2013-12-27 14:20:00,74.36,74.42,74.35,74.4,15300.0,64.4258,64.4778,64.4172,64.4605,15300.0
2013-12-27 14:30:00,74.4,74.44,74.39,74.43,37200.0,64.4605,64.4951,64.4518,64.4865,37200.0
2013-12-27 14:40:00,74.42,74.5,74.42,74.49,16300.0,64.4778,64.5471,64.4778,64.5385,16300.0
2013-12-27 14:50:00,74.49,74.52,74.47,74.47,28500.0,64.5385,64.5644,64.5211,64.5211,28500.0
2013-12-27 15:00:00,74.48,74.49,74.46,74.48,21000.0,64.5298,64.5385,64.5125,64.5298,21000.0
2013-12-27 15:10:00,74.47,74.5,74.47,74.47,40100.0,64.5211,64.5471,64.5211,64.5211,40100.0
2013-12-27 15:20:00,74.49,74.51,74.46,74.48,29200.0,64.5385,64.5558,64.5125,64.5298,29200.0
2013-12-27 15:30:00,74.48,74.51,74.46,74.47,31600.0,64.5298,64.5558,64.5125,64.5211,31600.0
2013-12-27 15:40:00,74.47,74.5,74.46,74.5,37000.0,64.5211,64.5471,64.5125,64.5471,37000.0
2013-12-27 15:50:00,74.5,74.51,74.43,74.46,79600.0,64.5471,64.5558,64.4865,64.5125,79600.0
2013-12-30 09:30:00,74.45,74.58,74.28,74.4,38800.0,64.5038,64.6164,64.3565,64.4605,38800.0
2013-12-30 09:40:00,74.4,74.49,74.35,74.39,27100.0,64.4605,64.5385,64.4172,64.4518,27100.0
2013-12-30 09:50:00,74.37,74.7,74.37,74.57,28300.0,64.4345,64.7204,64.4345,64.6078,28300.0
2013-12-30 10:00:00,74.59,74.74,74.59,74.74,24000.0,64.6251,64.7551,64.6251,64.7551,24000.0
2013-12-30 10:10:00,74.72,74.75,74.66,74.69,26800.0,64.7377,64.7637,64.6857,64.7117,26800.0
2013-12-30 10:20:00,74.7,74.74,74.67,74.72,25000.0,64.7204,64.7551,64.6944,64.7377,25000.0
2013-12-30 10:30:00,74.71,74.75,74.67,74.75,28300.0,64.7291,64.7637,64.6944,64.7637,28300.0
2013-12-30 10:40:00,74.76,74.85,74.68,74.79,20000.0,64.7724,64.8504,64.7031,64.7984,20000.0
2013-12-30 10:50:00,74.79,74.82,74.7,74.8,20100.0,64.7984,64.8244,64.7204,64.807,20100.0
2013-12-30 11:00:00,74.8,74.96,74.76,74.96,12700.0,64.807,64.9457,64.7724,64.9457,12700.0
2013-12-30 11:10:00,74.93,75.1,74.93,75.1,18700.0,64.9197,65.067,64.9197,65.067,18700.0
2013-12-30 11:20:00,75.11,75.14,74.96,74.99,18400.0,65.0756,65.1016,64.9457,64.9717,18400.0
2013-12-30 11:30:00,75.03,75.07,74.93,74.96,7400.0,65.0063,65.041,64.9197,64.9457,7400.0
2013-12-30 11:40:00,74.96,75.03,74.94,75.01,13100.0,64.9457,65.0063,64.9283,64.989,13100.0
2013-12-30 11:50:00,75.0,75.09,74.99,75.09,8700.0,64.9803,65.0583,64.9717,65.0583,8700.0
2013-12-30 12:00:00,75.09,75.1,75.06,75.09,9600.0,65.0583,65.067,65.0323,65.0583,9600.0
2013-12-30 12:10:00,75.09,75.1,75.05,75.07,7700.0,65.0583,65.067,65.0236,65.041,7700.0
2013-12-30 12:20:00,75.06,75.07,74.99,75.06,7400.0,65.0323,65.041,64.9717,65.0323,7400.0
2013-12-30 12:30:00,75.06,75.07,74.97,75.01,8200.0,65.0323,65.041,64.9543,64.989,8200.0
2013-12-30 12:40:00,74.97,75.05,74.97,75.04,5000.0,64.9543,65.0236,64.9543,65.015,5000.0
2013-12-30 12:50:00,75.04,75.06,74.99,75.05,10400.0,65.015,65.0323,64.9717,65.0236,10400.0
2013-12-30 13:00:00,75.06,75.13,75.06,75.11,11900.0,65.0323,65.093,65.0323,65.0756,11900.0
2013-12-30 13:10:00,75.1,75.12,75.07,75.12,10700.0,65.067,65.0843,65.041,65.0843,10700.0
2013-12-30 13:20:00,75.12,75.16,75.1,75.12,13500.0,65.0843,65.1189,65.067,65.0843,13500.0
2013-12-30 13:30:00,75.11,75.11,75.02,75.02,11000.0,65.0756,65.0756,64.9976,64.9976,11000.0
2013-12-30 13:40:00,75.02,75.03,74.95,75.01,16700.0,64.9976,65.0063,64.937,64.989,16700.0
2013-12-30 13:50:00,75.01,75.04,75.0,75.02,11100.0,64.989,65.015,64.9803,64.9976,11100.0
2013-12-30 14:00:00,75.02,75.1,75.0,75.08,14400.0,64.9976,65.067,64.9803,65.0496,14400.0
2013-12-30 14:10:00,75.07,75.07,75.05,75.06,8600.0,65.041,65.041,65.0236,65.0323,8600.0
2013-12-30 14:20:00,75.03,75.06,75.03,75.04,15300.0,65.0063,65.0323,65.0063,65.015,15300.0
2013-12-30 14:30:00,75.05,75.12,75.04,75.11,12300.0,65.0236,65.0843,65.015,65.0756,12300.0
2013-12-30 14:40:00,75.11,75.17,75.11,75.16,14000.0,65.0756,65.1276,65.0756,65.1189,14000.0
2013-12-30 14:50:00,75.17,75.18,75.09,75.1,14700.0,65.1276,65.1363,65.0583,65.067,14700.0
2013-12-30 15:00:00,75.1,75.11,75.01,75.02,15400.0,65.067,65.0756,64.989,64.9976,15400.0
2013-12-30 15:10:00,75.02,75.02,74.93,75.01,25900.0,64.9976,64.9976,64.9197,64.989,25900.0
2013-12-30 15:20:00,75.02,75.04,74.97,75.0,23100.0,64.9976,65.015,64.9543,64.9803,23100.0
2013-12-30 15:30:00,74.99,75.02,74.96,74.99,23400.0,64.9717,64.9976,64.9457,64.9717,23400.0
2013-12-30 15:40:00,74.99,75.02,74.94,75.01,52100.0,64.9717,64.9976,64.9283,64.989,52100.0
2013-12-30 15:50:00,75.02,75.13,75.01,75.03,105800.0,64.9976,65.093,64.989,65.0063,105800.0
2013-12-31 09:30:00,75.39,75.46,75.17,75.33,29600.0,65.3182,65.3789,65.1276,65.2662,29600.0
2013-12-31 09:40:00,75.33,75.55,75.31,75.41,16200.0,65.2662,65.4568,65.2489,65.3355,16200.0
2013-12-31 09:50:00,75.41,75.53,75.31,75.41,16200.0,65.3355,65.4395,65.2489,65.3355,16200.0
2013-12-31 10:00:00,75.38,75.43,75.2,75.26,28700.0,65.3096,65.3529,65.1536,65.2056,28700.0
2013-12-31 10:10:00,75.26,75.41,75.04,75.05,74100.0,65.2056,65.3355,65.015,65.0236,74100.0
2013-12-31 10:20:00,75.04,75.25,75.03,75.17,21900.0,65.015,65.1969,65.0063,65.1276,21900.0
2013-12-31 10:30:00,75.16,75.26,75.11,75.2,9600.0,65.1189,65.2056,65.0756,65.1536,9600.0
2013-12-31 10:40:00,75.2,75.28,75.2,75.22,8900.0,65.1536,65.2229,65.1536,65.1709,8900.0
2013-12-31 10:50:00,75.2,75.29,75.19,75.23,15000.0,65.1536,65.2316,65.1449,65.1796,15000.0
2013-12-31 11:00:00,75.24,75.38,75.24,75.37,11000.0,65.1883,65.3096,65.1883,65.3009,11000.0
2013-12-31 11:10:00,75.38,75.51,75.38,75.41,11800.0,65.3096,65.4222,65.3096,65.3355,11800.0
2013-12-31 11:20:00,75.42,75.52,75.42,75.47,9500.0,65.3442,65.4308,65.3442,65.3875,9500.0
2013-12-31 11:30:00,75.5,75.52,75.34,75.39,21300.0,65.4135,65.4308,65.2749,65.3182,21300.0
2013-12-31 11:40:00,75.38,75.4,75.25,75.25,11800.0,65.3096,65.3269,65.1969,65.1969,11800.0
2013-12-31 11:50:00,75.25,75.35,75.24,75.34,14100.0,65.1969,65.2836,65.1883,65.2749,14100.0
2013-12-31 12:00:00,75.34,75.35,75.28,75.31,13700.0,65.2749,65.2836,65.2229,65.2489,13700.0
2013-12-31 12:10:00,75.31,75.33,75.16,75.18,10400.0,65.2489,65.2662,65.1189,65.1363,10400.0
2013-12-31 12:20:00,75.17,75.23,75.17,75.18,5900.0,65.1276,65.1796,65.1276,65.1363,5900.0
2013-12-31 12:30:00,75.19,75.27,75.18,75.24,7500.0,65.1449,65.2142,65.1363,65.1883,7500.0
2013-12-31 12:40:00,75.23,75.23,75.15,75.17,7900.0,65.1796,65.1796,65.1103,65.1276,7900.0
2013-12-31 12:50:00,75.15,75.26,75.15,75.26,10800.0,65.1103,65.2056,65.1103,65.2056,10800.0
2013-12-31 13:00:00,75.27,75.27,75.16,75.17,5700.0,65.2142,65.2142,65.1189,65.1276,5700.0
2013-12-31 13:10:00,75.19,75.23,75.16,75.16,7200.0,65.1449,65.1796,65.1189,65.1189,7200.0
2013-12-31 13:20:00,75.18,75.2,75.16,75.19,3500.0,65.1363,65.1536,65.1189,65.1449,3500.0
2013-12-31 13:30:00,75.2,75.2,75.06,75.14,11100.0,65.1536,65.1536,65.0323,65.1016,11100.0
2013-12-31 13:40:00,75.16,75.2,75.13,75.18,6500.0,65.1189,65.1536,65.093,65.1363,6500.0
2013-12-31 13:50:00,75.18,75.22,75.18,75.2,15700.0,65.1363,65.1709,65.1363,65.1536,15700.0
2013-12-31 14:00:00,75.2,75.21,75.12,75.18,6100.0,65.1536,65.1623,65.0843,65.1363,6100.0
2013-12-31 14:10:00,75.18,75.18,75.08,75.08,8900.0,65.1363,65.1363,65.0496,65.0496,8900.0
2013-12-31 14:20:00,75.08,75.09,75.03,75.03,10300.0,65.0496,65.0583,65.0063,65.0063,10300.0
2013-12-31 14:30:00,75.06,75.08,74.98,75.0,11700.0,65.0323,65.0496,64.963,64.9803,11700.0
2013-12-31 14:40:00,75.0,75.03,74.97,74.98,15100.0,64.9803,65.0063,64.9543,64.963,15100.0
2013-12-31 14:50:00,74.99,75.07,74.98,75.07,16200.0,64.9717,65.041,64.963,65.041,16200.0
2013-12-31 15:00:00,75.07,75.07,75.0,75.02,15600.0,65.041,65.041,64.9803,64.9976,15600.0
2013-12-31 15:10:00,75.01,75.05,74.95,75.04,12600.0,64.989,65.0236,64.937,65.015,12600.0
2013-12-31 15:20:00,75.01,75.12,75.01,75.12,13000.0,64.989,65.0843,64.989,65.0843,13000.0
2013-12-31 15:30:00,75.13,75.19,75.11,75.13,14000.0,65.093,65.1449,65.0756,65.093,14000.0
2013-12-31 15:40:00,75.12,75.38,75.08,75.34,52100.0,65.0843,65.3096,65.0496,65.2749,52100.0
2013-12-31 15:50:00,75.34,75.39,75.23,75.31,86100.0,65.2749,65.3182,65.1796,65.2489,86100.0
2014-01-02 09:30:00,74.99,75.1,74.44,74.51,45900.0,64.9717,65.067,64.4951,64.5558,45900.0
2014-01-02 09:40:00,74.4,74.58,74.32,74.39,31900.0,64.4605,64.6164,64.3912,64.4518,31900.0
2014-01-02 09:50:00,74.38,74.42,74.17,74.19,21700.0,64.4431,64.4778,64.2612,64.2785,21700.0
2014-01-02 10:00:00,74.24,74.33,74.07,74.26,20500.0,64.3219,64.3998,64.1746,64.3392,20500.0
2014-01-02 10:10:00,74.26,74.37,74.2,74.26,13800.0,64.3392,64.4345,64.2872,64.3392,13800.0
2014-01-02 10:20:00,74.26,74.28,74.1,74.24,32800.0,64.3392,64.3565,64.2006,64.3219,32800.0
2014-01-02 10:30:00,74.25,74.3,74.2,74.25,35700.0,64.3305,64.3738,64.2872,64.3305,35700.0
2014-01-02 10:40:00,74.21,74.4,74.19,74.2,14500.0,64.2959,64.4605,64.2785,64.2872,14500.0
2014-01-02 10:50:00,74.2,74.32,74.19,74.29,11900.0,64.2872,64.3912,64.2785,64.3652,11900.0
2014-01-02 11:00:00,74.25,74.27,74.15,74.19,16000.0,64.3305,64.3478,64.2439,64.2785,16000.0
2014-01-02 11:10:00,74.19,74.28,74.15,74.25,17800.0,64.2785,64.3565,64.2439,64.3305,17800.0
2014-01-02 11:20:00,74.23,74.25,74.17,74.2,10000.0,64.3132,64.3305,64.2612,64.2872,10000.0
2014-01-02 11:30:00,74.18,74.18,74.0,74.02,20200.0,64.2699,64.2699,64.1139,64.1312,20200.0
2014-01-02 11:40:00,74.03,74.06,73.91,73.92,13900.0,64.1399,64.1659,64.0359,64.0446,13900.0
2014-01-02 11:50:00,73.91,73.98,73.83,73.98,15300.0,64.0359,64.0966,63.9666,64.0966,15300.0
2014-01-02 12:00:00,73.97,74.05,73.92,74.05,27900.0,64.0879,64.1572,64.0446,64.1572,27900.0
2014-01-02 12:10:00,74.01,74.11,73.97,74.05,52000.0,64.1226,64.2092,64.0879,64.1572,52000.0
2014-01-02 12:20:00,74.09,74.09,73.95,74.03,11600.0,64.1919,64.1919,64.0706,64.1399,11600.0
2014-01-02 12:30:00,74.03,74.03,73.89,73.99,7300.0,64.1399,64.1399,64.0186,64.1052,7300.0
2014-01-02 12:40:00,73.99,74.0,73.87,73.96,17200.0,64.1052,64.1139,64.0013,64.0793,17200.0
2014-01-02 12:50:00,73.99,74.05,73.97,73.98,14500.0,64.1052,64.1572,64.0879,64.0966,14500.0
2014-01-02 13:00:00,73.97,74.03,73.9,73.9,15400.0,64.0879,64.1399,64.0273,64.0273,15400.0
2014-01-02 13:10:00,73.9,73.93,73.86,73.87,11900.0,64.0273,64.0533,63.9926,64.0013,11900.0
2014-01-02 13:20:00,73.87,73.89,73.76,73.8,14100.0,64.0013,64.0186,63.906,63.9406,14100.0
2014-01-02 13:30:00,73.8,73.81,73.75,73.78,31200.0,63.9406,63.9493,63.8973,63.9233,31200.0
2014-01-02 13:40:00,73.77,73.9,73.75,73.88,22400.0,63.9146,64.0273,63.8973,64.0099,22400.0
2014-01-02 13:50:00,73.86,73.88,73.78,73.79,13300.0,63.9926,64.0099,63.9233,63.932,13300.0
2014-01-02 14:00:00,73.84,73.85,73.78,73.79,15400.0,63.9753,63.984,63.9233,63.932,15400.0
2014-01-02 14:10:00,73.8,73.83,73.56,73.58,25800.0,63.9406,63.9666,63.7327,63.75,25800.0
2014-01-02 14:20:00,73.56,73.77,73.56,73.75,33500.0,63.7327,63.9146,63.7327,63.8973,33500.0
2014-01-02 14:30:00,73.77,73.9,73.77,73.87,30400.0,63.9146,64.0273,63.9146,64.0013,30400.0
2014-01-02 14:40:00,73.9,73.9,73.8,73.88,26800.0,64.0273,64.0273,63.9406,64.0099,26800.0
2014-01-02 14:50:00,73.89,73.89,73.66,73.68,44400.0,64.0186,64.0186,63.8193,63.8367,44400.0
2014-01-02 15:00:00,73.66,73.71,73.58,73.61,58600.0,63.8193,63.8627,63.75,63.776,58600.0
2014-01-02 15:10:00,73.61,73.82,73.6,73.79,38400.0,63.776,63.958,63.7674,63.932,38400.0
2014-01-02 15:20:00,73.79,73.79,73.68,73.75,50200.0,63.932,63.932,63.8367,63.8973,50200.0
2014-01-02 15:30:00,73.76,73.79,73.74,73.79,73000.0,63.906,63.932,63.8886,63.932,73000.0
2014-01-02 15:40:00,73.79,73.93,73.77,73.89,77800.0,63.932,64.0533,63.9146,64.0186,77800.0
2014-01-02 15:50:00,73.9,73.91,73.68,73.7,161200.0,64.0273,64.0359,63.8367,63.854,161200.0
2014-01-03 09:30:00,73.72,74.1,73.69,74.08,41300.0,63.8713,64.2006,63.8453,64.1832,41300.0
2014-01-03 09:40:00,74.07,74.29,73.94,74.29,49000.0,64.1746,64.3652,64.0619,64.3652,49000.0
2014-01-03 09:50:00,74.26,74.35,74.19,74.22,25900.0,64.3392,64.4172,64.2785,64.3045,25900.0
2014-01-03 10:00:00,74.24,74.4,74.16,74.21,13800.0,64.3219,64.4605,64.2525,64.2959,13800.0
2014-01-03 10:10:00,74.21,74.28,74.06,74.07,18600.0,64.2959,64.3565,64.1659,64.1746,18600.0
2014-01-03 10:20:00,74.05,74.15,74.01,74.15,21700.0,64.1572,64.2439,64.1226,64.2439,21700.0
2014-01-03 10:30:00,74.14,74.15,74.04,74.1,17500.0,64.2352,64.2439,64.1486,64.2006,17500.0
2014-01-03 10:40:00,74.1,74.14,74.07,74.09,14300.0,64.2006,64.2352,64.1746,64.1919,14300.0
2014-01-03 10:50:00,74.12,74.12,74.06,74.09,15000.0,64.2179,64.2179,64.1659,64.1919,15000.0
2014-01-03 11:00:00,74.1,74.12,74.01,74.09,23700.0,64.2006,64.2179,64.1226,64.1919,23700.0
2014-01-03 11:10:00,74.07,74.07,73.79,73.79,10300.0,64.1746,64.1746,63.932,63.932,10300.0
2014-01-03 11:20:00,73.81,73.83,73.76,73.79,18800.0,63.9493,63.9666,63.906,63.932,18800.0
2014-01-03 11:30:00,73.8,73.83,73.76,73.77,14000.0,63.9406,63.9666,63.906,63.9146,14000.0
2014-01-03 11:40:00,73.75,73.8,73.73,73.73,14500.0,63.8973,63.9406,63.88,63.88,14500.0
2014-01-03 11:50:00,73.74,73.79,73.67,73.68,13900.0,63.8886,63.932,63.828,63.8367,13900.0
2014-01-03 12:00:00,73.66,73.68,73.59,73.68,16600.0,63.8193,63.8367,63.7587,63.8367,16600.0
2014-01-03 12:10:00,73.66,73.71,73.66,73.68,11600.0,63.8193,63.8627,63.8193,63.8367,11600.0
2014-01-03 12:20:00,73.66,73.72,73.61,73.72,11800.0,63.8193,63.8713,63.776,63.8713,11800.0
2014-01-03 12:30:00,73.73,73.73,73.62,73.7,14700.0,63.88,63.88,63.7847,63.854,14700.0
2014-01-03 12:40:00,73.71,73.75,73.7,73.75,10300.0,63.8627,63.8973,63.854,63.8973,10300.0
2014-01-03 12:50:00,73.75,73.79,73.71,73.75,14400.0,63.8973,63.932,63.8627,63.8973,14400.0
2014-01-03 13:00:00,73.75,73.75,73.7,73.75,16500.0,63.8973,63.8973,63.854,63.8973,16500.0
2014-01-03 13:10:00,73.76,73.78,73.69,73.75,12900.0,63.906,63.9233,63.8453,63.8973,12900.0
2014-01-03 13:20:00,73.75,73.8,73.71,73.8,10500.0,63.8973,63.9406,63.8627,63.9406,10500.0
2014-01-03 13:30:00,73.78,73.8,73.7,73.77,17200.0,63.9233,63.9406,63.854,63.9146,17200.0
2014-01-03 13:40:00,73.79,73.79,73.69,73.75,15000.0,63.932,63.932,63.8453,63.8973,15000.0
2014-01-03 13:50:00,73.76,73.86,73.76,73.85,14100.0,63.906,63.9926,63.906,63.984,14100.0
2014-01-03 14:00:00,73.85,73.88,73.79,73.79,14900.0,63.984,64.0099,63.932,63.932,14900.0
2014-01-03 14:10:00,73.78,73.83,73.72,73.82,14300.0,63.9233,63.9666,63.8713,63.958,14300.0
2014-01-03 14:20:00,73.82,73.85,73.78,73.79,16600.0,63.958,63.984,63.9233,63.932,16600.0
2014-01-03 14:30:00,73.8,73.81,73.76,73.79,24900.0,63.9406,63.9493,63.906,63.932,24900.0
2014-01-03 14:40:00,73.79,73.88,73.77,73.85,22300.0,63.932,64.0099,63.9146,63.984,22300.0
2014-01-03 14:50:00,73.85,73.89,73.79,73.81,15000.0,63.984,64.0186,63.932,63.9493,15000.0
2014-01-03 15:00:00,73.81,73.86,73.8,73.81,34100.0,63.9493,63.9926,63.9406,63.9493,34100.0
2014-01-03 15:10:00,73.81,73.97,73.81,73.92,28500.0,63.9493,64.0879,63.9493,64.0446,28500.0
2014-01-03 15:20:00,73.93,73.95,73.88,73.91,28100.0,64.0533,64.0706,64.0099,64.0359,28100.0
2014-01-03 15:30:00,73.91,73.94,73.87,73.88,26900.0,64.0359,64.0619,64.0013,64.0099,26900.0
2014-01-03 15:40:00,73.88,73.89,73.77,73.79,58000.0,64.0099,64.0186,63.9146,63.932,58000.0
2014-01-03 15:50:00,73.8,73.81,73.62,73.65,83100.0,63.9406,63.9493,63.7847,63.8107,83100.0
2014-01-06 09:30:00,74.79,74.87,74.32,74.38,60100.0,64.7984,64.8677,64.3912,64.4431,60100.0
2014-01-06 09:40:00,74.36,74.43,74.22,74.25,46100.0,64.4258,64.4865,64.3045,64.3305,46100.0
2014-01-06 09:50:00,74.31,74.33,73.93,73.97,38600.0,64.3825,64.3998,64.0533,64.0879,38600.0
2014-01-06 10:00:00,73.96,74.05,73.87,73.96,41300.0,64.0793,64.1572,64.0013,64.0793,41300.0
2014-01-06 10:10:00,74.0,74.15,73.92,74.11,39900.0,64.1139,64.2439,64.0446,64.2092,39900.0
2014-01-06 10:20:00,74.12,74.12,73.92,74.1,31400.0,64.2179,64.2179,64.0446,64.2006,31400.0
2014-01-06 10:30:00,74.09,74.25,74.06,74.22,20300.0,64.1919,64.3305,64.1659,64.3045,20300.0
2014-01-06 10:40:00,74.2,74.22,74.09,74.09,10500.0,64.2872,64.3045,64.1919,64.1919,10500.0
2014-01-06 10:50:00,74.11,74.21,74.03,74.09,12300.0,64.2092,64.2959,64.1399,64.1919,12300.0
2014-01-06 11:00:00,74.06,74.2,74.06,74.14,18200.0,64.1659,64.2872,64.1659,64.2352,18200.0
2014-01-06 11:10:00,74.14,74.16,74.01,74.09,13400.0,64.2352,64.2525,64.1226,64.1919,13400.0
2014-01-06 11:20:00,74.11,74.15,74.0,74.15,27000.0,64.2092,64.2439,64.1139,64.2439,27000.0
2014-01-06 11:30:00,74.14,74.19,74.06,74.17,12700.0,64.2352,64.2785,64.1659,64.2612,12700.0
2014-01-06 11:40:00,74.18,74.2,74.05,74.07,85600.0,64.2699,64.2872,64.1572,64.1746,85600.0
2014-01-06 11:50:00,74.06,74.18,74.05,74.14,38400.0,64.1659,64.2699,64.1572,64.2352,38400.0
2014-01-06 12:00:00,74.14,74.21,74.12,74.16,23100.0,64.2352,64.2959,64.2179,64.2525,23100.0
2014-01-06 12:10:00,74.16,74.2,74.11,74.12,20600.0,64.2525,64.2872,64.2092,64.2179,20600.0
2014-01-06 12:20:00,74.11,74.17,73.98,73.98,63800.0,64.2092,64.2612,64.0966,64.0966,63800.0
2014-01-06 12:30:00,73.99,73.99,73.91,73.95,17000.0,64.1052,64.1052,64.0359,64.0706,17000.0
2014-01-06 12:40:00,73.94,74.0,73.89,73.97,12700.0,64.0619,64.1139,64.0186,64.0879,12700.0
2014-01-06 12:50:00,73.95,74.0,73.94,73.94,14800.0,64.0706,64.1139,64.0619,64.0619,14800.0
2014-01-06 13:00:00,73.95,73.96,73.9,73.91,9600.0,64.0706,64.0793,64.0273,64.0359,9600.0
2014-01-06 13:10:00,73.92,73.97,73.88,73.95,26300.0,64.0446,64.0879,64.0099,64.0706,26300.0
2014-01-06 13:20:00,73.95,74.02,73.95,74.0,11800.0,64.0706,64.1312,64.0706,64.1139,11800.0
2014-01-06 13:30:00,73.97,74.0,73.89,73.92,22400.0,64.0879,64.1139,64.0186,64.0446,22400.0
2014-01-06 13:40:00,73.92,73.95,73.88,73.9,14600.0,64.0446,64.0706,64.0099,64.0273,14600.0
2014-01-06 13:50:00,73.92,74.08,73.92,74.01,27900.0,64.0446,64.1832,64.0446,64.1226,27900.0
2014-01-06 14:00:00,74.0,74.06,73.99,74.0,13800.0,64.1139,64.1659,64.1052,64.1139,13800.0
2014-01-06 14:10:00,74.01,74.08,73.98,74.04,18500.0,64.1226,64.1832,64.0966,64.1486,18500.0
2014-01-06 14:20:00,74.01,74.09,74.0,74.04,14600.0,64.1226,64.1919,64.1139,64.1486,14600.0
2014-01-06 14:30:00,74.05,74.29,74.05,74.29,14000.0,64.1572,64.3652,64.1572,64.3652,14000.0
2014-01-06 14:40:00,74.3,74.33,74.23,74.28,20300.0,64.3738,64.3998,64.3132,64.3565,20300.0
2014-01-06 14:50:00,74.26,74.29,74.16,74.21,17900.0,64.3392,64.3652,64.2525,64.2959,17900.0
2014-01-06 15:00:00,74.22,74.25,74.13,74.24,13000.0,64.3045,64.3305,64.2265,64.3219,13000.0
2014-01-06 15:10:00,74.24,74.34,74.22,74.29,22200.0,64.3219,64.4085,64.3045,64.3652,22200.0
2014-01-06 15:20:00,74.29,74.3,74.26,74.3,16600.0,64.3652,64.3738,64.3392,64.3738,16600.0
2014-01-06 15:30:00,74.31,74.31,74.07,74.16,27400.0,64.3825,64.3825,64.1746,64.2525,27400.0
2014-01-06 15:40:00,74.15,74.3,74.1,74.23,32100.0,64.2439,64.3738,64.2006,64.3132,32100.0
2014-01-06 15:50:00,74.24,74.26,74.08,74.08,88500.0,64.3219,64.3392,64.1832,64.1832,88500.0
2014-01-07 09:30:00,74.31,74.69,74.27,74.69,16800.0,64.3825,64.7117,64.3478,64.7117,16800.0
2014-01-07 09:40:00,74.69,74.75,74.56,74.57,44700.0,64.7117,64.7637,64.5991,64.6078,44700.0
2014-01-07 09:50:00,74.58,74.59,74.31,74.45,30400.0,64.6164,64.6251,64.3825,64.5038,30400.0
2014-01-07 10:00:00,74.45,74.52,74.27,74.27,16100.0,64.5038,64.5644,64.3478,64.3478,16100.0
2014-01-07 10:10:00,74.28,74.29,74.2,74.21,20400.0,64.3565,64.3652,64.2872,64.2959,20400.0
2014-01-07 10:20:00,74.18,74.24,74.12,74.24,14700.0,64.2699,64.3219,64.2179,64.3219,14700.0
2014-01-07 10:30:00,74.24,74.3,74.17,74.21,23700.0,64.3219,64.3738,64.2612,64.2959,23700.0
2014-01-07 10:40:00,74.21,74.24,74.13,74.14,51000.0,64.2959,64.3219,64.2265,64.2352,51000.0
2014-01-07 10:50:00,74.17,74.18,74.05,74.1,18300.0,64.2612,64.2699,64.1572,64.2006,18300.0
2014-01-07 11:00:00,74.11,74.12,74.08,74.1,9300.0,64.2092,64.2179,64.1832,64.2006,9300.0
2014-01-07 11:10:00,74.1,74.13,74.04,74.07,39500.0,64.2006,64.2265,64.1486,64.1746,39500.0
2014-01-07 11:20:00,74.08,74.11,74.0,74.0,14500.0,64.1832,64.2092,64.1139,64.1139,14500.0
2014-01-07 11:30:00,73.98,74.05,73.94,73.97,12500.0,64.0966,64.1572,64.0619,64.0879,12500.0
2014-01-07 11:40:00,73.98,74.0,73.95,73.99,6100.0,64.0966,64.1139,64.0706,64.1052,6100.0
2014-01-07 11:50:00,74.0,74.01,73.93,74.0,7500.0,64.1139,64.1226,64.0533,64.1139,7500.0
2014-01-07 12:00:00,74.0,74.01,73.91,73.91,8000.0,64.1139,64.1226,64.0359,64.0359,8000.0
2014-01-07 12:10:00,73.91,74.0,73.88,73.88,19400.0,64.0359,64.1139,64.0099,64.0099,19400.0
2014-01-07 12:20:00,73.87,73.9,73.79,73.85,18500.0,64.0013,64.0273,63.932,63.984,18500.0
2014-01-07 12:30:00,73.85,73.89,73.75,73.75,31700.0,63.984,64.0186,63.8973,63.8973,31700.0
2014-01-07 12:40:00,73.75,73.77,73.65,73.7,17500.0,63.8973,63.9146,63.8107,63.854,17500.0
2014-01-07 12:50:00,73.7,73.83,73.7,73.79,26900.0,63.854,63.9666,63.854,63.932,26900.0
2014-01-07 13:00:00,73.78,73.8,73.72,73.73,40500.0,63.9233,63.9406,63.8713,63.88,40500.0
2014-01-07 13:10:00,73.73,73.73,73.66,73.67,13700.0,63.88,63.88,63.8193,63.828,13700.0
2014-01-07 13:20:00,73.67,73.69,73.64,73.67,14500.0,63.828,63.8453,63.802,63.828,14500.0
2014-01-07 13:30:00,73.69,73.84,73.69,73.75,48000.0,63.8453,63.9753,63.8453,63.8973,48000.0
2014-01-07 13:40:00,73.74,73.74,73.66,73.66,18300.0,63.8886,63.8886,63.8193,63.8193,18300.0
2014-01-07 13:50:00,73.65,73.66,73.56,73.56,21100.0,63.8107,63.8193,63.7327,63.7327,21100.0
2014-01-07 14:00:00,73.56,73.56,73.45,73.46,25700.0,63.7327,63.7327,63.6374,63.6461,25700.0
2014-01-07 14:10:00,73.47,73.56,73.47,73.56,14800.0,63.6547,63.7327,63.6547,63.7327,14800.0
2014-01-07 14:20:00,73.55,73.71,73.54,73.7,20400.0,63.724,63.8627,63.7154,63.854,20400.0
2014-01-07 14:30:00,73.72,73.9,73.72,73.89,16100.0,63.8713,64.0273,63.8713,64.0186,16100.0
2014-01-07 14:40:00,73.89,73.93,73.85,73.88,10700.0,64.0186,64.0533,63.984,64.0099,10700.0
2014-01-07 14:50:00,73.88,73.99,73.88,73.99,7600.0,64.0099,64.1052,64.0099,64.1052,7600.0
2014-01-07 15:00:00,73.98,74.04,73.97,73.98,14200.0,64.0966,64.1486,64.0879,64.0966,14200.0
2014-01-07 15:10:00,73.99,74.01,73.83,73.86,31500.0,64.1052,64.1226,63.9666,63.9926,31500.0
2014-01-07 15:20:00,73.86,73.92,73.82,73.92,22900.0,63.9926,64.0446,63.958,64.0446,22900.0
2014-01-07 15:30:00,73.93,73.95,73.83,73.91,31700.0,64.0533,64.0706,63.9666,64.0359,31700.0
2014-01-07 15:40:00,73.92,74.02,73.92,73.96,34100.0,64.0446,64.1312,64.0446,64.0793,34100.0
2014-01-07 15:50:00,73.96,73.99,73.86,73.89,97800.0,64.0793,64.1052,63.9926,64.0186,97800.0
2014-01-08 09:30:00,73.89,73.89,73.37,73.65,23600.0,64.0186,64.0186,63.5681,63.8107,23600.0
2014-01-08 09:40:00,73.69,73.75,73.53,73.61,13400.0,63.8453,63.8973,63.7067,63.776,13400.0
2014-01-08 09:50:00,73.6,73.69,73.45,73.61,16500.0,63.7674,63.8453,63.6374,63.776,16500.0
2014-01-08 10:00:00,73.6,73.67,73.55,73.56,41400.0,63.7674,63.828,63.724,63.7327,41400.0
2014-01-08 10:10:00,73.57,73.72,73.55,73.72,14900.0,63.7414,63.8713,63.724,63.8713,14900.0
2014-01-08 10:20:00,73.74,73.9,73.74,73.85,9800.0,63.8886,64.0273,63.8886,63.984,9800.0
2014-01-08 10:30:00,73.83,73.86,73.74,73.81,18200.0,63.9666,63.9926,63.8886,63.9493,18200.0
2014-01-08 10:40:00,73.77,73.83,73.71,73.78,41400.0,63.9146,63.9666,63.8627,63.9233,41400.0
2014-01-08 10:50:00,73.78,73.84,73.63,73.7,14000.0,63.9233,63.9753,63.7933,63.854,14000.0
2014-01-08 11:00:00,73.71,73.8,73.56,73.57,24300.0,63.8627,63.9406,63.7327,63.7414,24300.0
2014-01-08 11:10:00,73.59,73.63,73.56,73.63,7300.0,63.7587,63.7933,63.7327,63.7933,7300.0
2014-01-08 11:20:00,73.62,73.67,73.59,73.62,8900.0,63.7847,63.828,63.7587,63.7847,8900.0
2014-01-08 11:30:00,73.6,73.73,73.59,73.72,20100.0,63.7674,63.88,63.7587,63.8713,20100.0
2014-01-08 11:40:00,73.72,73.83,73.72,73.77,9400.0,63.8713,63.9666,63.8713,63.9146,9400.0
2014-01-08 11:50:00,73.75,73.83,73.74,73.75,12700.0,63.8973,63.9666,63.8886,63.8973,12700.0
2014-01-08 12:00:00,73.76,73.82,73.74,73.74,11800.0,63.906,63.958,63.8886,63.8886,11800.0
2014-01-08 12:10:00,73.74,73.83,73.72,73.75,8100.0,63.8886,63.9666,63.8713,63.8973,8100.0
2014-01-08 12:20:00,73.74,73.75,73.7,73.71,8200.0,63.8886,63.8973,63.854,63.8627,8200.0
2014-01-08 12:30:00,73.7,73.73,73.65,73.68,8500.0,63.854,63.88,63.8107,63.8367,8500.0
2014-01-08 12:40:00,73.68,73.69,73.62,73.62,11000.0,63.8367,63.8453,63.7847,63.7847,11000.0
2014-01-08 12:50:00,73.6,73.62,73.53,73.53,10300.0,63.7674,63.7847,63.7067,63.7067,10300.0
2014-01-08 13:00:00,73.54,73.62,73.53,73.62,11300.0,63.7154,63.7847,63.7067,63.7847,11300.0
2014-01-08 13:10:00,73.62,73.64,73.54,73.56,14600.0,63.7847,63.802,63.7154,63.7327,14600.0
2014-01-08 13:20:00,73.57,73.57,73.36,73.39,24300.0,63.7414,63.7414,63.5594,63.5854,24300.0
2014-01-08 13:30:00,73.38,73.38,73.24,73.24,19800.0,63.5767,63.5767,63.4554,63.4554,19800.0
2014-01-08 13:40:00,73.25,73.25,73.09,73.15,41800.0,63.4641,63.4641,63.3255,63.3775,41800.0
2014-01-08 13:50:00,73.15,73.29,73.13,73.26,20600.0,63.3775,63.4988,63.3601,63.4728,20600.0
2014-01-08 14:00:00,73.26,73.35,73.1,73.12,50500.0,63.4728,63.5508,63.3341,63.3515,50500.0
2014-01-08 14:10:00,73.13,73.26,73.02,73.09,51800.0,63.3601,63.4728,63.2648,63.3255,51800.0
2014-01-08 14:20:00,73.13,73.22,73.03,73.09,67100.0,63.3601,63.4381,63.2735,63.3255,67100.0
2014-01-08 14:30:00,73.08,73.17,73.01,73.05,99700.0,63.3168,63.3948,63.2562,63.2908,99700.0
2014-01-08 14:40:00,73.06,73.17,73.04,73.14,23400.0,63.2995,63.3948,63.2822,63.3688,23400.0
2014-01-08 14:50:00,73.14,73.19,73.06,73.11,21300.0,63.3688,63.4121,63.2995,63.3428,21300.0
2014-01-08 15:00:00,73.12,73.15,73.03,73.07,24100.0,63.3515,63.3775,63.2735,63.3082,24100.0
2014-01-08 15:10:00,73.09,73.09,72.99,72.99,23100.0,63.3255,63.3255,63.2388,63.2388,23100.0
2014-01-08 15:20:00,73.0,73.08,72.97,73.02,36100.0,63.2475,63.3168,63.2215,63.2648,36100.0
2014-01-08 15:30:00,73.01,73.03,72.95,73.0,41700.0,63.2562,63.2735,63.2042,63.2475,41700.0
2014-01-08 15:40:00,73.0,73.09,72.93,73.07,73800.0,63.2475,63.3255,63.1869,63.3082,73800.0
2014-01-08 15:50:00,73.08,73.1,73.01,73.07,147300.0,63.3168,63.3341,63.2562,63.3082,147300.0
2014-01-09 09:30:00,73.52,73.96,73.45,73.77,62900.0,63.698,64.0793,63.6374,63.9146,62900.0
2014-01-09 09:40:00,73.77,73.8,73.63,73.8,32300.0,63.9146,63.9406,63.7933,63.9406,32300.0
2014-01-09 09:50:00,73.8,73.86,73.43,73.55,71100.0,63.9406,63.9926,63.6201,63.724,71100.0
2014-01-09 10:00:00,73.64,73.88,73.61,73.69,15200.0,63.802,64.0099,63.776,63.8453,15200.0
2014-01-09 10:10:00,73.7,73.7,73.46,73.56,20800.0,63.854,63.854,63.6461,63.7327,20800.0
2014-01-09 10:20:00,73.56,73.57,73.43,73.43,17500.0,63.7327,63.7414,63.6201,63.6201,17500.0
2014-01-09 10:30:00,73.44,73.56,73.44,73.56,9100.0,63.6287,63.7327,63.6287,63.7327,9100.0
2014-01-09 10:40:00,73.55,73.58,73.26,73.26,12200.0,63.724,63.75,63.4728,63.4728,12200.0
2014-01-09 10:50:00,73.25,73.32,73.19,73.28,53000.0,63.4641,63.5248,63.4121,63.4901,53000.0
2014-01-09 11:00:00,73.3,73.39,73.2,73.25,10900.0,63.5074,63.5854,63.4208,63.4641,10900.0
2014-01-09 11:10:00,73.25,73.35,73.24,73.32,14500.0,63.4641,63.5508,63.4554,63.5248,14500.0
2014-01-09 11:20:00,73.33,73.35,73.25,73.29,14700.0,63.5334,63.5508,63.4641,63.4988,14700.0
2014-01-09 11:30:00,73.31,73.34,73.28,73.31,28500.0,63.5161,63.5421,63.4901,63.5161,28500.0
2014-01-09 11:40:00,73.29,73.32,73.25,73.28,28700.0,63.4988,63.5248,63.4641,63.4901,28700.0
2014-01-09 11:50:00,73.28,73.31,73.26,73.28,12600.0,63.4901,63.5161,63.4728,63.4901,12600.0
2014-01-09 12:00:00,73.29,73.33,73.23,73.23,22900.0,63.4988,63.5334,63.4468,63.4468,22900.0
2014-01-09 12:10:00,73.23,73.3,73.21,73.29,14000.0,63.4468,63.5074,63.4295,63.4988,14000.0
2014-01-09 12:20:00,73.29,73.31,73.26,73.29,14500.0,63.4988,63.5161,63.4728,63.4988,14500.0
2014-01-09 12:30:00,73.29,73.33,73.27,73.3,14600.0,63.4988,63.5334,63.4814,63.5074,14600.0
2014-01-09 12:40:00,73.31,73.31,73.17,73.22,26600.0,63.5161,63.5161,63.3948,63.4381,26600.0
2014-01-09 12:50:00,73.2,73.3,73.16,73.29,9800.0,63.4208,63.5074,63.3861,63.4988,9800.0
2014-01-09 13:00:00,73.29,73.31,73.2,73.21,18000.0,63.4988,63.5161,63.4208,63.4295,18000.0
2014-01-09 13:10:00,73.23,73.23,73.19,73.23,11200.0,63.4468,63.4468,63.4121,63.4468,11200.0
2014-01-09 13:20:00,73.23,73.3,73.23,73.27,12200.0,63.4468,63.5074,63.4468,63.4814,12200.0
2014-01-09 13:30:00,73.28,73.28,73.19,73.23,10300.0,63.4901,63.4901,63.4121,63.4468,10300.0
2014-01-09 13:40:00,73.23,73.26,73.2,73.25,15700.0,63.4468,63.4728,63.4208,63.4641,15700.0
2014-01-09 13:50:00,73.24,73.28,73.24,73.25,14500.0,63.4554,63.4901,63.4554,63.4641,14500.0
2014-01-09 14:00:00,73.26,73.27,73.11,73.11,13100.0,63.4728,63.4814,63.3428,63.3428,13100.0
2014-01-09 14:10:00,73.11,73.27,73.11,73.25,17800.0,63.3428,63.4814,63.3428,63.4641,17800.0
2014-01-09 14:20:00,73.27,73.31,73.24,73.3,24400.0,63.4814,63.5161,63.4554,63.5074,24400.0
2014-01-09 14:30:00,73.31,73.32,73.29,73.3,15500.0,63.5161,63.5248,63.4988,63.5074,15500.0
2014-01-09 14:40:00,73.3,73.39,73.29,73.33,35400.0,63.5074,63.5854,63.4988,63.5334,35400.0
2014-01-09 14:50:00,73.34,73.35,73.29,73.29,17300.0,63.5421,63.5508,63.4988,63.4988,17300.0
2014-01-09 15:00:00,73.3,73.4,73.3,73.36,17300.0,63.5074,63.5941,63.5074,63.5594,17300.0
2014-01-09 15:10:00,73.36,73.48,73.36,73.44,28900.0,63.5594,63.6634,63.5594,63.6287,28900.0
2014-01-09 15:20:00,73.45,73.51,73.43,73.51,28300.0,63.6374,63.6894,63.6201,63.6894,28300.0
2014-01-09 15:30:00,73.5,73.52,73.38,73.43,30400.0,63.6807,63.698,63.5767,63.6201,30400.0
2014-01-09 15:40:00,73.43,73.5,73.43,73.45,58500.0,63.6201,63.6807,63.6201,63.6374,58500.0
2014-01-09 15:50:00,73.45,73.56,73.43,73.43,92900.0,63.6374,63.7327,63.6201,63.6201,92900.0
2014-01-10 09:30:00,73.75,74.04,73.58,73.82,37000.0,63.8973,64.1486,63.75,63.958,37000.0
2014-01-10 09:40:00,73.82,74.05,73.82,73.98,35300.0,63.958,64.1572,63.958,64.0966,35300.0
2014-01-10 09:50:00,73.98,74.08,73.78,73.91,27400.0,64.0966,64.1832,63.9233,64.0359,27400.0
2014-01-10 10:00:00,73.91,73.91,73.71,73.8,42600.0,64.0359,64.0359,63.8627,63.9406,42600.0
2014-01-10 10:10:00,73.82,73.91,73.76,73.89,14900.0,63.958,64.0359,63.906,64.0186,14900.0
2014-01-10 10:20:00,73.89,73.93,73.83,73.86,24200.0,64.0186,64.0533,63.9666,63.9926,24200.0
2014-01-10 10:30:00,73.88,73.96,73.88,73.94,45500.0,64.0099,64.0793,64.0099,64.0619,45500.0
2014-01-10 10:40:00,73.93,74.1,73.92,74.0,74300.0,64.0533,64.2006,64.0446,64.1139,74300.0
2014-01-10 10:50:00,74.0,74.09,73.94,74.05,14700.0,64.1139,64.1919,64.0619,64.1572,14700.0
2014-01-10 11:00:00,74.05,74.18,73.98,74.17,26600.0,64.1572,64.2699,64.0966,64.2612,26600.0
2014-01-10 11:10:00,74.16,74.16,73.97,74.05,167800.0,64.2525,64.2525,64.0879,64.1572,167800.0
2014-01-10 11:20:00,74.02,74.04,73.95,74.0,16500.0,64.1312,64.1486,64.0706,64.1139,16500.0
2014-01-10 11:30:00,73.96,74.02,73.89,73.94,64600.0,64.0793,64.1312,64.0186,64.0619,64600.0
2014-01-10 11:40:00,73.9,74.01,73.9,74.0,29000.0,64.0273,64.1226,64.0273,64.1139,29000.0
2014-01-10 11:50:00,73.97,74.01,73.9,73.96,15300.0,64.0879,64.1226,64.0273,64.0793,15300.0
2014-01-10 12:00:00,73.93,73.99,73.9,73.95,56600.0,64.0533,64.1052,64.0273,64.0706,56600.0
2014-01-10 12:10:00,73.96,74.01,73.94,73.97,11300.0,64.0793,64.1226,64.0619,64.0879,11300.0
2014-01-10 12:20:00,73.96,73.98,73.86,73.87,13900.0,64.0793,64.0966,63.9926,64.0013,13900.0
2014-01-10 12:30:00,73.87,73.92,73.84,73.89,9200.0,64.0013,64.0446,63.9753,64.0186,9200.0
2014-01-10 12:40:00,73.87,74.01,73.86,73.99,17700.0,64.0013,64.1226,63.9926,64.1052,17700.0
2014-01-10 12:50:00,73.98,73.99,73.9,73.93,8500.0,64.0966,64.1052,64.0273,64.0533,8500.0
2014-01-10 13:00:00,73.93,73.98,73.89,73.98,7200.0,64.0533,64.0966,64.0186,64.0966,7200.0
2014-01-10 13:10:00,73.96,74.02,73.93,74.01,8900.0,64.0793,64.1312,64.0533,64.1226,8900.0
2014-01-10 13:20:00,74.01,74.05,73.95,74.0,8200.0,64.1226,64.1572,64.0706,64.1139,8200.0
2014-01-10 13:30:00,74.01,74.07,73.99,74.01,10500.0,64.1226,64.1746,64.1052,64.1226,10500.0
2014-01-10 13:40:00,74.01,74.08,74.01,74.03,18800.0,64.1226,64.1832,64.1226,64.1399,18800.0
2014-01-10 13:50:00,74.02,74.02,73.86,73.88,21400.0,64.1312,64.1312,63.9926,64.0099,21400.0
2014-01-10 14:00:00,73.87,73.96,73.87,73.96,9700.0,64.0013,64.0793,64.0013,64.0793,9700.0
2014-01-10 14:10:00,73.95,74.03,73.92,74.03,16300.0,64.0706,64.1399,64.0446,64.1399,16300.0
2014-01-10 14:20:00,74.03,74.05,73.96,74.0,13000.0,64.1399,64.1572,64.0793,64.1139,13000.0
2014-01-10 14:30:00,74.0,74.08,74.0,74.08,14000.0,64.1139,64.1832,64.1139,64.1832,14000.0
2014-01-10 14:40:00,74.08,74.1,74.01,74.01,16500.0,64.1832,64.2006,64.1226,64.1226,16500.0
2014-01-10 14:50:00,74.0,74.03,73.94,73.94,27800.0,64.1139,64.1399,64.0619,64.0619,27800.0
2014-01-10 15:00:00,73.94,74.04,73.9,73.93,55100.0,64.0619,64.1486,64.0273,64.0533,55100.0
2014-01-10 15:10:00,73.94,74.04,73.93,74.01,23600.0,64.0619,64.1486,64.0533,64.1226,23600.0
2014-01-10 15:20:00,74.02,74.05,73.97,74.02,43200.0,64.1312,64.1572,64.0879,64.1312,43200.0
2014-01-10 15:30:00,74.02,74.1,74.01,74.08,28500.0,64.1312,64.2006,64.1226,64.1832,28500.0
2014-01-10 15:40:00,74.08,74.13,73.99,73.99,53100.0,64.1832,64.2265,64.1052,64.1052,53100.0
2014-01-10 15:50:00,73.99,74.06,73.97,74.05,92100.0,64.1052,64.1659,64.0879,64.1572,92100.0
2014-01-13 09:30:00,74.98,75.13,74.57,74.87,176400.0,64.963,65.093,64.6078,64.8677,176400.0
2014-01-13 09:40:00,74.87,74.88,74.29,74.29,108300.0,64.8677,64.8763,64.3652,64.3652,108300.0
2014-01-13 09:50:00,74.3,74.59,74.22,74.51,179300.0,64.3738,64.6251,64.3045,64.5558,179300.0
2014-01-13 10:00:00,74.51,74.58,74.44,74.47,63300.0,64.5558,64.6164,64.4951,64.5211,63300.0
2014-01-13 10:10:00,74.44,74.51,74.4,74.48,29200.0,64.4951,64.5558,64.4605,64.5298,29200.0
2014-01-13 10:20:00,74.49,74.77,74.4,74.75,43900.0,64.5385,64.781,64.4605,64.7637,43900.0
2014-01-13 10:30:00,74.75,74.79,74.58,74.77,32800.0,64.7637,64.7984,64.6164,64.781,32800.0
2014-01-13 10:40:00,74.78,74.94,74.76,74.89,80000.0,64.7897,64.9283,64.7724,64.885,80000.0
2014-01-13 10:50:00,74.89,74.96,74.72,74.73,48400.0,64.885,64.9457,64.7377,64.7464,48400.0
2014-01-13 11:00:00,74.73,74.74,74.53,74.61,28100.0,64.7464,64.7551,64.5731,64.6424,28100.0
2014-01-13 11:10:00,74.61,74.75,74.59,74.72,46000.0,64.6424,64.7637,64.6251,64.7377,46000.0
2014-01-13 11:20:00,74.72,74.76,74.65,74.67,65900.0,64.7377,64.7724,64.6771,64.6944,65900.0
2014-01-13 11:30:00,74.66,74.74,74.63,74.66,33700.0,64.6857,64.7551,64.6597,64.6857,33700.0
2014-01-13 11:40:00,74.68,74.7,74.61,74.63,50400.0,64.7031,64.7204,64.6424,64.6597,50400.0
2014-01-13 11:50:00,74.6,74.61,74.42,74.55,14500.0,64.6338,64.6424,64.4778,64.5904,14500.0
2014-01-13 12:00:00,74.56,74.57,74.49,74.52,45700.0,64.5991,64.6078,64.5385,64.5644,45700.0
2014-01-13 12:10:00,74.52,74.59,74.49,74.52,28200.0,64.5644,64.6251,64.5385,64.5644,28200.0
2014-01-13 12:20:00,74.51,74.52,74.39,74.45,35800.0,64.5558,64.5644,64.4518,64.5038,35800.0
2014-01-13 12:30:00,74.44,74.44,74.26,74.34,26700.0,64.4951,64.4951,64.3392,64.4085,26700.0
2014-01-13 12:40:00,74.34,74.53,74.33,74.5,62100.0,64.4085,64.5731,64.3998,64.5471,62100.0
2014-01-13 12:50:00,74.51,74.55,74.37,74.38,92500.0,64.5558,64.5904,64.4345,64.4431,92500.0
2014-01-13 13:00:00,74.38,74.43,74.26,74.41,19000.0,64.4431,64.4865,64.3392,64.4691,19000.0
2014-01-13 13:10:00,74.38,74.38,74.25,74.32,42000.0,64.4431,64.4431,64.3305,64.3912,42000.0
2014-01-13 13:20:00,74.31,74.37,74.23,74.34,24200.0,64.3825,64.4345,64.3132,64.4085,24200.0
2014-01-13 13:30:00,74.35,74.38,74.17,74.32,48500.0,64.4172,64.4431,64.2612,64.3912,48500.0
2014-01-13 13:40:00,74.29,74.31,74.19,74.25,42500.0,64.3652,64.3825,64.2785,64.3305,42500.0
2014-01-13 13:50:00,74.25,74.33,74.18,74.33,23500.0,64.3305,64.3998,64.2699,64.3998,23500.0
2014-01-13 14:00:00,74.33,74.42,74.2,74.42,35500.0,64.3998,64.4778,64.2872,64.4778,35500.0
2014-01-13 14:10:00,74.44,74.44,74.2,74.2,41900.0,64.4951,64.4951,64.2872,64.2872,41900.0
2014-01-13 14:20:00,74.24,74.3,74.2,74.29,16900.0,64.3219,64.3738,64.2872,64.3652,16900.0
2014-01-13 14:30:00,74.28,74.35,74.23,74.28,24600.0,64.3565,64.4172,64.3132,64.3565,24600.0
2014-01-13 14:40:00,74.28,74.31,74.11,74.16,40500.0,64.3565,64.3825,64.2092,64.2525,40500.0
2014-01-13 14:50:00,74.15,74.17,74.1,74.12,46000.0,64.2439,64.2612,64.2006,64.2179,46000.0
2014-01-13 15:00:00,74.1,74.1,73.95,74.03,86800.0,64.2006,64.2006,64.0706,64.1399,86800.0
2014-01-13 15:10:00,74.03,74.06,73.99,74.06,62200.0,64.1399,64.1659,64.1052,64.1659,62200.0
2014-01-13 15:20:00,74.05,74.11,74.03,74.03,89600.0,64.1572,64.2092,64.1399,64.1399,89600.0
2014-01-13 15:30:00,74.04,74.06,73.89,73.89,111100.0,64.1486,64.1659,64.0186,64.0186,111100.0
2014-01-13 15:40:00,73.89,73.89,73.77,73.8,95600.0,64.0186,64.0186,63.9146,63.9406,95600.0
2014-01-13 15:50:00,73.8,73.87,73.78,73.86,104800.0,63.9406,64.0013,63.9233,63.9926,104800.0
2014-01-14 09:30:00,73.99,74.05,73.65,73.77,58600.0,64.1052,64.1572,63.8107,63.9146,58600.0
2014-01-14 09:40:00,73.78,73.78,73.36,73.51,36300.0,63.9233,63.9233,63.5594,63.6894,36300.0
2014-01-14 09:50:00,73.47,73.59,73.37,73.54,27500.0,63.6547,63.7587,63.5681,63.7154,27500.0
2014-01-14 10:00:00,73.54,73.63,73.5,73.52,50100.0,63.7154,63.7933,63.6807,63.698,50100.0
2014-01-14 10:10:00,73.52,73.55,73.42,73.49,126800.0,63.698,63.724,63.6114,63.672,126800.0
2014-01-14 10:20:00,73.47,73.47,73.3,73.3,25600.0,63.6547,63.6547,63.5074,63.5074,25600.0
2014-01-14 10:30:00,73.28,73.51,73.28,73.44,66700.0,63.4901,63.6894,63.4901,63.6287,66700.0
2014-01-14 10:40:00,73.48,73.53,73.45,73.47,23400.0,63.6634,63.7067,63.6374,63.6547,23400.0
2014-01-14 10:50:00,73.48,73.53,73.44,73.47,42800.0,63.6634,63.7067,63.6287,63.6547,42800.0
2014-01-14 11:00:00,73.5,73.53,73.4,73.43,36200.0,63.6807,63.7067,63.5941,63.6201,36200.0
2014-01-14 11:10:00,73.45,73.74,73.43,73.74,30500.0,63.6374,63.8886,63.6201,63.8886,30500.0
2014-01-14 11:20:00,73.74,73.82,73.69,73.7,15900.0,63.8886,63.958,63.8453,63.854,15900.0
2014-01-14 11:30:00,73.7,73.77,73.7,73.75,28800.0,63.854,63.9146,63.854,63.8973,28800.0
2014-01-14 11:40:00,73.75,73.76,73.64,73.7,10600.0,63.8973,63.906,63.802,63.854,10600.0
2014-01-14 11:50:00,73.69,73.73,73.68,73.72,18600.0,63.8453,63.88,63.8367,63.8713,18600.0
2014-01-14 12:00:00,73.72,73.76,73.69,73.7,24300.0,63.8713,63.906,63.8453,63.854,24300.0
2014-01-14 12:10:00,73.71,73.76,73.7,73.71,14000.0,63.8627,63.906,63.854,63.8627,14000.0
2014-01-14 12:20:00,73.7,73.82,73.67,73.76,19200.0,63.854,63.958,63.828,63.906,19200.0
2014-01-14 12:30:00,73.77,73.79,73.73,73.76,20600.0,63.9146,63.932,63.88,63.906,20600.0
2014-01-14 12:40:00,73.77,73.79,73.74,73.77,21600.0,63.9146,63.932,63.8886,63.9146,21600.0
2014-01-14 12:50:00,73.76,73.78,73.71,73.75,17100.0,63.906,63.9233,63.8627,63.8973,17100.0
2014-01-14 13:00:00,73.75,73.77,73.7,73.76,20000.0,63.8973,63.9146,63.854,63.906,20000.0
2014-01-14 13:10:00,73.74,73.85,73.71,73.81,21300.0,63.8886,63.984,63.8627,63.9493,21300.0
2014-01-14 13:20:00,73.8,73.85,73.79,73.84,16500.0,63.9406,63.984,63.932,63.9753,16500.0
2014-01-14 13:30:00,73.84,73.94,73.83,73.9,56400.0,63.9753,64.0619,63.9666,64.0273,56400.0
2014-01-14 13:40:00,73.9,73.92,73.82,73.84,20300.0,64.0273,64.0446,63.958,63.9753,20300.0
2014-01-14 13:50:00,73.84,73.93,73.84,73.87,21300.0,63.9753,64.0533,63.9753,64.0013,21300.0
2014-01-14 14:00:00,73.88,73.93,73.85,73.9,21100.0,64.0099,64.0533,63.984,64.0273,21100.0
2014-01-14 14:10:00,73.89,73.92,73.84,73.86,26400.0,64.0186,64.0446,63.9753,63.9926,26400.0
2014-01-14 14:20:00,73.85,73.94,73.85,73.94,13100.0,63.984,64.0619,63.984,64.0619,13100.0
2014-01-14 14:30:00,73.95,74.01,73.89,74.01,19500.0,64.0706,64.1226,64.0186,64.1226,19500.0
2014-01-14 14:40:00,74.0,74.01,73.96,73.98,17300.0,64.1139,64.1226,64.0793,64.0966,17300.0
2014-01-14 14:50:00,73.98,73.98,73.05,73.83,61400.0,64.0966,64.0966,63.2908,63.9666,61400.0
2014-01-14 15:00:00,73.84,73.86,73.79,73.82,12800.0,63.9753,63.9926,63.932,63.958,12800.0
2014-01-14 15:10:00,73.82,73.91,73.81,73.89,26200.0,63.958,64.0359,63.9493,64.0186,26200.0
2014-01-14 15:20:00,73.9,73.95,73.9,73.95,38300.0,64.0273,64.0706,64.0273,64.0706,38300.0
2014-01-14 15:30:00,73.94,73.97,73.89,73.95,51500.0,64.0619,64.0879,64.0186,64.0706,51500.0
2014-01-14 15:40:00,73.94,73.96,73.79,73.85,46500.0,64.0619,64.0793,63.932,63.984,46500.0
2014-01-14 15:50:00,73.84,73.85,73.73,73.74,145000.0,63.9753,63.984,63.88,63.8886,145000.0
2014-01-15 09:30:00,73.89,73.94,73.34,73.41,46500.0,64.0186,64.0619,63.5421,63.6027,46500.0
2014-01-15 09:40:00,73.42,73.54,73.36,73.46,50500.0,63.6114,63.7154,63.5594,63.6461,50500.0
2014-01-15 09:50:00,73.48,73.53,73.22,73.3,41400.0,63.6634,63.7067,63.4381,63.5074,41400.0
2014-01-15 10:00:00,73.31,73.5,73.25,73.47,35300.0,63.5161,63.6807,63.4641,63.6547,35300.0
2014-01-15 10:10:00,73.47,73.49,73.4,73.49,34500.0,63.6547,63.672,63.5941,63.672,34500.0
2014-01-15 10:20:00,73.48,73.49,73.37,73.43,30800.0,63.6634,63.672,63.5681,63.6201,30800.0
2014-01-15 10:30:00,73.45,73.48,73.19,73.33,40800.0,63.6374,63.6634,63.4121,63.5334,40800.0
2014-01-15 10:40:00,73.33,73.48,73.29,73.46,35700.0,63.5334,63.6634,63.4988,63.6461,35700.0
2014-01-15 10:50:00,73.43,73.5,73.35,73.49,32500.0,63.6201,63.6807,63.5508,63.672,32500.0
2014-01-15 11:00:00,73.49,73.49,73.38,73.48,28500.0,63.672,63.672,63.5767,63.6634,28500.0
2014-01-15 11:10:00,73.48,73.59,73.41,73.42,42900.0,63.6634,63.7587,63.6027,63.6114,42900.0
2014-01-15 11:20:00,73.4,73.42,73.23,73.24,30500.0,63.5941,63.6114,63.4468,63.4554,30500.0
2014-01-15 11:30:00,73.23,73.24,73.08,73.1,37300.0,63.4468,63.4554,63.3168,63.3341,37300.0
2014-01-15 11:40:00,73.1,73.11,73.03,73.03,28500.0,63.3341,63.3428,63.2735,63.2735,28500.0
2014-01-15 11:50:00,73.04,73.08,73.0,73.02,26300.0,63.2822,63.3168,63.2475,63.2648,26300.0
2014-01-15 12:00:00,73.03,73.14,73.03,73.14,32400.0,63.2735,63.3688,63.2735,63.3688,32400.0
2014-01-15 12:10:00,73.14,73.21,73.12,73.15,96000.0,63.3688,63.4295,63.3515,63.3775,96000.0
2014-01-15 12:20:00,73.15,73.17,73.1,73.16,25700.0,63.3775,63.3948,63.3341,63.3861,25700.0
2014-01-15 12:30:00,73.16,73.21,73.07,73.08,24900.0,63.3861,63.4295,63.3082,63.3168,24900.0
2014-01-15 12:40:00,73.07,73.12,73.01,73.1,23800.0,63.3082,63.3515,63.2562,63.3341,23800.0
2014-01-15 12:50:00,73.1,73.14,73.08,73.14,15100.0,63.3341,63.3688,63.3168,63.3688,15100.0
2014-01-15 13:00:00,73.14,73.18,73.1,73.11,29700.0,63.3688,63.4035,63.3341,63.3428,29700.0
2014-01-15 13:10:00,73.11,73.16,73.11,73.16,24600.0,63.3428,63.3861,63.3428,63.3861,24600.0
2014-01-15 13:20:00,73.16,73.17,73.06,73.1,37600.0,63.3861,63.3948,63.2995,63.3341,37600.0
2014-01-15 13:30:00,73.1,73.1,73.02,73.07,35300.0,63.3341,63.3341,63.2648,63.3082,35300.0
2014-01-15 13:40:00,73.07,73.07,72.97,72.97,24000.0,63.3082,63.3082,63.2215,63.2215,24000.0
2014-01-15 13:50:00,72.97,73.04,72.97,72.99,26700.0,63.2215,63.2822,63.2215,63.2388,26700.0
2014-01-15 14:00:00,72.99,73.01,72.96,72.98,28400.0,63.2388,63.2562,63.2129,63.2302,28400.0
2014-01-15 14:10:00,72.97,72.98,72.91,72.91,32100.0,63.2215,63.2302,63.1695,63.1695,32100.0
2014-01-15 14:20:00,72.91,72.99,72.91,72.95,27400.0,63.1695,63.2388,63.1695,63.2042,27400.0
2014-01-15 14:30:00,72.95,73.01,72.94,72.98,26800.0,63.2042,63.2562,63.1955,63.2302,26800.0
2014-01-15 14:40:00,72.99,73.06,72.98,73.06,30900.0,63.2388,63.2995,63.2302,63.2995,30900.0
2014-01-15 14:50:00,73.06,73.09,72.0,73.02,71200.0,63.2995,63.3255,62.3811,63.2648,71200.0
2014-01-15 15:00:00,73.03,73.04,73.0,73.02,28800.0,63.2735,63.2822,63.2475,63.2648,28800.0
2014-01-15 15:10:00,73.02,73.02,72.8,72.81,42000.0,63.2648,63.2648,63.0742,63.0829,42000.0
2014-01-15 15:20:00,72.81,72.81,72.72,72.79,53800.0,63.0829,63.0829,63.0049,63.0656,53800.0
2014-01-15 15:30:00,72.8,72.8,72.75,72.8,55700.0,63.0742,63.0742,63.0309,63.0742,55700.0
2014-01-15 15:40:00,72.79,72.88,72.78,72.85,108800.0,63.0656,63.1435,63.0569,63.1175,108800.0
2014-01-15 15:50:00,72.85,72.89,72.81,72.87,113500.0,63.1175,63.1522,63.0829,63.1349,113500.0
2014-01-16 09:30:00,72.61,72.87,72.12,72.36,47700.0,62.9096,63.1349,62.4851,62.693,47700.0
2014-01-16 09:40:00,72.33,72.48,72.27,72.29,137300.0,62.667,62.797,62.615,62.6324,137300.0
2014-01-16 09:50:00,72.29,72.6,72.24,72.55,79400.0,62.6324,62.9009,62.589,62.8576,79400.0
2014-01-16 10:00:00,72.55,72.79,72.51,72.63,44500.0,62.8576,63.0656,62.823,62.9269,44500.0
2014-01-16 10:10:00,72.62,72.69,72.55,72.69,37400.0,62.9183,62.9789,62.8576,62.9789,37400.0
2014-01-16 10:20:00,72.68,72.68,72.52,72.54,38400.0,62.9703,62.9703,62.8316,62.849,38400.0
2014-01-16 10:30:00,72.54,72.56,72.42,72.47,48400.0,62.849,62.8663,62.745,62.7883,48400.0
2014-01-16 10:40:00,72.46,72.49,72.37,72.39,41300.0,62.7797,62.8056,62.7017,62.719,41300.0
2014-01-16 10:50:00,72.4,72.44,72.32,72.42,41200.0,62.7277,62.7623,62.6584,62.745,41200.0
2014-01-16 11:00:00,72.41,72.41,72.25,72.31,71900.0,62.7363,62.7363,62.5977,62.6497,71900.0
2014-01-16 11:10:00,72.33,72.43,72.26,72.38,73000.0,62.667,62.7537,62.6064,62.7103,73000.0
2014-01-16 11:20:00,72.41,72.42,72.31,72.39,25800.0,62.7363,62.745,62.6497,62.719,25800.0
2014-01-16 11:30:00,72.39,72.41,72.29,72.38,23700.0,62.719,62.7363,62.6324,62.7103,23700.0
2014-01-16 11:40:00,72.39,72.41,72.31,72.34,54600.0,62.719,62.7363,62.6497,62.6757,54600.0
2014-01-16 11:50:00,72.33,72.37,72.31,72.32,60700.0,62.667,62.7017,62.6497,62.6584,60700.0
2014-01-16 12:00:00,72.33,72.5,72.28,72.49,52300.0,62.667,62.8143,62.6237,62.8056,52300.0
2014-01-16 12:10:00,72.51,72.68,72.48,72.66,40500.0,62.823,62.9703,62.797,62.9529,40500.0
2014-01-16 12:20:00,72.65,72.67,72.61,72.65,14000.0,62.9443,62.9616,62.9096,62.9443,14000.0
2014-01-16 12:30:00,72.64,72.69,72.63,72.64,7300.0,62.9356,62.9789,62.9269,62.9356,7300.0
2014-01-16 12:40:00,72.66,72.71,72.6,72.6,52400.0,62.9529,62.9963,62.9009,62.9009,52400.0
2014-01-16 12:50:00,72.6,72.64,72.57,72.62,22300.0,62.9009,62.9356,62.875,62.9183,22300.0
2014-01-16 13:00:00,72.62,72.64,72.48,72.48,16200.0,62.9183,62.9356,62.797,62.797,16200.0
2014-01-16 13:10:00,72.51,72.52,72.39,72.43,39900.0,62.823,62.8316,62.719,62.7537,39900.0
2014-01-16 13:20:00,72.45,72.52,72.45,72.5,10900.0,62.771,62.8316,62.771,62.8143,10900.0
2014-01-16 13:30:00,72.51,72.51,72.39,72.41,17600.0,62.823,62.823,62.719,62.7363,17600.0
2014-01-16 13:40:00,72.41,72.41,72.22,72.22,34500.0,62.7363,62.7363,62.5717,62.5717,34500.0
2014-01-16 13:50:00,72.22,72.45,72.22,72.43,28700.0,62.5717,62.771,62.5717,62.7537,28700.0
2014-01-16 14:00:00,72.44,72.54,72.44,72.52,22900.0,62.7623,62.849,62.7623,62.8316,22900.0
2014-01-16 14:10:00,72.53,72.57,72.47,72.49,41400.0,62.8403,62.875,62.7883,62.8056,41400.0
2014-01-16 14:20:00,72.47,72.49,72.38,72.41,51800.0,62.7883,62.8056,62.7103,62.7363,51800.0
2014-01-16 14:30:00,72.4,72.54,72.38,72.5,43400.0,62.7277,62.849,62.7103,62.8143,43400.0
2014-01-16 14:40:00,72.51,72.51,72.41,72.45,55600.0,62.823,62.823,62.7363,62.771,55600.0
2014-01-16 14:50:00,72.45,72.48,72.21,72.48,40300.0,62.771,62.797,62.5631,62.797,40300.0
2014-01-16 15:00:00,72.47,72.52,72.4,72.4,37500.0,62.7883,62.8316,62.7277,62.7277,37500.0
2014-01-16 15:10:00,72.39,72.4,72.25,72.25,50100.0,62.719,62.7277,62.5977,62.5977,50100.0
2014-01-16 15:20:00,72.27,72.27,72.18,72.27,45200.0,62.615,62.615,62.5371,62.615,45200.0
2014-01-16 15:30:00,72.27,72.29,72.18,72.19,59700.0,62.615,62.6324,62.5371,62.5457,59700.0
2014-01-16 15:40:00,72.18,72.21,72.08,72.14,115500.0,62.5371,62.5631,62.4504,62.5024,115500.0
2014-01-16 15:50:00,72.14,72.23,72.14,72.2,129400.0,62.5024,62.5804,62.5024,62.5544,129400.0
2014-01-17 09:30:00,71.7,72.14,71.61,72.07,187700.0,62.1212,62.5024,62.0432,62.4418,187700.0
2014-01-17 09:40:00,72.05,72.2,72.01,72.01,26200.0,62.4244,62.5544,62.3898,62.3898,26200.0
2014-01-17 09:50:00,72.02,72.15,71.99,72.12,50700.0,62.3984,62.5111,62.3724,62.4851,50700.0
2014-01-17 10:00:00,72.14,72.25,72.02,72.03,23100.0,62.5024,62.5977,62.3984,62.4071,23100.0
2014-01-17 10:10:00,72.04,72.12,71.88,72.09,49900.0,62.4158,62.4851,62.2771,62.4591,49900.0
2014-01-17 10:20:00,72.09,72.2,72.03,72.09,23100.0,62.4591,62.5544,62.4071,62.4591,23100.0
2014-01-17 10:30:00,72.12,72.34,72.12,72.33,17600.0,62.4851,62.6757,62.4851,62.667,17600.0
2014-01-17 10:40:00,72.35,72.46,72.3,72.45,22300.0,62.6843,62.7797,62.641,62.771,22300.0
2014-01-17 10:50:00,72.45,72.52,72.36,72.44,19600.0,62.771,62.8316,62.693,62.7623,19600.0
2014-01-17 11:00:00,72.42,72.45,72.35,72.35,27700.0,62.745,62.771,62.6843,62.6843,27700.0
2014-01-17 11:10:00,72.35,72.36,72.29,72.3,30400.0,62.6843,62.693,62.6324,62.641,30400.0
2014-01-17 11:20:00,72.29,72.31,72.23,72.28,39700.0,62.6324,62.6497,62.5804,62.6237,39700.0
2014-01-17 11:30:00,72.28,72.31,72.24,72.28,28500.0,62.6237,62.6497,62.589,62.6237,28500.0
2014-01-17 11:40:00,72.27,72.29,72.22,72.29,26900.0,62.615,62.6324,62.5717,62.6324,26900.0
2014-01-17 11:50:00,72.29,72.29,72.23,72.27,22400.0,62.6324,62.6324,62.5804,62.615,22400.0
2014-01-17 12:00:00,72.28,72.32,72.28,72.31,20200.0,62.6237,62.6584,62.6237,62.6497,20200.0
2014-01-17 12:10:00,72.31,72.42,72.29,72.4,20600.0,62.6497,62.745,62.6324,62.7277,20600.0
2014-01-17 12:20:00,72.39,72.57,72.37,72.52,17200.0,62.719,62.875,62.7017,62.8316,17200.0
2014-01-17 12:30:00,72.51,72.51,72.45,72.48,14300.0,62.823,62.823,62.771,62.797,14300.0
2014-01-17 12:40:00,72.48,72.48,72.44,72.45,7000.0,62.797,62.797,62.7623,62.771,7000.0
2014-01-17 12:50:00,72.45,72.45,72.35,72.35,9300.0,62.771,62.771,62.6843,62.6843,9300.0
2014-01-17 13:00:00,72.36,72.42,72.35,72.35,16900.0,62.693,62.745,62.6843,62.6843,16900.0
2014-01-17 13:10:00,72.33,72.33,72.21,72.29,21000.0,62.667,62.667,62.5631,62.6324,21000.0
2014-01-17 13:20:00,72.31,72.34,72.31,72.32,8900.0,62.6497,62.6757,62.6497,62.6584,8900.0
2014-01-17 13:30:00,72.3,72.3,72.25,72.28,16800.0,62.641,62.641,62.5977,62.6237,16800.0
2014-01-17 13:40:00,72.28,72.29,72.24,72.26,19600.0,62.6237,62.6324,62.589,62.6064,19600.0
2014-01-17 13:50:00,72.25,72.3,72.23,72.28,18200.0,62.5977,62.641,62.5804,62.6237,18200.0
2014-01-17 14:00:00,72.3,72.31,72.25,72.31,29400.0,62.641,62.6497,62.5977,62.6497,29400.0
2014-01-17 14:10:00,72.32,72.33,72.24,72.27,16600.0,62.6584,62.667,62.589,62.615,16600.0
2014-01-17 14:20:00,72.28,72.35,72.27,72.31,12100.0,62.6237,62.6843,62.615,62.6497,12100.0
2014-01-17 14:30:00,72.31,72.47,72.31,72.47,31200.0,62.6497,62.7883,62.6497,62.7883,31200.0
2014-01-17 14:40:00,72.48,72.5,72.41,72.44,15200.0,62.797,62.8143,62.7363,62.7623,15200.0
2014-01-17 14:50:00,72.43,72.48,72.41,72.41,23100.0,62.7537,62.797,62.7363,62.7363,23100.0
2014-01-17 15:00:00,72.44,72.59,72.44,72.54,26500.0,62.7623,62.8923,62.7623,62.849,26500.0
2014-01-17 15:10:00,72.53,72.64,72.52,72.64,31000.0,62.8403,62.9356,62.8316,62.9356,31000.0
2014-01-17 15:20:00,72.63,72.67,72.59,72.59,29100.0,62.9269,62.9616,62.8923,62.8923,29100.0
2014-01-17 15:30:00,72.59,72.62,72.52,72.61,66800.0,62.8923,62.9183,62.8316,62.9096,66800.0
2014-01-17 15:40:00,72.62,72.7,72.58,72.69,80300.0,62.9183,62.9876,62.8836,62.9789,80300.0
2014-01-17 15:50:00,72.69,72.71,72.55,72.58,138700.0,62.9789,62.9963,62.8576,62.8836,138700.0
2014-01-21 09:30:00,73.19,73.99,73.18,73.72,156900.0,63.4121,64.1052,63.4035,63.8713,156900.0
2014-01-21 09:40:00,73.77,73.8,73.1,73.12,96500.0,63.9146,63.9406,63.3341,63.3515,96500.0
2014-01-21 09:50:00,73.15,73.17,73.09,73.12,42200.0,63.3775,63.3948,63.3255,63.3515,42200.0
2014-01-21 10:00:00,73.12,73.16,72.9,72.94,57700.0,63.3515,63.3861,63.1609,63.1955,57700.0
2014-01-21 10:10:00,72.92,72.96,72.8,72.82,42200.0,63.1782,63.2129,63.0742,63.0916,42200.0
2014-01-21 10:20:00,72.79,72.79,72.64,72.64,38000.0,63.0656,63.0656,62.9356,62.9356,38000.0
2014-01-21 10:30:00,72.63,72.66,72.38,72.44,43200.0,62.9269,62.9529,62.7103,62.7623,43200.0
2014-01-21 10:40:00,72.43,72.59,72.43,72.55,21400.0,62.7537,62.8923,62.7537,62.8576,21400.0
2014-01-21 10:50:00,72.55,72.61,72.49,72.49,45000.0,62.8576,62.9096,62.8056,62.8056,45000.0
2014-01-21 11:00:00,72.5,72.5,72.29,72.3,38500.0,62.8143,62.8143,62.6324,62.641,38500.0
2014-01-21 11:10:00,72.27,72.3,72.07,72.07,29500.0,62.615,62.641,62.4418,62.4418,29500.0
2014-01-21 11:20:00,72.09,72.24,72.06,72.21,16900.0,62.4591,62.589,62.4331,62.5631,16900.0
2014-01-21 11:30:00,72.23,72.35,72.2,72.2,23700.0,62.5804,62.6843,62.5544,62.5544,23700.0
2014-01-21 11:40:00,72.2,72.3,72.11,72.28,15100.0,62.5544,62.641,62.4764,62.6237,15100.0
2014-01-21 11:50:00,72.29,72.29,72.18,72.24,15600.0,62.6324,62.6324,62.5371,62.589,15600.0
2014-01-21 12:00:00,72.23,72.25,72.14,72.16,25000.0,62.5804,62.5977,62.5024,62.5197,25000.0
2014-01-21 12:10:00,72.17,72.29,72.16,72.28,17500.0,62.5284,62.6324,62.5197,62.6237,17500.0
2014-01-21 12:20:00,72.28,72.47,72.28,72.43,24300.0,62.6237,62.7883,62.6237,62.7537,24300.0
2014-01-21 12:30:00,72.44,72.46,72.37,72.42,17200.0,62.7623,62.7797,62.7017,62.745,17200.0
2014-01-21 12:40:00,72.42,72.51,72.42,72.49,16200.0,62.745,62.823,62.745,62.8056,16200.0
2014-01-21 12:50:00,72.49,72.52,72.45,72.47,18300.0,62.8056,62.8316,62.771,62.7883,18300.0
2014-01-21 13:00:00,72.46,72.51,72.45,72.48,33000.0,62.7797,62.823,62.771,62.797,33000.0
2014-01-21 13:10:00,72.47,72.48,72.41,72.45,13000.0,62.7883,62.797,62.7363,62.771,13000.0
2014-01-21 13:20:00,72.45,72.46,72.39,72.39,19400.0,62.771,62.7797,62.719,62.719,19400.0
2014-01-21 13:30:00,72.41,72.46,72.4,72.46,39600.0,62.7363,62.7797,62.7277,62.7797,39600.0
2014-01-21 13:40:00,72.44,72.46,72.4,72.4,35600.0,62.7623,62.7797,62.7277,62.7277,35600.0
2014-01-21 13:50:00,72.39,72.4,72.26,72.27,28700.0,62.719,62.7277,62.6064,62.615,28700.0
2014-01-21 14:00:00,72.27,72.34,72.2,72.23,44100.0,62.615,62.6757,62.5544,62.5804,44100.0
2014-01-21 14:10:00,72.23,72.28,72.21,72.25,18400.0,62.5804,62.6237,62.5631,62.5977,18400.0
2014-01-21 14:20:00,72.23,72.25,72.07,72.1,38400.0,62.5804,62.5977,62.4418,62.4677,38400.0
2014-01-21 14:30:00,72.11,72.27,72.11,72.2,26200.0,62.4764,62.615,62.4764,62.5544,26200.0
2014-01-21 14:40:00,72.21,72.22,72.17,72.18,36000.0,62.5631,62.5717,62.5284,62.5371,36000.0
2014-01-21 14:50:00,72.19,72.21,71.99,72.11,42600.0,62.5457,62.5631,62.3724,62.4764,42600.0
2014-01-21 15:00:00,72.09,72.26,72.07,72.16,26800.0,62.4591,62.6064,62.4418,62.5197,26800.0
2014-01-21 15:10:00,72.16,72.16,72.02,72.07,28400.0,62.5197,62.5197,62.3984,62.4418,28400.0
2014-01-21 15:20:00,72.07,72.11,72.03,72.09,32900.0,62.4418,62.4764,62.4071,62.4591,32900.0
2014-01-21 15:30:00,72.08,72.09,71.97,72.01,73500.0,62.4504,62.4591,62.3551,62.3898,73500.0
2014-01-21 15:40:00,72.01,72.09,71.98,72.08,97900.0,62.3898,62.4591,62.3638,62.4504,97900.0
2014-01-21 15:50:00,72.08,72.17,72.07,72.17,148100.0,62.4504,62.5284,62.4418,62.5284,148100.0
2014-01-22 09:30:00,72.39,72.7,72.28,72.3,31300.0,62.719,62.9876,62.6237,62.641,31300.0
2014-01-22 09:40:00,72.24,72.46,72.23,72.42,28900.0,62.589,62.7797,62.5804,62.745,28900.0
2014-01-22 09:50:00,72.42,72.44,72.34,72.42,20500.0,62.745,62.7623,62.6757,62.745,20500.0
2014-01-22 10:00:00,72.4,72.4,72.17,72.36,45000.0,62.7277,62.7277,62.5284,62.693,45000.0
2014-01-22 10:10:00,72.36,72.37,72.21,72.26,10100.0,62.693,62.7017,62.5631,62.6064,10100.0
2014-01-22 10:20:00,72.27,72.49,72.24,72.44,10100.0,62.615,62.8056,62.589,62.7623,10100.0
2014-01-22 10:30:00,72.42,72.42,72.29,72.29,10100.0,62.745,62.745,62.6324,62.6324,10100.0
2014-01-22 10:40:00,72.29,72.37,72.05,72.05,22300.0,62.6324,62.7017,62.4244,62.4244,22300.0
2014-01-22 10:50:00,72.05,72.08,71.82,71.89,48400.0,62.4244,62.4504,62.2252,62.2858,48400.0
2014-01-22 11:00:00,71.87,71.98,71.81,71.97,22800.0,62.2685,62.3638,62.2165,62.3551,22800.0
2014-01-22 11:10:00,71.97,72.03,71.9,71.92,19100.0,62.3551,62.4071,62.2945,62.3118,19100.0
2014-01-22 11:20:00,71.94,72.2,71.93,72.2,54600.0,62.3291,62.5544,62.3205,62.5544,54600.0
2014-01-22 11:30:00,72.18,72.2,71.8,71.84,37500.0,62.5371,62.5544,62.2078,62.2425,37500.0
2014-01-22 11:40:00,71.83,71.9,71.83,71.86,9400.0,62.2338,62.2945,62.2338,62.2598,9400.0
2014-01-22 11:50:00,71.87,71.91,71.84,71.86,20000.0,62.2685,62.3031,62.2425,62.2598,20000.0
2014-01-22 12:00:00,71.86,71.97,71.83,71.97,17500.0,62.2598,62.3551,62.2338,62.3551,17500.0
2014-01-22 12:10:00,71.99,72.09,71.99,72.08,17600.0,62.3724,62.4591,62.3724,62.4504,17600.0
2014-01-22 12:20:00,72.09,72.13,72.08,72.12,11400.0,62.4591,62.4937,62.4504,62.4851,11400.0
2014-01-22 12:30:00,72.11,72.14,72.06,72.09,18600.0,62.4764,62.5024,62.4331,62.4591,18600.0
2014-01-22 12:40:00,72.09,72.1,72.01,72.01,10500.0,62.4591,62.4677,62.3898,62.3898,10500.0
2014-01-22 12:50:00,72.03,72.06,72.03,72.05,10500.0,62.4071,62.4331,62.4071,62.4244,10500.0
2014-01-22 13:00:00,72.04,72.06,72.01,72.05,10600.0,62.4158,62.4331,62.3898,62.4244,10600.0
2014-01-22 13:10:00,72.05,72.07,72.02,72.04,14900.0,62.4244,62.4418,62.3984,62.4158,14900.0
2014-01-22 13:20:00,72.04,72.1,72.04,72.09,15100.0,62.4158,62.4677,62.4158,62.4591,15100.0
2014-01-22 13:30:00,72.11,72.11,71.97,71.99,11900.0,62.4764,62.4764,62.3551,62.3724,11900.0
2014-01-22 13:40:00,71.99,72.1,71.96,72.03,12600.0,62.3724,62.4677,62.3464,62.4071,12600.0
2014-01-22 13:50:00,72.03,72.11,72.02,72.09,9800.0,62.4071,62.4764,62.3984,62.4591,9800.0
2014-01-22 14:00:00,72.1,72.23,72.1,72.22,15300.0,62.4677,62.5804,62.4677,62.5717,15300.0
2014-01-22 14:10:00,72.23,72.26,72.16,72.17,18700.0,62.5804,62.6064,62.5197,62.5284,18700.0
2014-01-22 14:20:00,72.17,72.2,72.13,72.16,8700.0,62.5284,62.5544,62.4937,62.5197,8700.0
2014-01-22 14:30:00,72.17,72.17,72.13,72.14,9300.0,62.5284,62.5284,62.4937,62.5024,9300.0
2014-01-22 14:40:00,72.13,72.18,72.12,72.14,12900.0,62.4937,62.5371,62.4851,62.5024,12900.0
2014-01-22 14:50:00,72.14,72.17,72.13,72.16,24500.0,62.5024,62.5284,62.4937,62.5197,24500.0
2014-01-22 15:00:00,72.16,72.16,72.13,72.15,17900.0,62.5197,62.5197,62.4937,62.5111,17900.0
2014-01-22 15:10:00,72.14,72.17,72.13,72.16,16100.0,62.5024,62.5284,62.4937,62.5197,16100.0
2014-01-22 15:20:00,72.15,72.16,72.13,72.15,28200.0,62.5111,62.5197,62.4937,62.5111,28200.0
2014-01-22 15:30:00,72.16,72.16,72.14,72.15,50900.0,62.5197,62.5197,62.5024,62.5111,50900.0
2014-01-22 15:40:00,72.15,72.16,72.11,72.11,64000.0,62.5111,62.5197,62.4764,62.4764,64000.0
2014-01-22 15:50:00,72.12,72.16,72.11,72.13,113600.0,62.4851,62.5197,62.4764,62.4937,113600.0
2014-01-23 09:30:00,71.53,71.59,71.2,71.32,34800.0,61.9739,62.0259,61.688,61.792,34800.0
2014-01-23 09:40:00,71.26,71.43,71.21,71.36,19800.0,61.74,61.8873,61.6966,61.8266,19800.0
2014-01-23 09:50:00,71.38,71.44,71.17,71.3,86600.0,61.8439,61.8959,61.662,61.7746,86600.0
2014-01-23 10:00:00,71.3,71.34,70.97,71.08,45800.0,61.7746,61.8093,61.4887,61.584,45800.0
2014-01-23 10:10:00,71.08,71.22,71.01,71.2,15600.0,61.584,61.7053,61.5234,61.688,15600.0
2014-01-23 10:20:00,71.2,71.3,71.05,71.08,32100.0,61.688,61.7746,61.558,61.584,32100.0
2014-01-23 10:30:00,71.11,71.3,71.06,71.19,25700.0,61.61,61.7746,61.5667,61.6793,25700.0
2014-01-23 10:40:00,71.19,71.33,71.19,71.33,31700.0,61.6793,61.8006,61.6793,61.8006,31700.0
2014-01-23 10:50:00,71.33,71.34,71.18,71.22,23900.0,61.8006,61.8093,61.6707,61.7053,23900.0
2014-01-23 11:00:00,71.19,71.2,71.1,71.17,18800.0,61.6793,61.688,61.6013,61.662,18800.0
2014-01-23 11:10:00,71.17,71.2,71.04,71.11,50200.0,61.662,61.688,61.5494,61.61,50200.0
2014-01-23 11:20:00,71.12,71.18,71.12,71.16,63300.0,61.6187,61.6707,61.6187,61.6533,63300.0
2014-01-23 11:30:00,71.16,71.18,71.07,71.11,33500.0,61.6533,61.6707,61.5753,61.61,33500.0
2014-01-23 11:40:00,71.1,71.12,71.06,71.06,14700.0,61.6013,61.6187,61.5667,61.5667,14700.0
2014-01-23 11:50:00,71.08,71.12,71.05,71.12,9800.0,61.584,61.6187,61.558,61.6187,9800.0
2014-01-23 12:00:00,71.12,71.12,71.02,71.06,20300.0,61.6187,61.6187,61.532,61.5667,20300.0
2014-01-23 12:10:00,71.05,71.09,71.03,71.09,17700.0,61.558,61.5927,61.5407,61.5927,17700.0
2014-01-23 12:20:00,71.08,71.09,71.0,71.01,32500.0,61.584,61.5927,61.5147,61.5234,32500.0
2014-01-23 12:30:00,70.99,71.02,70.83,71.01,72400.0,61.506,61.532,61.3674,61.5234,72400.0
2014-01-23 12:40:00,71.01,71.13,71.01,71.08,20000.0,61.5234,61.6273,61.5234,61.584,20000.0
2014-01-23 12:50:00,71.09,71.12,70.99,71.0,30200.0,61.5927,61.6187,61.506,61.5147,30200.0
2014-01-23 13:00:00,70.99,71.01,70.92,70.99,22400.0,61.506,61.5234,61.4454,61.506,22400.0
2014-01-23 13:10:00,71.0,71.0,70.82,70.85,25300.0,61.5147,61.5147,61.3587,61.3847,25300.0
2014-01-23 13:20:00,70.83,70.86,70.81,70.81,16800.0,61.3674,61.3934,61.3501,61.3501,16800.0
2014-01-23 13:30:00,70.81,70.81,70.63,70.63,69000.0,61.3501,61.3501,61.1941,61.1941,69000.0
2014-01-23 13:40:00,70.62,70.64,70.46,70.49,123500.0,61.1855,61.2028,61.0468,61.0728,123500.0
2014-01-23 13:50:00,70.48,70.54,70.39,70.4,75000.0,61.0642,61.1162,60.9862,60.9949,75000.0
2014-01-23 14:00:00,70.4,70.54,70.31,70.52,66500.0,60.9949,61.1162,60.9169,61.0988,66500.0
2014-01-23 14:10:00,70.53,70.56,70.48,70.49,40100.0,61.1075,61.1335,61.0642,61.0728,40100.0
2014-01-23 14:20:00,70.5,70.52,70.46,70.49,36700.0,61.0815,61.0988,61.0468,61.0728,36700.0
2014-01-23 14:30:00,70.49,70.53,70.47,70.49,36800.0,61.0728,61.1075,61.0555,61.0728,36800.0
2014-01-23 14:40:00,70.49,70.5,70.44,70.45,34200.0,61.0728,61.0815,61.0295,61.0382,34200.0
2014-01-23 14:50:00,70.45,70.52,70.41,70.43,70400.0,61.0382,61.0988,61.0035,61.0209,70400.0
2014-01-23 15:00:00,70.45,70.5,70.42,70.44,69100.0,61.0382,61.0815,61.0122,61.0295,69100.0
2014-01-23 15:10:00,70.43,70.51,70.43,70.5,42100.0,61.0209,61.0902,61.0209,61.0815,42100.0
2014-01-23 15:20:00,70.5,70.52,70.42,70.46,107200.0,61.0815,61.0988,61.0122,61.0468,107200.0
2014-01-23 15:30:00,70.47,70.51,70.42,70.47,75700.0,61.0555,61.0902,61.0122,61.0555,75700.0
2014-01-23 15:40:00,70.47,70.47,70.42,70.43,126900.0,61.0555,61.0555,61.0122,61.0209,126900.0
2014-01-23 15:50:00,70.43,70.5,70.43,70.47,178000.0,61.0209,61.0815,61.0209,61.0555,178000.0
2014-01-24 09:30:00,70.31,70.47,70.02,70.14,55300.0,60.9169,61.0555,60.6656,60.7696,55300.0
2014-01-24 09:40:00,70.2,70.27,69.81,70.05,65400.0,60.8216,60.8822,60.4837,60.6916,65400.0
2014-01-24 09:50:00,70.07,70.26,69.98,70.0,90800.0,60.7089,60.8736,60.631,60.6483,90800.0
2014-01-24 10:00:00,69.98,70.16,69.9,70.1,58700.0,60.631,60.7869,60.5617,60.7349,58700.0
2014-01-24 10:10:00,70.09,70.13,69.93,70.02,62100.0,60.7263,60.7609,60.5876,60.6656,62100.0
2014-01-24 10:20:00,70.02,70.14,69.97,70.01,89800.0,60.6656,60.7696,60.6223,60.657,89800.0
2014-01-24 10:30:00,70.01,70.03,69.8,69.91,32000.0,60.657,60.6743,60.475,60.5703,32000.0
2014-01-24 10:40:00,69.93,70.05,69.86,69.99,46400.0,60.5876,60.6916,60.527,60.6396,46400.0
2014-01-24 10:50:00,69.98,70.01,69.85,69.97,32100.0,60.631,60.657,60.5183,60.6223,32100.0
2014-01-24 11:00:00,69.97,70.16,69.88,69.88,58000.0,60.6223,60.7869,60.5443,60.5443,58000.0
2014-01-24 11:10:00,69.87,70.0,69.85,69.91,39400.0,60.5357,60.6483,60.5183,60.5703,39400.0
2014-01-24 11:20:00,69.9,69.95,69.77,69.79,45100.0,60.5617,60.605,60.449,60.4664,45100.0
2014-01-24 11:30:00,69.79,69.87,69.75,69.85,50700.0,60.4664,60.5357,60.4317,60.5183,50700.0
2014-01-24 11:40:00,69.86,70.07,69.86,70.03,37300.0,60.527,60.7089,60.527,60.6743,37300.0
2014-01-24 11:50:00,70.05,70.14,70.03,70.09,26200.0,60.6916,60.7696,60.6743,60.7263,26200.0
2014-01-24 12:00:00,70.08,70.08,69.85,69.97,73700.0,60.7176,60.7176,60.5183,60.6223,73700.0
2014-01-24 12:10:00,69.97,70.0,69.94,69.94,25900.0,60.6223,60.6483,60.5963,60.5963,25900.0
2014-01-24 12:20:00,69.94,70.0,69.82,69.85,42500.0,60.5963,60.6483,60.4923,60.5183,42500.0
2014-01-24 12:30:00,69.85,69.88,69.79,69.84,28300.0,60.5183,60.5443,60.4664,60.5097,28300.0
2014-01-24 12:40:00,69.83,69.86,69.79,69.86,51400.0,60.501,60.527,60.4664,60.527,51400.0
2014-01-24 12:50:00,69.85,69.88,69.83,69.86,34600.0,60.5183,60.5443,60.501,60.527,34600.0
2014-01-24 13:00:00,69.85,69.87,69.82,69.82,35100.0,60.5183,60.5357,60.4923,60.4923,35100.0
2014-01-24 13:10:00,69.82,69.86,69.8,69.82,15900.0,60.4923,60.527,60.475,60.4923,15900.0
2014-01-24 13:20:00,69.82,69.83,69.75,69.79,29400.0,60.4923,60.501,60.4317,60.4664,29400.0
2014-01-24 13:30:00,69.8,69.81,69.73,69.75,26500.0,60.475,60.4837,60.4144,60.4317,26500.0
2014-01-24 13:40:00,69.75,69.83,69.74,69.82,82900.0,60.4317,60.501,60.423,60.4923,82900.0
2014-01-24 13:50:00,69.83,69.85,69.71,69.77,30500.0,60.501,60.5183,60.397,60.449,30500.0
2014-01-24 14:00:00,69.76,69.78,69.56,69.61,57000.0,60.4404,60.4577,60.2671,60.3104,57000.0
2014-01-24 14:10:00,69.61,69.63,69.4,69.42,47100.0,60.3104,60.3277,60.1285,60.1458,47100.0
2014-01-24 14:20:00,69.42,69.47,69.35,69.43,39500.0,60.1458,60.1891,60.0851,60.1544,39500.0
2014-01-24 14:30:00,69.43,69.48,69.32,69.34,71500.0,60.1544,60.1978,60.0591,60.0765,71500.0
2014-01-24 14:40:00,69.33,69.37,69.23,69.25,38800.0,60.0678,60.1025,59.9812,59.9985,38800.0
2014-01-24 14:50:00,69.24,69.29,69.13,69.16,65600.0,59.9898,60.0331,59.8945,59.9205,65600.0
2014-01-24 15:00:00,69.15,69.24,69.1,69.23,43700.0,59.9119,59.9898,59.8685,59.9812,43700.0
2014-01-24 15:10:00,69.23,69.23,68.93,68.99,89400.0,59.9812,59.9812,59.7212,59.7732,89400.0
2014-01-24 15:20:00,69.0,69.04,68.92,69.01,113400.0,59.7819,59.8165,59.7126,59.7906,113400.0
2014-01-24 15:30:00,69.0,69.08,68.92,69.0,70200.0,59.7819,59.8512,59.7126,59.7819,70200.0
2014-01-24 15:40:00,69.0,69.05,68.79,68.8,115800.0,59.7819,59.8252,59.5999,59.6086,115800.0
2014-01-24 15:50:00,68.8,68.95,68.76,68.79,150200.0,59.6086,59.7386,59.574,59.5999,150200.0
2014-01-27 09:30:00,68.74,68.82,68.03,68.17,114700.0,59.5566,59.6259,58.9415,59.0628,114700.0
2014-01-27 09:40:00,68.16,68.42,68.05,68.05,210800.0,59.0541,59.2794,58.9588,58.9588,210800.0
2014-01-27 09:50:00,68.05,68.14,67.72,67.73,116300.0,58.9588,59.0368,58.6729,58.6816,116300.0
2014-01-27 10:00:00,67.71,67.81,67.58,67.72,84900.0,58.6642,58.7509,58.5516,58.6729,84900.0
2014-01-27 10:10:00,67.72,67.95,67.7,67.88,71200.0,58.6729,58.8722,58.6556,58.8115,71200.0
2014-01-27 10:20:00,67.88,68.14,67.88,68.03,200000.0,58.8115,59.0368,58.8115,58.9415,200000.0
2014-01-27 10:30:00,68.04,68.06,67.89,68.0,129700.0,58.9501,58.9675,58.8202,58.9155,129700.0
2014-01-27 10:40:00,68.0,68.37,68.0,68.28,130100.0,58.9155,59.2361,58.9155,59.1581,130100.0
2014-01-27 10:50:00,68.28,68.43,68.23,68.29,88100.0,59.1581,59.288,59.1148,59.1667,88100.0
2014-01-27 11:00:00,68.3,68.5,68.25,68.29,68500.0,59.1754,59.3487,59.1321,59.1667,68500.0
2014-01-27 11:10:00,68.32,68.4,68.14,68.33,77300.0,59.1927,59.262,59.0368,59.2014,77300.0
2014-01-27 11:20:00,68.32,68.34,68.25,68.26,54500.0,59.1927,59.2101,59.1321,59.1408,54500.0
2014-01-27 11:30:00,68.28,68.4,68.11,68.13,73200.0,59.1581,59.262,59.0108,59.0281,73200.0
2014-01-27 11:40:00,68.14,68.33,68.13,68.28,44000.0,59.0368,59.2014,59.0281,59.1581,44000.0
2014-01-27 11:50:00,68.31,68.32,68.05,68.1,57300.0,59.1841,59.1927,58.9588,59.0021,57300.0
2014-01-27 12:00:00,68.1,68.28,68.06,68.14,59500.0,59.0021,59.1581,58.9675,59.0368,59500.0
2014-01-27 12:10:00,68.17,68.2,68.02,68.07,35900.0,59.0628,59.0888,58.9328,58.9761,35900.0
2014-01-27 12:20:00,68.07,68.08,67.93,68.04,51600.0,58.9761,58.9848,58.8548,58.9501,51600.0
2014-01-27 12:30:00,68.05,68.29,68.0,68.21,80100.0,58.9588,59.1667,58.9155,59.0974,80100.0
2014-01-27 12:40:00,68.22,68.36,68.16,68.35,47000.0,59.1061,59.2274,59.0541,59.2187,47000.0
2014-01-27 12:50:00,68.34,68.45,68.28,68.44,57700.0,59.2101,59.3054,59.1581,59.2967,57700.0
2014-01-27 13:00:00,68.42,68.77,68.38,68.7,30100.0,59.2794,59.5826,59.2447,59.522,30100.0
2014-01-27 13:10:00,68.7,68.78,68.64,68.76,56700.0,59.522,59.5913,59.47,59.574,56700.0
2014-01-27 13:20:00,68.77,68.89,68.66,68.71,34000.0,59.5826,59.6866,59.4873,59.5306,34000.0
2014-01-27 13:30:00,68.72,68.76,68.65,68.73,29400.0,59.5393,59.574,59.4787,59.548,29400.0
2014-01-27 13:40:00,68.71,68.98,68.68,68.94,39700.0,59.5306,59.7646,59.5046,59.7299,39700.0
2014-01-27 13:50:00,68.94,68.96,68.76,68.77,80800.0,59.7299,59.7472,59.574,59.5826,80800.0
2014-01-27 14:00:00,68.79,68.86,68.72,68.76,33500.0,59.5999,59.6606,59.5393,59.574,33500.0
2014-01-27 14:10:00,68.75,68.86,68.73,68.73,33800.0,59.5653,59.6606,59.548,59.548,33800.0
2014-01-27 14:20:00,68.72,68.87,68.67,68.87,41100.0,59.5393,59.6693,59.496,59.6693,41100.0
2014-01-27 14:30:00,68.86,68.99,68.77,68.98,32000.0,59.6606,59.7732,59.5826,59.7646,32000.0
2014-01-27 14:40:00,68.98,69.01,68.94,69.0,49700.0,59.7646,59.7906,59.7299,59.7819,49700.0
2014-01-27 14:50:00,69.0,69.12,68.93,69.03,65100.0,59.7819,59.8859,59.7212,59.8079,65100.0
2014-01-27 15:00:00,69.02,69.03,68.95,68.98,54400.0,59.7992,59.8079,59.7386,59.7646,54400.0
2014-01-27 15:10:00,68.98,69.02,68.97,68.97,47100.0,59.7646,59.7992,59.7559,59.7559,47100.0
2014-01-27 15:20:00,68.98,68.98,68.85,68.85,41100.0,59.7646,59.7646,59.6519,59.6519,41100.0
2014-01-27 15:30:00,68.85,68.93,68.82,68.9,89300.0,59.6519,59.7212,59.6259,59.6953,89300.0
2014-01-27 15:40:00,68.9,68.93,68.79,68.84,107900.0,59.6953,59.7212,59.5999,59.6433,107900.0
2014-01-27 15:50:00,68.85,68.87,68.55,68.56,169900.0,59.6519,59.6693,59.392,59.4007,169900.0
2014-01-28 09:30:00,68.91,69.63,68.7,69.61,194000.0,59.7039,60.3277,59.522,60.3104,194000.0
2014-01-28 09:40:00,69.62,69.7,69.5,69.62,113100.0,60.3191,60.3884,60.2151,60.3191,113100.0
2014-01-28 09:50:00,69.58,70.28,69.58,70.15,109900.0,60.2844,60.8909,60.2844,60.7783,109900.0
2014-01-28 10:00:00,70.17,70.42,70.07,70.11,136500.0,60.7956,61.0122,60.7089,60.7436,136500.0
2014-01-28 10:10:00,70.07,70.2,69.84,69.92,82000.0,60.7089,60.8216,60.5097,60.579,82000.0
2014-01-28 10:20:00,69.9,69.95,69.8,69.91,31600.0,60.5617,60.605,60.475,60.5703,31600.0
2014-01-28 10:30:00,69.93,69.96,69.88,69.95,32300.0,60.5876,60.6136,60.5443,60.605,32300.0
2014-01-28 10:40:00,69.93,69.96,69.85,69.95,37500.0,60.5876,60.6136,60.5183,60.605,37500.0
2014-01-28 10:50:00,69.95,70.01,69.89,69.97,42000.0,60.605,60.657,60.553,60.6223,42000.0
2014-01-28 11:00:00,69.97,70.09,69.94,70.05,72500.0,60.6223,60.7263,60.5963,60.6916,72500.0
2014-01-28 11:10:00,70.05,70.17,69.92,69.99,89800.0,60.6916,60.7956,60.579,60.6396,89800.0
2014-01-28 11:20:00,69.98,70.05,69.92,70.04,31400.0,60.631,60.6916,60.579,60.683,31400.0
2014-01-28 11:30:00,70.03,70.03,69.94,69.98,57900.0,60.6743,60.6743,60.5963,60.631,57900.0
2014-01-28 11:40:00,70.0,70.1,69.95,70.03,54100.0,60.6483,60.7349,60.605,60.6743,54100.0
2014-01-28 11:50:00,70.05,70.11,69.99,70.0,39300.0,60.6916,60.7436,60.6396,60.6483,39300.0
2014-01-28 12:00:00,70.01,70.11,69.99,70.06,36600.0,60.657,60.7436,60.6396,60.7003,36600.0
2014-01-28 12:10:00,70.05,70.09,69.99,70.09,34800.0,60.6916,60.7263,60.6396,60.7263,34800.0
2014-01-28 12:20:00,70.09,70.12,70.07,70.09,42800.0,60.7263,60.7523,60.7089,60.7263,42800.0
2014-01-28 12:30:00,70.11,70.12,69.98,70.0,151900.0,60.7436,60.7523,60.631,60.6483,151900.0
2014-01-28 12:40:00,70.01,70.04,69.94,69.98,31900.0,60.657,60.683,60.5963,60.631,31900.0
2014-01-28 12:50:00,69.97,70.01,69.86,69.89,66400.0,60.6223,60.657,60.527,60.553,66400.0
2014-01-28 13:00:00,69.88,69.91,69.68,69.68,27500.0,60.5443,60.5703,60.371,60.371,27500.0
2014-01-28 13:10:00,69.69,69.87,69.69,69.84,34500.0,60.3797,60.5357,60.3797,60.5097,34500.0
2014-01-28 13:20:00,69.84,69.91,69.84,69.9,17800.0,60.5097,60.5703,60.5097,60.5617,17800.0
2014-01-28 13:30:00,69.89,69.97,69.85,69.88,18200.0,60.553,60.6223,60.5183,60.5443,18200.0
2014-01-28 13:40:00,69.87,69.9,69.85,69.86,20200.0,60.5357,60.5617,60.5183,60.527,20200.0
2014-01-28 13:50:00,69.88,69.9,69.83,69.83,24100.0,60.5443,60.5617,60.501,60.501,24100.0
2014-01-28 14:00:00,69.8,69.9,69.77,69.87,16900.0,60.475,60.5617,60.449,60.5357,16900.0
2014-01-28 14:10:00,69.87,69.91,69.86,69.88,24000.0,60.5357,60.5703,60.527,60.5443,24000.0
2014-01-28 14:20:00,69.88,69.94,69.88,69.92,36800.0,60.5443,60.5963,60.5443,60.579,36800.0
2014-01-28 14:30:00,69.91,69.91,69.76,69.86,17200.0,60.5703,60.5703,60.4404,60.527,17200.0
2014-01-28 14:40:00,69.86,69.88,69.78,69.84,21400.0,60.527,60.5443,60.4577,60.5097,21400.0
2014-01-28 14:50:00,69.84,69.85,69.47,69.47,48200.0,60.5097,60.5183,60.1891,60.1891,48200.0
2014-01-28 15:00:00,69.51,69.66,69.51,69.58,32800.0,60.2238,60.3537,60.2238,60.2844,32800.0
2014-01-28 15:10:00,69.58,69.67,69.57,69.62,30900.0,60.2844,60.3624,60.2757,60.3191,30900.0
2014-01-28 15:20:00,69.61,69.65,69.52,69.61,38700.0,60.3104,60.3451,60.2324,60.3104,38700.0
2014-01-28 15:30:00,69.62,69.83,69.61,69.82,56800.0,60.3191,60.501,60.3104,60.4923,56800.0
2014-01-28 15:40:00,69.81,69.84,69.72,69.75,98200.0,60.4837,60.5097,60.4057,60.4317,98200.0
2014-01-28 15:50:00,69.75,69.87,69.74,69.86,170100.0,60.4317,60.5357,60.423,60.527,170100.0
2014-01-29 09:30:00,69.63,69.66,68.71,68.92,92600.0,60.3277,60.3537,59.5306,59.7126,92600.0
2014-01-29 09:40:00,68.93,68.99,68.44,68.48,84800.0,59.7212,59.7732,59.2967,59.3314,84800.0
2014-01-29 09:50:00,68.48,68.69,68.43,68.59,56200.0,59.3314,59.5133,59.288,59.4267,56200.0
2014-01-29 10:00:00,68.62,69.07,68.59,68.94,105900.0,59.4527,59.8425,59.4267,59.7299,105900.0
2014-01-29 10:10:00,68.96,68.98,68.75,68.79,64800.0,59.7472,59.7646,59.5653,59.5999,64800.0
2014-01-29 10:20:00,68.8,68.86,68.7,68.8,36400.0,59.6086,59.6606,59.522,59.6086,36400.0
2014-01-29 10:30:00,68.81,68.93,68.74,68.83,32100.0,59.6173,59.7212,59.5566,59.6346,32100.0
2014-01-29 10:40:00,68.81,68.87,68.74,68.75,25800.0,59.6173,59.6693,59.5566,59.5653,25800.0
2014-01-29 10:50:00,68.75,68.8,68.61,68.61,59100.0,59.5653,59.6086,59.444,59.444,59100.0
2014-01-29 11:00:00,68.63,68.65,68.54,68.55,72100.0,59.4613,59.4787,59.3833,59.392,72100.0
2014-01-29 11:10:00,68.56,68.58,68.47,68.58,30900.0,59.4007,59.418,59.3227,59.418,30900.0
2014-01-29 11:20:00,68.59,68.79,68.59,68.73,27600.0,59.4267,59.5999,59.4267,59.548,27600.0
2014-01-29 11:30:00,68.73,68.86,68.73,68.74,30800.0,59.548,59.6606,59.548,59.5566,30800.0
2014-01-29 11:40:00,68.74,68.77,68.64,68.65,19100.0,59.5566,59.5826,59.47,59.4787,19100.0
2014-01-29 11:50:00,68.65,68.65,68.5,68.59,22700.0,59.4787,59.4787,59.3487,59.4267,22700.0
2014-01-29 12:00:00,68.62,68.81,68.61,68.64,70900.0,59.4527,59.6173,59.444,59.47,70900.0
2014-01-29 12:10:00,68.62,68.66,68.58,68.64,13800.0,59.4527,59.4873,59.418,59.47,13800.0
2014-01-29 12:20:00,68.64,68.71,68.62,68.64,13300.0,59.47,59.5306,59.4527,59.47,13300.0
2014-01-29 12:30:00,68.64,68.7,68.54,68.66,22900.0,59.47,59.522,59.3833,59.4873,22900.0
2014-01-29 12:40:00,68.67,68.85,68.67,68.85,48200.0,59.496,59.6519,59.496,59.6519,48200.0
2014-01-29 12:50:00,68.84,68.97,68.78,68.91,56900.0,59.6433,59.7559,59.5913,59.7039,56900.0
2014-01-29 13:00:00,68.88,68.96,68.84,68.9,33400.0,59.6779,59.7472,59.6433,59.6953,33400.0
2014-01-29 13:10:00,68.9,68.99,68.88,68.91,24100.0,59.6953,59.7732,59.6779,59.7039,24100.0
2014-01-29 13:20:00,68.9,68.97,68.89,68.91,30500.0,59.6953,59.7559,59.6866,59.7039,30500.0
2014-01-29 13:30:00,68.9,68.94,68.87,68.91,27100.0,59.6953,59.7299,59.6693,59.7039,27100.0
2014-01-29 13:40:00,68.92,68.98,68.89,68.98,30300.0,59.7126,59.7646,59.6866,59.7646,30300.0
2014-01-29 13:50:00,68.97,69.05,68.91,68.91,31500.0,59.7559,59.8252,59.7039,59.7039,31500.0
2014-01-29 14:00:00,68.9,69.21,68.62,68.82,60000.0,59.6953,59.9638,59.4527,59.6259,60000.0
2014-01-29 14:10:00,68.74,68.85,68.49,68.61,60600.0,59.5566,59.6519,59.34,59.444,60600.0
2014-01-29 14:20:00,68.59,68.71,68.47,68.68,49400.0,59.4267,59.5306,59.3227,59.5046,49400.0
2014-01-29 14:30:00,68.68,68.85,68.61,68.85,42100.0,59.5046,59.6519,59.444,59.6519,42100.0
2014-01-29 14:40:00,68.87,68.93,68.17,68.65,58700.0,59.6693,59.7212,59.0628,59.4787,58700.0
2014-01-29 14:50:00,68.65,68.76,68.53,68.54,38700.0,59.4787,59.574,59.3747,59.3833,38700.0
2014-01-29 15:00:00,68.53,68.61,68.51,68.59,31800.0,59.3747,59.444,59.3574,59.4267,31800.0
2014-01-29 15:10:00,68.56,68.62,68.48,68.48,38600.0,59.4007,59.4527,59.3314,59.3314,38600.0
2014-01-29 15:20:00,68.49,68.64,68.49,68.58,35800.0,59.34,59.47,59.34,59.418,35800.0
2014-01-29 15:30:00,68.59,68.65,68.48,68.62,52400.0,59.4267,59.4787,59.3314,59.4527,52400.0
2014-01-29 15:40:00,68.59,68.75,68.56,68.59,69400.0,59.4267,59.5653,59.4007,59.4267,69400.0
2014-01-29 15:50:00,68.59,68.63,68.5,68.54,104500.0,59.4267,59.4613,59.3487,59.3833,104500.0
2014-01-30 09:30:00,69.06,69.33,69.0,69.07,49300.0,59.8339,60.0678,59.7819,59.8425,49300.0
2014-01-30 09:40:00,69.03,69.03,68.5,68.65,45700.0,59.8079,59.8079,59.3487,59.4787,45700.0
2014-01-30 09:50:00,68.63,68.69,68.52,68.66,30100.0,59.4613,59.5133,59.366,59.4873,30100.0
2014-01-30 10:00:00,68.64,68.82,68.5,68.5,42500.0,59.47,59.6259,59.3487,59.3487,42500.0
2014-01-30 10:10:00,68.5,68.6,68.43,68.46,53400.0,59.3487,59.4353,59.288,59.314,53400.0
2014-01-30 10:20:00,68.47,68.52,68.43,68.49,38100.0,59.3227,59.366,59.288,59.34,38100.0
2014-01-30 10:30:00,68.49,68.59,68.45,68.56,57300.0,59.34,59.4267,59.3054,59.4007,57300.0
2014-01-30 10:40:00,68.56,68.59,68.49,68.5,38600.0,59.4007,59.4267,59.34,59.3487,38600.0
2014-01-30 10:50:00,68.48,68.61,68.45,68.49,34200.0,59.3314,59.444,59.3054,59.34,34200.0
2014-01-30 11:00:00,68.5,68.5,68.42,68.44,32900.0,59.3487,59.3487,59.2794,59.2967,32900.0
2014-01-30 11:10:00,68.44,68.44,68.32,68.38,37300.0,59.2967,59.2967,59.1927,59.2447,37300.0
2014-01-30 11:20:00,68.38,68.41,68.21,68.22,45400.0,59.2447,59.2707,59.0974,59.1061,45400.0
2014-01-30 11:30:00,68.24,68.5,68.23,68.26,88800.0,59.1234,59.3487,59.1148,59.1408,88800.0
2014-01-30 11:40:00,68.26,68.51,68.24,68.51,65600.0,59.1408,59.3574,59.1234,59.3574,65600.0
2014-01-30 11:50:00,68.51,68.86,68.51,68.72,195800.0,59.3574,59.6606,59.3574,59.5393,195800.0
2014-01-30 12:00:00,68.71,68.98,68.7,68.84,170700.0,59.5306,59.7646,59.522,59.6433,170700.0
2014-01-30 12:10:00,68.85,69.0,68.84,68.97,84200.0,59.6519,59.7819,59.6433,59.7559,84200.0
2014-01-30 12:20:00,68.98,69.05,68.91,69.01,67000.0,59.7646,59.8252,59.7039,59.7906,67000.0
2014-01-30 12:30:00,69.01,69.38,69.0,69.24,111400.0,59.7906,60.1111,59.7819,59.9898,111400.0
2014-01-30 12:40:00,69.27,69.31,69.14,69.22,69900.0,60.0158,60.0505,59.9032,59.9725,69900.0
2014-01-30 12:50:00,69.23,69.25,68.93,68.93,53600.0,59.9812,59.9985,59.7212,59.7212,53600.0
2014-01-30 13:00:00,68.96,69.11,68.95,69.06,24600.0,59.7472,59.8772,59.7386,59.8339,24600.0
2014-01-30 13:10:00,69.07,69.07,68.95,68.98,55500.0,59.8425,59.8425,59.7386,59.7646,55500.0
2014-01-30 13:20:00,68.99,69.01,68.95,69.01,22200.0,59.7732,59.7906,59.7386,59.7906,22200.0
2014-01-30 13:30:00,69.01,69.02,68.96,69.02,18300.0,59.7906,59.7992,59.7472,59.7992,18300.0
2014-01-30 13:40:00,69.03,69.07,68.93,69.07,24800.0,59.8079,59.8425,59.7212,59.8425,24800.0
2014-01-30 13:50:00,69.06,69.09,68.95,68.95,35500.0,59.8339,59.8599,59.7386,59.7386,35500.0
2014-01-30 14:00:00,68.94,68.94,68.81,68.91,28200.0,59.7299,59.7299,59.6173,59.7039,28200.0
2014-01-30 14:10:00,68.93,69.01,68.88,68.9,24900.0,59.7212,59.7906,59.6779,59.6953,24900.0
2014-01-30 14:20:00,68.9,69.0,68.88,69.0,21400.0,59.6953,59.7819,59.6779,59.7819,21400.0
2014-01-30 14:30:00,69.0,69.0,68.94,68.94,26000.0,59.7819,59.7819,59.7299,59.7299,26000.0
2014-01-30 14:40:00,68.96,69.03,68.95,68.99,19500.0,59.7472,59.8079,59.7386,59.7732,19500.0
2014-01-30 14:50:00,68.99,69.04,68.53,68.98,53700.0,59.7732,59.8165,59.3747,59.7646,53700.0
2014-01-30 15:00:00,68.99,69.15,68.97,69.08,31400.0,59.7732,59.9119,59.7559,59.8512,31400.0
2014-01-30 15:10:00,69.08,69.1,69.0,69.01,48200.0,59.8512,59.8685,59.7819,59.7906,48200.0
2014-01-30 15:20:00,69.01,69.05,68.98,69.0,69700.0,59.7906,59.8252,59.7646,59.7819,69700.0
2014-01-30 15:30:00,69.0,69.02,68.97,68.98,54300.0,59.7819,59.7992,59.7559,59.7646,54300.0
2014-01-30 15:40:00,68.99,69.02,68.85,68.88,61200.0,59.7732,59.7992,59.6519,59.6779,61200.0
2014-01-30 15:50:00,68.89,68.99,68.89,68.96,162100.0,59.6866,59.7732,59.6866,59.7472,162100.0
2014-01-31 09:30:00,67.96,68.14,67.59,68.14,116800.0,58.8808,59.0368,58.5603,59.0368,116800.0
2014-01-31 09:40:00,68.11,68.4,68.06,68.23,107000.0,59.0108,59.262,58.9675,59.1148,107000.0
2014-01-31 09:50:00,68.25,68.32,68.13,68.19,66700.0,59.1321,59.1927,59.0281,59.0801,66700.0
2014-01-31 10:00:00,68.21,68.32,68.12,68.2,36800.0,59.0974,59.1927,59.0195,59.0888,36800.0
2014-01-31 10:10:00,68.2,68.27,68.13,68.2,42000.0,59.0888,59.1494,59.0281,59.0888,42000.0
2014-01-31 10:20:00,68.19,68.27,67.98,68.0,79200.0,59.0801,59.1494,58.8982,58.9155,79200.0
2014-01-31 10:30:00,68.0,68.26,68.0,68.26,49100.0,58.9155,59.1408,58.9155,59.1408,49100.0
2014-01-31 10:40:00,68.27,68.44,68.2,68.44,33500.0,59.1494,59.2967,59.0888,59.2967,33500.0
2014-01-31 10:50:00,68.44,68.47,68.26,68.32,44500.0,59.2967,59.3227,59.1408,59.1927,44500.0
2014-01-31 11:00:00,68.31,68.54,68.29,68.48,27400.0,59.1841,59.3833,59.1667,59.3314,27400.0
2014-01-31 11:10:00,68.48,68.53,68.42,68.5,41800.0,59.3314,59.3747,59.2794,59.3487,41800.0
2014-01-31 11:20:00,68.51,68.55,68.39,68.47,51700.0,59.3574,59.392,59.2534,59.3227,51700.0
2014-01-31 11:30:00,68.5,68.6,68.47,68.59,43000.0,59.3487,59.4353,59.3227,59.4267,43000.0
2014-01-31 11:40:00,68.59,68.66,68.55,68.55,38900.0,59.4267,59.4873,59.392,59.392,38900.0
2014-01-31 11:50:00,68.56,68.73,68.56,68.72,17200.0,59.4007,59.548,59.4007,59.5393,17200.0
2014-01-31 12:00:00,68.74,68.91,68.73,68.89,21500.0,59.5566,59.7039,59.548,59.6866,21500.0
2014-01-31 12:10:00,68.91,68.93,68.75,68.77,38600.0,59.7039,59.7212,59.5653,59.5826,38600.0
2014-01-31 12:20:00,68.78,68.92,68.75,68.92,13500.0,59.5913,59.7126,59.5653,59.7126,13500.0
2014-01-31 12:30:00,68.92,68.95,68.77,68.84,22600.0,59.7126,59.7386,59.5826,59.6433,22600.0
2014-01-31 12:40:00,68.83,68.95,68.76,68.95,16100.0,59.6346,59.7386,59.574,59.7386,16100.0
2014-01-31 12:50:00,68.94,69.01,68.91,68.92,25700.0,59.7299,59.7906,59.7039,59.7126,25700.0
2014-01-31 13:00:00,68.89,68.96,68.86,68.89,15400.0,59.6866,59.7472,59.6606,59.6866,15400.0
2014-01-31 13:10:00,68.89,68.91,68.83,68.9,16500.0,59.6866,59.7039,59.6346,59.6953,16500.0
2014-01-31 13:20:00,68.88,68.89,68.83,68.86,12200.0,59.6779,59.6866,59.6346,59.6606,12200.0
2014-01-31 13:30:00,68.86,68.94,68.84,68.84,22600.0,59.6606,59.7299,59.6433,59.6433,22600.0
2014-01-31 13:40:00,68.85,68.99,68.85,68.99,31100.0,59.6519,59.7732,59.6519,59.7732,31100.0
2014-01-31 13:50:00,69.0,69.18,68.99,69.18,26100.0,59.7819,59.9378,59.7732,59.9378,26100.0
2014-01-31 14:00:00,69.17,69.26,69.13,69.17,29200.0,59.9292,60.0072,59.8945,59.9292,29200.0
2014-01-31 14:10:00,69.16,69.17,68.99,69.0,32000.0,59.9205,59.9292,59.7732,59.7819,32000.0
2014-01-31 14:20:00,69.0,69.21,68.97,69.16,39200.0,59.7819,59.9638,59.7559,59.9205,39200.0
2014-01-31 14:30:00,69.15,69.18,69.05,69.08,21400.0,59.9119,59.9378,59.8252,59.8512,21400.0
2014-01-31 14:40:00,69.08,69.1,69.06,69.1,27500.0,59.8512,59.8685,59.8339,59.8685,27500.0
2014-01-31 14:50:00,69.1,69.1,69.03,69.07,41200.0,59.8685,59.8685,59.8079,59.8425,41200.0
2014-01-31 15:00:00,69.08,69.08,68.85,68.85,30100.0,59.8512,59.8512,59.6519,59.6519,30100.0
2014-01-31 15:10:00,68.86,68.87,68.79,68.8,35700.0,59.6606,59.6693,59.5999,59.6086,35700.0
2014-01-31 15:20:00,68.8,68.95,68.8,68.89,34900.0,59.6086,59.7386,59.6086,59.6866,34900.0
2014-01-31 15:30:00,68.88,68.94,68.85,68.88,47500.0,59.6779,59.7299,59.6519,59.6779,47500.0
2014-01-31 15:40:00,68.87,68.89,68.74,68.8,84800.0,59.6693,59.6866,59.5566,59.6086,84800.0
2014-01-31 15:50:00,68.81,68.88,68.68,68.74,132700.0,59.6173,59.6779,59.5046,59.5566,132700.0
2014-02-03 09:30:00,68.87,69.07,68.67,68.76,96000.0,59.6693,59.8425,59.496,59.574,96000.0
2014-02-03 09:40:00,68.74,68.84,68.68,68.79,118600.0,59.5566,59.6433,59.5046,59.5999,118600.0
2014-02-03 09:50:00,68.8,68.91,68.77,68.85,74900.0,59.6086,59.7039,59.5826,59.6519,74900.0
2014-02-03 10:00:00,68.84,68.86,68.75,68.78,124400.0,59.6433,59.6606,59.5653,59.5913,124400.0
2014-02-03 10:10:00,68.79,68.79,68.48,68.5,105600.0,59.5999,59.5999,59.3314,59.3487,105600.0
2014-02-03 10:20:00,68.5,68.58,68.42,68.57,55300.0,59.3487,59.418,59.2794,59.4093,55300.0
2014-02-03 10:30:00,68.56,68.72,68.52,68.7,73100.0,59.4007,59.5393,59.366,59.522,73100.0
2014-02-03 10:40:00,68.7,68.84,68.66,68.81,75700.0,59.522,59.6433,59.4873,59.6173,75700.0
2014-02-03 10:50:00,68.81,68.83,68.66,68.69,62100.0,59.6173,59.6346,59.4873,59.5133,62100.0
2014-02-03 11:00:00,68.68,68.69,68.55,68.57,38600.0,59.5046,59.5133,59.392,59.4093,38600.0
2014-02-03 11:10:00,68.56,68.62,68.39,68.43,59500.0,59.4007,59.4527,59.2534,59.288,59500.0
2014-02-03 11:20:00,68.42,68.42,68.22,68.26,41900.0,59.2794,59.2794,59.1061,59.1408,41900.0
2014-02-03 11:30:00,68.26,68.32,68.13,68.26,46100.0,59.1408,59.1927,59.0281,59.1408,46100.0
2014-02-03 11:40:00,68.28,68.34,68.12,68.16,31000.0,59.1581,59.2101,59.0195,59.0541,31000.0
2014-02-03 11:50:00,68.17,68.24,68.1,68.12,33800.0,59.0628,59.1234,59.0021,59.0195,33800.0
2014-02-03 12:00:00,68.11,68.13,67.93,68.06,77800.0,59.0108,59.0281,58.8548,58.9675,77800.0
2014-02-03 12:10:00,68.03,68.05,67.95,68.05,34800.0,58.9415,58.9588,58.8722,58.9588,34800.0
2014-02-03 12:20:00,68.03,68.13,67.97,68.06,34000.0,58.9415,59.0281,58.8895,58.9675,34000.0
2014-02-03 12:30:00,68.05,68.17,68.02,68.02,21000.0,58.9588,59.0628,58.9328,58.9328,21000.0
2014-02-03 12:40:00,68.05,68.15,68.04,68.08,18000.0,58.9588,59.0454,58.9501,58.9848,18000.0
2014-02-03 12:50:00,68.07,68.09,67.98,68.0,20900.0,58.9761,58.9935,58.8982,58.9155,20900.0
2014-02-03 13:00:00,68.01,68.04,67.99,68.0,36300.0,58.9242,58.9501,58.9068,58.9155,36300.0
2014-02-03 13:10:00,68.0,68.04,67.92,67.94,50000.0,58.9155,58.9501,58.8462,58.8635,50000.0
2014-02-03 13:20:00,67.93,68.03,67.87,68.02,55100.0,58.8548,58.9415,58.8029,58.9328,55100.0
2014-02-03 13:30:00,68.01,68.06,67.99,68.01,28500.0,58.9242,58.9675,58.9068,58.9242,28500.0
2014-02-03 13:40:00,68.01,68.11,67.99,68.1,44700.0,58.9242,59.0108,58.9068,59.0021,44700.0
2014-02-03 13:50:00,68.11,68.16,68.02,68.11,153700.0,59.0108,59.0541,58.9328,59.0108,153700.0
2014-02-03 14:00:00,68.08,68.23,68.07,68.2,45000.0,58.9848,59.1148,58.9761,59.0888,45000.0
2014-02-03 14:10:00,68.19,68.4,68.18,68.39,32600.0,59.0801,59.262,59.0714,59.2534,32600.0
2014-02-03 14:20:00,68.4,68.41,68.29,68.31,40400.0,59.262,59.2707,59.1667,59.1841,40400.0
2014-02-03 14:30:00,68.31,68.31,68.12,68.15,45900.0,59.1841,59.1841,59.0195,59.0454,45900.0
2014-02-03 14:40:00,68.15,68.17,68.07,68.14,42000.0,59.0454,59.0628,58.9761,59.0368,42000.0
2014-02-03 14:50:00,68.15,68.17,68.07,68.13,148300.0,59.0454,59.0628,58.9761,59.0281,148300.0
2014-02-03 15:00:00,68.11,68.28,68.11,68.25,48100.0,59.0108,59.1581,59.0108,59.1321,48100.0
2014-02-03 15:10:00,68.25,68.34,68.17,68.31,58000.0,59.1321,59.2101,59.0628,59.1841,58000.0
2014-02-03 15:20:00,68.32,68.33,68.19,68.29,64900.0,59.1927,59.2014,59.0801,59.1667,64900.0
2014-02-03 15:30:00,68.29,68.43,68.29,68.41,100000.0,59.1667,59.288,59.1667,59.2707,100000.0
2014-02-03 15:40:00,68.41,68.42,68.19,68.21,110200.0,59.2707,59.2794,59.0801,59.0974,110200.0
2014-02-03 15:50:00,68.21,68.35,68.19,68.29,220600.0,59.0974,59.2187,59.0801,59.1667,220600.0
2014-02-04 09:30:00,68.87,69.77,68.87,69.59,181300.0,59.6693,60.449,59.6693,60.2931,181300.0
2014-02-04 09:40:00,69.59,69.71,69.21,69.22,194100.0,60.2931,60.397,59.9638,59.9725,194100.0
2014-02-04 09:50:00,69.21,69.3,69.12,69.14,66100.0,59.9638,60.0418,59.8859,59.9032,66100.0
2014-02-04 10:00:00,69.12,69.16,68.97,69.01,66600.0,59.8859,59.9205,59.7559,59.7906,66600.0
2014-02-04 10:10:00,69.0,69.21,68.98,69.03,69700.0,59.7819,59.9638,59.7646,59.8079,69700.0
2014-02-04 10:20:00,69.02,69.02,68.84,68.93,88900.0,59.7992,59.7992,59.6433,59.7212,88900.0
2014-02-04 10:30:00,68.96,69.1,68.93,69.0,42000.0,59.7472,59.8685,59.7212,59.7819,42000.0
2014-02-04 10:40:00,69.0,69.03,68.76,68.81,41400.0,59.7819,59.8079,59.574,59.6173,41400.0
2014-02-04 10:50:00,68.83,68.83,68.7,68.77,26700.0,59.6346,59.6346,59.522,59.5826,26700.0
2014-02-04 11:00:00,68.76,69.07,68.76,69.0,27700.0,59.574,59.8425,59.574,59.7819,27700.0
2014-02-04 11:10:00,69.02,69.02,68.89,68.93,33600.0,59.7992,59.7992,59.6866,59.7212,33600.0
2014-02-04 11:20:00,68.89,68.96,68.87,68.93,26700.0,59.6866,59.7472,59.6693,59.7212,26700.0
2014-02-04 11:30:00,68.96,68.97,68.84,68.93,19100.0,59.7472,59.7559,59.6433,59.7212,19100.0
2014-02-04 11:40:00,68.92,68.93,68.74,68.91,24600.0,59.7126,59.7212,59.5566,59.7039,24600.0
2014-02-04 11:50:00,68.9,68.9,68.8,68.89,16600.0,59.6953,59.6953,59.6086,59.6866,16600.0
2014-02-04 12:00:00,68.89,68.93,68.74,68.74,19900.0,59.6866,59.7212,59.5566,59.5566,19900.0
2014-02-04 12:10:00,68.74,68.82,68.74,68.8,28500.0,59.5566,59.6259,59.5566,59.6086,28500.0
2014-02-04 12:20:00,68.8,68.88,68.76,68.88,33000.0,59.6086,59.6779,59.574,59.6779,33000.0
2014-02-04 12:30:00,68.87,68.88,68.79,68.84,26800.0,59.6693,59.6779,59.5999,59.6433,26800.0
2014-02-04 12:40:00,68.83,68.95,68.81,68.95,22800.0,59.6346,59.7386,59.6173,59.7386,22800.0
2014-02-04 12:50:00,68.95,69.02,68.93,69.0,36000.0,59.7386,59.7992,59.7212,59.7819,36000.0
2014-02-04 13:00:00,69.0,69.08,68.98,69.05,31700.0,59.7819,59.8512,59.7646,59.8252,31700.0
2014-02-04 13:10:00,69.07,69.11,68.97,69.11,55700.0,59.8425,59.8772,59.7559,59.8772,55700.0
2014-02-04 13:20:00,69.11,69.2,69.1,69.19,52100.0,59.8772,59.9552,59.8685,59.9465,52100.0
2014-02-04 13:30:00,69.2,69.2,69.1,69.16,45000.0,59.9552,59.9552,59.8685,59.9205,45000.0
2014-02-04 13:40:00,69.15,69.17,69.09,69.13,35500.0,59.9119,59.9292,59.8599,59.8945,35500.0
2014-02-04 13:50:00,69.15,69.18,69.05,69.11,35600.0,59.9119,59.9378,59.8252,59.8772,35600.0
2014-02-04 14:00:00,69.1,69.16,69.05,69.11,37500.0,59.8685,59.9205,59.8252,59.8772,37500.0
2014-02-04 14:10:00,69.09,69.09,68.96,68.98,22300.0,59.8599,59.8599,59.7472,59.7646,22300.0
2014-02-04 14:20:00,68.97,69.1,68.93,69.09,40800.0,59.7559,59.8685,59.7212,59.8599,40800.0
2014-02-04 14:30:00,69.09,69.09,68.94,68.98,33300.0,59.8599,59.8599,59.7299,59.7646,33300.0
2014-02-04 14:40:00,68.98,69.09,68.98,69.09,45500.0,59.7646,59.8599,59.7646,59.8599,45500.0
2014-02-04 14:50:00,69.09,69.09,69.0,69.07,37300.0,59.8599,59.8599,59.7819,59.8425,37300.0
2014-02-04 15:00:00,69.06,69.11,69.0,69.08,46500.0,59.8339,59.8772,59.7819,59.8512,46500.0
2014-02-04 15:10:00,69.08,69.11,68.97,69.06,66300.0,59.8512,59.8772,59.7559,59.8339,66300.0
2014-02-04 15:20:00,69.07,69.08,68.87,68.87,84700.0,59.8425,59.8512,59.6693,59.6693,84700.0
2014-02-04 15:30:00,68.86,69.06,68.82,69.06,82000.0,59.6606,59.8339,59.6259,59.8339,82000.0
2014-02-04 15:40:00,69.06,69.2,69.03,69.12,127700.0,59.8339,59.9552,59.8079,59.8859,127700.0
2014-02-04 15:50:00,69.11,69.22,69.1,69.19,193300.0,59.8772,59.9725,59.8685,59.9465,193300.0
2014-02-05 09:30:00,69.61,69.61,66.94,67.06,333900.0,60.3104,60.3104,57.9971,58.1011,333900.0
2014-02-05 09:40:00,67.05,68.13,65.85,66.91,452100.0,58.0924,59.0281,57.0527,57.9711,452100.0
2014-02-05 09:50:00,66.95,67.21,65.7,66.67,250700.0,58.0058,58.231,56.9228,57.7632,250700.0
2014-02-05 10:00:00,66.8,67.2,66.53,66.53,324300.0,57.8758,58.2224,57.6419,57.6419,324300.0
2014-02-05 10:10:00,66.53,66.54,64.73,64.9,510700.0,57.6419,57.6505,56.0823,56.2296,510700.0
2014-02-05 10:20:00,64.9,65.18,63.63,64.19,406300.0,56.2296,56.4722,55.1293,55.6145,406300.0
2014-02-05 10:30:00,64.19,65.08,64.18,64.7,227600.0,55.6145,56.3856,55.6058,56.0564,227600.0
2014-02-05 10:40:00,64.66,65.02,64.58,64.92,231500.0,56.0217,56.3336,55.9524,56.247,231500.0
2014-02-05 10:50:00,64.88,64.97,64.51,64.81,148100.0,56.2123,56.2903,55.8917,56.1517,148100.0
2014-02-05 11:00:00,64.81,64.84,64.57,64.77,140000.0,56.1517,56.1777,55.9437,56.117,140000.0
2014-02-05 11:10:00,64.78,64.96,64.63,64.9,90500.0,56.1257,56.2816,55.9957,56.2296,90500.0
2014-02-05 11:20:00,64.94,65.45,64.73,65.35,147700.0,56.2643,56.7062,56.0823,56.6195,147700.0
2014-02-05 11:30:00,65.41,65.86,65.41,65.64,355000.0,56.6715,57.0614,56.6715,56.8708,355000.0
2014-02-05 11:40:00,65.62,66.1,65.44,65.98,211200.0,56.8534,57.2693,56.6975,57.1654,211200.0
2014-02-05 11:50:00,65.96,66.6,65.9,66.04,213600.0,57.148,57.7025,57.096,57.2173,213600.0
2014-02-05 12:00:00,66.0,66.66,65.85,66.45,152400.0,57.1827,57.7545,57.0527,57.5726,152400.0
2014-02-05 12:10:00,66.44,66.56,66.01,66.11,78100.0,57.5639,57.6679,57.1913,57.278,78100.0
2014-02-05 12:20:00,66.11,66.11,65.81,65.94,101500.0,57.278,57.278,57.0181,57.1307,101500.0
2014-02-05 12:30:00,65.95,66.06,65.76,65.95,67700.0,57.1394,57.2347,56.9747,57.1394,67700.0
2014-02-05 12:40:00,65.94,66.08,65.79,65.8,44000.0,57.1307,57.252,57.0007,57.0094,44000.0
2014-02-05 12:50:00,65.8,65.93,65.8,65.93,44000.0,57.0094,57.122,57.0094,57.122,44000.0
2014-02-05 13:00:00,65.91,65.95,65.78,65.79,55600.0,57.1047,57.1394,56.9921,57.0007,55600.0
2014-02-05 13:10:00,65.8,66.13,65.77,66.11,73000.0,57.0094,57.2953,56.9834,57.278,73000.0
2014-02-05 13:20:00,66.11,66.11,65.84,65.91,52900.0,57.278,57.278,57.0441,57.1047,52900.0
2014-02-05 13:30:00,65.91,65.94,65.77,65.84,66900.0,57.1047,57.1307,56.9834,57.0441,66900.0
2014-02-05 13:40:00,65.84,65.91,65.79,65.82,39300.0,57.0441,57.1047,57.0007,57.0267,39300.0
2014-02-05 13:50:00,65.83,65.86,65.79,65.82,32300.0,57.0354,57.0614,57.0007,57.0267,32300.0
2014-02-05 14:00:00,65.82,65.89,65.42,65.42,68200.0,57.0267,57.0874,56.6802,56.6802,68200.0
2014-02-05 14:10:00,65.43,65.59,65.36,65.45,70800.0,56.6888,56.8275,56.6282,56.7062,70800.0
2014-02-05 14:20:00,65.45,65.68,65.45,65.64,81700.0,56.7062,56.9054,56.7062,56.8708,81700.0
2014-02-05 14:30:00,65.64,65.66,65.4,65.5,79400.0,56.8708,56.8881,56.6628,56.7495,79400.0
2014-02-05 14:40:00,65.51,65.55,65.35,65.52,68000.0,56.7581,56.7928,56.6195,56.7668,68000.0
2014-02-05 14:50:00,65.51,65.51,65.08,65.13,94700.0,56.7581,56.7581,56.3856,56.4289,94700.0
2014-02-05 15:00:00,65.13,65.42,64.99,65.42,184600.0,56.4289,56.6802,56.3076,56.6802,184600.0
2014-02-05 15:10:00,65.41,65.5,65.35,65.46,71300.0,56.6715,56.7495,56.6195,56.7148,71300.0
2014-02-05 15:20:00,65.46,65.56,65.24,65.48,146400.0,56.7148,56.8015,56.5242,56.7321,146400.0
2014-02-05 15:30:00,65.49,65.5,65.19,65.39,207800.0,56.7408,56.7495,56.4809,56.6542,207800.0
2014-02-05 15:40:00,65.4,65.4,65.32,65.39,511300.0,56.6628,56.6628,56.5935,56.6542,511300.0
2014-02-05 15:50:00,65.38,65.51,65.35,65.37,506600.0,56.6455,56.7581,56.6195,56.6368,506600.0
2014-02-06 09:30:00,67.07,67.2,66.26,66.42,362200.0,58.1097,58.2224,57.4079,57.5466,362200.0
2014-02-06 09:40:00,66.45,66.84,66.45,66.78,253700.0,57.5726,57.9105,57.5726,57.8585,253700.0
2014-02-06 09:50:00,66.82,67.05,66.7,66.7,239600.0,57.8931,58.0924,57.7892,57.7892,239600.0
2014-02-06 10:00:00,66.7,66.7,66.23,66.59,179900.0,57.7892,57.7892,57.382,57.6939,179900.0
2014-02-06 10:10:00,66.56,66.72,66.46,66.64,203700.0,57.6679,57.8065,57.5812,57.7372,203700.0
2014-02-06 10:20:00,66.65,66.82,66.59,66.75,159600.0,57.7458,57.8931,57.6939,57.8325,159600.0
2014-02-06 10:30:00,66.75,66.75,66.59,66.74,96100.0,57.8325,57.8325,57.6939,57.8238,96100.0
2014-02-06 10:40:00,66.74,66.77,66.68,66.72,161300.0,57.8238,57.8498,57.7718,57.8065,161300.0
2014-02-06 10:50:00,66.73,66.73,66.56,66.62,103300.0,57.8152,57.8152,57.6679,57.7199,103300.0
2014-02-06 11:00:00,66.62,66.68,66.6,66.67,94900.0,57.7199,57.7718,57.7025,57.7632,94900.0
2014-02-06 11:10:00,66.68,66.81,66.66,66.71,121400.0,57.7718,57.8845,57.7545,57.7978,121400.0
2014-02-06 11:20:00,66.71,66.72,66.59,66.59,68200.0,57.7978,57.8065,57.6939,57.6939,68200.0
2014-02-06 11:30:00,66.6,66.69,66.47,66.65,88600.0,57.7025,57.7805,57.5899,57.7458,88600.0
2014-02-06 11:40:00,66.66,66.82,66.66,66.79,90100.0,57.7545,57.8931,57.7545,57.8671,90100.0
2014-02-06 11:50:00,66.8,66.96,66.78,66.79,134300.0,57.8758,58.0144,57.8585,57.8671,134300.0
2014-02-06 12:00:00,66.77,66.99,66.68,66.99,64100.0,57.8498,58.0404,57.7718,58.0404,64100.0
2014-02-06 12:10:00,67.0,67.03,66.89,66.89,135200.0,58.0491,58.0751,57.9538,57.9538,135200.0
2014-02-06 12:20:00,66.9,66.9,66.76,66.87,66400.0,57.9624,57.9624,57.8411,57.9365,66400.0
2014-02-06 12:30:00,66.86,66.87,66.58,66.7,100200.0,57.9278,57.9365,57.6852,57.7892,100200.0
2014-02-06 12:40:00,66.69,66.79,66.57,66.78,96600.0,57.7805,57.8671,57.6765,57.8585,96600.0
2014-02-06 12:50:00,66.78,66.88,66.64,66.64,39100.0,57.8585,57.9451,57.7372,57.7372,39100.0
2014-02-06 13:00:00,66.64,66.76,66.63,66.64,134100.0,57.7372,57.8411,57.7285,57.7372,134100.0
2014-02-06 13:10:00,66.62,66.73,66.57,66.67,34200.0,57.7199,57.8152,57.6765,57.7632,34200.0
2014-02-06 13:20:00,66.67,66.77,66.63,66.69,79200.0,57.7632,57.8498,57.7285,57.7805,79200.0
2014-02-06 13:30:00,66.71,66.76,66.56,66.58,35600.0,57.7978,57.8411,57.6679,57.6852,35600.0
2014-02-06 13:40:00,66.58,66.76,66.58,66.67,65000.0,57.6852,57.8411,57.6852,57.7632,65000.0
2014-02-06 13:50:00,66.67,66.75,66.67,66.7,100200.0,57.7632,57.8325,57.7632,57.7892,100200.0
2014-02-06 14:00:00,66.71,66.8,66.67,66.8,71300.0,57.7978,57.8758,57.7632,57.8758,71300.0
2014-02-06 14:10:00,66.81,67.08,66.81,67.08,71000.0,57.8845,58.1184,57.8845,58.1184,71000.0
2014-02-06 14:20:00,67.07,67.07,66.81,66.83,63600.0,58.1097,58.1097,57.8845,57.9018,63600.0
2014-02-06 14:30:00,66.83,66.9,66.82,66.9,50200.0,57.9018,57.9624,57.8931,57.9624,50200.0
2014-02-06 14:40:00,66.89,66.96,66.83,66.94,85000.0,57.9538,58.0144,57.9018,57.9971,85000.0
2014-02-06 14:50:00,66.94,67.0,66.88,67.0,106700.0,57.9971,58.0491,57.9451,58.0491,106700.0
2014-02-06 15:00:00,67.0,67.0,66.92,66.94,114800.0,58.0491,58.0491,57.9798,57.9971,114800.0
2014-02-06 15:10:00,66.94,66.95,66.91,66.95,67500.0,57.9971,58.0058,57.9711,58.0058,67500.0
2014-02-06 15:20:00,66.95,67.0,66.93,66.96,108500.0,58.0058,58.0491,57.9884,58.0144,108500.0
2014-02-06 15:30:00,66.95,66.97,66.89,66.92,138100.0,58.0058,58.0231,57.9538,57.9798,138100.0
2014-02-06 15:40:00,66.92,66.97,66.8,66.83,170700.0,57.9798,58.0231,57.8758,57.9018,170700.0
2014-02-06 15:50:00,66.83,66.91,66.79,66.79,322700.0,57.9018,57.9711,57.8671,57.8671,322700.0
2014-02-07 09:30:00,66.51,66.92,65.79,66.53,254200.0,57.6245,57.9798,57.0007,57.6419,254200.0
2014-02-07 09:40:00,66.53,66.54,66.19,66.36,208900.0,57.6419,57.6505,57.3473,57.4946,208900.0
2014-02-07 09:50:00,66.36,66.59,66.27,66.5,133100.0,57.4946,57.6939,57.4166,57.6159,133100.0
2014-02-07 10:00:00,66.5,66.82,66.47,66.81,125900.0,57.6159,57.8931,57.5899,57.8845,125900.0
2014-02-07 10:10:00,66.81,66.83,66.56,66.66,57300.0,57.8845,57.9018,57.6679,57.7545,57300.0
2014-02-07 10:20:00,66.67,66.82,66.65,66.67,64400.0,57.7632,57.8931,57.7458,57.7632,64400.0
2014-02-07 10:30:00,66.64,66.78,66.63,66.72,89600.0,57.7372,57.8585,57.7285,57.8065,89600.0
2014-02-07 10:40:00,66.72,66.74,66.65,66.66,74800.0,57.8065,57.8238,57.7458,57.7545,74800.0
2014-02-07 10:50:00,66.67,66.74,66.58,66.68,76300.0,57.7632,57.8238,57.6852,57.7718,76300.0
2014-02-07 11:00:00,66.67,66.69,66.63,66.67,29000.0,57.7632,57.7805,57.7285,57.7632,29000.0
2014-02-07 11:10:00,66.66,66.71,66.58,66.59,84400.0,57.7545,57.7978,57.6852,57.6939,84400.0
2014-02-07 11:20:00,66.6,66.64,66.52,66.59,54400.0,57.7025,57.7372,57.6332,57.6939,54400.0
2014-02-07 11:30:00,66.56,66.7,66.56,66.69,90100.0,57.6679,57.7892,57.6679,57.7805,90100.0
2014-02-07 11:40:00,66.69,66.72,66.62,66.7,71900.0,57.7805,57.8065,57.7199,57.7892,71900.0
2014-02-07 11:50:00,66.7,66.71,66.45,66.47,83400.0,57.7892,57.7978,57.5726,57.5899,83400.0
2014-02-07 12:00:00,66.46,66.48,66.37,66.38,44400.0,57.5812,57.5986,57.5032,57.5119,44400.0
2014-02-07 12:10:00,66.37,66.52,66.35,66.5,59300.0,57.5032,57.6332,57.4859,57.6159,59300.0
2014-02-07 12:20:00,66.5,66.53,66.38,66.39,55600.0,57.6159,57.6419,57.5119,57.5206,55600.0
2014-02-07 12:30:00,66.4,66.61,66.4,66.51,41400.0,57.5292,57.7112,57.5292,57.6245,41400.0
2014-02-07 12:40:00,66.53,66.55,66.45,66.48,43600.0,57.6419,57.6592,57.5726,57.5986,43600.0
2014-02-07 12:50:00,66.48,66.55,66.48,66.5,44400.0,57.5986,57.6592,57.5986,57.6159,44400.0
2014-02-07 13:00:00,66.51,66.56,66.49,66.5,42300.0,57.6245,57.6679,57.6072,57.6159,42300.0
2014-02-07 13:10:00,66.5,66.61,66.5,66.59,89900.0,57.6159,57.7112,57.6159,57.6939,89900.0
2014-02-07 13:20:00,66.6,66.6,66.51,66.53,39300.0,57.7025,57.7025,57.6245,57.6419,39300.0
2014-02-07 13:30:00,66.54,66.55,66.51,66.52,35100.0,57.6505,57.6592,57.6245,57.6332,35100.0
2014-02-07 13:40:00,66.51,66.55,66.49,66.5,53300.0,57.6245,57.6592,57.6072,57.6159,53300.0
2014-02-07 13:50:00,66.5,66.5,66.37,66.43,57900.0,57.6159,57.6159,57.5032,57.5552,57900.0
2014-02-07 14:00:00,66.44,66.45,66.36,66.44,43600.0,57.5639,57.5726,57.4946,57.5639,43600.0
2014-02-07 14:10:00,66.44,66.52,66.44,66.47,43700.0,57.5639,57.6332,57.5639,57.5899,43700.0
2014-02-07 14:20:00,66.47,66.53,66.46,66.53,29500.0,57.5899,57.6419,57.5812,57.6419,29500.0
2014-02-07 14:30:00,66.54,66.55,66.48,66.5,176500.0,57.6505,57.6592,57.5986,57.6159,176500.0
2014-02-07 14:40:00,66.5,66.5,66.38,66.43,125500.0,57.6159,57.6159,57.5119,57.5552,125500.0
2014-02-07 14:50:00,66.43,66.49,66.39,66.39,50100.0,57.5552,57.6072,57.5206,57.5206,50100.0
2014-02-07 15:00:00,66.39,66.51,66.35,66.49,95600.0,57.5206,57.6245,57.4859,57.6072,95600.0
2014-02-07 15:10:00,66.48,66.49,66.44,66.45,56900.0,57.5986,57.6072,57.5639,57.5726,56900.0
2014-02-07 15:20:00,66.45,66.48,66.38,66.39,65700.0,57.5726,57.5986,57.5119,57.5206,65700.0
2014-02-07 15:30:00,66.39,66.51,66.39,66.48,87000.0,57.5206,57.6245,57.5206,57.5986,87000.0
2014-02-07 15:40:00,66.48,66.51,66.44,66.45,142000.0,57.5986,57.6245,57.5639,57.5726,142000.0
2014-02-07 15:50:00,66.45,66.51,66.37,66.49,206700.0,57.5726,57.6245,57.5032,57.6072,206700.0
2014-02-10 09:30:00,66.5,66.9,66.5,66.83,134000.0,57.6159,57.9624,57.6159,57.9018,134000.0
2014-02-10 09:40:00,66.83,66.84,66.71,66.8,90900.0,57.9018,57.9105,57.7978,57.8758,90900.0
2014-02-10 09:50:00,66.79,66.8,66.53,66.66,138000.0,57.8671,57.8758,57.6419,57.7545,138000.0
2014-02-10 10:00:00,66.65,66.7,66.33,66.34,128600.0,57.7458,57.7892,57.4686,57.4773,128600.0
2014-02-10 10:10:00,66.33,66.38,66.25,66.29,113400.0,57.4686,57.5119,57.3993,57.4339,113400.0
2014-02-10 10:20:00,66.3,66.31,66.24,66.3,115300.0,57.4426,57.4513,57.3906,57.4426,115300.0
2014-02-10 10:30:00,66.3,66.31,66.13,66.23,78500.0,57.4426,57.4513,57.2953,57.382,78500.0
2014-02-10 10:40:00,66.25,66.31,66.16,66.22,82300.0,57.3993,57.4513,57.3213,57.3733,82300.0
2014-02-10 10:50:00,66.22,66.38,66.22,66.27,93700.0,57.3733,57.5119,57.3733,57.4166,93700.0
2014-02-10 11:00:00,66.27,66.34,66.2,66.32,47800.0,57.4166,57.4773,57.356,57.4599,47800.0
2014-02-10 11:10:00,66.33,66.34,66.24,66.29,39900.0,57.4686,57.4773,57.3906,57.4339,39900.0
2014-02-10 11:20:00,66.29,66.3,66.24,66.28,49900.0,57.4339,57.4426,57.3906,57.4253,49900.0
2014-02-10 11:30:00,66.28,66.28,66.21,66.25,54200.0,57.4253,57.4253,57.3646,57.3993,54200.0
2014-02-10 11:40:00,66.27,66.32,66.21,66.28,131000.0,57.4166,57.4599,57.3646,57.4253,131000.0
2014-02-10 11:50:00,66.28,66.32,66.27,66.3,89300.0,57.4253,57.4599,57.4166,57.4426,89300.0
2014-02-10 12:00:00,66.28,66.39,66.19,66.39,240800.0,57.4253,57.5206,57.3473,57.5206,240800.0
2014-02-10 12:10:00,66.39,66.41,66.3,66.3,61400.0,57.5206,57.5379,57.4426,57.4426,61400.0
2014-02-10 12:20:00,66.3,66.36,66.26,66.29,53400.0,57.4426,57.4946,57.4079,57.4339,53400.0
2014-02-10 12:30:00,66.3,66.32,66.23,66.26,90700.0,57.4426,57.4599,57.382,57.4079,90700.0
2014-02-10 12:40:00,66.26,66.3,66.21,66.25,76400.0,57.4079,57.4426,57.3646,57.3993,76400.0
2014-02-10 12:50:00,66.25,66.28,66.21,66.25,41700.0,57.3993,57.4253,57.3646,57.3993,41700.0
2014-02-10 13:00:00,66.25,66.27,66.23,66.23,59500.0,57.3993,57.4166,57.382,57.382,59500.0
2014-02-10 13:10:00,66.23,66.34,66.22,66.3,80400.0,57.382,57.4773,57.3733,57.4426,80400.0
2014-02-10 13:20:00,66.31,66.35,66.26,66.33,218600.0,57.4513,57.4859,57.4079,57.4686,218600.0
2014-02-10 13:30:00,66.33,66.37,66.24,66.32,164200.0,57.4686,57.5032,57.3906,57.4599,164200.0
2014-02-10 13:40:00,66.32,66.38,66.31,66.32,133200.0,57.4599,57.5119,57.4513,57.4599,133200.0
2014-02-10 13:50:00,66.33,66.41,66.3,66.4,88400.0,57.4686,57.5379,57.4426,57.5292,88400.0
2014-02-10 14:00:00,66.4,66.4,66.28,66.28,123400.0,57.5292,57.5292,57.4253,57.4253,123400.0
2014-02-10 14:10:00,66.28,66.31,66.25,66.28,222700.0,57.4253,57.4513,57.3993,57.4253,222700.0
2014-02-10 14:20:00,66.28,66.28,66.23,66.28,267200.0,57.4253,57.4253,57.382,57.4253,267200.0
2014-02-10 14:30:00,66.29,66.36,66.29,66.32,214100.0,57.4339,57.4946,57.4339,57.4599,214100.0
2014-02-10 14:40:00,66.32,66.38,66.3,66.32,98100.0,57.4599,57.5119,57.4426,57.4599,98100.0
2014-02-10 14:50:00,66.32,66.52,66.3,66.5,478500.0,57.4599,57.6332,57.4426,57.6159,478500.0
2014-02-10 15:00:00,66.51,66.61,66.43,66.44,203300.0,57.6245,57.7112,57.5552,57.5639,203300.0
2014-02-10 15:10:00,66.44,66.45,66.28,66.37,147300.0,57.5639,57.5726,57.4253,57.5032,147300.0
2014-02-10 15:20:00,66.37,66.4,66.36,66.39,97200.0,57.5032,57.5292,57.4946,57.5206,97200.0
2014-02-10 15:30:00,66.38,66.5,66.35,66.5,226700.0,57.5119,57.6159,57.4859,57.6159,226700.0
2014-02-10 15:40:00,66.5,66.52,66.38,66.43,186500.0,57.6159,57.6332,57.5119,57.5552,186500.0
2014-02-10 15:50:00,66.44,66.45,66.38,66.4,437700.0,57.5639,57.5726,57.5119,57.5292,437700.0
2014-02-11 09:30:00,66.28,66.9,66.27,66.33,201500.0,57.4253,57.9624,57.4166,57.4686,201500.0
2014-02-11 09:40:00,66.32,66.54,66.1,66.39,113400.0,57.4599,57.6505,57.2693,57.5206,113400.0
2014-02-11 09:50:00,66.39,66.53,66.36,66.36,100600.0,57.5206,57.6419,57.4946,57.4946,100600.0
2014-02-11 10:00:00,66.37,66.52,66.37,66.49,86100.0,57.5032,57.6332,57.5032,57.6072,86100.0
2014-02-11 10:10:00,66.48,66.52,66.43,66.49,75100.0,57.5986,57.6332,57.5552,57.6072,75100.0
2014-02-11 10:20:00,66.49,66.53,66.43,66.48,92200.0,57.6072,57.6419,57.5552,57.5986,92200.0
2014-02-11 10:30:00,66.48,66.55,66.47,66.5,99800.0,57.5986,57.6592,57.5899,57.6159,99800.0
2014-02-11 10:40:00,66.5,66.5,66.4,66.41,43300.0,57.6159,57.6159,57.5292,57.5379,43300.0
2014-02-11 10:50:00,66.41,66.49,66.23,66.48,77300.0,57.5379,57.6072,57.382,57.5986,77300.0
2014-02-11 11:00:00,66.5,66.53,66.42,66.45,68100.0,57.6159,57.6419,57.5466,57.5726,68100.0
2014-02-11 11:10:00,66.45,66.5,66.36,66.5,41400.0,57.5726,57.6159,57.4946,57.6159,41400.0
2014-02-11 11:20:00,66.49,66.58,66.46,66.58,135000.0,57.6072,57.6852,57.5812,57.6852,135000.0
2014-02-11 11:30:00,66.58,66.63,66.5,66.51,54000.0,57.6852,57.7285,57.6159,57.6245,54000.0
2014-02-11 11:40:00,66.53,66.57,66.49,66.53,47200.0,57.6419,57.6765,57.6072,57.6419,47200.0
2014-02-11 11:50:00,66.53,66.61,66.5,66.57,50000.0,57.6419,57.7112,57.6159,57.6765,50000.0
2014-02-11 12:00:00,66.56,66.61,66.54,66.54,60700.0,57.6679,57.7112,57.6505,57.6505,60700.0
2014-02-11 12:10:00,66.54,66.74,66.52,66.68,75500.0,57.6505,57.8238,57.6332,57.7718,75500.0
2014-02-11 12:20:00,66.68,66.74,66.62,66.73,49500.0,57.7718,57.8238,57.7199,57.8152,49500.0
2014-02-11 12:30:00,66.74,66.91,66.72,66.77,99400.0,57.8238,57.9711,57.8065,57.8498,99400.0
2014-02-11 12:40:00,66.78,66.83,66.69,66.7,35500.0,57.8585,57.9018,57.7805,57.7892,35500.0
2014-02-11 12:50:00,66.69,66.74,66.65,66.71,59200.0,57.7805,57.8238,57.7458,57.7978,59200.0
2014-02-11 13:00:00,66.71,66.81,66.71,66.8,132200.0,57.7978,57.8845,57.7978,57.8758,132200.0
2014-02-11 13:10:00,66.81,66.94,66.81,66.88,118100.0,57.8845,57.9971,57.8845,57.9451,118100.0
2014-02-11 13:20:00,66.87,66.91,66.85,66.88,89300.0,57.9365,57.9711,57.9191,57.9451,89300.0
2014-02-11 13:30:00,66.88,66.89,66.83,66.87,47300.0,57.9451,57.9538,57.9018,57.9365,47300.0
2014-02-11 13:40:00,66.89,66.9,66.85,66.86,35000.0,57.9538,57.9624,57.9191,57.9278,35000.0
2014-02-11 13:50:00,66.85,66.89,66.8,66.8,88100.0,57.9191,57.9538,57.8758,57.8758,88100.0
2014-02-11 14:00:00,66.79,66.84,66.73,66.79,57500.0,57.8671,57.9105,57.8152,57.8671,57500.0
2014-02-11 14:10:00,66.8,66.81,66.74,66.8,77000.0,57.8758,57.8845,57.8238,57.8758,77000.0
2014-02-11 14:20:00,66.8,66.9,66.78,66.88,43200.0,57.8758,57.9624,57.8585,57.9451,43200.0
2014-02-11 14:30:00,66.88,66.9,66.86,66.9,38600.0,57.9451,57.9624,57.9278,57.9624,38600.0
2014-02-11 14:40:00,66.9,66.92,66.85,66.89,101400.0,57.9624,57.9798,57.9191,57.9538,101400.0
2014-02-11 14:50:00,66.9,66.9,66.86,66.87,69900.0,57.9624,57.9624,57.9278,57.9365,69900.0
2014-02-11 15:00:00,66.88,66.92,66.87,66.9,81800.0,57.9451,57.9798,57.9365,57.9624,81800.0
2014-02-11 15:10:00,66.9,67.1,66.9,67.1,203400.0,57.9624,58.1357,57.9624,58.1357,203400.0
2014-02-11 15:20:00,67.1,67.14,67.07,67.08,95200.0,58.1357,58.1704,58.1097,58.1184,95200.0
2014-02-11 15:30:00,67.08,67.09,66.94,66.99,90900.0,58.1184,58.1271,57.9971,58.0404,90900.0
2014-02-11 15:40:00,66.99,67.0,66.85,66.85,111200.0,58.0404,58.0491,57.9191,57.9191,111200.0
2014-02-11 15:50:00,66.86,66.87,66.75,66.77,275400.0,57.9278,57.9365,57.8325,57.8498,275400.0
2014-02-12 09:30:00,67.26,67.47,66.9,66.95,89300.0,58.2743,58.4563,57.9624,58.0058,89300.0
2014-02-12 09:40:00,66.95,67.09,66.91,66.96,107900.0,58.0058,58.1271,57.9711,58.0144,107900.0
2014-02-12 09:50:00,66.96,67.24,66.95,67.1,111500.0,58.0144,58.257,58.0058,58.1357,111500.0
2014-02-12 10:00:00,67.08,67.21,67.07,67.13,87200.0,58.1184,58.231,58.1097,58.1617,87200.0
2014-02-12 10:10:00,67.14,67.16,66.99,67.02,98300.0,58.1704,58.1877,58.0404,58.0664,98300.0
2014-02-12 10:20:00,67.02,67.05,66.82,66.94,41900.0,58.0664,58.0924,57.8931,57.9971,41900.0
2014-02-12 10:30:00,66.91,66.92,66.5,66.5,82600.0,57.9711,57.9798,57.6159,57.6159,82600.0
2014-02-12 10:40:00,66.5,66.73,66.47,66.73,36600.0,57.6159,57.8152,57.5899,57.8152,36600.0
2014-02-12 10:50:00,66.74,66.89,66.72,66.87,59200.0,57.8238,57.9538,57.8065,57.9365,59200.0
2014-02-12 11:00:00,66.88,66.92,66.79,66.84,30300.0,57.9451,57.9798,57.8671,57.9105,30300.0
2014-02-12 11:10:00,66.85,66.91,66.8,66.83,25100.0,57.9191,57.9711,57.8758,57.9018,25100.0
2014-02-12 11:20:00,66.83,66.83,66.62,66.65,29600.0,57.9018,57.9018,57.7199,57.7458,29600.0
2014-02-12 11:30:00,66.65,66.76,66.64,66.76,50100.0,57.7458,57.8411,57.7372,57.8411,50100.0
2014-02-12 11:40:00,66.77,66.85,66.72,66.74,30500.0,57.8498,57.9191,57.8065,57.8238,30500.0
2014-02-12 11:50:00,66.73,66.98,66.72,66.96,49300.0,57.8152,58.0318,57.8065,58.0144,49300.0
2014-02-12 12:00:00,66.96,67.0,66.85,66.88,74200.0,58.0144,58.0491,57.9191,57.9451,74200.0
2014-02-12 12:10:00,66.88,66.88,66.78,66.81,35700.0,57.9451,57.9451,57.8585,57.8845,35700.0
2014-02-12 12:20:00,66.81,66.86,66.75,66.8,37700.0,57.8845,57.9278,57.8325,57.8758,37700.0
2014-02-12 12:30:00,66.8,66.84,66.77,66.82,39100.0,57.8758,57.9105,57.8498,57.8931,39100.0
2014-02-12 12:40:00,66.83,66.99,66.83,66.99,28600.0,57.9018,58.0404,57.9018,58.0404,28600.0
2014-02-12 12:50:00,66.98,67.0,66.92,66.98,82300.0,58.0318,58.0491,57.9798,58.0318,82300.0
2014-02-12 13:00:00,66.99,67.06,66.97,67.06,37300.0,58.0404,58.1011,58.0231,58.1011,37300.0
2014-02-12 13:10:00,67.05,67.07,66.98,67.0,41200.0,58.0924,58.1097,58.0318,58.0491,41200.0
2014-02-12 13:20:00,66.99,67.02,66.93,66.98,33000.0,58.0404,58.0664,57.9884,58.0318,33000.0
2014-02-12 13:30:00,66.96,67.0,66.92,66.95,25500.0,58.0144,58.0491,57.9798,58.0058,25500.0
2014-02-12 13:40:00,66.96,66.98,66.91,66.97,42800.0,58.0144,58.0318,57.9711,58.0231,42800.0
2014-02-12 13:50:00,66.97,66.98,66.8,66.82,54600.0,58.0231,58.0318,57.8758,57.8931,54600.0
2014-02-12 14:00:00,66.83,66.83,66.74,66.77,239100.0,57.9018,57.9018,57.8238,57.8498,239100.0
2014-02-12 14:10:00,66.77,66.94,66.75,66.89,66600.0,57.8498,57.9971,57.8325,57.9538,66600.0
2014-02-12 14:20:00,66.89,66.91,66.84,66.88,80500.0,57.9538,57.9711,57.9105,57.9451,80500.0
2014-02-12 14:30:00,66.88,66.9,66.81,66.84,61500.0,57.9451,57.9624,57.8845,57.9105,61500.0
2014-02-12 14:40:00,66.84,66.85,66.79,66.8,66000.0,57.9105,57.9191,57.8671,57.8758,66000.0
2014-02-12 14:50:00,66.8,66.86,66.8,66.81,61200.0,57.8758,57.9278,57.8758,57.8845,61200.0
2014-02-12 15:00:00,66.81,66.84,66.8,66.84,61700.0,57.8845,57.9105,57.8758,57.9105,61700.0
2014-02-12 15:10:00,66.84,66.84,66.8,66.83,100600.0,57.9105,57.9105,57.8758,57.9018,100600.0
2014-02-12 15:20:00,66.83,66.9,66.81,66.84,94600.0,57.9018,57.9624,57.8845,57.9105,94600.0
2014-02-12 15:30:00,66.85,66.91,66.79,66.8,96500.0,57.9191,57.9711,57.8671,57.8758,96500.0
2014-02-12 15:40:00,66.8,66.87,66.79,66.81,210300.0,57.8758,57.9365,57.8671,57.8845,210300.0
2014-02-12 15:50:00,66.81,66.9,66.8,66.89,294100.0,57.8845,57.9624,57.8758,57.9538,294100.0
2014-02-13 09:30:00,66.7,67.08,66.48,66.67,75800.0,57.7892,58.1184,57.5986,57.7632,75800.0
2014-02-13 09:40:00,66.67,66.84,66.54,66.73,31800.0,57.7632,57.9105,57.6505,57.8152,31800.0
2014-02-13 09:50:00,66.8,66.93,66.76,66.76,30800.0,57.8758,57.9884,57.8411,57.8411,30800.0
2014-02-13 10:00:00,66.79,66.87,66.71,66.87,31600.0,57.8671,57.9365,57.7978,57.9365,31600.0
2014-02-13 10:10:00,66.88,66.91,66.79,66.84,29900.0,57.9451,57.9711,57.8671,57.9105,29900.0
2014-02-13 10:20:00,66.85,66.92,66.76,66.78,28100.0,57.9191,57.9798,57.8411,57.8585,28100.0
2014-02-13 10:30:00,66.78,66.81,66.68,66.74,48600.0,57.8585,57.8845,57.7718,57.8238,48600.0
2014-02-13 10:40:00,66.74,66.91,66.71,66.91,42700.0,57.8238,57.9711,57.7978,57.9711,42700.0
2014-02-13 10:50:00,66.89,67.04,66.87,66.9,182300.0,57.9538,58.0837,57.9365,57.9624,182300.0
2014-02-13 11:00:00,66.92,66.95,66.76,66.81,57600.0,57.9798,58.0058,57.8411,57.8845,57600.0
2014-02-13 11:10:00,66.81,66.96,66.79,66.89,31700.0,57.8845,58.0144,57.8671,57.9538,31700.0
2014-02-13 11:20:00,66.9,66.93,66.87,66.91,33900.0,57.9624,57.9884,57.9365,57.9711,33900.0
2014-02-13 11:30:00,66.89,66.95,66.82,66.9,32600.0,57.9538,58.0058,57.8931,57.9624,32600.0
2014-02-13 11:40:00,66.9,66.9,66.82,66.87,16900.0,57.9624,57.9624,57.8931,57.9365,16900.0
2014-02-13 11:50:00,66.87,66.93,66.84,66.9,39600.0,57.9365,57.9884,57.9105,57.9624,39600.0
2014-02-13 12:00:00,66.89,66.97,66.88,66.94,41400.0,57.9538,58.0231,57.9451,57.9971,41400.0
2014-02-13 12:10:00,66.93,67.03,66.93,67.03,59200.0,57.9884,58.0751,57.9884,58.0751,59200.0
2014-02-13 12:20:00,67.03,67.08,66.97,67.07,35800.0,58.0751,58.1184,58.0231,58.1097,35800.0
2014-02-13 12:30:00,67.07,67.14,66.99,67.09,87800.0,58.1097,58.1704,58.0404,58.1271,87800.0
2014-02-13 12:40:00,67.1,67.21,67.1,67.18,43600.0,58.1357,58.231,58.1357,58.205,43600.0
2014-02-13 12:50:00,67.18,67.33,67.17,67.31,80600.0,58.205,58.335,58.1964,58.3177,80600.0
2014-02-13 13:00:00,67.33,67.38,67.31,67.38,106700.0,58.335,58.3783,58.3177,58.3783,106700.0
2014-02-13 13:10:00,67.36,67.48,67.36,67.47,42500.0,58.361,58.465,58.361,58.4563,42500.0
2014-02-13 13:20:00,67.47,67.52,67.41,67.41,57300.0,58.4563,58.4996,58.4043,58.4043,57300.0
2014-02-13 13:30:00,67.41,67.42,67.3,67.31,58400.0,58.4043,58.413,58.309,58.3177,58400.0
2014-02-13 13:40:00,67.31,67.41,67.31,67.4,38300.0,58.3177,58.4043,58.3177,58.3956,38300.0
2014-02-13 13:50:00,67.4,67.51,67.4,67.51,37500.0,58.3956,58.491,58.3956,58.491,37500.0
2014-02-13 14:00:00,67.51,67.53,67.4,67.4,74900.0,58.491,58.5083,58.3956,58.3956,74900.0
2014-02-13 14:10:00,67.38,67.4,67.21,67.22,47200.0,58.3783,58.3956,58.231,58.2397,47200.0
2014-02-13 14:20:00,67.22,67.34,67.21,67.32,56300.0,58.2397,58.3437,58.231,58.3263,56300.0
2014-02-13 14:30:00,67.33,67.39,67.33,67.33,82200.0,58.335,58.387,58.335,58.335,82200.0
2014-02-13 14:40:00,67.33,67.45,67.33,67.44,46400.0,58.335,58.439,58.335,58.4303,46400.0
2014-02-13 14:50:00,67.45,67.53,67.45,67.49,91900.0,58.439,58.5083,58.439,58.4736,91900.0
2014-02-13 15:00:00,67.5,67.56,67.48,67.55,115000.0,58.4823,58.5343,58.465,58.5256,115000.0
2014-02-13 15:10:00,67.55,67.62,67.55,67.61,102600.0,58.5256,58.5863,58.5256,58.5776,102600.0
2014-02-13 15:20:00,67.6,67.61,67.52,67.55,71900.0,58.5689,58.5776,58.4996,58.5256,71900.0
2014-02-13 15:30:00,67.55,67.58,67.52,67.55,143500.0,58.5256,58.5516,58.4996,58.5256,143500.0
2014-02-13 15:40:00,67.55,67.63,67.55,67.63,144200.0,58.5256,58.5949,58.5256,58.5949,144200.0
2014-02-13 15:50:00,67.63,67.64,67.5,67.55,195000.0,58.5949,58.6036,58.4823,58.5256,195000.0
2014-02-14 09:30:00,67.44,67.96,67.42,67.75,126500.0,58.4303,58.8808,58.413,58.6989,126500.0
2014-02-14 09:40:00,67.73,67.73,67.49,67.63,45400.0,58.6816,58.6816,58.4736,58.5949,45400.0
2014-02-14 09:50:00,67.61,67.95,67.45,67.88,134900.0,58.5776,58.8722,58.439,58.8115,134900.0
2014-02-14 10:00:00,67.89,67.92,67.71,67.77,88500.0,58.8202,58.8462,58.6642,58.7162,88500.0
2014-02-14 10:10:00,67.77,68.0,67.76,67.95,46200.0,58.7162,58.9155,58.7076,58.8722,46200.0
2014-02-14 10:20:00,67.95,68.06,67.95,68.03,62700.0,58.8722,58.9675,58.8722,58.9415,62700.0
2014-02-14 10:30:00,68.01,68.18,68.0,68.09,54400.0,58.9242,59.0714,58.9155,58.9935,54400.0
2014-02-14 10:40:00,68.08,68.28,68.05,68.25,62600.0,58.9848,59.1581,58.9588,59.1321,62600.0
2014-02-14 10:50:00,68.25,68.27,68.11,68.15,88900.0,59.1321,59.1494,59.0108,59.0454,88900.0
2014-02-14 11:00:00,68.16,68.17,68.05,68.05,38600.0,59.0541,59.0628,58.9588,58.9588,38600.0
2014-02-14 11:10:00,68.07,68.07,68.0,68.01,43500.0,58.9761,58.9761,58.9155,58.9242,43500.0
2014-02-14 11:20:00,68.01,68.02,67.95,67.98,40400.0,58.9242,58.9328,58.8722,58.8982,40400.0
2014-02-14 11:30:00,67.98,68.11,67.97,68.11,56900.0,58.8982,59.0108,58.8895,59.0108,56900.0
2014-02-14 11:40:00,68.11,68.18,68.09,68.14,47900.0,59.0108,59.0714,58.9935,59.0368,47900.0
2014-02-14 11:50:00,68.15,68.17,68.06,68.06,24200.0,59.0454,59.0628,58.9675,58.9675,24200.0
2014-02-14 12:00:00,68.05,68.09,67.96,67.96,16800.0,58.9588,58.9935,58.8808,58.8808,16800.0
2014-02-14 12:10:00,67.96,68.01,67.92,68.0,17700.0,58.8808,58.9242,58.8462,58.9155,17700.0
2014-02-14 12:20:00,68.0,68.11,67.97,68.05,36100.0,58.9155,59.0108,58.8895,58.9588,36100.0
2014-02-14 12:30:00,68.05,68.09,67.91,67.92,75100.0,58.9588,58.9935,58.8375,58.8462,75100.0
2014-02-14 12:40:00,67.92,68.01,67.9,67.95,36100.0,58.8462,58.9242,58.8288,58.8722,36100.0
2014-02-14 12:50:00,67.96,68.04,67.9,67.98,39900.0,58.8808,58.9501,58.8288,58.8982,39900.0
2014-02-14 13:00:00,68.0,68.1,67.95,67.96,29600.0,58.9155,59.0021,58.8722,58.8808,29600.0
2014-02-14 13:10:00,67.96,68.02,67.94,67.95,45600.0,58.8808,58.9328,58.8635,58.8722,45600.0
2014-02-14 13:20:00,67.95,67.97,67.86,67.95,23000.0,58.8722,58.8895,58.7942,58.8722,23000.0
2014-02-14 13:30:00,67.95,68.01,67.94,67.96,32200.0,58.8722,58.9242,58.8635,58.8808,32200.0
2014-02-14 13:40:00,67.97,68.06,67.96,68.04,41700.0,58.8895,58.9675,58.8808,58.9501,41700.0
2014-02-14 13:50:00,68.04,68.05,67.97,68.0,43200.0,58.9501,58.9588,58.8895,58.9155,43200.0
2014-02-14 14:00:00,68.01,68.09,67.95,68.01,68000.0,58.9242,58.9935,58.8722,58.9242,68000.0
2014-02-14 14:10:00,68.05,68.05,67.97,67.98,33500.0,58.9588,58.9588,58.8895,58.8982,33500.0
2014-02-14 14:20:00,67.99,68.01,67.92,68.0,38500.0,58.9068,58.9242,58.8462,58.9155,38500.0
2014-02-14 14:30:00,68.0,68.01,67.98,68.0,35200.0,58.9155,58.9242,58.8982,58.9155,35200.0
2014-02-14 14:40:00,68.0,68.01,67.97,67.97,38600.0,58.9155,58.9242,58.8895,58.8895,38600.0
2014-02-14 14:50:00,67.97,68.01,67.95,68.0,42400.0,58.8895,58.9242,58.8722,58.9155,42400.0
2014-02-14 15:00:00,68.0,68.01,67.96,67.99,48200.0,58.9155,58.9242,58.8808,58.9068,48200.0
2014-02-14 15:10:00,67.99,68.02,67.95,67.97,78500.0,58.9068,58.9328,58.8722,58.8895,78500.0
2014-02-14 15:20:00,67.97,68.03,67.96,68.0,73600.0,58.8895,58.9415,58.8808,58.9155,73600.0
2014-02-14 15:30:00,68.0,68.01,67.98,67.98,74900.0,58.9155,58.9242,58.8982,58.8982,74900.0
2014-02-14 15:40:00,67.99,68.02,67.98,68.02,185500.0,58.9068,58.9328,58.8982,58.9328,185500.0
2014-02-14 15:50:00,68.02,68.06,67.96,67.97,220900.0,58.9328,58.9675,58.8808,58.8895,220900.0
2014-02-18 09:30:00,68.0,68.38,67.95,68.28,194000.0,58.9155,59.2447,58.8722,59.1581,194000.0
2014-02-18 09:40:00,68.18,68.29,68.06,68.14,31200.0,59.0714,59.1667,58.9675,59.0368,31200.0
2014-02-18 09:50:00,68.14,68.15,67.64,67.7,33400.0,59.0368,59.0454,58.6036,58.6556,33400.0
2014-02-18 10:00:00,67.68,67.81,67.61,67.65,33600.0,58.6382,58.7509,58.5776,58.6122,33600.0
2014-02-18 10:10:00,67.65,67.97,67.57,67.91,51000.0,58.6122,58.8895,58.5429,58.8375,51000.0
2014-02-18 10:20:00,67.91,68.13,67.9,68.07,22600.0,58.8375,59.0281,58.8288,58.9761,22600.0
2014-02-18 10:30:00,68.09,68.14,68.03,68.11,23900.0,58.9935,59.0368,58.9415,59.0108,23900.0
2014-02-18 10:40:00,68.12,68.16,68.04,68.14,37700.0,59.0195,59.0541,58.9501,59.0368,37700.0
2014-02-18 10:50:00,68.14,68.16,68.01,68.12,28800.0,59.0368,59.0541,58.9242,59.0195,28800.0
2014-02-18 11:00:00,68.11,68.16,68.0,68.13,25500.0,59.0108,59.0541,58.9155,59.0281,25500.0
2014-02-18 11:10:00,68.13,68.15,68.05,68.13,50600.0,59.0281,59.0454,58.9588,59.0281,50600.0
2014-02-18 11:20:00,68.12,68.12,68.01,68.05,15800.0,59.0195,59.0195,58.9242,58.9588,15800.0
2014-02-18 11:30:00,68.03,68.07,67.93,67.94,18400.0,58.9415,58.9761,58.8548,58.8635,18400.0
2014-02-18 11:40:00,67.94,68.03,67.9,67.92,25000.0,58.8635,58.9415,58.8288,58.8462,25000.0
2014-02-18 11:50:00,67.92,68.03,67.92,67.97,22100.0,58.8462,58.9415,58.8462,58.8895,22100.0
2014-02-18 12:00:00,67.95,68.05,67.95,67.99,70100.0,58.8722,58.9588,58.8722,58.9068,70100.0
2014-02-18 12:10:00,68.0,68.05,67.91,67.91,13700.0,58.9155,58.9588,58.8375,58.8375,13700.0
2014-02-18 12:20:00,67.91,68.05,67.91,68.03,26300.0,58.8375,58.9588,58.8375,58.9415,26300.0
2014-02-18 12:30:00,68.03,68.08,68.01,68.06,12800.0,58.9415,58.9848,58.9242,58.9675,12800.0
2014-02-18 12:40:00,68.05,68.08,68.0,68.07,20400.0,58.9588,58.9848,58.9155,58.9761,20400.0
2014-02-18 12:50:00,68.06,68.07,68.0,68.02,23300.0,58.9675,58.9761,58.9155,58.9328,23300.0
2014-02-18 13:00:00,68.04,68.06,68.01,68.03,13100.0,58.9501,58.9675,58.9242,58.9415,13100.0
2014-02-18 13:10:00,68.02,68.06,68.0,68.03,15600.0,58.9328,58.9675,58.9155,58.9415,15600.0
2014-02-18 13:20:00,68.01,68.05,67.97,68.05,17200.0,58.9242,58.9588,58.8895,58.9588,17200.0
2014-02-18 13:30:00,68.04,68.06,68.0,68.05,14600.0,58.9501,58.9675,58.9155,58.9588,14600.0
2014-02-18 13:40:00,68.06,68.07,68.0,68.0,25900.0,58.9675,58.9761,58.9155,58.9155,25900.0
2014-02-18 13:50:00,68.0,68.05,68.0,68.02,27900.0,58.9155,58.9588,58.9155,58.9328,27900.0
2014-02-18 14:00:00,68.02,68.09,68.02,68.07,45800.0,58.9328,58.9935,58.9328,58.9761,45800.0
2014-02-18 14:10:00,68.07,68.09,68.01,68.03,28900.0,58.9761,58.9935,58.9242,58.9415,28900.0
2014-02-18 14:20:00,68.03,68.06,68.0,68.01,28000.0,58.9415,58.9675,58.9155,58.9242,28000.0
2014-02-18 14:30:00,68.01,68.05,68.0,68.05,50600.0,58.9242,58.9588,58.9155,58.9588,50600.0
2014-02-18 14:40:00,68.03,68.14,68.01,68.14,32900.0,58.9415,59.0368,58.9242,59.0368,32900.0
2014-02-18 14:50:00,68.15,68.15,68.03,68.03,15500.0,59.0454,59.0454,58.9415,58.9415,15500.0
2014-02-18 15:00:00,68.02,68.12,68.02,68.08,40600.0,58.9328,59.0195,58.9328,58.9848,40600.0
2014-02-18 15:10:00,68.08,68.1,68.01,68.04,111500.0,58.9848,59.0021,58.9242,58.9501,111500.0
2014-02-18 15:20:00,68.04,68.11,68.04,68.09,34900.0,58.9501,59.0108,58.9501,58.9935,34900.0
2014-02-18 15:30:00,68.09,68.1,68.04,68.05,55000.0,58.9935,59.0021,58.9501,58.9588,55000.0
2014-02-18 15:40:00,68.05,68.11,68.04,68.11,66400.0,58.9588,59.0108,58.9501,59.0108,66400.0
2014-02-18 15:50:00,68.11,68.11,68.06,68.08,128600.0,59.0108,59.0108,58.9675,58.9848,128600.0
2014-02-19 09:30:00,67.7,68.07,67.64,67.97,68100.0,58.6556,58.9761,58.6036,58.8895,68100.0
2014-02-19 09:40:00,68.04,68.11,67.92,68.06,26500.0,58.9501,59.0108,58.8462,58.9675,26500.0
2014-02-19 09:50:00,68.08,68.11,67.95,67.95,62000.0,58.9848,59.0108,58.8722,58.8722,62000.0
2014-02-19 10:00:00,67.99,68.11,67.98,68.05,53800.0,58.9068,59.0108,58.8982,58.9588,53800.0
2014-02-19 10:10:00,68.05,68.06,68.03,68.05,65800.0,58.9588,58.9675,58.9415,58.9588,65800.0
2014-02-19 10:20:00,68.05,68.05,67.98,68.0,40000.0,58.9588,58.9588,58.8982,58.9155,40000.0
2014-02-19 10:30:00,68.0,68.14,67.99,68.06,66800.0,58.9155,59.0368,58.9068,58.9675,66800.0
2014-02-19 10:40:00,68.03,68.08,68.01,68.06,101300.0,58.9415,58.9848,58.9242,58.9675,101300.0
2014-02-19 10:50:00,68.04,68.11,68.03,68.04,48800.0,58.9501,59.0108,58.9415,58.9501,48800.0
2014-02-19 11:00:00,68.04,68.09,68.02,68.06,50400.0,58.9501,58.9935,58.9328,58.9675,50400.0
2014-02-19 11:10:00,68.06,68.17,68.05,68.14,37000.0,58.9675,59.0628,58.9588,59.0368,37000.0
2014-02-19 11:20:00,68.13,68.23,68.11,68.17,53800.0,59.0281,59.1148,59.0108,59.0628,53800.0
2014-02-19 11:30:00,68.16,68.2,68.14,68.18,30400.0,59.0541,59.0888,59.0368,59.0714,30400.0
2014-02-19 11:40:00,68.17,68.2,68.08,68.1,23200.0,59.0628,59.0888,58.9848,59.0021,23200.0
2014-02-19 11:50:00,68.09,68.09,67.76,67.76,25600.0,58.9935,58.9935,58.7076,58.7076,25600.0
2014-02-19 12:00:00,67.72,67.73,67.55,67.55,42600.0,58.6729,58.6816,58.5256,58.5256,42600.0
2014-02-19 12:10:00,67.55,67.55,67.49,67.5,34500.0,58.5256,58.5256,58.4736,58.4823,34500.0
2014-02-19 12:20:00,67.51,67.51,67.39,67.51,29500.0,58.491,58.491,58.387,58.491,29500.0
2014-02-19 12:30:00,67.52,67.62,67.52,67.58,12900.0,58.4996,58.5863,58.4996,58.5516,12900.0
2014-02-19 12:40:00,67.58,67.6,67.5,67.6,18300.0,58.5516,58.5689,58.4823,58.5689,18300.0
2014-02-19 12:50:00,67.6,67.65,67.58,67.61,5900.0,58.5689,58.6122,58.5516,58.5776,5900.0
2014-02-19 13:00:00,67.61,67.68,67.59,67.65,10500.0,58.5776,58.6382,58.5603,58.6122,10500.0
2014-02-19 13:10:00,67.67,67.73,67.66,67.7,9800.0,58.6296,58.6816,58.6209,58.6556,9800.0
2014-02-19 13:20:00,67.72,67.78,67.72,67.77,36300.0,58.6729,58.7249,58.6729,58.7162,36300.0
2014-02-19 13:30:00,67.76,67.81,67.71,67.72,11600.0,58.7076,58.7509,58.6642,58.6729,11600.0
2014-02-19 13:40:00,67.73,67.78,67.72,67.75,8400.0,58.6816,58.7249,58.6729,58.6989,8400.0
2014-02-19 13:50:00,67.74,67.76,67.72,67.74,13800.0,58.6902,58.7076,58.6729,58.6902,13800.0
2014-02-19 14:00:00,67.74,67.91,67.7,67.89,22700.0,58.6902,58.8375,58.6556,58.8202,22700.0
2014-02-19 14:10:00,67.89,67.89,67.72,67.75,14000.0,58.8202,58.8202,58.6729,58.6989,14000.0
2014-02-19 14:20:00,67.75,67.78,67.62,67.78,22200.0,58.6989,58.7249,58.5863,58.7249,22200.0
2014-02-19 14:30:00,67.78,67.8,67.71,67.8,14400.0,58.7249,58.7422,58.6642,58.7422,14400.0
2014-02-19 14:40:00,67.81,67.87,67.74,67.79,37800.0,58.7509,58.8029,58.6902,58.7335,37800.0
2014-02-19 14:50:00,67.79,67.84,67.73,67.79,37800.0,58.7335,58.7769,58.6816,58.7335,37800.0
2014-02-19 15:00:00,67.79,67.8,67.72,67.78,34300.0,58.7335,58.7422,58.6729,58.7249,34300.0
2014-02-19 15:10:00,67.77,67.78,67.68,67.7,53500.0,58.7162,58.7249,58.6382,58.6556,53500.0
2014-02-19 15:20:00,67.7,67.72,67.65,67.69,56000.0,58.6556,58.6729,58.6122,58.6469,56000.0
2014-02-19 15:30:00,67.69,67.69,67.58,67.62,46600.0,58.6469,58.6469,58.5516,58.5863,46600.0
2014-02-19 15:40:00,67.63,67.63,67.48,67.49,111300.0,58.5949,58.5949,58.465,58.4736,111300.0
2014-02-19 15:50:00,67.49,67.49,67.36,67.39,146900.0,58.4736,58.4736,58.361,58.387,146900.0
2014-02-20 09:30:00,67.62,67.86,67.58,67.58,48700.0,58.5863,58.7942,58.5516,58.5516,48700.0
2014-02-20 09:40:00,67.57,67.8,67.52,67.73,30000.0,58.5429,58.7422,58.4996,58.6816,30000.0
2014-02-20 09:50:00,67.7,67.75,67.51,67.68,34900.0,58.6556,58.6989,58.491,58.6382,34900.0
2014-02-20 10:00:00,67.67,67.72,67.44,67.48,53700.0,58.6296,58.6729,58.4303,58.465,53700.0
2014-02-20 10:10:00,67.48,67.59,67.4,67.49,177700.0,58.465,58.5603,58.3956,58.4736,177700.0
2014-02-20 10:20:00,67.49,67.51,67.44,67.48,91900.0,58.4736,58.491,58.4303,58.465,91900.0
2014-02-20 10:30:00,67.48,67.55,67.46,67.48,71600.0,58.465,58.5256,58.4476,58.465,71600.0
2014-02-20 10:40:00,67.49,67.5,67.46,67.49,42200.0,58.4736,58.4823,58.4476,58.4736,42200.0
2014-02-20 10:50:00,67.5,67.51,67.45,67.48,67800.0,58.4823,58.491,58.439,58.465,67800.0
2014-02-20 11:00:00,67.49,67.7,67.49,67.68,38100.0,58.4736,58.6556,58.4736,58.6382,38100.0
2014-02-20 11:10:00,67.7,67.71,67.61,67.64,59300.0,58.6556,58.6642,58.5776,58.6036,59300.0
2014-02-20 11:20:00,67.65,67.7,67.62,67.7,60200.0,58.6122,58.6556,58.5863,58.6556,60200.0
2014-02-20 11:30:00,67.7,67.89,67.66,67.89,111100.0,58.6556,58.8202,58.6209,58.8202,111100.0
2014-02-20 11:40:00,67.9,67.97,67.9,67.94,42000.0,58.8288,58.8895,58.8288,58.8635,42000.0
2014-02-20 11:50:00,67.94,67.95,67.81,67.83,19800.0,58.8635,58.8722,58.7509,58.7682,19800.0
2014-02-20 12:00:00,67.83,67.9,67.82,67.9,36700.0,58.7682,58.8288,58.7595,58.8288,36700.0
2014-02-20 12:10:00,67.91,68.0,67.91,68.0,22000.0,58.8375,58.9155,58.8375,58.9155,22000.0
2014-02-20 12:20:00,68.0,68.08,68.0,68.06,32900.0,58.9155,58.9848,58.9155,58.9675,32900.0
2014-02-20 12:30:00,68.06,68.06,67.96,67.96,30700.0,58.9675,58.9675,58.8808,58.8808,30700.0
2014-02-20 12:40:00,67.96,67.97,67.9,67.91,19900.0,58.8808,58.8895,58.8288,58.8375,19900.0
2014-02-20 12:50:00,67.91,67.91,67.84,67.86,14500.0,58.8375,58.8375,58.7769,58.7942,14500.0
2014-02-20 13:00:00,67.86,67.99,67.86,67.99,28100.0,58.7942,58.9068,58.7942,58.9068,28100.0
2014-02-20 13:10:00,67.99,68.03,67.9,67.91,34500.0,58.9068,58.9415,58.8288,58.8375,34500.0
2014-02-20 13:20:00,67.9,67.91,67.83,67.89,13100.0,58.8288,58.8375,58.7682,58.8202,13100.0
2014-02-20 13:30:00,67.88,67.9,67.84,67.84,17500.0,58.8115,58.8288,58.7769,58.7769,17500.0
2014-02-20 13:40:00,67.84,67.86,67.75,67.84,24600.0,58.7769,58.7942,58.6989,58.7769,24600.0
2014-02-20 13:50:00,67.84,67.84,67.78,67.8,25200.0,58.7769,58.7769,58.7249,58.7422,25200.0
2014-02-20 14:00:00,67.8,67.8,67.68,67.7,32700.0,58.7422,58.7422,58.6382,58.6556,32700.0
2014-02-20 14:10:00,67.7,67.81,67.67,67.79,22200.0,58.6556,58.7509,58.6296,58.7335,22200.0
2014-02-20 14:20:00,67.79,67.83,67.74,67.77,25300.0,58.7335,58.7682,58.6902,58.7162,25300.0
2014-02-20 14:30:00,67.77,67.83,67.76,67.8,19100.0,58.7162,58.7682,58.7076,58.7422,19100.0
2014-02-20 14:40:00,67.81,67.92,67.81,67.89,16000.0,58.7509,58.8462,58.7509,58.8202,16000.0
2014-02-20 14:50:00,67.9,67.98,67.83,67.97,36100.0,58.8288,58.8982,58.7682,58.8895,36100.0
2014-02-20 15:00:00,67.98,68.1,67.96,68.09,31800.0,58.8982,59.0021,58.8808,58.9935,31800.0
2014-02-20 15:10:00,68.09,68.1,68.01,68.03,29100.0,58.9935,59.0021,58.9242,58.9415,29100.0
2014-02-20 15:20:00,68.03,68.03,67.92,67.97,31400.0,58.9415,58.9415,58.8462,58.8895,31400.0
2014-02-20 15:30:00,67.97,67.99,67.92,67.92,31700.0,58.8895,58.9068,58.8462,58.8462,31700.0
2014-02-20 15:40:00,67.93,68.01,67.92,67.98,62600.0,58.8548,58.9242,58.8462,58.8982,62600.0
2014-02-20 15:50:00,67.97,67.98,67.84,67.85,76900.0,58.8895,58.8982,58.7769,58.7855,76900.0
2014-02-21 09:30:00,67.85,68.29,67.83,68.14,143800.0,58.7855,59.1667,58.7682,59.0368,143800.0
2014-02-21 09:40:00,68.14,68.38,68.1,68.37,29600.0,59.0368,59.2447,59.0021,59.2361,29600.0
2014-02-21 09:50:00,68.39,68.5,68.33,68.35,20000.0,59.2534,59.3487,59.2014,59.2187,20000.0
2014-02-21 10:00:00,68.37,68.44,68.29,68.31,22000.0,59.2361,59.2967,59.1667,59.1841,22000.0
2014-02-21 10:10:00,68.33,68.35,68.2,68.23,23200.0,59.2014,59.2187,59.0888,59.1148,23200.0
2014-02-21 10:20:00,68.22,68.22,68.09,68.18,36000.0,59.1061,59.1061,58.9935,59.0714,36000.0
2014-02-21 10:30:00,68.18,68.23,68.08,68.11,19700.0,59.0714,59.1148,58.9848,59.0108,19700.0
2014-02-21 10:40:00,68.12,68.19,68.0,68.02,26000.0,59.0195,59.0801,58.9155,58.9328,26000.0
2014-02-21 10:50:00,68.02,68.09,67.99,67.99,17800.0,58.9328,58.9935,58.9068,58.9068,17800.0
2014-02-21 11:00:00,67.99,68.23,67.99,68.18,28000.0,58.9068,59.1148,58.9068,59.0714,28000.0
2014-02-21 11:10:00,68.18,68.2,68.06,68.07,28500.0,59.0714,59.0888,58.9675,58.9761,28500.0
2014-02-21 11:20:00,68.08,68.16,68.03,68.16,22400.0,58.9848,59.0541,58.9415,59.0541,22400.0
2014-02-21 11:30:00,68.18,68.37,68.18,68.29,54400.0,59.0714,59.2361,59.0714,59.1667,54400.0
2014-02-21 11:40:00,68.28,68.31,68.16,68.19,16200.0,59.1581,59.1841,59.0541,59.0801,16200.0
2014-02-21 11:50:00,68.19,68.25,68.19,68.23,23800.0,59.0801,59.1321,59.0801,59.1148,23800.0
2014-02-21 12:00:00,68.23,68.27,68.18,68.19,14500.0,59.1148,59.1494,59.0714,59.0801,14500.0
2014-02-21 12:10:00,68.17,68.23,68.15,68.19,14600.0,59.0628,59.1148,59.0454,59.0801,14600.0
2014-02-21 12:20:00,68.19,68.19,68.13,68.17,10000.0,59.0801,59.0801,59.0281,59.0628,10000.0
2014-02-21 12:30:00,68.18,68.18,68.04,68.04,13700.0,59.0714,59.0714,58.9501,58.9501,13700.0
2014-02-21 12:40:00,68.04,68.06,67.99,68.02,15000.0,58.9501,58.9675,58.9068,58.9328,15000.0
2014-02-21 12:50:00,68.02,68.04,67.98,68.04,12400.0,58.9328,58.9501,58.8982,58.9501,12400.0
2014-02-21 13:00:00,68.05,68.09,67.99,68.09,23600.0,58.9588,58.9935,58.9068,58.9935,23600.0
2014-02-21 13:10:00,68.1,68.13,68.02,68.04,12100.0,59.0021,59.0281,58.9328,58.9501,12100.0
2014-02-21 13:20:00,68.04,68.08,68.02,68.04,12900.0,58.9501,58.9848,58.9328,58.9501,12900.0
2014-02-21 13:30:00,68.05,68.06,67.94,67.95,21000.0,58.9588,58.9675,58.8635,58.8722,21000.0
2014-02-21 13:40:00,67.92,68.04,67.91,68.03,19600.0,58.8462,58.9501,58.8375,58.9415,19600.0
2014-02-21 13:50:00,68.03,68.06,67.98,67.98,29900.0,58.9415,58.9675,58.8982,58.8982,29900.0
2014-02-21 14:00:00,67.98,68.0,67.81,67.81,48000.0,58.8982,58.9155,58.7509,58.7509,48000.0
2014-02-21 14:10:00,67.82,67.85,67.71,67.73,29100.0,58.7595,58.7855,58.6642,58.6816,29100.0
2014-02-21 14:20:00,67.74,67.79,67.69,67.72,39300.0,58.6902,58.7335,58.6469,58.6729,39300.0
2014-02-21 14:30:00,67.71,67.75,67.66,67.67,29100.0,58.6642,58.6989,58.6209,58.6296,29100.0
2014-02-21 14:40:00,67.66,67.74,67.59,67.62,32500.0,58.6209,58.6902,58.5603,58.5863,32500.0
2014-02-21 14:50:00,67.62,67.68,67.59,67.63,26800.0,58.5863,58.6382,58.5603,58.5949,26800.0
2014-02-21 15:00:00,67.64,67.71,67.6,67.7,35800.0,58.6036,58.6642,58.5689,58.6556,35800.0
2014-02-21 15:10:00,67.71,67.72,67.64,67.7,32900.0,58.6642,58.6729,58.6036,58.6556,32900.0
2014-02-21 15:20:00,67.71,67.78,67.68,67.78,28900.0,58.6642,58.7249,58.6382,58.7249,28900.0
2014-02-21 15:30:00,67.78,67.79,67.65,67.65,50900.0,58.7249,58.7335,58.6122,58.6122,50900.0
2014-02-21 15:40:00,67.66,67.76,67.64,67.66,59500.0,58.6209,58.7076,58.6036,58.6209,59500.0
2014-02-21 15:50:00,67.66,67.7,67.6,67.65,100800.0,58.6209,58.6556,58.5689,58.6122,100800.0
2014-02-24 09:30:00,67.61,67.88,67.49,67.77,69900.0,58.5776,58.8115,58.4736,58.7162,69900.0
2014-02-24 09:40:00,67.82,68.13,67.74,68.13,39100.0,58.7595,59.0281,58.6902,59.0281,39100.0
2014-02-24 09:50:00,68.13,68.21,68.0,68.0,30100.0,59.0281,59.0974,58.9155,58.9155,30100.0
2014-02-24 10:00:00,68.01,68.02,67.9,67.92,22200.0,58.9242,58.9328,58.8288,58.8462,22200.0
2014-02-24 10:10:00,67.92,67.96,67.91,67.93,19600.0,58.8462,58.8808,58.8375,58.8548,19600.0
2014-02-24 10:20:00,67.93,67.97,67.85,67.96,27000.0,58.8548,58.8895,58.7855,58.8808,27000.0
2014-02-24 10:30:00,67.96,68.09,67.91,68.04,27100.0,58.8808,58.9935,58.8375,58.9501,27100.0
2014-02-24 10:40:00,68.05,68.05,67.95,68.04,22400.0,58.9588,58.9588,58.8722,58.9501,22400.0
2014-02-24 10:50:00,68.02,68.06,67.97,67.97,21600.0,58.9328,58.9675,58.8895,58.8895,21600.0
2014-02-24 11:00:00,67.96,68.07,67.96,68.05,72400.0,58.8808,58.9761,58.8808,58.9588,72400.0
2014-02-24 11:10:00,68.05,68.12,68.01,68.1,40000.0,58.9588,59.0195,58.9242,59.0021,40000.0
2014-02-24 11:20:00,68.1,68.11,68.04,68.09,22400.0,59.0021,59.0108,58.9501,58.9935,22400.0
2014-02-24 11:30:00,68.09,68.24,68.08,68.23,28300.0,58.9935,59.1234,58.9848,59.1148,28300.0
2014-02-24 11:40:00,68.23,68.36,68.22,68.35,40900.0,59.1148,59.2274,59.1061,59.2187,40900.0
2014-02-24 11:50:00,68.34,68.48,68.34,68.44,24400.0,59.2101,59.3314,59.2101,59.2967,24400.0
2014-02-24 12:00:00,68.42,68.44,68.31,68.43,18300.0,59.2794,59.2967,59.1841,59.288,18300.0
2014-02-24 12:10:00,68.42,68.42,68.34,68.39,14100.0,59.2794,59.2794,59.2101,59.2534,14100.0
2014-02-24 12:20:00,68.39,68.41,68.35,68.35,14500.0,59.2534,59.2707,59.2187,59.2187,14500.0
2014-02-24 12:30:00,68.35,68.37,68.3,68.34,11800.0,59.2187,59.2361,59.1754,59.2101,11800.0
2014-02-24 12:40:00,68.32,68.33,68.26,68.3,15100.0,59.1927,59.2014,59.1408,59.1754,15100.0
2014-02-24 12:50:00,68.31,68.4,68.3,68.32,12200.0,59.1841,59.262,59.1754,59.1927,12200.0
2014-02-24 13:00:00,68.31,68.32,68.26,68.3,16600.0,59.1841,59.1927,59.1408,59.1754,16600.0
2014-02-24 13:10:00,68.29,68.3,68.23,68.28,10500.0,59.1667,59.1754,59.1148,59.1581,10500.0
2014-02-24 13:20:00,68.28,68.3,68.24,68.29,9400.0,59.1581,59.1754,59.1234,59.1667,9400.0
2014-02-24 13:30:00,68.28,68.29,68.19,68.19,19100.0,59.1581,59.1667,59.0801,59.0801,19100.0
2014-02-24 13:40:00,68.19,68.2,68.13,68.17,23800.0,59.0801,59.0888,59.0281,59.0628,23800.0
2014-02-24 13:50:00,68.17,68.18,68.05,68.05,18400.0,59.0628,59.0714,58.9588,58.9588,18400.0
2014-02-24 14:00:00,68.05,68.13,68.05,68.1,27700.0,58.9588,59.0281,58.9588,59.0021,27700.0
2014-02-24 14:10:00,68.1,68.1,68.03,68.03,25200.0,59.0021,59.0021,58.9415,58.9415,25200.0
2014-02-24 14:20:00,68.05,68.06,68.0,68.03,24400.0,58.9588,58.9675,58.9155,58.9415,24400.0
2014-02-24 14:30:00,68.03,68.1,68.02,68.1,23100.0,58.9415,59.0021,58.9328,59.0021,23100.0
2014-02-24 14:40:00,68.1,68.1,68.0,68.04,27500.0,59.0021,59.0021,58.9155,58.9501,27500.0
2014-02-24 14:50:00,68.05,68.07,67.97,67.97,30900.0,58.9588,58.9761,58.8895,58.8895,30900.0
2014-02-24 15:00:00,67.96,67.99,67.94,67.96,25000.0,58.8808,58.9068,58.8635,58.8808,25000.0
2014-02-24 15:10:00,67.96,68.02,67.93,68.02,31000.0,58.8808,58.9328,58.8548,58.9328,31000.0
2014-02-24 15:20:00,68.03,68.06,67.9,67.91,31700.0,58.9415,58.9675,58.8288,58.8375,31700.0
2014-02-24 15:30:00,67.9,68.06,67.9,68.05,56700.0,58.8288,58.9675,58.8288,58.9588,56700.0
2014-02-24 15:40:00,68.05,68.1,68.0,68.07,61600.0,58.9588,59.0021,58.9155,58.9761,61600.0
2014-02-24 15:50:00,68.06,68.06,67.9,67.9,120500.0,58.9675,58.9675,58.8288,58.8288,120500.0
2014-02-25 09:30:00,68.07,68.14,67.47,67.66,107100.0,58.9761,59.0368,58.4563,58.6209,107100.0
2014-02-25 09:40:00,67.65,67.69,67.47,67.51,199200.0,58.6122,58.6469,58.4563,58.491,199200.0
2014-02-25 09:50:00,67.52,67.59,67.18,67.19,155600.0,58.4996,58.5603,58.205,58.2137,155600.0
2014-02-25 10:00:00,67.19,67.46,67.15,67.44,90100.0,58.2137,58.4476,58.179,58.4303,90100.0
2014-02-25 10:10:00,67.45,67.54,67.41,67.48,122900.0,58.439,58.5169,58.4043,58.465,122900.0
2014-02-25 10:20:00,67.47,67.55,67.38,67.51,82300.0,58.4563,58.5256,58.3783,58.491,82300.0
2014-02-25 10:30:00,67.51,67.74,67.51,67.69,68700.0,58.491,58.6902,58.491,58.6469,68700.0
2014-02-25 10:40:00,67.71,67.8,67.59,67.64,38400.0,58.6642,58.7422,58.5603,58.6036,38400.0
2014-02-25 10:50:00,67.64,67.76,67.64,67.72,34300.0,58.6036,58.7076,58.6036,58.6729,34300.0
2014-02-25 11:00:00,67.73,67.76,67.66,67.7,101400.0,58.6816,58.7076,58.6209,58.6556,101400.0
2014-02-25 11:10:00,67.69,67.8,67.64,67.71,110900.0,58.6469,58.7422,58.6036,58.6642,110900.0
2014-02-25 11:20:00,67.7,67.71,67.61,67.7,66900.0,58.6556,58.6642,58.5776,58.6556,66900.0
2014-02-25 11:30:00,67.71,67.73,67.52,67.53,102400.0,58.6642,58.6816,58.4996,58.5083,102400.0
2014-02-25 11:40:00,67.53,67.66,67.51,67.65,31900.0,58.5083,58.6209,58.491,58.6122,31900.0
2014-02-25 11:50:00,67.64,67.65,67.36,67.37,86100.0,58.6036,58.6122,58.361,58.3697,86100.0
2014-02-25 12:00:00,67.35,67.45,67.35,67.45,31700.0,58.3523,58.439,58.3523,58.439,31700.0
2014-02-25 12:10:00,67.45,67.45,67.38,67.4,40800.0,58.439,58.439,58.3783,58.3956,40800.0
2014-02-25 12:20:00,67.39,67.41,67.32,67.4,40600.0,58.387,58.4043,58.3263,58.3956,40600.0
2014-02-25 12:30:00,67.4,67.4,67.3,67.35,43600.0,58.3956,58.3956,58.309,58.3523,43600.0
2014-02-25 12:40:00,67.34,67.36,67.26,67.35,39100.0,58.3437,58.361,58.2743,58.3523,39100.0
2014-02-25 12:50:00,67.35,67.37,67.2,67.22,51100.0,58.3523,58.3697,58.2224,58.2397,51100.0
2014-02-25 13:00:00,67.22,67.45,67.17,67.44,50400.0,58.2397,58.439,58.1964,58.4303,50400.0
2014-02-25 13:10:00,67.44,67.51,67.43,67.48,33300.0,58.4303,58.491,58.4216,58.465,33300.0
2014-02-25 13:20:00,67.48,67.53,67.46,67.46,78600.0,58.465,58.5083,58.4476,58.4476,78600.0
2014-02-25 13:30:00,67.47,67.5,67.44,67.44,39500.0,58.4563,58.4823,58.4303,58.4303,39500.0
2014-02-25 13:40:00,67.44,67.5,67.41,67.42,47400.0,58.4303,58.4823,58.4043,58.413,47400.0
2014-02-25 13:50:00,67.42,67.49,67.42,67.44,34400.0,58.413,58.4736,58.413,58.4303,34400.0
2014-02-25 14:00:00,67.43,67.45,67.33,67.44,59400.0,58.4216,58.439,58.335,58.4303,59400.0
2014-02-25 14:10:00,67.43,67.46,67.38,67.38,39100.0,58.4216,58.4476,58.3783,58.3783,39100.0
2014-02-25 14:20:00,67.38,67.41,67.3,67.35,82000.0,58.3783,58.4043,58.309,58.3523,82000.0
2014-02-25 14:30:00,67.35,67.4,67.32,67.37,118200.0,58.3523,58.3956,58.3263,58.3697,118200.0
2014-02-25 14:40:00,67.36,67.52,67.34,67.49,49000.0,58.361,58.4996,58.3437,58.4736,49000.0
2014-02-25 14:50:00,67.49,67.53,67.41,67.53,75100.0,58.4736,58.5083,58.4043,58.5083,75100.0
2014-02-25 15:00:00,67.53,67.61,67.47,67.56,319700.0,58.5083,58.5776,58.4563,58.5343,319700.0
2014-02-25 15:10:00,67.57,67.6,67.47,67.57,102500.0,58.5429,58.5689,58.4563,58.5429,102500.0
2014-02-25 15:20:00,67.57,67.59,67.48,67.5,91200.0,58.5429,58.5603,58.465,58.4823,91200.0
2014-02-25 15:30:00,67.49,67.54,67.48,67.5,103100.0,58.4736,58.5169,58.465,58.4823,103100.0
2014-02-25 15:40:00,67.49,67.5,67.36,67.44,183700.0,58.4736,58.4823,58.361,58.4303,183700.0
2014-02-25 15:50:00,67.45,67.49,67.41,67.48,173100.0,58.439,58.4736,58.4043,58.465,173100.0
2014-02-26 09:30:00,68.26,68.58,68.25,68.48,188100.0,59.3147,59.5928,59.3061,59.5059,188100.0
2014-02-26 09:40:00,68.43,68.45,68.11,68.17,84300.0,59.4625,59.4798,59.1844,59.2365,84300.0
2014-02-26 09:50:00,68.17,68.18,68.03,68.1,43700.0,59.2365,59.2452,59.1149,59.1757,43700.0
2014-02-26 10:00:00,68.12,68.29,68.07,68.11,40900.0,59.1931,59.3408,59.1496,59.1844,40900.0
2014-02-26 10:10:00,68.14,68.3,68.06,68.3,33300.0,59.2105,59.3495,59.141,59.3495,33300.0
2014-02-26 10:20:00,68.3,68.7,68.27,68.63,59500.0,59.3495,59.6971,59.3234,59.6363,59500.0
2014-02-26 10:30:00,68.63,68.72,68.59,68.63,41300.0,59.6363,59.7145,59.6015,59.6363,41300.0
2014-02-26 10:40:00,68.62,68.64,68.5,68.55,30800.0,59.6276,59.645,59.5233,59.5667,30800.0
2014-02-26 10:50:00,68.52,68.66,68.51,68.6,48600.0,59.5407,59.6623,59.532,59.6102,48600.0
2014-02-26 11:00:00,68.59,68.63,68.49,68.51,53500.0,59.6015,59.6363,59.5146,59.532,53500.0
2014-02-26 11:10:00,68.51,68.7,68.48,68.59,56300.0,59.532,59.6971,59.5059,59.6015,56300.0
2014-02-26 11:20:00,68.59,68.67,68.5,68.67,50800.0,59.6015,59.671,59.5233,59.671,50800.0
2014-02-26 11:30:00,68.67,68.7,68.58,68.59,74100.0,59.671,59.6971,59.5928,59.6015,74100.0
2014-02-26 11:40:00,68.56,68.56,68.27,68.35,43800.0,59.5754,59.5754,59.3234,59.393,43800.0
2014-02-26 11:50:00,68.37,68.42,68.21,68.21,19700.0,59.4103,59.4538,59.2713,59.2713,19700.0
2014-02-26 12:00:00,68.2,68.2,68.12,68.2,33200.0,59.2626,59.2626,59.1931,59.2626,33200.0
2014-02-26 12:10:00,68.21,68.41,68.21,68.41,34100.0,59.2713,59.4451,59.2713,59.4451,34100.0
2014-02-26 12:20:00,68.41,68.41,68.22,68.26,31500.0,59.4451,59.4451,59.28,59.3147,31500.0
2014-02-26 12:30:00,68.26,68.41,68.26,68.29,54200.0,59.3147,59.4451,59.3147,59.3408,54200.0
2014-02-26 12:40:00,68.31,68.32,68.2,68.32,26400.0,59.3582,59.3669,59.2626,59.3669,26400.0
2014-02-26 12:50:00,68.31,68.38,68.28,68.31,25900.0,59.3582,59.419,59.3321,59.3582,25900.0
2014-02-26 13:00:00,68.31,68.35,68.27,68.32,48200.0,59.3582,59.393,59.3234,59.3669,48200.0
2014-02-26 13:10:00,68.33,68.36,68.12,68.13,31900.0,59.3756,59.4016,59.1931,59.2018,31900.0
2014-02-26 13:20:00,68.13,68.31,68.11,68.31,39900.0,59.2018,59.3582,59.1844,59.3582,39900.0
2014-02-26 13:30:00,68.31,68.34,68.23,68.26,35300.0,59.3582,59.3843,59.2887,59.3147,35300.0
2014-02-26 13:40:00,68.25,68.36,68.25,68.35,31400.0,59.3061,59.4016,59.3061,59.393,31400.0
2014-02-26 13:50:00,68.36,68.38,68.07,68.07,51900.0,59.4016,59.419,59.1496,59.1496,51900.0
2014-02-26 14:00:00,68.07,68.15,68.06,68.06,32800.0,59.1496,59.2192,59.141,59.141,32800.0
2014-02-26 14:10:00,68.07,68.17,68.04,68.11,39900.0,59.1496,59.2365,59.1236,59.1844,39900.0
2014-02-26 14:20:00,68.09,68.09,67.9,67.91,46300.0,59.167,59.167,59.0019,59.0106,46300.0
2014-02-26 14:30:00,67.91,67.98,67.86,67.96,36700.0,59.0106,59.0714,58.9672,59.0541,36700.0
2014-02-26 14:40:00,67.97,68.01,67.94,67.94,40400.0,59.0628,59.0975,59.0367,59.0367,40400.0
2014-02-26 14:50:00,67.95,67.99,67.91,67.98,30000.0,59.0454,59.0801,59.0106,59.0714,30000.0
2014-02-26 15:00:00,67.99,68.04,67.97,67.98,128400.0,59.0801,59.1236,59.0628,59.0714,128400.0
2014-02-26 15:10:00,67.97,68.02,67.93,67.97,56400.0,59.0628,59.1062,59.028,59.0628,56400.0
2014-02-26 15:20:00,67.98,68.01,67.91,67.96,51300.0,59.0714,59.0975,59.0106,59.0541,51300.0
2014-02-26 15:30:00,67.97,68.04,67.93,67.97,91000.0,59.0628,59.1236,59.028,59.0628,91000.0
2014-02-26 15:40:00,67.96,68.02,67.93,67.99,118600.0,59.0541,59.1062,59.028,59.0801,118600.0
2014-02-26 15:50:00,67.98,68.06,67.95,67.98,211700.0,59.0714,59.141,59.0454,59.0714,211700.0
2014-02-27 09:30:00,67.53,68.01,67.53,67.9,65700.0,58.6804,59.0975,58.6804,59.0019,65700.0
2014-02-27 09:40:00,67.89,67.95,67.68,67.68,31000.0,58.9932,59.0454,58.8108,58.8108,31000.0
2014-02-27 09:50:00,67.68,67.74,67.46,67.66,35400.0,58.8108,58.8629,58.6196,58.7934,35400.0
2014-02-27 10:00:00,67.68,67.7,67.45,67.51,26500.0,58.8108,58.8281,58.6109,58.663,26500.0
2014-02-27 10:10:00,67.55,67.59,67.47,67.57,25000.0,58.6978,58.7325,58.6283,58.7152,25000.0
2014-02-27 10:20:00,67.59,67.69,67.56,67.59,22000.0,58.7325,58.8194,58.7065,58.7325,22000.0
2014-02-27 10:30:00,67.59,67.73,67.58,67.64,35200.0,58.7325,58.8542,58.7239,58.776,35200.0
2014-02-27 10:40:00,67.63,67.72,67.62,67.68,19400.0,58.7673,58.8455,58.7586,58.8108,19400.0
2014-02-27 10:50:00,67.7,67.73,67.63,67.69,27200.0,58.8281,58.8542,58.7673,58.8194,27200.0
2014-02-27 11:00:00,67.7,67.71,67.57,67.7,40200.0,58.8281,58.8368,58.7152,58.8281,40200.0
2014-02-27 11:10:00,67.7,67.77,67.67,67.69,53000.0,58.8281,58.889,58.8021,58.8194,53000.0
2014-02-27 11:20:00,67.69,67.7,67.54,67.57,23000.0,58.8194,58.8281,58.6891,58.7152,23000.0
2014-02-27 11:30:00,67.58,67.6,67.35,67.36,54400.0,58.7239,58.7412,58.524,58.5327,54400.0
2014-02-27 11:40:00,67.38,67.5,67.38,67.49,26200.0,58.5501,58.6543,58.5501,58.6457,26200.0
2014-02-27 11:50:00,67.5,67.57,67.45,67.51,23600.0,58.6543,58.7152,58.6109,58.663,23600.0
2014-02-27 12:00:00,67.5,67.59,67.46,67.49,25400.0,58.6543,58.7325,58.6196,58.6457,25400.0
2014-02-27 12:10:00,67.49,67.6,67.47,67.54,49300.0,58.6457,58.7412,58.6283,58.6891,49300.0
2014-02-27 12:20:00,67.56,67.61,67.49,67.5,38400.0,58.7065,58.7499,58.6457,58.6543,38400.0
2014-02-27 12:30:00,67.49,67.58,67.49,67.57,18000.0,58.6457,58.7239,58.6457,58.7152,18000.0
2014-02-27 12:40:00,67.57,67.59,67.51,67.58,105500.0,58.7152,58.7325,58.663,58.7239,105500.0
2014-02-27 12:50:00,67.58,67.59,67.52,67.59,14400.0,58.7239,58.7325,58.6717,58.7325,14400.0
2014-02-27 13:00:00,67.59,67.64,67.54,67.58,19700.0,58.7325,58.776,58.6891,58.7239,19700.0
2014-02-27 13:10:00,67.58,67.6,67.53,67.57,13400.0,58.7239,58.7412,58.6804,58.7152,13400.0
2014-02-27 13:20:00,67.57,67.63,67.56,67.63,38800.0,58.7152,58.7673,58.7065,58.7673,38800.0
2014-02-27 13:30:00,67.6,67.66,67.59,67.61,25100.0,58.7412,58.7934,58.7325,58.7499,25100.0
2014-02-27 13:40:00,67.6,67.62,67.56,67.61,51800.0,58.7412,58.7586,58.7065,58.7499,51800.0
2014-02-27 13:50:00,67.6,67.61,67.56,67.59,24500.0,58.7412,58.7499,58.7065,58.7325,24500.0
2014-02-27 14:00:00,67.59,67.6,67.56,67.58,39000.0,58.7325,58.7412,58.7065,58.7239,39000.0
2014-02-27 14:10:00,67.58,67.59,67.55,67.56,16800.0,58.7239,58.7325,58.6978,58.7065,16800.0
2014-02-27 14:20:00,67.55,67.57,67.5,67.54,27500.0,58.6978,58.7152,58.6543,58.6891,27500.0
2014-02-27 14:30:00,67.52,67.55,67.48,67.51,61400.0,58.6717,58.6978,58.637,58.663,61400.0
2014-02-27 14:40:00,67.52,67.52,67.41,67.5,44200.0,58.6717,58.6717,58.5761,58.6543,44200.0
2014-02-27 14:50:00,67.5,67.52,67.48,67.5,93200.0,58.6543,58.6717,58.637,58.6543,93200.0
2014-02-27 15:00:00,67.49,67.53,67.45,67.51,55200.0,58.6457,58.6804,58.6109,58.663,55200.0
2014-02-27 15:10:00,67.51,67.51,67.45,67.48,53700.0,58.663,58.663,58.6109,58.637,53700.0
2014-02-27 15:20:00,67.48,67.54,67.47,67.54,42800.0,58.637,58.6891,58.6283,58.6891,42800.0
2014-02-27 15:30:00,67.54,67.56,67.43,67.49,108600.0,58.6891,58.7065,58.5935,58.6457,108600.0
2014-02-27 15:40:00,67.49,67.5,67.4,67.44,129800.0,58.6457,58.6543,58.5674,58.6022,129800.0
2014-02-27 15:50:00,67.42,67.61,67.39,67.61,132200.0,58.5848,58.7499,58.5588,58.7499,132200.0
2014-02-28 09:30:00,67.72,67.89,67.61,67.88,66900.0,58.8455,58.9932,58.7499,58.9845,66900.0
2014-02-28 09:40:00,67.89,68.07,67.89,68.02,48100.0,58.9932,59.1496,58.9932,59.1062,48100.0
2014-02-28 09:50:00,68.04,68.38,67.98,68.36,100500.0,59.1236,59.419,59.0714,59.4016,100500.0
2014-02-28 10:00:00,68.35,68.39,68.23,68.28,48700.0,59.393,59.4277,59.2887,59.3321,48700.0
2014-02-28 10:10:00,68.32,68.67,68.28,68.67,88800.0,59.3669,59.671,59.3321,59.671,88800.0
2014-02-28 10:20:00,68.68,68.89,68.66,68.87,53300.0,59.6797,59.8622,59.6623,59.8448,53300.0
2014-02-28 10:30:00,68.87,68.89,68.69,68.69,108800.0,59.8448,59.8622,59.6884,59.6884,108800.0
2014-02-28 10:40:00,68.69,68.93,68.69,68.91,52800.0,59.6884,59.8969,59.6884,59.8796,52800.0
2014-02-28 10:50:00,68.91,68.94,68.62,68.63,97100.0,59.8796,59.9056,59.6276,59.6363,97100.0
2014-02-28 11:00:00,68.63,68.65,68.46,68.53,126400.0,59.6363,59.6536,59.4885,59.5494,126400.0
2014-02-28 11:10:00,68.52,68.63,68.49,68.55,98200.0,59.5407,59.6363,59.5146,59.5667,98200.0
2014-02-28 11:20:00,68.54,68.67,68.54,68.57,141900.0,59.5581,59.671,59.5581,59.5841,141900.0
2014-02-28 11:30:00,68.58,68.79,68.55,68.78,29700.0,59.5928,59.7753,59.5667,59.7666,29700.0
2014-02-28 11:40:00,68.78,68.84,68.66,68.83,34300.0,59.7666,59.8187,59.6623,59.8101,34300.0
2014-02-28 11:50:00,68.84,69.03,68.82,69.03,112200.0,59.8187,59.9838,59.8014,59.9838,112200.0
2014-02-28 12:00:00,69.02,69.4,69.01,69.34,135900.0,59.9752,60.3054,59.9665,60.2532,135900.0
2014-02-28 12:10:00,69.34,69.5,69.23,69.34,103400.0,60.2532,60.3922,60.1576,60.2532,103400.0
2014-02-28 12:20:00,69.34,69.36,69.12,69.23,54900.0,60.2532,60.2706,60.062,60.1576,54900.0
2014-02-28 12:30:00,69.22,69.31,69.22,69.22,46400.0,60.1489,60.2271,60.1489,60.1489,46400.0
2014-02-28 12:40:00,69.21,69.21,68.94,68.99,24600.0,60.1403,60.1403,59.9056,59.9491,24600.0
2014-02-28 12:50:00,68.99,69.2,68.99,69.16,34400.0,59.9491,60.1316,59.9491,60.0968,34400.0
2014-02-28 13:00:00,69.15,69.2,69.1,69.19,16400.0,60.0881,60.1316,60.0447,60.1229,16400.0
2014-02-28 13:10:00,69.15,69.18,69.11,69.18,19100.0,60.0881,60.1142,60.0534,60.1142,19100.0
2014-02-28 13:20:00,69.18,69.32,69.18,69.3,36900.0,60.1142,60.2358,60.1142,60.2185,36900.0
2014-02-28 13:30:00,69.3,69.46,69.3,69.42,42800.0,60.2185,60.3575,60.2185,60.3227,42800.0
2014-02-28 13:40:00,69.4,69.4,69.15,69.33,39400.0,60.3054,60.3054,60.0881,60.2445,39400.0
2014-02-28 13:50:00,69.34,69.35,69.27,69.29,42000.0,60.2532,60.2619,60.1924,60.2098,42000.0
2014-02-28 14:00:00,69.29,69.3,69.19,69.19,76200.0,60.2098,60.2185,60.1229,60.1229,76200.0
2014-02-28 14:10:00,69.18,69.18,69.03,69.04,35900.0,60.1142,60.1142,59.9838,59.9925,35900.0
2014-02-28 14:20:00,69.04,69.08,69.01,69.07,38600.0,59.9925,60.0273,59.9665,60.0186,38600.0
2014-02-28 14:30:00,69.08,69.15,69.03,69.07,58100.0,60.0273,60.0881,59.9838,60.0186,58100.0
2014-02-28 14:40:00,69.06,69.09,68.87,68.88,51400.0,60.0099,60.036,59.8448,59.8535,51400.0
2014-02-28 14:50:00,68.88,68.88,68.72,68.74,72800.0,59.8535,59.8535,59.7145,59.7318,72800.0
2014-02-28 15:00:00,68.73,68.73,68.4,68.41,82400.0,59.7232,59.7232,59.4364,59.4451,82400.0
2014-02-28 15:10:00,68.41,68.58,68.28,68.56,47200.0,59.4451,59.5928,59.3321,59.5754,47200.0
2014-02-28 15:20:00,68.55,68.7,68.54,68.68,52400.0,59.5667,59.6971,59.5581,59.6797,52400.0
2014-02-28 15:30:00,68.67,68.86,68.65,68.75,70500.0,59.671,59.8361,59.6536,59.7405,70500.0
2014-02-28 15:40:00,68.76,68.94,68.73,68.73,103700.0,59.7492,59.9056,59.7232,59.7232,103700.0
2014-02-28 15:50:00,68.74,68.9,68.74,68.86,130400.0,59.7318,59.8709,59.7318,59.8361,130400.0
2014-03-03 09:30:00,68.46,68.64,68.06,68.19,80500.0,59.4885,59.645,59.141,59.2539,80500.0
2014-03-03 09:40:00,68.18,68.37,68.09,68.3,33400.0,59.2452,59.4103,59.167,59.3495,33400.0
2014-03-03 09:50:00,68.25,68.39,68.12,68.32,35300.0,59.3061,59.4277,59.1931,59.3669,35300.0
2014-03-03 10:00:00,68.28,68.38,68.08,68.21,33600.0,59.3321,59.419,59.1583,59.2713,33600.0
2014-03-03 10:10:00,68.2,68.25,68.14,68.25,43800.0,59.2626,59.3061,59.2105,59.3061,43800.0
2014-03-03 10:20:00,68.27,68.49,68.25,68.45,36200.0,59.3234,59.5146,59.3061,59.4798,36200.0
2014-03-03 10:30:00,68.46,68.48,68.27,68.35,16600.0,59.4885,59.5059,59.3234,59.393,16600.0
2014-03-03 10:40:00,68.34,68.65,68.33,68.61,62200.0,59.3843,59.6536,59.3756,59.6189,62200.0
2014-03-03 10:50:00,68.61,68.64,68.55,68.61,40700.0,59.6189,59.645,59.5667,59.6189,40700.0
2014-03-03 11:00:00,68.61,68.61,68.33,68.35,36000.0,59.6189,59.6189,59.3756,59.393,36000.0
2014-03-03 11:10:00,68.35,68.42,68.35,68.38,34200.0,59.393,59.4538,59.393,59.419,34200.0
2014-03-03 11:20:00,68.38,68.48,68.38,68.44,22900.0,59.419,59.5059,59.419,59.4712,22900.0
2014-03-03 11:30:00,68.44,68.49,68.4,68.41,33000.0,59.4712,59.5146,59.4364,59.4451,33000.0
2014-03-03 11:40:00,68.41,68.5,68.35,68.38,30100.0,59.4451,59.5233,59.393,59.419,30100.0
2014-03-03 11:50:00,68.38,68.42,68.2,68.21,34100.0,59.419,59.4538,59.2626,59.2713,34100.0
2014-03-03 12:00:00,68.21,68.34,68.19,68.3,28500.0,59.2713,59.3843,59.2539,59.3495,28500.0
2014-03-03 12:10:00,68.28,68.46,68.2,68.33,37100.0,59.3321,59.4885,59.2626,59.3756,37100.0
2014-03-03 12:20:00,68.34,68.41,68.32,68.37,23600.0,59.3843,59.4451,59.3669,59.4103,23600.0
2014-03-03 12:30:00,68.36,68.45,68.35,68.4,25500.0,59.4016,59.4798,59.393,59.4364,25500.0
2014-03-03 12:40:00,68.39,68.43,68.34,68.4,18900.0,59.4277,59.4625,59.3843,59.4364,18900.0
2014-03-03 12:50:00,68.4,68.5,68.4,68.48,23600.0,59.4364,59.5233,59.4364,59.5059,23600.0
2014-03-03 13:00:00,68.48,68.6,68.48,68.58,38600.0,59.5059,59.6102,59.5059,59.5928,38600.0
2014-03-03 13:10:00,68.59,68.65,68.56,68.63,25600.0,59.6015,59.6536,59.5754,59.6363,25600.0
2014-03-03 13:20:00,68.62,68.64,68.58,68.58,28200.0,59.6276,59.645,59.5928,59.5928,28200.0
2014-03-03 13:30:00,68.59,68.64,68.54,68.64,34200.0,59.6015,59.645,59.5581,59.645,34200.0
2014-03-03 13:40:00,68.63,68.66,68.56,68.65,31900.0,59.6363,59.6623,59.5754,59.6536,31900.0
2014-03-03 13:50:00,68.64,68.74,68.58,68.69,28000.0,59.645,59.7318,59.5928,59.6884,28000.0
2014-03-03 14:00:00,68.69,68.71,68.63,68.68,27200.0,59.6884,59.7058,59.6363,59.6797,27200.0
2014-03-03 14:10:00,68.68,68.71,68.64,68.65,32200.0,59.6797,59.7058,59.645,59.6536,32200.0
2014-03-03 14:20:00,68.65,68.65,68.52,68.53,23200.0,59.6536,59.6536,59.5407,59.5494,23200.0
2014-03-03 14:30:00,68.53,68.56,68.46,68.53,17900.0,59.5494,59.5754,59.4885,59.5494,17900.0
2014-03-03 14:40:00,68.53,68.66,68.51,68.62,25800.0,59.5494,59.6623,59.532,59.6276,25800.0
2014-03-03 14:50:00,68.61,68.62,68.52,68.53,25200.0,59.6189,59.6276,59.5407,59.5494,25200.0
2014-03-03 15:00:00,68.53,68.55,68.46,68.52,30100.0,59.5494,59.5667,59.4885,59.5407,30100.0
2014-03-03 15:10:00,68.52,68.52,68.38,68.46,31800.0,59.5407,59.5407,59.419,59.4885,31800.0
2014-03-03 15:20:00,68.45,68.57,68.41,68.5,53900.0,59.4798,59.5841,59.4451,59.5233,53900.0
2014-03-03 15:30:00,68.5,68.52,68.44,68.48,41500.0,59.5233,59.5407,59.4712,59.5059,41500.0
2014-03-03 15:40:00,68.48,68.56,68.45,68.51,68700.0,59.5059,59.5754,59.4798,59.532,68700.0
2014-03-03 15:50:00,68.52,68.57,68.46,68.56,112000.0,59.5407,59.5841,59.4885,59.5754,112000.0
2014-03-04 09:30:00,69.7,70.62,69.7,70.01,150500.0,60.566,61.3655,60.566,60.8354,150500.0
2014-03-04 09:40:00,70.03,70.04,69.61,69.73,42700.0,60.8528,60.8615,60.4878,60.5921,42700.0
2014-03-04 09:50:00,69.73,69.94,69.67,69.8,26200.0,60.5921,60.7746,60.54,60.6529,26200.0
2014-03-04 10:00:00,69.82,69.92,69.62,69.7,29500.0,60.6703,60.7572,60.4965,60.566,29500.0
2014-03-04 10:10:00,69.7,69.8,69.63,69.63,23300.0,60.566,60.6529,60.5052,60.5052,23300.0
2014-03-04 10:20:00,69.63,69.7,69.51,69.52,33100.0,60.5052,60.566,60.4009,60.4096,33100.0
2014-03-04 10:30:00,69.52,69.53,69.25,69.38,37600.0,60.4096,60.4183,60.175,60.288,37600.0
2014-03-04 10:40:00,69.37,69.41,69.28,69.29,31600.0,60.2793,60.314,60.2011,60.2098,31600.0
2014-03-04 10:50:00,69.29,69.3,69.17,69.24,31000.0,60.2098,60.2185,60.1055,60.1663,31000.0
2014-03-04 11:00:00,69.26,69.26,69.09,69.2,31300.0,60.1837,60.1837,60.036,60.1316,31300.0
2014-03-04 11:10:00,69.19,69.39,69.19,69.39,25100.0,60.1229,60.2967,60.1229,60.2967,25100.0
2014-03-04 11:20:00,69.39,69.52,69.39,69.51,37000.0,60.2967,60.4096,60.2967,60.4009,37000.0
2014-03-04 11:30:00,69.5,69.51,69.37,69.43,44600.0,60.3922,60.4009,60.2793,60.3314,44600.0
2014-03-04 11:40:00,69.41,69.47,69.35,69.47,15200.0,60.314,60.3662,60.2619,60.3662,15200.0
2014-03-04 11:50:00,69.48,69.54,69.47,69.52,14100.0,60.3749,60.427,60.3662,60.4096,14100.0
2014-03-04 12:00:00,69.53,69.53,69.46,69.48,13000.0,60.4183,60.4183,60.3575,60.3749,13000.0
2014-03-04 12:10:00,69.45,69.53,69.4,69.5,17500.0,60.3488,60.4183,60.3054,60.3922,17500.0
2014-03-04 12:20:00,69.51,69.58,69.47,69.5,11800.0,60.4009,60.4618,60.3662,60.3922,11800.0
2014-03-04 12:30:00,69.49,69.5,69.34,69.4,17100.0,60.3836,60.3922,60.2532,60.3054,17100.0
2014-03-04 12:40:00,69.4,69.42,69.29,69.34,9300.0,60.3054,60.3227,60.2098,60.2532,9300.0
2014-03-04 12:50:00,69.33,69.33,69.28,69.3,10700.0,60.2445,60.2445,60.2011,60.2185,10700.0
2014-03-04 13:00:00,69.29,69.38,69.29,69.3,13300.0,60.2098,60.288,60.2098,60.2185,13300.0
2014-03-04 13:10:00,69.29,69.36,69.29,69.35,14400.0,60.2098,60.2706,60.2098,60.2619,14400.0
2014-03-04 13:20:00,69.36,69.38,69.31,69.35,11800.0,60.2706,60.288,60.2271,60.2619,11800.0
2014-03-04 13:30:00,69.35,69.38,69.33,69.37,10200.0,60.2619,60.288,60.2445,60.2793,10200.0
2014-03-04 13:40:00,69.38,69.39,69.2,69.2,29800.0,60.288,60.2967,60.1316,60.1316,29800.0
2014-03-04 13:50:00,69.17,69.28,69.16,69.28,10200.0,60.1055,60.2011,60.0968,60.2011,10200.0
2014-03-04 14:00:00,69.29,69.35,69.23,69.33,25500.0,60.2098,60.2619,60.1576,60.2445,25500.0
2014-03-04 14:10:00,69.33,69.45,69.28,69.43,19300.0,60.2445,60.3488,60.2011,60.3314,19300.0
2014-03-04 14:20:00,69.43,69.57,69.39,69.55,27700.0,60.3314,60.4531,60.2967,60.4357,27700.0
2014-03-04 14:30:00,69.54,69.63,69.49,69.53,33600.0,60.427,60.5052,60.3836,60.4183,33600.0
2014-03-04 14:40:00,69.53,69.69,69.52,69.68,26900.0,60.4183,60.5574,60.4096,60.5487,26900.0
2014-03-04 14:50:00,69.68,69.8,69.68,69.71,44600.0,60.5487,60.6529,60.5487,60.5747,44600.0
2014-03-04 15:00:00,69.72,69.76,69.7,69.76,28900.0,60.5834,60.6182,60.566,60.6182,28900.0
2014-03-04 15:10:00,69.77,69.9,69.77,69.87,50600.0,60.6269,60.7398,60.6269,60.7138,50600.0
2014-03-04 15:20:00,69.88,69.91,69.84,69.87,55900.0,60.7225,60.7485,60.6877,60.7138,55900.0
2014-03-04 15:30:00,69.87,69.9,69.81,69.83,55300.0,60.7138,60.7398,60.6616,60.679,55300.0
2014-03-04 15:40:00,69.84,69.9,69.69,69.74,82800.0,60.6877,60.7398,60.5574,60.6008,82800.0
2014-03-04 15:50:00,69.74,69.78,69.71,69.72,120300.0,60.6008,60.6356,60.5747,60.5834,120300.0
2014-03-05 09:30:00,69.53,69.6,69.31,69.37,109200.0,60.4183,60.4791,60.2271,60.2793,109200.0
2014-03-05 09:40:00,69.4,69.44,69.2,69.24,145900.0,60.3054,60.3401,60.1316,60.1663,145900.0
2014-03-05 09:50:00,69.24,69.35,69.03,69.23,43000.0,60.1663,60.2619,59.9838,60.1576,43000.0
2014-03-05 10:00:00,69.23,69.28,69.12,69.27,52300.0,60.1576,60.2011,60.062,60.1924,52300.0
2014-03-05 10:10:00,69.27,69.32,69.16,69.25,345300.0,60.1924,60.2358,60.0968,60.175,345300.0
2014-03-05 10:20:00,69.23,69.42,69.19,69.32,79000.0,60.1576,60.3227,60.1229,60.2358,79000.0
2014-03-05 10:30:00,69.34,69.37,69.2,69.24,51600.0,60.2532,60.2793,60.1316,60.1663,51600.0
2014-03-05 10:40:00,69.21,69.29,69.21,69.25,34900.0,60.1403,60.2098,60.1403,60.175,34900.0
2014-03-05 10:50:00,69.25,69.39,69.24,69.31,98400.0,60.175,60.2967,60.1663,60.2271,98400.0
2014-03-05 11:00:00,69.31,69.4,69.27,69.3,22300.0,60.2271,60.3054,60.1924,60.2185,22300.0
2014-03-05 11:10:00,69.28,69.31,69.25,69.27,27800.0,60.2011,60.2271,60.175,60.1924,27800.0
2014-03-05 11:20:00,69.29,69.31,69.12,69.19,29800.0,60.2098,60.2271,60.062,60.1229,29800.0
2014-03-05 11:30:00,69.16,69.21,69.11,69.19,380000.0,60.0968,60.1403,60.0534,60.1229,380000.0
2014-03-05 11:40:00,69.2,69.27,69.18,69.19,57300.0,60.1316,60.1924,60.1142,60.1229,57300.0
2014-03-05 11:50:00,69.18,69.21,69.12,69.12,21900.0,60.1142,60.1403,60.062,60.062,21900.0
2014-03-05 12:00:00,69.12,69.15,69.08,69.11,12900.0,60.062,60.0881,60.0273,60.0534,12900.0
2014-03-05 12:10:00,69.11,69.15,69.03,69.13,23600.0,60.0534,60.0881,59.9838,60.0707,23600.0
2014-03-05 12:20:00,69.13,69.19,69.11,69.17,16800.0,60.0707,60.1229,60.0534,60.1055,16800.0
2014-03-05 12:30:00,69.16,69.17,69.12,69.17,7300.0,60.0968,60.1055,60.062,60.1055,7300.0
2014-03-05 12:40:00,69.14,69.15,69.11,69.13,11800.0,60.0794,60.0881,60.0534,60.0707,11800.0
2014-03-05 12:50:00,69.12,69.14,69.03,69.07,17600.0,60.062,60.0794,59.9838,60.0186,17600.0
2014-03-05 13:00:00,69.08,69.14,69.07,69.09,15700.0,60.0273,60.0794,60.0186,60.036,15700.0
2014-03-05 13:10:00,69.07,69.13,69.04,69.1,20000.0,60.0186,60.0707,59.9925,60.0447,20000.0
2014-03-05 13:20:00,69.08,69.17,69.08,69.15,20500.0,60.0273,60.1055,60.0273,60.0881,20500.0
2014-03-05 13:30:00,69.15,69.16,69.13,69.16,26300.0,60.0881,60.0968,60.0707,60.0968,26300.0
2014-03-05 13:40:00,69.16,69.22,69.16,69.19,22000.0,60.0968,60.1489,60.0968,60.1229,22000.0
2014-03-05 13:50:00,69.19,69.21,69.12,69.13,26400.0,60.1229,60.1403,60.062,60.0707,26400.0
2014-03-05 14:00:00,69.14,69.23,69.14,69.2,16500.0,60.0794,60.1576,60.0794,60.1316,16500.0
2014-03-05 14:10:00,69.21,69.24,69.13,69.2,17100.0,60.1403,60.1663,60.0707,60.1316,17100.0
2014-03-05 14:20:00,69.21,69.33,69.21,69.23,17000.0,60.1403,60.2445,60.1403,60.1576,17000.0
2014-03-05 14:30:00,69.23,69.31,69.22,69.22,26700.0,60.1576,60.2271,60.1489,60.1489,26700.0
2014-03-05 14:40:00,69.23,69.25,69.12,69.14,14800.0,60.1576,60.175,60.062,60.0794,14800.0
2014-03-05 14:50:00,69.13,69.13,69.04,69.06,30900.0,60.0707,60.0707,59.9925,60.0099,30900.0
2014-03-05 15:00:00,69.06,69.11,69.0,69.06,67700.0,60.0099,60.0534,59.9578,60.0099,67700.0
2014-03-05 15:10:00,69.05,69.11,69.02,69.1,109400.0,60.0012,60.0534,59.9752,60.0447,109400.0
2014-03-05 15:20:00,69.09,69.23,69.09,69.23,77300.0,60.036,60.1576,60.036,60.1576,77300.0
2014-03-05 15:30:00,69.22,69.22,69.14,69.18,29000.0,60.1489,60.1489,60.0794,60.1142,29000.0
2014-03-05 15:40:00,69.19,69.28,69.15,69.28,75700.0,60.1229,60.2011,60.0881,60.2011,75700.0
2014-03-05 15:50:00,69.27,69.39,69.23,69.29,242300.0,60.1924,60.2967,60.1576,60.2098,242300.0
2014-03-06 09:30:00,69.29,69.58,69.21,69.44,43900.0,60.2098,60.4618,60.1403,60.3401,43900.0
2014-03-06 09:40:00,69.42,69.5,69.26,69.46,31300.0,60.3227,60.3922,60.1837,60.3575,31300.0
2014-03-06 09:50:00,69.42,69.5,69.36,69.4,30900.0,60.3227,60.3922,60.2706,60.3054,30900.0
2014-03-06 10:00:00,69.42,69.42,69.22,69.27,18700.0,60.3227,60.3227,60.1489,60.1924,18700.0
2014-03-06 10:10:00,69.27,69.28,69.1,69.15,13200.0,60.1924,60.2011,60.0447,60.0881,13200.0
2014-03-06 10:20:00,69.16,69.33,69.15,69.33,16800.0,60.0968,60.2445,60.0881,60.2445,16800.0
2014-03-06 10:30:00,69.32,69.35,69.26,69.29,10700.0,60.2358,60.2619,60.1837,60.2098,10700.0
2014-03-06 10:40:00,69.28,69.28,69.17,69.24,7900.0,60.2011,60.2011,60.1055,60.1663,7900.0
2014-03-06 10:50:00,69.26,69.42,69.25,69.39,22600.0,60.1837,60.3227,60.175,60.2967,22600.0
2014-03-06 11:00:00,69.38,69.44,69.32,69.37,42900.0,60.288,60.3401,60.2358,60.2793,42900.0
2014-03-06 11:10:00,69.35,69.4,69.33,69.38,10600.0,60.2619,60.3054,60.2445,60.288,10600.0
2014-03-06 11:20:00,69.38,69.38,69.31,69.35,32000.0,60.288,60.288,60.2271,60.2619,32000.0
2014-03-06 11:30:00,69.34,69.4,69.34,69.36,8700.0,60.2532,60.3054,60.2532,60.2706,8700.0
2014-03-06 11:40:00,69.36,69.4,69.32,69.39,8400.0,60.2706,60.3054,60.2358,60.2967,8400.0
2014-03-06 11:50:00,69.4,69.4,69.32,69.33,13100.0,60.3054,60.3054,60.2358,60.2445,13100.0
2014-03-06 12:00:00,69.34,69.4,69.32,69.35,20600.0,60.2532,60.3054,60.2358,60.2619,20600.0
2014-03-06 12:10:00,69.33,69.38,69.32,69.35,12700.0,60.2445,60.288,60.2358,60.2619,12700.0
2014-03-06 12:20:00,69.35,69.39,69.34,69.38,7600.0,60.2619,60.2967,60.2532,60.288,7600.0
2014-03-06 12:30:00,69.37,69.38,69.25,69.25,17300.0,60.2793,60.288,60.175,60.175,17300.0
2014-03-06 12:40:00,69.25,69.26,69.23,69.25,12300.0,60.175,60.1837,60.1576,60.175,12300.0
2014-03-06 12:50:00,69.25,69.33,69.25,69.3,4700.0,60.175,60.2445,60.175,60.2185,4700.0
2014-03-06 13:00:00,69.33,69.38,69.32,69.38,7900.0,60.2445,60.288,60.2358,60.288,7900.0
2014-03-06 13:10:00,69.37,69.38,69.21,69.21,15800.0,60.2793,60.288,60.1403,60.1403,15800.0
2014-03-06 13:20:00,69.2,69.23,69.14,69.16,12600.0,60.1316,60.1576,60.0794,60.0968,12600.0
2014-03-06 13:30:00,69.16,69.21,69.14,69.19,15000.0,60.0968,60.1403,60.0794,60.1229,15000.0
2014-03-06 13:40:00,69.18,69.19,69.11,69.13,12300.0,60.1142,60.1229,60.0534,60.0707,12300.0
2014-03-06 13:50:00,69.12,69.13,69.05,69.09,38300.0,60.062,60.0707,60.0012,60.036,38300.0
2014-03-06 14:00:00,69.09,69.21,69.01,69.21,59100.0,60.036,60.1403,59.9665,60.1403,59100.0
2014-03-06 14:10:00,69.21,69.26,69.15,69.23,126200.0,60.1403,60.1837,60.0881,60.1576,126200.0
2014-03-06 14:20:00,69.24,69.27,69.19,69.25,28600.0,60.1663,60.1924,60.1229,60.175,28600.0
2014-03-06 14:30:00,69.24,69.24,69.21,69.24,7400.0,60.1663,60.1663,60.1403,60.1663,7400.0
2014-03-06 14:40:00,69.25,69.26,69.23,69.24,23600.0,60.175,60.1837,60.1576,60.1663,23600.0
2014-03-06 14:50:00,69.26,69.26,69.22,69.22,10800.0,60.1837,60.1837,60.1489,60.1489,10800.0
2014-03-06 15:00:00,69.23,69.24,69.16,69.17,18900.0,60.1576,60.1663,60.0968,60.1055,18900.0
2014-03-06 15:10:00,69.17,69.2,69.16,69.17,78200.0,60.1055,60.1316,60.0968,60.1055,78200.0
2014-03-06 15:20:00,69.17,69.18,69.15,69.16,30000.0,60.1055,60.1142,60.0881,60.0968,30000.0
2014-03-06 15:30:00,69.16,69.2,69.15,69.18,55900.0,60.0968,60.1316,60.0881,60.1142,55900.0
2014-03-06 15:40:00,69.18,69.19,69.03,69.03,71200.0,60.1142,60.1229,59.9838,59.9838,71200.0
2014-03-06 15:50:00,69.03,69.05,68.98,69.04,101100.0,59.9838,60.0012,59.9404,59.9925,101100.0
2014-03-07 09:30:00,69.41,69.52,69.2,69.35,53900.0,60.314,60.4096,60.1316,60.2619,53900.0
2014-03-07 09:40:00,69.38,69.5,69.21,69.29,99800.0,60.288,60.3922,60.1403,60.2098,99800.0
2014-03-07 09:50:00,69.26,69.41,69.15,69.37,41900.0,60.1837,60.314,60.0881,60.2793,41900.0
2014-03-07 10:00:00,69.34,69.56,69.25,69.53,19500.0,60.2532,60.4444,60.175,60.4183,19500.0
2014-03-07 10:10:00,69.55,69.73,69.52,69.68,47000.0,60.4357,60.5921,60.4096,60.5487,47000.0
2014-03-07 10:20:00,69.66,69.81,69.63,69.81,79500.0,60.5313,60.6616,60.5052,60.6616,79500.0
2014-03-07 10:30:00,69.81,69.96,69.8,69.91,41900.0,60.6616,60.792,60.6529,60.7485,41900.0
2014-03-07 10:40:00,69.9,70.06,69.9,69.97,69800.0,60.7398,60.8789,60.7398,60.8007,69800.0
2014-03-07 10:50:00,69.97,70.03,69.93,69.93,40700.0,60.8007,60.8528,60.7659,60.7659,40700.0
2014-03-07 11:00:00,69.93,69.93,69.72,69.87,34500.0,60.7659,60.7659,60.5834,60.7138,34500.0
2014-03-07 11:10:00,69.85,69.86,69.74,69.84,94700.0,60.6964,60.7051,60.6008,60.6877,94700.0
2014-03-07 11:20:00,69.83,69.83,69.69,69.79,24500.0,60.679,60.679,60.5574,60.6442,24500.0
2014-03-07 11:30:00,69.78,69.9,69.75,69.85,16800.0,60.6356,60.7398,60.6095,60.6964,16800.0
2014-03-07 11:40:00,69.86,69.95,69.82,69.93,16300.0,60.7051,60.7833,60.6703,60.7659,16300.0
2014-03-07 11:50:00,69.93,70.14,69.89,70.14,34200.0,60.7659,60.9484,60.7311,60.9484,34200.0
2014-03-07 12:00:00,70.15,70.16,70.1,70.13,25400.0,60.9571,60.9658,60.9136,60.9397,25400.0
2014-03-07 12:10:00,70.13,70.24,70.11,70.23,17700.0,60.9397,61.0353,60.9223,61.0266,17700.0
2014-03-07 12:20:00,70.23,70.25,70.12,70.16,39600.0,61.0266,61.044,60.931,60.9658,39600.0
2014-03-07 12:30:00,70.15,70.18,70.07,70.16,18900.0,60.9571,60.9831,60.8876,60.9658,18900.0
2014-03-07 12:40:00,70.15,70.18,70.15,70.15,19600.0,60.9571,60.9831,60.9571,60.9571,19600.0
2014-03-07 12:50:00,70.15,70.2,70.12,70.12,15200.0,60.9571,61.0005,60.931,60.931,15200.0
2014-03-07 13:00:00,70.14,70.14,69.9,69.94,59600.0,60.9484,60.9484,60.7398,60.7746,59600.0
2014-03-07 13:10:00,69.93,69.96,69.79,69.84,62700.0,60.7659,60.792,60.6442,60.6877,62700.0
2014-03-07 13:20:00,69.84,69.96,69.81,69.92,18000.0,60.6877,60.792,60.6616,60.7572,18000.0
2014-03-07 13:30:00,69.91,69.91,69.76,69.78,72200.0,60.7485,60.7485,60.6182,60.6356,72200.0
2014-03-07 13:40:00,69.81,69.87,69.79,69.84,109800.0,60.6616,60.7138,60.6442,60.6877,109800.0
2014-03-07 13:50:00,69.83,70.03,69.81,70.01,17800.0,60.679,60.8528,60.6616,60.8354,17800.0
2014-03-07 14:00:00,70.02,70.07,69.99,69.99,19000.0,60.8441,60.8876,60.818,60.818,19000.0
2014-03-07 14:10:00,69.98,70.04,69.92,69.96,25000.0,60.8093,60.8615,60.7572,60.792,25000.0
2014-03-07 14:20:00,69.96,69.99,69.86,69.99,22200.0,60.792,60.818,60.7051,60.818,22200.0
2014-03-07 14:30:00,69.99,70.07,69.99,70.07,27800.0,60.818,60.8876,60.818,60.8876,27800.0
2014-03-07 14:40:00,70.07,70.12,70.05,70.06,50300.0,60.8876,60.931,60.8702,60.8789,50300.0
2014-03-07 14:50:00,70.06,70.09,69.99,70.01,49400.0,60.8789,60.9049,60.818,60.8354,49400.0
2014-03-07 15:00:00,70.01,70.01,69.9,69.9,50500.0,60.8354,60.8354,60.7398,60.7398,50500.0
2014-03-07 15:10:00,69.9,70.01,69.9,69.98,30900.0,60.7398,60.8354,60.7398,60.8093,30900.0
2014-03-07 15:20:00,69.98,70.0,69.92,69.93,28400.0,60.8093,60.8267,60.7572,60.7659,28400.0
2014-03-07 15:30:00,69.93,69.97,69.82,69.86,34800.0,60.7659,60.8007,60.6703,60.7051,34800.0
2014-03-07 15:40:00,69.86,69.9,69.84,69.89,34900.0,60.7051,60.7398,60.6877,60.7311,34900.0
2014-03-07 15:50:00,69.9,70.01,69.87,70.01,97000.0,60.7398,60.8354,60.7138,60.8354,97000.0
2014-03-10 09:30:00,69.8,70.0,69.44,69.92,47400.0,60.6529,60.8267,60.3401,60.7572,47400.0
2014-03-10 09:40:00,69.93,69.93,69.71,69.78,26600.0,60.7659,60.7659,60.5747,60.6356,26600.0
2014-03-10 09:50:00,69.76,69.76,69.54,69.75,21200.0,60.6182,60.6182,60.427,60.6095,21200.0
2014-03-10 10:00:00,69.76,69.76,69.56,69.75,24500.0,60.6182,60.6182,60.4444,60.6095,24500.0
2014-03-10 10:10:00,69.73,69.77,69.62,69.62,23100.0,60.5921,60.6269,60.4965,60.4965,23100.0
2014-03-10 10:20:00,69.63,69.68,69.54,69.54,115000.0,60.5052,60.5487,60.427,60.427,115000.0
2014-03-10 10:30:00,69.54,69.75,69.51,69.65,74700.0,60.427,60.6095,60.4009,60.5226,74700.0
2014-03-10 10:40:00,69.64,69.79,69.57,69.77,57500.0,60.5139,60.6442,60.4531,60.6269,57500.0
2014-03-10 10:50:00,69.77,69.82,69.69,69.76,35100.0,60.6269,60.6703,60.5574,60.6182,35100.0
2014-03-10 11:00:00,69.75,69.88,69.69,69.85,19300.0,60.6095,60.7225,60.5574,60.6964,19300.0
2014-03-10 11:10:00,69.85,69.86,69.75,69.76,12200.0,60.6964,60.7051,60.6095,60.6182,12200.0
2014-03-10 11:20:00,69.76,69.8,69.69,69.79,25600.0,60.6182,60.6529,60.5574,60.6442,25600.0
2014-03-10 11:30:00,69.79,69.91,69.78,69.81,12000.0,60.6442,60.7485,60.6356,60.6616,12000.0
2014-03-10 11:40:00,69.82,69.87,69.73,69.73,17400.0,60.6703,60.7138,60.5921,60.5921,17400.0
2014-03-10 11:50:00,69.71,69.72,69.6,69.64,17300.0,60.5747,60.5834,60.4791,60.5139,17300.0
2014-03-10 12:00:00,69.64,69.75,69.64,69.72,20300.0,60.5139,60.6095,60.5139,60.5834,20300.0
2014-03-10 12:10:00,69.72,69.77,69.72,69.74,11100.0,60.5834,60.6269,60.5834,60.6008,11100.0
2014-03-10 12:20:00,69.77,69.81,69.67,69.69,21800.0,60.6269,60.6616,60.54,60.5574,21800.0
2014-03-10 12:30:00,69.69,69.77,69.69,69.73,16600.0,60.5574,60.6269,60.5574,60.5921,16600.0
2014-03-10 12:40:00,69.72,69.72,69.64,69.64,12200.0,60.5834,60.5834,60.5139,60.5139,12200.0
2014-03-10 12:50:00,69.64,69.72,69.63,69.7,22900.0,60.5139,60.5834,60.5052,60.566,22900.0
2014-03-10 13:00:00,69.72,69.77,69.7,69.75,4200.0,60.5834,60.6269,60.566,60.6095,4200.0
2014-03-10 13:10:00,69.77,69.83,69.77,69.8,7200.0,60.6269,60.679,60.6269,60.6529,7200.0
2014-03-10 13:20:00,69.81,69.82,69.77,69.8,16400.0,60.6616,60.6703,60.6269,60.6529,16400.0
2014-03-10 13:30:00,69.8,69.8,69.67,69.72,25200.0,60.6529,60.6529,60.54,60.5834,25200.0
2014-03-10 13:40:00,69.72,69.77,69.71,69.76,10100.0,60.5834,60.6269,60.5747,60.6182,10100.0
2014-03-10 13:50:00,69.76,69.8,69.75,69.78,17100.0,60.6182,60.6529,60.6095,60.6356,17100.0
2014-03-10 14:00:00,69.8,69.81,69.76,69.81,21300.0,60.6529,60.6616,60.6182,60.6616,21300.0
2014-03-10 14:10:00,69.8,69.83,69.78,69.8,16600.0,60.6529,60.679,60.6356,60.6529,16600.0
2014-03-10 14:20:00,69.79,69.81,69.76,69.79,10900.0,60.6442,60.6616,60.6182,60.6442,10900.0
2014-03-10 14:30:00,69.78,69.8,69.76,69.78,12200.0,60.6356,60.6529,60.6182,60.6356,12200.0
2014-03-10 14:40:00,69.8,69.83,69.77,69.83,18800.0,60.6529,60.679,60.6269,60.679,18800.0
2014-03-10 14:50:00,69.84,69.9,69.82,69.9,20300.0,60.6877,60.7398,60.6703,60.7398,20300.0
2014-03-10 15:00:00,69.9,69.96,69.88,69.94,44200.0,60.7398,60.792,60.7225,60.7746,44200.0
2014-03-10 15:10:00,69.94,69.98,69.9,69.96,38400.0,60.7746,60.8093,60.7398,60.792,38400.0
2014-03-10 15:20:00,69.96,70.03,69.94,70.02,23800.0,60.792,60.8528,60.7746,60.8441,23800.0
2014-03-10 15:30:00,70.03,70.12,70.01,70.06,42600.0,60.8528,60.931,60.8354,60.8789,42600.0
2014-03-10 15:40:00,70.06,70.18,70.03,70.18,48200.0,60.8789,60.9831,60.8528,60.9831,48200.0
2014-03-10 15:50:00,70.17,70.2,70.12,70.2,154200.0,60.9744,61.0005,60.931,61.0005,154200.0
2014-03-11 09:30:00,70.2,70.46,70.19,70.24,54200.0,61.0005,61.2264,60.9918,61.0353,54200.0
2014-03-11 09:40:00,70.2,70.46,70.2,70.31,41700.0,61.0005,61.2264,61.0005,61.0961,41700.0
2014-03-11 09:50:00,70.3,70.47,70.15,70.39,90100.0,61.0874,61.2351,60.9571,61.1656,90100.0
2014-03-11 10:00:00,70.37,70.39,70.06,70.13,44500.0,61.1482,61.1656,60.8789,60.9397,44500.0
2014-03-11 10:10:00,70.13,70.24,70.09,70.16,28800.0,60.9397,61.0353,60.9049,60.9658,28800.0
2014-03-11 10:20:00,70.13,70.28,70.07,70.28,31500.0,60.9397,61.07,60.8876,61.07,31500.0
2014-03-11 10:30:00,70.28,70.32,70.08,70.1,19600.0,61.07,61.1048,60.8962,60.9136,19600.0
2014-03-11 10:40:00,70.09,70.28,70.09,70.25,30500.0,60.9049,61.07,60.9049,61.044,30500.0
2014-03-11 10:50:00,70.25,70.31,70.19,70.23,22800.0,61.044,61.0961,60.9918,61.0266,22800.0
2014-03-11 11:00:00,70.24,70.27,70.14,70.24,22800.0,61.0353,61.0613,60.9484,61.0353,22800.0
2014-03-11 11:10:00,70.24,70.32,70.16,70.2,21600.0,61.0353,61.1048,60.9658,61.0005,21600.0
2014-03-11 11:20:00,70.19,70.22,70.11,70.15,32200.0,60.9918,61.0179,60.9223,60.9571,32200.0
2014-03-11 11:30:00,70.15,70.19,70.07,70.15,19800.0,60.9571,60.9918,60.8876,60.9571,19800.0
2014-03-11 11:40:00,70.16,70.18,69.97,70.06,25000.0,60.9658,60.9831,60.8007,60.8789,25000.0
2014-03-11 11:50:00,70.08,70.12,70.03,70.11,19900.0,60.8962,60.931,60.8528,60.9223,19900.0
2014-03-11 12:00:00,70.1,70.12,69.99,70.01,14400.0,60.9136,60.931,60.818,60.8354,14400.0
2014-03-11 12:10:00,69.99,70.0,69.78,69.83,22100.0,60.818,60.8267,60.6356,60.679,22100.0
2014-03-11 12:20:00,69.84,69.87,69.68,69.76,152700.0,60.6877,60.7138,60.5487,60.6182,152700.0
2014-03-11 12:30:00,69.77,70.02,69.71,69.93,160200.0,60.6269,60.8441,60.5747,60.7659,160200.0
2014-03-11 12:40:00,69.9,70.04,69.84,69.99,76200.0,60.7398,60.8615,60.6877,60.818,76200.0
2014-03-11 12:50:00,69.98,70.04,69.86,70.0,31300.0,60.8093,60.8615,60.7051,60.8267,31300.0
2014-03-11 13:00:00,69.98,70.0,69.93,69.93,22700.0,60.8093,60.8267,60.7659,60.7659,22700.0
2014-03-11 13:10:00,69.94,69.99,69.93,69.96,12600.0,60.7746,60.818,60.7659,60.792,12600.0
2014-03-11 13:20:00,69.98,69.99,69.86,69.89,25800.0,60.8093,60.818,60.7051,60.7311,25800.0
2014-03-11 13:30:00,69.9,69.95,69.83,69.88,102500.0,60.7398,60.7833,60.679,60.7225,102500.0
2014-03-11 13:40:00,69.87,70.03,69.85,70.0,114800.0,60.7138,60.8528,60.6964,60.8267,114800.0
2014-03-11 13:50:00,69.99,70.2,69.97,70.2,69800.0,60.818,61.0005,60.8007,61.0005,69800.0
2014-03-11 14:00:00,70.18,70.25,70.08,70.16,57400.0,60.9831,61.044,60.8962,60.9658,57400.0
2014-03-11 14:10:00,70.18,70.26,70.18,70.26,41300.0,60.9831,61.0527,60.9831,61.0527,41300.0
2014-03-11 14:20:00,70.25,70.25,70.1,70.17,22900.0,61.044,61.044,60.9136,60.9744,22900.0
2014-03-11 14:30:00,70.18,70.19,70.08,70.11,22200.0,60.9831,60.9918,60.8962,60.9223,22200.0
2014-03-11 14:40:00,70.13,70.23,70.12,70.16,73000.0,60.9397,61.0266,60.931,60.9658,73000.0
2014-03-11 14:50:00,70.15,70.15,70.0,70.03,29200.0,60.9571,60.9571,60.8267,60.8528,29200.0
2014-03-11 15:00:00,70.03,70.08,70.0,70.01,112800.0,60.8528,60.8962,60.8267,60.8354,112800.0
2014-03-11 15:10:00,70.03,70.1,69.95,70.05,34000.0,60.8528,60.9136,60.7833,60.8702,34000.0
2014-03-11 15:20:00,70.06,70.14,70.04,70.11,55900.0,60.8789,60.9484,60.8615,60.9223,55900.0
2014-03-11 15:30:00,70.11,70.23,70.06,70.1,53800.0,60.9223,61.0266,60.8789,60.9136,53800.0
2014-03-11 15:40:00,70.11,70.12,70.01,70.06,68000.0,60.9223,60.931,60.8354,60.8789,68000.0
2014-03-11 15:50:00,70.06,70.17,70.05,70.12,120800.0,60.8789,60.9744,60.8702,60.931,120800.0
2014-03-12 09:30:00,69.62,70.01,69.6,69.97,118600.0,60.4965,60.8354,60.4791,60.8007,118600.0
2014-03-12 09:40:00,70.0,70.01,69.83,69.93,103400.0,60.8267,60.8354,60.679,60.7659,103400.0
2014-03-12 09:50:00,69.94,70.0,69.88,70.0,42900.0,60.7746,60.8267,60.7225,60.8267,42900.0
2014-03-12 10:00:00,69.99,70.15,69.95,70.13,37200.0,60.818,60.9571,60.7833,60.9397,37200.0
2014-03-12 10:10:00,70.14,70.14,69.99,70.01,15300.0,60.9484,60.9484,60.818,60.8354,15300.0
2014-03-12 10:20:00,70.02,70.19,70.02,70.04,76200.0,60.8441,60.9918,60.8441,60.8615,76200.0
2014-03-12 10:30:00,70.06,70.1,69.98,69.98,28900.0,60.8789,60.9136,60.8093,60.8093,28900.0
2014-03-12 10:40:00,69.99,70.03,69.96,70.02,37900.0,60.818,60.8528,60.792,60.8441,37900.0
2014-03-12 10:50:00,70.03,70.25,70.03,70.21,19600.0,60.8528,61.044,60.8528,61.0092,19600.0
2014-03-12 11:00:00,70.21,70.21,70.06,70.11,93400.0,61.0092,61.0092,60.8789,60.9223,93400.0
2014-03-12 11:10:00,70.12,70.24,70.12,70.19,12500.0,60.931,61.0353,60.931,60.9918,12500.0
2014-03-12 11:20:00,70.2,70.33,70.2,70.32,16100.0,61.0005,61.1135,61.0005,61.1048,16100.0
2014-03-12 11:30:00,70.31,70.37,70.23,70.28,15800.0,61.0961,61.1482,61.0266,61.07,15800.0
2014-03-12 11:40:00,70.29,70.33,70.23,70.25,12300.0,61.0787,61.1135,61.0266,61.044,12300.0
2014-03-12 11:50:00,70.25,70.31,70.21,70.21,19700.0,61.044,61.0961,61.0092,61.0092,19700.0
2014-03-12 12:00:00,70.21,70.31,70.18,70.26,43000.0,61.0092,61.0961,60.9831,61.0527,43000.0
2014-03-12 12:10:00,70.23,70.25,70.17,70.22,17400.0,61.0266,61.044,60.9744,61.0179,17400.0
2014-03-12 12:20:00,70.22,70.27,70.15,70.15,17700.0,61.0179,61.0613,60.9571,60.9571,17700.0
2014-03-12 12:30:00,70.17,70.25,70.17,70.19,21400.0,60.9744,61.044,60.9744,60.9918,21400.0
2014-03-12 12:40:00,70.21,70.28,70.18,70.18,11400.0,61.0092,61.07,60.9831,60.9831,11400.0
2014-03-12 12:50:00,70.19,70.3,70.19,70.28,16000.0,60.9918,61.0874,60.9918,61.07,16000.0
2014-03-12 13:00:00,70.28,70.37,70.28,70.37,18200.0,61.07,61.1482,61.07,61.1482,18200.0
2014-03-12 13:10:00,70.35,70.35,70.27,70.28,15300.0,61.1309,61.1309,61.0613,61.07,15300.0
2014-03-12 13:20:00,70.28,70.3,70.22,70.23,32300.0,61.07,61.0874,61.0179,61.0266,32300.0
2014-03-12 13:30:00,70.23,70.25,70.05,70.06,27600.0,61.0266,61.044,60.8702,60.8789,27600.0
2014-03-12 13:40:00,70.07,70.07,69.85,69.87,27400.0,60.8876,60.8876,60.6964,60.7138,27400.0
2014-03-12 13:50:00,69.85,69.87,69.77,69.84,37100.0,60.6964,60.7138,60.6269,60.6877,37100.0
2014-03-12 14:00:00,69.84,70.0,69.83,69.9,29000.0,60.6877,60.8267,60.679,60.7398,29000.0
2014-03-12 14:10:00,69.91,70.06,69.88,70.05,52600.0,60.7485,60.8789,60.7225,60.8702,52600.0
2014-03-12 14:20:00,70.06,70.06,69.93,70.02,80100.0,60.8789,60.8789,60.7659,60.8441,80100.0
2014-03-12 14:30:00,70.01,70.11,69.99,70.1,39800.0,60.8354,60.9223,60.818,60.9136,39800.0
2014-03-12 14:40:00,70.1,70.12,70.05,70.1,17100.0,60.9136,60.931,60.8702,60.9136,17100.0
2014-03-12 14:50:00,70.1,70.17,70.1,70.13,16700.0,60.9136,60.9744,60.9136,60.9397,16700.0
2014-03-12 15:00:00,70.13,70.14,70.08,70.09,21300.0,60.9397,60.9484,60.8962,60.9049,21300.0
2014-03-12 15:10:00,70.1,70.11,70.05,70.07,41500.0,60.9136,60.9223,60.8702,60.8876,41500.0
2014-03-12 15:20:00,70.06,70.1,70.0,70.01,26200.0,60.8789,60.9136,60.8267,60.8354,26200.0
2014-03-12 15:30:00,70.01,70.09,69.99,70.09,79800.0,60.8354,60.9049,60.818,60.9049,79800.0
2014-03-12 15:40:00,70.08,70.18,70.07,70.18,37700.0,60.8962,60.9831,60.8876,60.9831,37700.0
2014-03-12 15:50:00,70.17,70.23,70.13,70.2,76400.0,60.9744,61.0266,60.9397,61.0005,76400.0
2014-03-13 09:30:00,70.26,70.44,70.2,70.23,22600.0,61.0527,61.2091,61.0005,61.0266,22600.0
2014-03-13 09:40:00,70.23,70.24,69.97,70.13,42600.0,61.0266,61.0353,60.8007,60.9397,42600.0
2014-03-13 09:50:00,70.1,70.15,69.98,70.14,27300.0,60.9136,60.9571,60.8093,60.9484,27300.0
2014-03-13 10:00:00,70.16,70.27,70.09,70.16,40800.0,60.9658,61.0613,60.9049,60.9658,40800.0
2014-03-13 10:10:00,70.13,70.28,70.12,70.28,70000.0,60.9397,61.07,60.931,61.07,70000.0
2014-03-13 10:20:00,70.23,70.28,70.15,70.22,90400.0,61.0266,61.07,60.9571,61.0179,90400.0
2014-03-13 10:30:00,70.2,70.22,70.15,70.17,36500.0,61.0005,61.0179,60.9571,60.9744,36500.0
2014-03-13 10:40:00,70.17,70.17,70.11,70.12,59300.0,60.9744,60.9744,60.9223,60.931,59300.0
2014-03-13 10:50:00,70.09,70.27,70.09,70.17,15700.0,60.9049,61.0613,60.9049,60.9744,15700.0
2014-03-13 11:00:00,70.17,70.2,70.12,70.18,30500.0,60.9744,61.0005,60.931,60.9831,30500.0
2014-03-13 11:10:00,70.18,70.25,70.16,70.23,21900.0,60.9831,61.044,60.9658,61.0266,21900.0
2014-03-13 11:20:00,70.23,70.27,70.2,70.23,36000.0,61.0266,61.0613,61.0005,61.0266,36000.0
2014-03-13 11:30:00,70.23,70.24,70.17,70.17,22700.0,61.0266,61.0353,60.9744,60.9744,22700.0
2014-03-13 11:40:00,70.16,70.18,70.08,70.08,11700.0,60.9658,60.9831,60.8962,60.8962,11700.0
2014-03-13 11:50:00,70.08,70.14,70.05,70.09,23000.0,60.8962,60.9484,60.8702,60.9049,23000.0
2014-03-13 12:00:00,70.08,70.15,70.03,70.06,18800.0,60.8962,60.9571,60.8528,60.8789,18800.0
2014-03-13 12:10:00,70.08,70.12,70.02,70.12,16600.0,60.8962,60.931,60.8441,60.931,16600.0
2014-03-13 12:20:00,70.12,70.19,70.03,70.05,16100.0,60.931,60.9918,60.8528,60.8702,16100.0
2014-03-13 12:30:00,70.07,70.08,70.0,70.0,43400.0,60.8876,60.8962,60.8267,60.8267,43400.0
2014-03-13 12:40:00,70.01,70.07,70.0,70.04,16400.0,60.8354,60.8876,60.8267,60.8615,16400.0
2014-03-13 12:50:00,70.04,70.07,70.01,70.04,9000.0,60.8615,60.8876,60.8354,60.8615,9000.0
2014-03-13 13:00:00,70.02,70.02,69.75,69.84,49400.0,60.8441,60.8441,60.6095,60.6877,49400.0
2014-03-13 13:10:00,69.85,69.87,69.79,69.82,49700.0,60.6964,60.7138,60.6442,60.6703,49700.0
2014-03-13 13:20:00,69.81,69.86,69.76,69.79,47900.0,60.6616,60.7051,60.6182,60.6442,47900.0
2014-03-13 13:30:00,69.78,69.86,69.71,69.76,75700.0,60.6356,60.7051,60.5747,60.6182,75700.0
2014-03-13 13:40:00,69.77,69.85,69.74,69.8,44200.0,60.6269,60.6964,60.6008,60.6529,44200.0
2014-03-13 13:50:00,69.8,69.86,69.78,69.84,17400.0,60.6529,60.7051,60.6356,60.6877,17400.0
2014-03-13 14:00:00,69.82,69.87,69.73,69.75,44600.0,60.6703,60.7138,60.5921,60.6095,44600.0
2014-03-13 14:10:00,69.76,69.79,69.67,69.67,87600.0,60.6182,60.6442,60.54,60.54,87600.0
2014-03-13 14:20:00,69.65,69.71,69.58,69.69,51100.0,60.5226,60.5747,60.4618,60.5574,51100.0
2014-03-13 14:30:00,69.69,69.8,69.68,69.72,49600.0,60.5574,60.6529,60.5487,60.5834,49600.0
2014-03-13 14:40:00,69.73,69.77,69.66,69.7,68800.0,60.5921,60.6269,60.5313,60.566,68800.0
2014-03-13 14:50:00,69.7,69.86,69.69,69.85,90100.0,60.566,60.7051,60.5574,60.6964,90100.0
2014-03-13 15:00:00,69.85,69.92,69.77,69.77,126000.0,60.6964,60.7572,60.6269,60.6269,126000.0
2014-03-13 15:10:00,69.78,69.81,69.7,69.75,52500.0,60.6356,60.6616,60.566,60.6095,52500.0
2014-03-13 15:20:00,69.74,69.84,69.7,69.84,69700.0,60.6008,60.6877,60.566,60.6877,69700.0
2014-03-13 15:30:00,69.83,69.87,69.77,69.84,53200.0,60.679,60.7138,60.6269,60.6877,53200.0
2014-03-13 15:40:00,69.84,69.88,69.83,69.88,61800.0,60.6877,60.7225,60.679,60.7225,61800.0
2014-03-13 15:50:00,69.87,69.88,69.76,69.79,225800.0,60.7138,60.7225,60.6182,60.6442,225800.0
2014-03-14 09:30:00,69.75,69.77,69.45,69.77,79600.0,60.6095,60.6269,60.3488,60.6269,79600.0
2014-03-14 09:40:00,69.8,69.83,69.59,69.64,51400.0,60.6529,60.679,60.4705,60.5139,51400.0
2014-03-14 09:50:00,69.64,69.79,69.54,69.69,26300.0,60.5139,60.6442,60.427,60.5574,26300.0
2014-03-14 10:00:00,69.7,69.86,69.7,69.86,20500.0,60.566,60.7051,60.566,60.7051,20500.0
2014-03-14 10:10:00,69.88,69.88,69.67,69.76,20100.0,60.7225,60.7225,60.54,60.6182,20100.0
2014-03-14 10:20:00,69.74,69.79,69.63,69.66,34100.0,60.6008,60.6442,60.5052,60.5313,34100.0
2014-03-14 10:30:00,69.66,69.7,69.64,69.67,34400.0,60.5313,60.566,60.5139,60.54,34400.0
2014-03-14 10:40:00,69.67,69.67,69.52,69.62,50900.0,60.54,60.54,60.4096,60.4965,50900.0
2014-03-14 10:50:00,69.63,69.63,69.51,69.57,66900.0,60.5052,60.5052,60.4009,60.4531,66900.0
2014-03-14 11:00:00,69.58,69.6,69.5,69.54,34800.0,60.4618,60.4791,60.3922,60.427,34800.0
2014-03-14 11:10:00,69.54,69.54,69.48,69.51,46700.0,60.427,60.427,60.3749,60.4009,46700.0
2014-03-14 11:20:00,69.51,69.51,69.37,69.5,45100.0,60.4009,60.4009,60.2793,60.3922,45100.0
2014-03-14 11:30:00,69.49,69.61,69.45,69.6,56500.0,60.3836,60.4878,60.3488,60.4791,56500.0
2014-03-14 11:40:00,69.62,69.7,69.59,69.63,37800.0,60.4965,60.566,60.4705,60.5052,37800.0
2014-03-14 11:50:00,69.63,69.68,69.54,69.61,46000.0,60.5052,60.5487,60.427,60.4878,46000.0
2014-03-14 12:00:00,69.62,69.62,69.43,69.44,20600.0,60.4965,60.4965,60.3314,60.3401,20600.0
2014-03-14 12:10:00,69.46,69.53,69.39,69.52,54500.0,60.3575,60.4183,60.2967,60.4096,54500.0
2014-03-14 12:20:00,69.53,69.6,69.49,69.51,265200.0,60.4183,60.4791,60.3836,60.4009,265200.0
2014-03-14 12:30:00,69.5,69.62,69.5,69.58,158400.0,60.3922,60.4965,60.3922,60.4618,158400.0
2014-03-14 12:40:00,69.58,69.59,69.36,69.36,37500.0,60.4618,60.4705,60.2706,60.2706,37500.0
2014-03-14 12:50:00,69.36,69.41,69.29,69.34,37100.0,60.2706,60.314,60.2098,60.2532,37100.0
2014-03-14 13:00:00,69.34,69.34,69.15,69.2,54500.0,60.2532,60.2532,60.0881,60.1316,54500.0
2014-03-14 13:10:00,69.2,69.28,69.12,69.17,39300.0,60.1316,60.2011,60.062,60.1055,39300.0
2014-03-14 13:20:00,69.17,69.17,69.07,69.12,30200.0,60.1055,60.1055,60.0186,60.062,30200.0
2014-03-14 13:30:00,69.13,69.14,69.06,69.1,24800.0,60.0707,60.0794,60.0099,60.0447,24800.0
2014-03-14 13:40:00,69.09,69.11,68.96,68.97,42200.0,60.036,60.0534,59.923,59.9317,42200.0
2014-03-14 13:50:00,68.97,69.11,68.92,69.11,48500.0,59.9317,60.0534,59.8883,60.0534,48500.0
2014-03-14 14:00:00,69.12,69.2,69.1,69.19,14700.0,60.062,60.1316,60.0447,60.1229,14700.0
2014-03-14 14:10:00,69.19,69.29,69.18,69.27,41300.0,60.1229,60.2098,60.1142,60.1924,41300.0
2014-03-14 14:20:00,69.27,69.3,69.24,69.28,38200.0,60.1924,60.2185,60.1663,60.2011,38200.0
2014-03-14 14:30:00,69.28,69.33,69.26,69.29,26600.0,60.2011,60.2445,60.1837,60.2098,26600.0
2014-03-14 14:40:00,69.28,69.32,69.24,69.29,37300.0,60.2011,60.2358,60.1663,60.2098,37300.0
2014-03-14 14:50:00,69.3,69.31,69.17,69.23,141600.0,60.2185,60.2271,60.1055,60.1576,141600.0
2014-03-14 15:00:00,69.22,69.27,69.21,69.26,47000.0,60.1489,60.1924,60.1403,60.1837,47000.0
2014-03-14 15:10:00,69.27,69.28,69.22,69.23,31500.0,60.1924,60.2011,60.1489,60.1576,31500.0
2014-03-14 15:20:00,69.23,69.33,69.22,69.31,41200.0,60.1576,60.2445,60.1489,60.2271,41200.0
2014-03-14 15:30:00,69.31,69.37,69.23,69.28,55500.0,60.2271,60.2793,60.1576,60.2011,55500.0
2014-03-14 15:40:00,69.28,69.34,69.25,69.25,134500.0,60.2011,60.2532,60.175,60.175,134500.0
2014-03-14 15:50:00,69.26,69.33,69.19,69.29,162900.0,60.1837,60.2445,60.1229,60.2098,162900.0
2014-03-17 09:30:00,69.69,70.15,69.65,70.04,49600.0,60.5574,60.9571,60.5226,60.8615,49600.0
2014-03-17 09:40:00,70.0,70.42,70.0,70.37,43900.0,60.8267,61.1917,60.8267,61.1482,43900.0
2014-03-17 09:50:00,70.36,70.36,70.11,70.11,37100.0,61.1395,61.1395,60.9223,60.9223,37100.0
2014-03-17 10:00:00,70.09,70.25,70.01,70.24,23700.0,60.9049,61.044,60.8354,61.0353,23700.0
2014-03-17 10:10:00,70.24,70.32,70.13,70.29,28500.0,61.0353,61.1048,60.9397,61.0787,28500.0
2014-03-17 10:20:00,70.3,70.37,70.2,70.23,41900.0,61.0874,61.1482,61.0005,61.0266,41900.0
2014-03-17 10:30:00,70.23,70.25,70.18,70.19,26500.0,61.0266,61.044,60.9831,60.9918,26500.0
2014-03-17 10:40:00,70.18,70.23,70.07,70.12,24000.0,60.9831,61.0266,60.8876,60.931,24000.0
2014-03-17 10:50:00,70.13,70.19,70.02,70.04,26500.0,60.9397,60.9918,60.8441,60.8615,26500.0
2014-03-17 11:00:00,70.04,70.15,70.0,70.11,86200.0,60.8615,60.9571,60.8267,60.9223,86200.0
2014-03-17 11:10:00,70.11,70.2,70.09,70.11,18400.0,60.9223,61.0005,60.9049,60.9223,18400.0
2014-03-17 11:20:00,70.1,70.16,69.99,70.04,49600.0,60.9136,60.9658,60.818,60.8615,49600.0
2014-03-17 11:30:00,70.04,70.06,69.95,70.05,25700.0,60.8615,60.8789,60.7833,60.8702,25700.0
2014-03-17 11:40:00,70.05,70.09,70.01,70.03,36100.0,60.8702,60.9049,60.8354,60.8528,36100.0
2014-03-17 11:50:00,70.03,70.09,69.98,70.09,15200.0,60.8528,60.9049,60.8093,60.9049,15200.0
2014-03-17 12:00:00,70.1,70.15,70.04,70.11,15500.0,60.9136,60.9571,60.8615,60.9223,15500.0
2014-03-17 12:10:00,70.13,70.36,70.13,70.32,19900.0,60.9397,61.1395,60.9397,61.1048,19900.0
2014-03-17 12:20:00,70.28,70.34,70.26,70.32,14600.0,61.07,61.1222,61.0527,61.1048,14600.0
2014-03-17 12:30:00,70.32,70.41,70.26,70.28,12900.0,61.1048,61.183,61.0527,61.07,12900.0
2014-03-17 12:40:00,70.28,70.29,70.18,70.24,15000.0,61.07,61.0787,60.9831,61.0353,15000.0
2014-03-17 12:50:00,70.24,70.25,70.17,70.17,19600.0,61.0353,61.044,60.9744,60.9744,19600.0
2014-03-17 13:00:00,70.17,70.22,70.09,70.16,15400.0,60.9744,61.0179,60.9049,60.9658,15400.0
2014-03-17 13:10:00,70.15,70.2,70.1,70.12,15400.0,60.9571,61.0005,60.9136,60.931,15400.0
2014-03-17 13:20:00,70.13,70.16,69.99,70.01,13700.0,60.9397,60.9658,60.818,60.8354,13700.0
2014-03-17 13:30:00,70.01,70.2,70.01,70.2,25900.0,60.8354,61.0005,60.8354,61.0005,25900.0
2014-03-17 13:40:00,70.2,70.23,70.15,70.15,30200.0,61.0005,61.0266,60.9571,60.9571,30200.0
2014-03-17 13:50:00,70.14,70.14,70.04,70.09,14500.0,60.9484,60.9484,60.8615,60.9049,14500.0
2014-03-17 14:00:00,70.1,70.19,70.08,70.14,26600.0,60.9136,60.9918,60.8962,60.9484,26600.0
2014-03-17 14:10:00,70.14,70.14,70.08,70.11,9000.0,60.9484,60.9484,60.8962,60.9223,9000.0
2014-03-17 14:20:00,70.1,70.3,70.1,70.3,38100.0,60.9136,61.0874,60.9136,61.0874,38100.0
2014-03-17 14:30:00,70.29,70.29,70.13,70.13,11500.0,61.0787,61.0787,60.9397,60.9397,11500.0
2014-03-17 14:40:00,70.12,70.14,70.08,70.12,19300.0,60.931,60.9484,60.8962,60.931,19300.0
2014-03-17 14:50:00,70.13,70.14,69.98,69.98,148900.0,60.9397,60.9484,60.8093,60.8093,148900.0
2014-03-17 15:00:00,70.01,70.04,69.93,70.02,159000.0,60.8354,60.8615,60.7659,60.8441,159000.0
2014-03-17 15:10:00,70.02,70.02,69.94,69.94,29000.0,60.8441,60.8441,60.7746,60.7746,29000.0
2014-03-17 15:20:00,69.94,70.01,69.94,69.99,124800.0,60.7746,60.8354,60.7746,60.818,124800.0
2014-03-17 15:30:00,69.99,69.99,69.92,69.94,57500.0,60.818,60.818,60.7572,60.7746,57500.0
2014-03-17 15:40:00,69.94,69.95,69.86,69.9,54600.0,60.7746,60.7833,60.7051,60.7398,54600.0
2014-03-17 15:50:00,69.9,69.99,69.89,69.95,125400.0,60.7398,60.818,60.7311,60.7833,125400.0
2014-03-18 09:30:00,70.03,70.38,70.0,70.29,61500.0,60.8528,61.1569,60.8267,61.0787,61500.0
2014-03-18 09:40:00,70.26,70.38,70.1,70.16,24600.0,61.0527,61.1569,60.9136,60.9658,24600.0
2014-03-18 09:50:00,70.12,70.35,70.04,70.28,35700.0,60.931,61.1309,60.8615,61.07,35700.0
2014-03-18 10:00:00,70.3,70.34,70.18,70.28,15300.0,61.0874,61.1222,60.9831,61.07,15300.0
2014-03-18 10:10:00,70.3,70.42,70.26,70.38,18500.0,61.0874,61.1917,61.0527,61.1569,18500.0
2014-03-18 10:20:00,70.38,70.51,70.33,70.49,29100.0,61.1569,61.2699,61.1135,61.2525,29100.0
2014-03-18 10:30:00,70.5,70.61,70.5,70.55,43000.0,61.2612,61.3568,61.2612,61.3047,43000.0
2014-03-18 10:40:00,70.57,70.58,70.36,70.38,52300.0,61.322,61.3307,61.1395,61.1569,52300.0
2014-03-18 10:50:00,70.39,70.39,70.2,70.2,26600.0,61.1656,61.1656,61.0005,61.0005,26600.0
2014-03-18 11:00:00,70.2,70.25,70.15,70.15,13100.0,61.0005,61.044,60.9571,60.9571,13100.0
2014-03-18 11:10:00,70.16,70.25,70.16,70.25,13500.0,60.9658,61.044,60.9658,61.044,13500.0
2014-03-18 11:20:00,70.29,70.32,70.28,70.31,6500.0,61.0787,61.1048,61.07,61.0961,6500.0
2014-03-18 11:30:00,70.33,70.36,70.23,70.23,44600.0,61.1135,61.1395,61.0266,61.0266,44600.0
2014-03-18 11:40:00,70.23,70.25,70.14,70.23,23300.0,61.0266,61.044,60.9484,61.0266,23300.0
2014-03-18 11:50:00,70.25,70.3,70.19,70.3,7900.0,61.044,61.0874,60.9918,61.0874,7900.0
2014-03-18 12:00:00,70.27,70.3,70.2,70.25,9600.0,61.0613,61.0874,61.0005,61.044,9600.0
2014-03-18 12:10:00,70.25,70.33,70.23,70.3,38700.0,61.044,61.1135,61.0266,61.0874,38700.0
2014-03-18 12:20:00,70.3,70.31,70.19,70.19,34900.0,61.0874,61.0961,60.9918,60.9918,34900.0
2014-03-18 12:30:00,70.18,70.26,70.18,70.24,12000.0,60.9831,61.0527,60.9831,61.0353,12000.0
2014-03-18 12:40:00,70.24,70.26,70.2,70.22,38400.0,61.0353,61.0527,61.0005,61.0179,38400.0
2014-03-18 12:50:00,70.22,70.24,70.19,70.22,3700.0,61.0179,61.0353,60.9918,61.0179,3700.0
2014-03-18 13:00:00,70.23,70.28,70.21,70.28,6900.0,61.0266,61.07,61.0092,61.07,6900.0
2014-03-18 13:10:00,70.26,70.27,70.19,70.22,5100.0,61.0527,61.0613,60.9918,61.0179,5100.0
2014-03-18 13:20:00,70.21,70.31,70.21,70.28,7400.0,61.0092,61.0961,61.0092,61.07,7400.0
2014-03-18 13:30:00,70.29,70.29,70.2,70.2,7200.0,61.0787,61.0787,61.0005,61.0005,7200.0
2014-03-18 13:40:00,70.21,70.34,70.21,70.23,10200.0,61.0092,61.1222,61.0092,61.0266,10200.0
2014-03-18 13:50:00,70.24,70.29,70.21,70.22,11100.0,61.0353,61.0787,61.0092,61.0179,11100.0
2014-03-18 14:00:00,70.21,70.26,70.14,70.14,15900.0,61.0092,61.0527,60.9484,60.9484,15900.0
2014-03-18 14:10:00,70.14,70.17,70.12,70.12,16200.0,60.9484,60.9744,60.931,60.931,16200.0
2014-03-18 14:20:00,70.12,70.14,70.06,70.09,29600.0,60.931,60.9484,60.8789,60.9049,29600.0
2014-03-18 14:30:00,70.09,70.09,70.08,70.08,8900.0,60.9049,60.9049,60.8962,60.8962,8900.0
2014-03-18 14:40:00,70.09,70.12,70.06,70.11,28200.0,60.9049,60.931,60.8789,60.9223,28200.0
2014-03-18 14:50:00,70.14,70.14,70.03,70.06,49900.0,60.9484,60.9484,60.8528,60.8789,49900.0
2014-03-18 15:00:00,70.06,70.09,69.99,70.06,21400.0,60.8789,60.9049,60.818,60.8789,21400.0
2014-03-18 15:10:00,70.05,70.06,69.99,69.99,72600.0,60.8702,60.8789,60.818,60.818,72600.0
2014-03-18 15:20:00,70.01,70.02,69.97,70.02,26800.0,60.8354,60.8441,60.8007,60.8441,26800.0
2014-03-18 15:30:00,70.02,70.06,69.98,70.05,24900.0,60.8441,60.8789,60.8093,60.8702,24900.0
2014-03-18 15:40:00,70.05,70.06,69.99,70.01,67000.0,60.8702,60.8789,60.818,60.8354,67000.0
2014-03-18 15:50:00,70.02,70.12,70.02,70.11,129500.0,60.8441,60.931,60.8441,60.9223,129500.0
2014-03-19 09:30:00,70.02,70.1,69.66,69.74,59300.0,60.8441,60.9136,60.5313,60.6008,59300.0
2014-03-19 09:40:00,69.75,69.94,69.74,69.78,33300.0,60.6095,60.7746,60.6008,60.6356,33300.0
2014-03-19 09:50:00,69.76,69.98,69.74,69.92,40900.0,60.6182,60.8093,60.6008,60.7572,40900.0
2014-03-19 10:00:00,69.92,70.12,69.92,70.09,19000.0,60.7572,60.931,60.7572,60.9049,19000.0
2014-03-19 10:10:00,70.1,70.19,70.06,70.06,19100.0,60.9136,60.9918,60.8789,60.8789,19100.0
2014-03-19 10:20:00,70.09,70.21,70.06,70.19,7900.0,60.9049,61.0092,60.8789,60.9918,7900.0
2014-03-19 10:30:00,70.18,70.23,70.09,70.09,18900.0,60.9831,61.0266,60.9049,60.9049,18900.0
2014-03-19 10:40:00,70.1,70.1,69.97,69.99,43000.0,60.9136,60.9136,60.8007,60.818,43000.0
2014-03-19 10:50:00,70.0,70.05,69.97,69.97,14000.0,60.8267,60.8702,60.8007,60.8007,14000.0
2014-03-19 11:00:00,69.98,70.01,69.97,70.01,37600.0,60.8093,60.8354,60.8007,60.8354,37600.0
2014-03-19 11:10:00,70.0,70.06,70.0,70.0,16400.0,60.8267,60.8789,60.8267,60.8267,16400.0
2014-03-19 11:20:00,70.01,70.04,69.98,69.99,15900.0,60.8354,60.8615,60.8093,60.818,15900.0
2014-03-19 11:30:00,69.99,70.0,69.94,69.95,14900.0,60.818,60.8267,60.7746,60.7833,14900.0
2014-03-19 11:40:00,69.95,69.98,69.94,69.97,8800.0,60.7833,60.8093,60.7746,60.8007,8800.0
2014-03-19 11:50:00,69.97,69.98,69.93,69.93,10100.0,60.8007,60.8093,60.7659,60.7659,10100.0
2014-03-19 12:00:00,69.92,70.01,69.91,70.0,8000.0,60.7572,60.8354,60.7485,60.8267,8000.0
2014-03-19 12:10:00,70.0,70.0,69.89,69.9,13100.0,60.8267,60.8267,60.7311,60.7398,13100.0
2014-03-19 12:20:00,69.92,69.92,69.82,69.82,6600.0,60.7572,60.7572,60.6703,60.6703,6600.0
2014-03-19 12:30:00,69.8,69.87,69.8,69.83,21900.0,60.6529,60.7138,60.6529,60.679,21900.0
2014-03-19 12:40:00,69.83,69.85,69.81,69.84,8200.0,60.679,60.6964,60.6616,60.6877,8200.0
2014-03-19 12:50:00,69.84,69.85,69.8,69.81,8000.0,60.6877,60.6964,60.6529,60.6616,8000.0
2014-03-19 13:00:00,69.84,69.85,69.82,69.82,5000.0,60.6877,60.6964,60.6703,60.6703,5000.0
2014-03-19 13:10:00,69.82,69.87,69.8,69.86,4600.0,60.6703,60.7138,60.6529,60.7051,4600.0
2014-03-19 13:20:00,69.86,69.95,69.86,69.94,10500.0,60.7051,60.7833,60.7051,60.7746,10500.0
2014-03-19 13:30:00,69.96,70.0,69.96,70.0,7600.0,60.792,60.8267,60.792,60.8267,7600.0
2014-03-19 13:40:00,70.0,70.02,69.98,70.0,12200.0,60.8267,60.8441,60.8093,60.8267,12200.0
2014-03-19 13:50:00,70.01,70.02,69.99,70.02,7500.0,60.8354,60.8441,60.818,60.8441,7500.0
2014-03-19 14:00:00,70.01,70.01,69.78,69.92,85700.0,60.8354,60.8354,60.6356,60.7572,85700.0
2014-03-19 14:10:00,69.92,69.92,69.74,69.74,23200.0,60.7572,60.7572,60.6008,60.6008,23200.0
2014-03-19 14:20:00,69.74,69.74,69.64,69.7,33100.0,60.6008,60.6008,60.5139,60.566,33100.0
2014-03-19 14:30:00,69.71,69.8,69.71,69.77,32300.0,60.5747,60.6529,60.5747,60.6269,32300.0
2014-03-19 14:40:00,69.76,69.86,69.69,69.81,31000.0,60.6182,60.7051,60.5574,60.6616,31000.0
2014-03-19 14:50:00,69.8,69.87,69.77,69.79,36500.0,60.6529,60.7138,60.6269,60.6442,36500.0
2014-03-19 15:00:00,69.79,69.82,69.42,69.5,71700.0,60.6442,60.6703,60.3227,60.3922,71700.0
2014-03-19 15:10:00,69.49,69.51,69.21,69.41,72300.0,60.3836,60.4009,60.1403,60.314,72300.0
2014-03-19 15:20:00,69.41,69.51,69.39,69.43,114100.0,60.314,60.4009,60.2967,60.3314,114100.0
2014-03-19 15:30:00,69.44,69.63,69.43,69.56,55800.0,60.3401,60.5052,60.3314,60.4444,55800.0
2014-03-19 15:40:00,69.55,69.7,69.55,69.65,70100.0,60.4357,60.566,60.4357,60.5226,70100.0
2014-03-19 15:50:00,69.64,69.71,69.59,69.68,263000.0,60.5139,60.5747,60.4705,60.5487,263000.0
2014-03-20 09:30:00,69.54,69.54,69.14,69.31,39600.0,60.427,60.427,60.0794,60.2271,39600.0
2014-03-20 09:40:00,69.33,69.53,69.15,69.25,66400.0,60.2445,60.4183,60.0881,60.175,66400.0
2014-03-20 09:50:00,69.25,69.25,68.97,68.98,77700.0,60.175,60.175,59.9317,59.9404,77700.0
2014-03-20 10:00:00,68.99,69.12,68.84,69.0,46900.0,59.9491,60.062,59.8187,59.9578,46900.0
2014-03-20 10:10:00,68.99,69.22,68.95,69.13,140400.0,59.9491,60.1489,59.9143,60.0707,140400.0
2014-03-20 10:20:00,69.17,69.17,68.92,69.02,15600.0,60.1055,60.1055,59.8883,59.9752,15600.0
2014-03-20 10:30:00,69.03,69.26,69.03,69.21,11700.0,59.9838,60.1837,59.9838,60.1403,11700.0
2014-03-20 10:40:00,69.22,69.35,69.22,69.34,12000.0,60.1489,60.2619,60.1489,60.2532,12000.0
2014-03-20 10:50:00,69.35,69.35,69.08,69.09,27300.0,60.2619,60.2619,60.0273,60.036,27300.0
2014-03-20 11:00:00,69.1,69.17,69.01,69.12,13500.0,60.0447,60.1055,59.9665,60.062,13500.0
2014-03-20 11:10:00,69.15,69.15,69.07,69.12,18700.0,60.0881,60.0881,60.0186,60.062,18700.0
2014-03-20 11:20:00,69.09,69.13,69.03,69.13,14200.0,60.036,60.0707,59.9838,60.0707,14200.0
2014-03-20 11:30:00,69.13,69.14,69.04,69.05,13800.0,60.0707,60.0794,59.9925,60.0012,13800.0
2014-03-20 11:40:00,69.05,69.06,68.97,69.05,20800.0,60.0012,60.0099,59.9317,60.0012,20800.0
2014-03-20 11:50:00,69.05,69.14,69.02,69.06,18100.0,60.0012,60.0794,59.9752,60.0099,18100.0
2014-03-20 12:00:00,69.06,69.09,69.0,69.08,11300.0,60.0099,60.036,59.9578,60.0273,11300.0
2014-03-20 12:10:00,69.08,69.15,69.03,69.11,24700.0,60.0273,60.0881,59.9838,60.0534,24700.0
2014-03-20 12:20:00,69.13,69.22,69.09,69.18,19100.0,60.0707,60.1489,60.036,60.1142,19100.0
2014-03-20 12:30:00,69.2,69.2,69.11,69.17,13900.0,60.1316,60.1316,60.0534,60.1055,13900.0
2014-03-20 12:40:00,69.18,69.28,69.12,69.22,24500.0,60.1142,60.2011,60.062,60.1489,24500.0
2014-03-20 12:50:00,69.22,69.26,69.2,69.23,21000.0,60.1489,60.1837,60.1316,60.1576,21000.0
2014-03-20 13:00:00,69.23,69.29,69.18,69.18,29300.0,60.1576,60.2098,60.1142,60.1142,29300.0
2014-03-20 13:10:00,69.19,69.27,69.15,69.21,9400.0,60.1229,60.1924,60.0881,60.1403,9400.0
2014-03-20 13:20:00,69.21,69.24,69.08,69.09,50100.0,60.1403,60.1663,60.0273,60.036,50100.0
2014-03-20 13:30:00,69.11,69.23,69.1,69.15,17700.0,60.0534,60.1576,60.0447,60.0881,17700.0
2014-03-20 13:40:00,69.16,69.24,69.16,69.22,15000.0,60.0968,60.1663,60.0968,60.1489,15000.0
2014-03-20 13:50:00,69.23,69.25,69.13,69.19,22900.0,60.1576,60.175,60.0707,60.1229,22900.0
2014-03-20 14:00:00,69.19,69.2,69.16,69.18,21900.0,60.1229,60.1316,60.0968,60.1142,21900.0
2014-03-20 14:10:00,69.19,69.2,69.14,69.16,85700.0,60.1229,60.1316,60.0794,60.0968,85700.0
2014-03-20 14:20:00,69.15,69.23,69.14,69.22,14900.0,60.0881,60.1576,60.0794,60.1489,14900.0
2014-03-20 14:30:00,69.22,69.23,69.12,69.13,14500.0,60.1489,60.1576,60.062,60.0707,14500.0
2014-03-20 14:40:00,69.14,69.17,69.09,69.17,14400.0,60.0794,60.1055,60.036,60.1055,14400.0
2014-03-20 14:50:00,69.16,69.19,69.13,69.16,20700.0,60.0968,60.1229,60.0707,60.0968,20700.0
2014-03-20 15:00:00,69.16,69.19,69.12,69.19,22600.0,60.0968,60.1229,60.062,60.1229,22600.0
2014-03-20 15:10:00,69.19,69.19,69.08,69.15,16800.0,60.1229,60.1229,60.0273,60.0881,16800.0
2014-03-20 15:20:00,69.17,69.17,69.08,69.12,23800.0,60.1055,60.1055,60.0273,60.062,23800.0
2014-03-20 15:30:00,69.11,69.14,69.08,69.12,31800.0,60.0534,60.0794,60.0273,60.062,31800.0
2014-03-20 15:40:00,69.14,69.15,69.08,69.09,47500.0,60.0794,60.0881,60.0273,60.036,47500.0
2014-03-20 15:50:00,69.09,69.14,68.99,69.11,134800.0,60.036,60.0794,59.9491,60.0534,134800.0
2014-03-21 09:30:00,69.46,69.64,69.19,69.3,355300.0,60.3575,60.5139,60.1229,60.2185,355300.0
2014-03-21 09:40:00,69.27,69.32,68.95,68.96,46400.0,60.1924,60.2358,59.9143,59.923,46400.0
2014-03-21 09:50:00,68.95,69.11,68.77,69.09,102900.0,59.9143,60.0534,59.7579,60.036,102900.0
2014-03-21 10:00:00,69.09,69.15,68.9,69.09,243800.0,60.036,60.0881,59.8709,60.036,243800.0
2014-03-21 10:10:00,69.09,69.2,68.93,69.02,64400.0,60.036,60.1316,59.8969,59.9752,64400.0
2014-03-21 10:20:00,69.02,69.02,68.78,68.78,68600.0,59.9752,59.9752,59.7666,59.7666,68600.0
2014-03-21 10:30:00,68.78,68.98,68.77,68.95,55400.0,59.7666,59.9404,59.7579,59.9143,55400.0
2014-03-21 10:40:00,68.94,68.97,68.84,68.89,43400.0,59.9056,59.9317,59.8187,59.8622,43400.0
2014-03-21 10:50:00,68.9,69.01,68.87,68.9,46300.0,59.8709,59.9665,59.8448,59.8709,46300.0
2014-03-21 11:00:00,68.91,69.03,68.86,69.01,63400.0,59.8796,59.9838,59.8361,59.9665,63400.0
2014-03-21 11:10:00,69.0,69.02,68.86,68.87,65500.0,59.9578,59.9752,59.8361,59.8448,65500.0
2014-03-21 11:20:00,68.89,68.93,68.87,68.92,24200.0,59.8622,59.8969,59.8448,59.8883,24200.0
2014-03-21 11:30:00,68.94,69.07,68.91,69.07,37300.0,59.9056,60.0186,59.8796,60.0186,37300.0
2014-03-21 11:40:00,69.08,69.19,69.04,69.04,41500.0,60.0273,60.1229,59.9925,59.9925,41500.0
2014-03-21 11:50:00,69.04,69.15,69.03,69.15,10800.0,59.9925,60.0881,59.9838,60.0881,10800.0
2014-03-21 12:00:00,69.15,69.18,69.13,69.18,19200.0,60.0881,60.1142,60.0707,60.1142,19200.0
2014-03-21 12:10:00,69.19,69.21,69.09,69.17,22000.0,60.1229,60.1403,60.036,60.1055,22000.0
2014-03-21 12:20:00,69.17,69.18,69.1,69.15,19700.0,60.1055,60.1142,60.0447,60.0881,19700.0
2014-03-21 12:30:00,69.16,69.17,69.11,69.12,43000.0,60.0968,60.1055,60.0534,60.062,43000.0
2014-03-21 12:40:00,69.12,69.16,69.11,69.12,14200.0,60.062,60.0968,60.0534,60.062,14200.0
2014-03-21 12:50:00,69.13,69.15,69.03,69.05,26400.0,60.0707,60.0881,59.9838,60.0012,26400.0
2014-03-21 13:00:00,69.03,69.04,68.99,69.0,16100.0,59.9838,59.9925,59.9491,59.9578,16100.0
2014-03-21 13:10:00,68.98,68.98,68.79,68.81,52800.0,59.9404,59.9404,59.7753,59.7927,52800.0
2014-03-21 13:20:00,68.8,68.82,68.7,68.8,26600.0,59.784,59.8014,59.6971,59.784,26600.0
2014-03-21 13:30:00,68.81,68.81,68.71,68.81,28400.0,59.7927,59.7927,59.7058,59.7927,28400.0
2014-03-21 13:40:00,68.82,68.82,68.7,68.72,13200.0,59.8014,59.8014,59.6971,59.7145,13200.0
2014-03-21 13:50:00,68.74,68.89,68.73,68.87,25500.0,59.7318,59.8622,59.7232,59.8448,25500.0
2014-03-21 14:00:00,68.88,68.89,68.77,68.81,33900.0,59.8535,59.8622,59.7579,59.7927,33900.0
2014-03-21 14:10:00,68.81,68.81,68.61,68.63,41100.0,59.7927,59.7927,59.6189,59.6363,41100.0
2014-03-21 14:20:00,68.67,68.72,68.65,68.65,16400.0,59.671,59.7145,59.6536,59.6536,16400.0
2014-03-21 14:30:00,68.65,68.75,68.57,68.74,30500.0,59.6536,59.7405,59.5841,59.7318,30500.0
2014-03-21 14:40:00,68.73,68.73,68.49,68.56,82900.0,59.7232,59.7232,59.5146,59.5754,82900.0
2014-03-21 14:50:00,68.55,68.58,68.5,68.58,50500.0,59.5667,59.5928,59.5233,59.5928,50500.0
2014-03-21 15:00:00,68.58,68.59,68.43,68.51,50600.0,59.5928,59.6015,59.4625,59.532,50600.0
2014-03-21 15:10:00,68.51,68.51,68.28,68.35,114900.0,59.532,59.532,59.3321,59.393,114900.0
2014-03-21 15:20:00,68.36,68.51,68.34,68.51,58800.0,59.4016,59.532,59.3843,59.532,58800.0
2014-03-21 15:30:00,68.51,68.52,68.36,68.37,61800.0,59.532,59.5407,59.4016,59.4103,61800.0
2014-03-21 15:40:00,68.36,68.43,68.32,68.4,116000.0,59.4016,59.4625,59.3669,59.4364,116000.0
2014-03-21 15:50:00,68.4,68.41,68.28,68.36,239300.0,59.4364,59.4451,59.3321,59.4016,239300.0
2014-03-24 09:30:00,68.57,68.88,68.54,68.64,66200.0,59.5841,59.8535,59.5581,59.645,66200.0
2014-03-24 09:40:00,68.56,68.73,68.51,68.64,35900.0,59.5754,59.7232,59.532,59.645,35900.0
2014-03-24 09:50:00,68.61,68.71,68.55,68.58,37200.0,59.6189,59.7058,59.5667,59.5928,37200.0
2014-03-24 10:00:00,68.6,68.67,68.4,68.46,81900.0,59.6102,59.671,59.4364,59.4885,81900.0
2014-03-24 10:10:00,68.46,68.52,68.28,68.28,62800.0,59.4885,59.5407,59.3321,59.3321,62800.0
2014-03-24 10:20:00,68.3,68.42,68.28,68.37,25000.0,59.3495,59.4538,59.3321,59.4103,25000.0
2014-03-24 10:30:00,68.36,68.36,68.19,68.25,30900.0,59.4016,59.4016,59.2539,59.3061,30900.0
2014-03-24 10:40:00,68.25,68.43,68.25,68.32,37500.0,59.3061,59.4625,59.3061,59.3669,37500.0
2014-03-24 10:50:00,68.3,68.46,68.26,68.35,28300.0,59.3495,59.4885,59.3147,59.393,28300.0
2014-03-24 11:00:00,68.34,68.34,68.15,68.22,15500.0,59.3843,59.3843,59.2192,59.28,15500.0
2014-03-24 11:10:00,68.24,68.32,68.17,68.3,24800.0,59.2974,59.3669,59.2365,59.3495,24800.0
2014-03-24 11:20:00,68.3,68.41,68.21,68.37,23200.0,59.3495,59.4451,59.2713,59.4103,23200.0
2014-03-24 11:30:00,68.37,68.42,68.26,68.4,29200.0,59.4103,59.4538,59.3147,59.4364,29200.0
2014-03-24 11:40:00,68.39,68.39,68.3,68.36,20000.0,59.4277,59.4277,59.3495,59.4016,20000.0
2014-03-24 11:50:00,68.35,68.4,68.26,68.34,16200.0,59.393,59.4364,59.3147,59.3843,16200.0
2014-03-24 12:00:00,68.36,68.39,68.32,68.39,17200.0,59.4016,59.4277,59.3669,59.4277,17200.0
2014-03-24 12:10:00,68.38,68.38,68.19,68.21,35600.0,59.419,59.419,59.2539,59.2713,35600.0
2014-03-24 12:20:00,68.23,68.26,68.12,68.13,37300.0,59.2887,59.3147,59.1931,59.2018,37300.0
2014-03-24 12:30:00,68.12,68.17,68.01,68.03,52200.0,59.1931,59.2365,59.0975,59.1149,52200.0
2014-03-24 12:40:00,68.03,68.06,67.91,67.92,39500.0,59.1149,59.141,59.0106,59.0193,39500.0
2014-03-24 12:50:00,67.91,67.94,67.8,67.8,41400.0,59.0106,59.0367,58.915,58.915,41400.0
2014-03-24 13:00:00,67.81,67.87,67.61,67.63,94400.0,58.9237,58.9759,58.7499,58.7673,94400.0
2014-03-24 13:10:00,67.63,67.73,67.6,67.71,39600.0,58.7673,58.8542,58.7412,58.8368,39600.0
2014-03-24 13:20:00,67.74,67.78,67.68,67.74,43300.0,58.8629,58.8977,58.8108,58.8629,43300.0
2014-03-24 13:30:00,67.75,67.83,67.67,67.7,76200.0,58.8716,58.9411,58.8021,58.8281,76200.0
2014-03-24 13:40:00,67.67,67.69,67.63,67.63,57200.0,58.8021,58.8194,58.7673,58.7673,57200.0
2014-03-24 13:50:00,67.66,67.68,67.63,67.64,42100.0,58.7934,58.8108,58.7673,58.776,42100.0
2014-03-24 14:00:00,67.64,67.64,67.55,67.55,67300.0,58.776,58.776,58.6978,58.6978,67300.0
2014-03-24 14:10:00,67.54,67.54,67.41,67.41,73700.0,58.6891,58.6891,58.5761,58.5761,73700.0
2014-03-24 14:20:00,67.4,67.42,67.29,67.39,74600.0,58.5674,58.5848,58.4719,58.5588,74600.0
2014-03-24 14:30:00,67.39,67.4,67.31,67.31,67400.0,58.5588,58.5674,58.4892,58.4892,67400.0
2014-03-24 14:40:00,67.31,67.39,67.31,67.38,68400.0,58.4892,58.5588,58.4892,58.5501,68400.0
2014-03-24 14:50:00,67.37,67.4,67.34,67.35,74900.0,58.5414,58.5674,58.5153,58.524,74900.0
2014-03-24 15:00:00,67.35,67.36,67.2,67.21,76800.0,58.524,58.5327,58.3937,58.4023,76800.0
2014-03-24 15:10:00,67.22,67.23,67.09,67.09,94600.0,58.411,58.4197,58.2981,58.2981,94600.0
2014-03-24 15:20:00,67.1,67.31,67.09,67.3,151200.0,58.3068,58.4892,58.2981,58.4806,151200.0
2014-03-24 15:30:00,67.31,67.31,67.2,67.23,169200.0,58.4892,58.4892,58.3937,58.4197,169200.0
2014-03-24 15:40:00,67.23,67.48,67.23,67.46,151800.0,58.4197,58.637,58.4197,58.6196,151800.0
2014-03-24 15:50:00,67.45,67.46,67.29,67.29,171100.0,58.6109,58.6196,58.4719,58.4719,171100.0
2014-03-25 09:30:00,67.39,67.59,67.23,67.28,89200.0,58.5588,58.7325,58.4197,58.4632,89200.0
2014-03-25 09:40:00,67.27,67.31,67.01,67.05,59800.0,58.4545,58.4892,58.2286,58.2633,59800.0
2014-03-25 09:50:00,67.05,67.24,66.89,67.05,168400.0,58.2633,58.4284,58.1243,58.2633,168400.0
2014-03-25 10:00:00,67.03,67.18,66.84,67.18,97400.0,58.2459,58.3763,58.0808,58.3763,97400.0
2014-03-25 10:10:00,67.18,67.45,67.17,67.44,59900.0,58.3763,58.6109,58.3676,58.6022,59900.0
2014-03-25 10:20:00,67.44,67.5,67.31,67.47,79200.0,58.6022,58.6543,58.4892,58.6283,79200.0
2014-03-25 10:30:00,67.47,67.67,67.47,67.63,42200.0,58.6283,58.8021,58.6283,58.7673,42200.0
2014-03-25 10:40:00,67.64,67.72,67.57,67.57,45400.0,58.776,58.8455,58.7152,58.7152,45400.0
2014-03-25 10:50:00,67.56,67.58,67.37,67.37,40400.0,58.7065,58.7239,58.5414,58.5414,40400.0
2014-03-25 11:00:00,67.37,67.52,67.37,67.5,54000.0,58.5414,58.6717,58.5414,58.6543,54000.0
2014-03-25 11:10:00,67.51,67.53,67.44,67.44,39200.0,58.663,58.6804,58.6022,58.6022,39200.0
2014-03-25 11:20:00,67.45,67.45,67.18,67.2,38800.0,58.6109,58.6109,58.3763,58.3937,38800.0
2014-03-25 11:30:00,67.2,67.27,67.12,67.26,32700.0,58.3937,58.4545,58.3241,58.4458,32700.0
2014-03-25 11:40:00,67.28,67.39,67.28,67.32,28000.0,58.4632,58.5588,58.4632,58.4979,28000.0
2014-03-25 11:50:00,67.34,67.43,67.32,67.43,351500.0,58.5153,58.5935,58.4979,58.5935,351500.0
2014-03-25 12:00:00,67.42,67.45,67.39,67.44,60500.0,58.5848,58.6109,58.5588,58.6022,60500.0
2014-03-25 12:10:00,67.43,67.47,67.39,67.4,43400.0,58.5935,58.6283,58.5588,58.5674,43400.0
2014-03-25 12:20:00,67.4,67.45,67.39,67.45,37700.0,58.5674,58.6109,58.5588,58.6109,37700.0
2014-03-25 12:30:00,67.45,67.51,67.42,67.5,22700.0,58.6109,58.663,58.5848,58.6543,22700.0
2014-03-25 12:40:00,67.51,67.55,67.49,67.51,21400.0,58.663,58.6978,58.6457,58.663,21400.0
2014-03-25 12:50:00,67.52,67.59,67.51,67.59,18000.0,58.6717,58.7325,58.663,58.7325,18000.0
2014-03-25 13:00:00,67.58,67.63,67.57,67.6,25700.0,58.7239,58.7673,58.7152,58.7412,25700.0
2014-03-25 13:10:00,67.6,67.61,67.57,67.61,24400.0,58.7412,58.7499,58.7152,58.7499,24400.0
2014-03-25 13:20:00,67.62,67.69,67.59,67.66,30000.0,58.7586,58.8194,58.7325,58.7934,30000.0
2014-03-25 13:30:00,67.65,67.66,67.52,67.54,41400.0,58.7847,58.7934,58.6717,58.6891,41400.0
2014-03-25 13:40:00,67.55,67.55,67.49,67.52,20100.0,58.6978,58.6978,58.6457,58.6717,20100.0
2014-03-25 13:50:00,67.54,67.56,67.5,67.5,25600.0,58.6891,58.7065,58.6543,58.6543,25600.0
2014-03-25 14:00:00,67.5,67.51,67.47,67.49,23300.0,58.6543,58.663,58.6283,58.6457,23300.0
2014-03-25 14:10:00,67.49,67.56,67.48,67.48,23000.0,58.6457,58.7065,58.637,58.637,23000.0
2014-03-25 14:20:00,67.49,67.51,67.48,67.49,29400.0,58.6457,58.663,58.637,58.6457,29400.0
2014-03-25 14:30:00,67.48,67.52,67.46,67.51,24100.0,58.637,58.6717,58.6196,58.663,24100.0
2014-03-25 14:40:00,67.52,67.52,67.48,67.48,30300.0,58.6717,58.6717,58.637,58.637,30300.0
2014-03-25 14:50:00,67.48,67.48,67.45,67.46,36100.0,58.637,58.637,58.6109,58.6196,36100.0
2014-03-25 15:00:00,67.47,67.51,67.45,67.5,60500.0,58.6283,58.663,58.6109,58.6543,60500.0
2014-03-25 15:10:00,67.51,67.56,67.49,67.5,50600.0,58.663,58.7065,58.6457,58.6543,50600.0
2014-03-25 15:20:00,67.51,67.56,67.49,67.49,36900.0,58.663,58.7065,58.6457,58.6457,36900.0
2014-03-25 15:30:00,67.5,67.55,67.5,67.5,61100.0,58.6543,58.6978,58.6543,58.6543,61100.0
2014-03-25 15:40:00,67.51,67.53,67.4,67.4,119200.0,58.663,58.6804,58.5674,58.5674,119200.0
2014-03-25 15:50:00,67.4,67.41,67.36,67.39,189200.0,58.5674,58.5761,58.5327,58.5588,189200.0
2014-03-26 09:30:00,67.6,67.77,67.33,67.5,166300.0,58.7412,58.889,58.5066,58.6543,166300.0
2014-03-26 09:40:00,67.55,67.77,67.34,67.48,135100.0,58.6978,58.889,58.5153,58.637,135100.0
2014-03-26 09:50:00,67.48,67.62,67.43,67.54,100300.0,58.637,58.7586,58.5935,58.6891,100300.0
2014-03-26 10:00:00,67.57,67.6,67.51,67.57,79300.0,58.7152,58.7412,58.663,58.7152,79300.0
2014-03-26 10:10:00,67.56,67.63,67.52,67.52,44200.0,58.7065,58.7673,58.6717,58.6717,44200.0
2014-03-26 10:20:00,67.51,67.62,67.48,67.5,54500.0,58.663,58.7586,58.637,58.6543,54500.0
2014-03-26 10:30:00,67.48,67.51,67.46,67.48,186700.0,58.637,58.663,58.6196,58.637,186700.0
2014-03-26 10:40:00,67.46,67.51,67.43,67.47,39300.0,58.6196,58.663,58.5935,58.6283,39300.0
2014-03-26 10:50:00,67.46,67.51,67.39,67.47,25500.0,58.6196,58.663,58.5588,58.6283,25500.0
2014-03-26 11:00:00,67.47,67.51,67.45,67.48,25300.0,58.6283,58.663,58.6109,58.637,25300.0
2014-03-26 11:10:00,67.48,67.51,67.47,67.49,18900.0,58.637,58.663,58.6283,58.6457,18900.0
2014-03-26 11:20:00,67.5,67.5,67.47,67.48,26300.0,58.6543,58.6543,58.6283,58.637,26300.0
2014-03-26 11:30:00,67.48,67.52,67.46,67.48,27500.0,58.637,58.6717,58.6196,58.637,27500.0
2014-03-26 11:40:00,67.49,67.5,67.38,67.39,24700.0,58.6457,58.6543,58.5501,58.5588,24700.0
2014-03-26 11:50:00,67.41,67.51,67.41,67.5,44400.0,58.5761,58.663,58.5761,58.6543,44400.0
2014-03-26 12:00:00,67.5,67.52,67.4,67.45,65900.0,58.6543,58.6717,58.5674,58.6109,65900.0
2014-03-26 12:10:00,67.45,67.47,67.42,67.42,23700.0,58.6109,58.6283,58.5848,58.5848,23700.0
2014-03-26 12:20:00,67.41,67.51,67.41,67.49,46500.0,58.5761,58.663,58.5761,58.6457,46500.0
2014-03-26 12:30:00,67.49,67.51,67.46,67.49,34500.0,58.6457,58.663,58.6196,58.6457,34500.0
2014-03-26 12:40:00,67.49,67.5,67.41,67.42,26600.0,58.6457,58.6543,58.5761,58.5848,26600.0
2014-03-26 12:50:00,67.42,67.46,67.42,67.45,16400.0,58.5848,58.6196,58.5848,58.6109,16400.0
2014-03-26 13:00:00,67.45,67.45,67.4,67.42,20400.0,58.6109,58.6109,58.5674,58.5848,20400.0
2014-03-26 13:10:00,67.43,67.46,67.43,67.44,19800.0,58.5935,58.6196,58.5935,58.6022,19800.0
2014-03-26 13:20:00,67.43,67.45,67.33,67.34,45100.0,58.5935,58.6109,58.5066,58.5153,45100.0
2014-03-26 13:30:00,67.34,67.4,67.29,67.4,27300.0,58.5153,58.5674,58.4719,58.5674,27300.0
2014-03-26 13:40:00,67.38,67.38,67.28,67.32,46800.0,58.5501,58.5501,58.4632,58.4979,46800.0
2014-03-26 13:50:00,67.3,67.31,67.24,67.25,47700.0,58.4806,58.4892,58.4284,58.4371,47700.0
2014-03-26 14:00:00,67.25,67.35,67.19,67.35,180500.0,58.4371,58.524,58.385,58.524,180500.0
2014-03-26 14:10:00,67.35,67.35,67.23,67.28,30500.0,58.524,58.524,58.4197,58.4632,30500.0
2014-03-26 14:20:00,67.28,67.34,67.26,67.3,24000.0,58.4632,58.5153,58.4458,58.4806,24000.0
2014-03-26 14:30:00,67.29,67.34,67.25,67.32,26000.0,58.4719,58.5153,58.4371,58.4979,26000.0
2014-03-26 14:40:00,67.32,67.41,67.31,67.33,48100.0,58.4979,58.5761,58.4892,58.5066,48100.0
2014-03-26 14:50:00,67.34,67.5,67.32,67.46,592500.0,58.5153,58.6543,58.4979,58.6196,592500.0
2014-03-26 15:00:00,67.46,67.52,67.35,67.49,198800.0,58.6196,58.6717,58.524,58.6457,198800.0
2014-03-26 15:10:00,67.5,67.54,67.38,67.44,33900.0,58.6543,58.6891,58.5501,58.6022,33900.0
2014-03-26 15:20:00,67.43,67.43,67.36,67.37,26800.0,58.5935,58.5935,58.5327,58.5414,26800.0
2014-03-26 15:30:00,67.37,67.44,67.36,67.39,45800.0,58.5414,58.6022,58.5327,58.5588,45800.0
2014-03-26 15:40:00,67.39,67.4,67.27,67.28,79900.0,58.5588,58.5674,58.4545,58.4632,79900.0
2014-03-26 15:50:00,67.28,67.3,67.22,67.22,169400.0,58.4632,58.4806,58.411,58.411,169400.0
2014-03-27 09:30:00,67.23,67.44,67.0,67.16,62700.0,58.4197,58.6022,58.2199,58.3589,62700.0
2014-03-27 09:40:00,67.22,67.53,67.2,67.44,57200.0,58.411,58.6804,58.3937,58.6022,57200.0
2014-03-27 09:50:00,67.44,67.91,67.44,67.85,55200.0,58.6022,59.0106,58.6022,58.9585,55200.0
2014-03-27 10:00:00,67.86,67.9,67.51,67.59,210100.0,58.9672,59.0019,58.663,58.7325,210100.0
2014-03-27 10:10:00,67.58,67.68,67.56,67.63,140000.0,58.7239,58.8108,58.7065,58.7673,140000.0
2014-03-27 10:20:00,67.63,67.65,67.43,67.57,74800.0,58.7673,58.7847,58.5935,58.7152,74800.0
2014-03-27 10:30:00,67.58,67.64,67.53,67.62,53300.0,58.7239,58.776,58.6804,58.7586,53300.0
2014-03-27 10:40:00,67.62,67.68,67.58,67.62,60600.0,58.7586,58.8108,58.7239,58.7586,60600.0
2014-03-27 10:50:00,67.62,67.65,67.52,67.62,29100.0,58.7586,58.7847,58.6717,58.7586,29100.0
2014-03-27 11:00:00,67.63,67.65,67.54,67.55,22000.0,58.7673,58.7847,58.6891,58.6978,22000.0
2014-03-27 11:10:00,67.55,67.56,67.45,67.53,55300.0,58.6978,58.7065,58.6109,58.6804,55300.0
2014-03-27 11:20:00,67.51,67.59,67.38,67.38,87100.0,58.663,58.7325,58.5501,58.5501,87100.0
2014-03-27 11:30:00,67.39,67.41,67.24,67.38,46300.0,58.5588,58.5761,58.4284,58.5501,46300.0
2014-03-27 11:40:00,67.38,67.41,67.29,67.4,43500.0,58.5501,58.5761,58.4719,58.5674,43500.0
2014-03-27 11:50:00,67.38,67.38,67.27,67.3,38800.0,58.5501,58.5501,58.4545,58.4806,38800.0
2014-03-27 12:00:00,67.3,67.32,67.22,67.22,37800.0,58.4806,58.4979,58.411,58.411,37800.0
2014-03-27 12:10:00,67.23,67.23,67.14,67.15,44400.0,58.4197,58.4197,58.3415,58.3502,44400.0
2014-03-27 12:20:00,67.15,67.22,67.06,67.2,46500.0,58.3502,58.411,58.272,58.3937,46500.0
2014-03-27 12:30:00,67.21,67.23,67.16,67.21,38600.0,58.4023,58.4197,58.3589,58.4023,38600.0
2014-03-27 12:40:00,67.21,67.25,67.16,67.2,21500.0,58.4023,58.4371,58.3589,58.3937,21500.0
2014-03-27 12:50:00,67.2,67.31,67.2,67.31,36700.0,58.3937,58.4892,58.3937,58.4892,36700.0
2014-03-27 13:00:00,67.31,67.45,67.31,67.38,22100.0,58.4892,58.6109,58.4892,58.5501,22100.0
2014-03-27 13:10:00,67.37,67.43,67.32,67.43,47500.0,58.5414,58.5935,58.4979,58.5935,47500.0
2014-03-27 13:20:00,67.43,67.49,67.39,67.45,53500.0,58.5935,58.6457,58.5588,58.6109,53500.0
2014-03-27 13:30:00,67.46,67.48,67.33,67.36,32500.0,58.6196,58.637,58.5066,58.5327,32500.0
2014-03-27 13:40:00,67.36,67.37,67.2,67.28,30800.0,58.5327,58.5414,58.3937,58.4632,30800.0
2014-03-27 13:50:00,67.28,67.35,67.28,67.31,29900.0,58.4632,58.524,58.4632,58.4892,29900.0
2014-03-27 14:00:00,67.3,67.3,67.22,67.28,27100.0,58.4806,58.4806,58.411,58.4632,27100.0
2014-03-27 14:10:00,67.28,67.33,67.27,67.29,25600.0,58.4632,58.5066,58.4545,58.4719,25600.0
2014-03-27 14:20:00,67.3,67.3,67.23,67.23,33000.0,58.4806,58.4806,58.4197,58.4197,33000.0
2014-03-27 14:30:00,67.23,67.27,67.18,67.22,34100.0,58.4197,58.4545,58.3763,58.411,34100.0
2014-03-27 14:40:00,67.23,67.3,67.21,67.28,48300.0,58.4197,58.4806,58.4023,58.4632,48300.0
2014-03-27 14:50:00,67.28,67.35,67.25,67.33,36000.0,58.4632,58.524,58.4371,58.5066,36000.0
2014-03-27 15:00:00,67.33,67.35,67.22,67.26,61500.0,58.5066,58.524,58.411,58.4458,61500.0
2014-03-27 15:10:00,67.26,67.27,67.17,67.22,67400.0,58.4458,58.4545,58.3676,58.411,67400.0
2014-03-27 15:20:00,67.23,67.31,67.2,67.2,54800.0,58.4197,58.4892,58.3937,58.3937,54800.0
2014-03-27 15:30:00,67.2,67.31,67.18,67.31,93000.0,58.3937,58.4892,58.3763,58.4892,93000.0
2014-03-27 15:40:00,67.3,67.31,67.23,67.24,72000.0,58.4806,58.4892,58.4197,58.4284,72000.0
2014-03-27 15:50:00,67.24,67.31,67.18,67.23,142000.0,58.4284,58.4892,58.3763,58.4197,142000.0
2014-03-28 09:30:00,67.26,67.43,67.02,67.23,89300.0,58.4458,58.5935,58.2372,58.4197,89300.0
2014-03-28 09:40:00,67.21,67.45,67.21,67.29,169000.0,58.4023,58.6109,58.4023,58.4719,169000.0
2014-03-28 09:50:00,67.3,67.33,66.87,67.07,112300.0,58.4806,58.5066,58.1069,58.2807,112300.0
2014-03-28 10:00:00,67.07,67.13,66.69,66.71,148500.0,58.2807,58.3328,57.9505,57.9679,148500.0
2014-03-28 10:10:00,66.71,66.92,66.7,66.73,140000.0,57.9679,58.1504,57.9592,57.9852,140000.0
2014-03-28 10:20:00,66.73,66.74,66.62,66.7,68200.0,57.9852,57.9939,57.8897,57.9592,68200.0
2014-03-28 10:30:00,66.71,66.8,66.67,66.73,56900.0,57.9679,58.0461,57.9331,57.9852,56900.0
2014-03-28 10:40:00,66.72,66.83,66.71,66.79,55100.0,57.9766,58.0721,57.9679,58.0374,55100.0
2014-03-28 10:50:00,66.8,66.81,66.66,66.71,57400.0,58.0461,58.0548,57.9244,57.9679,57400.0
2014-03-28 11:00:00,66.71,66.72,66.61,66.65,48600.0,57.9679,57.9766,57.881,57.9157,48600.0
2014-03-28 11:10:00,66.66,66.74,66.62,66.72,54900.0,57.9244,57.9939,57.8897,57.9766,54900.0
2014-03-28 11:20:00,66.72,66.73,66.67,66.68,41100.0,57.9766,57.9852,57.9331,57.9418,41100.0
2014-03-28 11:30:00,66.68,66.81,66.68,66.74,45600.0,57.9418,58.0548,57.9418,57.9939,45600.0
2014-03-28 11:40:00,66.75,66.78,66.64,66.67,82200.0,58.0026,58.0287,57.907,57.9331,82200.0
2014-03-28 11:50:00,66.67,66.88,66.54,66.84,185500.0,57.9331,58.1156,57.8201,58.0808,185500.0
2014-03-28 12:00:00,66.85,66.93,66.85,66.91,45100.0,58.0895,58.159,58.0895,58.1417,45100.0
2014-03-28 12:10:00,66.9,66.93,66.8,66.84,76400.0,58.133,58.159,58.0461,58.0808,76400.0
2014-03-28 12:20:00,66.83,66.84,66.76,66.81,103700.0,58.0721,58.0808,58.0113,58.0548,103700.0
2014-03-28 12:30:00,66.81,66.86,66.78,66.84,43600.0,58.0548,58.0982,58.0287,58.0808,43600.0
2014-03-28 12:40:00,66.84,66.84,66.81,66.81,49300.0,58.0808,58.0808,58.0548,58.0548,49300.0
2014-03-28 12:50:00,66.81,66.81,66.71,66.76,39500.0,58.0548,58.0548,57.9679,58.0113,39500.0
2014-03-28 13:00:00,66.77,66.83,66.72,66.81,35100.0,58.02,58.0721,57.9766,58.0548,35100.0
2014-03-28 13:10:00,66.81,66.81,66.66,66.68,79300.0,58.0548,58.0548,57.9244,57.9418,79300.0
2014-03-28 13:20:00,66.69,66.74,66.63,66.69,91300.0,57.9505,57.9939,57.8984,57.9505,91300.0
2014-03-28 13:30:00,66.68,66.76,66.66,66.76,17100.0,57.9418,58.0113,57.9244,58.0113,17100.0
2014-03-28 13:40:00,66.75,66.76,66.66,66.7,23500.0,58.0026,58.0113,57.9244,57.9592,23500.0
2014-03-28 13:50:00,66.7,66.73,66.65,66.67,29400.0,57.9592,57.9852,57.9157,57.9331,29400.0
2014-03-28 14:00:00,66.66,66.67,66.56,66.56,22700.0,57.9244,57.9331,57.8375,57.8375,22700.0
2014-03-28 14:10:00,66.57,66.62,66.51,66.52,45000.0,57.8462,57.8897,57.7941,57.8028,45000.0
2014-03-28 14:20:00,66.52,66.54,66.5,66.53,45600.0,57.8028,57.8201,57.7854,57.8115,45600.0
2014-03-28 14:30:00,66.51,66.52,66.41,66.41,40900.0,57.7941,57.8028,57.7072,57.7072,40900.0
2014-03-28 14:40:00,66.41,66.64,66.37,66.62,38800.0,57.7072,57.907,57.6724,57.8897,38800.0
2014-03-28 14:50:00,66.65,66.8,66.64,66.78,42100.0,57.9157,58.0461,57.907,58.0287,42100.0
2014-03-28 15:00:00,66.78,66.79,66.7,66.72,37300.0,58.0287,58.0374,57.9592,57.9766,37300.0
2014-03-28 15:10:00,66.72,66.78,66.68,66.77,43600.0,57.9766,58.0287,57.9418,58.02,43600.0
2014-03-28 15:20:00,66.77,66.77,66.7,66.73,37700.0,58.02,58.02,57.9592,57.9852,37700.0
2014-03-28 15:30:00,66.74,66.81,66.7,66.81,45100.0,57.9939,58.0548,57.9592,58.0548,45100.0
2014-03-28 15:40:00,66.81,66.81,66.7,66.75,56600.0,58.0548,58.0548,57.9592,58.0026,56600.0
2014-03-28 15:50:00,66.76,66.78,66.71,66.73,131600.0,58.0113,58.0287,57.9679,57.9852,131600.0
2014-03-31 09:30:00,67.34,67.36,67.02,67.07,72900.0,58.5153,58.5327,58.2372,58.2807,72900.0
2014-03-31 09:40:00,67.07,67.09,66.97,66.99,40800.0,58.2807,58.2981,58.1938,58.2112,40800.0
2014-03-31 09:50:00,67.02,67.12,67.01,67.03,59000.0,58.2372,58.3241,58.2286,58.2459,59000.0
2014-03-31 10:00:00,67.07,67.13,67.05,67.09,55700.0,58.2807,58.3328,58.2633,58.2981,55700.0
2014-03-31 10:10:00,67.08,67.15,67.03,67.03,50300.0,58.2894,58.3502,58.2459,58.2459,50300.0
2014-03-31 10:20:00,67.03,67.03,66.89,67.01,28300.0,58.2459,58.2459,58.1243,58.2286,28300.0
2014-03-31 10:30:00,67.03,67.05,66.85,66.87,77600.0,58.2459,58.2633,58.0895,58.1069,77600.0
2014-03-31 10:40:00,66.88,67.0,66.88,66.96,12500.0,58.1156,58.2199,58.1156,58.1851,12500.0
2014-03-31 10:50:00,66.95,66.96,66.91,66.94,23400.0,58.1764,58.1851,58.1417,58.1677,23400.0
2014-03-31 11:00:00,66.92,66.95,66.83,66.94,23700.0,58.1504,58.1764,58.0721,58.1677,23700.0
2014-03-31 11:10:00,66.94,67.0,66.92,66.99,34600.0,58.1677,58.2199,58.1504,58.2112,34600.0
2014-03-31 11:20:00,67.0,67.0,66.73,66.87,89800.0,58.2199,58.2199,57.9852,58.1069,89800.0
2014-03-31 11:30:00,66.85,66.9,66.84,66.85,17100.0,58.0895,58.133,58.0808,58.0895,17100.0
2014-03-31 11:40:00,66.86,66.86,66.59,66.59,45300.0,58.0982,58.0982,57.8636,57.8636,45300.0
2014-03-31 11:50:00,66.6,66.66,66.54,66.58,40800.0,57.8723,57.9244,57.8201,57.8549,40800.0
2014-03-31 12:00:00,66.59,66.74,66.58,66.65,32100.0,57.8636,57.9939,57.8549,57.9157,32100.0
2014-03-31 12:10:00,66.65,66.65,66.57,66.64,18300.0,57.9157,57.9157,57.8462,57.907,18300.0
2014-03-31 12:20:00,66.65,66.75,66.64,66.65,15000.0,57.9157,58.0026,57.907,57.9157,15000.0
2014-03-31 12:30:00,66.65,66.74,66.65,66.69,27800.0,57.9157,57.9939,57.9157,57.9505,27800.0
2014-03-31 12:40:00,66.67,66.71,66.63,66.65,22300.0,57.9331,57.9679,57.8984,57.9157,22300.0
2014-03-31 12:50:00,66.65,66.8,66.6,66.8,22900.0,57.9157,58.0461,57.8723,58.0461,22900.0
2014-03-31 13:00:00,66.79,66.96,66.75,66.95,63600.0,58.0374,58.1851,58.0026,58.1764,63600.0
2014-03-31 13:10:00,66.94,66.94,66.77,66.77,44900.0,58.1677,58.1677,58.02,58.02,44900.0
2014-03-31 13:20:00,66.77,66.91,66.73,66.91,28800.0,58.02,58.1417,57.9852,58.1417,28800.0
2014-03-31 13:30:00,66.91,67.03,66.91,67.0,21300.0,58.1417,58.2459,58.1417,58.2199,21300.0
2014-03-31 13:40:00,67.0,67.05,66.93,66.94,47000.0,58.2199,58.2633,58.159,58.1677,47000.0
2014-03-31 13:50:00,66.93,66.94,66.84,66.94,55700.0,58.159,58.1677,58.0808,58.1677,55700.0
2014-03-31 14:00:00,66.96,67.01,66.89,66.91,67400.0,58.1851,58.2286,58.1243,58.1417,67400.0
2014-03-31 14:10:00,66.91,66.95,66.85,66.87,49900.0,58.1417,58.1764,58.0895,58.1069,49900.0
2014-03-31 14:20:00,66.87,66.87,66.79,66.79,50300.0,58.1069,58.1069,58.0374,58.0374,50300.0
2014-03-31 14:30:00,66.79,66.86,66.79,66.86,63900.0,58.0374,58.0982,58.0374,58.0982,63900.0
2014-03-31 14:40:00,66.86,66.9,66.81,66.83,275700.0,58.0982,58.133,58.0548,58.0721,275700.0
2014-03-31 14:50:00,66.83,66.85,66.83,66.84,62200.0,58.0721,58.0895,58.0721,58.0808,62200.0
2014-03-31 15:00:00,66.84,66.97,66.83,66.97,66900.0,58.0808,58.1938,58.0721,58.1938,66900.0
2014-03-31 15:10:00,66.96,66.97,66.89,66.91,59300.0,58.1851,58.1938,58.1243,58.1417,59300.0
2014-03-31 15:20:00,66.91,66.93,66.89,66.91,61100.0,58.1417,58.159,58.1243,58.1417,61100.0
2014-03-31 15:30:00,66.91,66.92,66.89,66.91,84500.0,58.1417,58.1504,58.1243,58.1417,84500.0
2014-03-31 15:40:00,66.92,66.93,66.87,66.91,123900.0,58.1504,58.159,58.1069,58.1417,123900.0
2014-03-31 15:50:00,66.9,66.96,66.87,66.88,276900.0,58.133,58.1851,58.1069,58.1156,276900.0
2014-04-01 09:30:00,67.52,68.06,67.24,67.6,164200.0,58.6717,59.141,58.4284,58.7412,164200.0
2014-04-01 09:40:00,67.6,67.83,67.3,67.49,178100.0,58.7412,58.9411,58.4806,58.6457,178100.0
2014-04-01 09:50:00,67.5,67.73,67.47,67.6,164800.0,58.6543,58.8542,58.6283,58.7412,164800.0
2014-04-01 10:00:00,67.6,67.72,67.53,67.66,152300.0,58.7412,58.8455,58.6804,58.7934,152300.0
2014-04-01 10:10:00,67.66,67.74,67.56,67.63,219600.0,58.7934,58.8629,58.7065,58.7673,219600.0
2014-04-01 10:20:00,67.64,67.68,67.56,67.59,135600.0,58.776,58.8108,58.7065,58.7325,135600.0
2014-04-01 10:30:00,67.59,67.64,67.47,67.47,49200.0,58.7325,58.776,58.6283,58.6283,49200.0
2014-04-01 10:40:00,67.47,67.5,67.23,67.25,32200.0,58.6283,58.6543,58.4197,58.4371,32200.0
2014-04-01 10:50:00,67.23,67.35,67.22,67.35,81400.0,58.4197,58.524,58.411,58.524,81400.0
2014-04-01 11:00:00,67.35,67.5,67.31,67.4,17000.0,58.524,58.6543,58.4892,58.5674,17000.0
2014-04-01 11:10:00,67.4,67.43,67.29,67.35,31100.0,58.5674,58.5935,58.4719,58.524,31100.0
2014-04-01 11:20:00,67.36,67.56,67.36,67.56,18700.0,58.5327,58.7065,58.5327,58.7065,18700.0
2014-04-01 11:30:00,67.56,67.61,67.46,67.48,369800.0,58.7065,58.7499,58.6196,58.637,369800.0
2014-04-01 11:40:00,67.48,67.55,67.43,67.43,46400.0,58.637,58.6978,58.5935,58.5935,46400.0
2014-04-01 11:50:00,67.43,67.47,67.4,67.4,26000.0,58.5935,58.6283,58.5674,58.5674,26000.0
2014-04-01 12:00:00,67.4,67.48,67.35,67.48,23800.0,58.5674,58.637,58.524,58.637,23800.0
2014-04-01 12:10:00,67.48,67.55,67.44,67.55,13600.0,58.637,58.6978,58.6022,58.6978,13600.0
2014-04-01 12:20:00,67.57,67.61,67.54,67.59,117600.0,58.7152,58.7499,58.6891,58.7325,117600.0
2014-04-01 12:30:00,67.59,67.62,67.58,67.59,51300.0,58.7325,58.7586,58.7239,58.7325,51300.0
2014-04-01 12:40:00,67.59,67.6,67.49,67.59,25700.0,58.7325,58.7412,58.6457,58.7325,25700.0
2014-04-01 12:50:00,67.59,67.6,67.5,67.5,18100.0,58.7325,58.7412,58.6543,58.6543,18100.0
2014-04-01 13:00:00,67.49,67.55,67.45,67.54,28900.0,58.6457,58.6978,58.6109,58.6891,28900.0
2014-04-01 13:10:00,67.54,67.65,67.54,67.57,60200.0,58.6891,58.7847,58.6891,58.7152,60200.0
2014-04-01 13:20:00,67.57,67.59,67.5,67.52,32200.0,58.7152,58.7325,58.6543,58.6717,32200.0
2014-04-01 13:30:00,67.52,67.55,67.46,67.55,14500.0,58.6717,58.6978,58.6196,58.6978,14500.0
2014-04-01 13:40:00,67.55,67.64,67.54,67.6,140400.0,58.6978,58.776,58.6891,58.7412,140400.0
2014-04-01 13:50:00,67.59,67.61,67.5,67.6,62400.0,58.7325,58.7499,58.6543,58.7412,62400.0
2014-04-01 14:00:00,67.6,67.61,67.56,67.56,23000.0,58.7412,58.7499,58.7065,58.7065,23000.0
2014-04-01 14:10:00,67.58,67.65,67.56,67.58,339700.0,58.7239,58.7847,58.7065,58.7239,339700.0
2014-04-01 14:20:00,67.56,67.6,67.56,67.6,183900.0,58.7065,58.7412,58.7065,58.7412,183900.0
2014-04-01 14:30:00,67.59,67.62,67.57,67.6,128400.0,58.7325,58.7586,58.7152,58.7412,128400.0
2014-04-01 14:40:00,67.59,67.82,67.59,67.82,34100.0,58.7325,58.9324,58.7325,58.9324,34100.0
2014-04-01 14:50:00,67.81,67.91,67.75,67.86,51400.0,58.9237,59.0106,58.8716,58.9672,51400.0
2014-04-01 15:00:00,67.85,67.85,67.7,67.71,151900.0,58.9585,58.9585,58.8281,58.8368,151900.0
2014-04-01 15:10:00,67.71,67.9,67.69,67.89,237100.0,58.8368,59.0019,58.8194,58.9932,237100.0
2014-04-01 15:20:00,67.89,67.91,67.87,67.89,52800.0,58.9932,59.0106,58.9759,58.9932,52800.0
2014-04-01 15:30:00,67.88,67.9,67.8,67.89,57800.0,58.9845,59.0019,58.915,58.9932,57800.0
2014-04-01 15:40:00,67.9,68.08,67.89,68.08,355300.0,59.0019,59.1583,58.9932,59.1583,355300.0
2014-04-01 15:50:00,68.07,68.29,68.05,68.26,364900.0,59.1496,59.3408,59.1323,59.3147,364900.0
2014-04-02 09:30:00,68.52,68.76,68.38,68.51,324900.0,59.5407,59.7492,59.419,59.532,324900.0
2014-04-02 09:40:00,68.55,68.62,68.03,68.07,55400.0,59.5667,59.6276,59.1149,59.1496,55400.0
2014-04-02 09:50:00,68.05,68.25,68.0,68.04,32000.0,59.1323,59.3061,59.0888,59.1236,32000.0
2014-04-02 10:00:00,68.03,68.17,68.02,68.15,31700.0,59.1149,59.2365,59.1062,59.2192,31700.0
2014-04-02 10:10:00,68.16,68.19,68.08,68.11,24800.0,59.2279,59.2539,59.1583,59.1844,24800.0
2014-04-02 10:20:00,68.13,68.23,68.11,68.23,17600.0,59.2018,59.2887,59.1844,59.2887,17600.0
2014-04-02 10:30:00,68.23,68.36,68.23,68.34,29700.0,59.2887,59.4016,59.2887,59.3843,29700.0
2014-04-02 10:40:00,68.33,68.41,68.32,68.38,11100.0,59.3756,59.4451,59.3669,59.419,11100.0
2014-04-02 10:50:00,68.39,68.49,68.38,68.49,16300.0,59.4277,59.5146,59.419,59.5146,16300.0
2014-04-02 11:00:00,68.48,68.48,68.39,68.48,26700.0,59.5059,59.5059,59.4277,59.5059,26700.0
2014-04-02 11:10:00,68.48,68.62,68.47,68.61,29100.0,59.5059,59.6276,59.4972,59.6189,29100.0
2014-04-02 11:20:00,68.62,68.63,68.52,68.58,32800.0,59.6276,59.6363,59.5407,59.5928,32800.0
2014-04-02 11:30:00,68.57,68.57,68.43,68.44,16600.0,59.5841,59.5841,59.4625,59.4712,16600.0
2014-04-02 11:40:00,68.45,68.48,68.4,68.41,10800.0,59.4798,59.5059,59.4364,59.4451,10800.0
2014-04-02 11:50:00,68.4,68.48,68.39,68.43,45700.0,59.4364,59.5059,59.4277,59.4625,45700.0
2014-04-02 12:00:00,68.44,68.45,68.26,68.29,13000.0,59.4712,59.4798,59.3147,59.3408,13000.0
2014-04-02 12:10:00,68.28,68.43,68.27,68.39,19500.0,59.3321,59.4625,59.3234,59.4277,19500.0
2014-04-02 12:20:00,68.37,68.37,68.31,68.34,13600.0,59.4103,59.4103,59.3582,59.3843,13600.0
2014-04-02 12:30:00,68.34,68.36,68.31,68.31,20100.0,59.3843,59.4016,59.3582,59.3582,20100.0
2014-04-02 12:40:00,68.32,68.35,68.32,68.35,16300.0,59.3669,59.393,59.3669,59.393,16300.0
2014-04-02 12:50:00,68.34,68.37,68.33,68.34,20000.0,59.3843,59.4103,59.3756,59.3843,20000.0
2014-04-02 13:00:00,68.35,68.39,68.32,68.32,11500.0,59.393,59.4277,59.3669,59.3669,11500.0
2014-04-02 13:10:00,68.34,68.37,68.28,68.28,12200.0,59.3843,59.4103,59.3321,59.3321,12200.0
2014-04-02 13:20:00,68.28,68.28,68.16,68.19,25700.0,59.3321,59.3321,59.2279,59.2539,25700.0
2014-04-02 13:30:00,68.18,68.2,68.1,68.11,15300.0,59.2452,59.2626,59.1757,59.1844,15300.0
2014-04-02 13:40:00,68.12,68.19,68.08,68.19,15000.0,59.1931,59.2539,59.1583,59.2539,15000.0
2014-04-02 13:50:00,68.2,68.25,68.18,68.24,15900.0,59.2626,59.3061,59.2452,59.2974,15900.0
2014-04-02 14:00:00,68.24,68.27,68.2,68.22,18900.0,59.2974,59.3234,59.2626,59.28,18900.0
2014-04-02 14:10:00,68.22,68.27,68.21,68.23,17100.0,59.28,59.3234,59.2713,59.2887,17100.0
2014-04-02 14:20:00,68.21,68.27,68.21,68.25,16100.0,59.2713,59.3234,59.2713,59.3061,16100.0
2014-04-02 14:30:00,68.24,68.24,68.13,68.14,27400.0,59.2974,59.2974,59.2018,59.2105,27400.0
2014-04-02 14:40:00,68.14,68.16,68.11,68.14,24700.0,59.2105,59.2279,59.1844,59.2105,24700.0
2014-04-02 14:50:00,68.14,68.16,68.1,68.1,28200.0,59.2105,59.2279,59.1757,59.1757,28200.0
2014-04-02 15:00:00,68.1,68.14,68.1,68.12,28400.0,59.1757,59.2105,59.1757,59.1931,28400.0
2014-04-02 15:10:00,68.12,68.14,68.09,68.13,35400.0,59.1931,59.2105,59.167,59.2018,35400.0
2014-04-02 15:20:00,68.11,68.2,68.08,68.19,29200.0,59.1844,59.2626,59.1583,59.2539,29200.0
2014-04-02 15:30:00,68.19,68.2,68.05,68.15,333100.0,59.2539,59.2626,59.1323,59.2192,333100.0
2014-04-02 15:40:00,68.15,68.19,68.1,68.1,89100.0,59.2192,59.2539,59.1757,59.1757,89100.0
2014-04-02 15:50:00,68.1,68.15,68.05,68.08,181600.0,59.1757,59.2192,59.1323,59.1583,181600.0
2014-04-03 09:30:00,68.27,68.62,68.2,68.29,173600.0,59.3234,59.6276,59.2626,59.3408,173600.0
2014-04-03 09:40:00,68.24,68.35,68.24,68.26,34300.0,59.2974,59.393,59.2974,59.3147,34300.0
2014-04-03 09:50:00,68.23,68.37,68.22,68.33,80600.0,59.2887,59.4103,59.28,59.3756,80600.0
2014-04-03 10:00:00,68.34,68.38,68.25,68.3,266100.0,59.3843,59.419,59.3061,59.3495,266100.0
2014-04-03 10:10:00,68.3,68.34,68.27,68.31,56200.0,59.3495,59.3843,59.3234,59.3582,56200.0
2014-04-03 10:20:00,68.32,68.35,68.12,68.13,50300.0,59.3669,59.393,59.1931,59.2018,50300.0
2014-04-03 10:30:00,68.13,68.13,67.95,68.06,94900.0,59.2018,59.2018,59.0454,59.141,94900.0
2014-04-03 10:40:00,68.05,68.22,68.04,68.13,21400.0,59.1323,59.28,59.1236,59.2018,21400.0
2014-04-03 10:50:00,68.12,68.13,68.03,68.1,18600.0,59.1931,59.2018,59.1149,59.1757,18600.0
2014-04-03 11:00:00,68.11,68.15,68.05,68.15,17200.0,59.1844,59.2192,59.1323,59.2192,17200.0
2014-04-03 11:10:00,68.15,68.16,68.08,68.13,35900.0,59.2192,59.2279,59.1583,59.2018,35900.0
2014-04-03 11:20:00,68.1,68.21,68.08,68.19,940700.0,59.1757,59.2713,59.1583,59.2539,940700.0
2014-04-03 11:30:00,68.19,68.25,68.18,68.2,28400.0,59.2539,59.3061,59.2452,59.2626,28400.0
2014-04-03 11:40:00,68.2,68.21,68.18,68.21,17200.0,59.2626,59.2713,59.2452,59.2713,17200.0
2014-04-03 11:50:00,68.21,68.21,68.1,68.14,40200.0,59.2713,59.2713,59.1757,59.2105,40200.0
2014-04-03 12:00:00,68.14,68.24,68.11,68.24,38500.0,59.2105,59.2974,59.1844,59.2974,38500.0
2014-04-03 12:10:00,68.23,68.23,68.14,68.15,52800.0,59.2887,59.2887,59.2105,59.2192,52800.0
2014-04-03 12:20:00,68.14,68.28,68.13,68.27,21400.0,59.2105,59.3321,59.2018,59.3234,21400.0
2014-04-03 12:30:00,68.26,68.26,68.13,68.19,43400.0,59.3147,59.3147,59.2018,59.2539,43400.0
2014-04-03 12:40:00,68.19,68.21,68.16,68.17,16100.0,59.2539,59.2713,59.2279,59.2365,16100.0
2014-04-03 12:50:00,68.17,68.29,68.17,68.21,42900.0,59.2365,59.3408,59.2365,59.2713,42900.0
2014-04-03 13:00:00,68.2,68.26,68.19,68.26,42800.0,59.2626,59.3147,59.2539,59.3147,42800.0
2014-04-03 13:10:00,68.26,68.26,68.18,68.19,54400.0,59.3147,59.3147,59.2452,59.2539,54400.0
2014-04-03 13:20:00,68.2,68.22,68.18,68.2,370800.0,59.2626,59.28,59.2452,59.2626,370800.0
2014-04-03 13:30:00,68.2,68.2,68.15,68.15,130500.0,59.2626,59.2626,59.2192,59.2192,130500.0
2014-04-03 13:40:00,68.16,68.18,68.13,68.13,66900.0,59.2279,59.2452,59.2018,59.2018,66900.0
2014-04-03 13:50:00,68.13,68.18,68.09,68.12,44400.0,59.2018,59.2452,59.167,59.1931,44400.0
2014-04-03 14:00:00,68.11,68.13,68.09,68.1,49700.0,59.1844,59.2018,59.167,59.1757,49700.0
2014-04-03 14:10:00,68.12,68.15,68.08,68.1,20600.0,59.1931,59.2192,59.1583,59.1757,20600.0
2014-04-03 14:20:00,68.1,68.12,68.09,68.09,57900.0,59.1757,59.1931,59.167,59.167,57900.0
2014-04-03 14:30:00,68.08,68.1,68.01,68.01,19500.0,59.1583,59.1757,59.0975,59.0975,19500.0
2014-04-03 14:40:00,68.01,68.07,68.01,68.05,22300.0,59.0975,59.1496,59.0975,59.1323,22300.0
2014-04-03 14:50:00,68.06,68.1,68.04,68.1,40000.0,59.141,59.1757,59.1236,59.1757,40000.0
2014-04-03 15:00:00,68.1,68.12,68.08,68.12,131600.0,59.1757,59.1931,59.1583,59.1931,131600.0
2014-04-03 15:10:00,68.1,68.12,68.09,68.1,15100.0,59.1757,59.1931,59.167,59.1757,15100.0
2014-04-03 15:20:00,68.11,68.16,68.06,68.14,19900.0,59.1844,59.2279,59.141,59.2105,19900.0
2014-04-03 15:30:00,68.15,68.17,68.14,68.15,18500.0,59.2192,59.2365,59.2105,59.2192,18500.0
2014-04-03 15:40:00,68.15,68.2,68.1,68.19,113800.0,59.2192,59.2626,59.1757,59.2539,113800.0
2014-04-03 15:50:00,68.19,68.22,68.15,68.2,462100.0,59.2539,59.28,59.2192,59.2626,462100.0
2014-04-04 09:30:00,68.37,68.5,68.0,68.0,82000.0,59.4103,59.5233,59.0888,59.0888,82000.0
2014-04-04 09:40:00,68.02,68.02,67.76,67.86,83200.0,59.1062,59.1062,58.8803,58.9672,83200.0
2014-04-04 09:50:00,67.89,67.95,67.62,67.63,76000.0,58.9932,59.0454,58.7586,58.7673,76000.0
2014-04-04 10:00:00,67.63,67.81,67.63,67.75,30200.0,58.7673,58.9237,58.7673,58.8716,30200.0
2014-04-04 10:10:00,67.75,67.76,67.48,67.5,59500.0,58.8716,58.8803,58.637,58.6543,59500.0
2014-04-04 10:20:00,67.49,67.72,67.48,67.7,91700.0,58.6457,58.8455,58.637,58.8281,91700.0
2014-04-04 10:30:00,67.7,67.83,67.66,67.68,27900.0,58.8281,58.9411,58.7934,58.8108,27900.0
2014-04-04 10:40:00,67.67,67.8,67.64,67.74,45600.0,58.8021,58.915,58.776,58.8629,45600.0
2014-04-04 10:50:00,67.73,67.81,67.68,67.8,39800.0,58.8542,58.9237,58.8108,58.915,39800.0
2014-04-04 11:00:00,67.8,67.85,67.68,67.68,48200.0,58.915,58.9585,58.8108,58.8108,48200.0
2014-04-04 11:10:00,67.7,67.71,67.58,67.6,46200.0,58.8281,58.8368,58.7239,58.7412,46200.0
2014-04-04 11:20:00,67.59,67.66,67.51,67.55,25800.0,58.7325,58.7934,58.663,58.6978,25800.0
2014-04-04 11:30:00,67.56,67.6,67.43,67.45,26000.0,58.7065,58.7412,58.5935,58.6109,26000.0
2014-04-04 11:40:00,67.44,67.44,67.16,67.19,22200.0,58.6022,58.6022,58.3589,58.385,22200.0
2014-04-04 11:50:00,67.2,67.27,67.12,67.27,29500.0,58.3937,58.4545,58.3241,58.4545,29500.0
2014-04-04 12:00:00,67.23,67.25,67.09,67.1,19500.0,58.4197,58.4371,58.2981,58.3068,19500.0
2014-04-04 12:10:00,67.12,67.23,67.09,67.17,17900.0,58.3241,58.4197,58.2981,58.3676,17900.0
2014-04-04 12:20:00,67.17,67.31,67.17,67.3,27400.0,58.3676,58.4892,58.3676,58.4806,27400.0
2014-04-04 12:30:00,67.31,67.41,67.29,67.31,29800.0,58.4892,58.5761,58.4719,58.4892,29800.0
2014-04-04 12:40:00,67.32,67.37,67.16,67.18,29800.0,58.4979,58.5414,58.3589,58.3763,29800.0
2014-04-04 12:50:00,67.21,67.21,66.94,67.03,47700.0,58.4023,58.4023,58.1677,58.2459,47700.0
2014-04-04 13:00:00,67.06,67.21,67.06,67.2,24300.0,58.272,58.4023,58.272,58.3937,24300.0
2014-04-04 13:10:00,67.21,67.26,67.2,67.23,20400.0,58.4023,58.4458,58.3937,58.4197,20400.0
2014-04-04 13:20:00,67.23,67.23,67.14,67.16,75500.0,58.4197,58.4197,58.3415,58.3589,75500.0
2014-04-04 13:30:00,67.15,67.19,67.07,67.12,41500.0,58.3502,58.385,58.2807,58.3241,41500.0
2014-04-04 13:40:00,67.12,67.15,67.0,67.01,23000.0,58.3241,58.3502,58.2199,58.2286,23000.0
2014-04-04 13:50:00,67.01,67.04,66.92,66.96,22400.0,58.2286,58.2546,58.1504,58.1851,22400.0
2014-04-04 14:00:00,66.97,67.03,66.84,66.84,29900.0,58.1938,58.2459,58.0808,58.0808,29900.0
2014-04-04 14:10:00,66.84,66.94,66.82,66.89,25600.0,58.0808,58.1677,58.0635,58.1243,25600.0
2014-04-04 14:20:00,66.88,66.95,66.86,66.95,48800.0,58.1156,58.1764,58.0982,58.1764,48800.0
2014-04-04 14:30:00,66.94,66.99,66.92,66.98,63400.0,58.1677,58.2112,58.1504,58.2025,63400.0
2014-04-04 14:40:00,66.98,67.04,66.91,66.93,29700.0,58.2025,58.2546,58.1417,58.159,29700.0
2014-04-04 14:50:00,66.95,67.01,66.94,67.0,29700.0,58.1764,58.2286,58.1677,58.2199,29700.0
2014-04-04 15:00:00,67.0,67.03,66.93,66.96,42700.0,58.2199,58.2459,58.159,58.1851,42700.0
2014-04-04 15:10:00,66.96,66.97,66.9,66.96,52400.0,58.1851,58.1938,58.133,58.1851,52400.0
2014-04-04 15:20:00,66.95,67.09,66.94,67.05,48100.0,58.1764,58.2981,58.1677,58.2633,48100.0
2014-04-04 15:30:00,67.04,67.05,66.98,67.0,46700.0,58.2546,58.2633,58.2025,58.2199,46700.0
2014-04-04 15:40:00,66.99,67.05,66.95,67.05,68100.0,58.2112,58.2633,58.1764,58.2633,68100.0
2014-04-04 15:50:00,67.05,67.05,66.94,66.99,228300.0,58.2633,58.2633,58.1677,58.2112,228300.0
2014-04-07 09:30:00,66.97,67.29,66.97,67.12,41100.0,58.1938,58.4719,58.1938,58.3241,41100.0
2014-04-07 09:40:00,67.12,67.12,66.93,66.99,169400.0,58.3241,58.3241,58.159,58.2112,169400.0
2014-04-07 09:50:00,67.04,67.25,66.99,67.23,77100.0,58.2546,58.4371,58.2112,58.4197,77100.0
2014-04-07 10:00:00,67.22,67.25,66.95,67.04,55900.0,58.411,58.4371,58.1764,58.2546,55900.0
2014-04-07 10:10:00,67.05,67.18,66.89,67.16,115000.0,58.2633,58.3763,58.1243,58.3589,115000.0
2014-04-07 10:20:00,67.16,67.2,66.99,67.0,179900.0,58.3589,58.3937,58.2112,58.2199,179900.0
2014-04-07 10:30:00,66.99,67.02,66.86,66.9,31200.0,58.2112,58.2372,58.0982,58.133,31200.0
2014-04-07 10:40:00,66.91,67.11,66.88,67.01,68300.0,58.1417,58.3155,58.1156,58.2286,68300.0
2014-04-07 10:50:00,67.03,67.08,66.99,67.01,42700.0,58.2459,58.2894,58.2112,58.2286,42700.0
2014-04-07 11:00:00,67.02,67.12,66.98,67.05,93900.0,58.2372,58.3241,58.2025,58.2633,93900.0
2014-04-07 11:10:00,67.05,67.07,66.95,67.0,107300.0,58.2633,58.2807,58.1764,58.2199,107300.0
2014-04-07 11:20:00,67.0,67.02,66.9,66.96,98900.0,58.2199,58.2372,58.133,58.1851,98900.0
2014-04-07 11:30:00,66.95,67.02,66.89,66.89,123500.0,58.1764,58.2372,58.1243,58.1243,123500.0
2014-04-07 11:40:00,66.9,66.99,66.9,66.94,135400.0,58.133,58.2112,58.133,58.1677,135400.0
2014-04-07 11:50:00,66.95,67.02,66.9,67.01,154600.0,58.1764,58.2372,58.133,58.2286,154600.0
2014-04-07 12:00:00,66.98,67.11,66.96,67.08,137200.0,58.2025,58.3155,58.1851,58.2894,137200.0
2014-04-07 12:10:00,67.05,67.13,66.98,67.04,130100.0,58.2633,58.3328,58.2025,58.2546,130100.0
2014-04-07 12:20:00,67.03,67.08,67.0,67.05,51200.0,58.2459,58.2894,58.2199,58.2633,51200.0
2014-04-07 12:30:00,67.06,67.1,67.01,67.04,97400.0,58.272,58.3068,58.2286,58.2546,97400.0
2014-04-07 12:40:00,67.05,67.2,67.05,67.16,125000.0,58.2633,58.3937,58.2633,58.3589,125000.0
2014-04-07 12:50:00,67.16,67.17,67.05,67.1,337900.0,58.3589,58.3676,58.2633,58.3068,337900.0
2014-04-07 13:00:00,67.11,67.14,67.02,67.02,38600.0,58.3155,58.3415,58.2372,58.2372,38600.0
2014-04-07 13:10:00,67.02,67.07,66.98,67.03,26900.0,58.2372,58.2807,58.2025,58.2459,26900.0
2014-04-07 13:20:00,67.05,67.09,67.01,67.02,54200.0,58.2633,58.2981,58.2286,58.2372,54200.0
2014-04-07 13:30:00,67.01,67.12,66.95,67.1,67400.0,58.2286,58.3241,58.1764,58.3068,67400.0
2014-04-07 13:40:00,67.1,67.12,67.05,67.08,253300.0,58.3068,58.3241,58.2633,58.2894,253300.0
2014-04-07 13:50:00,67.08,67.09,66.97,66.98,22300.0,58.2894,58.2981,58.1938,58.2025,22300.0
2014-04-07 14:00:00,66.99,67.05,66.97,67.02,116200.0,58.2112,58.2633,58.1938,58.2372,116200.0
2014-04-07 14:10:00,67.01,67.07,66.97,67.05,110900.0,58.2286,58.2807,58.1938,58.2633,110900.0
2014-04-07 14:20:00,67.04,67.06,66.99,67.03,196700.0,58.2546,58.272,58.2112,58.2459,196700.0
2014-04-07 14:30:00,67.02,67.03,66.86,66.99,73100.0,58.2372,58.2459,58.0982,58.2112,73100.0
2014-04-07 14:40:00,66.99,67.01,66.87,66.93,144700.0,58.2112,58.2286,58.1069,58.159,144700.0
2014-04-07 14:50:00,66.92,67.11,66.91,67.02,173200.0,58.1504,58.3155,58.1417,58.2372,173200.0
2014-04-07 15:00:00,67.01,67.18,66.97,67.18,79000.0,58.2286,58.3763,58.1938,58.3763,79000.0
2014-04-07 15:10:00,67.19,67.5,67.18,67.49,75500.0,58.385,58.6543,58.3763,58.6457,75500.0
2014-04-07 15:20:00,67.49,67.5,67.36,67.38,82100.0,58.6457,58.6543,58.5327,58.5501,82100.0
2014-04-07 15:30:00,67.36,67.41,67.26,67.31,153600.0,58.5327,58.5761,58.4458,58.4892,153600.0
2014-04-07 15:40:00,67.31,67.33,67.21,67.26,107800.0,58.4892,58.5066,58.4023,58.4458,107800.0
2014-04-07 15:50:00,67.26,67.31,67.25,67.3,720600.0,58.4458,58.4892,58.4371,58.4806,720600.0
2014-04-08 09:30:00,68.25,68.68,68.0,68.58,297800.0,59.3061,59.6797,59.0888,59.5928,297800.0
2014-04-08 09:40:00,68.62,69.19,68.5,69.19,289000.0,59.6276,60.1229,59.5233,60.1229,289000.0
2014-04-08 09:50:00,69.15,69.47,69.01,69.23,331400.0,60.0881,60.3662,59.9665,60.1576,331400.0
2014-04-08 10:00:00,69.22,69.25,68.93,68.93,122600.0,60.1489,60.175,59.8969,59.8969,122600.0
2014-04-08 10:10:00,68.94,69.03,68.72,68.94,111300.0,59.9056,59.9838,59.7145,59.9056,111300.0
2014-04-08 10:20:00,68.93,69.3,68.92,69.21,122400.0,59.8969,60.2185,59.8883,60.1403,122400.0
2014-04-08 10:30:00,69.22,69.22,68.98,69.07,58700.0,60.1489,60.1489,59.9404,60.0186,58700.0
2014-04-08 10:40:00,69.07,69.09,68.92,69.08,115300.0,60.0186,60.036,59.8883,60.0273,115300.0
2014-04-08 10:50:00,69.08,69.11,68.94,69.06,127700.0,60.0273,60.0534,59.9056,60.0099,127700.0
2014-04-08 11:00:00,69.06,69.27,69.06,69.19,154900.0,60.0099,60.1924,60.0099,60.1229,154900.0
2014-04-08 11:10:00,69.18,69.19,69.05,69.06,57600.0,60.1142,60.1229,60.0012,60.0099,57600.0
2014-04-08 11:20:00,69.07,69.27,69.06,69.19,72400.0,60.0186,60.1924,60.0099,60.1229,72400.0
2014-04-08 11:30:00,69.19,69.5,69.1,69.45,78400.0,60.1229,60.3922,60.0447,60.3488,78400.0
2014-04-08 11:40:00,69.46,69.55,69.44,69.49,142700.0,60.3575,60.4357,60.3401,60.3836,142700.0
2014-04-08 11:50:00,69.49,69.67,69.41,69.65,64000.0,60.3836,60.54,60.314,60.5226,64000.0
2014-04-08 12:00:00,69.65,69.66,69.46,69.48,50800.0,60.5226,60.5313,60.3575,60.3749,50800.0
2014-04-08 12:10:00,69.48,69.62,69.47,69.61,35700.0,60.3749,60.4965,60.3662,60.4878,35700.0
2014-04-08 12:20:00,69.62,69.88,69.61,69.85,110700.0,60.4965,60.7225,60.4878,60.6964,110700.0
2014-04-08 12:30:00,69.86,69.87,69.78,69.81,76500.0,60.7051,60.7138,60.6356,60.6616,76500.0
2014-04-08 12:40:00,69.81,69.81,69.53,69.53,72600.0,60.6616,60.6616,60.4183,60.4183,72600.0
2014-04-08 12:50:00,69.53,69.63,69.44,69.6,76100.0,60.4183,60.5052,60.3401,60.4791,76100.0
2014-04-08 13:00:00,69.61,69.72,69.46,69.59,152100.0,60.4878,60.5834,60.3575,60.4705,152100.0
2014-04-08 13:10:00,69.59,69.8,69.52,69.79,48200.0,60.4705,60.6529,60.4096,60.6442,48200.0
2014-04-08 13:20:00,69.8,70.0,69.8,69.94,92100.0,60.6529,60.8267,60.6529,60.7746,92100.0
2014-04-08 13:30:00,69.94,70.05,69.94,70.04,122600.0,60.7746,60.8702,60.7746,60.8615,122600.0
2014-04-08 13:40:00,70.04,70.25,70.0,70.24,88000.0,60.8615,61.044,60.8267,61.0353,88000.0
2014-04-08 13:50:00,70.25,70.29,70.2,70.25,68900.0,61.044,61.0787,61.0005,61.044,68900.0
2014-04-08 14:00:00,70.26,70.26,70.02,70.04,83600.0,61.0527,61.0527,60.8441,60.8615,83600.0
2014-04-08 14:10:00,70.05,70.07,69.94,69.97,73300.0,60.8702,60.8876,60.7746,60.8007,73300.0
2014-04-08 14:20:00,69.98,69.98,69.84,69.85,38900.0,60.8093,60.8093,60.6877,60.6964,38900.0
2014-04-08 14:30:00,69.84,69.84,69.53,69.53,81800.0,60.6877,60.6877,60.4183,60.4183,81800.0
2014-04-08 14:40:00,69.54,69.72,69.51,69.7,71100.0,60.427,60.5834,60.4009,60.566,71100.0
2014-04-08 14:50:00,69.71,69.71,69.45,69.5,72900.0,60.5747,60.5747,60.3488,60.3922,72900.0
2014-04-08 15:00:00,69.51,69.63,69.48,69.49,66600.0,60.4009,60.5052,60.3749,60.3836,66600.0
2014-04-08 15:10:00,69.48,69.57,69.44,69.53,71700.0,60.3749,60.4531,60.3401,60.4183,71700.0
2014-04-08 15:20:00,69.52,69.64,69.45,69.63,73200.0,60.4096,60.5139,60.3488,60.5052,73200.0
2014-04-08 15:30:00,69.63,69.64,69.56,69.63,90900.0,60.5052,60.5139,60.4444,60.5052,90900.0
2014-04-08 15:40:00,69.63,69.67,69.53,69.56,173700.0,60.5052,60.54,60.4183,60.4444,173700.0
2014-04-08 15:50:00,69.56,69.6,69.48,69.54,248300.0,60.4444,60.4791,60.3749,60.427,248300.0
2014-04-09 09:30:00,69.87,69.94,69.58,69.82,99700.0,60.7138,60.7746,60.4618,60.6703,99700.0
2014-04-09 09:40:00,69.82,69.95,69.53,69.95,71600.0,60.6703,60.7833,60.4183,60.7833,71600.0
2014-04-09 09:50:00,69.92,69.95,69.64,69.64,27000.0,60.7572,60.7833,60.5139,60.5139,27000.0
2014-04-09 10:00:00,69.61,69.72,69.59,69.65,40500.0,60.4878,60.5834,60.4705,60.5226,40500.0
2014-04-09 10:10:00,69.65,69.66,69.3,69.46,50100.0,60.5226,60.5313,60.2185,60.3575,50100.0
2014-04-09 10:20:00,69.46,69.65,69.4,69.51,41400.0,60.3575,60.5226,60.3054,60.4009,41400.0
2014-04-09 10:30:00,69.5,69.71,69.46,69.71,52600.0,60.3922,60.5747,60.3575,60.5747,52600.0
2014-04-09 10:40:00,69.71,69.72,69.59,69.59,27700.0,60.5747,60.5834,60.4705,60.4705,27700.0
2014-04-09 10:50:00,69.6,69.7,69.6,69.64,46200.0,60.4791,60.566,60.4791,60.5139,46200.0
2014-04-09 11:00:00,69.64,69.67,69.59,69.61,28000.0,60.5139,60.54,60.4705,60.4878,28000.0
2014-04-09 11:10:00,69.61,69.66,69.45,69.63,50600.0,60.4878,60.5313,60.3488,60.5052,50600.0
2014-04-09 11:20:00,69.65,69.65,69.51,69.53,47400.0,60.5226,60.5226,60.4009,60.4183,47400.0
2014-04-09 11:30:00,69.52,69.59,69.46,69.5,39000.0,60.4096,60.4705,60.3575,60.3922,39000.0
2014-04-09 11:40:00,69.5,69.52,69.46,69.5,24900.0,60.3922,60.4096,60.3575,60.3922,24900.0
2014-04-09 11:50:00,69.5,69.65,69.46,69.58,99800.0,60.3922,60.5226,60.3575,60.4618,99800.0
2014-04-09 12:00:00,69.57,69.6,69.49,69.53,20300.0,60.4531,60.4791,60.3836,60.4183,20300.0
2014-04-09 12:10:00,69.51,69.56,69.48,69.54,43300.0,60.4009,60.4444,60.3749,60.427,43300.0
2014-04-09 12:20:00,69.53,69.53,69.34,69.41,90300.0,60.4183,60.4183,60.2532,60.314,90300.0
2014-04-09 12:30:00,69.4,69.46,69.37,69.45,46800.0,60.3054,60.3575,60.2793,60.3488,46800.0
2014-04-09 12:40:00,69.45,69.47,69.36,69.42,44300.0,60.3488,60.3662,60.2706,60.3227,44300.0
2014-04-09 12:50:00,69.42,69.46,69.19,69.24,95700.0,60.3227,60.3575,60.1229,60.1663,95700.0
2014-04-09 13:00:00,69.24,69.25,69.11,69.11,33700.0,60.1663,60.175,60.0534,60.0534,33700.0
2014-04-09 13:10:00,69.11,69.16,69.04,69.14,42200.0,60.0534,60.0968,59.9925,60.0794,42200.0
2014-04-09 13:20:00,69.14,69.14,69.02,69.05,33200.0,60.0794,60.0794,59.9752,60.0012,33200.0
2014-04-09 13:30:00,69.04,69.12,69.02,69.12,33000.0,59.9925,60.062,59.9752,60.062,33000.0
2014-04-09 13:40:00,69.12,69.16,69.07,69.11,41500.0,60.062,60.0968,60.0186,60.0534,41500.0
2014-04-09 13:50:00,69.11,69.22,69.11,69.18,90000.0,60.0534,60.1489,60.0534,60.1142,90000.0
2014-04-09 14:00:00,69.18,69.36,69.17,69.33,29500.0,60.1142,60.2706,60.1055,60.2445,29500.0
2014-04-09 14:10:00,69.32,69.34,69.24,69.31,49000.0,60.2358,60.2532,60.1663,60.2271,49000.0
2014-04-09 14:20:00,69.31,69.36,69.29,69.32,38300.0,60.2271,60.2706,60.2098,60.2358,38300.0
2014-04-09 14:30:00,69.31,69.4,69.31,69.4,48200.0,60.2271,60.3054,60.2271,60.3054,48200.0
2014-04-09 14:40:00,69.39,69.42,69.34,69.36,49400.0,60.2967,60.3227,60.2532,60.2706,49400.0
2014-04-09 14:50:00,69.37,69.42,69.36,69.38,29500.0,60.2793,60.3227,60.2706,60.288,29500.0
2014-04-09 15:00:00,69.38,69.42,69.34,69.41,33400.0,60.288,60.3227,60.2532,60.314,33400.0
2014-04-09 15:10:00,69.4,69.48,69.4,69.44,42100.0,60.3054,60.3749,60.3054,60.3401,42100.0
2014-04-09 15:20:00,69.45,69.52,69.44,69.46,50600.0,60.3488,60.4096,60.3401,60.3575,50600.0
2014-04-09 15:30:00,69.47,69.58,69.45,69.55,50900.0,60.3662,60.4618,60.3488,60.4357,50900.0
2014-04-09 15:40:00,69.54,69.62,69.52,69.62,83700.0,60.427,60.4965,60.4096,60.4965,83700.0
2014-04-09 15:50:00,69.61,69.71,69.6,69.71,232400.0,60.4878,60.5747,60.4791,60.5747,232400.0
2014-04-10 09:30:00,69.6,69.94,69.51,69.92,34100.0,60.4791,60.7746,60.4009,60.7572,34100.0
2014-04-10 09:40:00,69.92,69.95,69.8,69.85,25500.0,60.7572,60.7833,60.6529,60.6964,25500.0
2014-04-10 09:50:00,69.83,70.04,69.76,70.04,28100.0,60.679,60.8615,60.6182,60.8615,28100.0
2014-04-10 10:00:00,70.05,70.18,70.01,70.18,26900.0,60.8702,60.9831,60.8354,60.9831,26900.0
2014-04-10 10:10:00,70.19,70.2,69.92,69.92,60300.0,60.9918,61.0005,60.7572,60.7572,60300.0
2014-04-10 10:20:00,69.92,70.0,69.81,69.84,36700.0,60.7572,60.8267,60.6616,60.6877,36700.0
2014-04-10 10:30:00,69.85,69.9,69.81,69.83,19000.0,60.6964,60.7398,60.6616,60.679,19000.0
2014-04-10 10:40:00,69.82,69.88,69.69,69.7,25600.0,60.6703,60.7225,60.5574,60.566,25600.0
2014-04-10 10:50:00,69.7,69.81,69.65,69.66,28200.0,60.566,60.6616,60.5226,60.5313,28200.0
2014-04-10 11:00:00,69.66,69.66,69.42,69.43,57700.0,60.5313,60.5313,60.3227,60.3314,57700.0
2014-04-10 11:10:00,69.43,69.61,69.38,69.44,67800.0,60.3314,60.4878,60.288,60.3401,67800.0
2014-04-10 11:20:00,69.45,69.5,69.24,69.27,50200.0,60.3488,60.3922,60.1663,60.1924,50200.0
2014-04-10 11:30:00,69.27,69.47,69.26,69.47,42400.0,60.1924,60.3662,60.1837,60.3662,42400.0
2014-04-10 11:40:00,69.44,69.59,69.44,69.59,35600.0,60.3401,60.4705,60.3401,60.4705,35600.0
2014-04-10 11:50:00,69.59,69.66,69.47,69.47,44900.0,60.4705,60.5313,60.3662,60.3662,44900.0
2014-04-10 12:00:00,69.46,69.5,69.29,69.29,20000.0,60.3575,60.3922,60.2098,60.2098,20000.0
2014-04-10 12:10:00,69.3,69.36,69.21,69.34,12300.0,60.2185,60.2706,60.1403,60.2532,12300.0
2014-04-10 12:20:00,69.34,69.36,69.27,69.35,11800.0,60.2532,60.2706,60.1924,60.2619,11800.0
2014-04-10 12:30:00,69.35,69.39,69.28,69.34,11800.0,60.2619,60.2967,60.2011,60.2532,11800.0
2014-04-10 12:40:00,69.35,69.37,69.28,69.36,15900.0,60.2619,60.2793,60.2011,60.2706,15900.0
2014-04-10 12:50:00,69.36,69.4,69.34,69.35,13300.0,60.2706,60.3054,60.2532,60.2619,13300.0
2014-04-10 13:00:00,69.35,69.46,69.28,69.32,73900.0,60.2619,60.3575,60.2011,60.2358,73900.0
2014-04-10 13:10:00,69.33,69.34,69.17,69.19,15500.0,60.2445,60.2532,60.1055,60.1229,15500.0
2014-04-10 13:20:00,69.18,69.21,69.09,69.16,28600.0,60.1142,60.1403,60.036,60.0968,28600.0
2014-04-10 13:30:00,69.17,69.21,69.16,69.2,15300.0,60.1055,60.1403,60.0968,60.1316,15300.0
2014-04-10 13:40:00,69.19,69.25,69.14,69.23,18400.0,60.1229,60.175,60.0794,60.1576,18400.0
2014-04-10 13:50:00,69.24,69.27,69.18,69.26,21100.0,60.1663,60.1924,60.1142,60.1837,21100.0
2014-04-10 14:00:00,69.26,69.35,69.23,69.32,22600.0,60.1837,60.2619,60.1576,60.2358,22600.0
2014-04-10 14:10:00,69.32,69.4,69.31,69.35,18900.0,60.2358,60.3054,60.2271,60.2619,18900.0
2014-04-10 14:20:00,69.35,69.4,69.29,69.31,13100.0,60.2619,60.3054,60.2098,60.2271,13100.0
2014-04-10 14:30:00,69.3,69.31,69.21,69.25,20700.0,60.2185,60.2271,60.1403,60.175,20700.0
2014-04-10 14:40:00,69.26,69.3,69.13,69.14,22100.0,60.1837,60.2185,60.0707,60.0794,22100.0
2014-04-10 14:50:00,69.14,69.16,69.03,69.06,17600.0,60.0794,60.0968,59.9838,60.0099,17600.0
2014-04-10 15:00:00,69.07,69.08,68.81,68.83,52100.0,60.0186,60.0273,59.7927,59.8101,52100.0
2014-04-10 15:10:00,68.84,68.91,68.83,68.91,34500.0,59.8187,59.8796,59.8101,59.8796,34500.0
2014-04-10 15:20:00,68.89,68.89,68.79,68.82,34600.0,59.8622,59.8622,59.7753,59.8014,34600.0
2014-04-10 15:30:00,68.81,68.92,68.78,68.91,34900.0,59.7927,59.8883,59.7666,59.8796,34900.0
2014-04-10 15:40:00,68.91,69.04,68.87,69.01,65800.0,59.8796,59.9925,59.8448,59.9665,65800.0
2014-04-10 15:50:00,69.01,69.04,68.91,68.91,200200.0,59.9665,59.9925,59.8796,59.8796,200200.0
2014-04-11 09:30:00,68.41,68.96,68.37,68.9,60700.0,59.4451,59.923,59.4103,59.8709,60700.0
2014-04-11 09:40:00,68.87,68.99,68.69,68.84,25900.0,59.8448,59.9491,59.6884,59.8187,25900.0
2014-04-11 09:50:00,68.82,68.92,68.58,68.58,29700.0,59.8014,59.8883,59.5928,59.5928,29700.0
2014-04-11 10:00:00,68.62,68.71,68.54,68.64,49100.0,59.6276,59.7058,59.5581,59.645,49100.0
2014-04-11 10:10:00,68.64,68.77,68.56,68.59,90800.0,59.645,59.7579,59.5754,59.6015,90800.0
2014-04-11 10:20:00,68.59,68.74,68.58,68.67,107300.0,59.6015,59.7318,59.5928,59.671,107300.0
2014-04-11 10:30:00,68.67,68.69,68.59,68.65,83300.0,59.671,59.6884,59.6015,59.6536,83300.0
2014-04-11 10:40:00,68.65,68.71,68.51,68.6,131600.0,59.6536,59.7058,59.532,59.6102,131600.0
2014-04-11 10:50:00,68.59,68.71,68.52,68.65,72100.0,59.6015,59.7058,59.5407,59.6536,72100.0
2014-04-11 11:00:00,68.65,68.67,68.61,68.62,41800.0,59.6536,59.671,59.6189,59.6276,41800.0
2014-04-11 11:10:00,68.62,68.69,68.62,68.67,57900.0,59.6276,59.6884,59.6276,59.671,57900.0
2014-04-11 11:20:00,68.67,68.75,68.64,68.73,50700.0,59.671,59.7405,59.645,59.7232,50700.0
2014-04-11 11:30:00,68.73,68.74,68.62,68.62,36700.0,59.7232,59.7318,59.6276,59.6276,36700.0
2014-04-11 11:40:00,68.64,68.66,68.61,68.62,23600.0,59.645,59.6623,59.6189,59.6276,23600.0
2014-04-11 11:50:00,68.66,68.75,68.62,68.72,57300.0,59.6623,59.7405,59.6276,59.7145,57300.0
2014-04-11 12:00:00,68.73,68.76,68.65,68.75,29900.0,59.7232,59.7492,59.6536,59.7405,29900.0
2014-04-11 12:10:00,68.7,68.7,68.63,68.69,34000.0,59.6971,59.6971,59.6363,59.6884,34000.0
2014-04-11 12:20:00,68.66,68.71,68.65,68.65,27100.0,59.6623,59.7058,59.6536,59.6536,27100.0
2014-04-11 12:30:00,68.66,68.7,68.56,68.64,72000.0,59.6623,59.6971,59.5754,59.645,72000.0
2014-04-11 12:40:00,68.65,68.72,68.57,68.62,48800.0,59.6536,59.7145,59.5841,59.6276,48800.0
2014-04-11 12:50:00,68.61,68.65,68.51,68.56,52000.0,59.6189,59.6536,59.532,59.5754,52000.0
2014-04-11 13:00:00,68.56,68.56,68.51,68.53,64200.0,59.5754,59.5754,59.532,59.5494,64200.0
2014-04-11 13:10:00,68.51,68.51,68.46,68.48,27200.0,59.532,59.532,59.4885,59.5059,27200.0
2014-04-11 13:20:00,68.49,68.52,68.46,68.47,36700.0,59.5146,59.5407,59.4885,59.4972,36700.0
2014-04-11 13:30:00,68.47,68.51,68.44,68.49,28200.0,59.4972,59.532,59.4712,59.5146,28200.0
2014-04-11 13:40:00,68.49,68.54,68.45,68.45,16200.0,59.5146,59.5581,59.4798,59.4798,16200.0
2014-04-11 13:50:00,68.45,68.51,68.41,68.44,33800.0,59.4798,59.532,59.4451,59.4712,33800.0
2014-04-11 14:00:00,68.43,68.48,68.41,68.44,23400.0,59.4625,59.5059,59.4451,59.4712,23400.0
2014-04-11 14:10:00,68.42,68.45,68.36,68.39,50200.0,59.4538,59.4798,59.4016,59.4277,50200.0
2014-04-11 14:20:00,68.39,68.41,68.33,68.4,64600.0,59.4277,59.4451,59.3756,59.4364,64600.0
2014-04-11 14:30:00,68.39,68.43,68.36,68.37,38400.0,59.4277,59.4625,59.4016,59.4103,38400.0
2014-04-11 14:40:00,68.36,68.4,68.27,68.28,62700.0,59.4016,59.4364,59.3234,59.3321,62700.0
2014-04-11 14:50:00,68.29,68.41,68.28,68.36,55700.0,59.3408,59.4451,59.3321,59.4016,55700.0
2014-04-11 15:00:00,68.36,68.42,68.35,68.39,57500.0,59.4016,59.4538,59.393,59.4277,57500.0
2014-04-11 15:10:00,68.39,68.39,68.3,68.33,91200.0,59.4277,59.4277,59.3495,59.3756,91200.0
2014-04-11 15:20:00,68.33,68.45,68.33,68.4,34700.0,59.3756,59.4798,59.3756,59.4364,34700.0
2014-04-11 15:30:00,68.4,68.4,68.31,68.33,50800.0,59.4364,59.4364,59.3582,59.3756,50800.0
2014-04-11 15:40:00,68.32,68.34,68.17,68.18,92300.0,59.3669,59.3843,59.2365,59.2452,92300.0
2014-04-11 15:50:00,68.18,68.22,68.06,68.18,224300.0,59.2452,59.28,59.141,59.2452,224300.0
2014-04-14 09:30:00,68.52,68.78,68.36,68.62,103500.0,59.5407,59.7666,59.4016,59.6276,103500.0
2014-04-14 09:40:00,68.64,68.81,68.63,68.64,22000.0,59.645,59.7927,59.6363,59.645,22000.0
2014-04-14 09:50:00,68.64,68.7,68.6,68.63,48500.0,59.645,59.6971,59.6102,59.6363,48500.0
2014-04-14 10:00:00,68.65,68.9,68.62,68.75,32400.0,59.6536,59.8709,59.6276,59.7405,32400.0
2014-04-14 10:10:00,68.75,68.75,68.6,68.62,11600.0,59.7405,59.7405,59.6102,59.6276,11600.0
2014-04-14 10:20:00,68.64,68.68,68.58,68.63,30300.0,59.645,59.6797,59.5928,59.6363,30300.0
2014-04-14 10:30:00,68.64,68.79,68.6,68.71,111600.0,59.645,59.7753,59.6102,59.7058,111600.0
2014-04-14 10:40:00,68.73,69.01,68.73,68.95,56100.0,59.7232,59.9665,59.7232,59.9143,56100.0
2014-04-14 10:50:00,68.95,69.02,68.88,69.02,86600.0,59.9143,59.9752,59.8535,59.9752,86600.0
2014-04-14 11:00:00,69.02,69.19,68.99,69.18,87600.0,59.9752,60.1229,59.9491,60.1142,87600.0
2014-04-14 11:10:00,69.16,69.16,69.05,69.05,43000.0,60.0968,60.0968,60.0012,60.0012,43000.0
2014-04-14 11:20:00,69.04,69.06,68.85,68.87,19000.0,59.9925,60.0099,59.8274,59.8448,19000.0
2014-04-14 11:30:00,68.88,69.0,68.87,69.0,14700.0,59.8535,59.9578,59.8448,59.9578,14700.0
2014-04-14 11:40:00,68.99,69.04,68.96,68.99,25100.0,59.9491,59.9925,59.923,59.9491,25100.0
2014-04-14 11:50:00,69.0,69.07,68.97,68.98,22700.0,59.9578,60.0186,59.9317,59.9404,22700.0
2014-04-14 12:00:00,68.97,69.09,68.92,68.99,39100.0,59.9317,60.036,59.8883,59.9491,39100.0
2014-04-14 12:10:00,69.0,69.01,68.81,68.82,96900.0,59.9578,59.9665,59.7927,59.8014,96900.0
2014-04-14 12:20:00,68.82,68.89,68.81,68.89,30300.0,59.8014,59.8622,59.7927,59.8622,30300.0
2014-04-14 12:30:00,68.89,69.02,68.88,69.0,13800.0,59.8622,59.9752,59.8535,59.9578,13800.0
2014-04-14 12:40:00,69.0,69.02,68.99,69.0,24900.0,59.9578,59.9752,59.9491,59.9578,24900.0
2014-04-14 12:50:00,69.01,69.07,69.0,69.06,15900.0,59.9665,60.0186,59.9578,60.0099,15900.0
2014-04-14 13:00:00,69.05,69.15,69.04,69.12,28000.0,60.0012,60.0881,59.9925,60.062,28000.0
2014-04-14 13:10:00,69.1,69.15,69.07,69.1,16900.0,60.0447,60.0881,60.0186,60.0447,16900.0
2014-04-14 13:20:00,69.09,69.14,69.04,69.08,18900.0,60.036,60.0794,59.9925,60.0273,18900.0
2014-04-14 13:30:00,69.09,69.17,69.08,69.11,30400.0,60.036,60.1055,60.0273,60.0534,30400.0
2014-04-14 13:40:00,69.1,69.12,69.05,69.06,20400.0,60.0447,60.062,60.0012,60.0099,20400.0
2014-04-14 13:50:00,69.05,69.06,68.98,69.0,36100.0,60.0012,60.0099,59.9404,59.9578,36100.0
2014-04-14 14:00:00,69.01,69.05,68.97,69.04,20900.0,59.9665,60.0012,59.9317,59.9925,20900.0
2014-04-14 14:10:00,69.03,69.1,69.01,69.06,43100.0,59.9838,60.0447,59.9665,60.0099,43100.0
2014-04-14 14:20:00,69.05,69.08,69.01,69.05,52200.0,60.0012,60.0273,59.9665,60.0012,52200.0
2014-04-14 14:30:00,69.03,69.1,69.02,69.07,38900.0,59.9838,60.0447,59.9752,60.0186,38900.0
2014-04-14 14:40:00,69.08,69.08,68.99,69.05,29300.0,60.0273,60.0273,59.9491,60.0012,29300.0
2014-04-14 14:50:00,69.05,69.12,68.99,68.99,40900.0,60.0012,60.062,59.9491,59.9491,40900.0
2014-04-14 15:00:00,69.0,69.01,68.83,68.84,34100.0,59.9578,59.9665,59.8101,59.8187,34100.0
2014-04-14 15:10:00,68.83,68.85,68.74,68.79,52000.0,59.8101,59.8274,59.7318,59.7753,52000.0
2014-04-14 15:20:00,68.79,68.88,68.78,68.86,28700.0,59.7753,59.8535,59.7666,59.8361,28700.0
2014-04-14 15:30:00,68.87,68.98,68.87,68.97,34800.0,59.8448,59.9404,59.8448,59.9317,34800.0
2014-04-14 15:40:00,68.97,69.08,68.91,69.03,61600.0,59.9317,60.0273,59.8796,59.9838,61600.0
2014-04-14 15:50:00,69.02,69.2,69.01,69.17,162900.0,59.9752,60.1316,59.9665,60.1055,162900.0
2014-04-15 09:30:00,69.83,69.99,69.7,69.99,87500.0,60.679,60.818,60.566,60.818,87500.0
2014-04-15 09:40:00,69.92,70.11,69.83,70.06,45700.0,60.7572,60.9223,60.679,60.8789,45700.0
2014-04-15 09:50:00,70.04,70.05,69.77,69.86,51500.0,60.8615,60.8702,60.6269,60.7051,51500.0
2014-04-15 10:00:00,69.83,69.86,69.59,69.61,89600.0,60.679,60.7051,60.4705,60.4878,89600.0
2014-04-15 10:10:00,69.61,69.69,69.45,69.48,41500.0,60.4878,60.5574,60.3488,60.3749,41500.0
2014-04-15 10:20:00,69.48,69.5,69.31,69.44,57300.0,60.3749,60.3922,60.2271,60.3401,57300.0
2014-04-15 10:30:00,69.42,69.61,69.3,69.61,46400.0,60.3227,60.4878,60.2185,60.4878,46400.0
2014-04-15 10:40:00,69.62,69.73,69.62,69.71,29200.0,60.4965,60.5921,60.4965,60.5747,29200.0
2014-04-15 10:50:00,69.7,69.73,69.47,69.52,47400.0,60.566,60.5921,60.3662,60.4096,47400.0
2014-04-15 11:00:00,69.52,69.6,69.44,69.52,87800.0,60.4096,60.4791,60.3401,60.4096,87800.0
2014-04-15 11:10:00,69.51,69.55,69.41,69.51,30800.0,60.4009,60.4357,60.314,60.4009,30800.0
2014-04-15 11:20:00,69.51,69.68,69.5,69.55,31900.0,60.4009,60.5487,60.3922,60.4357,31900.0
2014-04-15 11:30:00,69.55,69.71,69.55,69.62,28400.0,60.4357,60.5747,60.4357,60.4965,28400.0
2014-04-15 11:40:00,69.61,69.62,69.52,69.58,38000.0,60.4878,60.4965,60.4096,60.4618,38000.0
2014-04-15 11:50:00,69.58,69.65,69.53,69.62,37400.0,60.4618,60.5226,60.4183,60.4965,37400.0
2014-04-15 12:00:00,69.62,69.65,69.58,69.64,39700.0,60.4965,60.5226,60.4618,60.5139,39700.0
2014-04-15 12:10:00,69.63,69.69,69.57,69.63,34900.0,60.5052,60.5574,60.4531,60.5052,34900.0
2014-04-15 12:20:00,69.62,69.71,69.6,69.7,45800.0,60.4965,60.5747,60.4791,60.566,45800.0
2014-04-15 12:30:00,69.71,69.76,69.62,69.62,32700.0,60.5747,60.6182,60.4965,60.4965,32700.0
2014-04-15 12:40:00,69.64,69.67,69.57,69.61,30900.0,60.5139,60.54,60.4531,60.4878,30900.0
2014-04-15 12:50:00,69.61,69.63,69.55,69.61,44500.0,60.4878,60.5052,60.4357,60.4878,44500.0
2014-04-15 13:00:00,69.6,69.7,69.55,69.69,29300.0,60.4791,60.566,60.4357,60.5574,29300.0
2014-04-15 13:10:00,69.67,69.75,69.62,69.71,27800.0,60.54,60.6095,60.4965,60.5747,27800.0
2014-04-15 13:20:00,69.71,69.78,69.66,69.78,34200.0,60.5747,60.6356,60.5313,60.6356,34200.0
2014-04-15 13:30:00,69.78,69.84,69.74,69.77,32300.0,60.6356,60.6877,60.6008,60.6269,32300.0
2014-04-15 13:40:00,69.78,69.87,69.76,69.82,46800.0,60.6356,60.7138,60.6182,60.6703,46800.0
2014-04-15 13:50:00,69.81,70.04,69.78,70.02,45600.0,60.6616,60.8615,60.6356,60.8441,45600.0
2014-04-15 14:00:00,70.02,70.06,69.96,69.97,52700.0,60.8441,60.8789,60.792,60.8007,52700.0
2014-04-15 14:10:00,69.96,70.06,69.88,69.99,49800.0,60.792,60.8789,60.7225,60.818,49800.0
2014-04-15 14:20:00,69.99,70.06,69.92,70.03,55600.0,60.818,60.8789,60.7572,60.8528,55600.0
2014-04-15 14:30:00,70.02,70.12,70.01,70.1,37600.0,60.8441,60.931,60.8354,60.9136,37600.0
2014-04-15 14:40:00,70.1,70.23,70.06,70.22,61600.0,60.9136,61.0266,60.8789,61.0179,61600.0
2014-04-15 14:50:00,70.21,70.33,70.2,70.29,84800.0,61.0092,61.1135,61.0005,61.0787,84800.0
2014-04-15 15:00:00,70.29,70.44,70.28,70.41,52300.0,61.0787,61.2091,61.07,61.183,52300.0
2014-04-15 15:10:00,70.41,70.55,70.38,70.51,53600.0,61.183,61.3047,61.1569,61.2699,53600.0
2014-04-15 15:20:00,70.53,70.53,70.42,70.45,76200.0,61.2873,61.2873,61.1917,61.2178,76200.0
2014-04-15 15:30:00,70.45,70.53,70.45,70.52,83900.0,61.2178,61.2873,61.2178,61.2786,83900.0
2014-04-15 15:40:00,70.52,70.63,70.45,70.62,151600.0,61.2786,61.3742,61.2178,61.3655,151600.0
2014-04-15 15:50:00,70.62,70.83,70.62,70.8,530700.0,61.3655,61.548,61.3655,61.5219,530700.0
2014-04-16 09:30:00,71.2,71.68,70.96,71.68,118000.0,61.8695,62.2866,61.6609,62.2866,118000.0
2014-04-16 09:40:00,71.67,71.77,71.49,71.5,152800.0,62.2779,62.3648,62.1215,62.1302,152800.0
2014-04-16 09:50:00,71.51,71.72,71.33,71.71,135700.0,62.1388,62.3213,61.9824,62.3126,135700.0
2014-04-16 10:00:00,71.71,71.72,71.61,71.67,88300.0,62.3126,62.3213,62.2257,62.2779,88300.0
2014-04-16 10:10:00,71.67,71.68,71.19,71.24,97200.0,62.2779,62.2866,61.8608,61.9042,97200.0
2014-04-16 10:20:00,71.26,71.36,71.2,71.22,52900.0,61.9216,62.0085,61.8695,61.8868,52900.0
2014-04-16 10:30:00,71.22,71.47,71.22,71.44,42500.0,61.8868,62.1041,61.8868,62.078,42500.0
2014-04-16 10:40:00,71.44,71.54,71.43,71.53,41700.0,62.078,62.1649,62.0693,62.1562,41700.0
2014-04-16 10:50:00,71.55,71.61,71.51,71.59,42800.0,62.1736,62.2257,62.1388,62.2084,42800.0
2014-04-16 11:00:00,71.59,71.75,71.54,71.71,47100.0,62.2084,62.3474,62.1649,62.3126,47100.0
2014-04-16 11:10:00,71.7,71.73,71.61,71.72,27900.0,62.3039,62.33,62.2257,62.3213,27900.0
2014-04-16 11:20:00,71.72,71.73,71.61,71.68,26600.0,62.3213,62.33,62.2257,62.2866,26600.0
2014-04-16 11:30:00,71.69,71.72,71.61,71.69,29300.0,62.2953,62.3213,62.2257,62.2953,29300.0
2014-04-16 11:40:00,71.68,71.77,71.66,71.68,34300.0,62.2866,62.3648,62.2692,62.2866,34300.0
2014-04-16 11:50:00,71.69,71.74,71.68,71.7,37500.0,62.2953,62.3387,62.2866,62.3039,37500.0
2014-04-16 12:00:00,71.7,71.74,71.66,71.7,32300.0,62.3039,62.3387,62.2692,62.3039,32300.0
2014-04-16 12:10:00,71.7,71.78,71.68,71.75,27200.0,62.3039,62.3735,62.2866,62.3474,27200.0
2014-04-16 12:20:00,71.75,71.83,71.73,71.75,42900.0,62.3474,62.4169,62.33,62.3474,42900.0
2014-04-16 12:30:00,71.74,71.74,71.61,71.62,49400.0,62.3387,62.3387,62.2257,62.2344,49400.0
2014-04-16 12:40:00,71.63,71.7,71.63,71.68,31900.0,62.2431,62.3039,62.2431,62.2866,31900.0
2014-04-16 12:50:00,71.69,71.77,71.65,71.65,31800.0,62.2953,62.3648,62.2605,62.2605,31800.0
2014-04-16 13:00:00,71.64,71.69,71.58,71.59,45800.0,62.2518,62.2953,62.1997,62.2084,45800.0
2014-04-16 13:10:00,71.59,71.63,71.48,71.51,38500.0,62.2084,62.2431,62.1128,62.1388,38500.0
2014-04-16 13:20:00,71.5,71.55,71.46,71.48,30400.0,62.1302,62.1736,62.0954,62.1128,30400.0
2014-04-16 13:30:00,71.46,71.58,71.4,71.57,32300.0,62.0954,62.1997,62.0433,62.191,32300.0
2014-04-16 13:40:00,71.58,71.8,71.58,71.76,41900.0,62.1997,62.3908,62.1997,62.3561,41900.0
2014-04-16 13:50:00,71.76,71.86,71.69,71.85,48300.0,62.3561,62.443,62.2953,62.4343,48300.0
2014-04-16 14:00:00,71.85,71.86,71.72,71.74,39200.0,62.4343,62.443,62.3213,62.3387,39200.0
2014-04-16 14:10:00,71.73,71.91,71.72,71.81,53000.0,62.33,62.4864,62.3213,62.3995,53000.0
2014-04-16 14:20:00,71.8,71.87,71.79,71.85,45200.0,62.3908,62.4517,62.3822,62.4343,45200.0
2014-04-16 14:30:00,71.85,71.95,71.85,71.86,50600.0,62.4343,62.5212,62.4343,62.443,50600.0
2014-04-16 14:40:00,71.85,71.9,71.81,71.89,44000.0,62.4343,62.4777,62.3995,62.469,44000.0
2014-04-16 14:50:00,71.88,71.93,71.87,71.87,35000.0,62.4604,62.5038,62.4517,62.4517,35000.0
2014-04-16 15:00:00,71.87,71.88,71.85,71.85,43900.0,62.4517,62.4604,62.4343,62.4343,43900.0
2014-04-16 15:10:00,71.85,71.9,71.84,71.86,58300.0,62.4343,62.4777,62.4256,62.443,58300.0
2014-04-16 15:20:00,71.85,71.92,71.85,71.91,74300.0,62.4343,62.4951,62.4343,62.4864,74300.0
2014-04-16 15:30:00,71.92,71.94,71.9,71.92,69800.0,62.4951,62.5125,62.4777,62.4951,69800.0
2014-04-16 15:40:00,71.92,72.04,71.92,72.03,132200.0,62.4951,62.5994,62.4951,62.5907,132200.0
2014-04-16 15:50:00,72.03,72.15,72.02,72.1,361100.0,62.5907,62.695,62.582,62.6515,361100.0
2014-04-17 09:30:00,71.89,72.28,71.84,71.94,266000.0,62.469,62.8079,62.4256,62.5125,266000.0
2014-04-17 09:40:00,71.9,72.16,71.79,71.91,49700.0,62.4777,62.7037,62.3822,62.4864,49700.0
2014-04-17 09:50:00,71.91,71.91,71.53,71.57,49700.0,62.4864,62.4864,62.1562,62.191,49700.0
2014-04-17 10:00:00,71.57,71.65,71.46,71.5,50300.0,62.191,62.2605,62.0954,62.1302,50300.0
2014-04-17 10:10:00,71.51,71.65,71.49,71.55,45500.0,62.1388,62.2605,62.1215,62.1736,45500.0
2014-04-17 10:20:00,71.55,71.59,71.38,71.49,73600.0,62.1736,62.2084,62.0259,62.1215,73600.0
2014-04-17 10:30:00,71.48,71.69,71.48,71.68,35500.0,62.1128,62.2953,62.1128,62.2866,35500.0
2014-04-17 10:40:00,71.69,71.77,71.46,71.5,46900.0,62.2953,62.3648,62.0954,62.1302,46900.0
2014-04-17 10:50:00,71.5,71.62,71.47,71.48,64300.0,62.1302,62.2344,62.1041,62.1128,64300.0
2014-04-17 11:00:00,71.47,71.6,71.47,71.57,36800.0,62.1041,62.2171,62.1041,62.191,36800.0
2014-04-17 11:10:00,71.57,71.6,71.5,71.55,25700.0,62.191,62.2171,62.1302,62.1736,25700.0
2014-04-17 11:20:00,71.53,71.58,71.51,71.53,31600.0,62.1562,62.1997,62.1388,62.1562,31600.0
2014-04-17 11:30:00,71.54,71.54,71.35,71.35,37900.0,62.1649,62.1649,61.9998,61.9998,37900.0
2014-04-17 11:40:00,71.35,71.39,71.31,71.31,27500.0,61.9998,62.0346,61.9651,61.9651,27500.0
2014-04-17 11:50:00,71.31,71.46,71.23,71.46,35000.0,61.9651,62.0954,61.8955,62.0954,35000.0
2014-04-17 12:00:00,71.45,71.65,71.44,71.6,78300.0,62.0867,62.2605,62.078,62.2171,78300.0
2014-04-17 12:10:00,71.61,71.62,71.49,71.5,71500.0,62.2257,62.2344,62.1215,62.1302,71500.0
2014-04-17 12:20:00,71.5,71.54,71.48,71.49,25700.0,62.1302,62.1649,62.1128,62.1215,25700.0
2014-04-17 12:30:00,71.49,71.58,71.45,71.55,35800.0,62.1215,62.1997,62.0867,62.1736,35800.0
2014-04-17 12:40:00,71.55,71.56,71.43,71.43,23000.0,62.1736,62.1823,62.0693,62.0693,23000.0
2014-04-17 12:50:00,71.46,71.52,71.44,71.48,20400.0,62.0954,62.1475,62.078,62.1128,20400.0
2014-04-17 13:00:00,71.48,71.56,71.48,71.55,36700.0,62.1128,62.1823,62.1128,62.1736,36700.0
2014-04-17 13:10:00,71.55,71.66,71.54,71.57,99200.0,62.1736,62.2692,62.1649,62.191,99200.0
2014-04-17 13:20:00,71.56,71.58,71.51,71.58,28800.0,62.1823,62.1997,62.1388,62.1997,28800.0
2014-04-17 13:30:00,71.59,71.61,71.54,71.58,25100.0,62.2084,62.2257,62.1649,62.1997,25100.0
2014-04-17 13:40:00,71.58,71.7,71.58,71.7,177800.0,62.1997,62.3039,62.1997,62.3039,177800.0
2014-04-17 13:50:00,71.7,71.71,71.68,71.69,34100.0,62.3039,62.3126,62.2866,62.2953,34100.0
2014-04-17 14:00:00,71.7,71.73,71.67,71.67,28500.0,62.3039,62.33,62.2779,62.2779,28500.0
2014-04-17 14:10:00,71.68,71.73,71.68,71.73,26500.0,62.2866,62.33,62.2866,62.33,26500.0
2014-04-17 14:20:00,71.72,71.77,71.72,71.73,32800.0,62.3213,62.3648,62.3213,62.33,32800.0
2014-04-17 14:30:00,71.73,71.78,71.72,71.78,31000.0,62.33,62.3735,62.3213,62.3735,31000.0
2014-04-17 14:40:00,71.79,71.96,71.79,71.92,51800.0,62.3822,62.5299,62.3822,62.4951,51800.0
2014-04-17 14:50:00,71.91,71.99,71.91,71.98,55300.0,62.4864,62.5559,62.4864,62.5473,55300.0
2014-04-17 15:00:00,71.98,72.11,71.95,72.02,111900.0,62.5473,62.6602,62.5212,62.582,111900.0
2014-04-17 15:10:00,72.01,72.02,71.92,71.97,72200.0,62.5733,62.582,62.4951,62.5386,72200.0
2014-04-17 15:20:00,71.98,71.98,71.91,71.91,66400.0,62.5473,62.5473,62.4864,62.4864,66400.0
2014-04-17 15:30:00,71.91,71.92,71.77,71.8,128300.0,62.4864,62.4951,62.3648,62.3908,128300.0
2014-04-17 15:40:00,71.8,71.91,71.79,71.89,156900.0,62.3908,62.4864,62.3822,62.469,156900.0
2014-04-17 15:50:00,71.88,72.07,71.87,72.06,325200.0,62.4604,62.6255,62.4517,62.6168,325200.0
2014-04-21 09:30:00,71.9,71.94,71.41,71.73,27100.0,62.4777,62.5125,62.052,62.33,27100.0
2014-04-21 09:40:00,71.75,71.96,71.72,71.91,23200.0,62.3474,62.5299,62.3213,62.4864,23200.0
2014-04-21 09:50:00,71.94,71.94,71.74,71.91,48100.0,62.5125,62.5125,62.3387,62.4864,48100.0
2014-04-21 10:00:00,71.91,71.96,71.78,71.8,33200.0,62.4864,62.5299,62.3735,62.3908,33200.0
2014-04-21 10:10:00,71.81,71.85,71.64,71.65,56700.0,62.3995,62.4343,62.2518,62.2605,56700.0
2014-04-21 10:20:00,71.65,71.86,71.6,71.85,17900.0,62.2605,62.443,62.2171,62.4343,17900.0
2014-04-21 10:30:00,71.86,71.89,71.75,71.75,33600.0,62.443,62.469,62.3474,62.3474,33600.0
2014-04-21 10:40:00,71.76,71.9,71.75,71.86,18600.0,62.3561,62.4777,62.3474,62.443,18600.0
2014-04-21 10:50:00,71.88,71.91,71.77,71.79,20800.0,62.4604,62.4864,62.3648,62.3822,20800.0
2014-04-21 11:00:00,71.79,71.92,71.79,71.89,21600.0,62.3822,62.4951,62.3822,62.469,21600.0
2014-04-21 11:10:00,71.89,71.97,71.88,71.92,24600.0,62.469,62.5386,62.4604,62.4951,24600.0
2014-04-21 11:20:00,71.9,71.96,71.87,71.96,28800.0,62.4777,62.5299,62.4517,62.5299,28800.0
2014-04-21 11:30:00,71.95,71.95,71.88,71.92,15600.0,62.5212,62.5212,62.4604,62.4951,15600.0
2014-04-21 11:40:00,71.92,71.97,71.84,71.88,13900.0,62.4951,62.5386,62.4256,62.4604,13900.0
2014-04-21 11:50:00,71.85,71.87,71.78,71.78,11300.0,62.4343,62.4517,62.3735,62.3735,11300.0
2014-04-21 12:00:00,71.8,71.87,71.78,71.84,11400.0,62.3908,62.4517,62.3735,62.4256,11400.0
2014-04-21 12:10:00,71.83,71.83,71.77,71.81,23500.0,62.4169,62.4169,62.3648,62.3995,23500.0
2014-04-21 12:20:00,71.8,71.82,71.75,71.76,14800.0,62.3908,62.4082,62.3474,62.3561,14800.0
2014-04-21 12:30:00,71.76,71.82,71.73,71.75,17900.0,62.3561,62.4082,62.33,62.3474,17900.0
2014-04-21 12:40:00,71.76,71.8,71.75,71.77,10200.0,62.3561,62.3908,62.3474,62.3648,10200.0
2014-04-21 12:50:00,71.76,71.79,71.75,71.79,10400.0,62.3561,62.3822,62.3474,62.3822,10400.0
2014-04-21 13:00:00,71.81,71.83,71.78,71.78,13400.0,62.3995,62.4169,62.3735,62.3735,13400.0
2014-04-21 13:10:00,71.77,71.89,71.76,71.88,13200.0,62.3648,62.469,62.3561,62.4604,13200.0
2014-04-21 13:20:00,71.87,71.9,71.86,71.88,7100.0,62.4517,62.4777,62.443,62.4604,7100.0
2014-04-21 13:30:00,71.89,71.94,71.88,71.9,10500.0,62.469,62.5125,62.4604,62.4777,10500.0
2014-04-21 13:40:00,71.91,71.95,71.9,71.95,16200.0,62.4864,62.5212,62.4777,62.5212,16200.0
2014-04-21 13:50:00,71.94,71.96,71.79,71.85,31300.0,62.5125,62.5299,62.3822,62.4343,31300.0
2014-04-21 14:00:00,71.85,71.93,71.81,71.81,15400.0,62.4343,62.5038,62.3995,62.3995,15400.0
2014-04-21 14:10:00,71.81,71.85,71.8,71.83,15800.0,62.3995,62.4343,62.3908,62.4169,15800.0
2014-04-21 14:20:00,71.83,71.84,71.79,71.8,16000.0,62.4169,62.4256,62.3822,62.3908,16000.0
2014-04-21 14:30:00,71.79,71.86,71.79,71.85,21800.0,62.3822,62.443,62.3822,62.4343,21800.0
2014-04-21 14:40:00,71.85,71.9,71.84,71.87,17000.0,62.4343,62.4777,62.4256,62.4517,17000.0
2014-04-21 14:50:00,71.85,71.86,71.78,71.85,25000.0,62.4343,62.443,62.3735,62.4343,25000.0
2014-04-21 15:00:00,71.85,71.91,71.8,71.8,21400.0,62.4343,62.4864,62.3908,62.3908,21400.0
2014-04-21 15:10:00,71.79,71.8,71.75,71.77,27100.0,62.3822,62.3908,62.3474,62.3648,27100.0
2014-04-21 15:20:00,71.77,71.83,71.75,71.81,47400.0,62.3648,62.4169,62.3474,62.3995,47400.0
2014-04-21 15:30:00,71.83,71.83,71.79,71.8,34200.0,62.4169,62.4169,62.3822,62.3908,34200.0
2014-04-21 15:40:00,71.81,71.88,71.8,71.87,50800.0,62.3995,62.4604,62.3908,62.4517,50800.0
2014-04-21 15:50:00,71.87,71.9,71.84,71.89,79900.0,62.4517,62.4777,62.4256,62.469,79900.0
2014-04-22 09:30:00,72.17,72.25,71.95,72.17,55800.0,62.7124,62.7819,62.5212,62.7124,55800.0
2014-04-22 09:40:00,72.15,72.18,71.96,72.07,45800.0,62.695,62.721,62.5299,62.6255,45800.0
2014-04-22 09:50:00,72.06,72.06,71.85,71.9,25200.0,62.6168,62.6168,62.4343,62.4777,25200.0
2014-04-22 10:00:00,71.88,71.92,71.77,71.77,32700.0,62.4604,62.4951,62.3648,62.3648,32700.0
2014-04-22 10:10:00,71.79,71.82,71.7,71.73,66000.0,62.3822,62.4082,62.3039,62.33,66000.0
2014-04-22 10:20:00,71.73,71.8,71.69,71.77,31900.0,62.33,62.3908,62.2953,62.3648,31900.0
2014-04-22 10:30:00,71.77,71.82,71.75,71.77,24800.0,62.3648,62.4082,62.3474,62.3648,24800.0
2014-04-22 10:40:00,71.76,71.79,71.75,71.78,22400.0,62.3561,62.3822,62.3474,62.3735,22400.0
2014-04-22 10:50:00,71.78,71.8,71.72,71.76,89400.0,62.3735,62.3908,62.3213,62.3561,89400.0
2014-04-22 11:00:00,71.75,71.84,71.74,71.81,22200.0,62.3474,62.4256,62.3387,62.3995,22200.0
2014-04-22 11:10:00,71.81,71.89,71.81,71.87,22800.0,62.3995,62.469,62.3995,62.4517,22800.0
2014-04-22 11:20:00,71.87,71.88,71.79,71.83,19700.0,62.4517,62.4604,62.3822,62.4169,19700.0
2014-04-22 11:30:00,71.84,71.93,71.84,71.93,17900.0,62.4256,62.5038,62.4256,62.5038,17900.0
2014-04-22 11:40:00,71.92,71.98,71.9,71.96,15000.0,62.4951,62.5473,62.4777,62.5299,15000.0
2014-04-22 11:50:00,71.95,72.06,71.95,72.04,15000.0,62.5212,62.6168,62.5212,62.5994,15000.0
2014-04-22 12:00:00,72.05,72.11,72.03,72.11,14500.0,62.6081,62.6602,62.5907,62.6602,14500.0
2014-04-22 12:10:00,72.11,72.15,72.1,72.1,11300.0,62.6602,62.695,62.6515,62.6515,11300.0
2014-04-22 12:20:00,72.1,72.1,72.02,72.04,17500.0,62.6515,62.6515,62.582,62.5994,17500.0
2014-04-22 12:30:00,72.05,72.08,72.02,72.03,14300.0,62.6081,62.6341,62.582,62.5907,14300.0
2014-04-22 12:40:00,72.02,72.14,72.02,72.14,14600.0,62.582,62.6863,62.582,62.6863,14600.0
2014-04-22 12:50:00,72.13,72.21,72.12,72.21,9800.0,62.6776,62.7471,62.6689,62.7471,9800.0
2014-04-22 13:00:00,72.21,72.29,72.2,72.29,18500.0,62.7471,62.8166,62.7384,62.8166,18500.0
2014-04-22 13:10:00,72.29,72.29,72.21,72.23,21400.0,62.8166,62.8166,62.7471,62.7645,21400.0
2014-04-22 13:20:00,72.24,72.25,72.21,72.23,20900.0,62.7732,62.7819,62.7471,62.7645,20900.0
2014-04-22 13:30:00,72.23,72.34,72.22,72.33,13300.0,62.7645,62.8601,62.7558,62.8514,13300.0
2014-04-22 13:40:00,72.33,72.43,72.25,72.32,52800.0,62.8514,62.9383,62.7819,62.8427,52800.0
2014-04-22 13:50:00,72.32,72.36,72.24,72.24,22700.0,62.8427,62.8775,62.7732,62.7732,22700.0
2014-04-22 14:00:00,72.23,72.23,72.09,72.21,36700.0,62.7645,62.7645,62.6428,62.7471,36700.0
2014-04-22 14:10:00,72.21,72.3,72.18,72.25,26900.0,62.7471,62.8253,62.721,62.7819,26900.0
2014-04-22 14:20:00,72.24,72.26,72.23,72.24,20400.0,62.7732,62.7906,62.7645,62.7732,20400.0
2014-04-22 14:30:00,72.25,72.27,72.24,72.24,27600.0,62.7819,62.7993,62.7732,62.7732,27600.0
2014-04-22 14:40:00,72.24,72.26,72.24,72.26,25200.0,62.7732,62.7906,62.7732,62.7906,25200.0
2014-04-22 14:50:00,72.25,72.28,72.25,72.26,24500.0,62.7819,62.8079,62.7819,62.7906,24500.0
2014-04-22 15:00:00,72.26,72.26,72.22,72.25,51800.0,62.7906,62.7906,62.7558,62.7819,51800.0
2014-04-22 15:10:00,72.25,72.27,72.23,72.23,35200.0,62.7819,62.7993,62.7645,62.7645,35200.0
2014-04-22 15:20:00,72.24,72.25,72.1,72.13,34800.0,62.7732,62.7819,62.6515,62.6776,34800.0
2014-04-22 15:30:00,72.13,72.2,72.12,72.16,38300.0,62.6776,62.7384,62.6689,62.7037,38300.0
2014-04-22 15:40:00,72.17,72.2,72.17,72.18,54400.0,62.7124,62.7384,62.7124,62.721,54400.0
2014-04-22 15:50:00,72.18,72.25,72.07,72.09,125400.0,62.721,62.7819,62.6255,62.6428,125400.0
2014-04-23 09:30:00,72.0,72.18,71.59,71.64,87800.0,62.5646,62.721,62.2084,62.2518,87800.0
2014-04-23 09:40:00,71.64,71.76,71.4,71.49,161300.0,62.2518,62.3561,62.0433,62.1215,161300.0
2014-04-23 09:50:00,71.45,71.57,71.38,71.5,28900.0,62.0867,62.191,62.0259,62.1302,28900.0
2014-04-23 10:00:00,71.51,71.67,71.47,71.63,35800.0,62.1388,62.2779,62.1041,62.2431,35800.0
2014-04-23 10:10:00,71.62,71.63,71.54,71.56,30400.0,62.2344,62.2431,62.1649,62.1823,30400.0
2014-04-23 10:20:00,71.54,71.59,71.49,71.52,24800.0,62.1649,62.2084,62.1215,62.1475,24800.0
2014-04-23 10:30:00,71.51,71.58,71.48,71.53,24600.0,62.1388,62.1997,62.1128,62.1562,24600.0
2014-04-23 10:40:00,71.53,71.59,71.49,71.56,38400.0,62.1562,62.2084,62.1215,62.1823,38400.0
2014-04-23 10:50:00,71.56,71.65,71.53,71.57,40700.0,62.1823,62.2605,62.1562,62.191,40700.0
2014-04-23 11:00:00,71.55,71.6,71.49,71.54,20000.0,62.1736,62.2171,62.1215,62.1649,20000.0
2014-04-23 11:10:00,71.52,71.57,71.48,71.56,29600.0,62.1475,62.191,62.1128,62.1823,29600.0
2014-04-23 11:20:00,71.56,71.56,71.44,71.49,33400.0,62.1823,62.1823,62.078,62.1215,33400.0
2014-04-23 11:30:00,71.49,71.71,71.48,71.67,29500.0,62.1215,62.3126,62.1128,62.2779,29500.0
2014-04-23 11:40:00,71.66,71.69,71.57,71.58,17700.0,62.2692,62.2953,62.191,62.1997,17700.0
2014-04-23 11:50:00,71.57,71.63,71.55,71.61,15600.0,62.191,62.2431,62.1736,62.2257,15600.0
2014-04-23 12:00:00,71.63,71.74,71.61,71.66,15500.0,62.2431,62.3387,62.2257,62.2692,15500.0
2014-04-23 12:10:00,71.66,71.66,71.54,71.54,11600.0,62.2692,62.2692,62.1649,62.1649,11600.0
2014-04-23 12:20:00,71.55,71.63,71.53,71.59,17400.0,62.1736,62.2431,62.1562,62.2084,17400.0
2014-04-23 12:30:00,71.59,71.74,71.57,71.71,12900.0,62.2084,62.3387,62.191,62.3126,12900.0
2014-04-23 12:40:00,71.71,71.75,71.7,71.7,18200.0,62.3126,62.3474,62.3039,62.3039,18200.0
2014-04-23 12:50:00,71.7,71.76,71.7,71.72,23500.0,62.3039,62.3561,62.3039,62.3213,23500.0
2014-04-23 13:00:00,71.71,71.75,71.69,71.73,19200.0,62.3126,62.3474,62.2953,62.33,19200.0
2014-04-23 13:10:00,71.73,71.74,71.68,71.72,15400.0,62.33,62.3387,62.2866,62.3213,15400.0
2014-04-23 13:20:00,71.73,71.75,71.7,71.72,21800.0,62.33,62.3474,62.3039,62.3213,21800.0
2014-04-23 13:30:00,71.73,71.75,71.64,71.64,15400.0,62.33,62.3474,62.2518,62.2518,15400.0
2014-04-23 13:40:00,71.65,71.71,71.62,71.63,42400.0,62.2605,62.3126,62.2344,62.2431,42400.0
2014-04-23 13:50:00,71.63,71.65,71.57,71.57,33900.0,62.2431,62.2605,62.191,62.191,33900.0
2014-04-23 14:00:00,71.57,71.6,71.52,71.59,39800.0,62.191,62.2171,62.1475,62.2084,39800.0
2014-04-23 14:10:00,71.58,71.6,71.5,71.5,91000.0,62.1997,62.2171,62.1302,62.1302,91000.0
2014-04-23 14:20:00,71.51,71.57,71.5,71.51,38900.0,62.1388,62.191,62.1302,62.1388,38900.0
2014-04-23 14:30:00,71.51,71.53,71.48,71.5,52900.0,62.1388,62.1562,62.1128,62.1302,52900.0
2014-04-23 14:40:00,71.5,71.64,71.5,71.6,44800.0,62.1302,62.2518,62.1302,62.2171,44800.0
2014-04-23 14:50:00,71.6,71.62,71.59,71.6,27200.0,62.2171,62.2344,62.2084,62.2171,27200.0
2014-04-23 15:00:00,71.59,71.64,71.59,71.62,27500.0,62.2084,62.2518,62.2084,62.2344,27500.0
2014-04-23 15:10:00,71.63,71.63,71.58,71.62,30800.0,62.2431,62.2431,62.1997,62.2344,30800.0
2014-04-23 15:20:00,71.61,71.64,71.6,71.62,40400.0,62.2257,62.2518,62.2171,62.2344,40400.0
2014-04-23 15:30:00,71.62,71.75,71.62,71.74,72500.0,62.2344,62.3474,62.2344,62.3387,72500.0
2014-04-23 15:40:00,71.74,71.77,71.73,71.77,87800.0,62.3387,62.3648,62.33,62.3648,87800.0
2014-04-23 15:50:00,71.77,71.77,71.66,71.68,166100.0,62.3648,62.3648,62.2692,62.2866,166100.0
2014-04-24 09:30:00,71.76,71.81,71.67,71.68,21700.0,62.3561,62.3995,62.2779,62.2866,21700.0
2014-04-24 09:40:00,71.68,71.69,71.5,71.56,18200.0,62.2866,62.2953,62.1302,62.1823,18200.0
2014-04-24 09:50:00,71.56,71.74,71.56,71.7,18600.0,62.1823,62.3387,62.1823,62.3039,18600.0
2014-04-24 10:00:00,71.73,71.75,71.61,71.66,24000.0,62.33,62.3474,62.2257,62.2692,24000.0
2014-04-24 10:10:00,71.66,71.82,71.66,71.81,22400.0,62.2692,62.4082,62.2692,62.3995,22400.0
2014-04-24 10:20:00,71.81,71.88,71.75,71.8,28500.0,62.3995,62.4604,62.3474,62.3908,28500.0
2014-04-24 10:30:00,71.82,71.82,71.69,71.74,10300.0,62.4082,62.4082,62.2953,62.3387,10300.0
2014-04-24 10:40:00,71.73,71.76,71.62,71.62,15900.0,62.33,62.3561,62.2344,62.2344,15900.0
2014-04-24 10:50:00,71.62,71.74,71.61,71.72,14600.0,62.2344,62.3387,62.2257,62.3213,14600.0
2014-04-24 11:00:00,71.73,71.75,71.67,71.75,13100.0,62.33,62.3474,62.2779,62.3474,13100.0
2014-04-24 11:10:00,71.75,71.8,71.75,71.8,7800.0,62.3474,62.3908,62.3474,62.3908,7800.0
2014-04-24 11:20:00,71.82,71.91,71.82,71.87,10800.0,62.4082,62.4864,62.4082,62.4517,10800.0
2014-04-24 11:30:00,71.86,71.97,71.86,71.95,23900.0,62.443,62.5386,62.443,62.5212,23900.0
2014-04-24 11:40:00,71.93,72.0,71.92,71.98,18400.0,62.5038,62.5646,62.4951,62.5473,18400.0
2014-04-24 11:50:00,71.96,71.96,71.9,71.9,10800.0,62.5299,62.5299,62.4777,62.4777,10800.0
2014-04-24 12:00:00,71.91,72.06,71.91,72.02,14800.0,62.4864,62.6168,62.4864,62.582,14800.0
2014-04-24 12:10:00,72.02,72.03,71.95,71.99,12100.0,62.582,62.5907,62.5212,62.5559,12100.0
2014-04-24 12:20:00,71.98,72.08,71.98,72.03,7100.0,62.5473,62.6341,62.5473,62.5907,7100.0
2014-04-24 12:30:00,72.03,72.08,72.0,72.04,17800.0,62.5907,62.6341,62.5646,62.5994,17800.0
2014-04-24 12:40:00,72.03,72.05,71.98,71.98,11800.0,62.5907,62.6081,62.5473,62.5473,11800.0
2014-04-24 12:50:00,71.98,72.04,71.97,72.02,10600.0,62.5473,62.5994,62.5386,62.582,10600.0
2014-04-24 13:00:00,72.03,72.03,71.94,71.94,11800.0,62.5907,62.5907,62.5125,62.5125,11800.0
2014-04-24 13:10:00,71.94,71.96,71.92,71.94,15100.0,62.5125,62.5299,62.4951,62.5125,15100.0
2014-04-24 13:20:00,71.93,71.98,71.91,71.97,20300.0,62.5038,62.5473,62.4864,62.5386,20300.0
2014-04-24 13:30:00,71.97,71.98,71.92,71.92,17500.0,62.5386,62.5473,62.4951,62.4951,17500.0
2014-04-24 13:40:00,71.91,71.92,71.77,71.84,20700.0,62.4864,62.4951,62.3648,62.4256,20700.0
2014-04-24 13:50:00,71.84,71.87,71.76,71.8,23500.0,62.4256,62.4517,62.3561,62.3908,23500.0
2014-04-24 14:00:00,71.8,71.85,71.78,71.83,15000.0,62.3908,62.4343,62.3735,62.4169,15000.0
2014-04-24 14:10:00,71.82,71.86,71.78,71.81,17800.0,62.4082,62.443,62.3735,62.3995,17800.0
2014-04-24 14:20:00,71.81,71.82,71.71,71.75,32100.0,62.3995,62.4082,62.3126,62.3474,32100.0
2014-04-24 14:30:00,71.74,71.81,71.72,71.76,26800.0,62.3387,62.3995,62.3213,62.3561,26800.0
2014-04-24 14:40:00,71.77,71.77,71.72,71.74,14400.0,62.3648,62.3648,62.3213,62.3387,14400.0
2014-04-24 14:50:00,71.75,71.77,71.72,71.76,15100.0,62.3474,62.3648,62.3213,62.3561,15100.0
2014-04-24 15:00:00,71.79,71.85,71.79,71.84,18800.0,62.3822,62.4343,62.3822,62.4256,18800.0
2014-04-24 15:10:00,71.85,71.9,71.84,71.9,16500.0,62.4343,62.4777,62.4256,62.4777,16500.0
2014-04-24 15:20:00,71.9,71.93,71.88,71.92,19500.0,62.4777,62.5038,62.4604,62.4951,19500.0
2014-04-24 15:30:00,71.93,71.96,71.86,71.94,28100.0,62.5038,62.5299,62.443,62.5125,28100.0
2014-04-24 15:40:00,71.94,72.0,71.92,71.99,44300.0,62.5125,62.5646,62.4951,62.5559,44300.0
2014-04-24 15:50:00,72.0,72.14,72.0,72.08,171600.0,62.5646,62.6863,62.5646,62.6341,171600.0
2014-04-25 09:30:00,72.02,72.13,71.89,72.09,42500.0,62.582,62.6776,62.469,62.6428,42500.0
2014-04-25 09:40:00,72.06,72.26,72.03,72.07,30500.0,62.6168,62.7906,62.5907,62.6255,30500.0
2014-04-25 09:50:00,72.02,72.17,72.02,72.08,32200.0,62.582,62.7124,62.582,62.6341,32200.0
2014-04-25 10:00:00,72.05,72.15,72.03,72.08,20900.0,62.6081,62.695,62.5907,62.6341,20900.0
2014-04-25 10:10:00,72.09,72.1,71.92,72.01,54900.0,62.6428,62.6515,62.4951,62.5733,54900.0
2014-04-25 10:20:00,72.0,72.01,71.93,71.94,22800.0,62.5646,62.5733,62.5038,62.5125,22800.0
2014-04-25 10:30:00,71.92,71.92,71.76,71.79,15800.0,62.4951,62.4951,62.3561,62.3822,15800.0
2014-04-25 10:40:00,71.81,71.89,71.79,71.87,8800.0,62.3995,62.469,62.3822,62.4517,8800.0
2014-04-25 10:50:00,71.83,71.87,71.72,71.75,14000.0,62.4169,62.4517,62.3213,62.3474,14000.0
2014-04-25 11:00:00,71.75,71.75,71.63,71.69,20800.0,62.3474,62.3474,62.2431,62.2953,20800.0
2014-04-25 11:10:00,71.67,71.67,71.61,71.64,39600.0,62.2779,62.2779,62.2257,62.2518,39600.0
2014-04-25 11:20:00,71.66,71.83,71.66,71.83,12700.0,62.2692,62.4169,62.2692,62.4169,12700.0
2014-04-25 11:30:00,71.83,71.84,71.68,71.68,24700.0,62.4169,62.4256,62.2866,62.2866,24700.0
2014-04-25 11:40:00,71.7,71.7,71.58,71.68,24100.0,62.3039,62.3039,62.1997,62.2866,24100.0
2014-04-25 11:50:00,71.68,71.78,71.66,71.78,9100.0,62.2866,62.3735,62.2692,62.3735,9100.0
2014-04-25 12:00:00,71.76,71.85,71.74,71.83,12200.0,62.3561,62.4343,62.3387,62.4169,12200.0
2014-04-25 12:10:00,71.83,71.95,71.83,71.89,15200.0,62.4169,62.5212,62.4169,62.469,15200.0
2014-04-25 12:20:00,71.9,71.97,71.88,71.9,12800.0,62.4777,62.5386,62.4604,62.4777,12800.0
2014-04-25 12:30:00,71.92,71.95,71.86,71.92,18900.0,62.4951,62.5212,62.443,62.4951,18900.0
2014-04-25 12:40:00,71.93,71.93,71.89,71.9,8000.0,62.5038,62.5038,62.469,62.4777,8000.0
2014-04-25 12:50:00,71.9,71.96,71.9,71.93,5500.0,62.4777,62.5299,62.4777,62.5038,5500.0
2014-04-25 13:00:00,71.92,71.93,71.87,71.91,22000.0,62.4951,62.5038,62.4517,62.4864,22000.0
2014-04-25 13:10:00,71.9,71.94,71.88,71.94,9600.0,62.4777,62.5125,62.4604,62.5125,9600.0
2014-04-25 13:20:00,71.94,71.96,71.89,71.92,7300.0,62.5125,62.5299,62.469,62.4951,7300.0
2014-04-25 13:30:00,71.92,71.93,71.88,71.93,13200.0,62.4951,62.5038,62.4604,62.5038,13200.0
2014-04-25 13:40:00,71.92,71.95,71.89,71.92,59400.0,62.4951,62.5212,62.469,62.4951,59400.0
2014-04-25 13:50:00,71.92,71.94,71.89,71.9,9000.0,62.4951,62.5125,62.469,62.4777,9000.0
2014-04-25 14:00:00,71.9,71.92,71.87,71.9,16000.0,62.4777,62.4951,62.4517,62.4777,16000.0
2014-04-25 14:10:00,71.9,71.93,71.87,71.88,21500.0,62.4777,62.5038,62.4517,62.4604,21500.0
2014-04-25 14:20:00,71.88,71.94,71.87,71.92,19800.0,62.4604,62.5125,62.4517,62.4951,19800.0
2014-04-25 14:30:00,71.92,72.03,71.91,72.01,37700.0,62.4951,62.5907,62.4864,62.5733,37700.0
2014-04-25 14:40:00,72.01,72.02,71.95,71.98,13500.0,62.5733,62.582,62.5212,62.5473,13500.0
2014-04-25 14:50:00,71.99,72.05,71.98,72.01,42700.0,62.5559,62.6081,62.5473,62.5733,42700.0
2014-04-25 15:00:00,72.01,72.03,71.98,71.99,29700.0,62.5733,62.5907,62.5473,62.5559,29700.0
2014-04-25 15:10:00,72.0,72.04,71.98,72.01,24200.0,62.5646,62.5994,62.5473,62.5733,24200.0
2014-04-25 15:20:00,72.0,72.07,71.99,72.04,52000.0,62.5646,62.6255,62.5559,62.5994,52000.0
2014-04-25 15:30:00,72.05,72.07,72.03,72.03,33900.0,62.6081,62.6255,62.5907,62.5907,33900.0
2014-04-25 15:40:00,72.03,72.21,72.02,72.18,72900.0,62.5907,62.7471,62.582,62.721,72900.0
2014-04-25 15:50:00,72.18,72.26,72.15,72.19,178000.0,62.721,62.7906,62.695,62.7297,178000.0
2014-04-28 09:30:00,72.28,72.77,72.25,72.48,120900.0,62.8079,63.2337,62.7819,62.9817,120900.0
2014-04-28 09:40:00,72.45,72.61,72.28,72.29,95000.0,62.9557,63.0947,62.8079,62.8166,95000.0
2014-04-28 09:50:00,72.29,72.31,72.14,72.14,41100.0,62.8166,62.834,62.6863,62.6863,41100.0
2014-04-28 10:00:00,72.12,72.31,72.11,72.28,42100.0,62.6689,62.834,62.6602,62.8079,42100.0
2014-04-28 10:10:00,72.28,72.32,72.15,72.32,41300.0,62.8079,62.8427,62.695,62.8427,41300.0
2014-04-28 10:20:00,72.36,72.45,72.32,72.38,35600.0,62.8775,62.9557,62.8427,62.8948,35600.0
2014-04-28 10:30:00,72.39,72.52,72.37,72.52,27800.0,62.9035,63.0165,62.8861,63.0165,27800.0
2014-04-28 10:40:00,72.53,72.67,72.53,72.61,42500.0,63.0252,63.1468,63.0252,63.0947,42500.0
2014-04-28 10:50:00,72.62,72.62,72.51,72.54,33200.0,63.1034,63.1034,63.0078,63.0339,33200.0
2014-04-28 11:00:00,72.53,72.64,72.51,72.58,27500.0,63.0252,63.1208,63.0078,63.0686,27500.0
2014-04-28 11:10:00,72.59,72.6,72.44,72.52,51800.0,63.0773,63.086,62.947,63.0165,51800.0
2014-04-28 11:20:00,72.52,72.56,72.4,72.4,32200.0,63.0165,63.0512,62.9122,62.9122,32200.0
2014-04-28 11:30:00,72.39,72.39,72.27,72.29,67000.0,62.9035,62.9035,62.7993,62.8166,67000.0
2014-04-28 11:40:00,72.27,72.33,72.09,72.23,66000.0,62.7993,62.8514,62.6428,62.7645,66000.0
2014-04-28 11:50:00,72.23,72.41,72.23,72.29,36200.0,62.7645,62.9209,62.7645,62.8166,36200.0
2014-04-28 12:00:00,72.28,72.3,72.01,72.05,56600.0,62.8079,62.8253,62.5733,62.6081,56600.0
2014-04-28 12:10:00,72.06,72.11,72.01,72.07,69300.0,62.6168,62.6602,62.5733,62.6255,69300.0
2014-04-28 12:20:00,72.06,72.2,72.04,72.2,20000.0,62.6168,62.7384,62.5994,62.7384,20000.0
2014-04-28 12:30:00,72.17,72.29,72.17,72.27,22700.0,62.7124,62.8166,62.7124,62.7993,22700.0
2014-04-28 12:40:00,72.26,72.34,72.23,72.25,19500.0,62.7906,62.8601,62.7645,62.7819,19500.0
2014-04-28 12:50:00,72.23,72.23,72.06,72.06,37600.0,62.7645,62.7645,62.6168,62.6168,37600.0
2014-04-28 13:00:00,72.04,72.04,71.86,71.86,37300.0,62.5994,62.5994,62.443,62.443,37300.0
2014-04-28 13:10:00,71.86,71.94,71.81,71.84,29600.0,62.443,62.5125,62.3995,62.4256,29600.0
2014-04-28 13:20:00,71.84,71.84,71.61,71.63,65300.0,62.4256,62.4256,62.2257,62.2431,65300.0
2014-04-28 13:30:00,71.61,71.7,71.6,71.64,78500.0,62.2257,62.3039,62.2171,62.2518,78500.0
2014-04-28 13:40:00,71.64,71.64,71.52,71.62,21600.0,62.2518,62.2518,62.1475,62.2344,21600.0
2014-04-28 13:50:00,71.63,71.71,71.58,71.65,36700.0,62.2431,62.3126,62.1997,62.2605,36700.0
2014-04-28 14:00:00,71.65,71.66,71.53,71.55,64800.0,62.2605,62.2692,62.1562,62.1736,64800.0
2014-04-28 14:10:00,71.55,71.74,71.5,71.72,64800.0,62.1736,62.3387,62.1302,62.3213,64800.0
2014-04-28 14:20:00,71.73,71.76,71.68,71.73,34000.0,62.33,62.3561,62.2866,62.33,34000.0
2014-04-28 14:30:00,71.73,71.85,71.72,71.83,44500.0,62.33,62.4343,62.3213,62.4169,44500.0
2014-04-28 14:40:00,71.83,71.85,71.76,71.79,60200.0,62.4169,62.4343,62.3561,62.3822,60200.0
2014-04-28 14:50:00,71.8,71.87,71.77,71.82,35100.0,62.3908,62.4517,62.3648,62.4082,35100.0
2014-04-28 15:00:00,71.83,71.88,71.81,71.86,64300.0,62.4169,62.4604,62.3995,62.443,64300.0
2014-04-28 15:10:00,71.86,71.87,71.77,71.8,105900.0,62.443,62.4517,62.3648,62.3908,105900.0
2014-04-28 15:20:00,71.8,71.98,71.79,71.92,84400.0,62.3908,62.5473,62.3822,62.4951,84400.0
2014-04-28 15:30:00,71.92,71.94,71.89,71.94,83800.0,62.4951,62.5125,62.469,62.5125,83800.0
2014-04-28 15:40:00,71.95,71.98,71.93,71.95,102700.0,62.5212,62.5473,62.5038,62.5212,102700.0
2014-04-28 15:50:00,71.94,71.98,71.87,71.89,160700.0,62.5125,62.5473,62.4517,62.469,160700.0
2014-04-29 09:30:00,72.08,72.54,71.91,72.52,114400.0,62.6341,63.0339,62.4864,63.0165,114400.0
2014-04-29 09:40:00,72.53,72.58,72.34,72.38,24500.0,63.0252,63.0686,62.8601,62.8948,24500.0
2014-04-29 09:50:00,72.39,72.55,72.36,72.38,82300.0,62.9035,63.0426,62.8775,62.8948,82300.0
2014-04-29 10:00:00,72.39,72.66,72.37,72.5,77900.0,62.9035,63.1381,62.8861,62.9991,77900.0
2014-04-29 10:10:00,72.5,72.52,72.2,72.31,72000.0,62.9991,63.0165,62.7384,62.834,72000.0
2014-04-29 10:20:00,72.31,72.4,72.23,72.28,24900.0,62.834,62.9122,62.7645,62.8079,24900.0
2014-04-29 10:30:00,72.28,72.31,72.26,72.29,18500.0,62.8079,62.834,62.7906,62.8166,18500.0
2014-04-29 10:40:00,72.31,72.4,72.27,72.39,20200.0,62.834,62.9122,62.7993,62.9035,20200.0
2014-04-29 10:50:00,72.38,72.56,72.33,72.56,73400.0,62.8948,63.0512,62.8514,63.0512,73400.0
2014-04-29 11:00:00,72.56,72.6,72.41,72.42,17300.0,63.0512,63.086,62.9209,62.9296,17300.0
2014-04-29 11:10:00,72.43,72.44,72.35,72.42,25200.0,62.9383,62.947,62.8688,62.9296,25200.0
2014-04-29 11:20:00,72.43,72.55,72.41,72.53,17400.0,62.9383,63.0426,62.9209,63.0252,17400.0
2014-04-29 11:30:00,72.52,72.53,72.42,72.45,20500.0,63.0165,63.0252,62.9296,62.9557,20500.0
2014-04-29 11:40:00,72.45,72.52,72.44,72.5,20000.0,62.9557,63.0165,62.947,62.9991,20000.0
2014-04-29 11:50:00,72.49,72.55,72.45,72.52,84400.0,62.9904,63.0426,62.9557,63.0165,84400.0
2014-04-29 12:00:00,72.51,72.56,72.47,72.55,32100.0,63.0078,63.0512,62.973,63.0426,32100.0
2014-04-29 12:10:00,72.55,72.69,72.54,72.67,23600.0,63.0426,63.1642,63.0339,63.1468,23600.0
2014-04-29 12:20:00,72.68,72.87,72.67,72.83,159000.0,63.1555,63.3206,63.1468,63.2859,159000.0
2014-04-29 12:30:00,72.83,72.94,72.79,72.81,101400.0,63.2859,63.3814,63.2511,63.2685,101400.0
2014-04-29 12:40:00,72.82,72.87,72.71,72.72,72400.0,63.2772,63.3206,63.1816,63.1903,72400.0
2014-04-29 12:50:00,72.72,72.75,72.6,72.65,20300.0,63.1903,63.2163,63.086,63.1295,20300.0
2014-04-29 13:00:00,72.66,72.75,72.62,72.68,57900.0,63.1381,63.2163,63.1034,63.1555,57900.0
2014-04-29 13:10:00,72.67,72.8,72.67,72.73,27800.0,63.1468,63.2598,63.1468,63.199,27800.0
2014-04-29 13:20:00,72.73,72.86,72.72,72.76,48100.0,63.199,63.3119,63.1903,63.225,48100.0
2014-04-29 13:30:00,72.76,72.84,72.73,72.75,31800.0,63.225,63.2946,63.199,63.2163,31800.0
2014-04-29 13:40:00,72.75,72.77,72.62,72.62,25900.0,63.2163,63.2337,63.1034,63.1034,25900.0
2014-04-29 13:50:00,72.64,72.67,72.63,72.67,27500.0,63.1208,63.1468,63.1121,63.1468,27500.0
2014-04-29 14:00:00,72.67,72.69,72.61,72.62,21800.0,63.1468,63.1642,63.0947,63.1034,21800.0
2014-04-29 14:10:00,72.61,72.61,72.47,72.56,21800.0,63.0947,63.0947,62.973,63.0512,21800.0
2014-04-29 14:20:00,72.56,72.64,72.56,72.61,19100.0,63.0512,63.1208,63.0512,63.0947,19100.0
2014-04-29 14:30:00,72.61,72.74,72.61,72.72,32800.0,63.0947,63.2077,63.0947,63.1903,32800.0
2014-04-29 14:40:00,72.71,72.76,72.69,72.73,26100.0,63.1816,63.225,63.1642,63.199,26100.0
2014-04-29 14:50:00,72.74,72.74,72.7,72.71,28100.0,63.2077,63.2077,63.1729,63.1816,28100.0
2014-04-29 15:00:00,72.71,72.83,72.71,72.81,44300.0,63.1816,63.2859,63.1816,63.2685,44300.0
2014-04-29 15:10:00,72.8,72.88,72.8,72.81,48800.0,63.2598,63.3293,63.2598,63.2685,48800.0
2014-04-29 15:20:00,72.81,72.94,72.81,72.93,90100.0,63.2685,63.3814,63.2685,63.3728,90100.0
2014-04-29 15:30:00,72.93,72.96,72.89,72.94,91400.0,63.3728,63.3988,63.338,63.3814,91400.0
2014-04-29 15:40:00,72.95,72.95,72.89,72.95,136200.0,63.3901,63.3901,63.338,63.3901,136200.0
2014-04-29 15:50:00,72.95,72.99,72.93,72.93,231800.0,63.3901,63.4249,63.3728,63.3728,231800.0
2014-04-30 09:30:00,72.7,72.75,72.21,72.66,51000.0,63.1729,63.2163,62.7471,63.1381,51000.0
2014-04-30 09:40:00,72.69,72.92,72.67,72.77,52800.0,63.1642,63.3641,63.1468,63.2337,52800.0
2014-04-30 09:50:00,72.82,72.84,72.58,72.62,38800.0,63.2772,63.2946,63.0686,63.1034,38800.0
2014-04-30 10:00:00,72.62,72.74,72.46,72.47,78400.0,63.1034,63.2077,62.9644,62.973,78400.0
2014-04-30 10:10:00,72.46,72.48,72.39,72.39,31700.0,62.9644,62.9817,62.9035,62.9035,31700.0
2014-04-30 10:20:00,72.41,72.51,72.31,72.31,27700.0,62.9209,63.0078,62.834,62.834,27700.0
2014-04-30 10:30:00,72.34,72.49,72.33,72.41,22100.0,62.8601,62.9904,62.8514,62.9209,22100.0
2014-04-30 10:40:00,72.41,72.41,72.32,72.38,26600.0,62.9209,62.9209,62.8427,62.8948,26600.0
2014-04-30 10:50:00,72.38,72.53,72.29,72.52,48300.0,62.8948,63.0252,62.8166,63.0165,48300.0
2014-04-30 11:00:00,72.54,72.56,72.46,72.46,25100.0,63.0339,63.0512,62.9644,62.9644,25100.0
2014-04-30 11:10:00,72.46,72.46,72.38,72.42,28400.0,62.9644,62.9644,62.8948,62.9296,28400.0
2014-04-30 11:20:00,72.4,72.47,72.34,72.34,13200.0,62.9122,62.973,62.8601,62.8601,13200.0
2014-04-30 11:30:00,72.36,72.56,72.36,72.54,51600.0,62.8775,63.0512,62.8775,63.0339,51600.0
2014-04-30 11:40:00,72.55,72.59,72.48,72.48,11900.0,63.0426,63.0773,62.9817,62.9817,11900.0
2014-04-30 11:50:00,72.49,72.52,72.43,72.44,26000.0,62.9904,63.0165,62.9383,62.947,26000.0
2014-04-30 12:00:00,72.44,72.5,72.43,72.43,51500.0,62.947,62.9991,62.9383,62.9383,51500.0
2014-04-30 12:10:00,72.43,72.47,72.34,72.47,17400.0,62.9383,62.973,62.8601,62.973,17400.0
2014-04-30 12:20:00,72.48,72.48,72.45,72.47,11500.0,62.9817,62.9817,62.9557,62.973,11500.0
2014-04-30 12:30:00,72.48,72.58,72.46,72.56,16400.0,62.9817,63.0686,62.9644,63.0512,16400.0
2014-04-30 12:40:00,72.56,72.56,72.53,72.53,11700.0,63.0512,63.0512,63.0252,63.0252,11700.0
2014-04-30 12:50:00,72.53,72.54,72.5,72.52,10400.0,63.0252,63.0339,62.9991,63.0165,10400.0
2014-04-30 13:00:00,72.52,72.58,72.51,72.58,10700.0,63.0165,63.0686,63.0078,63.0686,10700.0
2014-04-30 13:10:00,72.58,72.59,72.52,72.52,15500.0,63.0686,63.0773,63.0165,63.0165,15500.0
2014-04-30 13:20:00,72.52,72.53,72.42,72.43,19800.0,63.0165,63.0252,62.9296,62.9383,19800.0
2014-04-30 13:30:00,72.43,72.43,72.4,72.41,20400.0,62.9383,62.9383,62.9122,62.9209,20400.0
2014-04-30 13:40:00,72.4,72.42,72.39,72.41,15400.0,62.9122,62.9296,62.9035,62.9209,15400.0
2014-04-30 13:50:00,72.4,72.41,72.37,72.41,16000.0,62.9122,62.9209,62.8861,62.9209,16000.0
2014-04-30 14:00:00,72.41,72.51,72.33,72.42,48900.0,62.9209,63.0078,62.8514,62.9296,48900.0
2014-04-30 14:10:00,72.41,72.42,72.3,72.38,24500.0,62.9209,62.9296,62.8253,62.8948,24500.0
2014-04-30 14:20:00,72.37,72.58,72.37,72.56,37700.0,62.8861,63.0686,62.8861,63.0512,37700.0
2014-04-30 14:30:00,72.56,72.62,72.54,72.57,36900.0,63.0512,63.1034,63.0339,63.0599,36900.0
2014-04-30 14:40:00,72.57,72.64,72.52,72.63,25200.0,63.0599,63.1208,63.0165,63.1121,25200.0
2014-04-30 14:50:00,72.63,72.64,72.56,72.58,34400.0,63.1121,63.1208,63.0512,63.0686,34400.0
2014-04-30 15:00:00,72.56,72.59,72.42,72.42,47100.0,63.0512,63.0773,62.9296,62.9296,47100.0
2014-04-30 15:10:00,72.41,72.42,72.33,72.37,36700.0,62.9209,62.9296,62.8514,62.8861,36700.0
2014-04-30 15:20:00,72.37,72.45,72.34,72.42,36700.0,62.8861,62.9557,62.8601,62.9296,36700.0
2014-04-30 15:30:00,72.42,72.47,72.4,72.44,45500.0,62.9296,62.973,62.9122,62.947,45500.0
2014-04-30 15:40:00,72.44,72.56,72.43,72.48,76000.0,62.947,63.0512,62.9383,62.9817,76000.0
2014-04-30 15:50:00,72.48,72.6,72.47,72.56,112400.0,62.9817,63.086,62.973,63.0512,112400.0
2014-05-01 09:30:00,72.21,72.49,71.9,72.02,66100.0,62.7471,62.9904,62.4777,62.582,66100.0
2014-05-01 09:40:00,72.01,72.01,71.65,71.72,73600.0,62.5733,62.5733,62.2605,62.3213,73600.0
2014-05-01 09:50:00,71.72,71.82,71.62,71.73,53400.0,62.3213,62.4082,62.2344,62.33,53400.0
2014-05-01 10:00:00,71.75,71.88,71.64,71.81,46600.0,62.3474,62.4604,62.2518,62.3995,46600.0
2014-05-01 10:10:00,71.81,71.87,71.66,71.84,44400.0,62.3995,62.4517,62.2692,62.4256,44400.0
2014-05-01 10:20:00,71.81,71.88,71.71,71.73,24700.0,62.3995,62.4604,62.3126,62.33,24700.0
2014-05-01 10:30:00,71.73,71.74,71.6,71.64,144500.0,62.33,62.3387,62.2171,62.2518,144500.0
2014-05-01 10:40:00,71.65,71.8,71.58,71.58,98000.0,62.2605,62.3908,62.1997,62.1997,98000.0
2014-05-01 10:50:00,71.58,71.67,71.5,71.51,56900.0,62.1997,62.2779,62.1302,62.1388,56900.0
2014-05-01 11:00:00,71.52,71.73,71.52,71.68,52300.0,62.1475,62.33,62.1475,62.2866,52300.0
2014-05-01 11:10:00,71.67,71.7,71.66,71.7,30500.0,62.2779,62.3039,62.2692,62.3039,30500.0
2014-05-01 11:20:00,71.7,71.94,71.69,71.94,61500.0,62.3039,62.5125,62.2953,62.5125,61500.0
2014-05-01 11:30:00,71.93,72.2,71.93,72.19,33600.0,62.5038,62.7384,62.5038,62.7297,33600.0
2014-05-01 11:40:00,72.18,72.3,72.03,72.03,27700.0,62.721,62.8253,62.5907,62.5907,27700.0
2014-05-01 11:50:00,72.03,72.04,71.78,71.79,25800.0,62.5907,62.5994,62.3735,62.3822,25800.0
2014-05-01 12:00:00,71.8,71.86,71.77,71.84,18600.0,62.3908,62.443,62.3648,62.4256,18600.0
2014-05-01 12:10:00,71.83,71.98,71.83,71.91,21900.0,62.4169,62.5473,62.4169,62.4864,21900.0
2014-05-01 12:20:00,71.91,71.94,71.87,71.9,19800.0,62.4864,62.5125,62.4517,62.4777,19800.0
2014-05-01 12:30:00,71.92,71.99,71.89,71.96,18100.0,62.4951,62.5559,62.469,62.5299,18100.0
2014-05-01 12:40:00,71.97,72.06,71.91,71.92,22400.0,62.5386,62.6168,62.4864,62.4951,22400.0
2014-05-01 12:50:00,71.92,71.95,71.88,71.92,14700.0,62.4951,62.5212,62.4604,62.4951,14700.0
2014-05-01 13:00:00,71.91,72.07,71.91,72.05,23600.0,62.4864,62.6255,62.4864,62.6081,23600.0
2014-05-01 13:10:00,72.04,72.05,71.94,71.98,73600.0,62.5994,62.6081,62.5125,62.5473,73600.0
2014-05-01 13:20:00,71.98,72.06,71.93,71.99,31000.0,62.5473,62.6168,62.5038,62.5559,31000.0
2014-05-01 13:30:00,71.98,71.99,71.92,71.96,30200.0,62.5473,62.5559,62.4951,62.5299,30200.0
2014-05-01 13:40:00,71.96,71.98,71.88,71.88,35900.0,62.5299,62.5473,62.4604,62.4604,35900.0
2014-05-01 13:50:00,71.87,71.87,71.78,71.8,30700.0,62.4517,62.4517,62.3735,62.3908,30700.0
2014-05-01 14:00:00,71.81,71.92,71.81,71.89,29400.0,62.3995,62.4951,62.3995,62.469,29400.0
2014-05-01 14:10:00,71.89,71.98,71.89,71.91,22100.0,62.469,62.5473,62.469,62.4864,22100.0
2014-05-01 14:20:00,71.9,71.93,71.89,71.92,20200.0,62.4777,62.5038,62.469,62.4951,20200.0
2014-05-01 14:30:00,71.92,71.94,71.87,71.88,34600.0,62.4951,62.5125,62.4517,62.4604,34600.0
2014-05-01 14:40:00,71.88,72.04,71.87,72.04,146500.0,62.4604,62.5994,62.4517,62.5994,146500.0
2014-05-01 14:50:00,72.05,72.1,72.01,72.03,30500.0,62.6081,62.6515,62.5733,62.5907,30500.0
2014-05-01 15:00:00,72.03,72.16,72.02,72.1,50400.0,62.5907,62.7037,62.582,62.6515,50400.0
2014-05-01 15:10:00,72.1,72.12,72.01,72.01,82900.0,62.6515,62.6689,62.5733,62.5733,82900.0
2014-05-01 15:20:00,72.01,72.03,71.87,71.97,127600.0,62.5733,62.5907,62.4517,62.5386,127600.0
2014-05-01 15:30:00,71.97,72.11,71.96,72.04,106200.0,62.5386,62.6602,62.5299,62.5994,106200.0
2014-05-01 15:40:00,72.05,72.14,72.0,72.06,143900.0,62.6081,62.6863,62.5646,62.6168,143900.0
2014-05-01 15:50:00,72.06,72.24,72.05,72.18,224300.0,62.6168,62.7732,62.6081,62.721,224300.0
2014-05-02 09:30:00,74.29,75.87,74.29,74.63,437400.0,64.5545,65.9275,64.5545,64.85,437400.0
2014-05-02 09:40:00,74.66,76.1,74.59,75.73,762000.0,64.876,66.1273,64.8152,65.8058,762000.0
2014-05-02 09:50:00,75.79,76.24,75.14,75.2,460300.0,65.858,66.249,65.2931,65.3453,460300.0
2014-05-02 10:00:00,75.21,76.07,74.85,75.09,351900.0,65.354,66.1013,65.0411,65.2497,351900.0
2014-05-02 10:10:00,75.07,75.18,74.61,74.85,220900.0,65.2323,65.3279,64.8326,65.0411,220900.0
2014-05-02 10:20:00,74.86,75.21,74.84,74.99,187700.0,65.0498,65.354,65.0325,65.1628,187700.0
2014-05-02 10:30:00,74.99,75.17,74.96,75.01,183800.0,65.1628,65.3192,65.1367,65.1802,183800.0
2014-05-02 10:40:00,75.04,75.11,74.69,74.77,297700.0,65.2063,65.2671,64.9021,64.9716,297700.0
2014-05-02 10:50:00,74.75,74.86,74.49,74.7,104100.0,64.9543,65.0498,64.7283,64.9108,104100.0
2014-05-02 11:00:00,74.68,74.74,74.45,74.69,131400.0,64.8934,64.9456,64.6936,64.9021,131400.0
2014-05-02 11:10:00,74.7,74.7,74.24,74.41,89100.0,64.9108,64.9108,64.5111,64.6588,89100.0
2014-05-02 11:20:00,74.41,74.53,73.97,74.04,73700.0,64.6588,64.7631,64.2765,64.3373,73700.0
2014-05-02 11:30:00,74.07,74.42,74.07,74.16,92300.0,64.3634,64.6675,64.3634,64.4416,92300.0
2014-05-02 11:40:00,74.16,74.44,73.97,74.44,153500.0,64.4416,64.6849,64.2765,64.6849,153500.0
2014-05-02 11:50:00,74.43,74.55,74.11,74.17,69600.0,64.6762,64.7805,64.3981,64.4503,69600.0
2014-05-02 12:00:00,74.17,74.35,74.16,74.33,44100.0,64.4503,64.6067,64.4416,64.5893,44100.0
2014-05-02 12:10:00,74.33,74.62,74.26,74.49,79100.0,64.5893,64.8413,64.5285,64.7283,79100.0
2014-05-02 12:20:00,74.43,74.49,74.35,74.41,39400.0,64.6762,64.7283,64.6067,64.6588,39400.0
2014-05-02 12:30:00,74.44,74.6,74.42,74.6,44900.0,64.6849,64.8239,64.6675,64.8239,44900.0
2014-05-02 12:40:00,74.6,74.61,74.46,74.55,66500.0,64.8239,64.8326,64.7023,64.7805,66500.0
2014-05-02 12:50:00,74.54,74.57,74.48,74.5,83000.0,64.7718,64.7978,64.7196,64.737,83000.0
2014-05-02 13:00:00,74.54,74.69,74.5,74.56,95300.0,64.7718,64.9021,64.737,64.7892,95300.0
2014-05-02 13:10:00,74.56,74.72,74.49,74.58,65500.0,64.7892,64.9282,64.7283,64.8065,65500.0
2014-05-02 13:20:00,74.53,74.68,74.53,74.57,100600.0,64.7631,64.8934,64.7631,64.7978,100600.0
2014-05-02 13:30:00,74.6,74.67,74.57,74.67,57800.0,64.8239,64.8847,64.7978,64.8847,57800.0
2014-05-02 13:40:00,74.67,74.85,74.61,74.85,38000.0,64.8847,65.0411,64.8326,65.0411,38000.0
2014-05-02 13:50:00,74.85,74.92,74.81,74.88,68600.0,65.0411,65.102,65.0064,65.0672,68600.0
2014-05-02 14:00:00,74.89,74.95,74.83,74.87,229400.0,65.0759,65.128,65.0238,65.0585,229400.0
2014-05-02 14:10:00,74.88,74.9,74.86,74.9,48700.0,65.0672,65.0846,65.0498,65.0846,48700.0
2014-05-02 14:20:00,74.9,74.97,74.87,74.96,73000.0,65.0846,65.1454,65.0585,65.1367,73000.0
2014-05-02 14:30:00,74.95,75.03,74.93,74.94,70300.0,65.128,65.1976,65.1107,65.1194,70300.0
2014-05-02 14:40:00,74.95,74.99,74.94,74.99,51700.0,65.128,65.1628,65.1194,65.1628,51700.0
2014-05-02 14:50:00,74.99,75.28,74.99,75.21,88200.0,65.1628,65.4148,65.1628,65.354,88200.0
2014-05-02 15:00:00,75.21,75.27,75.05,75.26,83700.0,65.354,65.4061,65.2149,65.3974,83700.0
2014-05-02 15:10:00,75.26,75.48,75.23,75.23,180700.0,65.3974,65.5886,65.3714,65.3714,180700.0
2014-05-02 15:20:00,75.24,75.48,75.22,75.47,169600.0,65.38,65.5886,65.3627,65.5799,169600.0
2014-05-02 15:30:00,75.47,75.66,75.25,75.3,217800.0,65.5799,65.745,65.3887,65.4322,217800.0
2014-05-02 15:40:00,75.28,75.79,75.28,75.79,254800.0,65.4148,65.858,65.4148,65.858,254800.0
2014-05-02 15:50:00,75.78,75.78,75.38,75.59,507800.0,65.8493,65.8493,65.5017,65.6842,507800.0
2014-05-05 09:30:00,74.75,75.0,74.57,74.91,168600.0,64.9543,65.1715,64.7978,65.0933,168600.0
2014-05-05 09:40:00,74.91,74.92,74.59,74.62,98900.0,65.0933,65.102,64.8152,64.8413,98900.0
2014-05-05 09:50:00,74.6,74.85,74.6,74.79,69300.0,64.8239,65.0411,64.8239,64.989,69300.0
2014-05-05 10:00:00,74.8,74.96,74.75,74.77,60800.0,64.9977,65.1367,64.9543,64.9716,60800.0
2014-05-05 10:10:00,74.77,75.1,74.76,74.94,59200.0,64.9716,65.2584,64.9629,65.1194,59200.0
2014-05-05 10:20:00,74.94,75.06,74.84,74.98,77700.0,65.1194,65.2236,65.0325,65.1541,77700.0
2014-05-05 10:30:00,74.98,75.03,74.89,74.97,87800.0,65.1541,65.1976,65.0759,65.1454,87800.0
2014-05-05 10:40:00,74.97,75.18,74.97,75.03,89200.0,65.1454,65.3279,65.1454,65.1976,89200.0
2014-05-05 10:50:00,75.02,75.04,74.82,74.99,86600.0,65.1889,65.2063,65.0151,65.1628,86600.0
2014-05-05 11:00:00,75.0,75.11,74.95,75.08,88500.0,65.1715,65.2671,65.128,65.241,88500.0
2014-05-05 11:10:00,75.1,75.1,74.99,75.06,25700.0,65.2584,65.2584,65.1628,65.2236,25700.0
2014-05-05 11:20:00,75.07,75.13,75.0,75.01,45700.0,65.2323,65.2845,65.1715,65.1802,45700.0
2014-05-05 11:30:00,75.01,75.01,74.78,74.8,68900.0,65.1802,65.1802,64.9803,64.9977,68900.0
2014-05-05 11:40:00,74.8,74.9,74.74,74.75,54600.0,64.9977,65.0846,64.9456,64.9543,54600.0
2014-05-05 11:50:00,74.75,74.8,74.6,74.62,45100.0,64.9543,64.9977,64.8239,64.8413,45100.0
2014-05-05 12:00:00,74.62,74.65,74.51,74.53,39800.0,64.8413,64.8674,64.7457,64.7631,39800.0
2014-05-05 12:10:00,74.53,74.54,74.4,74.4,58900.0,64.7631,64.7718,64.6501,64.6501,58900.0
2014-05-05 12:20:00,74.4,74.42,74.31,74.32,39500.0,64.6501,64.6675,64.5719,64.5806,39500.0
2014-05-05 12:30:00,74.33,74.34,74.21,74.29,50900.0,64.5893,64.598,64.485,64.5545,50900.0
2014-05-05 12:40:00,74.31,74.32,74.25,74.26,62200.0,64.5719,64.5806,64.5198,64.5285,62200.0
2014-05-05 12:50:00,74.25,74.26,74.18,74.19,32300.0,64.5198,64.5285,64.459,64.4676,32300.0
2014-05-05 13:00:00,74.2,74.23,73.91,74.13,64800.0,64.4763,64.5024,64.2243,64.4155,64800.0
2014-05-05 13:10:00,74.13,74.13,73.94,74.04,54700.0,64.4155,64.4155,64.2504,64.3373,54700.0
2014-05-05 13:20:00,74.04,74.12,74.02,74.04,32700.0,64.3373,64.4068,64.3199,64.3373,32700.0
2014-05-05 13:30:00,74.03,74.03,73.88,73.88,36900.0,64.3286,64.3286,64.1983,64.1983,36900.0
2014-05-05 13:40:00,73.88,73.9,73.82,73.82,42000.0,64.1983,64.2156,64.1461,64.1461,42000.0
2014-05-05 13:50:00,73.82,73.9,73.8,73.84,52200.0,64.1461,64.2156,64.1287,64.1635,52200.0
2014-05-05 14:00:00,73.84,73.88,73.72,73.72,38800.0,64.1635,64.1983,64.0592,64.0592,38800.0
2014-05-05 14:10:00,73.73,73.95,73.73,73.92,80200.0,64.0679,64.2591,64.0679,64.233,80200.0
2014-05-05 14:20:00,73.92,73.97,73.83,73.83,25600.0,64.233,64.2765,64.1548,64.1548,25600.0
2014-05-05 14:30:00,73.83,73.92,73.8,73.9,31700.0,64.1548,64.233,64.1287,64.2156,31700.0
2014-05-05 14:40:00,73.91,74.0,73.91,73.99,54700.0,64.2243,64.3025,64.2243,64.2938,54700.0
2014-05-05 14:50:00,73.99,74.0,73.94,73.97,42700.0,64.2938,64.3025,64.2504,64.2765,42700.0
2014-05-05 15:00:00,73.97,74.0,73.93,73.99,58000.0,64.2765,64.3025,64.2417,64.2938,58000.0
2014-05-05 15:10:00,74.0,74.01,73.93,73.95,70100.0,64.3025,64.3112,64.2417,64.2591,70100.0
2014-05-05 15:20:00,73.95,73.97,73.87,73.89,210900.0,64.2591,64.2765,64.1896,64.207,210900.0
2014-05-05 15:30:00,73.9,74.14,73.9,74.14,124000.0,64.2156,64.4242,64.2156,64.4242,124000.0
2014-05-05 15:40:00,74.15,74.15,74.01,74.09,158400.0,64.4329,64.4329,64.3112,64.3807,158400.0
2014-05-05 15:50:00,74.08,74.11,74.02,74.06,266000.0,64.3721,64.3981,64.3199,64.3547,266000.0
2014-05-06 09:30:00,73.68,73.71,73.05,73.2,89600.0,64.0245,64.0505,63.477,63.6074,89600.0
2014-05-06 09:40:00,73.2,73.59,73.06,73.34,98700.0,63.6074,63.9463,63.4857,63.729,98700.0
2014-05-06 09:50:00,73.38,73.42,73.27,73.31,121300.0,63.7638,63.7985,63.6682,63.703,121300.0
2014-05-06 10:00:00,73.31,73.42,73.26,73.3,48200.0,63.703,63.7985,63.6595,63.6943,48200.0
2014-05-06 10:10:00,73.29,73.44,73.27,73.35,48200.0,63.6856,63.8159,63.6682,63.7377,48200.0
2014-05-06 10:20:00,73.34,73.42,73.33,73.36,46500.0,63.729,63.7985,63.7203,63.7464,46500.0
2014-05-06 10:30:00,73.38,73.45,73.33,73.45,83400.0,63.7638,63.8246,63.7203,63.8246,83400.0
2014-05-06 10:40:00,73.45,73.45,73.37,73.4,87400.0,63.8246,63.8246,63.7551,63.7812,87400.0
2014-05-06 10:50:00,73.4,73.41,73.23,73.24,72600.0,63.7812,63.7899,63.6334,63.6421,72600.0
2014-05-06 11:00:00,73.24,73.42,73.17,73.42,78200.0,63.6421,63.7985,63.5813,63.7985,78200.0
2014-05-06 11:10:00,73.42,73.42,73.33,73.36,114900.0,63.7985,63.7985,63.7203,63.7464,114900.0
2014-05-06 11:20:00,73.36,73.4,73.26,73.26,78200.0,63.7464,63.7812,63.6595,63.6595,78200.0
2014-05-06 11:30:00,73.26,73.33,73.26,73.29,90600.0,63.6595,63.7203,63.6595,63.6856,90600.0
2014-05-06 11:40:00,73.28,73.32,73.26,73.31,75600.0,63.6769,63.7117,63.6595,63.703,75600.0
2014-05-06 11:50:00,73.32,73.33,73.28,73.3,53400.0,63.7117,63.7203,63.6769,63.6943,53400.0
2014-05-06 12:00:00,73.3,73.33,73.28,73.29,31100.0,63.6943,63.7203,63.6769,63.6856,31100.0
2014-05-06 12:10:00,73.29,73.3,73.17,73.19,72800.0,63.6856,63.6943,63.5813,63.5987,72800.0
2014-05-06 12:20:00,73.2,73.23,73.18,73.21,25000.0,63.6074,63.6334,63.59,63.6161,25000.0
2014-05-06 12:30:00,73.21,73.31,73.21,73.26,25000.0,63.6161,63.703,63.6161,63.6595,25000.0
2014-05-06 12:40:00,73.27,73.3,73.26,73.29,32900.0,63.6682,63.6943,63.6595,63.6856,32900.0
2014-05-06 12:50:00,73.29,73.3,73.24,73.25,31900.0,63.6856,63.6943,63.6421,63.6508,31900.0
2014-05-06 13:00:00,73.25,73.31,73.25,73.26,62000.0,63.6508,63.703,63.6508,63.6595,62000.0
2014-05-06 13:10:00,73.27,73.3,73.25,73.26,37200.0,63.6682,63.6943,63.6508,63.6595,37200.0
2014-05-06 13:20:00,73.26,73.34,73.26,73.33,66400.0,63.6595,63.729,63.6595,63.7203,66400.0
2014-05-06 13:30:00,73.31,73.35,73.25,73.34,113700.0,63.703,63.7377,63.6508,63.729,113700.0
2014-05-06 13:40:00,73.34,73.36,73.29,73.32,52400.0,63.729,63.7464,63.6856,63.7117,52400.0
2014-05-06 13:50:00,73.33,73.35,73.27,73.28,48100.0,63.7203,63.7377,63.6682,63.6769,48100.0
2014-05-06 14:00:00,73.28,73.37,73.22,73.37,57300.0,63.6769,63.7551,63.6248,63.7551,57300.0
2014-05-06 14:10:00,73.37,73.45,73.28,73.28,40300.0,63.7551,63.8246,63.6769,63.6769,40300.0
2014-05-06 14:20:00,73.28,73.31,73.26,73.3,33900.0,63.6769,63.703,63.6595,63.6943,33900.0
2014-05-06 14:30:00,73.29,73.36,73.27,73.29,25200.0,63.6856,63.7464,63.6682,63.6856,25200.0
2014-05-06 14:40:00,73.29,73.37,73.2,73.28,45500.0,63.6856,63.7551,63.6074,63.6769,45500.0
2014-05-06 14:50:00,73.27,73.45,73.27,73.43,57500.0,63.6682,63.8246,63.6682,63.8072,57500.0
2014-05-06 15:00:00,73.43,73.51,73.38,73.47,37500.0,63.8072,63.8768,63.7638,63.842,37500.0
2014-05-06 15:10:00,73.47,73.67,73.47,73.66,49100.0,63.842,64.0158,63.842,64.0071,49100.0
2014-05-06 15:20:00,73.66,73.73,73.63,73.73,62000.0,64.0071,64.0679,63.981,64.0679,62000.0
2014-05-06 15:30:00,73.73,73.73,73.64,73.7,85400.0,64.0679,64.0679,63.9897,64.0419,85400.0
2014-05-06 15:40:00,73.7,73.75,73.63,73.67,155700.0,64.0419,64.0853,63.981,64.0158,155700.0
2014-05-06 15:50:00,73.67,73.67,73.51,73.56,153500.0,64.0158,64.0158,63.8768,63.9202,153500.0
2014-05-07 09:30:00,73.64,73.92,73.43,73.91,47800.0,63.9897,64.233,63.8072,64.2243,47800.0
2014-05-07 09:40:00,73.89,73.95,73.58,73.92,37300.0,64.207,64.2591,63.9376,64.233,37300.0
2014-05-07 09:50:00,73.89,73.92,73.57,73.6,21200.0,64.207,64.233,63.9289,63.955,21200.0
2014-05-07 10:00:00,73.57,73.77,73.47,73.49,36200.0,63.9289,64.1027,63.842,63.8594,36200.0
2014-05-07 10:10:00,73.53,73.57,73.4,73.55,32900.0,63.8941,63.9289,63.7812,63.9115,32900.0
2014-05-07 10:20:00,73.55,73.65,73.49,73.64,24200.0,63.9115,63.9984,63.8594,63.9897,24200.0
2014-05-07 10:30:00,73.65,73.78,73.59,73.72,48000.0,63.9984,64.1114,63.9463,64.0592,48000.0
2014-05-07 10:40:00,73.73,73.78,73.64,73.73,55700.0,64.0679,64.1114,63.9897,64.0679,55700.0
2014-05-07 10:50:00,73.73,73.76,73.62,73.65,53100.0,64.0679,64.094,63.9723,63.9984,53100.0
2014-05-07 11:00:00,73.64,73.67,73.55,73.59,47100.0,63.9897,64.0158,63.9115,63.9463,47100.0
2014-05-07 11:10:00,73.59,73.69,73.5,73.5,57800.0,63.9463,64.0332,63.8681,63.8681,57800.0
2014-05-07 11:20:00,73.5,73.5,73.33,73.43,32600.0,63.8681,63.8681,63.7203,63.8072,32600.0
2014-05-07 11:30:00,73.45,73.62,73.45,73.57,37200.0,63.8246,63.9723,63.8246,63.9289,37200.0
2014-05-07 11:40:00,73.58,73.74,73.57,73.65,32000.0,63.9376,64.0766,63.9289,63.9984,32000.0
2014-05-07 11:50:00,73.66,73.72,73.63,73.65,43400.0,64.0071,64.0592,63.981,63.9984,43400.0
2014-05-07 12:00:00,73.66,73.72,73.59,73.69,49600.0,64.0071,64.0592,63.9463,64.0332,49600.0
2014-05-07 12:10:00,73.69,73.79,73.68,73.77,20800.0,64.0332,64.1201,64.0245,64.1027,20800.0
2014-05-07 12:20:00,73.79,73.84,73.77,73.77,14300.0,64.1201,64.1635,64.1027,64.1027,14300.0
2014-05-07 12:30:00,73.77,73.83,73.75,73.77,15300.0,64.1027,64.1548,64.0853,64.1027,15300.0
2014-05-07 12:40:00,73.77,73.8,73.73,73.77,56200.0,64.1027,64.1287,64.0679,64.1027,56200.0
2014-05-07 12:50:00,73.76,73.84,73.74,73.79,165700.0,64.094,64.1635,64.0766,64.1201,165700.0
2014-05-07 13:00:00,73.78,73.82,73.65,73.69,161100.0,64.1114,64.1461,63.9984,64.0332,161100.0
2014-05-07 13:10:00,73.69,73.74,73.63,73.71,63200.0,64.0332,64.0766,63.981,64.0505,63200.0
2014-05-07 13:20:00,73.71,73.78,73.69,73.76,82600.0,64.0505,64.1114,64.0332,64.094,82600.0
2014-05-07 13:30:00,73.77,73.9,73.71,73.87,28400.0,64.1027,64.2156,64.0505,64.1896,28400.0
2014-05-07 13:40:00,73.87,73.88,73.77,73.78,24400.0,64.1896,64.1983,64.1027,64.1114,24400.0
2014-05-07 13:50:00,73.77,73.86,73.74,73.82,90000.0,64.1027,64.1809,64.0766,64.1461,90000.0
2014-05-07 14:00:00,73.81,73.87,73.75,73.85,19900.0,64.1374,64.1896,64.0853,64.1722,19900.0
2014-05-07 14:10:00,73.85,73.92,73.84,73.87,58900.0,64.1722,64.233,64.1635,64.1896,58900.0
2014-05-07 14:20:00,73.86,73.92,73.81,73.91,86600.0,64.1809,64.233,64.1374,64.2243,86600.0
2014-05-07 14:30:00,73.92,73.92,73.86,73.9,24300.0,64.233,64.233,64.1809,64.2156,24300.0
2014-05-07 14:40:00,73.91,73.99,73.89,73.89,23100.0,64.2243,64.2938,64.207,64.207,23100.0
2014-05-07 14:50:00,73.89,73.91,73.84,73.89,24000.0,64.207,64.2243,64.1635,64.207,24000.0
2014-05-07 15:00:00,73.89,73.89,73.73,73.78,35100.0,64.207,64.207,64.0679,64.1114,35100.0
2014-05-07 15:10:00,73.79,73.79,73.68,73.68,30300.0,64.1201,64.1201,64.0245,64.0245,30300.0
2014-05-07 15:20:00,73.67,73.67,73.59,73.6,29600.0,64.0158,64.0158,63.9463,63.955,29600.0
2014-05-07 15:30:00,73.6,73.63,73.55,73.57,68100.0,63.955,63.981,63.9115,63.9289,68100.0
2014-05-07 15:40:00,73.57,73.68,73.54,73.67,151700.0,63.9289,64.0245,63.9028,64.0158,151700.0
2014-05-07 15:50:00,73.67,73.76,73.67,73.69,112300.0,64.0158,64.094,64.0158,64.0332,112300.0
2014-05-08 09:30:00,73.69,73.83,73.62,73.8,39000.0,64.0332,64.1548,63.9723,64.1287,39000.0
2014-05-08 09:40:00,73.76,73.96,73.74,73.75,89600.0,64.094,64.2678,64.0766,64.0853,89600.0
2014-05-08 09:50:00,73.75,73.88,73.6,73.82,33800.0,64.0853,64.1983,63.955,64.1461,33800.0
2014-05-08 10:00:00,73.87,73.95,73.81,73.95,30700.0,64.1896,64.2591,64.1374,64.2591,30700.0
2014-05-08 10:10:00,73.95,73.98,73.8,73.8,63900.0,64.2591,64.2852,64.1287,64.1287,63900.0
2014-05-08 10:20:00,73.8,73.85,73.78,73.79,22900.0,64.1287,64.1722,64.1114,64.1201,22900.0
2014-05-08 10:30:00,73.8,73.82,73.64,73.67,65400.0,64.1287,64.1461,63.9897,64.0158,65400.0
2014-05-08 10:40:00,73.68,73.72,73.59,73.62,28200.0,64.0245,64.0592,63.9463,63.9723,28200.0
2014-05-08 10:50:00,73.62,73.63,73.5,73.52,21400.0,63.9723,63.981,63.8681,63.8854,21400.0
2014-05-08 11:00:00,73.52,73.69,73.52,73.66,39200.0,63.8854,64.0332,63.8854,64.0071,39200.0
2014-05-08 11:10:00,73.67,73.8,73.65,73.78,20800.0,64.0158,64.1287,63.9984,64.1114,20800.0
2014-05-08 11:20:00,73.79,73.85,73.75,73.75,41000.0,64.1201,64.1722,64.0853,64.0853,41000.0
2014-05-08 11:30:00,73.78,73.9,73.78,73.83,15400.0,64.1114,64.2156,64.1114,64.1548,15400.0
2014-05-08 11:40:00,73.83,73.84,73.77,73.79,13900.0,64.1548,64.1635,64.1027,64.1201,13900.0
2014-05-08 11:50:00,73.79,73.85,73.73,73.82,31100.0,64.1201,64.1722,64.0679,64.1461,31100.0
2014-05-08 12:00:00,73.83,73.85,73.78,73.85,15500.0,64.1548,64.1722,64.1114,64.1722,15500.0
2014-05-08 12:10:00,73.86,73.87,73.81,73.81,8300.0,64.1809,64.1896,64.1374,64.1374,8300.0
2014-05-08 12:20:00,73.81,73.88,73.81,73.87,12400.0,64.1374,64.1983,64.1374,64.1896,12400.0
2014-05-08 12:30:00,73.89,73.9,73.86,73.89,25900.0,64.207,64.2156,64.1809,64.207,25900.0
2014-05-08 12:40:00,73.9,73.9,73.8,73.82,15200.0,64.2156,64.2156,64.1287,64.1461,15200.0
2014-05-08 12:50:00,73.81,73.81,73.7,73.75,17700.0,64.1374,64.1374,64.0419,64.0853,17700.0
2014-05-08 13:00:00,73.74,73.75,73.69,73.69,18300.0,64.0766,64.0853,64.0332,64.0332,18300.0
2014-05-08 13:10:00,73.69,73.73,73.59,73.61,43200.0,64.0332,64.0679,63.9463,63.9636,43200.0
2014-05-08 13:20:00,73.61,73.67,73.56,73.65,24600.0,63.9636,64.0158,63.9202,63.9984,24600.0
2014-05-08 13:30:00,73.64,73.74,73.64,73.73,20100.0,63.9897,64.0766,63.9897,64.0679,20100.0
2014-05-08 13:40:00,73.72,73.79,73.7,73.75,18200.0,64.0592,64.1201,64.0419,64.0853,18200.0
2014-05-08 13:50:00,73.74,73.75,73.66,73.73,22100.0,64.0766,64.0853,64.0071,64.0679,22100.0
2014-05-08 14:00:00,73.73,73.74,73.6,73.62,17500.0,64.0679,64.0766,63.955,63.9723,17500.0
2014-05-08 14:10:00,73.61,73.61,73.5,73.58,13700.0,63.9636,63.9636,63.8681,63.9376,13700.0
2014-05-08 14:20:00,73.6,73.68,73.58,73.66,21000.0,63.955,64.0245,63.9376,64.0071,21000.0
2014-05-08 14:30:00,73.67,73.74,73.6,73.6,26000.0,64.0158,64.0766,63.955,63.955,26000.0
2014-05-08 14:40:00,73.6,73.62,73.48,73.49,42500.0,63.955,63.9723,63.8507,63.8594,42500.0
2014-05-08 14:50:00,73.49,73.62,73.48,73.48,42300.0,63.8594,63.9723,63.8507,63.8507,42300.0
2014-05-08 15:00:00,73.48,73.48,73.31,73.33,46600.0,63.8507,63.8507,63.703,63.7203,46600.0
2014-05-08 15:10:00,73.31,73.38,73.29,73.31,82500.0,63.703,63.7638,63.6856,63.703,82500.0
2014-05-08 15:20:00,73.31,73.37,73.31,73.37,39700.0,63.703,63.7551,63.703,63.7551,39700.0
2014-05-08 15:30:00,73.36,73.37,73.3,73.31,54300.0,63.7464,63.7551,63.6943,63.703,54300.0
2014-05-08 15:40:00,73.33,73.36,73.28,73.3,103500.0,63.7203,63.7464,63.6769,63.6943,103500.0
2014-05-08 15:50:00,73.31,73.33,73.28,73.32,233500.0,63.703,63.7203,63.6769,63.7117,233500.0
2014-05-09 09:30:00,73.27,73.55,73.27,73.43,38000.0,63.6682,63.9115,63.6682,63.8072,38000.0
2014-05-09 09:40:00,73.38,73.44,73.01,73.02,69300.0,63.7638,63.8159,63.4423,63.451,69300.0
2014-05-09 09:50:00,73.02,73.43,72.97,73.28,129600.0,63.451,63.8072,63.4075,63.6769,129600.0
2014-05-09 10:00:00,73.24,73.34,73.15,73.21,28800.0,63.6421,63.729,63.5639,63.6161,28800.0
2014-05-09 10:10:00,73.24,73.37,73.21,73.27,30800.0,63.6421,63.7551,63.6161,63.6682,30800.0
2014-05-09 10:20:00,73.28,73.33,73.23,73.28,31000.0,63.6769,63.7203,63.6334,63.6769,31000.0
2014-05-09 10:30:00,73.29,73.38,73.28,73.38,30600.0,63.6856,63.7638,63.6769,63.7638,30600.0
2014-05-09 10:40:00,73.39,73.43,73.31,73.4,59000.0,63.7725,63.8072,63.703,63.7812,59000.0
2014-05-09 10:50:00,73.38,73.38,73.3,73.33,25400.0,63.7638,63.7638,63.6943,63.7203,25400.0
2014-05-09 11:00:00,73.33,73.36,73.25,73.25,72200.0,63.7203,63.7464,63.6508,63.6508,72200.0
2014-05-09 11:10:00,73.27,73.3,73.22,73.27,29400.0,63.6682,63.6943,63.6248,63.6682,29400.0
2014-05-09 11:20:00,73.28,73.3,73.25,73.28,23700.0,63.6769,63.6943,63.6508,63.6769,23700.0
2014-05-09 11:30:00,73.28,73.33,73.23,73.31,28800.0,63.6769,63.7203,63.6334,63.703,28800.0
2014-05-09 11:40:00,73.32,73.35,73.25,73.33,19100.0,63.7117,63.7377,63.6508,63.7203,19100.0
2014-05-09 11:50:00,73.34,73.34,73.21,73.25,22200.0,63.729,63.729,63.6161,63.6508,22200.0
2014-05-09 12:00:00,73.25,73.27,73.24,73.26,29900.0,63.6508,63.6682,63.6421,63.6595,29900.0
2014-05-09 12:10:00,73.26,73.29,73.23,73.27,24400.0,63.6595,63.6856,63.6334,63.6682,24400.0
2014-05-09 12:20:00,73.27,73.28,73.22,73.23,20600.0,63.6682,63.6769,63.6248,63.6334,20600.0
2014-05-09 12:30:00,73.23,73.26,73.2,73.25,40400.0,63.6334,63.6595,63.6074,63.6508,40400.0
2014-05-09 12:40:00,73.25,73.26,73.2,73.23,33700.0,63.6508,63.6595,63.6074,63.6334,33700.0
2014-05-09 12:50:00,73.25,73.29,73.23,73.24,24500.0,63.6508,63.6856,63.6334,63.6421,24500.0
2014-05-09 13:00:00,73.25,73.29,73.23,73.23,27900.0,63.6508,63.6856,63.6334,63.6334,27900.0
2014-05-09 13:10:00,73.24,73.32,73.22,73.23,18600.0,63.6421,63.7117,63.6248,63.6334,18600.0
2014-05-09 13:20:00,73.23,73.27,73.17,73.19,19100.0,63.6334,63.6682,63.5813,63.5987,19100.0
2014-05-09 13:30:00,73.19,73.25,73.17,73.19,28600.0,63.5987,63.6508,63.5813,63.5987,28600.0
2014-05-09 13:40:00,73.19,73.2,73.06,73.07,26600.0,63.5987,63.6074,63.4857,63.4944,26600.0
2014-05-09 13:50:00,73.07,73.17,73.07,73.17,19900.0,63.4944,63.5813,63.4944,63.5813,19900.0
2014-05-09 14:00:00,73.18,73.23,73.16,73.2,26000.0,63.59,63.6334,63.5726,63.6074,26000.0
2014-05-09 14:10:00,73.19,73.25,73.17,73.2,26100.0,63.5987,63.6508,63.5813,63.6074,26100.0
2014-05-09 14:20:00,73.21,73.21,73.13,73.17,40700.0,63.6161,63.6161,63.5466,63.5813,40700.0
2014-05-09 14:30:00,73.16,73.2,73.13,73.2,31800.0,63.5726,63.6074,63.5466,63.6074,31800.0
2014-05-09 14:40:00,73.19,73.2,73.13,73.15,22400.0,63.5987,63.6074,63.5466,63.5639,22400.0
2014-05-09 14:50:00,73.15,73.2,73.14,73.17,36700.0,63.5639,63.6074,63.5552,63.5813,36700.0
2014-05-09 15:00:00,73.17,73.2,73.16,73.16,60600.0,63.5813,63.6074,63.5726,63.5726,60600.0
2014-05-09 15:10:00,73.16,73.17,73.04,73.04,55100.0,63.5726,63.5813,63.4683,63.4683,55100.0
2014-05-09 15:20:00,73.04,73.1,73.01,73.06,59800.0,63.4683,63.5205,63.4423,63.4857,59800.0
2014-05-09 15:30:00,73.06,73.11,73.05,73.1,52200.0,63.4857,63.5292,63.477,63.5205,52200.0
2014-05-09 15:40:00,73.11,73.23,73.1,73.22,99300.0,63.5292,63.6334,63.5205,63.6248,99300.0
2014-05-09 15:50:00,73.22,73.24,73.21,73.24,106200.0,63.6248,63.6421,63.6161,63.6421,106200.0
2014-05-12 09:30:00,73.5,73.66,73.41,73.48,40700.0,63.8681,64.0071,63.7899,63.8507,40700.0
2014-05-12 09:40:00,73.49,73.71,73.43,73.52,28500.0,63.8594,64.0505,63.8072,63.8854,28500.0
2014-05-12 09:50:00,73.61,73.61,73.48,73.56,15400.0,63.9636,63.9636,63.8507,63.9202,15400.0
2014-05-12 10:00:00,73.6,73.6,73.5,73.52,26600.0,63.955,63.955,63.8681,63.8854,26600.0
2014-05-12 10:10:00,73.53,73.64,73.49,73.61,43000.0,63.8941,63.9897,63.8594,63.9636,43000.0
2014-05-12 10:20:00,73.61,73.65,73.54,73.54,34700.0,63.9636,63.9984,63.9028,63.9028,34700.0
2014-05-12 10:30:00,73.55,73.7,73.55,73.69,17300.0,63.9115,64.0419,63.9115,64.0332,17300.0
2014-05-12 10:40:00,73.7,73.7,73.55,73.56,16700.0,64.0419,64.0419,63.9115,63.9202,16700.0
2014-05-12 10:50:00,73.55,73.59,73.51,73.56,16200.0,63.9115,63.9463,63.8768,63.9202,16200.0
2014-05-12 11:00:00,73.57,73.64,73.54,73.54,25000.0,63.9289,63.9897,63.9028,63.9028,25000.0
2014-05-12 11:10:00,73.53,73.65,73.51,73.62,19300.0,63.8941,63.9984,63.8768,63.9723,19300.0
2014-05-12 11:20:00,73.63,73.65,73.56,73.65,15300.0,63.981,63.9984,63.9202,63.9984,15300.0
2014-05-12 11:30:00,73.67,73.73,73.59,73.59,24700.0,64.0158,64.0679,63.9463,63.9463,24700.0
2014-05-12 11:40:00,73.59,73.59,73.48,73.56,23300.0,63.9463,63.9463,63.8507,63.9202,23300.0
2014-05-12 11:50:00,73.56,73.57,73.54,73.56,14000.0,63.9202,63.9289,63.9028,63.9202,14000.0
2014-05-12 12:00:00,73.56,73.56,73.5,73.51,51200.0,63.9202,63.9202,63.8681,63.8768,51200.0
2014-05-12 12:10:00,73.51,73.51,73.42,73.5,27500.0,63.8768,63.8768,63.7985,63.8681,27500.0
2014-05-12 12:20:00,73.51,73.57,73.51,73.52,10600.0,63.8768,63.9289,63.8768,63.8854,10600.0
2014-05-12 12:30:00,73.53,73.57,73.53,73.56,7600.0,63.8941,63.9289,63.8941,63.9202,7600.0
2014-05-12 12:40:00,73.56,73.61,73.53,73.61,9000.0,63.9202,63.9636,63.8941,63.9636,9000.0
2014-05-12 12:50:00,73.61,73.63,73.58,73.59,12300.0,63.9636,63.981,63.9376,63.9463,12300.0
2014-05-12 13:00:00,73.59,73.65,73.59,73.65,11500.0,63.9463,63.9984,63.9463,63.9984,11500.0
2014-05-12 13:10:00,73.66,73.69,73.65,73.66,7800.0,64.0071,64.0332,63.9984,64.0071,7800.0
2014-05-12 13:20:00,73.67,73.69,73.64,73.64,9400.0,64.0158,64.0332,63.9897,63.9897,9400.0
2014-05-12 13:30:00,73.64,73.71,73.64,73.67,8100.0,63.9897,64.0505,63.9897,64.0158,8100.0
2014-05-12 13:40:00,73.67,73.69,73.57,73.6,10900.0,64.0158,64.0332,63.9289,63.955,10900.0
2014-05-12 13:50:00,73.59,73.64,73.59,73.62,7300.0,63.9463,63.9897,63.9463,63.9723,7300.0
2014-05-12 14:00:00,73.61,73.67,73.57,73.66,13800.0,63.9636,64.0158,63.9289,64.0071,13800.0
2014-05-12 14:10:00,73.65,73.67,73.62,73.63,25400.0,63.9984,64.0158,63.9723,63.981,25400.0
2014-05-12 14:20:00,73.62,73.72,73.62,73.67,23900.0,63.9723,64.0592,63.9723,64.0158,23900.0
2014-05-12 14:30:00,73.67,73.68,73.64,73.68,18700.0,64.0158,64.0245,63.9897,64.0245,18700.0
2014-05-12 14:40:00,73.68,73.69,73.64,73.64,13900.0,64.0245,64.0332,63.9897,63.9897,13900.0
2014-05-12 14:50:00,73.63,73.66,73.63,73.65,19100.0,63.981,64.0071,63.981,63.9984,19100.0
2014-05-12 15:00:00,73.66,73.68,73.6,73.6,21500.0,64.0071,64.0245,63.955,63.955,21500.0
2014-05-12 15:10:00,73.6,73.65,73.57,73.58,34400.0,63.955,63.9984,63.9289,63.9376,34400.0
2014-05-12 15:20:00,73.58,73.62,73.57,73.59,39700.0,63.9376,63.9723,63.9289,63.9463,39700.0
2014-05-12 15:30:00,73.58,73.61,73.58,73.61,34400.0,63.9376,63.9636,63.9376,63.9636,34400.0
2014-05-12 15:40:00,73.6,73.61,73.57,73.57,52900.0,63.955,63.9636,63.9289,63.9289,52900.0
2014-05-12 15:50:00,73.58,73.68,73.58,73.63,102100.0,63.9376,64.0245,63.9376,63.981,102100.0
2014-05-13 09:30:00,73.32,73.67,73.3,73.34,76600.0,63.7117,64.0158,63.6943,63.729,76600.0
2014-05-13 09:40:00,73.3,73.6,73.23,73.29,31300.0,63.6943,63.955,63.6334,63.6856,31300.0
2014-05-13 09:50:00,73.28,73.49,73.2,73.48,13400.0,63.6769,63.8594,63.6074,63.8507,13400.0
2014-05-13 10:00:00,73.45,73.56,73.41,73.49,10600.0,63.8246,63.9202,63.7899,63.8594,10600.0
2014-05-13 10:10:00,73.49,73.64,73.49,73.55,12200.0,63.8594,63.9897,63.8594,63.9115,12200.0
2014-05-13 10:20:00,73.56,73.73,73.52,73.71,19900.0,63.9202,64.0679,63.8854,64.0505,19900.0
2014-05-13 10:30:00,73.71,73.8,73.65,73.78,37200.0,64.0505,64.1287,63.9984,64.1114,37200.0
2014-05-13 10:40:00,73.75,73.83,73.73,73.81,21500.0,64.0853,64.1548,64.0679,64.1374,21500.0
2014-05-13 10:50:00,73.81,73.83,73.76,73.81,21500.0,64.1374,64.1548,64.094,64.1374,21500.0
2014-05-13 11:00:00,73.8,73.87,73.8,73.86,18400.0,64.1287,64.1896,64.1287,64.1809,18400.0
2014-05-13 11:10:00,73.86,73.92,73.77,73.77,20100.0,64.1809,64.233,64.1027,64.1027,20100.0
2014-05-13 11:20:00,73.77,73.87,73.75,73.82,21300.0,64.1027,64.1896,64.0853,64.1461,21300.0
2014-05-13 11:30:00,73.81,73.93,73.8,73.92,24000.0,64.1374,64.2417,64.1287,64.233,24000.0
2014-05-13 11:40:00,73.92,73.97,73.9,73.92,23800.0,64.233,64.2765,64.2156,64.233,23800.0
2014-05-13 11:50:00,73.92,73.98,73.92,73.95,20000.0,64.233,64.2852,64.233,64.2591,20000.0
2014-05-13 12:00:00,73.93,73.95,73.85,73.86,48400.0,64.2417,64.2591,64.1722,64.1809,48400.0
2014-05-13 12:10:00,73.86,73.89,73.83,73.83,8900.0,64.1809,64.207,64.1548,64.1548,8900.0
2014-05-13 12:20:00,73.84,73.84,73.73,73.73,19300.0,64.1635,64.1635,64.0679,64.0679,19300.0
2014-05-13 12:30:00,73.72,73.75,73.66,73.75,14000.0,64.0592,64.0853,64.0071,64.0853,14000.0
2014-05-13 12:40:00,73.74,73.78,73.73,73.78,10500.0,64.0766,64.1114,64.0679,64.1114,10500.0
2014-05-13 12:50:00,73.78,73.78,73.74,73.76,6700.0,64.1114,64.1114,64.0766,64.094,6700.0
2014-05-13 13:00:00,73.77,73.78,73.74,73.74,7400.0,64.1027,64.1114,64.0766,64.0766,7400.0
2014-05-13 13:10:00,73.74,73.74,73.7,73.72,15000.0,64.0766,64.0766,64.0419,64.0592,15000.0
2014-05-13 13:20:00,73.71,73.72,73.63,73.65,26600.0,64.0505,64.0592,63.981,63.9984,26600.0
2014-05-13 13:30:00,73.65,73.74,73.65,73.69,18100.0,63.9984,64.0766,63.9984,64.0332,18100.0
2014-05-13 13:40:00,73.68,73.68,73.61,73.67,15800.0,64.0245,64.0245,63.9636,64.0158,15800.0
2014-05-13 13:50:00,73.67,73.71,73.62,73.64,25800.0,64.0158,64.0505,63.9723,63.9897,25800.0
2014-05-13 14:00:00,73.64,73.67,73.62,73.63,17100.0,63.9897,64.0158,63.9723,63.981,17100.0
2014-05-13 14:10:00,73.62,73.71,73.61,73.71,11000.0,63.9723,64.0505,63.9636,64.0505,11000.0
2014-05-13 14:20:00,73.7,73.8,73.7,73.77,23800.0,64.0419,64.1287,64.0419,64.1027,23800.0
2014-05-13 14:30:00,73.78,73.86,73.75,73.84,30100.0,64.1114,64.1809,64.0853,64.1635,30100.0
2014-05-13 14:40:00,73.84,73.84,73.78,73.84,22100.0,64.1635,64.1635,64.1114,64.1635,22100.0
2014-05-13 14:50:00,73.84,73.85,73.79,73.81,22200.0,64.1635,64.1722,64.1201,64.1374,22200.0
2014-05-13 15:00:00,73.81,73.81,73.72,73.74,26500.0,64.1374,64.1374,64.0592,64.0766,26500.0
2014-05-13 15:10:00,73.73,73.82,73.68,73.81,31000.0,64.0679,64.1461,64.0245,64.1374,31000.0
2014-05-13 15:20:00,73.8,73.9,73.79,73.86,54200.0,64.1287,64.2156,64.1201,64.1809,54200.0
2014-05-13 15:30:00,73.85,73.94,73.84,73.91,68800.0,64.1722,64.2504,64.1635,64.2243,68800.0
2014-05-13 15:40:00,73.9,73.95,73.87,73.89,63500.0,64.2156,64.2591,64.1896,64.207,63500.0
2014-05-13 15:50:00,73.88,73.95,73.85,73.93,132000.0,64.1983,64.2591,64.1722,64.2417,132000.0
2014-05-14 09:30:00,73.85,74.09,73.8,73.97,81200.0,64.1722,64.3807,64.1287,64.2765,81200.0
2014-05-14 09:40:00,73.98,74.16,73.97,74.02,49600.0,64.2852,64.4416,64.2765,64.3199,49600.0
2014-05-14 09:50:00,74.04,74.06,73.96,73.97,23800.0,64.3373,64.3547,64.2678,64.2765,23800.0
2014-05-14 10:00:00,73.98,74.01,73.83,73.84,19800.0,64.2852,64.3112,64.1548,64.1635,19800.0
2014-05-14 10:10:00,73.84,73.87,73.75,73.84,10300.0,64.1635,64.1896,64.0853,64.1635,10300.0
2014-05-14 10:20:00,73.82,73.89,73.79,73.83,9600.0,64.1461,64.207,64.1201,64.1548,9600.0
2014-05-14 10:30:00,73.84,73.89,73.76,73.79,10100.0,64.1635,64.207,64.094,64.1201,10100.0
2014-05-14 10:40:00,73.79,73.83,73.75,73.81,12400.0,64.1201,64.1548,64.0853,64.1374,12400.0
2014-05-14 10:50:00,73.84,73.88,73.76,73.76,9700.0,64.1635,64.1983,64.094,64.094,9700.0
2014-05-14 11:00:00,73.78,73.87,73.78,73.86,8800.0,64.1114,64.1896,64.1114,64.1809,8800.0
2014-05-14 11:10:00,73.85,73.85,73.78,73.8,10000.0,64.1722,64.1722,64.1114,64.1287,10000.0
2014-05-14 11:20:00,73.82,73.96,73.82,73.95,9300.0,64.1461,64.2678,64.1461,64.2591,9300.0
2014-05-14 11:30:00,73.94,73.97,73.85,73.96,14300.0,64.2504,64.2765,64.1722,64.2678,14300.0
2014-05-14 11:40:00,73.96,74.07,73.96,74.07,10400.0,64.2678,64.3634,64.2678,64.3634,10400.0
2014-05-14 11:50:00,74.07,74.08,73.99,74.02,11400.0,64.3634,64.3721,64.2938,64.3199,11400.0
2014-05-14 12:00:00,73.99,74.05,73.98,74.05,9400.0,64.2938,64.346,64.2852,64.346,9400.0
2014-05-14 12:10:00,74.05,74.13,74.04,74.13,18000.0,64.346,64.4155,64.3373,64.4155,18000.0
2014-05-14 12:20:00,74.12,74.13,74.08,74.12,13500.0,64.4068,64.4155,64.3721,64.4068,13500.0
2014-05-14 12:30:00,74.11,74.13,74.07,74.09,20600.0,64.3981,64.4155,64.3634,64.3807,20600.0
2014-05-14 12:40:00,74.1,74.1,73.99,74.02,9200.0,64.3894,64.3894,64.2938,64.3199,9200.0
2014-05-14 12:50:00,74.02,74.02,73.95,73.95,13200.0,64.3199,64.3199,64.2591,64.2591,13200.0
2014-05-14 13:00:00,73.95,73.97,73.85,73.86,13800.0,64.2591,64.2765,64.1722,64.1809,13800.0
2014-05-14 13:10:00,73.85,73.88,73.8,73.84,11800.0,64.1722,64.1983,64.1287,64.1635,11800.0
2014-05-14 13:20:00,73.83,73.83,73.68,73.7,11400.0,64.1548,64.1548,64.0245,64.0419,11400.0
2014-05-14 13:30:00,73.69,73.72,73.67,73.69,13000.0,64.0332,64.0592,64.0158,64.0332,13000.0
2014-05-14 13:40:00,73.69,73.7,73.68,73.7,12600.0,64.0332,64.0419,64.0245,64.0419,12600.0
2014-05-14 13:50:00,73.7,73.73,73.69,73.69,15800.0,64.0419,64.0679,64.0332,64.0332,15800.0
2014-05-14 14:00:00,73.7,73.7,73.68,73.68,12800.0,64.0419,64.0419,64.0245,64.0245,12800.0
2014-05-14 14:10:00,73.68,73.68,73.57,73.61,18900.0,64.0245,64.0245,63.9289,63.9636,18900.0
2014-05-14 14:20:00,73.6,73.65,73.59,73.63,15300.0,63.955,63.9984,63.9463,63.981,15300.0
2014-05-14 14:30:00,73.63,73.72,73.63,73.68,9300.0,63.981,64.0592,63.981,64.0245,9300.0
2014-05-14 14:40:00,73.68,73.7,73.57,73.57,16600.0,64.0245,64.0419,63.9289,63.9289,16600.0
2014-05-14 14:50:00,73.57,73.62,73.55,73.61,17200.0,63.9289,63.9723,63.9115,63.9636,17200.0
2014-05-14 15:00:00,73.6,73.62,73.53,73.53,23500.0,63.955,63.9723,63.8941,63.8941,23500.0
2014-05-14 15:10:00,73.52,73.58,73.52,73.56,24700.0,63.8854,63.9376,63.8854,63.9202,24700.0
2014-05-14 15:20:00,73.57,73.6,73.56,73.6,18600.0,63.9289,63.955,63.9202,63.955,18600.0
2014-05-14 15:30:00,73.59,73.59,73.49,73.51,45400.0,63.9463,63.9463,63.8594,63.8768,45400.0
2014-05-14 15:40:00,73.52,73.64,73.52,73.64,67400.0,63.8854,63.9897,63.8854,63.9897,67400.0
2014-05-14 15:50:00,73.64,73.7,73.62,73.67,137500.0,63.9897,64.0419,63.9723,64.0158,137500.0
2014-05-15 09:30:00,73.35,73.5,73.3,73.42,45800.0,63.7377,63.8681,63.6943,63.7985,45800.0
2014-05-15 09:40:00,73.37,73.38,73.17,73.18,28200.0,63.7551,63.7638,63.5813,63.59,28200.0
2014-05-15 09:50:00,73.17,73.41,73.09,73.35,28800.0,63.5813,63.7899,63.5118,63.7377,28800.0
2014-05-15 10:00:00,73.32,73.36,73.12,73.13,11600.0,63.7117,63.7464,63.5379,63.5466,11600.0
2014-05-15 10:10:00,73.13,73.19,73.06,73.18,17700.0,63.5466,63.5987,63.4857,63.59,17700.0
2014-05-15 10:20:00,73.19,73.23,73.11,73.17,21300.0,63.5987,63.6334,63.5292,63.5813,21300.0
2014-05-15 10:30:00,73.17,73.19,73.03,73.06,11400.0,63.5813,63.5987,63.4597,63.4857,11400.0
2014-05-15 10:40:00,73.05,73.11,73.04,73.09,11000.0,63.477,63.5292,63.4683,63.5118,11000.0
2014-05-15 10:50:00,73.07,73.18,73.07,73.11,53400.0,63.4944,63.59,63.4944,63.5292,53400.0
2014-05-15 11:00:00,73.11,73.14,73.05,73.05,29700.0,63.5292,63.5552,63.477,63.477,29700.0
2014-05-15 11:10:00,73.04,73.09,73.0,73.01,17800.0,63.4683,63.5118,63.4336,63.4423,17800.0
2014-05-15 11:20:00,73.03,73.13,72.99,73.0,11800.0,63.4597,63.5466,63.4249,63.4336,11800.0
2014-05-15 11:30:00,73.0,73.09,73.0,73.09,31000.0,63.4336,63.5118,63.4336,63.5118,31000.0
2014-05-15 11:40:00,73.09,73.09,72.86,72.86,21600.0,63.5118,63.5118,63.3119,63.3119,21600.0
2014-05-15 11:50:00,72.86,72.93,72.85,72.88,10300.0,63.3119,63.3728,63.3032,63.3293,10300.0
2014-05-15 12:00:00,72.87,72.91,72.79,72.87,14400.0,63.3206,63.3554,63.2511,63.3206,14400.0
2014-05-15 12:10:00,72.87,72.89,72.8,72.82,10800.0,63.3206,63.338,63.2598,63.2772,10800.0
2014-05-15 12:20:00,72.81,72.81,72.71,72.75,17900.0,63.2685,63.2685,63.1816,63.2163,17900.0
2014-05-15 12:30:00,72.75,72.83,72.72,72.79,26200.0,63.2163,63.2859,63.1903,63.2511,26200.0
2014-05-15 12:40:00,72.8,72.8,72.67,72.71,14500.0,63.2598,63.2598,63.1468,63.1816,14500.0
2014-05-15 12:50:00,72.71,72.77,72.69,72.75,20700.0,63.1816,63.2337,63.1642,63.2163,20700.0
2014-05-15 13:00:00,72.76,72.77,72.69,72.72,30700.0,63.225,63.2337,63.1642,63.1903,30700.0
2014-05-15 13:10:00,72.73,72.77,72.71,72.75,18300.0,63.199,63.2337,63.1816,63.2163,18300.0
2014-05-15 13:20:00,72.75,72.78,72.71,72.75,16400.0,63.2163,63.2424,63.1816,63.2163,16400.0
2014-05-15 13:30:00,72.76,72.8,72.74,72.74,12200.0,63.225,63.2598,63.2077,63.2077,12200.0
2014-05-15 13:40:00,72.75,72.77,72.69,72.7,9800.0,63.2163,63.2337,63.1642,63.1729,9800.0
2014-05-15 13:50:00,72.7,72.78,72.65,72.78,26000.0,63.1729,63.2424,63.1295,63.2424,26000.0
2014-05-15 14:00:00,72.78,72.87,72.75,72.84,17500.0,63.2424,63.3206,63.2163,63.2946,17500.0
2014-05-15 14:10:00,72.86,72.88,72.72,72.73,21600.0,63.3119,63.3293,63.1903,63.199,21600.0
2014-05-15 14:20:00,72.74,72.77,72.71,72.75,17700.0,63.2077,63.2337,63.1816,63.2163,17700.0
2014-05-15 14:30:00,72.78,72.88,72.78,72.88,24200.0,63.2424,63.3293,63.2424,63.3293,24200.0
2014-05-15 14:40:00,72.87,72.98,72.84,72.98,46100.0,63.3206,63.4162,63.2946,63.4162,46100.0
2014-05-15 14:50:00,73.0,73.0,72.83,72.84,30800.0,63.4336,63.4336,63.2859,63.2946,30800.0
2014-05-15 15:00:00,72.87,72.9,72.8,72.86,22200.0,63.3206,63.3467,63.2598,63.3119,22200.0
2014-05-15 15:10:00,72.86,72.91,72.85,72.89,30500.0,63.3119,63.3554,63.3032,63.338,30500.0
2014-05-15 15:20:00,72.89,72.9,72.81,72.87,22500.0,63.338,63.3467,63.2685,63.3206,22500.0
2014-05-15 15:30:00,72.87,73.03,72.85,73.02,38500.0,63.3206,63.4597,63.3032,63.451,38500.0
2014-05-15 15:40:00,73.03,73.08,73.01,73.08,80000.0,63.4597,63.5031,63.4423,63.5031,80000.0
2014-05-15 15:50:00,73.07,73.11,73.03,73.07,120100.0,63.4944,63.5292,63.4597,63.4944,120100.0
2014-05-16 09:30:00,73.17,73.37,73.15,73.35,128200.0,63.5813,63.7551,63.5639,63.7377,128200.0
2014-05-16 09:40:00,73.35,73.4,73.28,73.32,15000.0,63.7377,63.7812,63.6769,63.7117,15000.0
2014-05-16 09:50:00,73.33,73.39,73.24,73.35,17500.0,63.7203,63.7725,63.6421,63.7377,17500.0
2014-05-16 10:00:00,73.35,73.4,73.25,73.31,34500.0,63.7377,63.7812,63.6508,63.703,34500.0
2014-05-16 10:10:00,73.29,73.4,73.24,73.37,42500.0,63.6856,63.7812,63.6421,63.7551,42500.0
2014-05-16 10:20:00,73.34,73.35,73.26,73.27,7500.0,63.729,63.7377,63.6595,63.6682,7500.0
2014-05-16 10:30:00,73.3,73.35,73.27,73.35,13500.0,63.6943,63.7377,63.6682,63.7377,13500.0
2014-05-16 10:40:00,73.36,73.4,73.35,73.4,8100.0,63.7464,63.7812,63.7377,63.7812,8100.0
2014-05-16 10:50:00,73.4,73.51,73.4,73.41,6700.0,63.7812,63.8768,63.7812,63.7899,6700.0
2014-05-16 11:00:00,73.41,73.41,73.32,73.36,8200.0,63.7899,63.7899,63.7117,63.7464,8200.0
2014-05-16 11:10:00,73.37,73.46,73.37,73.43,7700.0,63.7551,63.8333,63.7551,63.8072,7700.0
2014-05-16 11:20:00,73.43,73.43,73.33,73.34,6800.0,63.8072,63.8072,63.7203,63.729,6800.0
2014-05-16 11:30:00,73.39,73.44,73.33,73.34,21800.0,63.7725,63.8159,63.7203,63.729,21800.0
2014-05-16 11:40:00,73.36,73.41,73.36,73.39,6700.0,63.7464,63.7899,63.7464,63.7725,6700.0
2014-05-16 11:50:00,73.4,73.49,73.39,73.48,12900.0,63.7812,63.8594,63.7725,63.8507,12900.0
2014-05-16 12:00:00,73.47,73.54,73.46,73.49,14700.0,63.842,63.9028,63.8333,63.8594,14700.0
2014-05-16 12:10:00,73.49,73.53,73.47,73.49,7900.0,63.8594,63.8941,63.842,63.8594,7900.0
2014-05-16 12:20:00,73.5,73.54,73.47,73.47,6500.0,63.8681,63.9028,63.842,63.842,6500.0
2014-05-16 12:30:00,73.49,73.49,73.44,73.45,4900.0,63.8594,63.8594,63.8159,63.8246,4900.0
2014-05-16 12:40:00,73.44,73.44,73.34,73.34,4200.0,63.8159,63.8159,63.729,63.729,4200.0
2014-05-16 12:50:00,73.33,73.35,73.31,73.32,5000.0,63.7203,63.7377,63.703,63.7117,5000.0
2014-05-16 13:00:00,73.31,73.32,73.22,73.22,12400.0,63.703,63.7117,63.6248,63.6248,12400.0
2014-05-16 13:10:00,73.23,73.23,73.14,73.15,14300.0,63.6334,63.6334,63.5552,63.5639,14300.0
2014-05-16 13:20:00,73.15,73.16,73.11,73.13,11700.0,63.5639,63.5726,63.5292,63.5466,11700.0
2014-05-16 13:30:00,73.14,73.18,73.14,73.16,14700.0,63.5552,63.59,63.5552,63.5726,14700.0
2014-05-16 13:40:00,73.15,73.18,73.13,73.17,6700.0,63.5639,63.59,63.5466,63.5813,6700.0
2014-05-16 13:50:00,73.18,73.27,73.17,73.27,12000.0,63.59,63.6682,63.5813,63.6682,12000.0
2014-05-16 14:00:00,73.27,73.33,73.25,73.32,11300.0,63.6682,63.7203,63.6508,63.7117,11300.0
2014-05-16 14:10:00,73.34,73.34,73.28,73.28,8000.0,63.729,63.729,63.6769,63.6769,8000.0
2014-05-16 14:20:00,73.28,73.3,73.26,73.28,11600.0,63.6769,63.6943,63.6595,63.6769,11600.0
2014-05-16 14:30:00,73.28,73.29,73.22,73.23,22300.0,63.6769,63.6856,63.6248,63.6334,22300.0
2014-05-16 14:40:00,73.23,73.26,73.21,73.25,17500.0,63.6334,63.6595,63.6161,63.6508,17500.0
2014-05-16 14:50:00,73.24,73.34,73.23,73.33,59600.0,63.6421,63.729,63.6334,63.7203,59600.0
2014-05-16 15:00:00,73.34,73.45,73.28,73.38,58600.0,63.729,63.8246,63.6769,63.7638,58600.0
2014-05-16 15:10:00,73.38,73.39,73.27,73.3,44200.0,63.7638,63.7725,63.6682,63.6943,44200.0
2014-05-16 15:20:00,73.3,73.47,73.27,73.36,75400.0,63.6943,63.842,63.6682,63.7464,75400.0
2014-05-16 15:30:00,73.38,73.48,73.37,73.37,60900.0,63.7638,63.8507,63.7551,63.7551,60900.0
2014-05-16 15:40:00,73.37,73.45,73.31,73.42,80900.0,63.7551,63.8246,63.703,63.7985,80900.0
2014-05-16 15:50:00,73.43,73.49,73.26,73.33,344200.0,63.8072,63.8594,63.6595,63.7203,344200.0
2014-05-19 09:30:00,73.23,73.65,73.2,73.61,62800.0,63.6334,63.9984,63.6074,63.9636,62800.0
2014-05-19 09:40:00,73.63,73.84,73.47,73.82,58700.0,63.981,64.1635,63.842,64.1461,58700.0
2014-05-19 09:50:00,73.8,73.86,73.72,73.78,37600.0,64.1287,64.1809,64.0592,64.1114,37600.0
2014-05-19 10:00:00,73.81,73.96,73.75,73.94,45700.0,64.1374,64.2678,64.0853,64.2504,45700.0
2014-05-19 10:10:00,73.93,74.12,73.91,74.05,40200.0,64.2417,64.4068,64.2243,64.346,40200.0
2014-05-19 10:20:00,74.05,74.12,74.02,74.08,15200.0,64.346,64.4068,64.3199,64.3721,15200.0
2014-05-19 10:30:00,74.06,74.09,73.91,73.94,20900.0,64.3547,64.3807,64.2243,64.2504,20900.0
2014-05-19 10:40:00,73.95,74.01,73.82,73.82,14200.0,64.2591,64.3112,64.1461,64.1461,14200.0
2014-05-19 10:50:00,73.83,73.88,73.73,73.74,13900.0,64.1548,64.1983,64.0679,64.0766,13900.0
2014-05-19 11:00:00,73.75,73.83,73.72,73.82,14200.0,64.0853,64.1548,64.0592,64.1461,14200.0
2014-05-19 11:10:00,73.82,73.92,73.78,73.79,19300.0,64.1461,64.233,64.1114,64.1201,19300.0
2014-05-19 11:20:00,73.78,73.87,73.75,73.86,11700.0,64.1114,64.1896,64.0853,64.1809,11700.0
2014-05-19 11:30:00,73.88,73.9,73.79,73.87,19900.0,64.1983,64.2156,64.1201,64.1896,19900.0
2014-05-19 11:40:00,73.87,73.92,73.84,73.86,16000.0,64.1896,64.233,64.1635,64.1809,16000.0
2014-05-19 11:50:00,73.87,73.92,73.86,73.91,16600.0,64.1896,64.233,64.1809,64.2243,16600.0
2014-05-19 12:00:00,73.89,73.94,73.89,73.92,20100.0,64.207,64.2504,64.207,64.233,20100.0
2014-05-19 12:10:00,73.93,73.95,73.86,73.87,28000.0,64.2417,64.2591,64.1809,64.1896,28000.0
2014-05-19 12:20:00,73.87,73.9,73.84,73.85,7900.0,64.1896,64.2156,64.1635,64.1722,7900.0
2014-05-19 12:30:00,73.87,73.89,73.75,73.75,13100.0,64.1896,64.207,64.0853,64.0853,13100.0
2014-05-19 12:40:00,73.75,73.77,73.72,73.76,17100.0,64.0853,64.1027,64.0592,64.094,17100.0
2014-05-19 12:50:00,73.75,73.8,73.71,73.79,14100.0,64.0853,64.1287,64.0505,64.1201,14100.0
2014-05-19 13:00:00,73.81,73.87,73.81,73.85,10100.0,64.1374,64.1896,64.1374,64.1722,10100.0
2014-05-19 13:10:00,73.85,73.91,73.82,73.85,20600.0,64.1722,64.2243,64.1461,64.1722,20600.0
2014-05-19 13:20:00,73.84,73.88,73.81,73.81,10900.0,64.1635,64.1983,64.1374,64.1374,10900.0
2014-05-19 13:30:00,73.83,73.89,73.82,73.83,17500.0,64.1548,64.207,64.1461,64.1548,17500.0
2014-05-19 13:40:00,73.84,73.92,73.82,73.85,21300.0,64.1635,64.233,64.1461,64.1722,21300.0
2014-05-19 13:50:00,73.84,73.87,73.8,73.84,25800.0,64.1635,64.1896,64.1287,64.1635,25800.0
2014-05-19 14:00:00,73.84,73.94,73.83,73.86,17700.0,64.1635,64.2504,64.1548,64.1809,17700.0
2014-05-19 14:10:00,73.86,73.94,73.83,73.87,28200.0,64.1809,64.2504,64.1548,64.1896,28200.0
2014-05-19 14:20:00,73.86,73.88,73.82,73.87,20900.0,64.1809,64.1983,64.1461,64.1896,20900.0
2014-05-19 14:30:00,73.87,73.87,73.81,73.85,19300.0,64.1896,64.1896,64.1374,64.1722,19300.0
2014-05-19 14:40:00,73.85,73.9,73.81,73.89,19400.0,64.1722,64.2156,64.1374,64.207,19400.0
2014-05-19 14:50:00,73.91,73.92,73.83,73.84,17600.0,64.2243,64.233,64.1548,64.1635,17600.0
2014-05-19 15:00:00,73.84,73.93,73.84,73.9,17700.0,64.1635,64.2417,64.1635,64.2156,17700.0
2014-05-19 15:10:00,73.89,73.91,73.85,73.91,22800.0,64.207,64.2243,64.1722,64.2243,22800.0
2014-05-19 15:20:00,73.91,73.93,73.87,73.89,25000.0,64.2243,64.2417,64.1896,64.207,25000.0
2014-05-19 15:30:00,73.9,73.97,73.9,73.92,35300.0,64.2156,64.2765,64.2156,64.233,35300.0
2014-05-19 15:40:00,73.93,73.99,73.93,73.99,54900.0,64.2417,64.2938,64.2417,64.2938,54900.0
2014-05-19 15:50:00,73.99,74.04,73.98,74.03,133900.0,64.2938,64.3373,64.2852,64.3286,133900.0
2014-05-20 09:30:00,74.03,74.33,73.68,74.17,30300.0,64.3286,64.5893,64.0245,64.4503,30300.0
2014-05-20 09:40:00,74.14,74.21,74.0,74.0,21700.0,64.4242,64.485,64.3025,64.3025,21700.0
2014-05-20 09:50:00,74.03,74.16,73.99,74.08,19500.0,64.3286,64.4416,64.2938,64.3721,19500.0
2014-05-20 10:00:00,74.06,74.15,74.05,74.06,24700.0,64.3547,64.4329,64.346,64.3547,24700.0
2014-05-20 10:10:00,74.07,74.15,74.02,74.1,28700.0,64.3634,64.4329,64.3199,64.3894,28700.0
2014-05-20 10:20:00,74.09,74.09,74.0,74.06,18400.0,64.3807,64.3807,64.3025,64.3547,18400.0
2014-05-20 10:30:00,74.07,74.08,74.0,74.01,16700.0,64.3634,64.3721,64.3025,64.3112,16700.0
2014-05-20 10:40:00,74.01,74.11,74.0,74.08,22500.0,64.3112,64.3981,64.3025,64.3721,22500.0
2014-05-20 10:50:00,74.07,74.11,74.02,74.02,44600.0,64.3634,64.3981,64.3199,64.3199,44600.0
2014-05-20 11:00:00,74.02,74.06,73.96,73.99,17300.0,64.3199,64.3547,64.2678,64.2938,17300.0
2014-05-20 11:10:00,74.0,74.02,73.99,74.0,26200.0,64.3025,64.3199,64.2938,64.3025,26200.0
2014-05-20 11:20:00,74.0,74.03,73.95,73.95,13900.0,64.3025,64.3286,64.2591,64.2591,13900.0
2014-05-20 11:30:00,73.94,73.97,73.9,73.95,15200.0,64.2504,64.2765,64.2156,64.2591,15200.0
2014-05-20 11:40:00,73.96,74.05,73.96,74.05,5800.0,64.2678,64.346,64.2678,64.346,5800.0
2014-05-20 11:50:00,74.01,74.03,73.99,74.0,19400.0,64.3112,64.3286,64.2938,64.3025,19400.0
2014-05-20 12:00:00,74.0,74.01,73.84,73.9,17300.0,64.3025,64.3112,64.1635,64.2156,17300.0
2014-05-20 12:10:00,73.9,73.92,73.83,73.88,20700.0,64.2156,64.233,64.1548,64.1983,20700.0
2014-05-20 12:20:00,73.89,73.91,73.86,73.91,21300.0,64.207,64.2243,64.1809,64.2243,21300.0
2014-05-20 12:30:00,73.92,73.94,73.73,73.75,8800.0,64.233,64.2504,64.0679,64.0853,8800.0
2014-05-20 12:40:00,73.73,73.84,73.68,73.84,26900.0,64.0679,64.1635,64.0245,64.1635,26900.0
2014-05-20 12:50:00,73.84,73.93,73.82,73.83,10400.0,64.1635,64.2417,64.1461,64.1548,10400.0
2014-05-20 13:00:00,73.82,73.82,73.71,73.75,11400.0,64.1461,64.1461,64.0505,64.0853,11400.0
2014-05-20 13:10:00,73.76,73.78,73.74,73.75,11400.0,64.094,64.1114,64.0766,64.0853,11400.0
2014-05-20 13:20:00,73.75,73.85,73.75,73.85,13700.0,64.0853,64.1722,64.0853,64.1722,13700.0
2014-05-20 13:30:00,73.85,73.87,73.83,73.87,16100.0,64.1722,64.1896,64.1548,64.1896,16100.0
2014-05-20 13:40:00,73.87,73.87,73.77,73.78,14000.0,64.1896,64.1896,64.1027,64.1114,14000.0
2014-05-20 13:50:00,73.78,73.83,73.78,73.8,7700.0,64.1114,64.1548,64.1114,64.1287,7700.0
2014-05-20 14:00:00,73.8,73.82,73.79,73.8,10500.0,64.1287,64.1461,64.1201,64.1287,10500.0
2014-05-20 14:10:00,73.8,73.85,73.79,73.85,23100.0,64.1287,64.1722,64.1201,64.1722,23100.0
2014-05-20 14:20:00,73.86,73.92,73.86,73.9,14900.0,64.1809,64.233,64.1809,64.2156,14900.0
2014-05-20 14:30:00,73.89,73.9,73.8,73.8,12100.0,64.207,64.2156,64.1287,64.1287,12100.0
2014-05-20 14:40:00,73.8,73.89,73.79,73.84,19100.0,64.1287,64.207,64.1201,64.1635,19100.0
2014-05-20 14:50:00,73.83,73.85,73.8,73.81,19800.0,64.1548,64.1722,64.1287,64.1374,19800.0
2014-05-20 15:00:00,73.8,73.86,73.8,73.86,26700.0,64.1287,64.1809,64.1287,64.1809,26700.0
2014-05-20 15:10:00,73.85,73.95,73.84,73.95,30700.0,64.1722,64.2591,64.1635,64.2591,30700.0
2014-05-20 15:20:00,73.94,74.03,73.91,73.94,28900.0,64.2504,64.3286,64.2243,64.2504,28900.0
2014-05-20 15:30:00,73.94,74.09,73.94,74.04,33800.0,64.2504,64.3807,64.2504,64.3373,33800.0
2014-05-20 15:40:00,74.04,74.04,73.95,73.95,47700.0,64.3373,64.3373,64.2591,64.2591,47700.0
2014-05-20 15:50:00,73.96,73.96,73.88,73.88,91600.0,64.2678,64.2678,64.1983,64.1983,91600.0
2014-05-21 09:30:00,74.11,74.37,73.91,74.24,27900.0,64.3981,64.6241,64.2243,64.5111,27900.0
2014-05-21 09:40:00,74.24,74.25,74.07,74.19,13400.0,64.5111,64.5198,64.3634,64.4676,13400.0
2014-05-21 09:50:00,74.16,74.23,73.98,74.18,16400.0,64.4416,64.5024,64.2852,64.459,16400.0
2014-05-21 10:00:00,74.23,74.25,74.15,74.17,9000.0,64.5024,64.5198,64.4329,64.4503,9000.0
2014-05-21 10:10:00,74.18,74.19,74.06,74.08,17300.0,64.459,64.4676,64.3547,64.3721,17300.0
2014-05-21 10:20:00,74.07,74.07,73.83,73.85,26100.0,64.3634,64.3634,64.1548,64.1722,26100.0
2014-05-21 10:30:00,73.87,74.01,73.86,73.89,16100.0,64.1896,64.3112,64.1809,64.207,16100.0
2014-05-21 10:40:00,73.88,73.92,73.81,73.91,19000.0,64.1983,64.233,64.1374,64.2243,19000.0
2014-05-21 10:50:00,73.91,74.03,73.87,73.97,19800.0,64.2243,64.3286,64.1896,64.2765,19800.0
2014-05-21 11:00:00,73.96,73.97,73.89,73.94,13300.0,64.2678,64.2765,64.207,64.2504,13300.0
2014-05-21 11:10:00,73.94,73.99,73.92,73.97,14300.0,64.2504,64.2938,64.233,64.2765,14300.0
2014-05-21 11:20:00,73.96,74.06,73.96,74.06,23900.0,64.2678,64.3547,64.2678,64.3547,23900.0
2014-05-21 11:30:00,74.06,74.09,74.03,74.08,12900.0,64.3547,64.3807,64.3286,64.3721,12900.0
2014-05-21 11:40:00,74.07,74.08,74.03,74.08,12800.0,64.3634,64.3721,64.3286,64.3721,12800.0
2014-05-21 11:50:00,74.07,74.09,74.03,74.05,20500.0,64.3634,64.3807,64.3286,64.346,20500.0
2014-05-21 12:00:00,74.05,74.1,74.03,74.07,21300.0,64.346,64.3894,64.3286,64.3634,21300.0
2014-05-21 12:10:00,74.06,74.08,74.03,74.04,11100.0,64.3547,64.3721,64.3286,64.3373,11100.0
2014-05-21 12:20:00,74.06,74.1,74.05,74.1,7200.0,64.3547,64.3894,64.346,64.3894,7200.0
2014-05-21 12:30:00,74.1,74.15,74.09,74.11,11500.0,64.3894,64.4329,64.3807,64.3981,11500.0
2014-05-21 12:40:00,74.11,74.17,74.11,74.15,10300.0,64.3981,64.4503,64.3981,64.4329,10300.0
2014-05-21 12:50:00,74.15,74.2,74.14,74.15,10600.0,64.4329,64.4763,64.4242,64.4329,10600.0
2014-05-21 13:00:00,74.17,74.23,74.17,74.2,89300.0,64.4503,64.5024,64.4503,64.4763,89300.0
2014-05-21 13:10:00,74.19,74.22,74.18,74.2,14900.0,64.4676,64.4937,64.459,64.4763,14900.0
2014-05-21 13:20:00,74.21,74.21,74.15,74.15,8200.0,64.485,64.485,64.4329,64.4329,8200.0
2014-05-21 13:30:00,74.15,74.17,74.03,74.04,9000.0,64.4329,64.4503,64.3286,64.3373,9000.0
2014-05-21 13:40:00,74.04,74.04,73.92,73.92,21700.0,64.3373,64.3373,64.233,64.233,21700.0
2014-05-21 13:50:00,73.92,73.97,73.85,73.85,8800.0,64.233,64.2765,64.1722,64.1722,8800.0
2014-05-21 14:00:00,73.87,73.98,73.81,73.86,23700.0,64.1896,64.2852,64.1374,64.1809,23700.0
2014-05-21 14:10:00,73.85,73.94,73.82,73.94,27400.0,64.1722,64.2504,64.1461,64.2504,27400.0
2014-05-21 14:20:00,73.92,74.02,73.89,74.0,30700.0,64.233,64.3199,64.207,64.3025,30700.0
2014-05-21 14:30:00,74.02,74.08,73.98,74.06,10900.0,64.3199,64.3721,64.2852,64.3547,10900.0
2014-05-21 14:40:00,74.07,74.18,74.07,74.17,12600.0,64.3634,64.459,64.3634,64.4503,12600.0
2014-05-21 14:50:00,74.16,74.16,74.09,74.11,10400.0,64.4416,64.4416,64.3807,64.3981,10400.0
2014-05-21 15:00:00,74.12,74.18,74.1,74.14,11800.0,64.4068,64.459,64.3894,64.4242,11800.0
2014-05-21 15:10:00,74.15,74.2,74.09,74.12,14800.0,64.4329,64.4763,64.3807,64.4068,14800.0
2014-05-21 15:20:00,74.12,74.12,74.06,74.07,12300.0,64.4068,64.4068,64.3547,64.3634,12300.0
2014-05-21 15:30:00,74.08,74.13,74.03,74.07,19900.0,64.3721,64.4155,64.3286,64.3634,19900.0
2014-05-21 15:40:00,74.07,74.1,74.04,74.06,77200.0,64.3634,64.3894,64.3373,64.3547,77200.0
2014-05-21 15:50:00,74.06,74.13,74.05,74.12,80700.0,64.3547,64.4155,64.346,64.4068,80700.0
2014-05-22 09:30:00,74.09,74.49,74.05,74.47,48900.0,64.3807,64.7283,64.346,64.7109,48900.0
2014-05-22 09:40:00,74.47,74.65,74.42,74.47,38100.0,64.7109,64.8674,64.6675,64.7109,38100.0
2014-05-22 09:50:00,74.45,74.61,74.45,74.58,53200.0,64.6936,64.8326,64.6936,64.8065,53200.0
2014-05-22 10:00:00,74.59,74.72,74.57,74.66,75200.0,64.8152,64.9282,64.7978,64.876,75200.0
2014-05-22 10:10:00,74.66,74.77,74.64,74.77,22500.0,64.876,64.9716,64.8587,64.9716,22500.0
2014-05-22 10:20:00,74.77,74.85,74.69,74.69,62700.0,64.9716,65.0411,64.9021,64.9021,62700.0
2014-05-22 10:30:00,74.68,74.74,74.65,74.69,17100.0,64.8934,64.9456,64.8674,64.9021,17100.0
2014-05-22 10:40:00,74.67,74.7,74.64,74.7,32700.0,64.8847,64.9108,64.8587,64.9108,32700.0
2014-05-22 10:50:00,74.72,74.74,74.63,74.65,27100.0,64.9282,64.9456,64.85,64.8674,27100.0
2014-05-22 11:00:00,74.65,74.71,74.64,74.65,17700.0,64.8674,64.9195,64.8587,64.8674,17700.0
2014-05-22 11:10:00,74.66,74.71,74.65,74.7,18000.0,64.876,64.9195,64.8674,64.9108,18000.0
2014-05-22 11:20:00,74.7,74.87,74.68,74.87,28900.0,64.9108,65.0585,64.8934,65.0585,28900.0
2014-05-22 11:30:00,74.88,74.89,74.65,74.65,24500.0,65.0672,65.0759,64.8674,64.8674,24500.0
2014-05-22 11:40:00,74.66,74.71,74.66,74.69,12900.0,64.876,64.9195,64.876,64.9021,12900.0
2014-05-22 11:50:00,74.69,74.7,74.65,74.66,9400.0,64.9021,64.9108,64.8674,64.876,9400.0
2014-05-22 12:00:00,74.65,74.77,74.63,74.77,18000.0,64.8674,64.9716,64.85,64.9716,18000.0
2014-05-22 12:10:00,74.77,74.8,74.64,74.72,16700.0,64.9716,64.9977,64.8587,64.9282,16700.0
2014-05-22 12:20:00,74.72,74.78,74.69,74.76,17800.0,64.9282,64.9803,64.9021,64.9629,17800.0
2014-05-22 12:30:00,74.76,74.76,74.65,74.67,12000.0,64.9629,64.9629,64.8674,64.8847,12000.0
2014-05-22 12:40:00,74.66,74.72,74.64,74.65,25500.0,64.876,64.9282,64.8587,64.8674,25500.0
2014-05-22 12:50:00,74.64,74.67,74.61,74.66,12500.0,64.8587,64.8847,64.8326,64.876,12500.0
2014-05-22 13:00:00,74.68,74.73,74.67,74.68,21200.0,64.8934,64.9369,64.8847,64.8934,21200.0
2014-05-22 13:10:00,74.69,74.74,74.68,74.73,20600.0,64.9021,64.9456,64.8934,64.9369,20600.0
2014-05-22 13:20:00,74.73,74.75,74.63,74.72,20700.0,64.9369,64.9543,64.85,64.9282,20700.0
2014-05-22 13:30:00,74.74,74.74,74.63,74.7,26500.0,64.9456,64.9456,64.85,64.9108,26500.0
2014-05-22 13:40:00,74.7,74.7,74.64,74.69,18500.0,64.9108,64.9108,64.8587,64.9021,18500.0
2014-05-22 13:50:00,74.69,74.73,74.63,74.7,17000.0,64.9021,64.9369,64.85,64.9108,17000.0
2014-05-22 14:00:00,74.69,74.72,74.63,74.65,51900.0,64.9021,64.9282,64.85,64.8674,51900.0
2014-05-22 14:10:00,74.65,74.72,74.65,74.71,13800.0,64.8674,64.9282,64.8674,64.9195,13800.0
2014-05-22 14:20:00,74.71,74.79,74.67,74.75,23900.0,64.9195,64.989,64.8847,64.9543,23900.0
2014-05-22 14:30:00,74.75,74.75,74.65,74.66,14200.0,64.9543,64.9543,64.8674,64.876,14200.0
2014-05-22 14:40:00,74.67,74.72,74.66,74.72,8800.0,64.8847,64.9282,64.876,64.9282,8800.0
2014-05-22 14:50:00,74.72,74.79,74.71,74.79,29500.0,64.9282,64.989,64.9195,64.989,29500.0
2014-05-22 15:00:00,74.79,74.82,74.74,74.8,42800.0,64.989,65.0151,64.9456,64.9977,42800.0
2014-05-22 15:10:00,74.8,74.96,74.76,74.95,69000.0,64.9977,65.1367,64.9629,65.128,69000.0
2014-05-22 15:20:00,74.94,74.97,74.89,74.96,63100.0,65.1194,65.1454,65.0759,65.1367,63100.0
2014-05-22 15:30:00,74.95,75.04,74.9,75.03,96600.0,65.128,65.2063,65.0846,65.1976,96600.0
2014-05-22 15:40:00,75.01,75.06,74.94,74.96,129300.0,65.1802,65.2236,65.1194,65.1367,129300.0
2014-05-22 15:50:00,74.96,74.97,74.89,74.91,163600.0,65.1367,65.1454,65.0759,65.0933,163600.0
2014-05-23 09:30:00,74.83,75.03,74.7,75.02,42800.0,65.0238,65.1976,64.9108,65.1889,42800.0
2014-05-23 09:40:00,75.0,75.06,74.84,74.85,22400.0,65.1715,65.2236,65.0325,65.0411,22400.0
2014-05-23 09:50:00,74.85,74.87,74.63,74.69,21900.0,65.0411,65.0585,64.85,64.9021,21900.0
2014-05-23 10:00:00,74.7,74.77,74.66,74.68,14800.0,64.9108,64.9716,64.876,64.8934,14800.0
2014-05-23 10:10:00,74.66,74.73,74.63,74.73,20900.0,64.876,64.9369,64.85,64.9369,20900.0
2014-05-23 10:20:00,74.72,74.73,74.65,74.69,13500.0,64.9282,64.9369,64.8674,64.9021,13500.0
2014-05-23 10:30:00,74.68,74.86,74.68,74.84,30500.0,64.8934,65.0498,64.8934,65.0325,30500.0
2014-05-23 10:40:00,74.83,74.88,74.77,74.88,19700.0,65.0238,65.0672,64.9716,65.0672,19700.0
2014-05-23 10:50:00,74.89,74.98,74.89,74.92,36600.0,65.0759,65.1541,65.0759,65.102,36600.0
2014-05-23 11:00:00,74.93,75.08,74.91,75.08,35200.0,65.1107,65.241,65.0933,65.241,35200.0
2014-05-23 11:10:00,75.07,75.19,75.03,75.19,18800.0,65.2323,65.3366,65.1976,65.3366,18800.0
2014-05-23 11:20:00,75.18,75.2,75.05,75.05,26100.0,65.3279,65.3453,65.2149,65.2149,26100.0
2014-05-23 11:30:00,75.05,75.16,75.05,75.07,17300.0,65.2149,65.3105,65.2149,65.2323,17300.0
2014-05-23 11:40:00,75.05,75.13,75.03,75.1,31400.0,65.2149,65.2845,65.1976,65.2584,31400.0
2014-05-23 11:50:00,75.09,75.12,75.04,75.04,21800.0,65.2497,65.2758,65.2063,65.2063,21800.0
2014-05-23 12:00:00,75.05,75.1,75.0,75.0,19900.0,65.2149,65.2584,65.1715,65.1715,19900.0
2014-05-23 12:10:00,74.99,75.04,74.96,75.0,20000.0,65.1628,65.2063,65.1367,65.1715,20000.0
2014-05-23 12:20:00,74.99,75.03,74.98,75.01,17300.0,65.1628,65.1976,65.1541,65.1802,17300.0
2014-05-23 12:30:00,75.01,75.03,74.99,75.0,9800.0,65.1802,65.1976,65.1628,65.1715,9800.0
2014-05-23 12:40:00,75.01,75.03,74.96,75.0,8400.0,65.1802,65.1976,65.1367,65.1715,8400.0
2014-05-23 12:50:00,75.01,75.03,74.98,74.98,8300.0,65.1802,65.1976,65.1541,65.1541,8300.0
2014-05-23 13:00:00,74.98,75.0,74.97,74.99,9800.0,65.1541,65.1715,65.1454,65.1628,9800.0
2014-05-23 13:10:00,75.0,75.03,74.96,74.96,11200.0,65.1715,65.1976,65.1367,65.1367,11200.0
2014-05-23 13:20:00,74.95,75.03,74.93,75.0,16300.0,65.128,65.1976,65.1107,65.1715,16300.0
2014-05-23 13:30:00,75.0,75.03,74.96,74.99,12500.0,65.1715,65.1976,65.1367,65.1628,12500.0
2014-05-23 13:40:00,74.99,75.03,74.98,75.01,12000.0,65.1628,65.1976,65.1541,65.1802,12000.0
2014-05-23 13:50:00,75.01,75.01,74.91,74.91,14200.0,65.1802,65.1802,65.0933,65.0933,14200.0
2014-05-23 14:00:00,74.91,74.93,74.88,74.89,32200.0,65.0933,65.1107,65.0672,65.0759,32200.0
2014-05-23 14:10:00,74.89,74.91,74.83,74.87,18500.0,65.0759,65.0933,65.0238,65.0585,18500.0
2014-05-23 14:20:00,74.87,74.94,74.85,74.91,15000.0,65.0585,65.1194,65.0411,65.0933,15000.0
2014-05-23 14:30:00,74.91,74.92,74.85,74.88,14300.0,65.0933,65.102,65.0411,65.0672,14300.0
2014-05-23 14:40:00,74.88,74.89,74.82,74.82,13500.0,65.0672,65.0759,65.0151,65.0151,13500.0
2014-05-23 14:50:00,74.82,74.83,74.76,74.76,11200.0,65.0151,65.0238,64.9629,64.9629,11200.0
2014-05-23 15:00:00,74.76,74.79,74.75,74.77,24300.0,64.9629,64.989,64.9543,64.9716,24300.0
2014-05-23 15:10:00,74.76,74.88,74.76,74.85,20400.0,64.9629,65.0672,64.9629,65.0411,20400.0
2014-05-23 15:20:00,74.85,74.87,74.81,74.81,28300.0,65.0411,65.0585,65.0064,65.0064,28300.0
2014-05-23 15:30:00,74.82,74.86,74.81,74.86,27400.0,65.0151,65.0498,65.0064,65.0498,27400.0
2014-05-23 15:40:00,74.86,74.93,74.84,74.93,48900.0,65.0498,65.1107,65.0325,65.1107,48900.0
2014-05-23 15:50:00,74.92,74.94,74.89,74.89,94400.0,65.102,65.1194,65.0759,65.0759,94400.0
2014-05-27 09:30:00,74.92,75.28,74.87,74.88,30800.0,65.102,65.4148,65.0585,65.0672,30800.0
2014-05-27 09:40:00,74.87,75.02,74.86,74.93,12700.0,65.0585,65.1889,65.0498,65.1107,12700.0
2014-05-27 09:50:00,74.94,75.01,74.9,74.93,8600.0,65.1194,65.1802,65.0846,65.1107,8600.0
2014-05-27 10:00:00,74.94,74.97,74.9,74.9,9600.0,65.1194,65.1454,65.0846,65.0846,9600.0
2014-05-27 10:10:00,74.89,74.96,74.84,74.92,23500.0,65.0759,65.1367,65.0325,65.102,23500.0
2014-05-27 10:20:00,74.92,75.0,74.85,75.0,18800.0,65.102,65.1715,65.0411,65.1715,18800.0
2014-05-27 10:30:00,75.01,75.05,75.01,75.02,18600.0,65.1802,65.2149,65.1802,65.1889,18600.0
2014-05-27 10:40:00,75.03,75.03,74.97,75.02,21200.0,65.1976,65.1976,65.1454,65.1889,21200.0
2014-05-27 10:50:00,75.01,75.02,74.86,75.0,22300.0,65.1802,65.1889,65.0498,65.1715,22300.0
2014-05-27 11:00:00,75.0,75.26,74.99,75.25,51900.0,65.1715,65.3974,65.1628,65.3887,51900.0
2014-05-27 11:10:00,75.25,75.27,75.17,75.26,34200.0,65.3887,65.4061,65.3192,65.3974,34200.0
2014-05-27 11:20:00,75.24,75.34,75.22,75.34,25700.0,65.38,65.4669,65.3627,65.4669,25700.0
2014-05-27 11:30:00,75.34,75.37,75.3,75.31,34600.0,65.4669,65.493,65.4322,65.4409,34600.0
2014-05-27 11:40:00,75.31,75.4,75.26,75.27,28300.0,65.4409,65.5191,65.3974,65.4061,28300.0
2014-05-27 11:50:00,75.27,75.4,75.27,75.38,13500.0,65.4061,65.5191,65.4061,65.5017,13500.0
2014-05-27 12:00:00,75.38,75.46,75.37,75.45,22800.0,65.5017,65.5712,65.493,65.5625,22800.0
2014-05-27 12:10:00,75.45,75.5,75.44,75.48,80000.0,65.5625,65.606,65.5538,65.5886,80000.0
2014-05-27 12:20:00,75.48,75.48,75.41,75.46,41000.0,65.5886,65.5886,65.5278,65.5712,41000.0
2014-05-27 12:30:00,75.47,75.61,75.45,75.57,45100.0,65.5799,65.7016,65.5625,65.6668,45100.0
2014-05-27 12:40:00,75.57,75.61,75.55,75.6,13700.0,65.6668,65.7016,65.6494,65.6929,13700.0
2014-05-27 12:50:00,75.6,75.6,75.5,75.51,16200.0,65.6929,65.6929,65.606,65.6147,16200.0
2014-05-27 13:00:00,75.49,75.56,75.47,75.55,14300.0,65.5973,65.6581,65.5799,65.6494,14300.0
2014-05-27 13:10:00,75.55,75.58,75.53,75.58,11900.0,65.6494,65.6755,65.632,65.6755,11900.0
2014-05-27 13:20:00,75.58,75.65,75.57,75.64,44300.0,65.6755,65.7363,65.6668,65.7276,44300.0
2014-05-27 13:30:00,75.64,75.64,75.49,75.5,20400.0,65.7276,65.7276,65.5973,65.606,20400.0
2014-05-27 13:40:00,75.5,75.51,75.48,75.49,9400.0,65.606,65.6147,65.5886,65.5973,9400.0
2014-05-27 13:50:00,75.48,75.51,75.43,75.43,15500.0,65.5886,65.6147,65.5451,65.5451,15500.0
2014-05-27 14:00:00,75.44,75.44,75.33,75.39,14500.0,65.5538,65.5538,65.4582,65.5104,14500.0
2014-05-27 14:10:00,75.39,75.45,75.39,75.45,13100.0,65.5104,65.5625,65.5104,65.5625,13100.0
2014-05-27 14:20:00,75.45,75.47,75.42,75.45,16100.0,65.5625,65.5799,65.5365,65.5625,16100.0
2014-05-27 14:30:00,75.45,75.45,75.39,75.39,23200.0,65.5625,65.5625,65.5104,65.5104,23200.0
2014-05-27 14:40:00,75.4,75.48,75.4,75.45,14200.0,65.5191,65.5886,65.5191,65.5625,14200.0
2014-05-27 14:50:00,75.45,75.47,75.45,75.46,12000.0,65.5625,65.5799,65.5625,65.5712,12000.0
2014-05-27 15:00:00,75.46,75.49,75.45,75.45,23000.0,65.5712,65.5973,65.5625,65.5625,23000.0
2014-05-27 15:10:00,75.45,75.54,75.45,75.53,64300.0,65.5625,65.6407,65.5625,65.632,64300.0
2014-05-27 15:20:00,75.52,75.53,75.47,75.48,38000.0,65.6233,65.632,65.5799,65.5886,38000.0
2014-05-27 15:30:00,75.48,75.55,75.45,75.54,60900.0,65.5886,65.6494,65.5625,65.6407,60900.0
2014-05-27 15:40:00,75.54,75.61,75.53,75.6,70600.0,65.6407,65.7016,65.632,65.6929,70600.0
2014-05-27 15:50:00,75.6,75.61,75.56,75.57,92900.0,65.6929,65.7016,65.6581,65.6668,92900.0
2014-05-28 09:30:00,75.38,75.76,75.36,75.6,73800.0,65.6749,66.0059,65.6574,65.8665,73800.0
2014-05-28 09:40:00,75.6,75.86,75.54,75.67,40600.0,65.8665,66.0931,65.8143,65.9275,40600.0
2014-05-28 09:50:00,75.69,75.8,75.6,75.64,50300.0,65.945,66.0408,65.8665,65.9014,50300.0
2014-05-28 10:00:00,75.65,75.74,75.58,75.68,51600.0,65.9101,65.9885,65.8491,65.9362,51600.0
2014-05-28 10:10:00,75.66,75.68,75.54,75.55,34900.0,65.9188,65.9362,65.8143,65.823,34900.0
2014-05-28 10:20:00,75.56,75.68,75.55,75.64,18000.0,65.8317,65.9362,65.823,65.9014,18000.0
2014-05-28 10:30:00,75.62,75.77,75.59,75.69,97100.0,65.884,66.0147,65.8578,65.945,97100.0
2014-05-28 10:40:00,75.69,75.7,75.57,75.6,42800.0,65.945,65.9537,65.8404,65.8665,42800.0
2014-05-28 10:50:00,75.61,75.66,75.57,75.58,55600.0,65.8753,65.9188,65.8404,65.8491,55600.0
2014-05-28 11:00:00,75.57,75.68,75.57,75.61,62300.0,65.8404,65.9362,65.8404,65.8753,62300.0
2014-05-28 11:10:00,75.6,75.67,75.57,75.58,35800.0,65.8665,65.9275,65.8404,65.8491,35800.0
2014-05-28 11:20:00,75.58,75.72,75.56,75.59,45600.0,65.8491,65.9711,65.8317,65.8578,45600.0
2014-05-28 11:30:00,75.59,75.63,75.55,75.6,29600.0,65.8578,65.8927,65.823,65.8665,29600.0
2014-05-28 11:40:00,75.59,75.79,75.56,75.79,91800.0,65.8578,66.0321,65.8317,66.0321,91800.0
2014-05-28 11:50:00,75.79,75.99,75.78,75.97,41600.0,66.0321,66.2063,66.0234,66.1889,41600.0
2014-05-28 12:00:00,75.98,76.03,75.94,75.96,65900.0,66.1976,66.2412,66.1628,66.1802,65900.0
2014-05-28 12:10:00,75.96,76.0,75.92,75.92,30600.0,66.1802,66.215,66.1453,66.1453,30600.0
2014-05-28 12:20:00,75.9,76.09,75.86,76.01,40900.0,66.1279,66.2935,66.0931,66.2238,40900.0
2014-05-28 12:30:00,75.99,76.16,75.98,76.11,45400.0,66.2063,66.3544,66.1976,66.3109,45400.0
2014-05-28 12:40:00,76.11,76.19,75.93,75.95,38400.0,66.3109,66.3806,66.1541,66.1715,38400.0
2014-05-28 12:50:00,75.94,75.94,75.81,75.88,23200.0,66.1628,66.1628,66.0495,66.1105,23200.0
2014-05-28 13:00:00,75.88,75.88,75.67,75.68,22100.0,66.1105,66.1105,65.9275,65.9362,22100.0
2014-05-28 13:10:00,75.67,75.82,75.67,75.77,21200.0,65.9275,66.0582,65.9275,66.0147,21200.0
2014-05-28 13:20:00,75.77,75.79,75.74,75.74,17000.0,66.0147,66.0321,65.9885,65.9885,17000.0
2014-05-28 13:30:00,75.74,75.8,75.74,75.75,21500.0,65.9885,66.0408,65.9885,65.9972,21500.0
2014-05-28 13:40:00,75.77,75.78,75.71,75.72,22400.0,66.0147,66.0234,65.9624,65.9711,22400.0
2014-05-28 13:50:00,75.72,75.81,75.71,75.76,93800.0,65.9711,66.0495,65.9624,66.0059,93800.0
2014-05-28 14:00:00,75.76,75.84,75.75,75.75,33200.0,66.0059,66.0756,65.9972,65.9972,33200.0
2014-05-28 14:10:00,75.75,75.78,75.75,75.75,46200.0,65.9972,66.0234,65.9972,65.9972,46200.0
2014-05-28 14:20:00,75.76,75.78,75.69,75.7,84800.0,66.0059,66.0234,65.945,65.9537,84800.0
2014-05-28 14:30:00,75.7,75.7,75.67,75.67,40600.0,65.9537,65.9537,65.9275,65.9275,40600.0
2014-05-28 14:40:00,75.67,75.67,75.5,75.54,57800.0,65.9275,65.9275,65.7794,65.8143,57800.0
2014-05-28 14:50:00,75.55,75.62,75.53,75.57,21800.0,65.823,65.884,65.8056,65.8404,21800.0
2014-05-28 15:00:00,75.58,75.66,75.57,75.66,25000.0,65.8491,65.9188,65.8404,65.9188,25000.0
2014-05-28 15:10:00,75.67,75.8,75.64,75.8,33100.0,65.9275,66.0408,65.9014,66.0408,33100.0
2014-05-28 15:20:00,75.8,75.8,75.6,75.62,65800.0,66.0408,66.0408,65.8665,65.884,65800.0
2014-05-28 15:30:00,75.62,75.66,75.54,75.63,56800.0,65.884,65.9188,65.8143,65.8927,56800.0
2014-05-28 15:40:00,75.63,75.65,75.6,75.61,77000.0,65.8927,65.9101,65.8665,65.8753,77000.0
2014-05-28 15:50:00,75.61,75.7,75.55,75.65,218000.0,65.8753,65.9537,65.823,65.9101,218000.0
2014-05-29 09:30:00,76.1,76.34,75.87,76.23,100500.0,66.3022,66.5113,66.1018,66.4154,100500.0
2014-05-29 09:40:00,76.24,76.26,76.09,76.16,69900.0,66.4241,66.4416,66.2935,66.3544,69900.0
2014-05-29 09:50:00,76.17,76.18,75.94,76.1,35800.0,66.3632,66.3719,66.1628,66.3022,35800.0
2014-05-29 10:00:00,76.1,76.2,76.07,76.1,28000.0,66.3022,66.3893,66.276,66.3022,28000.0
2014-05-29 10:10:00,76.11,76.23,76.1,76.23,45000.0,66.3109,66.4154,66.3022,66.4154,45000.0
2014-05-29 10:20:00,76.23,76.32,76.16,76.17,87300.0,66.4154,66.4938,66.3544,66.3632,87300.0
2014-05-29 10:30:00,76.17,76.19,76.14,76.16,32300.0,66.3632,66.3806,66.337,66.3544,32300.0
2014-05-29 10:40:00,76.16,76.2,76.14,76.16,48200.0,66.3544,66.3893,66.337,66.3544,48200.0
2014-05-29 10:50:00,76.18,76.19,76.11,76.13,27400.0,66.3719,66.3806,66.3109,66.3283,27400.0
2014-05-29 11:00:00,76.12,76.12,76.0,76.08,49100.0,66.3196,66.3196,66.215,66.2847,49100.0
2014-05-29 11:10:00,76.08,76.14,76.06,76.13,48900.0,66.2847,66.337,66.2673,66.3283,48900.0
2014-05-29 11:20:00,76.14,76.21,76.1,76.12,33900.0,66.337,66.398,66.3022,66.3196,33900.0
2014-05-29 11:30:00,76.12,76.2,76.08,76.09,124900.0,66.3196,66.3893,66.2847,66.2935,124900.0
2014-05-29 11:40:00,76.09,76.17,76.05,76.17,66500.0,66.2935,66.3632,66.2586,66.3632,66500.0
2014-05-29 11:50:00,76.17,76.19,76.03,76.03,61300.0,66.3632,66.3806,66.2412,66.2412,61300.0
2014-05-29 12:00:00,76.04,76.12,76.01,76.12,25000.0,66.2499,66.3196,66.2238,66.3196,25000.0
2014-05-29 12:10:00,76.12,76.19,76.07,76.19,41700.0,66.3196,66.3806,66.276,66.3806,41700.0
2014-05-29 12:20:00,76.2,76.26,76.18,76.22,29400.0,66.3893,66.4416,66.3719,66.4067,29400.0
2014-05-29 12:30:00,76.22,76.27,76.14,76.27,62100.0,66.4067,66.4503,66.337,66.4503,62100.0
2014-05-29 12:40:00,76.27,76.32,76.26,76.32,8200.0,66.4503,66.4938,66.4416,66.4938,8200.0
2014-05-29 12:50:00,76.32,76.36,76.31,76.35,24100.0,66.4938,66.5287,66.4851,66.52,24100.0
2014-05-29 13:00:00,76.36,76.43,76.33,76.42,34100.0,66.5287,66.5897,66.5026,66.581,34100.0
2014-05-29 13:10:00,76.42,76.43,76.39,76.4,21500.0,66.581,66.5897,66.5548,66.5635,21500.0
2014-05-29 13:20:00,76.41,76.43,76.41,76.42,22500.0,66.5723,66.5897,66.5723,66.581,22500.0
2014-05-29 13:30:00,76.42,76.44,76.41,76.42,22700.0,66.581,66.5984,66.5723,66.581,22700.0
2014-05-29 13:40:00,76.41,76.41,76.33,76.37,16500.0,66.5723,66.5723,66.5026,66.5374,16500.0
2014-05-29 13:50:00,76.37,76.37,76.34,76.34,10300.0,66.5374,66.5374,66.5113,66.5113,10300.0
2014-05-29 14:00:00,76.34,76.34,76.27,76.27,14100.0,66.5113,66.5113,66.4503,66.4503,14100.0
2014-05-29 14:10:00,76.27,76.37,76.27,76.28,25800.0,66.4503,66.5374,66.4503,66.459,25800.0
2014-05-29 14:20:00,76.28,76.31,76.25,76.25,19600.0,66.459,66.4851,66.4329,66.4329,19600.0
2014-05-29 14:30:00,76.26,76.35,76.25,76.34,21700.0,66.4416,66.52,66.4329,66.5113,21700.0
2014-05-29 14:40:00,76.34,76.38,76.29,76.36,17300.0,66.5113,66.5461,66.4677,66.5287,17300.0
2014-05-29 14:50:00,76.35,76.4,76.34,76.39,21200.0,66.52,66.5635,66.5113,66.5548,21200.0
2014-05-29 15:00:00,76.39,76.48,76.39,76.4,20600.0,66.5548,66.6332,66.5548,66.5635,20600.0
2014-05-29 15:10:00,76.42,76.45,76.37,76.37,25200.0,66.581,66.6071,66.5374,66.5374,25200.0
2014-05-29 15:20:00,76.37,76.45,76.37,76.42,26200.0,66.5374,66.6071,66.5374,66.581,26200.0
2014-05-29 15:30:00,76.42,76.47,76.4,76.47,36300.0,66.581,66.6245,66.5635,66.6245,36300.0
2014-05-29 15:40:00,76.47,76.5,76.36,76.37,89400.0,66.6245,66.6507,66.5287,66.5374,89400.0
2014-05-29 15:50:00,76.37,76.52,76.36,76.51,158000.0,66.5374,66.6681,66.5287,66.6594,158000.0
2014-05-30 09:30:00,76.19,76.57,76.16,76.25,59000.0,66.3806,66.7117,66.3544,66.4329,59000.0
2014-05-30 09:40:00,76.25,76.34,76.16,76.24,54100.0,66.4329,66.5113,66.3544,66.4241,54100.0
2014-05-30 09:50:00,76.19,76.41,76.17,76.28,19100.0,66.3806,66.5723,66.3632,66.459,19100.0
2014-05-30 10:00:00,76.29,76.32,76.24,76.3,22700.0,66.4677,66.4938,66.4241,66.4764,22700.0
2014-05-30 10:10:00,76.29,76.46,76.29,76.42,15500.0,66.4677,66.6158,66.4677,66.581,15500.0
2014-05-30 10:20:00,76.41,76.46,76.34,76.46,19600.0,66.5723,66.6158,66.5113,66.6158,19600.0
2014-05-30 10:30:00,76.45,76.48,76.39,76.42,17200.0,66.6071,66.6332,66.5548,66.581,17200.0
2014-05-30 10:40:00,76.42,76.49,76.39,76.4,26400.0,66.581,66.642,66.5548,66.5635,26400.0
2014-05-30 10:50:00,76.4,76.49,76.4,76.44,10900.0,66.5635,66.642,66.5635,66.5984,10900.0
2014-05-30 11:00:00,76.44,76.47,76.39,76.39,9700.0,66.5984,66.6245,66.5548,66.5548,9700.0
2014-05-30 11:10:00,76.39,76.5,76.39,76.5,13700.0,66.5548,66.6507,66.5548,66.6507,13700.0
2014-05-30 11:20:00,76.48,76.48,76.31,76.35,15100.0,66.6332,66.6332,66.4851,66.52,15100.0
2014-05-30 11:30:00,76.35,76.47,76.34,76.41,20900.0,66.52,66.6245,66.5113,66.5723,20900.0
2014-05-30 11:40:00,76.41,76.43,76.37,76.41,9100.0,66.5723,66.5897,66.5374,66.5723,9100.0
2014-05-30 11:50:00,76.42,76.44,76.41,76.44,17000.0,66.581,66.5984,66.5723,66.5984,17000.0
2014-05-30 12:00:00,76.45,76.45,76.42,76.45,22800.0,66.6071,66.6071,66.581,66.6071,22800.0
2014-05-30 12:10:00,76.45,76.45,76.35,76.37,9000.0,66.6071,66.6071,66.52,66.5374,9000.0
2014-05-30 12:20:00,76.39,76.43,76.39,76.42,6200.0,66.5548,66.5897,66.5548,66.581,6200.0
2014-05-30 12:30:00,76.43,76.44,76.29,76.29,13100.0,66.5897,66.5984,66.4677,66.4677,13100.0
2014-05-30 12:40:00,76.28,76.36,76.28,76.35,118900.0,66.459,66.5287,66.459,66.52,118900.0
2014-05-30 12:50:00,76.34,76.37,76.32,76.37,9700.0,66.5113,66.5374,66.4938,66.5374,9700.0
2014-05-30 13:00:00,76.37,76.48,76.37,76.48,4200.0,66.5374,66.6332,66.5374,66.6332,4200.0
2014-05-30 13:10:00,76.49,76.54,76.49,76.52,11000.0,66.642,66.6855,66.642,66.6681,11000.0
2014-05-30 13:20:00,76.52,76.65,76.51,76.65,9600.0,66.6681,66.7814,66.6594,66.7814,9600.0
2014-05-30 13:30:00,76.64,76.74,76.61,76.65,29100.0,66.7726,66.8598,66.7465,66.7814,29100.0
2014-05-30 13:40:00,76.65,76.66,76.51,76.53,29600.0,66.7814,66.7901,66.6594,66.6768,29600.0
2014-05-30 13:50:00,76.52,76.54,76.51,76.52,15800.0,66.6681,66.6855,66.6594,66.6681,15800.0
2014-05-30 14:00:00,76.53,76.55,76.49,76.55,16800.0,66.6768,66.6942,66.642,66.6942,16800.0
2014-05-30 14:10:00,76.55,76.59,76.51,76.53,12200.0,66.6942,66.7291,66.6594,66.6768,12200.0
2014-05-30 14:20:00,76.53,76.63,76.53,76.63,21500.0,66.6768,66.7639,66.6768,66.7639,21500.0
2014-05-30 14:30:00,76.61,76.62,76.53,76.55,19300.0,66.7465,66.7552,66.6768,66.6942,19300.0
2014-05-30 14:40:00,76.55,76.62,76.49,76.52,23300.0,66.6942,66.7552,66.642,66.6681,23300.0
2014-05-30 14:50:00,76.53,76.59,76.51,76.51,14400.0,66.6768,66.7291,66.6594,66.6594,14400.0
2014-05-30 15:00:00,76.52,76.55,76.49,76.55,17500.0,66.6681,66.6942,66.642,66.6942,17500.0
2014-05-30 15:10:00,76.55,76.56,76.4,76.4,19500.0,66.6942,66.7029,66.5635,66.5635,19500.0
2014-05-30 15:20:00,76.4,76.47,76.4,76.47,19800.0,66.5635,66.6245,66.5635,66.6245,19800.0
2014-05-30 15:30:00,76.47,76.53,76.45,76.48,33200.0,66.6245,66.6768,66.6071,66.6332,33200.0
2014-05-30 15:40:00,76.48,76.61,76.48,76.58,45300.0,66.6332,66.7465,66.6332,66.7204,45300.0
2014-05-30 15:50:00,76.58,76.68,76.58,76.61,89600.0,66.7204,66.8075,66.7204,66.7465,89600.0
2014-06-02 09:30:00,76.6,76.75,76.39,76.59,28300.0,66.7378,66.8685,66.5548,66.7291,28300.0
2014-06-02 09:40:00,76.56,76.62,76.43,76.61,39100.0,66.7029,66.7552,66.5897,66.7465,39100.0
2014-06-02 09:50:00,76.61,76.65,76.55,76.64,5900.0,66.7465,66.7814,66.6942,66.7726,5900.0
2014-06-02 10:00:00,76.63,76.64,76.42,76.47,24100.0,66.7639,66.7726,66.581,66.6245,24100.0
2014-06-02 10:10:00,76.47,76.54,76.46,76.54,48500.0,66.6245,66.6855,66.6158,66.6855,48500.0
2014-06-02 10:20:00,76.53,76.55,76.46,76.51,11700.0,66.6768,66.6942,66.6158,66.6594,11700.0
2014-06-02 10:30:00,76.52,76.53,76.46,76.52,16700.0,66.6681,66.6768,66.6158,66.6681,16700.0
2014-06-02 10:40:00,76.53,76.53,76.45,76.45,17300.0,66.6768,66.6768,66.6071,66.6071,17300.0
2014-06-02 10:50:00,76.46,76.46,76.37,76.39,43000.0,66.6158,66.6158,66.5374,66.5548,43000.0
2014-06-02 11:00:00,76.38,76.53,76.38,76.53,55100.0,66.5461,66.6768,66.5461,66.6768,55100.0
2014-06-02 11:10:00,76.55,76.55,76.51,76.53,8300.0,66.6942,66.6942,66.6594,66.6768,8300.0
2014-06-02 11:20:00,76.53,76.7,76.49,76.7,35800.0,66.6768,66.8249,66.642,66.8249,35800.0
2014-06-02 11:30:00,76.69,76.73,76.66,76.71,19000.0,66.8162,66.8511,66.7901,66.8336,19000.0
2014-06-02 11:40:00,76.7,76.75,76.69,76.72,10100.0,66.8249,66.8685,66.8162,66.8423,10100.0
2014-06-02 11:50:00,76.71,76.75,76.7,76.73,23800.0,66.8336,66.8685,66.8249,66.8511,23800.0
2014-06-02 12:00:00,76.73,76.78,76.72,76.77,25700.0,66.8511,66.8946,66.8423,66.8859,25700.0
2014-06-02 12:10:00,76.76,76.82,76.73,76.73,15100.0,66.8772,66.9295,66.8511,66.8511,15100.0
2014-06-02 12:20:00,76.73,76.88,76.71,76.88,38500.0,66.8511,66.9817,66.8336,66.9817,38500.0
2014-06-02 12:30:00,76.89,76.92,76.87,76.92,21800.0,66.9905,67.0166,66.973,67.0166,21800.0
2014-06-02 12:40:00,76.91,76.99,76.89,76.93,31500.0,67.0079,67.0776,66.9905,67.0253,31500.0
2014-06-02 12:50:00,76.93,77.0,76.82,76.82,34700.0,67.0253,67.0863,66.9295,66.9295,34700.0
2014-06-02 13:00:00,76.81,76.86,76.73,76.74,5200.0,66.9208,66.9643,66.8511,66.8598,5200.0
2014-06-02 13:10:00,76.74,76.74,76.66,76.67,5400.0,66.8598,66.8598,66.7901,66.7988,5400.0
2014-06-02 13:20:00,76.66,76.73,76.66,76.73,16100.0,66.7901,66.8511,66.7901,66.8511,16100.0
2014-06-02 13:30:00,76.73,76.78,76.7,76.74,16100.0,66.8511,66.8946,66.8249,66.8598,16100.0
2014-06-02 13:40:00,76.74,76.75,76.67,76.67,21200.0,66.8598,66.8685,66.7988,66.7988,21200.0
2014-06-02 13:50:00,76.68,76.71,76.68,76.7,10700.0,66.8075,66.8336,66.8075,66.8249,10700.0
2014-06-02 14:00:00,76.68,76.7,76.67,76.67,10800.0,66.8075,66.8249,66.7988,66.7988,10800.0
2014-06-02 14:10:00,76.66,76.67,76.6,76.61,18000.0,66.7901,66.7988,66.7378,66.7465,18000.0
2014-06-02 14:20:00,76.62,76.69,76.62,76.69,10600.0,66.7552,66.8162,66.7552,66.8162,10600.0
2014-06-02 14:30:00,76.69,76.72,76.66,76.69,30300.0,66.8162,66.8423,66.7901,66.8162,30300.0
2014-06-02 14:40:00,76.69,76.71,76.63,76.64,23500.0,66.8162,66.8336,66.7639,66.7726,23500.0
2014-06-02 14:50:00,76.62,76.73,76.6,76.72,29800.0,66.7552,66.8511,66.7378,66.8423,29800.0
2014-06-02 15:00:00,76.73,76.73,76.65,76.65,15000.0,66.8511,66.8511,66.7814,66.7814,15000.0
2014-06-02 15:10:00,76.66,76.73,76.66,76.7,28900.0,66.7901,66.8511,66.7901,66.8249,28900.0
2014-06-02 15:20:00,76.7,76.75,76.69,76.75,33000.0,66.8249,66.8685,66.8162,66.8685,33000.0
2014-06-02 15:30:00,76.74,76.84,76.74,76.82,37800.0,66.8598,66.9469,66.8598,66.9295,37800.0
2014-06-02 15:40:00,76.83,76.9,76.8,76.8,58000.0,66.9382,66.9992,66.912,66.912,58000.0
2014-06-02 15:50:00,76.81,76.88,76.73,76.76,174400.0,66.9208,66.9817,66.8511,66.8772,174400.0
2014-06-03 09:30:00,76.73,76.73,76.21,76.45,61900.0,66.8511,66.8511,66.398,66.6071,61900.0
2014-06-03 09:40:00,76.45,76.45,76.14,76.21,13900.0,66.6071,66.6071,66.337,66.398,13900.0
2014-06-03 09:50:00,76.22,76.28,76.2,76.26,26300.0,66.4067,66.459,66.3893,66.4416,26300.0
2014-06-03 10:00:00,76.28,76.35,76.21,76.32,27600.0,66.459,66.52,66.398,66.4938,27600.0
2014-06-03 10:10:00,76.31,76.35,76.29,76.34,20500.0,66.4851,66.52,66.4677,66.5113,20500.0
2014-06-03 10:20:00,76.34,76.34,76.25,76.29,12200.0,66.5113,66.5113,66.4329,66.4677,12200.0
2014-06-03 10:30:00,76.29,76.38,76.2,76.37,14600.0,66.4677,66.5461,66.3893,66.5374,14600.0
2014-06-03 10:40:00,76.37,76.38,76.15,76.17,16200.0,66.5374,66.5461,66.3457,66.3632,16200.0
2014-06-03 10:50:00,76.17,76.33,76.13,76.33,15900.0,66.3632,66.5026,66.3283,66.5026,15900.0
2014-06-03 11:00:00,76.33,76.39,76.31,76.39,14600.0,66.5026,66.5548,66.4851,66.5548,14600.0
2014-06-03 11:10:00,76.4,76.41,76.26,76.29,16000.0,66.5635,66.5723,66.4416,66.4677,16000.0
2014-06-03 11:20:00,76.28,76.36,76.26,76.35,17400.0,66.459,66.5287,66.4416,66.52,17400.0
2014-06-03 11:30:00,76.35,76.38,76.22,76.23,17600.0,66.52,66.5461,66.4067,66.4154,17600.0
2014-06-03 11:40:00,76.21,76.21,76.09,76.12,19900.0,66.398,66.398,66.2935,66.3196,19900.0
2014-06-03 11:50:00,76.13,76.23,76.1,76.23,13400.0,66.3283,66.4154,66.3022,66.4154,13400.0
2014-06-03 12:00:00,76.23,76.28,76.19,76.21,41600.0,66.4154,66.459,66.3806,66.398,41600.0
2014-06-03 12:10:00,76.21,76.3,76.2,76.24,11000.0,66.398,66.4764,66.3893,66.4241,11000.0
2014-06-03 12:20:00,76.24,76.33,76.22,76.33,12300.0,66.4241,66.5026,66.4067,66.5026,12300.0
2014-06-03 12:30:00,76.32,76.32,76.17,76.18,9300.0,66.4938,66.4938,66.3632,66.3719,9300.0
2014-06-03 12:40:00,76.19,76.29,76.19,76.2,11900.0,66.3806,66.4677,66.3806,66.3893,11900.0
2014-06-03 12:50:00,76.2,76.24,76.16,76.24,15300.0,66.3893,66.4241,66.3544,66.4241,15300.0
2014-06-03 13:00:00,76.24,76.24,76.13,76.19,14400.0,66.4241,66.4241,66.3283,66.3806,14400.0
2014-06-03 13:10:00,76.19,76.2,76.16,76.19,29600.0,66.3806,66.3893,66.3544,66.3806,29600.0
2014-06-03 13:20:00,76.19,76.2,76.17,76.17,30200.0,66.3806,66.3893,66.3632,66.3632,30200.0
2014-06-03 13:30:00,76.17,76.17,76.08,76.13,58200.0,66.3632,66.3632,66.2847,66.3283,58200.0
2014-06-03 13:40:00,76.13,76.13,76.06,76.07,8800.0,66.3283,66.3283,66.2673,66.276,8800.0
2014-06-03 13:50:00,76.06,76.14,76.06,76.06,25200.0,66.2673,66.337,66.2673,66.2673,25200.0
2014-06-03 14:00:00,76.07,76.46,76.06,76.37,106100.0,66.276,66.6158,66.2673,66.5374,106100.0
2014-06-03 14:10:00,76.37,76.49,76.35,76.46,21600.0,66.5374,66.642,66.52,66.6158,21600.0
2014-06-03 14:20:00,76.47,76.51,76.44,76.44,18500.0,66.6245,66.6594,66.5984,66.5984,18500.0
2014-06-03 14:30:00,76.43,76.45,76.35,76.4,14900.0,66.5897,66.6071,66.52,66.5635,14900.0
2014-06-03 14:40:00,76.41,76.48,76.34,76.46,29800.0,66.5723,66.6332,66.5113,66.6158,29800.0
2014-06-03 14:50:00,76.46,76.51,76.45,76.5,37100.0,66.6158,66.6594,66.6071,66.6507,37100.0
2014-06-03 15:00:00,76.5,76.54,76.44,76.53,69300.0,66.6507,66.6855,66.5984,66.6768,69300.0
2014-06-03 15:10:00,76.53,76.57,76.51,76.55,38900.0,66.6768,66.7117,66.6594,66.6942,38900.0
2014-06-03 15:20:00,76.55,76.67,76.53,76.61,43500.0,66.6942,66.7988,66.6768,66.7465,43500.0
2014-06-03 15:30:00,76.6,76.71,76.56,76.69,59300.0,66.7378,66.8336,66.7029,66.8162,59300.0
2014-06-03 15:40:00,76.68,76.71,76.62,76.65,66000.0,66.8075,66.8336,66.7552,66.7814,66000.0
2014-06-03 15:50:00,76.65,76.72,76.64,76.7,149900.0,66.7814,66.8423,66.7726,66.8249,149900.0
2014-06-04 09:30:00,76.44,76.45,75.87,76.07,80700.0,66.5984,66.6071,66.1018,66.276,80700.0
2014-06-04 09:40:00,76.05,76.05,75.87,75.95,19800.0,66.2586,66.2586,66.1018,66.1715,19800.0
2014-06-04 09:50:00,75.94,76.0,75.86,75.96,22600.0,66.1628,66.215,66.0931,66.1802,22600.0
2014-06-04 10:00:00,75.94,76.1,75.87,75.89,24100.0,66.1628,66.3022,66.1018,66.1192,24100.0
2014-06-04 10:10:00,75.88,75.96,75.88,75.89,17500.0,66.1105,66.1802,66.1105,66.1192,17500.0
2014-06-04 10:20:00,75.9,75.95,75.81,75.85,28600.0,66.1279,66.1715,66.0495,66.0844,28600.0
2014-06-04 10:30:00,75.85,75.95,75.84,75.91,69400.0,66.0844,66.1715,66.0756,66.1366,69400.0
2014-06-04 10:40:00,75.92,76.01,75.9,76.0,45400.0,66.1453,66.2238,66.1279,66.215,45400.0
2014-06-04 10:50:00,76.01,76.1,75.98,76.01,49300.0,66.2238,66.3022,66.1976,66.2238,49300.0
2014-06-04 11:00:00,75.99,76.07,75.99,76.03,22500.0,66.2063,66.276,66.2063,66.2412,22500.0
2014-06-04 11:10:00,76.02,76.06,76.01,76.03,24500.0,66.2325,66.2673,66.2238,66.2412,24500.0
2014-06-04 11:20:00,76.03,76.1,76.03,76.05,26400.0,66.2412,66.3022,66.2412,66.2586,26400.0
2014-06-04 11:30:00,76.05,76.1,76.02,76.02,22400.0,66.2586,66.3022,66.2325,66.2325,22400.0
2014-06-04 11:40:00,76.02,76.08,76.01,76.06,51000.0,66.2325,66.2847,66.2238,66.2673,51000.0
2014-06-04 11:50:00,76.04,76.06,76.03,76.03,11000.0,66.2499,66.2673,66.2412,66.2412,11000.0
2014-06-04 12:00:00,76.04,76.1,76.03,76.06,18900.0,66.2499,66.3022,66.2412,66.2673,18900.0
2014-06-04 12:10:00,76.05,76.07,75.99,76.0,16200.0,66.2586,66.276,66.2063,66.215,16200.0
2014-06-04 12:20:00,76.01,76.06,75.95,75.95,14900.0,66.2238,66.2673,66.1715,66.1715,14900.0
2014-06-04 12:30:00,75.95,76.05,75.95,76.05,18900.0,66.1715,66.2586,66.1715,66.2586,18900.0
2014-06-04 12:40:00,76.05,76.05,76.03,76.03,9000.0,66.2586,66.2586,66.2412,66.2412,9000.0
2014-06-04 12:50:00,76.03,76.1,76.0,76.02,27900.0,66.2412,66.3022,66.215,66.2325,27900.0
2014-06-04 13:00:00,76.02,76.03,76.0,76.0,16300.0,66.2325,66.2412,66.215,66.215,16300.0
2014-06-04 13:10:00,76.0,76.03,75.99,76.02,11600.0,66.215,66.2412,66.2063,66.2325,11600.0
2014-06-04 13:20:00,76.01,76.08,76.0,76.02,10600.0,66.2238,66.2847,66.215,66.2325,10600.0
2014-06-04 13:30:00,76.01,76.07,76.0,76.06,32100.0,66.2238,66.276,66.215,66.2673,32100.0
2014-06-04 13:40:00,76.07,76.16,76.05,76.1,116700.0,66.276,66.3544,66.2586,66.3022,116700.0
2014-06-04 13:50:00,76.11,76.17,76.1,76.17,22000.0,66.3109,66.3632,66.3022,66.3632,22000.0
2014-06-04 14:00:00,76.18,76.21,76.16,76.19,18200.0,66.3719,66.398,66.3544,66.3806,18200.0
2014-06-04 14:10:00,76.19,76.21,76.15,76.2,21200.0,66.3806,66.398,66.3457,66.3893,21200.0
2014-06-04 14:20:00,76.21,76.22,76.1,76.11,27700.0,66.398,66.4067,66.3022,66.3109,27700.0
2014-06-04 14:30:00,76.11,76.11,76.06,76.1,12500.0,66.3109,66.3109,66.2673,66.3022,12500.0
2014-06-04 14:40:00,76.1,76.11,76.05,76.07,16300.0,66.3022,66.3109,66.2586,66.276,16300.0
2014-06-04 14:50:00,76.08,76.12,76.06,76.12,42200.0,66.2847,66.3196,66.2673,66.3196,42200.0
2014-06-04 15:00:00,76.12,76.21,76.11,76.2,20500.0,66.3196,66.398,66.3109,66.3893,20500.0
2014-06-04 15:10:00,76.19,76.22,76.17,76.22,31800.0,66.3806,66.4067,66.3632,66.4067,31800.0
2014-06-04 15:20:00,76.23,76.35,76.2,76.34,156500.0,66.4154,66.52,66.3893,66.5113,156500.0
2014-06-04 15:30:00,76.35,76.39,76.29,76.37,105200.0,66.52,66.5548,66.4677,66.5374,105200.0
2014-06-04 15:40:00,76.38,76.53,76.38,76.48,116900.0,66.5461,66.6768,66.5461,66.6332,116900.0
2014-06-04 15:50:00,76.49,76.53,76.44,76.46,184600.0,66.642,66.6768,66.5984,66.6158,184600.0
2014-06-05 09:30:00,76.41,76.53,76.14,76.17,39700.0,66.5723,66.6768,66.337,66.3632,39700.0
2014-06-05 09:40:00,76.14,76.29,76.12,76.19,26900.0,66.337,66.4677,66.3196,66.3806,26900.0
2014-06-05 09:50:00,76.18,76.21,76.1,76.19,16100.0,66.3719,66.398,66.3022,66.3806,16100.0
2014-06-05 10:00:00,76.19,76.36,76.18,76.34,42500.0,66.3806,66.5287,66.3719,66.5113,42500.0
2014-06-05 10:10:00,76.34,76.4,76.27,76.4,8500.0,66.5113,66.5635,66.4503,66.5635,8500.0
2014-06-05 10:20:00,76.41,76.65,76.41,76.6,23400.0,66.5723,66.7814,66.5723,66.7378,23400.0
2014-06-05 10:30:00,76.62,76.62,76.5,76.55,12300.0,66.7552,66.7552,66.6507,66.6942,12300.0
2014-06-05 10:40:00,76.58,76.64,76.48,76.49,14700.0,66.7204,66.7726,66.6332,66.642,14700.0
2014-06-05 10:50:00,76.47,76.48,76.39,76.41,9900.0,66.6245,66.6332,66.5548,66.5723,9900.0
2014-06-05 11:00:00,76.4,76.5,76.39,76.48,21200.0,66.5635,66.6507,66.5548,66.6332,21200.0
2014-06-05 11:10:00,76.49,76.66,76.49,76.66,25900.0,66.642,66.7901,66.642,66.7901,25900.0
2014-06-05 11:20:00,76.66,76.66,76.55,76.55,14100.0,66.7901,66.7901,66.6942,66.6942,14100.0
2014-06-05 11:30:00,76.56,76.58,76.51,76.57,11200.0,66.7029,66.7204,66.6594,66.7117,11200.0
2014-06-05 11:40:00,76.58,76.62,76.5,76.57,21000.0,66.7204,66.7552,66.6507,66.7117,21000.0
2014-06-05 11:50:00,76.58,76.62,76.52,76.6,14900.0,66.7204,66.7552,66.6681,66.7378,14900.0
2014-06-05 12:00:00,76.6,76.67,76.58,76.62,12600.0,66.7378,66.7988,66.7204,66.7552,12600.0
2014-06-05 12:10:00,76.63,76.64,76.55,76.56,15800.0,66.7639,66.7726,66.6942,66.7029,15800.0
2014-06-05 12:20:00,76.57,76.59,76.52,76.57,19200.0,66.7117,66.7291,66.6681,66.7117,19200.0
2014-06-05 12:30:00,76.57,76.63,76.54,76.63,32800.0,66.7117,66.7639,66.6855,66.7639,32800.0
2014-06-05 12:40:00,76.62,76.69,76.61,76.64,16300.0,66.7552,66.8162,66.7465,66.7726,16300.0
2014-06-05 12:50:00,76.64,76.7,76.6,76.66,15200.0,66.7726,66.8249,66.7378,66.7901,15200.0
2014-06-05 13:00:00,76.67,76.7,76.63,76.65,9200.0,66.7988,66.8249,66.7639,66.7814,9200.0
2014-06-05 13:10:00,76.66,76.69,76.63,76.66,14600.0,66.7901,66.8162,66.7639,66.7901,14600.0
2014-06-05 13:20:00,76.66,76.66,76.56,76.57,12300.0,66.7901,66.7901,66.7029,66.7117,12300.0
2014-06-05 13:30:00,76.57,76.71,76.57,76.67,22900.0,66.7117,66.8336,66.7117,66.7988,22900.0
2014-06-05 13:40:00,76.71,76.78,76.71,76.74,10300.0,66.8336,66.8946,66.8336,66.8598,10300.0
2014-06-05 13:50:00,76.74,76.77,76.7,76.77,14600.0,66.8598,66.8859,66.8249,66.8859,14600.0
2014-06-05 14:00:00,76.77,76.77,76.74,76.75,13900.0,66.8859,66.8859,66.8598,66.8685,13900.0
2014-06-05 14:10:00,76.75,76.78,76.73,76.75,22100.0,66.8685,66.8946,66.8511,66.8685,22100.0
2014-06-05 14:20:00,76.75,76.8,76.73,76.75,19000.0,66.8685,66.912,66.8511,66.8685,19000.0
2014-06-05 14:30:00,76.76,76.79,76.74,76.77,11500.0,66.8772,66.9033,66.8598,66.8859,11500.0
2014-06-05 14:40:00,76.77,76.81,76.75,76.75,10800.0,66.8859,66.9208,66.8685,66.8685,10800.0
2014-06-05 14:50:00,76.76,76.76,76.68,76.68,25100.0,66.8772,66.8772,66.8075,66.8075,25100.0
2014-06-05 15:00:00,76.69,76.72,76.67,76.7,26800.0,66.8162,66.8423,66.7988,66.8249,26800.0
2014-06-05 15:10:00,76.69,76.7,76.65,76.65,27700.0,66.8162,66.8249,66.7814,66.7814,27700.0
2014-06-05 15:20:00,76.67,76.68,76.65,76.66,30600.0,66.7988,66.8075,66.7814,66.7901,30600.0
2014-06-05 15:30:00,76.65,76.66,76.61,76.65,30600.0,66.7814,66.7901,66.7465,66.7814,30600.0
2014-06-05 15:40:00,76.64,76.64,76.6,76.63,42300.0,66.7726,66.7726,66.7378,66.7639,42300.0
2014-06-05 15:50:00,76.63,76.64,76.55,76.6,140300.0,66.7639,66.7726,66.6942,66.7378,140300.0
2014-06-06 09:30:00,76.9,77.04,76.79,76.86,51300.0,66.9992,67.1211,66.9033,66.9643,51300.0
2014-06-06 09:40:00,76.94,77.09,76.74,77.06,26300.0,67.034,67.1647,66.8598,67.1386,26300.0
2014-06-06 09:50:00,77.06,77.18,77.05,77.1,11900.0,67.1386,67.2431,67.1299,67.1734,11900.0
2014-06-06 10:00:00,77.11,77.12,77.08,77.08,24200.0,67.1821,67.1908,67.156,67.156,24200.0
2014-06-06 10:10:00,77.08,77.11,77.0,77.03,13200.0,67.156,67.1821,67.0863,67.1124,13200.0
2014-06-06 10:20:00,77.02,77.16,77.01,77.16,4700.0,67.1037,67.2257,67.095,67.2257,4700.0
2014-06-06 10:30:00,77.19,77.2,77.04,77.13,24000.0,67.2518,67.2605,67.1211,67.1996,24000.0
2014-06-06 10:40:00,77.11,77.17,77.09,77.14,10700.0,67.1821,67.2344,67.1647,67.2083,10700.0
2014-06-06 10:50:00,77.15,77.2,77.12,77.18,9100.0,67.217,67.2605,67.1908,67.2431,9100.0
2014-06-06 11:00:00,77.18,77.33,77.18,77.33,22200.0,67.2431,67.3738,67.2431,67.3738,22200.0
2014-06-06 11:10:00,77.33,77.34,77.13,77.13,21200.0,67.3738,67.3825,67.1996,67.1996,21200.0
2014-06-06 11:20:00,77.13,77.13,76.98,76.98,19800.0,67.1996,67.1996,67.0689,67.0689,19800.0
2014-06-06 11:30:00,76.98,76.99,76.82,76.85,25200.0,67.0689,67.0776,66.9295,66.9556,25200.0
2014-06-06 11:40:00,76.85,76.93,76.78,76.91,18400.0,66.9556,67.0253,66.8946,67.0079,18400.0
2014-06-06 11:50:00,76.91,76.94,76.67,76.67,36100.0,67.0079,67.034,66.7988,66.7988,36100.0
2014-06-06 12:00:00,76.69,76.82,76.65,76.79,21900.0,66.8162,66.9295,66.7814,66.9033,21900.0
2014-06-06 12:10:00,76.79,76.8,76.77,76.78,10900.0,66.9033,66.912,66.8859,66.8946,10900.0
2014-06-06 12:20:00,76.78,76.8,76.76,76.79,9100.0,66.8946,66.912,66.8772,66.9033,9100.0
2014-06-06 12:30:00,76.78,76.82,76.74,76.81,10800.0,66.8946,66.9295,66.8598,66.9208,10800.0
2014-06-06 12:40:00,76.82,76.83,76.78,76.82,11200.0,66.9295,66.9382,66.8946,66.9295,11200.0
2014-06-06 12:50:00,76.82,76.87,76.8,76.83,8200.0,66.9295,66.973,66.912,66.9382,8200.0
2014-06-06 13:00:00,76.82,76.94,76.82,76.91,6500.0,66.9295,67.034,66.9295,67.0079,6500.0
2014-06-06 13:10:00,76.9,76.94,76.87,76.92,8600.0,66.9992,67.034,66.973,67.0166,8600.0
2014-06-06 13:20:00,76.93,76.94,76.91,76.92,13200.0,67.0253,67.034,67.0079,67.0166,13200.0
2014-06-06 13:30:00,76.92,76.93,76.76,76.78,23900.0,67.0166,67.0253,66.8772,66.8946,23900.0
2014-06-06 13:40:00,76.77,76.79,76.68,76.79,15800.0,66.8859,66.9033,66.8075,66.9033,15800.0
2014-06-06 13:50:00,76.8,76.84,76.8,76.81,3600.0,66.912,66.9469,66.912,66.9208,3600.0
2014-06-06 14:00:00,76.83,76.89,76.83,76.85,6700.0,66.9382,66.9905,66.9382,66.9556,6700.0
2014-06-06 14:10:00,76.86,76.87,76.81,76.81,8600.0,66.9643,66.973,66.9208,66.9208,8600.0
2014-06-06 14:20:00,76.8,76.86,76.77,76.86,7500.0,66.912,66.9643,66.8859,66.9643,7500.0
2014-06-06 14:30:00,76.87,76.87,76.82,76.82,10300.0,66.973,66.973,66.9295,66.9295,10300.0
2014-06-06 14:40:00,76.82,76.88,76.78,76.78,19000.0,66.9295,66.9817,66.8946,66.8946,19000.0
2014-06-06 14:50:00,76.78,76.8,76.75,76.8,7600.0,66.8946,66.912,66.8685,66.912,7600.0
2014-06-06 15:00:00,76.79,76.83,76.78,76.8,14600.0,66.9033,66.9382,66.8946,66.912,14600.0
2014-06-06 15:10:00,76.8,76.83,76.8,76.81,27300.0,66.912,66.9382,66.912,66.9208,27300.0
2014-06-06 15:20:00,76.81,76.82,76.8,76.8,19900.0,66.9208,66.9295,66.912,66.912,19900.0
2014-06-06 15:30:00,76.8,76.8,76.75,76.76,26700.0,66.912,66.912,66.8685,66.8772,26700.0
2014-06-06 15:40:00,76.76,76.78,76.73,76.75,48700.0,66.8772,66.8946,66.8511,66.8685,48700.0
2014-06-06 15:50:00,76.75,76.79,76.71,76.77,84300.0,66.8685,66.9033,66.8336,66.8859,84300.0
2014-06-09 09:30:00,76.64,76.8,76.56,76.63,30300.0,66.7726,66.912,66.7029,66.7639,30300.0
2014-06-09 09:40:00,76.63,76.74,76.63,76.67,10900.0,66.7639,66.8598,66.7639,66.7988,10900.0
2014-06-09 09:50:00,76.69,76.78,76.65,76.71,6700.0,66.8162,66.8946,66.7814,66.8336,6700.0
2014-06-09 10:00:00,76.71,76.74,76.53,76.54,24000.0,66.8336,66.8598,66.6768,66.6855,24000.0
2014-06-09 10:10:00,76.56,76.58,76.46,76.46,8900.0,66.7029,66.7204,66.6158,66.6158,8900.0
2014-06-09 10:20:00,76.46,76.59,76.46,76.58,10200.0,66.6158,66.7291,66.6158,66.7204,10200.0
2014-06-09 10:30:00,76.57,76.64,76.55,76.58,9800.0,66.7117,66.7726,66.6942,66.7204,9800.0
2014-06-09 10:40:00,76.58,76.58,76.44,76.51,12500.0,66.7204,66.7204,66.5984,66.6594,12500.0
2014-06-09 10:50:00,76.5,76.56,76.44,76.48,18100.0,66.6507,66.7029,66.5984,66.6332,18100.0
2014-06-09 11:00:00,76.48,76.65,76.48,76.61,22100.0,66.6332,66.7814,66.6332,66.7465,22100.0
2014-06-09 11:10:00,76.63,76.65,76.53,76.61,10200.0,66.7639,66.7814,66.6768,66.7465,10200.0
2014-06-09 11:20:00,76.6,76.7,76.6,76.66,6500.0,66.7378,66.8249,66.7378,66.7901,6500.0
2014-06-09 11:30:00,76.66,76.73,76.65,76.7,6400.0,66.7901,66.8511,66.7814,66.8249,6400.0
2014-06-09 11:40:00,76.71,76.74,76.62,76.62,13100.0,66.8336,66.8598,66.7552,66.7552,13100.0
2014-06-09 11:50:00,76.62,76.64,76.5,76.52,32000.0,66.7552,66.7726,66.6507,66.6681,32000.0
2014-06-09 12:00:00,76.53,76.56,76.5,76.52,8000.0,66.6768,66.7029,66.6507,66.6681,8000.0
2014-06-09 12:10:00,76.53,76.55,76.49,76.51,10700.0,66.6768,66.6942,66.642,66.6594,10700.0
2014-06-09 12:20:00,76.49,76.5,76.4,76.4,11700.0,66.642,66.6507,66.5635,66.5635,11700.0
2014-06-09 12:30:00,76.4,76.47,76.4,76.46,24400.0,66.5635,66.6245,66.5635,66.6158,24400.0
2014-06-09 12:40:00,76.47,76.51,76.44,76.48,8100.0,66.6245,66.6594,66.5984,66.6332,8100.0
2014-06-09 12:50:00,76.49,76.51,76.45,76.46,15100.0,66.642,66.6594,66.6071,66.6158,15100.0
2014-06-09 13:00:00,76.47,76.62,76.45,76.62,13200.0,66.6245,66.7552,66.6071,66.7552,13200.0
2014-06-09 13:10:00,76.62,76.62,76.52,76.61,34200.0,66.7552,66.7552,66.6681,66.7465,34200.0
2014-06-09 13:20:00,76.63,76.64,76.52,76.52,13200.0,66.7639,66.7726,66.6681,66.6681,13200.0
2014-06-09 13:30:00,76.49,76.61,76.49,76.6,16500.0,66.642,66.7465,66.642,66.7378,16500.0
2014-06-09 13:40:00,76.59,76.65,76.54,76.55,10600.0,66.7291,66.7814,66.6855,66.6942,10600.0
2014-06-09 13:50:00,76.56,76.61,76.53,76.55,15000.0,66.7029,66.7465,66.6768,66.6942,15000.0
2014-06-09 14:00:00,76.55,76.6,76.51,76.53,22100.0,66.6942,66.7378,66.6594,66.6768,22100.0
2014-06-09 14:10:00,76.54,76.54,76.43,76.47,12400.0,66.6855,66.6855,66.5897,66.6245,12400.0
2014-06-09 14:20:00,76.47,76.53,76.46,76.46,13300.0,66.6245,66.6768,66.6158,66.6158,13300.0
2014-06-09 14:30:00,76.46,76.49,76.42,76.43,21200.0,66.6158,66.642,66.581,66.5897,21200.0
2014-06-09 14:40:00,76.43,76.5,76.38,76.44,19900.0,66.5897,66.6507,66.5461,66.5984,19900.0
2014-06-09 14:50:00,76.44,76.46,76.41,76.42,12600.0,66.5984,66.6158,66.5723,66.581,12600.0
2014-06-09 15:00:00,76.42,76.53,76.42,76.49,17800.0,66.581,66.6768,66.581,66.642,17800.0
2014-06-09 15:10:00,76.49,76.55,76.46,76.55,22800.0,66.642,66.6942,66.6158,66.6942,22800.0
2014-06-09 15:20:00,76.56,76.63,76.55,76.61,30400.0,66.7029,66.7639,66.6942,66.7465,30400.0
2014-06-09 15:30:00,76.62,76.62,76.42,76.42,29500.0,66.7552,66.7552,66.581,66.581,29500.0
2014-06-09 15:40:00,76.42,76.47,76.36,76.46,57400.0,66.581,66.6245,66.5287,66.6158,57400.0
2014-06-09 15:50:00,76.47,76.5,76.44,76.48,106600.0,66.6245,66.6507,66.5984,66.6332,106600.0
2014-06-10 09:30:00,76.44,76.66,76.27,76.66,69500.0,66.5984,66.7901,66.4503,66.7901,69500.0
2014-06-10 09:40:00,76.63,76.67,76.44,76.54,23200.0,66.7639,66.7988,66.5984,66.6855,23200.0
2014-06-10 09:50:00,76.57,76.57,76.45,76.46,14900.0,66.7117,66.7117,66.6071,66.6158,14900.0
2014-06-10 10:00:00,76.45,76.46,76.33,76.35,33400.0,66.6071,66.6158,66.5026,66.52,33400.0
2014-06-10 10:10:00,76.35,76.45,76.33,76.37,49900.0,66.52,66.6071,66.5026,66.5374,49900.0
2014-06-10 10:20:00,76.36,76.46,76.34,76.4,21400.0,66.5287,66.6158,66.5113,66.5635,21400.0
2014-06-10 10:30:00,76.39,76.39,76.25,76.34,22800.0,66.5548,66.5548,66.4329,66.5113,22800.0
2014-06-10 10:40:00,76.34,76.36,76.29,76.3,8400.0,66.5113,66.5287,66.4677,66.4764,8400.0
2014-06-10 10:50:00,76.3,76.31,76.23,76.26,27300.0,66.4764,66.4851,66.4154,66.4416,27300.0
2014-06-10 11:00:00,76.26,76.28,76.19,76.23,44000.0,66.4416,66.459,66.3806,66.4154,44000.0
2014-06-10 11:10:00,76.24,76.27,76.14,76.15,19300.0,66.4241,66.4503,66.337,66.3457,19300.0
2014-06-10 11:20:00,76.14,76.21,76.09,76.09,9100.0,66.337,66.398,66.2935,66.2935,9100.0
2014-06-10 11:30:00,76.1,76.17,76.1,76.15,11400.0,66.3022,66.3632,66.3022,66.3457,11400.0
2014-06-10 11:40:00,76.16,76.35,76.15,76.24,32500.0,66.3544,66.52,66.3457,66.4241,32500.0
2014-06-10 11:50:00,76.24,76.32,76.22,76.28,11300.0,66.4241,66.4938,66.4067,66.459,11300.0
2014-06-10 12:00:00,76.28,76.3,76.2,76.3,16900.0,66.459,66.4764,66.3893,66.4764,16900.0
2014-06-10 12:10:00,76.31,76.34,76.28,76.28,12700.0,66.4851,66.5113,66.459,66.459,12700.0
2014-06-10 12:20:00,76.28,76.33,76.26,76.33,9800.0,66.459,66.5026,66.4416,66.5026,9800.0
2014-06-10 12:30:00,76.33,76.41,76.3,76.38,7600.0,66.5026,66.5723,66.4764,66.5461,7600.0
2014-06-10 12:40:00,76.39,76.44,76.36,76.44,16000.0,66.5548,66.5984,66.5287,66.5984,16000.0
2014-06-10 12:50:00,76.46,76.48,76.41,76.41,8700.0,66.6158,66.6332,66.5723,66.5723,8700.0
2014-06-10 13:00:00,76.42,76.42,76.31,76.31,7200.0,66.581,66.581,66.4851,66.4851,7200.0
2014-06-10 13:10:00,76.32,76.32,76.24,76.31,9600.0,66.4938,66.4938,66.4241,66.4851,9600.0
2014-06-10 13:20:00,76.32,76.32,76.24,76.25,5500.0,66.4938,66.4938,66.4241,66.4329,5500.0
2014-06-10 13:30:00,76.25,76.3,76.24,76.25,6100.0,66.4329,66.4764,66.4241,66.4329,6100.0
2014-06-10 13:40:00,76.25,76.37,76.22,76.36,19500.0,66.4329,66.5374,66.4067,66.5287,19500.0
2014-06-10 13:50:00,76.37,76.37,76.29,76.35,5900.0,66.5374,66.5374,66.4677,66.52,5900.0
2014-06-10 14:00:00,76.33,76.44,76.32,76.43,7700.0,66.5026,66.5984,66.4938,66.5897,7700.0
2014-06-10 14:10:00,76.42,76.47,76.42,76.46,8100.0,66.581,66.6245,66.581,66.6158,8100.0
2014-06-10 14:20:00,76.48,76.57,76.47,76.57,20500.0,66.6332,66.7117,66.6245,66.7117,20500.0
2014-06-10 14:30:00,76.57,76.57,76.38,76.38,22800.0,66.7117,66.7117,66.5461,66.5461,22800.0
2014-06-10 14:40:00,76.4,76.41,76.36,76.4,9600.0,66.5635,66.5723,66.5287,66.5635,9600.0
2014-06-10 14:50:00,76.41,76.41,76.31,76.35,14200.0,66.5723,66.5723,66.4851,66.52,14200.0
2014-06-10 15:00:00,76.35,76.37,76.31,76.31,13900.0,66.52,66.5374,66.4851,66.4851,13900.0
2014-06-10 15:10:00,76.31,76.34,76.25,76.34,13500.0,66.4851,66.5113,66.4329,66.5113,13500.0
2014-06-10 15:20:00,76.34,76.42,76.34,76.38,21600.0,66.5113,66.581,66.5113,66.5461,21600.0
2014-06-10 15:30:00,76.38,76.4,76.34,76.37,20400.0,66.5461,66.5635,66.5113,66.5374,20400.0
2014-06-10 15:40:00,76.37,76.38,76.28,76.28,34200.0,66.5374,66.5461,66.459,66.459,34200.0
2014-06-10 15:50:00,76.29,76.42,76.29,76.41,75400.0,66.4677,66.581,66.4677,66.5723,75400.0
2014-06-11 09:30:00,76.39,76.53,76.22,76.46,54800.0,66.5548,66.6768,66.4067,66.6158,54800.0
2014-06-11 09:40:00,76.44,76.59,76.4,76.56,25200.0,66.5984,66.7291,66.5635,66.7029,25200.0
2014-06-11 09:50:00,76.49,76.55,76.42,76.5,21000.0,66.642,66.6942,66.581,66.6507,21000.0
2014-06-11 10:00:00,76.5,76.68,76.47,76.62,15200.0,66.6507,66.8075,66.6245,66.7552,15200.0
2014-06-11 10:10:00,76.62,76.63,76.5,76.56,28400.0,66.7552,66.7639,66.6507,66.7029,28400.0
2014-06-11 10:20:00,76.53,76.61,76.5,76.59,47300.0,66.6768,66.7465,66.6507,66.7291,47300.0
2014-06-11 10:30:00,76.6,76.6,76.47,76.53,9300.0,66.7378,66.7378,66.6245,66.6768,9300.0
2014-06-11 10:40:00,76.54,76.6,76.53,76.55,6700.0,66.6855,66.7378,66.6768,66.6942,6700.0
2014-06-11 10:50:00,76.54,76.56,76.47,76.54,14900.0,66.6855,66.7029,66.6245,66.6855,14900.0
2014-06-11 11:00:00,76.52,76.61,76.5,76.6,17600.0,66.6681,66.7465,66.6507,66.7378,17600.0
2014-06-11 11:10:00,76.58,76.6,76.51,76.51,18200.0,66.7204,66.7378,66.6594,66.6594,18200.0
2014-06-11 11:20:00,76.51,76.55,76.47,76.5,19600.0,66.6594,66.6942,66.6245,66.6507,19600.0
2014-06-11 11:30:00,76.51,76.54,76.46,76.51,13200.0,66.6594,66.6855,66.6158,66.6594,13200.0
2014-06-11 11:40:00,76.5,76.52,76.41,76.41,9400.0,66.6507,66.6681,66.5723,66.5723,9400.0
2014-06-11 11:50:00,76.41,76.54,76.39,76.54,11200.0,66.5723,66.6855,66.5548,66.6855,11200.0
2014-06-11 12:00:00,76.57,76.57,76.46,76.49,50000.0,66.7117,66.7117,66.6158,66.642,50000.0
2014-06-11 12:10:00,76.49,76.56,76.49,76.56,7900.0,66.642,66.7029,66.642,66.7029,7900.0
2014-06-11 12:20:00,76.56,76.57,76.53,76.55,4000.0,66.7029,66.7117,66.6768,66.6942,4000.0
2014-06-11 12:30:00,76.54,76.57,76.54,76.57,6500.0,66.6855,66.7117,66.6855,66.7117,6500.0
2014-06-11 12:40:00,76.58,76.58,76.54,76.57,4900.0,66.7204,66.7204,66.6855,66.7117,4900.0
2014-06-11 12:50:00,76.57,76.64,76.57,76.64,9800.0,66.7117,66.7726,66.7117,66.7726,9800.0
2014-06-11 13:00:00,76.63,76.64,76.52,76.55,9800.0,66.7639,66.7726,66.6681,66.6942,9800.0
2014-06-11 13:10:00,76.55,76.55,76.53,76.54,5500.0,66.6942,66.6942,66.6768,66.6855,5500.0
2014-06-11 13:20:00,76.55,76.59,76.55,76.58,8900.0,66.6942,66.7291,66.6942,66.7204,8900.0
2014-06-11 13:30:00,76.58,76.59,76.49,76.52,19200.0,66.7204,66.7291,66.642,66.6681,19200.0
2014-06-11 13:40:00,76.51,76.55,76.5,76.5,7800.0,66.6594,66.6942,66.6507,66.6507,7800.0
2014-06-11 13:50:00,76.5,76.5,76.46,76.47,13400.0,66.6507,66.6507,66.6158,66.6245,13400.0
2014-06-11 14:00:00,76.48,76.49,76.35,76.39,27300.0,66.6332,66.642,66.52,66.5548,27300.0
2014-06-11 14:10:00,76.38,76.51,76.37,76.51,44100.0,66.5461,66.6594,66.5374,66.6594,44100.0
2014-06-11 14:20:00,76.52,76.53,76.48,76.52,14600.0,66.6681,66.6768,66.6332,66.6681,14600.0
2014-06-11 14:30:00,76.53,76.55,76.48,76.48,9000.0,66.6768,66.6942,66.6332,66.6332,9000.0
2014-06-11 14:40:00,76.49,76.6,76.47,76.59,9000.0,66.642,66.7378,66.6245,66.7291,9000.0
2014-06-11 14:50:00,76.57,76.59,76.53,76.55,12400.0,66.7117,66.7291,66.6768,66.6942,12400.0
2014-06-11 15:00:00,76.55,76.63,76.55,76.56,15900.0,66.6942,66.7639,66.6942,66.7029,15900.0
2014-06-11 15:10:00,76.56,76.57,76.5,76.54,17200.0,66.7029,66.7117,66.6507,66.6855,17200.0
2014-06-11 15:20:00,76.54,76.59,76.5,76.57,15400.0,66.6855,66.7291,66.6507,66.7117,15400.0
2014-06-11 15:30:00,76.58,76.65,76.58,76.64,32200.0,66.7204,66.7814,66.7204,66.7726,32200.0
2014-06-11 15:40:00,76.65,76.65,76.56,76.56,39600.0,66.7814,66.7814,66.7029,66.7029,39600.0
2014-06-11 15:50:00,76.57,76.59,76.5,76.57,86100.0,66.7117,66.7291,66.6507,66.7117,86100.0
2014-06-12 09:30:00,76.74,77.23,76.64,76.75,128400.0,66.8598,67.2867,66.7726,66.8685,128400.0
2014-06-12 09:40:00,76.73,76.83,76.61,76.74,28700.0,66.8511,66.9382,66.7465,66.8598,28700.0
2014-06-12 09:50:00,76.76,76.87,76.73,76.8,27900.0,66.8772,66.973,66.8511,66.912,27900.0
2014-06-12 10:00:00,76.79,76.91,76.72,76.86,20500.0,66.9033,67.0079,66.8423,66.9643,20500.0
2014-06-12 10:10:00,76.87,76.92,76.84,76.9,18000.0,66.973,67.0166,66.9469,66.9992,18000.0
2014-06-12 10:20:00,76.92,76.93,76.84,76.88,22900.0,67.0166,67.0253,66.9469,66.9817,22900.0
2014-06-12 10:30:00,76.92,76.97,76.85,76.87,47800.0,67.0166,67.0602,66.9556,66.973,47800.0
2014-06-12 10:40:00,76.87,76.89,76.82,76.84,12200.0,66.973,66.9905,66.9295,66.9469,12200.0
2014-06-12 10:50:00,76.83,76.85,76.74,76.78,11500.0,66.9382,66.9556,66.8598,66.8946,11500.0
2014-06-12 11:00:00,76.77,76.84,76.75,76.81,36400.0,66.8859,66.9469,66.8685,66.9208,36400.0
2014-06-12 11:10:00,76.82,76.84,76.78,76.83,9200.0,66.9295,66.9469,66.8946,66.9382,9200.0
2014-06-12 11:20:00,76.82,76.9,76.81,76.87,12100.0,66.9295,66.9992,66.9208,66.973,12100.0
2014-06-12 11:30:00,76.88,76.9,76.8,76.84,17900.0,66.9817,66.9992,66.912,66.9469,17900.0
2014-06-12 11:40:00,76.83,76.89,76.81,76.87,9600.0,66.9382,66.9905,66.9208,66.973,9600.0
2014-06-12 11:50:00,76.86,76.87,76.81,76.85,15500.0,66.9643,66.973,66.9208,66.9556,15500.0
2014-06-12 12:00:00,76.84,76.89,76.8,76.86,30200.0,66.9469,66.9905,66.912,66.9643,30200.0
2014-06-12 12:10:00,76.86,76.86,76.84,76.85,8600.0,66.9643,66.9643,66.9469,66.9556,8600.0
2014-06-12 12:20:00,76.84,76.9,76.84,76.88,14000.0,66.9469,66.9992,66.9469,66.9817,14000.0
2014-06-12 12:30:00,76.88,76.89,76.84,76.86,13900.0,66.9817,66.9905,66.9469,66.9643,13900.0
2014-06-12 12:40:00,76.86,76.87,76.84,76.85,68400.0,66.9643,66.973,66.9469,66.9556,68400.0
2014-06-12 12:50:00,76.85,76.9,76.84,76.88,37100.0,66.9556,66.9992,66.9469,66.9817,37100.0
2014-06-12 13:00:00,76.87,76.95,76.87,76.94,18100.0,66.973,67.0427,66.973,67.034,18100.0
2014-06-12 13:10:00,76.94,76.94,76.87,76.91,27700.0,67.034,67.034,66.973,67.0079,27700.0
2014-06-12 13:20:00,76.9,76.91,76.84,76.86,21800.0,66.9992,67.0079,66.9469,66.9643,21800.0
2014-06-12 13:30:00,76.86,76.86,76.83,76.85,94600.0,66.9643,66.9643,66.9382,66.9556,94600.0
2014-06-12 13:40:00,76.85,76.86,76.79,76.8,41500.0,66.9556,66.9643,66.9033,66.912,41500.0
2014-06-12 13:50:00,76.81,76.82,76.67,76.7,31800.0,66.9208,66.9295,66.7988,66.8249,31800.0
2014-06-12 14:00:00,76.71,76.71,76.63,76.68,30300.0,66.8336,66.8336,66.7639,66.8075,30300.0
2014-06-12 14:10:00,76.66,76.73,76.64,76.7,16200.0,66.7901,66.8511,66.7726,66.8249,16200.0
2014-06-12 14:20:00,76.7,76.72,76.67,76.7,39200.0,66.8249,66.8423,66.7988,66.8249,39200.0
2014-06-12 14:30:00,76.7,76.7,76.57,76.61,17400.0,66.8249,66.8249,66.7117,66.7465,17400.0
2014-06-12 14:40:00,76.6,76.67,76.58,76.66,19800.0,66.7378,66.7988,66.7204,66.7901,19800.0
2014-06-12 14:50:00,76.67,76.67,76.56,76.56,68300.0,66.7988,66.7988,66.7029,66.7029,68300.0
2014-06-12 15:00:00,76.56,76.56,76.42,76.43,26000.0,66.7029,66.7029,66.581,66.5897,26000.0
2014-06-12 15:10:00,76.42,76.51,76.37,76.45,22700.0,66.581,66.6594,66.5374,66.6071,22700.0
2014-06-12 15:20:00,76.46,76.55,76.44,76.47,22900.0,66.6158,66.6942,66.5984,66.6245,22900.0
2014-06-12 15:30:00,76.46,76.49,76.41,76.43,45700.0,66.6158,66.642,66.5723,66.5897,45700.0
2014-06-12 15:40:00,76.45,76.58,76.44,76.56,83500.0,66.6071,66.7204,66.5984,66.7029,83500.0
2014-06-12 15:50:00,76.57,76.71,76.56,76.7,167800.0,66.7117,66.8336,66.7029,66.8249,167800.0
2014-06-13 09:30:00,76.6,76.76,76.2,76.2,246000.0,66.7378,66.8772,66.3893,66.3893,246000.0
2014-06-13 09:40:00,76.26,76.28,75.95,76.01,100200.0,66.4416,66.459,66.1715,66.2238,100200.0
2014-06-13 09:50:00,76.02,76.2,76.02,76.2,39300.0,66.2325,66.3893,66.2325,66.3893,39300.0
2014-06-13 10:00:00,76.17,76.18,75.77,75.79,63000.0,66.3632,66.3719,66.0147,66.0321,63000.0
2014-06-13 10:10:00,75.79,76.01,75.79,76.01,32600.0,66.0321,66.2238,66.0321,66.2238,32600.0
2014-06-13 10:20:00,76.01,76.06,75.96,75.97,20500.0,66.2238,66.2673,66.1802,66.1889,20500.0
2014-06-13 10:30:00,75.99,76.16,75.98,76.07,19200.0,66.2063,66.3544,66.1976,66.276,19200.0
2014-06-13 10:40:00,76.08,76.13,76.03,76.03,16500.0,66.2847,66.3283,66.2412,66.2412,16500.0
2014-06-13 10:50:00,76.05,76.26,76.04,76.26,25800.0,66.2586,66.4416,66.2499,66.4416,25800.0
2014-06-13 11:00:00,76.25,76.34,76.24,76.29,27000.0,66.4329,66.5113,66.4241,66.4677,27000.0
2014-06-13 11:10:00,76.3,76.31,76.17,76.18,35000.0,66.4764,66.4851,66.3632,66.3719,35000.0
2014-06-13 11:20:00,76.18,76.21,76.13,76.2,19500.0,66.3719,66.398,66.3283,66.3893,19500.0
2014-06-13 11:30:00,76.2,76.25,76.11,76.17,12600.0,66.3893,66.4329,66.3109,66.3632,12600.0
2014-06-13 11:40:00,76.16,76.16,76.05,76.07,5500.0,66.3544,66.3544,66.2586,66.276,5500.0
2014-06-13 11:50:00,76.08,76.09,76.04,76.04,9000.0,66.2847,66.2935,66.2499,66.2499,9000.0
2014-06-13 12:00:00,76.04,76.1,76.03,76.08,9100.0,66.2499,66.3022,66.2412,66.2847,9100.0
2014-06-13 12:10:00,76.06,76.09,76.02,76.08,7300.0,66.2673,66.2935,66.2325,66.2847,7300.0
2014-06-13 12:20:00,76.08,76.14,76.08,76.11,15700.0,66.2847,66.337,66.2847,66.3109,15700.0
2014-06-13 12:30:00,76.11,76.13,76.08,76.11,33400.0,66.3109,66.3283,66.2847,66.3109,33400.0
2014-06-13 12:40:00,76.11,76.24,76.1,76.21,14300.0,66.3109,66.4241,66.3022,66.398,14300.0
2014-06-13 12:50:00,76.18,76.24,76.14,76.22,19500.0,66.3719,66.4241,66.337,66.4067,19500.0
2014-06-13 13:00:00,76.22,76.28,76.2,76.25,12800.0,66.4067,66.459,66.3893,66.4329,12800.0
2014-06-13 13:10:00,76.25,76.27,76.19,76.24,9100.0,66.4329,66.4503,66.3806,66.4241,9100.0
2014-06-13 13:20:00,76.26,76.27,76.22,76.24,6800.0,66.4416,66.4503,66.4067,66.4241,6800.0
2014-06-13 13:30:00,76.26,76.27,76.18,76.24,13200.0,66.4416,66.4503,66.3719,66.4241,13200.0
2014-06-13 13:40:00,76.26,76.33,76.25,76.31,11000.0,66.4416,66.5026,66.4329,66.4851,11000.0
2014-06-13 13:50:00,76.32,76.36,76.31,76.35,11700.0,66.4938,66.5287,66.4851,66.52,11700.0
2014-06-13 14:00:00,76.35,76.47,76.35,76.47,15000.0,66.52,66.6245,66.52,66.6245,15000.0
2014-06-13 14:10:00,76.48,76.5,76.4,76.49,13600.0,66.6332,66.6507,66.5635,66.642,13600.0
2014-06-13 14:20:00,76.49,76.53,76.48,76.53,19100.0,66.642,66.6768,66.6332,66.6768,19100.0
2014-06-13 14:30:00,76.54,76.54,76.48,76.52,12300.0,66.6855,66.6855,66.6332,66.6681,12300.0
2014-06-13 14:40:00,76.52,76.53,76.47,76.5,8300.0,66.6681,66.6768,66.6245,66.6507,8300.0
2014-06-13 14:50:00,76.49,76.52,76.47,76.48,17200.0,66.642,66.6681,66.6245,66.6332,17200.0
2014-06-13 15:00:00,76.49,76.56,76.46,76.52,18900.0,66.642,66.7029,66.6158,66.6681,18900.0
2014-06-13 15:10:00,76.53,76.54,76.5,76.5,17500.0,66.6768,66.6855,66.6507,66.6507,17500.0
2014-06-13 15:20:00,76.52,76.52,76.37,76.4,25700.0,66.6681,66.6681,66.5374,66.5635,25700.0
2014-06-13 15:30:00,76.39,76.52,76.36,76.5,41300.0,66.5548,66.6681,66.5287,66.6507,41300.0
2014-06-13 15:40:00,76.51,76.53,76.43,76.52,79400.0,66.6594,66.6768,66.5897,66.6681,79400.0
2014-06-13 15:50:00,76.53,76.58,76.38,76.47,326100.0,66.6768,66.7204,66.5461,66.6245,326100.0
2014-06-16 09:30:00,76.47,76.47,75.97,76.22,48100.0,66.6245,66.6245,66.1889,66.4067,48100.0
2014-06-16 09:40:00,76.24,76.46,76.23,76.34,20700.0,66.4241,66.6158,66.4154,66.5113,20700.0
2014-06-16 09:50:00,76.36,76.38,76.22,76.32,18900.0,66.5287,66.5461,66.4067,66.4938,18900.0
2014-06-16 10:00:00,76.34,76.4,76.29,76.36,15500.0,66.5113,66.5635,66.4677,66.5287,15500.0
2014-06-16 10:10:00,76.38,76.49,76.37,76.47,18400.0,66.5461,66.642,66.5374,66.6245,18400.0
2014-06-16 10:20:00,76.46,76.56,76.44,76.46,17100.0,66.6158,66.7029,66.5984,66.6158,17100.0
2014-06-16 10:30:00,76.45,76.5,76.39,76.42,15600.0,66.6071,66.6507,66.5548,66.581,15600.0
2014-06-16 10:40:00,76.41,76.42,76.37,76.37,13900.0,66.5723,66.581,66.5374,66.5374,13900.0
2014-06-16 10:50:00,76.37,76.37,76.26,76.28,14400.0,66.5374,66.5374,66.4416,66.459,14400.0
2014-06-16 11:00:00,76.29,76.29,76.14,76.19,13800.0,66.4677,66.4677,66.337,66.3806,13800.0
2014-06-16 11:10:00,76.19,76.23,76.09,76.09,14000.0,66.3806,66.4154,66.2935,66.2935,14000.0
2014-06-16 11:20:00,76.1,76.14,76.04,76.09,27400.0,66.3022,66.337,66.2499,66.2935,27400.0
2014-06-16 11:30:00,76.09,76.13,76.05,76.13,18900.0,66.2935,66.3283,66.2586,66.3283,18900.0
2014-06-16 11:40:00,76.13,76.15,76.09,76.12,11700.0,66.3283,66.3457,66.2935,66.3196,11700.0
2014-06-16 11:50:00,76.12,76.2,76.1,76.17,17500.0,66.3196,66.3893,66.3022,66.3632,17500.0
2014-06-16 12:00:00,76.17,76.17,76.1,76.11,8200.0,66.3632,66.3632,66.3022,66.3109,8200.0
2014-06-16 12:10:00,76.12,76.13,76.02,76.03,29400.0,66.3196,66.3283,66.2325,66.2412,29400.0
2014-06-16 12:20:00,76.05,76.08,76.02,76.04,20300.0,66.2586,66.2847,66.2325,66.2499,20300.0
2014-06-16 12:30:00,76.03,76.05,76.03,76.03,3500.0,66.2412,66.2586,66.2412,66.2412,3500.0
2014-06-16 12:40:00,76.03,76.06,76.02,76.06,6200.0,66.2412,66.2673,66.2325,66.2673,6200.0
2014-06-16 12:50:00,76.05,76.09,76.05,76.08,5100.0,66.2586,66.2935,66.2586,66.2847,5100.0
2014-06-16 13:00:00,76.08,76.13,76.05,76.13,12600.0,66.2847,66.3283,66.2586,66.3283,12600.0
2014-06-16 13:10:00,76.12,76.12,76.08,76.1,6200.0,66.3196,66.3196,66.2847,66.3022,6200.0
2014-06-16 13:20:00,76.09,76.11,76.06,76.06,7700.0,66.2935,66.3109,66.2673,66.2673,7700.0
2014-06-16 13:30:00,76.05,76.06,76.01,76.01,13000.0,66.2586,66.2673,66.2238,66.2238,13000.0
2014-06-16 13:40:00,76.0,76.05,75.98,76.05,12900.0,66.215,66.2586,66.1976,66.2586,12900.0
2014-06-16 13:50:00,76.05,76.1,76.02,76.1,16800.0,66.2586,66.3022,66.2325,66.3022,16800.0
2014-06-16 14:00:00,76.1,76.19,76.1,76.19,7300.0,66.3022,66.3806,66.3022,66.3806,7300.0
2014-06-16 14:10:00,76.19,76.21,76.11,76.13,21800.0,66.3806,66.398,66.3109,66.3283,21800.0
2014-06-16 14:20:00,76.14,76.19,76.09,76.19,19000.0,66.337,66.3806,66.2935,66.3806,19000.0
2014-06-16 14:30:00,76.2,76.2,76.11,76.13,18200.0,66.3893,66.3893,66.3109,66.3283,18200.0
2014-06-16 14:40:00,76.14,76.14,75.94,75.94,61800.0,66.337,66.337,66.1628,66.1628,61800.0
2014-06-16 14:50:00,75.94,75.96,75.81,75.84,25800.0,66.1628,66.1802,66.0495,66.0756,25800.0
2014-06-16 15:00:00,75.83,75.89,75.81,75.87,30100.0,66.0669,66.1192,66.0495,66.1018,30100.0
2014-06-16 15:10:00,75.87,75.89,75.77,75.86,38700.0,66.1018,66.1192,66.0147,66.0931,38700.0
2014-06-16 15:20:00,75.85,75.87,75.76,75.84,36800.0,66.0844,66.1018,66.0059,66.0756,36800.0
2014-06-16 15:30:00,75.84,75.88,75.78,75.88,62000.0,66.0756,66.1105,66.0234,66.1105,62000.0
2014-06-16 15:40:00,75.88,75.91,75.8,75.91,55400.0,66.1105,66.1366,66.0408,66.1366,55400.0
2014-06-16 15:50:00,75.91,75.93,75.86,75.91,122200.0,66.1366,66.1541,66.0931,66.1366,122200.0
2014-06-17 09:30:00,75.96,76.22,75.85,75.87,43500.0,66.1802,66.4067,66.0844,66.1018,43500.0
2014-06-17 09:40:00,75.85,75.88,75.77,75.81,16200.0,66.0844,66.1105,66.0147,66.0495,16200.0
2014-06-17 09:50:00,75.82,75.9,75.79,75.81,12700.0,66.0582,66.1279,66.0321,66.0495,12700.0
2014-06-17 10:00:00,75.81,75.98,75.8,75.94,13800.0,66.0495,66.1976,66.0408,66.1628,13800.0
2014-06-17 10:10:00,75.93,75.96,75.75,75.76,20900.0,66.1541,66.1802,65.9972,66.0059,20900.0
2014-06-17 10:20:00,75.77,75.86,75.65,75.65,13300.0,66.0147,66.0931,65.9101,65.9101,13300.0
2014-06-17 10:30:00,75.66,75.68,75.52,75.55,18000.0,65.9188,65.9362,65.7968,65.823,18000.0
2014-06-17 10:40:00,75.53,75.58,75.3,75.49,67100.0,65.8056,65.8491,65.6052,65.7707,67100.0
2014-06-17 10:50:00,75.5,75.5,75.31,75.44,23700.0,65.7794,65.7794,65.6139,65.7271,23700.0
2014-06-17 11:00:00,75.42,75.43,75.31,75.31,18800.0,65.7097,65.7184,65.6139,65.6139,18800.0
2014-06-17 11:10:00,75.3,75.42,75.27,75.36,17200.0,65.6052,65.7097,65.579,65.6574,17200.0
2014-06-17 11:20:00,75.36,75.51,75.35,75.51,22800.0,65.6574,65.7881,65.6487,65.7881,22800.0
2014-06-17 11:30:00,75.51,75.55,75.42,75.5,18200.0,65.7881,65.823,65.7097,65.7794,18200.0
2014-06-17 11:40:00,75.5,75.59,75.48,75.58,36200.0,65.7794,65.8578,65.762,65.8491,36200.0
2014-06-17 11:50:00,75.58,75.65,75.54,75.56,26700.0,65.8491,65.9101,65.8143,65.8317,26700.0
2014-06-17 12:00:00,75.55,75.55,75.39,75.4,32800.0,65.823,65.823,65.6836,65.6923,32800.0
2014-06-17 12:10:00,75.4,75.55,75.39,75.51,21400.0,65.6923,65.823,65.6836,65.7881,21400.0
2014-06-17 12:20:00,75.5,75.51,75.47,75.47,20600.0,65.7794,65.7881,65.7533,65.7533,20600.0
2014-06-17 12:30:00,75.47,75.47,75.4,75.41,13800.0,65.7533,65.7533,65.6923,65.701,13800.0
2014-06-17 12:40:00,75.41,75.44,75.35,75.36,33900.0,65.701,65.7271,65.6487,65.6574,33900.0
2014-06-17 12:50:00,75.36,75.39,75.35,75.37,12900.0,65.6574,65.6836,65.6487,65.6662,12900.0
2014-06-17 13:00:00,75.37,75.38,75.2,75.21,26400.0,65.6662,65.6749,65.518,65.5268,26400.0
2014-06-17 13:10:00,75.21,75.23,75.15,75.18,25500.0,65.5268,65.5442,65.4745,65.5006,25500.0
2014-06-17 13:20:00,75.18,75.25,75.17,75.2,23200.0,65.5006,65.5616,65.4919,65.518,23200.0
2014-06-17 13:30:00,75.21,75.25,75.17,75.19,39400.0,65.5268,65.5616,65.4919,65.5093,39400.0
2014-06-17 13:40:00,75.2,75.21,75.09,75.11,36900.0,65.518,65.5268,65.4222,65.4396,36900.0
2014-06-17 13:50:00,75.11,75.14,75.09,75.14,27200.0,65.4396,65.4658,65.4222,65.4658,27200.0
2014-06-17 14:00:00,75.15,75.17,75.1,75.11,25900.0,65.4745,65.4919,65.4309,65.4396,25900.0
2014-06-17 14:10:00,75.1,75.13,75.1,75.13,27800.0,65.4309,65.4571,65.4309,65.4571,27800.0
2014-06-17 14:20:00,75.13,75.17,75.13,75.14,34400.0,65.4571,65.4919,65.4571,65.4658,34400.0
2014-06-17 14:30:00,75.14,75.15,75.13,75.14,26100.0,65.4658,65.4745,65.4571,65.4658,26100.0
2014-06-17 14:40:00,75.15,75.15,75.09,75.11,44400.0,65.4745,65.4745,65.4222,65.4396,44400.0
2014-06-17 14:50:00,75.1,75.14,75.08,75.09,34300.0,65.4309,65.4658,65.4135,65.4222,34300.0
2014-06-17 15:00:00,75.09,75.09,75.03,75.09,44500.0,65.4222,65.4222,65.3699,65.4222,44500.0
2014-06-17 15:10:00,75.09,75.1,75.07,75.07,38600.0,65.4222,65.4309,65.4048,65.4048,38600.0
2014-06-17 15:20:00,75.07,75.11,75.07,75.11,33900.0,65.4048,65.4396,65.4048,65.4396,33900.0
2014-06-17 15:30:00,75.11,75.15,75.08,75.15,58500.0,65.4396,65.4745,65.4135,65.4745,58500.0
2014-06-17 15:40:00,75.14,75.25,75.14,75.2,89500.0,65.4658,65.5616,65.4658,65.518,89500.0
2014-06-17 15:50:00,75.2,75.25,75.15,75.24,153300.0,65.518,65.5616,65.4745,65.5529,153300.0
2014-06-18 09:30:00,75.34,75.79,75.17,75.78,53900.0,65.64,66.0321,65.4919,66.0234,53900.0
2014-06-18 09:40:00,75.82,75.88,75.59,75.61,22400.0,66.0582,66.1105,65.8578,65.8753,22400.0
2014-06-18 09:50:00,75.61,75.71,75.49,75.57,18900.0,65.8753,65.9624,65.7707,65.8404,18900.0
2014-06-18 10:00:00,75.54,75.67,75.4,75.48,29000.0,65.8143,65.9275,65.6923,65.762,29000.0
2014-06-18 10:10:00,75.45,75.59,75.4,75.54,14300.0,65.7359,65.8578,65.6923,65.8143,14300.0
2014-06-18 10:20:00,75.56,75.61,75.54,75.56,19600.0,65.8317,65.8753,65.8143,65.8317,19600.0
2014-06-18 10:30:00,75.56,75.61,75.52,75.52,13500.0,65.8317,65.8753,65.7968,65.7968,13500.0
2014-06-18 10:40:00,75.54,75.54,75.43,75.5,19100.0,65.8143,65.8143,65.7184,65.7794,19100.0
2014-06-18 10:50:00,75.5,75.52,75.39,75.39,24800.0,65.7794,65.7968,65.6836,65.6836,24800.0
2014-06-18 11:00:00,75.4,75.51,75.38,75.51,15300.0,65.6923,65.7881,65.6749,65.7881,15300.0
2014-06-18 11:10:00,75.5,75.54,75.48,75.48,14700.0,65.7794,65.8143,65.762,65.762,14700.0
2014-06-18 11:20:00,75.5,75.51,75.41,75.41,10300.0,65.7794,65.7881,65.701,65.701,10300.0
2014-06-18 11:30:00,75.41,75.43,75.31,75.37,29700.0,65.701,65.7184,65.6139,65.6662,29700.0
2014-06-18 11:40:00,75.36,75.36,75.18,75.19,29000.0,65.6574,65.6574,65.5006,65.5093,29000.0
2014-06-18 11:50:00,75.19,75.24,75.19,75.22,31200.0,65.5093,65.5529,65.5093,65.5355,31200.0
2014-06-18 12:00:00,75.22,75.27,75.15,75.24,62200.0,65.5355,65.579,65.4745,65.5529,62200.0
2014-06-18 12:10:00,75.22,75.28,75.18,75.22,25300.0,65.5355,65.5877,65.5006,65.5355,25300.0
2014-06-18 12:20:00,75.21,75.22,75.17,75.17,11400.0,65.5268,65.5355,65.4919,65.4919,11400.0
2014-06-18 12:30:00,75.18,75.18,75.14,75.18,13900.0,65.5006,65.5006,65.4658,65.5006,13900.0
2014-06-18 12:40:00,75.18,75.2,75.14,75.19,22700.0,65.5006,65.518,65.4658,65.5093,22700.0
2014-06-18 12:50:00,75.2,75.27,75.2,75.25,9500.0,65.518,65.579,65.518,65.5616,9500.0
2014-06-18 13:00:00,75.25,75.27,75.21,75.24,12800.0,65.5616,65.579,65.5268,65.5529,12800.0
2014-06-18 13:10:00,75.26,75.27,75.24,75.26,6400.0,65.5703,65.579,65.5529,65.5703,6400.0
2014-06-18 13:20:00,75.27,75.32,75.26,75.26,10000.0,65.579,65.6226,65.5703,65.5703,10000.0
2014-06-18 13:30:00,75.27,75.3,75.23,75.3,11700.0,65.579,65.6052,65.5442,65.6052,11700.0
2014-06-18 13:40:00,75.3,75.3,75.22,75.27,11900.0,65.6052,65.6052,65.5355,65.579,11900.0
2014-06-18 13:50:00,75.27,75.43,75.27,75.41,11500.0,65.579,65.7184,65.579,65.701,11500.0
2014-06-18 14:00:00,75.41,75.74,75.29,75.59,61100.0,65.701,65.9885,65.5965,65.8578,61100.0
2014-06-18 14:10:00,75.6,75.74,75.58,75.73,17900.0,65.8665,65.9885,65.8491,65.9798,17900.0
2014-06-18 14:20:00,75.73,75.83,75.73,75.8,18600.0,65.9798,66.0669,65.9798,66.0408,18600.0
2014-06-18 14:30:00,75.8,75.88,75.79,75.84,22500.0,66.0408,66.1105,66.0321,66.0756,22500.0
2014-06-18 14:40:00,75.85,75.88,75.75,75.88,25200.0,66.0844,66.1105,65.9972,66.1105,25200.0
2014-06-18 14:50:00,75.88,75.96,75.88,75.95,21700.0,66.1105,66.1802,66.1105,66.1715,21700.0
2014-06-18 15:00:00,75.94,75.96,75.88,75.94,24000.0,66.1628,66.1802,66.1105,66.1628,24000.0
2014-06-18 15:10:00,75.94,75.97,75.85,75.93,19700.0,66.1628,66.1889,66.0844,66.1541,19700.0
2014-06-18 15:20:00,75.94,75.96,75.85,75.95,23400.0,66.1628,66.1802,66.0844,66.1715,23400.0
2014-06-18 15:30:00,75.94,75.97,75.9,75.95,33700.0,66.1628,66.1889,66.1279,66.1715,33700.0
2014-06-18 15:40:00,75.96,76.06,75.92,76.0,64300.0,66.1802,66.2673,66.1453,66.215,64300.0
2014-06-18 15:50:00,75.99,76.16,75.97,76.12,101800.0,66.2063,66.3544,66.1889,66.3196,101800.0
2014-06-19 09:30:00,76.05,76.44,75.27,76.32,28600.0,66.2586,66.5984,65.579,66.4938,28600.0
2014-06-19 09:40:00,76.3,76.58,76.3,76.49,42300.0,66.4764,66.7204,66.4764,66.642,42300.0
2014-06-19 09:50:00,76.44,76.51,76.4,76.43,48500.0,66.5984,66.6594,66.5635,66.5897,48500.0
2014-06-19 10:00:00,76.44,76.59,76.43,76.56,39100.0,66.5984,66.7291,66.5897,66.7029,39100.0
2014-06-19 10:10:00,76.5,76.54,76.42,76.43,39300.0,66.6507,66.6855,66.581,66.5897,39300.0
2014-06-19 10:20:00,76.42,76.47,76.37,76.43,15100.0,66.581,66.6245,66.5374,66.5897,15100.0
2014-06-19 10:30:00,76.43,76.45,76.32,76.32,21400.0,66.5897,66.6071,66.4938,66.4938,21400.0
2014-06-19 10:40:00,76.32,76.37,76.26,76.26,15200.0,66.4938,66.5374,66.4416,66.4416,15200.0
2014-06-19 10:50:00,76.25,76.26,76.06,76.08,28900.0,66.4329,66.4416,66.2673,66.2847,28900.0
2014-06-19 11:00:00,76.08,76.11,75.97,75.97,64700.0,66.2847,66.3109,66.1889,66.1889,64700.0
2014-06-19 11:10:00,75.97,76.15,75.97,76.1,23000.0,66.1889,66.3457,66.1889,66.3022,23000.0
2014-06-19 11:20:00,76.1,76.1,76.03,76.09,37100.0,66.3022,66.3022,66.2412,66.2935,37100.0
2014-06-19 11:30:00,76.08,76.12,76.08,76.11,27400.0,66.2847,66.3196,66.2847,66.3109,27400.0
2014-06-19 11:40:00,76.12,76.12,76.03,76.05,33100.0,66.3196,66.3196,66.2412,66.2586,33100.0
2014-06-19 11:50:00,76.06,76.11,76.01,76.02,29000.0,66.2673,66.3109,66.2238,66.2325,29000.0
2014-06-19 12:00:00,76.01,76.02,75.89,75.96,28400.0,66.2238,66.2325,66.1192,66.1802,28400.0
2014-06-19 12:10:00,75.98,76.08,75.96,76.06,14600.0,66.1976,66.2847,66.1802,66.2673,14600.0
2014-06-19 12:20:00,76.07,76.12,76.06,76.1,29300.0,66.276,66.3196,66.2673,66.3022,29300.0
2014-06-19 12:30:00,76.1,76.14,76.09,76.1,81000.0,66.3022,66.337,66.2935,66.3022,81000.0
2014-06-19 12:40:00,76.1,76.16,76.06,76.16,51500.0,66.3022,66.3544,66.2673,66.3544,51500.0
2014-06-19 12:50:00,76.14,76.14,76.05,76.06,16000.0,66.337,66.337,66.2586,66.2673,16000.0
2014-06-19 13:00:00,76.07,76.22,76.05,76.21,74200.0,66.276,66.4067,66.2586,66.398,74200.0
2014-06-19 13:10:00,76.22,76.28,76.19,76.25,30400.0,66.4067,66.459,66.3806,66.4329,30400.0
2014-06-19 13:20:00,76.25,76.37,76.25,76.36,23400.0,66.4329,66.5374,66.4329,66.5287,23400.0
2014-06-19 13:30:00,76.36,76.52,76.35,76.45,22300.0,66.5287,66.6681,66.52,66.6071,22300.0
2014-06-19 13:40:00,76.45,76.5,76.33,76.5,16700.0,66.6071,66.6507,66.5026,66.6507,16700.0
2014-06-19 13:50:00,76.49,76.51,76.41,76.5,16700.0,66.642,66.6594,66.5723,66.6507,16700.0
2014-06-19 14:00:00,76.49,76.49,76.41,76.41,12100.0,66.642,66.642,66.5723,66.5723,12100.0
2014-06-19 14:10:00,76.42,76.72,76.42,76.72,35500.0,66.581,66.8423,66.581,66.8423,35500.0
2014-06-19 14:20:00,76.73,76.75,76.59,76.59,19600.0,66.8511,66.8685,66.7291,66.7291,19600.0
2014-06-19 14:30:00,76.59,76.67,76.56,76.67,21400.0,66.7291,66.7988,66.7029,66.7988,21400.0
2014-06-19 14:40:00,76.65,76.83,76.64,76.7,53100.0,66.7814,66.9382,66.7726,66.8249,53100.0
2014-06-19 14:50:00,76.7,76.8,76.7,76.76,89900.0,66.8249,66.912,66.8249,66.8772,89900.0
2014-06-19 15:00:00,76.77,76.8,76.66,76.68,31900.0,66.8859,66.912,66.7901,66.8075,31900.0
2014-06-19 15:10:00,76.66,76.69,76.6,76.63,25100.0,66.7901,66.8162,66.7378,66.7639,25100.0
2014-06-19 15:20:00,76.63,76.71,76.63,76.7,46200.0,66.7639,66.8336,66.7639,66.8249,46200.0
2014-06-19 15:30:00,76.68,76.69,76.46,76.51,66500.0,66.8075,66.8162,66.6158,66.6594,66500.0
2014-06-19 15:40:00,76.5,76.59,76.49,76.5,211200.0,66.6507,66.7291,66.642,66.6507,211200.0
2014-06-19 15:50:00,76.5,76.56,76.47,76.53,231900.0,66.6507,66.7029,66.6245,66.6768,231900.0
2014-06-20 09:30:00,76.5,76.71,76.42,76.5,267000.0,66.6507,66.8336,66.581,66.6507,267000.0
2014-06-20 09:40:00,76.51,76.56,76.49,76.51,15900.0,66.6594,66.7029,66.642,66.6594,15900.0
2014-06-20 09:50:00,76.52,76.55,76.48,76.52,26200.0,66.6681,66.6942,66.6332,66.6681,26200.0
2014-06-20 10:00:00,76.49,76.51,76.34,76.34,17800.0,66.642,66.6594,66.5113,66.5113,17800.0
2014-06-20 10:10:00,76.32,76.41,76.2,76.21,21600.0,66.4938,66.5723,66.3893,66.398,21600.0
2014-06-20 10:20:00,76.18,76.26,76.12,76.12,27700.0,66.3719,66.4416,66.3196,66.3196,27700.0
2014-06-20 10:30:00,76.12,76.16,76.04,76.05,17200.0,66.3196,66.3544,66.2499,66.2586,17200.0
2014-06-20 10:40:00,76.06,76.16,76.03,76.16,68600.0,66.2673,66.3544,66.2412,66.3544,68600.0
2014-06-20 10:50:00,76.15,76.21,76.15,76.17,11900.0,66.3457,66.398,66.3457,66.3632,11900.0
2014-06-20 11:00:00,76.17,76.25,76.11,76.15,32000.0,66.3632,66.4329,66.3109,66.3457,32000.0
2014-06-20 11:10:00,76.16,76.17,76.05,76.05,15900.0,66.3544,66.3632,66.2586,66.2586,15900.0
2014-06-20 11:20:00,76.05,76.06,75.95,76.0,21500.0,66.2586,66.2673,66.1715,66.215,21500.0
2014-06-20 11:30:00,76.01,76.05,75.99,75.99,12200.0,66.2238,66.2586,66.2063,66.2063,12200.0
2014-06-20 11:40:00,76.0,76.05,75.99,76.0,15100.0,66.215,66.2586,66.2063,66.215,15100.0
2014-06-20 11:50:00,76.01,76.05,76.0,76.03,9400.0,66.2238,66.2586,66.215,66.2412,9400.0
2014-06-20 12:00:00,76.03,76.04,75.97,75.99,32500.0,66.2412,66.2499,66.1889,66.2063,32500.0
2014-06-20 12:10:00,75.98,76.04,75.95,76.02,39500.0,66.1976,66.2499,66.1715,66.2325,39500.0
2014-06-20 12:20:00,76.04,76.08,75.9,75.9,29100.0,66.2499,66.2847,66.1279,66.1279,29100.0
2014-06-20 12:30:00,75.9,75.93,75.83,75.84,13800.0,66.1279,66.1541,66.0669,66.0756,13800.0
2014-06-20 12:40:00,75.85,75.9,75.83,75.85,15600.0,66.0844,66.1279,66.0669,66.0844,15600.0
2014-06-20 12:50:00,75.85,75.87,75.83,75.84,7800.0,66.0844,66.1018,66.0669,66.0756,7800.0
2014-06-20 13:00:00,75.85,75.89,75.75,75.75,11900.0,66.0844,66.1192,65.9972,65.9972,11900.0
2014-06-20 13:10:00,75.73,75.79,75.73,75.78,7800.0,65.9798,66.0321,65.9798,66.0234,7800.0
2014-06-20 13:20:00,75.77,75.81,75.7,75.71,20400.0,66.0147,66.0495,65.9537,65.9624,20400.0
2014-06-20 13:30:00,75.72,75.74,75.7,75.73,17200.0,65.9711,65.9885,65.9537,65.9798,17200.0
2014-06-20 13:40:00,75.73,75.73,75.66,75.66,22300.0,65.9798,65.9798,65.9188,65.9188,22300.0
2014-06-20 13:50:00,75.66,75.67,75.57,75.57,20400.0,65.9188,65.9275,65.8404,65.8404,20400.0
2014-06-20 14:00:00,75.57,75.58,75.37,75.39,133600.0,65.8404,65.8491,65.6662,65.6836,133600.0
2014-06-20 14:10:00,75.4,75.57,75.39,75.56,93400.0,65.6923,65.8404,65.6836,65.8317,93400.0
2014-06-20 14:20:00,75.57,75.67,75.56,75.6,14300.0,65.8404,65.9275,65.8317,65.8665,14300.0
2014-06-20 14:30:00,75.6,75.61,75.55,75.56,15000.0,65.8665,65.8753,65.823,65.8317,15000.0
2014-06-20 14:40:00,75.56,75.59,75.52,75.56,18900.0,65.8317,65.8578,65.7968,65.8317,18900.0
2014-06-20 14:50:00,75.57,75.6,75.56,75.58,15600.0,65.8404,65.8665,65.8317,65.8491,15600.0
2014-06-20 15:00:00,75.59,75.69,75.57,75.69,15300.0,65.8578,65.945,65.8404,65.945,15300.0
2014-06-20 15:10:00,75.67,75.69,75.64,75.64,15300.0,65.9275,65.945,65.9014,65.9014,15300.0
2014-06-20 15:20:00,75.65,75.73,75.65,75.72,22800.0,65.9101,65.9798,65.9101,65.9711,22800.0
2014-06-20 15:30:00,75.73,75.75,75.71,75.75,31500.0,65.9798,65.9972,65.9624,65.9972,31500.0
2014-06-20 15:40:00,75.75,75.79,75.66,75.66,55100.0,65.9972,66.0321,65.9188,65.9188,55100.0
2014-06-20 15:50:00,75.67,75.79,75.67,75.76,126200.0,65.9275,66.0321,65.9275,66.0059,126200.0
2014-06-23 09:30:00,75.75,75.82,75.3,75.3,20400.0,65.9972,66.0582,65.6052,65.6052,20400.0
2014-06-23 09:40:00,75.31,75.35,75.06,75.08,30500.0,65.6139,65.6487,65.3961,65.4135,30500.0
2014-06-23 09:50:00,75.09,75.14,74.83,74.83,56700.0,65.4222,65.4658,65.1957,65.1957,56700.0
2014-06-23 10:00:00,74.84,75.0,74.75,74.77,38500.0,65.2044,65.3438,65.126,65.1434,38500.0
2014-06-23 10:10:00,74.76,74.87,74.63,74.87,48900.0,65.1347,65.2305,65.0214,65.2305,48900.0
2014-06-23 10:20:00,74.88,74.99,74.68,74.71,23200.0,65.2392,65.3351,65.065,65.0911,23200.0
2014-06-23 10:30:00,74.73,74.88,74.7,74.82,25000.0,65.1086,65.2392,65.0824,65.187,25000.0
2014-06-23 10:40:00,74.82,74.9,74.8,74.81,32500.0,65.187,65.2567,65.1695,65.1783,32500.0
2014-06-23 10:50:00,74.81,74.82,74.69,74.73,45800.0,65.1783,65.187,65.0737,65.1086,45800.0
2014-06-23 11:00:00,74.72,74.75,74.65,74.65,40300.0,65.0998,65.126,65.0389,65.0389,40300.0
2014-06-23 11:10:00,74.65,74.68,74.6,74.63,15400.0,65.0389,65.065,64.9953,65.0214,15400.0
2014-06-23 11:20:00,74.64,74.8,74.54,74.54,30800.0,65.0301,65.1695,64.943,64.943,30800.0
2014-06-23 11:30:00,74.54,74.67,74.54,74.6,39100.0,64.943,65.0563,64.943,64.9953,39100.0
2014-06-23 11:40:00,74.59,74.61,74.54,74.61,40200.0,64.9866,65.004,64.943,65.004,40200.0
2014-06-23 11:50:00,74.63,74.64,74.57,74.58,17600.0,65.0214,65.0301,64.9692,64.9779,17600.0
2014-06-23 12:00:00,74.58,74.64,74.54,74.58,19200.0,64.9779,65.0301,64.943,64.9779,19200.0
2014-06-23 12:10:00,74.58,74.63,74.53,74.6,20500.0,64.9779,65.0214,64.9343,64.9953,20500.0
2014-06-23 12:20:00,74.6,74.69,74.59,74.63,16200.0,64.9953,65.0737,64.9866,65.0214,16200.0
2014-06-23 12:30:00,74.65,74.69,74.64,74.67,25100.0,65.0389,65.0737,65.0301,65.0563,25100.0
2014-06-23 12:40:00,74.68,74.69,74.64,74.64,19400.0,65.065,65.0737,65.0301,65.0301,19400.0
2014-06-23 12:50:00,74.64,74.65,74.59,74.64,15500.0,65.0301,65.0389,64.9866,65.0301,15500.0
2014-06-23 13:00:00,74.64,74.67,74.61,74.63,12300.0,65.0301,65.0563,65.004,65.0214,12300.0
2014-06-23 13:10:00,74.61,74.66,74.59,74.61,22200.0,65.004,65.0476,64.9866,65.004,22200.0
2014-06-23 13:20:00,74.61,74.64,74.58,74.6,19900.0,65.004,65.0301,64.9779,64.9953,19900.0
2014-06-23 13:30:00,74.59,74.67,74.55,74.65,63700.0,64.9866,65.0563,64.9517,65.0389,63700.0
2014-06-23 13:40:00,74.65,74.65,74.59,74.59,16900.0,65.0389,65.0389,64.9866,64.9866,16900.0
2014-06-23 13:50:00,74.6,74.67,74.56,74.65,34100.0,64.9953,65.0563,64.9604,65.0389,34100.0
2014-06-23 14:00:00,74.65,74.66,74.58,74.62,31100.0,65.0389,65.0476,64.9779,65.0127,31100.0
2014-06-23 14:10:00,74.62,74.68,74.6,74.68,31900.0,65.0127,65.065,64.9953,65.065,31900.0
2014-06-23 14:20:00,74.71,74.72,74.59,74.64,28900.0,65.0911,65.0998,64.9866,65.0301,28900.0
2014-06-23 14:30:00,74.65,74.72,74.61,74.71,25000.0,65.0389,65.0998,65.004,65.0911,25000.0
2014-06-23 14:40:00,74.72,74.77,74.69,74.72,16500.0,65.0998,65.1434,65.0737,65.0998,16500.0
2014-06-23 14:50:00,74.7,74.74,74.69,74.73,21100.0,65.0824,65.1173,65.0737,65.1086,21100.0
2014-06-23 15:00:00,74.72,74.8,74.71,74.73,38300.0,65.0998,65.1695,65.0911,65.1086,38300.0
2014-06-23 15:10:00,74.74,74.74,74.64,74.72,48700.0,65.1173,65.1173,65.0301,65.0998,48700.0
2014-06-23 15:20:00,74.72,74.73,74.67,74.73,26100.0,65.0998,65.1086,65.0563,65.1086,26100.0
2014-06-23 15:30:00,74.73,74.75,74.68,74.73,29100.0,65.1086,65.126,65.065,65.1086,29100.0
2014-06-23 15:40:00,74.74,74.77,74.72,74.74,58000.0,65.1173,65.1434,65.0998,65.1173,58000.0
2014-06-23 15:50:00,74.74,74.84,74.73,74.81,89300.0,65.1173,65.2044,65.1086,65.1783,89300.0
2014-06-24 09:30:00,74.86,75.19,74.68,74.81,31200.0,65.2218,65.5093,65.065,65.1783,31200.0
2014-06-24 09:40:00,74.81,74.83,74.73,74.73,12800.0,65.1783,65.1957,65.1086,65.1086,12800.0
2014-06-24 09:50:00,74.75,74.76,74.64,74.71,15400.0,65.126,65.1347,65.0301,65.0911,15400.0
2014-06-24 10:00:00,74.75,74.86,74.7,74.75,40900.0,65.126,65.2218,65.0824,65.126,40900.0
2014-06-24 10:10:00,74.75,74.84,74.74,74.77,7300.0,65.126,65.2044,65.1173,65.1434,7300.0
2014-06-24 10:20:00,74.75,74.82,74.73,74.8,13500.0,65.126,65.187,65.1086,65.1695,13500.0
2014-06-24 10:30:00,74.79,74.83,74.7,74.71,12400.0,65.1608,65.1957,65.0824,65.0911,12400.0
2014-06-24 10:40:00,74.7,74.74,74.64,74.73,7600.0,65.0824,65.1173,65.0301,65.1086,7600.0
2014-06-24 10:50:00,74.73,74.77,74.68,74.74,10300.0,65.1086,65.1434,65.065,65.1173,10300.0
2014-06-24 11:00:00,74.74,74.75,74.67,74.69,11100.0,65.1173,65.126,65.0563,65.0737,11100.0
2014-06-24 11:10:00,74.7,74.73,74.67,74.68,10000.0,65.0824,65.1086,65.0563,65.065,10000.0
2014-06-24 11:20:00,74.68,74.71,74.61,74.71,12600.0,65.065,65.0911,65.004,65.0911,12600.0
2014-06-24 11:30:00,74.71,74.74,74.68,74.73,6400.0,65.0911,65.1173,65.065,65.1086,6400.0
2014-06-24 11:40:00,74.72,74.76,74.68,74.76,6300.0,65.0998,65.1347,65.065,65.1347,6300.0
2014-06-24 11:50:00,74.76,74.78,74.72,74.78,6000.0,65.1347,65.1521,65.0998,65.1521,6000.0
2014-06-24 12:00:00,74.78,74.83,74.76,74.8,11500.0,65.1521,65.1957,65.1347,65.1695,11500.0
2014-06-24 12:10:00,74.81,74.85,74.81,74.83,5200.0,65.1783,65.2131,65.1783,65.1957,5200.0
2014-06-24 12:20:00,74.83,74.86,74.79,74.85,6700.0,65.1957,65.2218,65.1608,65.2131,6700.0
2014-06-24 12:30:00,74.85,74.89,74.84,74.88,8300.0,65.2131,65.248,65.2044,65.2392,8300.0
2014-06-24 12:40:00,74.9,74.92,74.84,74.87,5600.0,65.2567,65.2741,65.2044,65.2305,5600.0
2014-06-24 12:50:00,74.87,74.88,74.82,74.87,6100.0,65.2305,65.2392,65.187,65.2305,6100.0
2014-06-24 13:00:00,74.87,74.88,74.8,74.82,4100.0,65.2305,65.2392,65.1695,65.187,4100.0
2014-06-24 13:10:00,74.8,74.84,74.7,74.72,8700.0,65.1695,65.2044,65.0824,65.0998,8700.0
2014-06-24 13:20:00,74.73,74.75,74.71,74.73,5500.0,65.1086,65.126,65.0911,65.1086,5500.0
2014-06-24 13:30:00,74.73,74.79,74.73,74.78,7800.0,65.1086,65.1608,65.1086,65.1521,7800.0
2014-06-24 13:40:00,74.77,74.82,74.77,74.81,9800.0,65.1434,65.187,65.1434,65.1783,9800.0
2014-06-24 13:50:00,74.81,74.81,74.74,74.75,12500.0,65.1783,65.1783,65.1173,65.126,12500.0
2014-06-24 14:00:00,74.75,74.84,74.75,74.84,17200.0,65.126,65.2044,65.126,65.2044,17200.0
2014-06-24 14:10:00,74.83,74.91,74.81,74.84,18100.0,65.1957,65.2654,65.1783,65.2044,18100.0
2014-06-24 14:20:00,74.84,74.87,74.78,74.8,11000.0,65.2044,65.2305,65.1521,65.1695,11000.0
2014-06-24 14:30:00,74.82,74.82,74.72,74.72,10900.0,65.187,65.187,65.0998,65.0998,10900.0
2014-06-24 14:40:00,74.73,74.78,74.71,74.74,7900.0,65.1086,65.1521,65.0911,65.1173,7900.0
2014-06-24 14:50:00,74.72,74.76,74.69,74.7,13700.0,65.0998,65.1347,65.0737,65.0824,13700.0
2014-06-24 15:00:00,74.7,74.75,74.63,74.63,36100.0,65.0824,65.126,65.0214,65.0214,36100.0
2014-06-24 15:10:00,74.63,74.64,74.53,74.53,16800.0,65.0214,65.0301,64.9343,64.9343,16800.0
2014-06-24 15:20:00,74.53,74.61,74.5,74.53,23000.0,64.9343,65.004,64.9082,64.9343,23000.0
2014-06-24 15:30:00,74.53,74.59,74.51,74.53,48200.0,64.9343,64.9866,64.9169,64.9343,48200.0
2014-06-24 15:40:00,74.52,74.64,74.51,74.6,54500.0,64.9256,65.0301,64.9169,64.9953,54500.0
2014-06-24 15:50:00,74.59,74.63,74.5,74.52,58100.0,64.9866,65.0214,64.9082,64.9256,58100.0
2014-06-25 09:30:00,74.44,74.7,74.31,74.67,22000.0,64.8559,65.0824,64.7426,65.0563,22000.0
2014-06-25 09:40:00,74.66,74.69,74.57,74.57,12200.0,65.0476,65.0737,64.9692,64.9692,12200.0
2014-06-25 09:50:00,74.6,74.73,74.56,74.59,19000.0,64.9953,65.1086,64.9604,64.9866,19000.0
2014-06-25 10:00:00,74.59,74.59,74.42,74.5,20000.0,64.9866,64.9866,64.8385,64.9082,20000.0
2014-06-25 10:10:00,74.5,74.59,74.46,74.5,11200.0,64.9082,64.9866,64.8733,64.9082,11200.0
2014-06-25 10:20:00,74.5,74.54,74.45,74.46,13400.0,64.9082,64.943,64.8646,64.8733,13400.0
2014-06-25 10:30:00,74.46,74.48,74.34,74.38,15400.0,64.8733,64.8907,64.7688,64.8036,15400.0
2014-06-25 10:40:00,74.4,74.5,74.33,74.45,17100.0,64.821,64.9082,64.7601,64.8646,17100.0
2014-06-25 10:50:00,74.46,74.56,74.46,74.53,7600.0,64.8733,64.9604,64.8733,64.9343,7600.0
2014-06-25 11:00:00,74.53,74.58,74.48,74.58,9400.0,64.9343,64.9779,64.8907,64.9779,9400.0
2014-06-25 11:10:00,74.58,74.62,74.48,74.56,13900.0,64.9779,65.0127,64.8907,64.9604,13900.0
2014-06-25 11:20:00,74.56,74.59,74.5,74.5,8600.0,64.9604,64.9866,64.9082,64.9082,8600.0
2014-06-25 11:30:00,74.51,74.6,74.44,74.48,14800.0,64.9169,64.9953,64.8559,64.8907,14800.0
2014-06-25 11:40:00,74.49,74.49,74.37,74.41,13500.0,64.8995,64.8995,64.7949,64.8298,13500.0
2014-06-25 11:50:00,74.42,74.52,74.42,74.47,9000.0,64.8385,64.9256,64.8385,64.882,9000.0
2014-06-25 12:00:00,74.45,74.53,74.4,74.45,19900.0,64.8646,64.9343,64.821,64.8646,19900.0
2014-06-25 12:10:00,74.45,74.5,74.37,74.42,8100.0,64.8646,64.9082,64.7949,64.8385,8100.0
2014-06-25 12:20:00,74.42,74.51,74.4,74.51,9200.0,64.8385,64.9169,64.821,64.9169,9200.0
2014-06-25 12:30:00,74.52,74.54,74.43,74.43,9000.0,64.9256,64.943,64.8472,64.8472,9000.0
2014-06-25 12:40:00,74.43,74.44,74.37,74.42,9000.0,64.8472,64.8559,64.7949,64.8385,9000.0
2014-06-25 12:50:00,74.41,74.46,74.41,74.45,5800.0,64.8298,64.8733,64.8298,64.8646,5800.0
2014-06-25 13:00:00,74.43,74.53,74.42,74.52,11700.0,64.8472,64.9343,64.8385,64.9256,11700.0
2014-06-25 13:10:00,74.53,74.53,74.47,74.5,13000.0,64.9343,64.9343,64.882,64.9082,13000.0
2014-06-25 13:20:00,74.49,74.56,74.46,74.54,17800.0,64.8995,64.9604,64.8733,64.943,17800.0
2014-06-25 13:30:00,74.55,74.56,74.53,74.53,9100.0,64.9517,64.9604,64.9343,64.9343,9100.0
2014-06-25 13:40:00,74.53,74.57,74.52,74.53,14300.0,64.9343,64.9692,64.9256,64.9343,14300.0
2014-06-25 13:50:00,74.53,74.65,74.51,74.65,45600.0,64.9343,65.0389,64.9169,65.0389,45600.0
2014-06-25 14:00:00,74.64,74.67,74.57,74.57,16100.0,65.0301,65.0563,64.9692,64.9692,16100.0
2014-06-25 14:10:00,74.58,74.66,74.56,74.66,11700.0,64.9779,65.0476,64.9604,65.0476,11700.0
2014-06-25 14:20:00,74.65,74.75,74.65,74.72,14700.0,65.0389,65.126,65.0389,65.0998,14700.0
2014-06-25 14:30:00,74.71,74.81,74.71,74.81,17800.0,65.0911,65.1783,65.0911,65.1783,17800.0
2014-06-25 14:40:00,74.82,74.82,74.78,74.78,22700.0,65.187,65.187,65.1521,65.1521,22700.0
2014-06-25 14:50:00,74.78,74.84,74.78,74.8,18300.0,65.1521,65.2044,65.1521,65.1695,18300.0
2014-06-25 15:00:00,74.81,74.9,74.81,74.9,38900.0,65.1783,65.2567,65.1783,65.2567,38900.0
2014-06-25 15:10:00,74.9,74.91,74.89,74.91,29800.0,65.2567,65.2654,65.248,65.2654,29800.0
2014-06-25 15:20:00,74.9,75.0,74.9,75.0,43400.0,65.2567,65.3438,65.2567,65.3438,43400.0
2014-06-25 15:30:00,75.0,75.03,74.98,74.98,36000.0,65.3438,65.3699,65.3264,65.3264,36000.0
2014-06-25 15:40:00,74.98,75.01,74.97,74.97,57800.0,65.3264,65.3525,65.3177,65.3177,57800.0
2014-06-25 15:50:00,74.96,75.06,74.92,74.99,153800.0,65.3089,65.3961,65.2741,65.3351,153800.0
2014-06-26 09:30:00,74.26,74.27,73.82,74.14,80700.0,64.6991,64.7078,64.3157,64.5945,80700.0
2014-06-26 09:40:00,74.14,74.53,74.14,74.39,72600.0,64.5945,64.9343,64.5945,64.8123,72600.0
2014-06-26 09:50:00,74.42,74.51,74.31,74.48,50300.0,64.8385,64.9169,64.7426,64.8907,50300.0
2014-06-26 10:00:00,74.47,74.53,74.36,74.43,34600.0,64.882,64.9343,64.7862,64.8472,34600.0
2014-06-26 10:10:00,74.44,74.53,74.42,74.42,27200.0,64.8559,64.9343,64.8385,64.8385,27200.0
2014-06-26 10:20:00,74.42,74.55,74.42,74.51,29400.0,64.8385,64.9517,64.8385,64.9169,29400.0
2014-06-26 10:30:00,74.51,74.52,74.25,74.27,18000.0,64.9169,64.9256,64.6904,64.7078,18000.0
2014-06-26 10:40:00,74.26,74.32,74.25,74.28,26200.0,64.6991,64.7513,64.6904,64.7165,26200.0
2014-06-26 10:50:00,74.27,74.31,74.22,74.31,18700.0,64.7078,64.7426,64.6642,64.7426,18700.0
2014-06-26 11:00:00,74.31,74.54,74.31,74.53,25700.0,64.7426,64.943,64.7426,64.9343,25700.0
2014-06-26 11:10:00,74.53,74.7,74.53,74.68,46100.0,64.9343,65.0824,64.9343,65.065,46100.0
2014-06-26 11:20:00,74.66,74.67,74.45,74.45,20800.0,65.0476,65.0563,64.8646,64.8646,20800.0
2014-06-26 11:30:00,74.47,74.61,74.46,74.58,9300.0,64.882,65.004,64.8733,64.9779,9300.0
2014-06-26 11:40:00,74.58,74.64,74.53,74.64,25100.0,64.9779,65.0301,64.9343,65.0301,25100.0
2014-06-26 11:50:00,74.63,74.69,74.62,74.62,12200.0,65.0214,65.0737,65.0127,65.0127,12200.0
2014-06-26 12:00:00,74.61,74.61,74.54,74.56,12000.0,65.004,65.004,64.943,64.9604,12000.0
2014-06-26 12:10:00,74.56,74.6,74.46,74.46,7700.0,64.9604,64.9953,64.8733,64.8733,7700.0
2014-06-26 12:20:00,74.48,74.48,74.33,74.36,13500.0,64.8907,64.8907,64.7601,64.7862,13500.0
2014-06-26 12:30:00,74.38,74.45,74.37,74.43,12900.0,64.8036,64.8646,64.7949,64.8472,12900.0
2014-06-26 12:40:00,74.43,74.46,74.38,74.39,14100.0,64.8472,64.8733,64.8036,64.8123,14100.0
2014-06-26 12:50:00,74.4,74.43,74.38,74.4,10400.0,64.821,64.8472,64.8036,64.821,10400.0
2014-06-26 13:00:00,74.39,74.45,74.38,74.45,9000.0,64.8123,64.8646,64.8036,64.8646,9000.0
2014-06-26 13:10:00,74.46,74.49,74.45,74.48,11800.0,64.8733,64.8995,64.8646,64.8907,11800.0
2014-06-26 13:20:00,74.48,74.62,74.48,74.62,21700.0,64.8907,65.0127,64.8907,65.0127,21700.0
2014-06-26 13:30:00,74.62,74.68,74.6,74.65,22700.0,65.0127,65.065,64.9953,65.0389,22700.0
2014-06-26 13:40:00,74.67,74.69,74.62,74.69,14600.0,65.0563,65.0737,65.0127,65.0737,14600.0
2014-06-26 13:50:00,74.69,74.72,74.63,74.65,26100.0,65.0737,65.0998,65.0214,65.0389,26100.0
2014-06-26 14:00:00,74.6,74.61,74.51,74.51,12600.0,64.9953,65.004,64.9169,64.9169,12600.0
2014-06-26 14:10:00,74.51,74.53,74.47,74.51,32300.0,64.9169,64.9343,64.882,64.9169,32300.0
2014-06-26 14:20:00,74.51,74.56,74.5,74.56,12300.0,64.9169,64.9604,64.9082,64.9604,12300.0
2014-06-26 14:30:00,74.55,74.6,74.54,74.6,10100.0,64.9517,64.9953,64.943,64.9953,10100.0
2014-06-26 14:40:00,74.6,74.6,74.52,74.56,18100.0,64.9953,64.9953,64.9256,64.9604,18100.0
2014-06-26 14:50:00,74.57,74.57,74.52,74.53,14300.0,64.9692,64.9692,64.9256,64.9343,14300.0
2014-06-26 15:00:00,74.52,74.59,74.49,74.59,26700.0,64.9256,64.9866,64.8995,64.9866,26700.0
2014-06-26 15:10:00,74.59,74.59,74.52,74.56,24800.0,64.9866,64.9866,64.9256,64.9604,24800.0
2014-06-26 15:20:00,74.55,74.6,74.53,74.55,68600.0,64.9517,64.9953,64.9343,64.9517,68600.0
2014-06-26 15:30:00,74.53,74.63,74.53,74.62,33000.0,64.9343,65.0214,64.9343,65.0127,33000.0
2014-06-26 15:40:00,74.62,74.62,74.55,74.59,119700.0,65.0127,65.0127,64.9517,64.9866,119700.0
2014-06-26 15:50:00,74.59,74.63,74.56,74.61,110500.0,64.9866,65.0214,64.9604,65.004,110500.0
2014-06-27 09:30:00,74.57,74.83,74.53,74.75,36100.0,64.9692,65.1957,64.9343,65.126,36100.0
2014-06-27 09:40:00,74.77,74.85,74.71,74.83,23700.0,65.1434,65.2131,65.0911,65.1957,23700.0
2014-06-27 09:50:00,74.82,74.86,74.73,74.78,19800.0,65.187,65.2218,65.1086,65.1521,19800.0
2014-06-27 10:00:00,74.78,74.78,74.69,74.75,14800.0,65.1521,65.1521,65.0737,65.126,14800.0
2014-06-27 10:10:00,74.75,74.84,74.71,74.78,24900.0,65.126,65.2044,65.0911,65.1521,24900.0
2014-06-27 10:20:00,74.78,74.82,74.74,74.74,16400.0,65.1521,65.187,65.1173,65.1173,16400.0
2014-06-27 10:30:00,74.75,74.82,74.73,74.78,22900.0,65.126,65.187,65.1086,65.1521,22900.0
2014-06-27 10:40:00,74.77,74.82,74.7,74.79,36100.0,65.1434,65.187,65.0824,65.1608,36100.0
2014-06-27 10:50:00,74.79,74.83,74.77,74.78,48600.0,65.1608,65.1957,65.1434,65.1521,48600.0
2014-06-27 11:00:00,74.78,74.97,74.78,74.89,52500.0,65.1521,65.3177,65.1521,65.248,52500.0
2014-06-27 11:10:00,74.88,74.94,74.83,74.94,21100.0,65.2392,65.2915,65.1957,65.2915,21100.0
2014-06-27 11:20:00,74.95,74.99,74.94,74.95,8100.0,65.3002,65.3351,65.2915,65.3002,8100.0
2014-06-27 11:30:00,74.95,74.95,74.85,74.9,18700.0,65.3002,65.3002,65.2131,65.2567,18700.0
2014-06-27 11:40:00,74.89,74.89,74.85,74.87,23100.0,65.248,65.248,65.2131,65.2305,23100.0
2014-06-27 11:50:00,74.88,74.88,74.85,74.87,5800.0,65.2392,65.2392,65.2131,65.2305,5800.0
2014-06-27 12:00:00,74.88,74.88,74.85,74.87,9000.0,65.2392,65.2392,65.2131,65.2305,9000.0
2014-06-27 12:10:00,74.86,74.91,74.85,74.85,11400.0,65.2218,65.2654,65.2131,65.2131,11400.0
2014-06-27 12:20:00,74.86,74.89,74.8,74.81,6200.0,65.2218,65.248,65.1695,65.1783,6200.0
2014-06-27 12:30:00,74.81,74.81,74.76,74.81,4600.0,65.1783,65.1783,65.1347,65.1783,4600.0
2014-06-27 12:40:00,74.81,74.88,74.78,74.88,10800.0,65.1783,65.2392,65.1521,65.2392,10800.0
2014-06-27 12:50:00,74.89,74.9,74.8,74.82,4300.0,65.248,65.2567,65.1695,65.187,4300.0
2014-06-27 13:00:00,74.78,74.79,74.76,74.78,4600.0,65.1521,65.1608,65.1347,65.1521,4600.0
2014-06-27 13:10:00,74.8,74.8,74.7,74.7,11000.0,65.1695,65.1695,65.0824,65.0824,11000.0
2014-06-27 13:20:00,74.71,74.72,74.66,74.67,7200.0,65.0911,65.0998,65.0476,65.0563,7200.0
2014-06-27 13:30:00,74.68,74.7,74.65,74.66,5700.0,65.065,65.0824,65.0389,65.0476,5700.0
2014-06-27 13:40:00,74.65,74.69,74.64,74.64,7400.0,65.0389,65.0737,65.0301,65.0301,7400.0
2014-06-27 13:50:00,74.66,74.66,74.58,74.59,15400.0,65.0476,65.0476,64.9779,64.9866,15400.0
2014-06-27 14:00:00,74.59,74.67,74.59,74.65,12600.0,64.9866,65.0563,64.9866,65.0389,12600.0
2014-06-27 14:10:00,74.66,74.66,74.58,74.58,14300.0,65.0476,65.0476,64.9779,64.9779,14300.0
2014-06-27 14:20:00,74.57,74.61,74.57,74.59,8100.0,64.9692,65.004,64.9692,64.9866,8100.0
2014-06-27 14:30:00,74.59,74.64,74.56,74.6,10700.0,64.9866,65.0301,64.9604,64.9953,10700.0
2014-06-27 14:40:00,74.61,74.61,74.52,74.55,8100.0,65.004,65.004,64.9256,64.9517,8100.0
2014-06-27 14:50:00,74.54,74.56,74.5,74.5,12000.0,64.943,64.9604,64.9082,64.9082,12000.0
2014-06-27 15:00:00,74.5,74.58,74.5,74.54,14900.0,64.9082,64.9779,64.9082,64.943,14900.0
2014-06-27 15:10:00,74.55,74.59,74.51,74.53,18300.0,64.9517,64.9866,64.9169,64.9343,18300.0
2014-06-27 15:20:00,74.54,74.62,74.54,74.59,20500.0,64.943,65.0127,64.943,64.9866,20500.0
2014-06-27 15:30:00,74.58,74.7,74.58,74.65,24200.0,64.9779,65.0824,64.9779,65.0389,24200.0
2014-06-27 15:40:00,74.64,74.75,74.63,74.7,40900.0,65.0301,65.126,65.0214,65.0824,40900.0
2014-06-27 15:50:00,74.7,74.73,74.66,74.72,104300.0,65.0824,65.1086,65.0476,65.0998,104300.0
2014-06-30 09:30:00,74.95,75.44,74.78,74.81,107600.0,65.3002,65.7271,65.1521,65.1783,107600.0
2014-06-30 09:40:00,74.77,75.04,74.75,74.87,25000.0,65.1434,65.3786,65.126,65.2305,25000.0
2014-06-30 09:50:00,74.87,74.95,74.78,74.95,20600.0,65.2305,65.3002,65.1521,65.3002,20600.0
2014-06-30 10:00:00,74.96,75.01,74.86,74.97,24400.0,65.3089,65.3525,65.2218,65.3177,24400.0
2014-06-30 10:10:00,74.97,75.05,74.91,74.92,25400.0,65.3177,65.3874,65.2654,65.2741,25400.0
2014-06-30 10:20:00,74.92,75.02,74.92,74.97,28300.0,65.2741,65.3612,65.2741,65.3177,28300.0
2014-06-30 10:30:00,74.96,74.97,74.79,74.8,43400.0,65.3089,65.3177,65.1608,65.1695,43400.0
2014-06-30 10:40:00,74.8,74.85,74.72,74.72,48900.0,65.1695,65.2131,65.0998,65.0998,48900.0
2014-06-30 10:50:00,74.71,74.74,74.54,74.74,38700.0,65.0911,65.1173,64.943,65.1173,38700.0
2014-06-30 11:00:00,74.74,74.75,74.61,74.66,10400.0,65.1173,65.126,65.004,65.0476,10400.0
2014-06-30 11:10:00,74.66,74.71,74.59,74.68,12800.0,65.0476,65.0911,64.9866,65.065,12800.0
2014-06-30 11:20:00,74.68,74.79,74.68,74.75,22500.0,65.065,65.1608,65.065,65.126,22500.0
2014-06-30 11:30:00,74.75,74.84,74.75,74.78,19800.0,65.126,65.2044,65.126,65.1521,19800.0
2014-06-30 11:40:00,74.78,74.79,74.71,74.71,10700.0,65.1521,65.1608,65.0911,65.0911,10700.0
2014-06-30 11:50:00,74.72,74.76,74.62,74.64,16000.0,65.0998,65.1347,65.0127,65.0301,16000.0
2014-06-30 12:00:00,74.62,74.71,74.61,74.68,8700.0,65.0127,65.0911,65.004,65.065,8700.0
2014-06-30 12:10:00,74.68,74.68,74.62,74.65,9600.0,65.065,65.065,65.0127,65.0389,9600.0
2014-06-30 12:20:00,74.67,74.69,74.66,74.67,4200.0,65.0563,65.0737,65.0476,65.0563,4200.0
2014-06-30 12:30:00,74.66,74.67,74.57,74.6,11700.0,65.0476,65.0563,64.9692,64.9953,11700.0
2014-06-30 12:40:00,74.58,74.65,74.55,74.62,11000.0,64.9779,65.0389,64.9517,65.0127,11000.0
2014-06-30 12:50:00,74.63,74.63,74.53,74.54,15000.0,65.0214,65.0214,64.9343,64.943,15000.0
2014-06-30 13:00:00,74.54,74.54,74.46,74.5,18300.0,64.943,64.943,64.8733,64.9082,18300.0
2014-06-30 13:10:00,74.49,74.58,74.48,74.53,14000.0,64.8995,64.9779,64.8907,64.9343,14000.0
2014-06-30 13:20:00,74.53,74.55,74.48,74.53,11200.0,64.9343,64.9517,64.8907,64.9343,11200.0
2014-06-30 13:30:00,74.52,74.53,74.48,74.49,14900.0,64.9256,64.9343,64.8907,64.8995,14900.0
2014-06-30 13:40:00,74.49,74.58,74.49,74.57,14900.0,64.8995,64.9779,64.8995,64.9692,14900.0
2014-06-30 13:50:00,74.58,74.58,74.48,74.48,21300.0,64.9779,64.9779,64.8907,64.8907,21300.0
2014-06-30 14:00:00,74.47,74.56,74.47,74.55,15800.0,64.882,64.9604,64.882,64.9517,15800.0
2014-06-30 14:10:00,74.55,74.59,74.54,74.58,10100.0,64.9517,64.9866,64.943,64.9779,10100.0
2014-06-30 14:20:00,74.58,74.6,74.55,74.58,16500.0,64.9779,64.9953,64.9517,64.9779,16500.0
2014-06-30 14:30:00,74.58,74.59,74.54,74.58,17700.0,64.9779,64.9866,64.943,64.9779,17700.0
2014-06-30 14:40:00,74.58,74.58,74.49,74.5,32100.0,64.9779,64.9779,64.8995,64.9082,32100.0
2014-06-30 14:50:00,74.49,74.53,74.43,74.43,22800.0,64.8995,64.9343,64.8472,64.8472,22800.0
2014-06-30 15:00:00,74.43,74.48,74.41,74.44,24500.0,64.8472,64.8907,64.8298,64.8559,24500.0
2014-06-30 15:10:00,74.45,74.49,74.44,74.48,20200.0,64.8646,64.8995,64.8559,64.8907,20200.0
2014-06-30 15:20:00,74.48,74.49,74.4,74.47,38200.0,64.8907,64.8995,64.821,64.882,38200.0
2014-06-30 15:30:00,74.46,74.47,74.4,74.41,48400.0,64.8733,64.882,64.821,64.8298,48400.0
2014-06-30 15:40:00,74.41,74.42,74.2,74.2,111800.0,64.8298,64.8385,64.6468,64.6468,111800.0
2014-06-30 15:50:00,74.2,74.28,74.17,74.26,230500.0,64.6468,64.7165,64.6207,64.6991,230500.0
2014-07-01 09:30:00,74.54,74.54,74.07,74.3,69200.0,64.943,64.943,64.5335,64.7339,69200.0
2014-07-01 09:40:00,74.29,74.38,74.18,74.33,25900.0,64.7252,64.8036,64.6294,64.7601,25900.0
2014-07-01 09:50:00,74.36,74.54,74.3,74.53,29800.0,64.7862,64.943,64.7339,64.9343,29800.0
2014-07-01 10:00:00,74.48,74.53,74.38,74.5,44200.0,64.8907,64.9343,64.8036,64.9082,44200.0
2014-07-01 10:10:00,74.5,74.53,74.37,74.49,32700.0,64.9082,64.9343,64.7949,64.8995,32700.0
2014-07-01 10:20:00,74.5,74.5,74.45,74.47,26500.0,64.9082,64.9082,64.8646,64.882,26500.0
2014-07-01 10:30:00,74.47,74.52,74.42,74.5,45200.0,64.882,64.9256,64.8385,64.9082,45200.0
2014-07-01 10:40:00,74.5,74.5,74.33,74.37,38700.0,64.9082,64.9082,64.7601,64.7949,38700.0
2014-07-01 10:50:00,74.37,74.37,74.26,74.26,30400.0,64.7949,64.7949,64.6991,64.6991,30400.0
2014-07-01 11:00:00,74.27,74.33,74.23,74.23,31900.0,64.7078,64.7601,64.6729,64.6729,31900.0
2014-07-01 11:10:00,74.24,74.26,74.17,74.24,33600.0,64.6816,64.6991,64.6207,64.6816,33600.0
2014-07-01 11:20:00,74.25,74.26,74.13,74.17,31000.0,64.6904,64.6991,64.5858,64.6207,31000.0
2014-07-01 11:30:00,74.16,74.29,74.07,74.29,117500.0,64.6119,64.7252,64.5335,64.7252,117500.0
2014-07-01 11:40:00,74.3,74.37,74.1,74.11,60400.0,64.7339,64.7949,64.5597,64.5684,60400.0
2014-07-01 11:50:00,74.12,74.22,74.08,74.09,63900.0,64.5771,64.6642,64.5422,64.551,63900.0
2014-07-01 12:00:00,74.09,74.2,74.07,74.09,53400.0,64.551,64.6468,64.5335,64.551,53400.0
2014-07-01 12:10:00,74.1,74.19,74.05,74.17,57700.0,64.5597,64.6381,64.5161,64.6207,57700.0
2014-07-01 12:20:00,74.16,74.21,74.1,74.17,46900.0,64.6119,64.6555,64.5597,64.6207,46900.0
2014-07-01 12:30:00,74.17,74.2,74.12,74.12,40800.0,64.6207,64.6468,64.5771,64.5771,40800.0
2014-07-01 12:40:00,74.12,74.2,74.11,74.19,56000.0,64.5771,64.6468,64.5684,64.6381,56000.0
2014-07-01 12:50:00,74.2,74.25,74.13,74.17,31300.0,64.6468,64.6904,64.5858,64.6207,31300.0
2014-07-01 13:00:00,74.18,74.26,74.17,74.21,28100.0,64.6294,64.6991,64.6207,64.6555,28100.0
2014-07-01 13:10:00,74.22,74.27,74.22,74.27,31100.0,64.6642,64.7078,64.6642,64.7078,31100.0
2014-07-01 13:20:00,74.27,74.31,74.21,74.24,43400.0,64.7078,64.7426,64.6555,64.6816,43400.0
2014-07-01 13:30:00,74.24,74.28,74.24,74.26,22000.0,64.6816,64.7165,64.6816,64.6991,22000.0
2014-07-01 13:40:00,74.26,74.27,74.2,74.25,25600.0,64.6991,64.7078,64.6468,64.6904,25600.0
2014-07-01 13:50:00,74.25,74.27,74.23,74.26,27300.0,64.6904,64.7078,64.6729,64.6991,27300.0
2014-07-01 14:00:00,74.27,74.33,74.27,74.31,39900.0,64.7078,64.7601,64.7078,64.7426,39900.0
2014-07-01 14:10:00,74.3,74.31,74.24,74.26,32700.0,64.7339,64.7426,64.6816,64.6991,32700.0
2014-07-01 14:20:00,74.28,74.3,74.21,74.24,25200.0,64.7165,64.7339,64.6555,64.6816,25200.0
2014-07-01 14:30:00,74.23,74.28,74.23,74.27,31900.0,64.6729,64.7165,64.6729,64.7078,31900.0
2014-07-01 14:40:00,74.28,74.3,74.23,74.27,32100.0,64.7165,64.7339,64.6729,64.7078,32100.0
2014-07-01 14:50:00,74.27,74.36,74.25,74.36,23600.0,64.7078,64.7862,64.6904,64.7862,23600.0
2014-07-01 15:00:00,74.36,74.39,74.34,74.39,32000.0,64.7862,64.8123,64.7688,64.8123,32000.0
2014-07-01 15:10:00,74.39,74.41,74.37,74.4,43100.0,64.8123,64.8298,64.7949,64.821,43100.0
2014-07-01 15:20:00,74.4,74.42,74.38,74.41,35000.0,64.821,64.8385,64.8036,64.8298,35000.0
2014-07-01 15:30:00,74.41,74.42,74.33,74.38,72900.0,64.8298,64.8385,64.7601,64.8036,72900.0
2014-07-01 15:40:00,74.38,74.39,74.33,74.33,67700.0,64.8036,64.8123,64.7601,64.7601,67700.0
2014-07-01 15:50:00,74.33,74.35,74.2,74.24,178500.0,64.7601,64.7775,64.6468,64.6816,178500.0
2014-07-02 09:30:00,74.24,74.37,74.18,74.22,42800.0,64.6816,64.7949,64.6294,64.6642,42800.0
2014-07-02 09:40:00,74.22,74.31,74.2,74.23,27900.0,64.6642,64.7426,64.6468,64.6729,27900.0
2014-07-02 09:50:00,74.24,74.27,74.06,74.07,23800.0,64.6816,64.7078,64.5248,64.5335,23800.0
2014-07-02 10:00:00,74.07,74.15,73.96,73.97,24000.0,64.5335,64.6032,64.4377,64.4464,24000.0
2014-07-02 10:10:00,73.97,74.01,73.9,73.96,20900.0,64.4464,64.4813,64.3854,64.4377,20900.0
2014-07-02 10:20:00,73.97,73.97,73.87,73.91,37600.0,64.4464,64.4464,64.3593,64.3941,37600.0
2014-07-02 10:30:00,73.91,74.08,73.91,74.06,18300.0,64.3941,64.5422,64.3941,64.5248,18300.0
2014-07-02 10:40:00,74.07,74.15,73.98,73.98,26200.0,64.5335,64.6032,64.4551,64.4551,26200.0
2014-07-02 10:50:00,73.98,74.01,73.91,73.97,36800.0,64.4551,64.4813,64.3941,64.4464,36800.0
2014-07-02 11:00:00,73.99,74.05,73.92,73.97,26000.0,64.4638,64.5161,64.4028,64.4464,26000.0
2014-07-02 11:10:00,73.97,73.97,73.9,73.93,10500.0,64.4464,64.4464,64.3854,64.4116,10500.0
2014-07-02 11:20:00,73.94,73.96,73.71,73.88,74000.0,64.4203,64.4377,64.2199,64.368,74000.0
2014-07-02 11:30:00,73.88,74.0,73.86,73.96,21300.0,64.368,64.4725,64.3506,64.4377,21300.0
2014-07-02 11:40:00,73.97,74.0,73.86,73.87,15100.0,64.4464,64.4725,64.3506,64.3593,15100.0
2014-07-02 11:50:00,73.88,74.0,73.87,73.93,14700.0,64.368,64.4725,64.3593,64.4116,14700.0
2014-07-02 12:00:00,73.95,73.99,73.91,73.91,12700.0,64.429,64.4638,64.3941,64.3941,12700.0
2014-07-02 12:10:00,73.92,74.0,73.84,73.84,26300.0,64.4028,64.4725,64.3331,64.3331,26300.0
2014-07-02 12:20:00,73.84,73.88,73.81,73.84,25600.0,64.3331,64.368,64.307,64.3331,25600.0
2014-07-02 12:30:00,73.87,73.94,73.87,73.88,16900.0,64.3593,64.4203,64.3593,64.368,16900.0
2014-07-02 12:40:00,73.86,73.98,73.78,73.98,65200.0,64.3506,64.4551,64.2809,64.4551,65200.0
2014-07-02 12:50:00,73.98,73.99,73.86,73.94,25900.0,64.4551,64.4638,64.3506,64.4203,25900.0
2014-07-02 13:00:00,73.95,74.01,73.89,74.01,19300.0,64.429,64.4813,64.3767,64.4813,19300.0
2014-07-02 13:10:00,74.0,74.0,73.91,73.93,26100.0,64.4725,64.4725,64.3941,64.4116,26100.0
2014-07-02 13:20:00,73.94,74.0,73.91,73.97,22500.0,64.4203,64.4725,64.3941,64.4464,22500.0
2014-07-02 13:30:00,73.97,74.01,73.95,73.98,13800.0,64.4464,64.4813,64.429,64.4551,13800.0
2014-07-02 13:40:00,73.98,73.99,73.91,73.93,19400.0,64.4551,64.4638,64.3941,64.4116,19400.0
2014-07-02 13:50:00,73.93,73.98,73.91,73.93,20600.0,64.4116,64.4551,64.3941,64.4116,20600.0
2014-07-02 14:00:00,73.91,73.99,73.9,73.93,21400.0,64.3941,64.4638,64.3854,64.4116,21400.0
2014-07-02 14:10:00,73.94,73.98,73.94,73.97,21300.0,64.4203,64.4551,64.4203,64.4464,21300.0
2014-07-02 14:20:00,73.97,73.98,73.9,73.95,38600.0,64.4464,64.4551,64.3854,64.429,38600.0
2014-07-02 14:30:00,73.95,73.97,73.9,73.94,18400.0,64.429,64.4464,64.3854,64.4203,18400.0
2014-07-02 14:40:00,73.94,73.96,73.9,73.92,22400.0,64.4203,64.4377,64.3854,64.4028,22400.0
2014-07-02 14:50:00,73.92,73.96,73.91,73.95,24600.0,64.4028,64.4377,64.3941,64.429,24600.0
2014-07-02 15:00:00,73.95,73.97,73.84,73.84,38800.0,64.429,64.4464,64.3331,64.3331,38800.0
2014-07-02 15:10:00,73.84,73.9,73.83,73.86,35800.0,64.3331,64.3854,64.3244,64.3506,35800.0
2014-07-02 15:20:00,73.87,73.9,73.84,73.85,39700.0,64.3593,64.3854,64.3331,64.3419,39700.0
2014-07-02 15:30:00,73.86,73.91,73.84,73.88,50000.0,64.3506,64.3941,64.3331,64.368,50000.0
2014-07-02 15:40:00,73.88,73.95,73.85,73.94,68000.0,64.368,64.429,64.3419,64.4203,68000.0
2014-07-02 15:50:00,73.94,73.95,73.83,73.93,141200.0,64.4203,64.429,64.3244,64.4116,141200.0
2014-07-03 09:30:00,74.09,74.45,74.09,74.41,42500.0,64.551,64.8646,64.551,64.8298,42500.0
2014-07-03 09:40:00,74.42,74.67,74.35,74.67,32800.0,64.8385,65.0563,64.7775,65.0563,32800.0
2014-07-03 09:50:00,74.66,74.8,74.65,74.77,52500.0,65.0476,65.1695,65.0389,65.1434,52500.0
2014-07-03 10:00:00,74.78,74.93,74.73,74.93,27500.0,65.1521,65.2828,65.1086,65.2828,27500.0
2014-07-03 10:10:00,74.94,74.95,74.83,74.89,29300.0,65.2915,65.3002,65.1957,65.248,29300.0
2014-07-03 10:20:00,74.9,74.93,74.82,74.92,27900.0,65.2567,65.2828,65.187,65.2741,27900.0
2014-07-03 10:30:00,74.91,74.92,74.76,74.79,29400.0,65.2654,65.2741,65.1347,65.1608,29400.0
2014-07-03 10:40:00,74.8,74.8,74.68,74.69,25700.0,65.1695,65.1695,65.065,65.0737,25700.0
2014-07-03 10:50:00,74.69,74.79,74.68,74.78,20400.0,65.0737,65.1608,65.065,65.1521,20400.0
2014-07-03 11:00:00,74.78,74.82,74.75,74.81,37100.0,65.1521,65.187,65.126,65.1783,37100.0
2014-07-03 11:10:00,74.79,74.84,74.76,74.79,25600.0,65.1608,65.2044,65.1347,65.1608,25600.0
2014-07-03 11:20:00,74.81,74.9,74.79,74.9,21400.0,65.1783,65.2567,65.1608,65.2567,21400.0
2014-07-03 11:30:00,74.9,75.03,74.87,75.03,24700.0,65.2567,65.3699,65.2305,65.3699,24700.0
2014-07-03 11:40:00,75.03,75.16,75.01,75.15,25200.0,65.3699,65.4832,65.3525,65.4745,25200.0
2014-07-03 11:50:00,75.15,75.18,75.11,75.18,19100.0,65.4745,65.5006,65.4396,65.5006,19100.0
2014-07-03 12:00:00,75.19,75.22,75.07,75.09,24800.0,65.5093,65.5355,65.4048,65.4222,24800.0
2014-07-03 12:10:00,75.1,75.15,75.05,75.06,23400.0,65.4309,65.4745,65.3874,65.3961,23400.0
2014-07-03 12:20:00,75.06,75.17,75.04,75.15,53700.0,65.3961,65.4919,65.3786,65.4745,53700.0
2014-07-03 12:30:00,75.15,75.16,75.05,75.06,32500.0,65.4745,65.4832,65.3874,65.3961,32500.0
2014-07-03 12:40:00,75.06,75.09,74.98,75.03,71200.0,65.3961,65.4222,65.3264,65.3699,71200.0
2014-07-03 12:50:00,75.02,75.09,74.95,75.01,199900.0,65.3612,65.4222,65.3002,65.3525,199900.0
2014-07-07 09:30:00,74.75,74.87,74.69,74.81,62400.0,65.126,65.2305,65.0737,65.1783,62400.0
2014-07-07 09:40:00,74.79,74.81,74.68,74.7,35500.0,65.1608,65.1783,65.065,65.0824,35500.0
2014-07-07 09:50:00,74.72,74.72,74.5,74.51,25000.0,65.0998,65.0998,64.9082,64.9169,25000.0
2014-07-07 10:00:00,74.53,74.71,74.51,74.7,45700.0,64.9343,65.0911,64.9169,65.0824,45700.0
2014-07-07 10:10:00,74.7,74.71,74.64,74.67,36200.0,65.0824,65.0911,65.0301,65.0563,36200.0
2014-07-07 10:20:00,74.67,74.72,74.63,74.63,24200.0,65.0563,65.0998,65.0214,65.0214,24200.0
2014-07-07 10:30:00,74.64,74.65,74.52,74.53,24700.0,65.0301,65.0389,64.9256,64.9343,24700.0
2014-07-07 10:40:00,74.54,74.57,74.47,74.48,20400.0,64.943,64.9692,64.882,64.8907,20400.0
2014-07-07 10:50:00,74.48,74.49,74.36,74.44,12800.0,64.8907,64.8995,64.7862,64.8559,12800.0
2014-07-07 11:00:00,74.44,74.49,74.4,74.49,18800.0,64.8559,64.8995,64.821,64.8995,18800.0
2014-07-07 11:10:00,74.48,74.58,74.44,74.58,8100.0,64.8907,64.9779,64.8559,64.9779,8100.0
2014-07-07 11:20:00,74.58,74.63,74.53,74.57,11600.0,64.9779,65.0214,64.9343,64.9692,11600.0
2014-07-07 11:30:00,74.57,74.57,74.46,74.51,18400.0,64.9692,64.9692,64.8733,64.9169,18400.0
2014-07-07 11:40:00,74.52,74.58,74.47,74.5,14700.0,64.9256,64.9779,64.882,64.9082,14700.0
2014-07-07 11:50:00,74.52,74.57,74.5,74.5,10700.0,64.9256,64.9692,64.9082,64.9082,10700.0
2014-07-07 12:00:00,74.51,74.68,74.51,74.55,11700.0,64.9169,65.065,64.9169,64.9517,11700.0
2014-07-07 12:10:00,74.56,74.66,74.56,74.62,9300.0,64.9604,65.0476,64.9604,65.0127,9300.0
2014-07-07 12:20:00,74.63,74.71,74.59,74.59,9700.0,65.0214,65.0911,64.9866,64.9866,9700.0
2014-07-07 12:30:00,74.59,74.68,74.58,74.63,14300.0,64.9866,65.065,64.9779,65.0214,14300.0
2014-07-07 12:40:00,74.66,74.7,74.66,74.67,13000.0,65.0476,65.0824,65.0476,65.0563,13000.0
2014-07-07 12:50:00,74.66,74.68,74.61,74.63,6100.0,65.0476,65.065,65.004,65.0214,6100.0
2014-07-07 13:00:00,74.63,74.65,74.57,74.59,10400.0,65.0214,65.0389,64.9692,64.9866,10400.0
2014-07-07 13:10:00,74.6,74.67,74.6,74.65,8300.0,64.9953,65.0563,64.9953,65.0389,8300.0
2014-07-07 13:20:00,74.64,74.68,74.64,74.67,6000.0,65.0301,65.065,65.0301,65.0563,6000.0
2014-07-07 13:30:00,74.67,74.7,74.64,74.67,9100.0,65.0563,65.0824,65.0301,65.0563,9100.0
2014-07-07 13:40:00,74.67,74.7,74.66,74.68,13200.0,65.0563,65.0824,65.0476,65.065,13200.0
2014-07-07 13:50:00,74.69,74.72,74.67,74.71,9300.0,65.0737,65.0998,65.0563,65.0911,9300.0
2014-07-07 14:00:00,74.71,74.71,74.68,74.69,11800.0,65.0911,65.0911,65.065,65.0737,11800.0
2014-07-07 14:10:00,74.7,74.74,74.66,74.7,12900.0,65.0824,65.1173,65.0476,65.0824,12900.0
2014-07-07 14:20:00,74.7,74.7,74.63,74.63,17200.0,65.0824,65.0824,65.0214,65.0214,17200.0
2014-07-07 14:30:00,74.64,74.64,74.56,74.63,19000.0,65.0301,65.0301,64.9604,65.0214,19000.0
2014-07-07 14:40:00,74.63,74.66,74.62,74.64,13600.0,65.0214,65.0476,65.0127,65.0301,13600.0
2014-07-07 14:50:00,74.65,74.67,74.64,74.66,11800.0,65.0389,65.0563,65.0301,65.0476,11800.0
2014-07-07 15:00:00,74.65,74.7,74.64,74.65,16700.0,65.0389,65.0824,65.0301,65.0389,16700.0
2014-07-07 15:10:00,74.65,74.75,74.63,74.73,19000.0,65.0389,65.126,65.0214,65.1086,19000.0
2014-07-07 15:20:00,74.73,74.77,74.73,74.74,15500.0,65.1086,65.1434,65.1086,65.1173,15500.0
2014-07-07 15:30:00,74.74,74.76,74.71,74.73,29000.0,65.1173,65.1347,65.0911,65.1086,29000.0
2014-07-07 15:40:00,74.73,74.8,74.72,74.78,41100.0,65.1086,65.1695,65.0998,65.1521,41100.0
2014-07-07 15:50:00,74.78,74.83,74.78,74.81,83200.0,65.1521,65.1957,65.1521,65.1783,83200.0
2014-07-08 09:30:00,74.54,74.83,74.27,74.68,61800.0,64.943,65.1957,64.7078,65.065,61800.0
2014-07-08 09:40:00,74.64,74.73,74.52,74.54,33700.0,65.0301,65.1086,64.9256,64.943,33700.0
2014-07-08 09:50:00,74.52,74.59,74.52,74.56,11600.0,64.9256,64.9866,64.9256,64.9604,11600.0
2014-07-08 10:00:00,74.57,74.65,74.41,74.56,18600.0,64.9692,65.0389,64.8298,64.9604,18600.0
2014-07-08 10:10:00,74.58,74.63,74.46,74.55,11100.0,64.9779,65.0214,64.8733,64.9517,11100.0
2014-07-08 10:20:00,74.53,74.64,74.45,74.63,17600.0,64.9343,65.0301,64.8646,65.0214,17600.0
2014-07-08 10:30:00,74.64,74.64,74.54,74.57,35500.0,65.0301,65.0301,64.943,64.9692,35500.0
2014-07-08 10:40:00,74.58,74.59,74.49,74.5,55200.0,64.9779,64.9866,64.8995,64.9082,55200.0
2014-07-08 10:50:00,74.49,74.68,74.49,74.66,42000.0,64.8995,65.065,64.8995,65.0476,42000.0
2014-07-08 11:00:00,74.67,74.71,74.58,74.58,19700.0,65.0563,65.0911,64.9779,64.9779,19700.0
2014-07-08 11:10:00,74.59,74.6,74.43,74.43,53800.0,64.9866,64.9953,64.8472,64.8472,53800.0
2014-07-08 11:20:00,74.43,74.45,74.25,74.25,30300.0,64.8472,64.8646,64.6904,64.6904,30300.0
2014-07-08 11:30:00,74.25,74.26,74.14,74.21,27100.0,64.6904,64.6991,64.5945,64.6555,27100.0
2014-07-08 11:40:00,74.22,74.24,74.15,74.17,12300.0,64.6642,64.6816,64.6032,64.6207,12300.0
2014-07-08 11:50:00,74.16,74.17,74.12,74.16,14100.0,64.6119,64.6207,64.5771,64.6119,14100.0
2014-07-08 12:00:00,74.18,74.19,74.05,74.05,26900.0,64.6294,64.6381,64.5161,64.5161,26900.0
2014-07-08 12:10:00,74.05,74.05,73.94,73.98,28200.0,64.5161,64.5161,64.4203,64.4551,28200.0
2014-07-08 12:20:00,73.97,74.03,73.89,73.9,40300.0,64.4464,64.4987,64.3767,64.3854,40300.0
2014-07-08 12:30:00,73.89,73.93,73.82,73.83,21200.0,64.3767,64.4116,64.3157,64.3244,21200.0
2014-07-08 12:40:00,73.84,73.86,73.74,73.74,23300.0,64.3331,64.3506,64.246,64.246,23300.0
2014-07-08 12:50:00,73.75,73.77,73.71,73.77,22200.0,64.2547,64.2722,64.2199,64.2722,22200.0
2014-07-08 13:00:00,73.78,73.81,73.75,73.8,15500.0,64.2809,64.307,64.2547,64.2983,15500.0
2014-07-08 13:10:00,73.79,73.84,73.77,73.82,13300.0,64.2896,64.3331,64.2722,64.3157,13300.0
2014-07-08 13:20:00,73.83,73.95,73.83,73.88,11700.0,64.3244,64.429,64.3244,64.368,11700.0
2014-07-08 13:30:00,73.87,73.97,73.86,73.94,23300.0,64.3593,64.4464,64.3506,64.4203,23300.0
2014-07-08 13:40:00,73.94,73.97,73.9,73.95,18600.0,64.4203,64.4464,64.3854,64.429,18600.0
2014-07-08 13:50:00,73.95,74.02,73.94,74.0,37400.0,64.429,64.49,64.4203,64.4725,37400.0
2014-07-08 14:00:00,74.0,74.07,73.95,74.05,22600.0,64.4725,64.5335,64.429,64.5161,22600.0
2014-07-08 14:10:00,74.05,74.14,74.04,74.14,24500.0,64.5161,64.5945,64.5074,64.5945,24500.0
2014-07-08 14:20:00,74.13,74.17,74.04,74.17,48400.0,64.5858,64.6207,64.5074,64.6207,48400.0
2014-07-08 14:30:00,74.17,74.2,74.1,74.1,21200.0,64.6207,64.6468,64.5597,64.5597,21200.0
2014-07-08 14:40:00,74.11,74.2,74.11,74.13,19800.0,64.5684,64.6468,64.5684,64.5858,19800.0
2014-07-08 14:50:00,74.13,74.23,74.13,74.21,21300.0,64.5858,64.6729,64.5858,64.6555,21300.0
2014-07-08 15:00:00,74.2,74.22,74.13,74.18,34300.0,64.6468,64.6642,64.5858,64.6294,34300.0
2014-07-08 15:10:00,74.19,74.27,74.17,74.19,42000.0,64.6381,64.7078,64.6207,64.6381,42000.0
2014-07-08 15:20:00,74.19,74.23,74.14,74.15,29600.0,64.6381,64.6729,64.5945,64.6032,29600.0
2014-07-08 15:30:00,74.14,74.15,74.04,74.15,42100.0,64.5945,64.6032,64.5074,64.6032,42100.0
2014-07-08 15:40:00,74.15,74.15,74.04,74.05,93800.0,64.6032,64.6032,64.5074,64.5161,93800.0
2014-07-08 15:50:00,74.04,74.09,74.02,74.07,111000.0,64.5074,64.551,64.49,64.5335,111000.0
2014-07-09 09:30:00,74.2,74.38,74.16,74.26,54900.0,64.6468,64.8036,64.6119,64.6991,54900.0
2014-07-09 09:40:00,74.33,74.38,74.17,74.18,25500.0,64.7601,64.8036,64.6207,64.6294,25500.0
2014-07-09 09:50:00,74.2,74.23,74.01,74.07,57800.0,64.6468,64.6729,64.4813,64.5335,57800.0
2014-07-09 10:00:00,74.08,74.28,74.04,74.27,26900.0,64.5422,64.7165,64.5074,64.7078,26900.0
2014-07-09 10:10:00,74.27,74.4,74.22,74.38,20500.0,64.7078,64.821,64.6642,64.8036,20500.0
2014-07-09 10:20:00,74.38,74.68,74.38,74.67,47100.0,64.8036,65.065,64.8036,65.0563,47100.0
2014-07-09 10:30:00,74.68,74.71,74.55,74.68,97400.0,65.065,65.0911,64.9517,65.065,97400.0
2014-07-09 10:40:00,74.68,74.87,74.67,74.87,18000.0,65.065,65.2305,65.0563,65.2305,18000.0
2014-07-09 10:50:00,74.87,74.91,74.78,74.86,21500.0,65.2305,65.2654,65.1521,65.2218,21500.0
2014-07-09 11:00:00,74.87,74.87,74.62,74.64,35500.0,65.2305,65.2305,65.0127,65.0301,35500.0
2014-07-09 11:10:00,74.63,74.69,74.52,74.68,18700.0,65.0214,65.0737,64.9256,65.065,18700.0
2014-07-09 11:20:00,74.67,74.72,74.65,74.7,20100.0,65.0563,65.0998,65.0389,65.0824,20100.0
2014-07-09 11:30:00,74.69,74.81,74.68,74.68,24300.0,65.0737,65.1783,65.065,65.065,24300.0
2014-07-09 11:40:00,74.67,74.84,74.63,74.81,8700.0,65.0563,65.2044,65.0214,65.1783,8700.0
2014-07-09 11:50:00,74.83,74.9,74.83,74.85,13300.0,65.1957,65.2567,65.1957,65.2131,13300.0
2014-07-09 12:00:00,74.85,74.85,74.7,74.77,32600.0,65.2131,65.2131,65.0824,65.1434,32600.0
2014-07-09 12:10:00,74.79,74.81,74.68,74.69,16600.0,65.1608,65.1783,65.065,65.0737,16600.0
2014-07-09 12:20:00,74.68,74.76,74.68,74.71,7400.0,65.065,65.1347,65.065,65.0911,7400.0
2014-07-09 12:30:00,74.72,74.81,74.7,74.7,16700.0,65.0998,65.1783,65.0824,65.0824,16700.0
2014-07-09 12:40:00,74.69,74.77,74.68,74.73,55500.0,65.0737,65.1434,65.065,65.1086,55500.0
2014-07-09 12:50:00,74.76,74.78,74.71,74.72,19000.0,65.1347,65.1521,65.0911,65.0998,19000.0
2014-07-09 13:00:00,74.73,74.73,74.66,74.67,41000.0,65.1086,65.1086,65.0476,65.0563,41000.0
2014-07-09 13:10:00,74.67,74.73,74.63,74.73,26300.0,65.0563,65.1086,65.0214,65.1086,26300.0
2014-07-09 13:20:00,74.73,74.73,74.68,74.7,18300.0,65.1086,65.1086,65.065,65.0824,18300.0
2014-07-09 13:30:00,74.7,74.7,74.66,74.68,11000.0,65.0824,65.0824,65.0476,65.065,11000.0
2014-07-09 13:40:00,74.68,74.69,74.6,74.6,11300.0,65.065,65.0737,64.9953,64.9953,11300.0
2014-07-09 13:50:00,74.6,74.63,74.6,74.61,18500.0,64.9953,65.0214,64.9953,65.004,18500.0
2014-07-09 14:00:00,74.61,74.63,74.48,74.57,23500.0,65.004,65.0214,64.8907,64.9692,23500.0
2014-07-09 14:10:00,74.59,74.79,74.59,74.78,17100.0,64.9866,65.1608,64.9866,65.1521,17100.0
2014-07-09 14:20:00,74.78,74.84,74.72,74.78,13600.0,65.1521,65.2044,65.0998,65.1521,13600.0
2014-07-09 14:30:00,74.79,74.81,74.72,74.74,16400.0,65.1608,65.1783,65.0998,65.1173,16400.0
2014-07-09 14:40:00,74.75,74.79,74.72,74.76,9000.0,65.126,65.1608,65.0998,65.1347,9000.0
2014-07-09 14:50:00,74.75,74.83,74.75,74.77,11600.0,65.126,65.1957,65.126,65.1434,11600.0
2014-07-09 15:00:00,74.78,74.79,74.75,74.78,24400.0,65.1521,65.1608,65.126,65.1521,24400.0
2014-07-09 15:10:00,74.78,74.86,74.76,74.77,20800.0,65.1521,65.2218,65.1347,65.1434,20800.0
2014-07-09 15:20:00,74.79,74.83,74.73,74.75,24700.0,65.1608,65.1957,65.1086,65.126,24700.0
2014-07-09 15:30:00,74.75,74.77,74.7,74.77,33600.0,65.126,65.1434,65.0824,65.1434,33600.0
2014-07-09 15:40:00,74.77,74.81,74.69,74.7,55800.0,65.1434,65.1783,65.0737,65.0824,55800.0
2014-07-09 15:50:00,74.69,74.7,74.6,74.68,111300.0,65.0737,65.0824,64.9953,65.065,111300.0
2014-07-10 09:30:00,74.02,74.42,74.02,74.39,42500.0,64.49,64.8385,64.49,64.8123,42500.0
2014-07-10 09:40:00,74.35,74.44,74.25,74.33,56000.0,64.7775,64.8559,64.6904,64.7601,56000.0
2014-07-10 09:50:00,74.29,74.41,74.2,74.27,36600.0,64.7252,64.8298,64.6468,64.7078,36600.0
2014-07-10 10:00:00,74.27,74.48,74.24,74.47,27100.0,64.7078,64.8907,64.6816,64.882,27100.0
2014-07-10 10:10:00,74.45,74.56,74.41,74.55,23900.0,64.8646,64.9604,64.8298,64.9517,23900.0
2014-07-10 10:20:00,74.56,74.63,74.46,74.49,32500.0,64.9604,65.0214,64.8733,64.8995,32500.0
2014-07-10 10:30:00,74.48,74.52,74.38,74.41,24100.0,64.8907,64.9256,64.8036,64.8298,24100.0
2014-07-10 10:40:00,74.42,74.59,74.42,74.59,31700.0,64.8385,64.9866,64.8385,64.9866,31700.0
2014-07-10 10:50:00,74.59,74.76,74.58,74.71,39900.0,64.9866,65.1347,64.9779,65.0911,39900.0
2014-07-10 11:00:00,74.71,74.71,74.6,74.66,14900.0,65.0911,65.0911,64.9953,65.0476,14900.0
2014-07-10 11:10:00,74.66,74.79,74.66,74.77,22200.0,65.0476,65.1608,65.0476,65.1434,22200.0
2014-07-10 11:20:00,74.79,74.86,74.78,74.86,22900.0,65.1608,65.2218,65.1521,65.2218,22900.0
2014-07-10 11:30:00,74.86,74.86,74.72,74.76,32700.0,65.2218,65.2218,65.0998,65.1347,32700.0
2014-07-10 11:40:00,74.75,74.75,74.64,74.69,9800.0,65.126,65.126,65.0301,65.0737,9800.0
2014-07-10 11:50:00,74.68,74.7,74.53,74.54,14000.0,65.065,65.0824,64.9343,64.943,14000.0
2014-07-10 12:00:00,74.54,74.62,74.5,74.59,11400.0,64.943,65.0127,64.9082,64.9866,11400.0
2014-07-10 12:10:00,74.61,74.7,74.6,74.67,9600.0,65.004,65.0824,64.9953,65.0563,9600.0
2014-07-10 12:20:00,74.67,74.77,74.67,74.73,9800.0,65.0563,65.1434,65.0563,65.1086,9800.0
2014-07-10 12:30:00,74.73,74.73,74.65,74.66,7300.0,65.1086,65.1086,65.0389,65.0476,7300.0
2014-07-10 12:40:00,74.63,74.64,74.58,74.59,6600.0,65.0214,65.0301,64.9779,64.9866,6600.0
2014-07-10 12:50:00,74.56,74.59,74.53,74.59,9200.0,64.9604,64.9866,64.9343,64.9866,9200.0
2014-07-10 13:00:00,74.59,74.66,74.59,74.66,9600.0,64.9866,65.0476,64.9866,65.0476,9600.0
2014-07-10 13:10:00,74.66,74.68,74.64,74.66,8200.0,65.0476,65.065,65.0301,65.0476,8200.0
2014-07-10 13:20:00,74.66,74.75,74.65,74.7,29000.0,65.0476,65.126,65.0389,65.0824,29000.0
2014-07-10 13:30:00,74.7,74.75,74.69,74.73,49800.0,65.0824,65.126,65.0737,65.1086,49800.0
2014-07-10 13:40:00,74.75,74.77,74.65,74.67,9500.0,65.126,65.1434,65.0389,65.0563,9500.0
2014-07-10 13:50:00,74.66,74.69,74.55,74.55,18900.0,65.0476,65.0737,64.9517,64.9517,18900.0
2014-07-10 14:00:00,74.56,74.62,74.55,74.59,12800.0,64.9604,65.0127,64.9517,64.9866,12800.0
2014-07-10 14:10:00,74.59,74.63,74.49,74.56,20400.0,64.9866,65.0214,64.8995,64.9604,20400.0
2014-07-10 14:20:00,74.56,74.59,74.53,74.55,16000.0,64.9604,64.9866,64.9343,64.9517,16000.0
2014-07-10 14:30:00,74.55,74.56,74.48,74.5,37200.0,64.9517,64.9604,64.8907,64.9082,37200.0
2014-07-10 14:40:00,74.51,74.58,74.5,74.55,16500.0,64.9169,64.9779,64.9082,64.9517,16500.0
2014-07-10 14:50:00,74.56,74.61,74.55,74.6,20900.0,64.9604,65.004,64.9517,64.9953,20900.0
2014-07-10 15:00:00,74.59,74.6,74.49,74.53,31400.0,64.9866,64.9953,64.8995,64.9343,31400.0
2014-07-10 15:10:00,74.53,74.56,74.5,74.54,18400.0,64.9343,64.9604,64.9082,64.943,18400.0
2014-07-10 15:20:00,74.54,74.66,74.53,74.64,22600.0,64.943,65.0476,64.9343,65.0301,22600.0
2014-07-10 15:30:00,74.63,74.65,74.59,74.65,56300.0,65.0214,65.0389,64.9866,65.0389,56300.0
2014-07-10 15:40:00,74.65,74.7,74.63,74.7,72500.0,65.0389,65.0824,65.0214,65.0824,72500.0
2014-07-10 15:50:00,74.69,74.73,74.68,74.7,191100.0,65.0737,65.1086,65.065,65.0824,191100.0
2014-07-11 09:30:00,74.66,74.84,74.34,74.35,49400.0,65.0476,65.2044,64.7688,64.7775,49400.0
2014-07-11 09:40:00,74.35,74.52,74.33,74.47,19000.0,64.7775,64.9256,64.7601,64.882,19000.0
2014-07-11 09:50:00,74.47,74.62,74.41,74.6,72500.0,64.882,65.0127,64.8298,64.9953,72500.0
2014-07-11 10:00:00,74.6,74.66,74.46,74.5,8800.0,64.9953,65.0476,64.8733,64.9082,8800.0
2014-07-11 10:10:00,74.5,74.76,74.45,74.56,30200.0,64.9082,65.1347,64.8646,64.9604,30200.0
2014-07-11 10:20:00,74.56,74.58,74.47,74.57,8000.0,64.9604,64.9779,64.882,64.9692,8000.0
2014-07-11 10:30:00,74.57,74.67,74.49,74.52,20700.0,64.9692,65.0563,64.8995,64.9256,20700.0
2014-07-11 10:40:00,74.55,74.55,74.4,74.46,48500.0,64.9517,64.9517,64.821,64.8733,48500.0
2014-07-11 10:50:00,74.47,74.48,74.27,74.39,93700.0,64.882,64.8907,64.7078,64.8123,93700.0
2014-07-11 11:00:00,74.41,74.64,74.39,74.62,25900.0,64.8298,65.0301,64.8123,65.0127,25900.0
2014-07-11 11:10:00,74.62,74.68,74.52,74.62,38400.0,65.0127,65.065,64.9256,65.0127,38400.0
2014-07-11 11:20:00,74.6,74.6,74.48,74.53,19100.0,64.9953,64.9953,64.8907,64.9343,19100.0
2014-07-11 11:30:00,74.53,74.6,74.44,74.45,19600.0,64.9343,64.9953,64.8559,64.8646,19600.0
2014-07-11 11:40:00,74.47,74.62,74.47,74.6,28400.0,64.882,65.0127,64.882,64.9953,28400.0
2014-07-11 11:50:00,74.58,74.59,74.5,74.59,15000.0,64.9779,64.9866,64.9082,64.9866,15000.0
2014-07-11 12:00:00,74.59,74.67,74.58,74.64,15800.0,64.9866,65.0563,64.9779,65.0301,15800.0
2014-07-11 12:10:00,74.64,74.65,74.56,74.62,13600.0,65.0301,65.0389,64.9604,65.0127,13600.0
2014-07-11 12:20:00,74.62,74.62,74.5,74.57,7700.0,65.0127,65.0127,64.9082,64.9692,7700.0
2014-07-11 12:30:00,74.57,74.58,74.49,74.49,8200.0,64.9692,64.9779,64.8995,64.8995,8200.0
2014-07-11 12:40:00,74.5,74.54,74.47,74.47,7000.0,64.9082,64.943,64.882,64.882,7000.0
2014-07-11 12:50:00,74.48,74.57,74.48,74.56,8100.0,64.8907,64.9692,64.8907,64.9604,8100.0
2014-07-11 13:00:00,74.55,74.59,74.53,74.55,7700.0,64.9517,64.9866,64.9343,64.9517,7700.0
2014-07-11 13:10:00,74.55,74.57,74.47,74.51,9700.0,64.9517,64.9692,64.882,64.9169,9700.0
2014-07-11 13:20:00,74.51,74.62,74.5,74.58,13700.0,64.9169,65.0127,64.9082,64.9779,13700.0
2014-07-11 13:30:00,74.59,74.61,74.5,74.5,10200.0,64.9866,65.004,64.9082,64.9082,10200.0
2014-07-11 13:40:00,74.5,74.56,74.46,74.53,9000.0,64.9082,64.9604,64.8733,64.9343,9000.0
2014-07-11 13:50:00,74.53,74.56,74.52,74.52,8600.0,64.9343,64.9604,64.9256,64.9256,8600.0
2014-07-11 14:00:00,74.53,74.54,74.5,74.54,9900.0,64.9343,64.943,64.9082,64.943,9900.0
2014-07-11 14:10:00,74.55,74.55,74.47,74.47,10900.0,64.9517,64.9517,64.882,64.882,10900.0
2014-07-11 14:20:00,74.47,74.54,74.47,74.52,13200.0,64.882,64.943,64.882,64.9256,13200.0
2014-07-11 14:30:00,74.53,74.54,74.48,74.48,16500.0,64.9343,64.943,64.8907,64.8907,16500.0
2014-07-11 14:40:00,74.49,74.51,74.47,74.48,14300.0,64.8995,64.9169,64.882,64.8907,14300.0
2014-07-11 14:50:00,74.47,74.48,74.45,74.45,16400.0,64.882,64.8907,64.8646,64.8646,16400.0
2014-07-11 15:00:00,74.45,74.49,74.42,74.44,21000.0,64.8646,64.8995,64.8385,64.8559,21000.0
2014-07-11 15:10:00,74.43,74.46,74.39,74.44,22600.0,64.8472,64.8733,64.8123,64.8559,22600.0
2014-07-11 15:20:00,74.45,74.47,74.4,74.45,26300.0,64.8646,64.882,64.821,64.8646,26300.0
2014-07-11 15:30:00,74.46,74.53,74.45,74.53,43100.0,64.8733,64.9343,64.8646,64.9343,43100.0
2014-07-11 15:40:00,74.52,74.52,74.44,74.48,33600.0,64.9256,64.9256,64.8559,64.8907,33600.0
2014-07-11 15:50:00,74.49,74.53,74.47,74.51,81500.0,64.8995,64.9343,64.882,64.9169,81500.0
2014-07-14 09:30:00,75.03,75.68,75.03,75.56,66700.0,65.3699,65.9362,65.3699,65.8317,66700.0
2014-07-14 09:40:00,75.58,75.63,75.43,75.56,31400.0,65.8491,65.8927,65.7184,65.8317,31400.0
2014-07-14 09:50:00,75.57,75.67,75.54,75.64,18400.0,65.8404,65.9275,65.8143,65.9014,18400.0
2014-07-14 10:00:00,75.62,75.67,75.56,75.65,27300.0,65.884,65.9275,65.8317,65.9101,27300.0
2014-07-14 10:10:00,75.65,75.73,75.64,75.64,21700.0,65.9101,65.9798,65.9014,65.9014,21700.0
2014-07-14 10:20:00,75.64,75.72,75.63,75.67,14400.0,65.9014,65.9711,65.8927,65.9275,14400.0
2014-07-14 10:30:00,75.66,75.66,75.59,75.62,15400.0,65.9188,65.9188,65.8578,65.884,15400.0
2014-07-14 10:40:00,75.63,75.74,75.61,75.67,24500.0,65.8927,65.9885,65.8753,65.9275,24500.0
2014-07-14 10:50:00,75.67,75.78,75.65,75.74,18900.0,65.9275,66.0234,65.9101,65.9885,18900.0
2014-07-14 11:00:00,75.75,75.81,75.73,75.81,18000.0,65.9972,66.0495,65.9798,66.0495,18000.0
2014-07-14 11:10:00,75.8,75.83,75.69,75.7,16400.0,66.0408,66.0669,65.945,65.9537,16400.0
2014-07-14 11:20:00,75.7,75.7,75.63,75.68,17300.0,65.9537,65.9537,65.8927,65.9362,17300.0
2014-07-14 11:30:00,75.67,75.69,75.58,75.58,40400.0,65.9275,65.945,65.8491,65.8491,40400.0
2014-07-14 11:40:00,75.58,75.66,75.58,75.66,13600.0,65.8491,65.9188,65.8491,65.9188,13600.0
2014-07-14 11:50:00,75.66,75.66,75.56,75.6,37400.0,65.9188,65.9188,65.8317,65.8665,37400.0
2014-07-14 12:00:00,75.6,75.64,75.56,75.61,17700.0,65.8665,65.9014,65.8317,65.8753,17700.0
2014-07-14 12:10:00,75.61,75.65,75.59,75.6,12200.0,65.8753,65.9101,65.8578,65.8665,12200.0
2014-07-14 12:20:00,75.59,75.6,75.53,75.54,12800.0,65.8578,65.8665,65.8056,65.8143,12800.0
2014-07-14 12:30:00,75.53,75.65,75.53,75.61,19800.0,65.8056,65.9101,65.8056,65.8753,19800.0
2014-07-14 12:40:00,75.61,75.72,75.61,75.71,64700.0,65.8753,65.9711,65.8753,65.9624,64700.0
2014-07-14 12:50:00,75.72,75.78,75.7,75.77,15100.0,65.9711,66.0234,65.9537,66.0147,15100.0
2014-07-14 13:00:00,75.78,75.92,75.75,75.92,53000.0,66.0234,66.1453,65.9972,66.1453,53000.0
2014-07-14 13:10:00,75.91,76.0,75.9,75.94,59600.0,66.1366,66.215,66.1279,66.1628,59600.0
2014-07-14 13:20:00,75.93,75.94,75.8,75.81,20600.0,66.1541,66.1628,66.0408,66.0495,20600.0
2014-07-14 13:30:00,75.8,75.84,75.73,75.8,27200.0,66.0408,66.0756,65.9798,66.0408,27200.0
2014-07-14 13:40:00,75.79,75.85,75.77,75.81,12700.0,66.0321,66.0844,66.0147,66.0495,12700.0
2014-07-14 13:50:00,75.8,75.81,75.68,75.68,11400.0,66.0408,66.0495,65.9362,65.9362,11400.0
2014-07-14 14:00:00,75.69,75.7,75.64,75.66,15100.0,65.945,65.9537,65.9014,65.9188,15100.0
2014-07-14 14:10:00,75.65,75.65,75.54,75.61,27400.0,65.9101,65.9101,65.8143,65.8753,27400.0
2014-07-14 14:20:00,75.61,75.65,75.58,75.59,20200.0,65.8753,65.9101,65.8491,65.8578,20200.0
2014-07-14 14:30:00,75.59,75.64,75.56,75.6,17000.0,65.8578,65.9014,65.8317,65.8665,17000.0
2014-07-14 14:40:00,75.6,75.61,75.54,75.61,15100.0,65.8665,65.8753,65.8143,65.8753,15100.0
2014-07-14 14:50:00,75.61,75.65,75.57,75.6,23800.0,65.8753,65.9101,65.8404,65.8665,23800.0
2014-07-14 15:00:00,75.62,75.62,75.53,75.56,36500.0,65.884,65.884,65.8056,65.8317,36500.0
2014-07-14 15:10:00,75.55,75.55,75.42,75.42,50600.0,65.823,65.823,65.7097,65.7097,50600.0
2014-07-14 15:20:00,75.43,75.48,75.41,75.43,36600.0,65.7184,65.762,65.701,65.7184,36600.0
2014-07-14 15:30:00,75.42,75.43,75.38,75.39,33900.0,65.7097,65.7184,65.6749,65.6836,33900.0
2014-07-14 15:40:00,75.39,75.45,75.39,75.44,58500.0,65.6836,65.7359,65.6836,65.7271,58500.0
2014-07-14 15:50:00,75.42,75.44,75.34,75.39,173300.0,65.7097,65.7271,65.64,65.6836,173300.0
2014-07-15 09:30:00,75.31,76.02,75.3,75.95,82800.0,65.6139,66.2325,65.6052,66.1715,82800.0
2014-07-15 09:40:00,75.96,76.23,75.96,76.17,79400.0,66.1802,66.4154,66.1802,66.3632,79400.0
2014-07-15 09:50:00,76.17,76.17,75.84,75.87,67700.0,66.3632,66.3632,66.0756,66.1018,67700.0
2014-07-15 10:00:00,75.89,76.03,75.8,75.98,54400.0,66.1192,66.2412,66.0408,66.1976,54400.0
2014-07-15 10:10:00,75.98,76.1,75.76,75.76,82800.0,66.1976,66.3022,66.0059,66.0059,82800.0
2014-07-15 10:20:00,75.78,75.87,75.67,75.82,37800.0,66.0234,66.1018,65.9275,66.0582,37800.0
2014-07-15 10:30:00,75.82,75.93,75.69,75.69,34800.0,66.0582,66.1541,65.945,65.945,34800.0
2014-07-15 10:40:00,75.7,75.73,75.49,75.52,30200.0,65.9537,65.9798,65.7707,65.7968,30200.0
2014-07-15 10:50:00,75.51,75.75,75.46,75.75,35900.0,65.7881,65.9972,65.7446,65.9972,35900.0
2014-07-15 11:00:00,75.76,75.83,75.7,75.76,33000.0,66.0059,66.0669,65.9537,66.0059,33000.0
2014-07-15 11:10:00,75.75,75.97,75.74,75.93,37700.0,65.9972,66.1889,65.9885,66.1541,37700.0
2014-07-15 11:20:00,75.94,76.03,75.91,75.99,38500.0,66.1628,66.2412,66.1366,66.2063,38500.0
2014-07-15 11:30:00,75.98,76.01,75.94,75.97,49700.0,66.1976,66.2238,66.1628,66.1889,49700.0
2014-07-15 11:40:00,75.97,75.98,75.86,75.91,34100.0,66.1889,66.1976,66.0931,66.1366,34100.0
2014-07-15 11:50:00,75.92,75.95,75.83,75.84,35300.0,66.1453,66.1715,66.0669,66.0756,35300.0
2014-07-15 12:00:00,75.84,75.85,75.71,75.84,36500.0,66.0756,66.0844,65.9624,66.0756,36500.0
2014-07-15 12:10:00,75.84,75.88,75.78,75.85,49800.0,66.0756,66.1105,66.0234,66.0844,49800.0
2014-07-15 12:20:00,75.87,75.9,75.83,75.9,23000.0,66.1018,66.1279,66.0669,66.1279,23000.0
2014-07-15 12:30:00,75.9,76.0,75.86,76.0,40400.0,66.1279,66.215,66.0931,66.215,40400.0
2014-07-15 12:40:00,76.0,76.04,75.99,76.04,34200.0,66.215,66.2499,66.2063,66.2499,34200.0
2014-07-15 12:50:00,76.03,76.07,76.01,76.02,29400.0,66.2412,66.276,66.2238,66.2325,29400.0
2014-07-15 13:00:00,76.02,76.05,75.94,75.98,31200.0,66.2325,66.2586,66.1628,66.1976,31200.0
2014-07-15 13:10:00,75.99,76.14,75.95,76.13,28200.0,66.2063,66.337,66.1715,66.3283,28200.0
2014-07-15 13:20:00,76.12,76.21,76.07,76.19,56100.0,66.3196,66.398,66.276,66.3806,56100.0
2014-07-15 13:30:00,76.19,76.21,76.13,76.16,64600.0,66.3806,66.398,66.3283,66.3544,64600.0
2014-07-15 13:40:00,76.17,76.23,76.15,76.2,46000.0,66.3632,66.4154,66.3457,66.3893,46000.0
2014-07-15 13:50:00,76.2,76.22,76.11,76.17,54100.0,66.3893,66.4067,66.3109,66.3632,54100.0
2014-07-15 14:00:00,76.18,76.19,76.04,76.04,49100.0,66.3719,66.3806,66.2499,66.2499,49100.0
2014-07-15 14:10:00,76.04,76.08,76.0,76.05,52300.0,66.2499,66.2847,66.215,66.2586,52300.0
2014-07-15 14:20:00,76.05,76.12,76.05,76.07,34300.0,66.2586,66.3196,66.2586,66.276,34300.0
2014-07-15 14:30:00,76.07,76.07,75.95,75.96,45400.0,66.276,66.276,66.1715,66.1802,45400.0
2014-07-15 14:40:00,75.97,76.03,75.94,75.96,38900.0,66.1889,66.2412,66.1628,66.1802,38900.0
2014-07-15 14:50:00,75.97,75.99,75.9,75.94,35800.0,66.1889,66.2063,66.1279,66.1628,35800.0
2014-07-15 15:00:00,75.94,76.0,75.93,75.97,47700.0,66.1628,66.215,66.1541,66.1889,47700.0
2014-07-15 15:10:00,75.96,75.97,75.93,75.95,48600.0,66.1802,66.1889,66.1541,66.1715,48600.0
2014-07-15 15:20:00,75.95,75.96,75.85,75.85,55400.0,66.1715,66.1802,66.0844,66.0844,55400.0
2014-07-15 15:30:00,75.85,75.85,75.79,75.81,47100.0,66.0844,66.0844,66.0321,66.0495,47100.0
2014-07-15 15:40:00,75.82,75.82,75.69,75.77,103900.0,66.0582,66.0582,65.945,66.0147,103900.0
2014-07-15 15:50:00,75.76,75.78,75.69,75.74,136500.0,66.0059,66.0234,65.945,65.9885,136500.0
2014-07-16 09:30:00,75.81,76.05,75.62,75.62,45200.0,66.0495,66.2586,65.884,65.884,45200.0
2014-07-16 09:40:00,75.62,75.66,75.48,75.51,24200.0,65.884,65.9188,65.762,65.7881,24200.0
2014-07-16 09:50:00,75.49,75.51,75.34,75.37,21900.0,65.7707,65.7881,65.64,65.6662,21900.0
2014-07-16 10:00:00,75.38,75.54,75.38,75.46,23400.0,65.6749,65.8143,65.6749,65.7446,23400.0
2014-07-16 10:10:00,75.45,75.57,75.4,75.45,46600.0,65.7359,65.8404,65.6923,65.7359,46600.0
2014-07-16 10:20:00,75.46,75.51,75.39,75.5,27300.0,65.7446,65.7881,65.6836,65.7794,27300.0
2014-07-16 10:30:00,75.52,75.52,75.26,75.36,46700.0,65.7968,65.7968,65.5703,65.6574,46700.0
2014-07-16 10:40:00,75.37,75.46,75.32,75.32,36800.0,65.6662,65.7446,65.6226,65.6226,36800.0
2014-07-16 10:50:00,75.31,75.45,75.31,75.43,31700.0,65.6139,65.7359,65.6139,65.7184,31700.0
2014-07-16 11:00:00,75.43,75.54,75.37,75.54,68200.0,65.7184,65.8143,65.6662,65.8143,68200.0
2014-07-16 11:10:00,75.53,75.6,75.52,75.56,25600.0,65.8056,65.8665,65.7968,65.8317,25600.0
2014-07-16 11:20:00,75.56,75.61,75.55,75.59,30200.0,65.8317,65.8753,65.823,65.8578,30200.0
2014-07-16 11:30:00,75.58,75.69,75.56,75.56,40900.0,65.8491,65.945,65.8317,65.8317,40900.0
2014-07-16 11:40:00,75.56,75.57,75.42,75.47,29900.0,65.8317,65.8404,65.7097,65.7533,29900.0
2014-07-16 11:50:00,75.47,75.51,75.4,75.4,14400.0,65.7533,65.7881,65.6923,65.6923,14400.0
2014-07-16 12:00:00,75.42,75.45,75.37,75.42,19200.0,65.7097,65.7359,65.6662,65.7097,19200.0
2014-07-16 12:10:00,75.42,75.43,75.38,75.38,8200.0,65.7097,65.7184,65.6749,65.6749,8200.0
2014-07-16 12:20:00,75.36,75.4,75.36,75.38,12200.0,65.6574,65.6923,65.6574,65.6749,12200.0
2014-07-16 12:30:00,75.38,75.4,75.36,75.36,17900.0,65.6749,65.6923,65.6574,65.6574,17900.0
2014-07-16 12:40:00,75.36,75.38,75.33,75.36,22100.0,65.6574,65.6749,65.6313,65.6574,22100.0
2014-07-16 12:50:00,75.35,75.36,75.33,75.34,14700.0,65.6487,65.6574,65.6313,65.64,14700.0
2014-07-16 13:00:00,75.35,75.47,75.35,75.47,39400.0,65.6487,65.7533,65.6487,65.7533,39400.0
2014-07-16 13:10:00,75.48,75.58,75.44,75.45,37400.0,65.762,65.8491,65.7271,65.7359,37400.0
2014-07-16 13:20:00,75.44,75.46,75.38,75.39,15600.0,65.7271,65.7446,65.6749,65.6836,15600.0
2014-07-16 13:30:00,75.39,75.39,75.34,75.38,12300.0,65.6836,65.6836,65.64,65.6749,12300.0
2014-07-16 13:40:00,75.38,75.44,75.36,75.42,14400.0,65.6749,65.7271,65.6574,65.7097,14400.0
2014-07-16 13:50:00,75.42,75.48,75.4,75.47,21000.0,65.7097,65.762,65.6923,65.7533,21000.0
2014-07-16 14:00:00,75.47,75.57,75.45,75.51,27600.0,65.7533,65.8404,65.7359,65.7881,27600.0
2014-07-16 14:10:00,75.5,75.57,75.48,75.52,22800.0,65.7794,65.8404,65.762,65.7968,22800.0
2014-07-16 14:20:00,75.51,75.52,75.47,75.51,17700.0,65.7881,65.7968,65.7533,65.7881,17700.0
2014-07-16 14:30:00,75.5,75.52,75.41,75.41,18900.0,65.7794,65.7968,65.701,65.701,18900.0
2014-07-16 14:40:00,75.42,75.42,75.34,75.34,30000.0,65.7097,65.7097,65.64,65.64,30000.0
2014-07-16 14:50:00,75.34,75.35,75.29,75.33,23500.0,65.64,65.6487,65.5965,65.6313,23500.0
2014-07-16 15:00:00,75.33,75.35,75.31,75.31,18400.0,65.6313,65.6487,65.6139,65.6139,18400.0
2014-07-16 15:10:00,75.3,75.31,75.22,75.24,24900.0,65.6052,65.6139,65.5355,65.5529,24900.0
2014-07-16 15:20:00,75.23,75.25,75.19,75.24,40300.0,65.5442,65.5616,65.5093,65.5529,40300.0
2014-07-16 15:30:00,75.23,75.23,75.11,75.11,43400.0,65.5442,65.5442,65.4396,65.4396,43400.0
2014-07-16 15:40:00,75.11,75.18,75.06,75.1,81500.0,65.4396,65.5006,65.3961,65.4309,81500.0
2014-07-16 15:50:00,75.1,75.15,75.09,75.14,130200.0,65.4309,65.4745,65.4222,65.4658,130200.0
2014-07-17 09:30:00,75.22,75.44,75.0,75.26,43600.0,65.5355,65.7271,65.3438,65.5703,43600.0
2014-07-17 09:40:00,75.22,75.35,75.15,75.26,17300.0,65.5355,65.6487,65.4745,65.5703,17300.0
2014-07-17 09:50:00,75.25,75.32,75.19,75.23,24500.0,65.5616,65.6226,65.5093,65.5442,24500.0
2014-07-17 10:00:00,75.24,75.34,75.19,75.25,56000.0,65.5529,65.64,65.5093,65.5616,56000.0
2014-07-17 10:10:00,75.25,75.28,75.11,75.11,26800.0,65.5616,65.5877,65.4396,65.4396,26800.0
2014-07-17 10:20:00,75.11,75.26,75.11,75.26,10400.0,65.4396,65.5703,65.4396,65.5703,10400.0
2014-07-17 10:30:00,75.29,75.42,75.29,75.33,42000.0,65.5965,65.7097,65.5965,65.6313,42000.0
2014-07-17 10:40:00,75.33,75.33,75.18,75.18,15400.0,65.6313,65.6313,65.5006,65.5006,15400.0
2014-07-17 10:50:00,75.17,75.22,75.12,75.14,23700.0,65.4919,65.5355,65.4483,65.4658,23700.0
2014-07-17 11:00:00,75.13,75.24,75.13,75.19,11700.0,65.4571,65.5529,65.4571,65.5093,11700.0
2014-07-17 11:10:00,75.19,75.21,74.99,75.07,16100.0,65.5093,65.5268,65.3351,65.4048,16100.0
2014-07-17 11:20:00,75.06,75.09,74.86,74.89,14300.0,65.3961,65.4222,65.2218,65.248,14300.0
2014-07-17 11:30:00,74.88,75.05,74.82,75.01,22200.0,65.2392,65.3874,65.187,65.3525,22200.0
2014-07-17 11:40:00,75.04,75.06,74.9,74.94,16900.0,65.3786,65.3961,65.2567,65.2915,16900.0
2014-07-17 11:50:00,74.94,74.94,74.8,74.8,11800.0,65.2915,65.2915,65.1695,65.1695,11800.0
2014-07-17 12:00:00,74.82,74.85,74.7,74.82,12500.0,65.187,65.2131,65.0824,65.187,12500.0
2014-07-17 12:10:00,74.82,74.87,74.79,74.86,12900.0,65.187,65.2305,65.1608,65.2218,12900.0
2014-07-17 12:20:00,74.86,74.88,74.77,74.87,7900.0,65.2218,65.2392,65.1434,65.2305,7900.0
2014-07-17 12:30:00,74.88,75.01,74.88,75.0,8900.0,65.2392,65.3525,65.2392,65.3438,8900.0
2014-07-17 12:40:00,74.98,74.98,74.83,74.83,6000.0,65.3264,65.3264,65.1957,65.1957,6000.0
2014-07-17 12:50:00,74.84,74.91,74.78,74.84,12300.0,65.2044,65.2654,65.1521,65.2044,12300.0
2014-07-17 13:00:00,74.84,74.95,74.84,74.92,11600.0,65.2044,65.3002,65.2044,65.2741,11600.0
2014-07-17 13:10:00,74.92,75.01,74.91,74.91,12500.0,65.2741,65.3525,65.2654,65.2654,12500.0
2014-07-17 13:20:00,74.91,74.92,74.81,74.91,10800.0,65.2654,65.2741,65.1783,65.2654,10800.0
2014-07-17 13:30:00,74.93,74.98,74.83,74.85,10900.0,65.2828,65.3264,65.1957,65.2131,10900.0
2014-07-17 13:40:00,74.85,74.92,74.82,74.87,12900.0,65.2131,65.2741,65.187,65.2305,12900.0
2014-07-17 13:50:00,74.86,74.91,74.82,74.88,14700.0,65.2218,65.2654,65.187,65.2392,14700.0
2014-07-17 14:00:00,74.87,74.87,74.75,74.75,15700.0,65.2305,65.2305,65.126,65.126,15700.0
2014-07-17 14:10:00,74.76,74.87,74.76,74.77,13300.0,65.1347,65.2305,65.1347,65.1434,13300.0
2014-07-17 14:20:00,74.77,74.78,74.67,74.7,20400.0,65.1434,65.1521,65.0563,65.0824,20400.0
2014-07-17 14:30:00,74.71,74.81,74.71,74.77,16200.0,65.0911,65.1783,65.0911,65.1434,16200.0
2014-07-17 14:40:00,74.8,74.85,74.73,74.74,16600.0,65.1695,65.2131,65.1086,65.1173,16600.0
2014-07-17 14:50:00,74.75,74.83,74.74,74.8,17800.0,65.126,65.1957,65.1173,65.1695,17800.0
2014-07-17 15:00:00,74.79,74.8,74.7,74.7,25300.0,65.1608,65.1695,65.0824,65.0824,25300.0
2014-07-17 15:10:00,74.71,74.75,74.51,74.52,28300.0,65.0911,65.126,64.9169,64.9256,28300.0
2014-07-17 15:20:00,74.53,74.62,74.53,74.54,26300.0,64.9343,65.0127,64.9343,64.943,26300.0
2014-07-17 15:30:00,74.54,74.6,74.47,74.53,41800.0,64.943,64.9953,64.882,64.9343,41800.0
2014-07-17 15:40:00,74.52,74.58,74.45,74.58,68300.0,64.9256,64.9779,64.8646,64.9779,68300.0
2014-07-17 15:50:00,74.57,74.61,74.46,74.48,155600.0,64.9692,65.004,64.8733,64.8907,155600.0
2014-07-18 09:30:00,74.69,74.82,74.34,74.71,101200.0,65.0737,65.187,64.7688,65.0911,101200.0
2014-07-18 09:40:00,74.75,74.92,74.59,74.92,17800.0,65.126,65.2741,64.9866,65.2741,17800.0
2014-07-18 09:50:00,74.93,75.19,74.87,75.18,46300.0,65.2828,65.5093,65.2305,65.5006,46300.0
2014-07-18 10:00:00,75.19,75.33,75.17,75.33,32200.0,65.5093,65.6313,65.4919,65.6313,32200.0
2014-07-18 10:10:00,75.36,75.38,75.22,75.31,18200.0,65.6574,65.6749,65.5355,65.6139,18200.0
2014-07-18 10:20:00,75.31,75.35,75.24,75.29,11500.0,65.6139,65.6487,65.5529,65.5965,11500.0
2014-07-18 10:30:00,75.31,75.5,75.27,75.33,38800.0,65.6139,65.7794,65.579,65.6313,38800.0
2014-07-18 10:40:00,75.33,75.4,75.26,75.38,14600.0,65.6313,65.6923,65.5703,65.6749,14600.0
2014-07-18 10:50:00,75.38,75.53,75.38,75.52,14900.0,65.6749,65.8056,65.6749,65.7968,14900.0
2014-07-18 11:00:00,75.52,75.57,75.44,75.44,17100.0,65.7968,65.8404,65.7271,65.7271,17100.0
2014-07-18 11:10:00,75.44,75.47,75.39,75.4,15700.0,65.7271,65.7533,65.6836,65.6923,15700.0
2014-07-18 11:20:00,75.4,75.49,75.4,75.46,9000.0,65.6923,65.7707,65.6923,65.7446,9000.0
2014-07-18 11:30:00,75.46,75.53,75.42,75.46,22700.0,65.7446,65.8056,65.7097,65.7446,22700.0
2014-07-18 11:40:00,75.45,75.58,75.45,75.58,13800.0,65.7359,65.8491,65.7359,65.8491,13800.0
2014-07-18 11:50:00,75.58,75.58,75.48,75.48,8600.0,65.8491,65.8491,65.762,65.762,8600.0
2014-07-18 12:00:00,75.49,75.53,75.44,75.52,6600.0,65.7707,65.8056,65.7271,65.7968,6600.0
2014-07-18 12:10:00,75.52,75.55,75.52,75.54,10300.0,65.7968,65.823,65.7968,65.8143,10300.0
2014-07-18 12:20:00,75.55,75.68,75.53,75.68,14400.0,65.823,65.9362,65.8056,65.9362,14400.0
2014-07-18 12:30:00,75.67,75.69,75.62,75.63,7000.0,65.9275,65.945,65.884,65.8927,7000.0
2014-07-18 12:40:00,75.64,75.65,75.6,75.6,9200.0,65.9014,65.9101,65.8665,65.8665,9200.0
2014-07-18 12:50:00,75.62,75.62,75.56,75.56,18700.0,65.884,65.884,65.8317,65.8317,18700.0
2014-07-18 13:00:00,75.58,75.6,75.55,75.58,16500.0,65.8491,65.8665,65.823,65.8491,16500.0
2014-07-18 13:10:00,75.58,75.59,75.54,75.59,15900.0,65.8491,65.8578,65.8143,65.8578,15900.0
2014-07-18 13:20:00,75.58,75.59,75.49,75.49,10200.0,65.8491,65.8578,65.7707,65.7707,10200.0
2014-07-18 13:30:00,75.49,75.55,75.49,75.54,8500.0,65.7707,65.823,65.7707,65.8143,8500.0
2014-07-18 13:40:00,75.55,75.59,75.52,75.54,15000.0,65.823,65.8578,65.7968,65.8143,15000.0
2014-07-18 13:50:00,75.54,75.59,75.53,75.59,14300.0,65.8143,65.8578,65.8056,65.8578,14300.0
2014-07-18 14:00:00,75.57,75.58,75.51,75.57,10400.0,65.8404,65.8491,65.7881,65.8404,10400.0
2014-07-18 14:10:00,75.57,75.58,75.54,75.57,11700.0,65.8404,65.8491,65.8143,65.8404,11700.0
2014-07-18 14:20:00,75.56,75.67,75.55,75.67,13200.0,65.8317,65.9275,65.823,65.9275,13200.0
2014-07-18 14:30:00,75.68,75.78,75.66,75.77,24100.0,65.9362,66.0234,65.9188,66.0147,24100.0
2014-07-18 14:40:00,75.75,75.84,75.75,75.8,25300.0,65.9972,66.0756,65.9972,66.0408,25300.0
2014-07-18 14:50:00,75.8,75.88,75.79,75.86,24800.0,66.0408,66.1105,66.0321,66.0931,24800.0
2014-07-18 15:00:00,75.86,75.94,75.75,75.93,32900.0,66.0931,66.1628,65.9972,66.1541,32900.0
2014-07-18 15:10:00,75.94,75.95,75.84,75.84,48200.0,66.1628,66.1715,66.0756,66.0756,48200.0
2014-07-18 15:20:00,75.85,75.93,75.85,75.89,39800.0,66.0844,66.1541,66.0844,66.1192,39800.0
2014-07-18 15:30:00,75.88,75.89,75.81,75.81,40300.0,66.1105,66.1192,66.0495,66.0495,40300.0
2014-07-18 15:40:00,75.81,75.83,75.75,75.76,53900.0,66.0495,66.0669,65.9972,66.0059,53900.0
2014-07-18 15:50:00,75.76,76.06,75.75,76.04,369000.0,66.0059,66.2673,65.9972,66.2499,369000.0
2014-07-21 09:30:00,75.53,75.71,75.1,75.23,49700.0,65.8056,65.9624,65.4309,65.5442,49700.0
2014-07-21 09:40:00,75.2,75.34,75.15,75.33,20300.0,65.518,65.64,65.4745,65.6313,20300.0
2014-07-21 09:50:00,75.33,75.41,75.23,75.3,10900.0,65.6313,65.701,65.5442,65.6052,10900.0
2014-07-21 10:00:00,75.33,75.43,75.16,75.4,32000.0,65.6313,65.7184,65.4832,65.6923,32000.0
2014-07-21 10:10:00,75.38,75.39,75.26,75.26,35800.0,65.6749,65.6836,65.5703,65.5703,35800.0
2014-07-21 10:20:00,75.26,75.43,75.25,75.35,15700.0,65.5703,65.7184,65.5616,65.6487,15700.0
2014-07-21 10:30:00,75.38,75.44,75.2,75.2,23200.0,65.6749,65.7271,65.518,65.518,23200.0
2014-07-21 10:40:00,75.2,75.27,75.12,75.23,26800.0,65.518,65.579,65.4483,65.5442,26800.0
2014-07-21 10:50:00,75.22,75.23,75.08,75.09,32300.0,65.5355,65.5442,65.4135,65.4222,32300.0
2014-07-21 11:00:00,75.06,75.24,75.01,75.16,47000.0,65.3961,65.5529,65.3525,65.4832,47000.0
2014-07-21 11:10:00,75.15,75.2,75.06,75.11,24900.0,65.4745,65.518,65.3961,65.4396,24900.0
2014-07-21 11:20:00,75.12,75.17,75.08,75.1,15600.0,65.4483,65.4919,65.4135,65.4309,15600.0
2014-07-21 11:30:00,75.1,75.14,74.9,75.06,46900.0,65.4309,65.4658,65.2567,65.3961,46900.0
2014-07-21 11:40:00,75.04,75.12,74.98,75.07,19100.0,65.3786,65.4483,65.3264,65.4048,19100.0
2014-07-21 11:50:00,75.08,75.24,75.08,75.2,10600.0,65.4135,65.5529,65.4135,65.518,10600.0
2014-07-21 12:00:00,75.19,75.22,75.14,75.22,15100.0,65.5093,65.5355,65.4658,65.5355,15100.0
2014-07-21 12:10:00,75.22,75.23,75.14,75.17,11100.0,65.5355,65.5442,65.4658,65.4919,11100.0
2014-07-21 12:20:00,75.2,75.23,75.18,75.21,11900.0,65.518,65.5442,65.5006,65.5268,11900.0
2014-07-21 12:30:00,75.21,75.23,75.15,75.22,10500.0,65.5268,65.5442,65.4745,65.5355,10500.0
2014-07-21 12:40:00,75.22,75.23,75.08,75.1,8700.0,65.5355,65.5442,65.4135,65.4309,8700.0
2014-07-21 12:50:00,75.09,75.12,75.03,75.04,7200.0,65.4222,65.4483,65.3699,65.3786,7200.0
2014-07-21 13:00:00,75.03,75.12,75.03,75.07,11800.0,65.3699,65.4483,65.3699,65.4048,11800.0
2014-07-21 13:10:00,75.08,75.17,75.08,75.12,20300.0,65.4135,65.4919,65.4135,65.4483,20300.0
2014-07-21 13:20:00,75.13,75.26,75.12,75.26,13600.0,65.4571,65.5703,65.4483,65.5703,13600.0
2014-07-21 13:30:00,75.26,75.27,75.22,75.23,16300.0,65.5703,65.579,65.5355,65.5442,16300.0
2014-07-21 13:40:00,75.23,75.35,75.23,75.32,14500.0,65.5442,65.6487,65.5442,65.6226,14500.0
2014-07-21 13:50:00,75.32,75.34,75.28,75.28,9000.0,65.6226,65.64,65.5877,65.5877,9000.0
2014-07-21 14:00:00,75.29,75.32,75.23,75.27,20700.0,65.5965,65.6226,65.5442,65.579,20700.0
2014-07-21 14:10:00,75.28,75.31,75.22,75.25,18200.0,65.5877,65.6139,65.5355,65.5616,18200.0
2014-07-21 14:20:00,75.24,75.26,75.2,75.24,19200.0,65.5529,65.5703,65.518,65.5529,19200.0
2014-07-21 14:30:00,75.21,75.27,75.2,75.21,20200.0,65.5268,65.579,65.518,65.5268,20200.0
2014-07-21 14:40:00,75.22,75.3,75.19,75.27,21400.0,65.5355,65.6052,65.5093,65.579,21400.0
2014-07-21 14:50:00,75.26,75.3,75.23,75.23,19700.0,65.5703,65.6052,65.5442,65.5442,19700.0
2014-07-21 15:00:00,75.23,75.29,75.23,75.29,25900.0,65.5442,65.5965,65.5442,65.5965,25900.0
2014-07-21 15:10:00,75.29,75.36,75.27,75.35,25400.0,65.5965,65.6574,65.579,65.6487,25400.0
2014-07-21 15:20:00,75.35,75.41,75.32,75.37,37800.0,65.6487,65.701,65.6226,65.6662,37800.0
2014-07-21 15:30:00,75.37,75.44,75.37,75.44,53600.0,65.6662,65.7271,65.6662,65.7271,53600.0
2014-07-21 15:40:00,75.43,75.44,75.37,75.4,57700.0,65.7184,65.7271,65.6662,65.6923,57700.0
2014-07-21 15:50:00,75.4,75.45,75.39,75.43,145500.0,65.6923,65.7359,65.6836,65.7184,145500.0
2014-07-22 09:30:00,76.0,76.0,75.49,75.63,60400.0,66.215,66.215,65.7707,65.8927,60400.0
2014-07-22 09:40:00,75.63,75.77,75.58,75.59,77500.0,65.8927,66.0147,65.8491,65.8578,77500.0
2014-07-22 09:50:00,75.62,75.69,75.27,75.28,45600.0,65.884,65.945,65.579,65.5877,45600.0
2014-07-22 10:00:00,75.28,75.46,75.28,75.41,35600.0,65.5877,65.7446,65.5877,65.701,35600.0
2014-07-22 10:10:00,75.4,75.52,75.38,75.43,27900.0,65.6923,65.7968,65.6749,65.7184,27900.0
2014-07-22 10:20:00,75.43,75.51,75.42,75.47,13900.0,65.7184,65.7881,65.7097,65.7533,13900.0
2014-07-22 10:30:00,75.51,75.65,75.43,75.65,43500.0,65.7881,65.9101,65.7184,65.9101,43500.0
2014-07-22 10:40:00,75.64,75.72,75.59,75.61,19200.0,65.9014,65.9711,65.8578,65.8753,19200.0
2014-07-22 10:50:00,75.61,75.67,75.6,75.66,18100.0,65.8753,65.9275,65.8665,65.9188,18100.0
2014-07-22 11:00:00,75.67,75.75,75.66,75.7,17200.0,65.9275,65.9972,65.9188,65.9537,17200.0
2014-07-22 11:10:00,75.7,75.71,75.66,75.66,19300.0,65.9537,65.9624,65.9188,65.9188,19300.0
2014-07-22 11:20:00,75.67,75.74,75.65,75.67,17900.0,65.9275,65.9885,65.9101,65.9275,17900.0
2014-07-22 11:30:00,75.67,75.71,75.67,75.71,42300.0,65.9275,65.9624,65.9275,65.9624,42300.0
2014-07-22 11:40:00,75.7,75.77,75.65,75.74,20200.0,65.9537,66.0147,65.9101,65.9885,20200.0
2014-07-22 11:50:00,75.74,75.75,75.69,75.75,11400.0,65.9885,65.9972,65.945,65.9972,11400.0
2014-07-22 12:00:00,75.74,75.8,75.69,75.75,15500.0,65.9885,66.0408,65.945,65.9972,15500.0
2014-07-22 12:10:00,75.76,75.88,75.73,75.88,9500.0,66.0059,66.1105,65.9798,66.1105,9500.0
2014-07-22 12:20:00,75.87,75.87,75.79,75.85,12900.0,66.1018,66.1018,66.0321,66.0844,12900.0
2014-07-22 12:30:00,75.85,75.97,75.85,75.91,15500.0,66.0844,66.1889,66.0844,66.1366,15500.0
2014-07-22 12:40:00,75.91,75.99,75.84,75.86,27200.0,66.1366,66.2063,66.0756,66.0931,27200.0
2014-07-22 12:50:00,75.85,75.87,75.81,75.84,12200.0,66.0844,66.1018,66.0495,66.0756,12200.0
2014-07-22 13:00:00,75.84,75.91,75.83,75.86,12100.0,66.0756,66.1366,66.0669,66.0931,12100.0
2014-07-22 13:10:00,75.86,75.98,75.86,75.97,15400.0,66.0931,66.1976,66.0931,66.1889,15400.0
2014-07-22 13:20:00,75.96,76.01,75.91,75.98,37100.0,66.1802,66.2238,66.1366,66.1976,37100.0
2014-07-22 13:30:00,75.99,75.99,75.8,75.8,9000.0,66.2063,66.2063,66.0408,66.0408,9000.0
2014-07-22 13:40:00,75.81,75.93,75.79,75.92,17500.0,66.0495,66.1541,66.0321,66.1453,17500.0
2014-07-22 13:50:00,75.93,75.95,75.89,75.92,22700.0,66.1541,66.1715,66.1192,66.1453,22700.0
2014-07-22 14:00:00,75.92,76.03,75.91,76.03,23900.0,66.1453,66.2412,66.1366,66.2412,23900.0
2014-07-22 14:10:00,76.03,76.12,76.01,76.1,31500.0,66.2412,66.3196,66.2238,66.3022,31500.0
2014-07-22 14:20:00,76.1,76.19,76.07,76.17,31200.0,66.3022,66.3806,66.276,66.3632,31200.0
2014-07-22 14:30:00,76.17,76.24,76.15,76.21,29800.0,66.3632,66.4241,66.3457,66.398,29800.0
2014-07-22 14:40:00,76.21,76.24,76.14,76.14,43900.0,66.398,66.4241,66.337,66.337,43900.0
2014-07-22 14:50:00,76.14,76.18,76.04,76.16,37600.0,66.337,66.3719,66.2499,66.3544,37600.0
2014-07-22 15:00:00,76.16,76.34,76.13,76.33,71300.0,66.3544,66.5113,66.3283,66.5026,71300.0
2014-07-22 15:10:00,76.31,76.36,76.18,76.28,87300.0,66.4851,66.5287,66.3719,66.459,87300.0
2014-07-22 15:20:00,76.28,76.28,76.14,76.17,99400.0,66.459,66.459,66.337,66.3632,99400.0
2014-07-22 15:30:00,76.17,76.25,76.17,76.2,86900.0,66.3632,66.4329,66.3632,66.3893,86900.0
2014-07-22 15:40:00,76.2,76.24,76.14,76.18,142000.0,66.3893,66.4241,66.337,66.3719,142000.0
2014-07-22 15:50:00,76.18,76.28,76.16,76.22,239100.0,66.3719,66.459,66.3544,66.4067,239100.0
2014-07-23 09:30:00,76.2,76.24,76.01,76.15,83800.0,66.3893,66.4241,66.2238,66.3457,83800.0
2014-07-23 09:40:00,76.15,76.2,76.03,76.15,33900.0,66.3457,66.3893,66.2412,66.3457,33900.0
2014-07-23 09:50:00,76.16,76.24,76.06,76.14,26900.0,66.3544,66.4241,66.2673,66.337,26900.0
2014-07-23 10:00:00,76.1,76.19,76.06,76.08,41600.0,66.3022,66.3806,66.2673,66.2847,41600.0
2014-07-23 10:10:00,76.08,76.12,76.04,76.06,37800.0,66.2847,66.3196,66.2499,66.2673,37800.0
2014-07-23 10:20:00,76.06,76.09,76.04,76.07,87100.0,66.2673,66.2935,66.2499,66.276,87100.0
2014-07-23 10:30:00,76.07,76.1,76.01,76.02,48100.0,66.276,66.3022,66.2238,66.2325,48100.0
2014-07-23 10:40:00,76.02,76.03,75.97,76.01,39500.0,66.2325,66.2412,66.1889,66.2238,39500.0
2014-07-23 10:50:00,76.0,76.04,75.92,75.95,21900.0,66.215,66.2499,66.1453,66.1715,21900.0
2014-07-23 11:00:00,75.95,75.95,75.81,75.83,16000.0,66.1715,66.1715,66.0495,66.0669,16000.0
2014-07-23 11:10:00,75.82,75.82,75.73,75.74,38500.0,66.0582,66.0582,65.9798,65.9885,38500.0
2014-07-23 11:20:00,75.72,75.83,75.72,75.83,42500.0,65.9711,66.0669,65.9711,66.0669,42500.0
2014-07-23 11:30:00,75.83,75.88,75.77,75.77,31400.0,66.0669,66.1105,66.0147,66.0147,31400.0
2014-07-23 11:40:00,75.77,75.78,75.68,75.7,28800.0,66.0147,66.0234,65.9362,65.9537,28800.0
2014-07-23 11:50:00,75.72,75.72,75.65,75.68,13500.0,65.9711,65.9711,65.9101,65.9362,13500.0
2014-07-23 12:00:00,75.69,75.73,75.65,75.66,43100.0,65.945,65.9798,65.9101,65.9188,43100.0
2014-07-23 12:10:00,75.67,75.7,75.67,75.69,18200.0,65.9275,65.9537,65.9275,65.945,18200.0
2014-07-23 12:20:00,75.7,75.7,75.61,75.62,17200.0,65.9537,65.9537,65.8753,65.884,17200.0
2014-07-23 12:30:00,75.61,75.63,75.55,75.57,35800.0,65.8753,65.8927,65.823,65.8404,35800.0
2014-07-23 12:40:00,75.56,75.71,75.56,75.71,43800.0,65.8317,65.9624,65.8317,65.9624,43800.0
2014-07-23 12:50:00,75.71,75.77,75.71,75.76,25800.0,65.9624,66.0147,65.9624,66.0059,25800.0
2014-07-23 13:00:00,75.76,75.87,75.76,75.87,18100.0,66.0059,66.1018,66.0059,66.1018,18100.0
2014-07-23 13:10:00,75.87,75.88,75.77,75.77,26100.0,66.1018,66.1105,66.0147,66.0147,26100.0
2014-07-23 13:20:00,75.77,75.8,75.73,75.75,26700.0,66.0147,66.0408,65.9798,65.9972,26700.0
2014-07-23 13:30:00,75.76,75.85,75.75,75.8,19100.0,66.0059,66.0844,65.9972,66.0408,19100.0
2014-07-23 13:40:00,75.8,75.88,75.8,75.87,39100.0,66.0408,66.1105,66.0408,66.1018,39100.0
2014-07-23 13:50:00,75.86,75.88,75.8,75.81,26500.0,66.0931,66.1105,66.0408,66.0495,26500.0
2014-07-23 14:00:00,75.8,75.82,75.78,75.8,26600.0,66.0408,66.0582,66.0234,66.0408,26600.0
2014-07-23 14:10:00,75.8,75.81,75.8,75.8,19800.0,66.0408,66.0495,66.0408,66.0408,19800.0
2014-07-23 14:20:00,75.81,75.85,75.79,75.84,26700.0,66.0495,66.0844,66.0321,66.0756,26700.0
2014-07-23 14:30:00,75.84,75.93,75.84,75.93,36900.0,66.0756,66.1541,66.0756,66.1541,36900.0
2014-07-23 14:40:00,75.92,75.92,75.85,75.89,19600.0,66.1453,66.1453,66.0844,66.1192,19600.0
2014-07-23 14:50:00,75.88,75.88,75.82,75.85,15400.0,66.1105,66.1105,66.0582,66.0844,15400.0
2014-07-23 15:00:00,75.86,75.91,75.8,75.89,39400.0,66.0931,66.1366,66.0408,66.1192,39400.0
2014-07-23 15:10:00,75.88,75.94,75.88,75.93,25200.0,66.1105,66.1628,66.1105,66.1541,25200.0
2014-07-23 15:20:00,75.94,75.97,75.92,75.97,28700.0,66.1628,66.1889,66.1453,66.1889,28700.0
2014-07-23 15:30:00,75.97,75.98,75.91,75.94,44600.0,66.1889,66.1976,66.1366,66.1628,44600.0
2014-07-23 15:40:00,75.94,75.95,75.92,75.92,45200.0,66.1628,66.1715,66.1453,66.1453,45200.0
2014-07-23 15:50:00,75.93,75.98,75.92,75.95,83600.0,66.1541,66.1976,66.1453,66.1715,83600.0
2014-07-24 09:30:00,76.09,76.25,76.02,76.17,39500.0,66.2935,66.4329,66.2325,66.3632,39500.0
2014-07-24 09:40:00,76.16,76.41,76.12,76.38,23500.0,66.3544,66.5723,66.3196,66.5461,23500.0
2014-07-24 09:50:00,76.39,76.39,76.12,76.12,14900.0,66.5548,66.5548,66.3196,66.3196,14900.0
2014-07-24 10:00:00,76.14,76.24,76.04,76.13,16100.0,66.337,66.4241,66.2499,66.3283,16100.0
2014-07-24 10:10:00,76.13,76.13,75.92,75.98,12800.0,66.3283,66.3283,66.1453,66.1976,12800.0
2014-07-24 10:20:00,76.0,76.13,75.98,76.13,12700.0,66.215,66.3283,66.1976,66.3283,12700.0
2014-07-24 10:30:00,76.13,76.13,75.99,76.0,33900.0,66.3283,66.3283,66.2063,66.215,33900.0
2014-07-24 10:40:00,76.0,76.05,75.96,75.96,17300.0,66.215,66.2586,66.1802,66.1802,17300.0
2014-07-24 10:50:00,75.95,75.95,75.81,75.87,35500.0,66.1715,66.1715,66.0495,66.1018,35500.0
2014-07-24 11:00:00,75.87,75.9,75.85,75.86,20400.0,66.1018,66.1279,66.0844,66.0931,20400.0
2014-07-24 11:10:00,75.86,75.91,75.79,75.79,20500.0,66.0931,66.1366,66.0321,66.0321,20500.0
2014-07-24 11:20:00,75.8,75.84,75.78,75.81,25200.0,66.0408,66.0756,66.0234,66.0495,25200.0
2014-07-24 11:30:00,75.82,75.82,75.78,75.8,18300.0,66.0582,66.0582,66.0234,66.0408,18300.0
2014-07-24 11:40:00,75.8,75.86,75.79,75.8,46400.0,66.0408,66.0931,66.0321,66.0408,46400.0
2014-07-24 11:50:00,75.8,75.81,75.69,75.7,38600.0,66.0408,66.0495,65.945,65.9537,38600.0
2014-07-24 12:00:00,75.7,75.81,75.69,75.81,18000.0,65.9537,66.0495,65.945,66.0495,18000.0
2014-07-24 12:10:00,75.8,75.8,75.71,75.75,31000.0,66.0408,66.0408,65.9624,65.9972,31000.0
2014-07-24 12:20:00,75.76,75.77,75.62,75.65,20400.0,66.0059,66.0147,65.884,65.9101,20400.0
2014-07-24 12:30:00,75.66,75.68,75.63,75.68,10400.0,65.9188,65.9362,65.8927,65.9362,10400.0
2014-07-24 12:40:00,75.69,75.73,75.65,75.66,18600.0,65.945,65.9798,65.9101,65.9188,18600.0
2014-07-24 12:50:00,75.66,75.68,75.64,75.68,27100.0,65.9188,65.9362,65.9014,65.9362,27100.0
2014-07-24 13:00:00,75.68,75.72,75.68,75.7,9800.0,65.9362,65.9711,65.9362,65.9537,9800.0
2014-07-24 13:10:00,75.7,75.73,75.7,75.71,9400.0,65.9537,65.9798,65.9537,65.9624,9400.0
2014-07-24 13:20:00,75.71,75.8,75.71,75.8,12100.0,65.9624,66.0408,65.9624,66.0408,12100.0
2014-07-24 13:30:00,75.8,75.85,75.78,75.85,15500.0,66.0408,66.0844,66.0234,66.0844,15500.0
2014-07-24 13:40:00,75.84,76.0,75.79,75.99,83400.0,66.0756,66.215,66.0321,66.2063,83400.0
2014-07-24 13:50:00,75.98,76.05,75.98,76.04,16000.0,66.1976,66.2586,66.1976,66.2499,16000.0
2014-07-24 14:00:00,76.03,76.04,75.97,75.99,17800.0,66.2412,66.2499,66.1889,66.2063,17800.0
2014-07-24 14:10:00,76.0,76.0,75.91,75.92,19200.0,66.215,66.215,66.1366,66.1453,19200.0
2014-07-24 14:20:00,75.94,75.98,75.92,75.92,38800.0,66.1628,66.1976,66.1453,66.1453,38800.0
2014-07-24 14:30:00,75.92,75.93,75.87,75.88,19400.0,66.1453,66.1541,66.1018,66.1105,19400.0
2014-07-24 14:40:00,75.88,75.9,75.82,75.84,23500.0,66.1105,66.1279,66.0582,66.0756,23500.0
2014-07-24 14:50:00,75.84,75.88,75.83,75.84,24800.0,66.0756,66.1105,66.0669,66.0756,24800.0
2014-07-24 15:00:00,75.84,75.85,75.8,75.84,24500.0,66.0756,66.0844,66.0408,66.0756,24500.0
2014-07-24 15:10:00,75.85,75.89,75.84,75.85,16500.0,66.0844,66.1192,66.0756,66.0844,16500.0
2014-07-24 15:20:00,75.86,75.88,75.83,75.83,16500.0,66.0931,66.1105,66.0669,66.0669,16500.0
2014-07-24 15:30:00,75.84,75.95,75.84,75.95,25300.0,66.0756,66.1715,66.0756,66.1715,25300.0
2014-07-24 15:40:00,75.95,75.98,75.92,75.95,34200.0,66.1715,66.1976,66.1453,66.1715,34200.0
2014-07-24 15:50:00,75.94,75.95,75.9,75.92,61000.0,66.1628,66.1715,66.1279,66.1453,61000.0
2014-07-25 09:30:00,75.6,75.74,75.34,75.69,28800.0,65.8665,65.9885,65.64,65.945,28800.0
2014-07-25 09:40:00,75.69,75.71,75.45,75.46,26400.0,65.945,65.9624,65.7359,65.7446,26400.0
2014-07-25 09:50:00,75.46,75.51,75.34,75.45,26000.0,65.7446,65.7881,65.64,65.7359,26000.0
2014-07-25 10:00:00,75.47,75.48,75.37,75.42,59300.0,65.7533,65.762,65.6662,65.7097,59300.0
2014-07-25 10:10:00,75.42,75.54,75.4,75.51,13700.0,65.7097,65.8143,65.6923,65.7881,13700.0
2014-07-25 10:20:00,75.51,75.59,75.48,75.57,16200.0,65.7881,65.8578,65.762,65.8404,16200.0
2014-07-25 10:30:00,75.57,75.66,75.54,75.65,10500.0,65.8404,65.9188,65.8143,65.9101,10500.0
2014-07-25 10:40:00,75.65,75.86,75.53,75.86,104000.0,65.9101,66.0931,65.8056,66.0931,104000.0
2014-07-25 10:50:00,75.85,75.96,75.75,75.78,50900.0,66.0844,66.1802,65.9972,66.0234,50900.0
2014-07-25 11:00:00,75.78,75.78,75.61,75.64,18000.0,66.0234,66.0234,65.8753,65.9014,18000.0
2014-07-25 11:10:00,75.61,75.61,75.53,75.55,22900.0,65.8753,65.8753,65.8056,65.823,22900.0
2014-07-25 11:20:00,75.55,75.55,75.38,75.38,20800.0,65.823,65.823,65.6749,65.6749,20800.0
2014-07-25 11:30:00,75.38,75.42,75.31,75.42,16000.0,65.6749,65.7097,65.6139,65.7097,16000.0
2014-07-25 11:40:00,75.45,75.48,75.3,75.34,14600.0,65.7359,65.762,65.6052,65.64,14600.0
2014-07-25 11:50:00,75.34,75.44,75.32,75.4,9200.0,65.64,65.7271,65.6226,65.6923,9200.0
2014-07-25 12:00:00,75.4,75.51,75.4,75.5,4200.0,65.6923,65.7881,65.6923,65.7794,4200.0
2014-07-25 12:10:00,75.49,75.49,75.44,75.45,6300.0,65.7707,65.7707,65.7271,65.7359,6300.0
2014-07-25 12:20:00,75.44,75.54,75.43,75.51,4800.0,65.7271,65.8143,65.7184,65.7881,4800.0
2014-07-25 12:30:00,75.49,75.5,75.44,75.47,8400.0,65.7707,65.7794,65.7271,65.7533,8400.0
2014-07-25 12:40:00,75.48,75.56,75.46,75.54,27900.0,65.762,65.8317,65.7446,65.8143,27900.0
2014-07-25 12:50:00,75.58,75.63,75.52,75.61,22100.0,65.8491,65.8927,65.7968,65.8753,22100.0
2014-07-25 13:00:00,75.62,75.62,75.51,75.53,12100.0,65.884,65.884,65.7881,65.8056,12100.0
2014-07-25 13:10:00,75.53,75.59,75.51,75.56,6400.0,65.8056,65.8578,65.7881,65.8317,6400.0
2014-07-25 13:20:00,75.55,75.59,75.53,75.59,12400.0,65.823,65.8578,65.8056,65.8578,12400.0
2014-07-25 13:30:00,75.59,75.6,75.53,75.56,12700.0,65.8578,65.8665,65.8056,65.8317,12700.0
2014-07-25 13:40:00,75.54,75.59,75.54,75.57,6000.0,65.8143,65.8578,65.8143,65.8404,6000.0
2014-07-25 13:50:00,75.57,75.63,75.55,75.55,7600.0,65.8404,65.8927,65.823,65.823,7600.0
2014-07-25 14:00:00,75.55,75.57,75.5,75.56,11500.0,65.823,65.8404,65.7794,65.8317,11500.0
2014-07-25 14:10:00,75.58,75.64,75.52,75.63,6000.0,65.8491,65.9014,65.7968,65.8927,6000.0
2014-07-25 14:20:00,75.63,75.68,75.58,75.66,6400.0,65.8927,65.9362,65.8491,65.9188,6400.0
2014-07-25 14:30:00,75.67,75.68,75.57,75.63,13100.0,65.9275,65.9362,65.8404,65.8927,13100.0
2014-07-25 14:40:00,75.62,75.75,75.62,75.75,14100.0,65.884,65.9972,65.884,65.9972,14100.0
2014-07-25 14:50:00,75.75,75.75,75.58,75.66,11700.0,65.9972,65.9972,65.8491,65.9188,11700.0
2014-07-25 15:00:00,75.66,75.66,75.55,75.61,10700.0,65.9188,65.9188,65.823,65.8753,10700.0
2014-07-25 15:10:00,75.59,75.64,75.56,75.56,19100.0,65.8578,65.9014,65.8317,65.8317,19100.0
2014-07-25 15:20:00,75.54,75.63,75.54,75.58,15400.0,65.8143,65.8927,65.8143,65.8491,15400.0
2014-07-25 15:30:00,75.58,75.6,75.53,75.59,23900.0,65.8491,65.8665,65.8056,65.8578,23900.0
2014-07-25 15:40:00,75.59,75.67,75.58,75.65,44800.0,65.8578,65.9275,65.8491,65.9101,44800.0
2014-07-25 15:50:00,75.66,75.69,75.62,75.67,67600.0,65.9188,65.945,65.884,65.9275,67600.0
2014-07-28 09:30:00,75.8,75.87,75.45,75.45,38200.0,66.0408,66.1018,65.7359,65.7359,38200.0
2014-07-28 09:40:00,75.44,75.53,75.03,75.1,18100.0,65.7271,65.8056,65.3699,65.4309,18100.0
2014-07-28 09:50:00,75.08,75.13,74.96,74.97,17000.0,65.4135,65.4571,65.3089,65.3177,17000.0
2014-07-28 10:00:00,74.98,75.13,74.88,75.06,22900.0,65.3264,65.4571,65.2392,65.3961,22900.0
2014-07-28 10:10:00,75.08,75.15,74.97,74.97,30000.0,65.4135,65.4745,65.3177,65.3177,30000.0
2014-07-28 10:20:00,74.97,75.01,74.93,74.99,14800.0,65.3177,65.3525,65.2828,65.3351,14800.0
2014-07-28 10:30:00,74.97,74.98,74.87,74.96,21500.0,65.3177,65.3264,65.2305,65.3089,21500.0
2014-07-28 10:40:00,74.98,74.99,74.81,74.81,23000.0,65.3264,65.3351,65.1783,65.1783,23000.0
2014-07-28 10:50:00,74.82,74.9,74.79,74.79,24600.0,65.187,65.2567,65.1608,65.1608,24600.0
2014-07-28 11:00:00,74.79,74.91,74.78,74.84,53200.0,65.1608,65.2654,65.1521,65.2044,53200.0
2014-07-28 11:10:00,74.86,74.88,74.73,74.75,36300.0,65.2218,65.2392,65.1086,65.126,36300.0
2014-07-28 11:20:00,74.74,74.82,74.71,74.77,29700.0,65.1173,65.187,65.0911,65.1434,29700.0
2014-07-28 11:30:00,74.77,74.86,74.77,74.8,29600.0,65.1434,65.2218,65.1434,65.1695,29600.0
2014-07-28 11:40:00,74.8,74.8,74.65,74.68,17100.0,65.1695,65.1695,65.0389,65.065,17100.0
2014-07-28 11:50:00,74.68,74.76,74.68,74.73,20500.0,65.065,65.1347,65.065,65.1086,20500.0
2014-07-28 12:00:00,74.73,74.78,74.71,74.76,12800.0,65.1086,65.1521,65.0911,65.1347,12800.0
2014-07-28 12:10:00,74.76,74.77,74.67,74.68,10200.0,65.1347,65.1434,65.0563,65.065,10200.0
2014-07-28 12:20:00,74.69,74.71,74.64,74.64,13300.0,65.0737,65.0911,65.0301,65.0301,13300.0
2014-07-28 12:30:00,74.64,74.73,74.64,74.7,11600.0,65.0301,65.1086,65.0301,65.0824,11600.0
2014-07-28 12:40:00,74.7,74.75,74.66,74.72,11800.0,65.0824,65.126,65.0476,65.0998,11800.0
2014-07-28 12:50:00,74.73,74.84,74.73,74.82,13000.0,65.1086,65.2044,65.1086,65.187,13000.0
2014-07-28 13:00:00,74.8,74.82,74.76,74.76,11100.0,65.1695,65.187,65.1347,65.1347,11100.0
2014-07-28 13:10:00,74.77,74.86,74.77,74.86,15100.0,65.1434,65.2218,65.1434,65.2218,15100.0
2014-07-28 13:20:00,74.87,74.91,74.84,74.89,12000.0,65.2305,65.2654,65.2044,65.248,12000.0
2014-07-28 13:30:00,74.9,75.05,74.89,75.03,20600.0,65.2567,65.3874,65.248,65.3699,20600.0
2014-07-28 13:40:00,75.04,75.05,74.96,74.99,11800.0,65.3786,65.3874,65.3089,65.3351,11800.0
2014-07-28 13:50:00,74.98,74.98,74.92,74.92,13200.0,65.3264,65.3264,65.2741,65.2741,13200.0
2014-07-28 14:00:00,74.92,74.96,74.91,74.93,26100.0,65.2741,65.3089,65.2654,65.2828,26100.0
2014-07-28 14:10:00,74.94,74.98,74.88,74.89,32500.0,65.2915,65.3264,65.2392,65.248,32500.0
2014-07-28 14:20:00,74.9,74.96,74.9,74.93,10800.0,65.2567,65.3089,65.2567,65.2828,10800.0
2014-07-28 14:30:00,74.91,74.92,74.85,74.85,14600.0,65.2654,65.2741,65.2131,65.2131,14600.0
2014-07-28 14:40:00,74.86,74.87,74.79,74.84,15400.0,65.2218,65.2305,65.1608,65.2044,15400.0
2014-07-28 14:50:00,74.84,74.88,74.83,74.85,21400.0,65.2044,65.2392,65.1957,65.2131,21400.0
2014-07-28 15:00:00,74.85,74.96,74.84,74.86,47900.0,65.2131,65.3089,65.2044,65.2218,47900.0
2014-07-28 15:10:00,74.85,74.93,74.85,74.93,39900.0,65.2131,65.2828,65.2131,65.2828,39900.0
2014-07-28 15:20:00,74.93,74.99,74.91,74.99,27600.0,65.2828,65.3351,65.2654,65.3351,27600.0
2014-07-28 15:30:00,74.99,74.99,74.86,74.87,63700.0,65.3351,65.3351,65.2218,65.2305,63700.0
2014-07-28 15:40:00,74.86,74.98,74.86,74.92,49500.0,65.2218,65.3264,65.2218,65.2741,49500.0
2014-07-28 15:50:00,74.92,74.95,74.9,74.92,112700.0,65.2741,65.3002,65.2567,65.2741,112700.0
2014-07-29 09:30:00,74.88,74.88,74.39,74.87,38200.0,65.2392,65.2392,64.8123,65.2305,38200.0
2014-07-29 09:40:00,74.88,75.09,74.85,75.04,12700.0,65.2392,65.4222,65.2131,65.3786,12700.0
2014-07-29 09:50:00,75.01,75.28,74.99,75.19,10100.0,65.3525,65.5877,65.3351,65.5093,10100.0
2014-07-29 10:00:00,75.21,75.36,75.14,75.25,16600.0,65.5268,65.6574,65.4658,65.5616,16600.0
2014-07-29 10:10:00,75.26,75.4,75.18,75.34,18300.0,65.5703,65.6923,65.5006,65.64,18300.0
2014-07-29 10:20:00,75.34,75.39,75.19,75.34,24600.0,65.64,65.6836,65.5093,65.64,24600.0
2014-07-29 10:30:00,75.34,75.34,75.21,75.26,9500.0,65.64,65.64,65.5268,65.5703,9500.0
2014-07-29 10:40:00,75.25,75.25,75.13,75.14,13200.0,65.5616,65.5616,65.4571,65.4658,13200.0
2014-07-29 10:50:00,75.14,75.15,74.94,74.95,12900.0,65.4658,65.4745,65.2915,65.3002,12900.0
2014-07-29 11:00:00,74.95,75.02,74.77,74.77,20000.0,65.3002,65.3612,65.1434,65.1434,20000.0
2014-07-29 11:10:00,74.77,74.9,74.73,74.88,12600.0,65.1434,65.2567,65.1086,65.2392,12600.0
2014-07-29 11:20:00,74.88,74.96,74.87,74.89,9200.0,65.2392,65.3089,65.2305,65.248,9200.0
2014-07-29 11:30:00,74.87,74.94,74.77,74.77,14900.0,65.2305,65.2915,65.1434,65.1434,14900.0
2014-07-29 11:40:00,74.76,74.85,74.76,74.83,8600.0,65.1347,65.2131,65.1347,65.1957,8600.0
2014-07-29 11:50:00,74.83,74.83,74.74,74.74,26100.0,65.1957,65.1957,65.1173,65.1173,26100.0
2014-07-29 12:00:00,74.74,74.77,74.63,74.65,28000.0,65.1173,65.1434,65.0214,65.0389,28000.0
2014-07-29 12:10:00,74.65,74.73,74.65,74.7,8700.0,65.0389,65.1086,65.0389,65.0824,8700.0
2014-07-29 12:20:00,74.71,74.86,74.7,74.86,7600.0,65.0911,65.2218,65.0824,65.2218,7600.0
2014-07-29 12:30:00,74.85,74.88,74.81,74.88,5300.0,65.2131,65.2392,65.1783,65.2392,5300.0
2014-07-29 12:40:00,74.89,74.96,74.86,74.96,9200.0,65.248,65.3089,65.2218,65.3089,9200.0
2014-07-29 12:50:00,74.95,74.96,74.92,74.93,7100.0,65.3002,65.3089,65.2741,65.2828,7100.0
2014-07-29 13:00:00,74.92,74.92,74.83,74.84,13500.0,65.2741,65.2741,65.1957,65.2044,13500.0
2014-07-29 13:10:00,74.86,74.86,74.75,74.77,15600.0,65.2218,65.2218,65.126,65.1434,15600.0
2014-07-29 13:20:00,74.77,74.84,74.73,74.75,20800.0,65.1434,65.2044,65.1086,65.126,20800.0
2014-07-29 13:30:00,74.75,74.76,74.67,74.73,9900.0,65.126,65.1347,65.0563,65.1086,9900.0
2014-07-29 13:40:00,74.72,74.77,74.68,74.73,11500.0,65.0998,65.1434,65.065,65.1086,11500.0
2014-07-29 13:50:00,74.71,74.77,74.66,74.74,19000.0,65.0911,65.1434,65.0476,65.1173,19000.0
2014-07-29 14:00:00,74.75,74.76,74.65,74.72,13000.0,65.126,65.1347,65.0389,65.0998,13000.0
2014-07-29 14:10:00,74.7,74.75,74.66,74.71,10000.0,65.0824,65.126,65.0476,65.0911,10000.0
2014-07-29 14:20:00,74.67,74.67,74.47,74.57,20100.0,65.0563,65.0563,64.882,64.9692,20100.0
2014-07-29 14:30:00,74.56,74.64,74.53,74.55,11200.0,64.9604,65.0301,64.9343,64.9517,11200.0
2014-07-29 14:40:00,74.57,74.64,74.56,74.62,12300.0,64.9692,65.0301,64.9604,65.0127,12300.0
2014-07-29 14:50:00,74.62,74.65,74.54,74.57,20900.0,65.0127,65.0389,64.943,64.9692,20900.0
2014-07-29 15:00:00,74.57,74.61,74.51,74.56,20400.0,64.9692,65.004,64.9169,64.9604,20400.0
2014-07-29 15:10:00,74.55,74.61,74.54,74.59,20700.0,64.9517,65.004,64.943,64.9866,20700.0
2014-07-29 15:20:00,74.6,74.62,74.49,74.49,18600.0,64.9953,65.0127,64.8995,64.8995,18600.0
2014-07-29 15:30:00,74.49,74.52,74.39,74.52,50400.0,64.8995,64.9256,64.8123,64.9256,50400.0
2014-07-29 15:40:00,74.52,74.52,74.37,74.47,54200.0,64.9256,64.9256,64.7949,64.882,54200.0
2014-07-29 15:50:00,74.46,74.47,74.36,74.39,98800.0,64.8733,64.882,64.7862,64.8123,98800.0
2014-07-30 09:30:00,74.47,74.71,73.84,73.92,64100.0,64.882,65.0911,64.3331,64.4028,64100.0
2014-07-30 09:40:00,73.93,74.13,73.9,74.11,47700.0,64.4116,64.5858,64.3854,64.5684,47700.0
2014-07-30 09:50:00,74.09,74.28,73.91,73.95,19200.0,64.551,64.7165,64.3941,64.429,19200.0
2014-07-30 10:00:00,73.91,74.07,73.87,74.07,27200.0,64.3941,64.5335,64.3593,64.5335,27200.0
2014-07-30 10:10:00,74.07,74.11,73.98,74.04,21700.0,64.5335,64.5684,64.4551,64.5074,21700.0
2014-07-30 10:20:00,74.06,74.13,74.02,74.08,16200.0,64.5248,64.5858,64.49,64.5422,16200.0
2014-07-30 10:30:00,74.07,74.11,73.96,73.98,23100.0,64.5335,64.5684,64.4377,64.4551,23100.0
2014-07-30 10:40:00,73.97,74.01,73.84,73.89,74200.0,64.4464,64.4813,64.3331,64.3767,74200.0
2014-07-30 10:50:00,73.87,73.91,73.77,73.79,39600.0,64.3593,64.3941,64.2722,64.2896,39600.0
2014-07-30 11:00:00,73.81,73.83,73.69,73.79,25900.0,64.307,64.3244,64.2025,64.2896,25900.0
2014-07-30 11:10:00,73.81,73.91,73.8,73.89,21000.0,64.307,64.3941,64.2983,64.3767,21000.0
2014-07-30 11:20:00,73.88,73.92,73.87,73.88,25500.0,64.368,64.4028,64.3593,64.368,25500.0
2014-07-30 11:30:00,73.9,73.92,73.82,73.86,33800.0,64.3854,64.4028,64.3157,64.3506,33800.0
2014-07-30 11:40:00,73.86,73.95,73.85,73.85,25000.0,64.3506,64.429,64.3419,64.3419,25000.0
2014-07-30 11:50:00,73.86,73.98,73.85,73.95,37800.0,64.3506,64.4551,64.3419,64.429,37800.0
2014-07-30 12:00:00,73.96,74.01,73.91,73.92,13700.0,64.4377,64.4813,64.3941,64.4028,13700.0
2014-07-30 12:10:00,73.92,74.01,73.91,73.99,15000.0,64.4028,64.4813,64.3941,64.4638,15000.0
2014-07-30 12:20:00,74.01,74.11,74.01,74.03,11300.0,64.4813,64.5684,64.4813,64.4987,11300.0
2014-07-30 12:30:00,74.04,74.22,74.04,74.2,18100.0,64.5074,64.6642,64.5074,64.6468,18100.0
2014-07-30 12:40:00,74.21,74.27,74.21,74.25,16600.0,64.6555,64.7078,64.6555,64.6904,16600.0
2014-07-30 12:50:00,74.26,74.29,74.19,74.29,15900.0,64.6991,64.7252,64.6381,64.7252,15900.0
2014-07-30 13:00:00,74.28,74.28,74.1,74.21,28700.0,64.7165,64.7165,64.5597,64.6555,28700.0
2014-07-30 13:10:00,74.21,74.27,74.13,74.13,26000.0,64.6555,64.7078,64.5858,64.5858,26000.0
2014-07-30 13:20:00,74.11,74.11,74.02,74.03,12600.0,64.5684,64.5684,64.49,64.4987,12600.0
2014-07-30 13:30:00,74.03,74.13,74.03,74.11,14200.0,64.4987,64.5858,64.4987,64.5684,14200.0
2014-07-30 13:40:00,74.11,74.21,74.11,74.2,9400.0,64.5684,64.6555,64.5684,64.6468,9400.0
2014-07-30 13:50:00,74.2,74.22,74.12,74.2,12400.0,64.6468,64.6642,64.5771,64.6468,12400.0
2014-07-30 14:00:00,74.19,74.4,74.06,74.27,35200.0,64.6381,64.821,64.5248,64.7078,35200.0
2014-07-30 14:10:00,74.27,74.3,74.16,74.19,44500.0,64.7078,64.7339,64.6119,64.6381,44500.0
2014-07-30 14:20:00,74.19,74.23,74.13,74.22,22000.0,64.6381,64.6729,64.5858,64.6642,22000.0
2014-07-30 14:30:00,74.22,74.26,74.12,74.26,23200.0,64.6642,64.6991,64.5771,64.6991,23200.0
2014-07-30 14:40:00,74.26,74.32,74.06,74.08,30800.0,64.6991,64.7513,64.5248,64.5422,30800.0
2014-07-30 14:50:00,74.08,74.14,74.03,74.14,16400.0,64.5422,64.5945,64.4987,64.5945,16400.0
2014-07-30 15:00:00,74.14,74.16,74.03,74.15,28700.0,64.5945,64.6119,64.4987,64.6032,28700.0
2014-07-30 15:10:00,74.17,74.23,74.09,74.21,45700.0,64.6207,64.6729,64.551,64.6555,45700.0
2014-07-30 15:20:00,74.22,74.29,74.18,74.24,30300.0,64.6642,64.7252,64.6294,64.6816,30300.0
2014-07-30 15:30:00,74.25,74.25,74.14,74.15,84700.0,64.6904,64.6904,64.5945,64.6032,84700.0
2014-07-30 15:40:00,74.16,74.19,74.1,74.16,105800.0,64.6119,64.6381,64.5597,64.6119,105800.0
2014-07-30 15:50:00,74.15,74.35,74.15,74.26,307500.0,64.6032,64.7775,64.6032,64.6991,307500.0
2014-07-31 09:30:00,74.02,74.33,73.73,74.31,66700.0,64.49,64.7601,64.2373,64.7426,66700.0
2014-07-31 09:40:00,74.28,74.4,74.21,74.38,24900.0,64.7165,64.821,64.6555,64.8036,24900.0
2014-07-31 09:50:00,74.36,74.38,74.1,74.12,12100.0,64.7862,64.8036,64.5597,64.5771,12100.0
2014-07-31 10:00:00,74.09,74.1,73.94,74.03,28700.0,64.551,64.5597,64.4203,64.4987,28700.0
2014-07-31 10:10:00,74.06,74.08,73.96,74.08,45100.0,64.5248,64.5422,64.4377,64.5422,45100.0
2014-07-31 10:20:00,74.08,74.08,73.78,73.81,23600.0,64.5422,64.5422,64.2809,64.307,23600.0
2014-07-31 10:30:00,73.82,73.82,73.51,73.63,102000.0,64.3157,64.3157,64.0456,64.1502,102000.0
2014-07-31 10:40:00,73.63,73.63,73.45,73.45,48800.0,64.1502,64.1502,63.9934,63.9934,48800.0
2014-07-31 10:50:00,73.45,73.52,73.36,73.36,91600.0,63.9934,64.0543,63.9149,63.9149,91600.0
2014-07-31 11:00:00,73.36,73.64,73.36,73.63,24000.0,63.9149,64.1589,63.9149,64.1502,24000.0
2014-07-31 11:10:00,73.63,73.63,73.55,73.58,18500.0,64.1502,64.1502,64.0805,64.1066,18500.0
2014-07-31 11:20:00,73.59,73.68,73.54,73.54,37500.0,64.1153,64.1937,64.0718,64.0718,37500.0
2014-07-31 11:30:00,73.57,73.63,73.46,73.56,32700.0,64.0979,64.1502,64.0021,64.0892,32700.0
2014-07-31 11:40:00,73.57,73.79,73.54,73.6,64000.0,64.0979,64.2896,64.0718,64.124,64000.0
2014-07-31 11:50:00,73.59,73.59,73.39,73.42,55500.0,64.1153,64.1153,63.9411,63.9672,55500.0
2014-07-31 12:00:00,73.43,73.5,73.38,73.5,17300.0,63.9759,64.0369,63.9324,64.0369,17300.0
2014-07-31 12:10:00,73.46,73.46,73.35,73.41,13200.0,64.0021,64.0021,63.9062,63.9585,13200.0
2014-07-31 12:20:00,73.42,73.53,73.4,73.44,23400.0,63.9672,64.0631,63.9498,63.9846,23400.0
2014-07-31 12:30:00,73.44,73.51,73.42,73.46,21800.0,63.9846,64.0456,63.9672,64.0021,21800.0
2014-07-31 12:40:00,73.47,73.59,73.47,73.58,20500.0,64.0108,64.1153,64.0108,64.1066,20500.0
2014-07-31 12:50:00,73.6,73.7,73.55,73.66,31600.0,64.124,64.2112,64.0805,64.1763,31600.0
2014-07-31 13:00:00,73.66,73.67,73.56,73.58,18900.0,64.1763,64.185,64.0892,64.1066,18900.0
2014-07-31 13:10:00,73.58,73.58,73.39,73.42,16800.0,64.1066,64.1066,63.9411,63.9672,16800.0
2014-07-31 13:20:00,73.44,73.65,73.39,73.65,75800.0,63.9846,64.1676,63.9411,64.1676,75800.0
2014-07-31 13:30:00,73.67,73.79,73.65,73.75,18000.0,64.185,64.2896,64.1676,64.2547,18000.0
2014-07-31 13:40:00,73.74,73.77,73.65,73.74,16700.0,64.246,64.2722,64.1676,64.246,16700.0
2014-07-31 13:50:00,73.74,73.76,73.64,73.73,28800.0,64.246,64.2634,64.1589,64.2373,28800.0
2014-07-31 14:00:00,73.71,73.77,73.65,73.73,23000.0,64.2199,64.2722,64.1676,64.2373,23000.0
2014-07-31 14:10:00,73.74,73.75,73.64,73.71,52400.0,64.246,64.2547,64.1589,64.2199,52400.0
2014-07-31 14:20:00,73.7,73.82,73.67,73.82,15000.0,64.2112,64.3157,64.185,64.3157,15000.0
2014-07-31 14:30:00,73.82,73.82,73.63,73.63,31900.0,64.3157,64.3157,64.1502,64.1502,31900.0
2014-07-31 14:40:00,73.63,73.65,73.37,73.38,28100.0,64.1502,64.1676,63.9237,63.9324,28100.0
2014-07-31 14:50:00,73.39,73.43,73.24,73.31,41600.0,63.9411,63.9759,63.8104,63.8714,41600.0
2014-07-31 15:00:00,73.3,73.5,73.29,73.42,36900.0,63.8627,64.0369,63.854,63.9672,36900.0
2014-07-31 15:10:00,73.43,73.43,73.28,73.31,42600.0,63.9759,63.9759,63.8452,63.8714,42600.0
2014-07-31 15:20:00,73.3,73.42,73.27,73.42,56900.0,63.8627,63.9672,63.8365,63.9672,56900.0
2014-07-31 15:30:00,73.41,73.5,73.39,73.48,53700.0,63.9585,64.0369,63.9411,64.0195,53700.0
2014-07-31 15:40:00,73.48,73.5,73.42,73.46,91800.0,64.0195,64.0369,63.9672,64.0021,91800.0
2014-07-31 15:50:00,73.46,73.54,73.42,73.45,192900.0,64.0021,64.0718,63.9672,63.9934,192900.0
2014-08-01 09:30:00,73.49,73.93,72.83,73.86,167000.0,64.0282,64.4116,63.4532,64.3506,167000.0
2014-08-01 09:40:00,73.82,74.11,73.72,74.09,45700.0,64.3157,64.5684,64.2286,64.551,45700.0
2014-08-01 09:50:00,74.08,74.15,73.99,74.07,24800.0,64.5422,64.6032,64.4638,64.5335,24800.0
2014-08-01 10:00:00,74.08,74.12,73.94,73.98,19200.0,64.5422,64.5771,64.4203,64.4551,19200.0
2014-08-01 10:10:00,73.99,73.99,73.77,73.77,30400.0,64.4638,64.4638,64.2722,64.2722,30400.0
2014-08-01 10:20:00,73.76,73.98,73.75,73.98,19200.0,64.2634,64.4551,64.2547,64.4551,19200.0
2014-08-01 10:30:00,73.99,74.01,73.84,73.96,12600.0,64.4638,64.4813,64.3331,64.4377,12600.0
2014-08-01 10:40:00,73.95,73.98,73.85,73.89,15000.0,64.429,64.4551,64.3419,64.3767,15000.0
2014-08-01 10:50:00,73.88,73.93,73.81,73.87,28000.0,64.368,64.4116,64.307,64.3593,28000.0
2014-08-01 11:00:00,73.84,73.91,73.8,73.83,20000.0,64.3331,64.3941,64.2983,64.3244,20000.0
2014-08-01 11:10:00,73.82,73.82,73.65,73.73,37800.0,64.3157,64.3157,64.1676,64.2373,37800.0
2014-08-01 11:20:00,73.75,73.84,73.67,73.79,35700.0,64.2547,64.3331,64.185,64.2896,35700.0
2014-08-01 11:30:00,73.77,73.88,73.71,73.74,40700.0,64.2722,64.368,64.2199,64.246,40700.0
2014-08-01 11:40:00,73.73,73.79,73.66,73.75,27100.0,64.2373,64.2896,64.1763,64.2547,27100.0
2014-08-01 11:50:00,73.74,73.76,73.55,73.61,55000.0,64.246,64.2634,64.0805,64.1328,55000.0
2014-08-01 12:00:00,73.63,73.68,73.51,73.55,30600.0,64.1502,64.1937,64.0456,64.0805,30600.0
2014-08-01 12:10:00,73.55,73.64,73.51,73.62,34200.0,64.0805,64.1589,64.0456,64.1415,34200.0
2014-08-01 12:20:00,73.62,73.64,73.54,73.62,17700.0,64.1415,64.1589,64.0718,64.1415,17700.0
2014-08-01 12:30:00,73.62,73.69,73.56,73.56,13900.0,64.1415,64.2025,64.0892,64.0892,13900.0
2014-08-01 12:40:00,73.55,73.67,73.55,73.58,19700.0,64.0805,64.185,64.0805,64.1066,19700.0
2014-08-01 12:50:00,73.58,73.77,73.56,73.71,13300.0,64.1066,64.2722,64.0892,64.2199,13300.0
2014-08-01 13:00:00,73.71,73.75,73.66,73.7,9700.0,64.2199,64.2547,64.1763,64.2112,9700.0
2014-08-01 13:10:00,73.73,73.84,73.71,73.84,10200.0,64.2373,64.3331,64.2199,64.3331,10200.0
2014-08-01 13:20:00,73.83,74.06,73.81,74.04,23900.0,64.3244,64.5248,64.307,64.5074,23900.0
2014-08-01 13:30:00,74.05,74.09,73.91,74.07,24300.0,64.5161,64.551,64.3941,64.5335,24300.0
2014-08-01 13:40:00,74.05,74.2,74.03,74.17,21700.0,64.5161,64.6468,64.4987,64.6207,21700.0
2014-08-01 13:50:00,74.18,74.25,74.1,74.22,24000.0,64.6294,64.6904,64.5597,64.6642,24000.0
2014-08-01 14:00:00,74.2,74.23,74.08,74.17,17500.0,64.6468,64.6729,64.5422,64.6207,17500.0
2014-08-01 14:10:00,74.18,74.27,74.14,74.24,16700.0,64.6294,64.7078,64.5945,64.6816,16700.0
2014-08-01 14:20:00,74.24,74.24,74.09,74.1,17800.0,64.6816,64.6816,64.551,64.5597,17800.0
2014-08-01 14:30:00,74.12,74.23,74.08,74.22,19800.0,64.5771,64.6729,64.5422,64.6642,19800.0
2014-08-01 14:40:00,74.22,74.23,74.08,74.11,18600.0,64.6642,64.6729,64.5422,64.5684,18600.0
2014-08-01 14:50:00,74.1,74.14,74.0,74.08,19400.0,64.5597,64.5945,64.4725,64.5422,19400.0
2014-08-01 15:00:00,74.05,74.12,73.98,74.05,22200.0,64.5161,64.5771,64.4551,64.5161,22200.0
2014-08-01 15:10:00,74.06,74.13,74.01,74.11,27000.0,64.5248,64.5858,64.4813,64.5684,27000.0
2014-08-01 15:20:00,74.11,74.14,74.01,74.01,27000.0,64.5684,64.5945,64.4813,64.4813,27000.0
2014-08-01 15:30:00,74.01,74.08,73.95,73.97,39500.0,64.4813,64.5422,64.429,64.4464,39500.0
2014-08-01 15:40:00,73.97,74.01,73.91,73.99,96700.0,64.4464,64.4813,64.3941,64.4638,96700.0
2014-08-01 15:50:00,73.98,73.98,73.81,73.86,147400.0,64.4551,64.4551,64.307,64.3506,147400.0
2014-08-04 09:30:00,74.23,74.6,74.0,74.59,56900.0,64.6729,64.9953,64.4725,64.9866,56900.0
2014-08-04 09:40:00,74.58,74.69,74.37,74.37,42300.0,64.9779,65.0737,64.7949,64.7949,42300.0
2014-08-04 09:50:00,74.37,74.46,74.21,74.24,16200.0,64.7949,64.8733,64.6555,64.6816,16200.0
2014-08-04 10:00:00,74.22,74.4,74.09,74.09,36800.0,64.6642,64.821,64.551,64.551,36800.0
2014-08-04 10:10:00,74.09,74.2,74.08,74.19,18300.0,64.551,64.6468,64.5422,64.6381,18300.0
2014-08-04 10:20:00,74.16,74.2,74.05,74.05,16600.0,64.6119,64.6468,64.5161,64.5161,16600.0
2014-08-04 10:30:00,74.05,74.08,73.89,74.01,20200.0,64.5161,64.5422,64.3767,64.4813,20200.0
2014-08-04 10:40:00,74.01,74.01,73.84,73.85,15300.0,64.4813,64.4813,64.3331,64.3419,15300.0
2014-08-04 10:50:00,73.85,73.88,73.73,73.76,18600.0,64.3419,64.368,64.2373,64.2634,18600.0
2014-08-04 11:00:00,73.74,74.0,73.72,73.98,26400.0,64.246,64.4725,64.2286,64.4551,26400.0
2014-08-04 11:10:00,74.0,74.03,73.97,73.97,17700.0,64.4725,64.4987,64.4464,64.4464,17700.0
2014-08-04 11:20:00,73.97,74.09,73.94,74.05,27000.0,64.4464,64.551,64.4203,64.5161,27000.0
2014-08-04 11:30:00,74.04,74.11,73.96,74.0,20800.0,64.5074,64.5684,64.4377,64.4725,20800.0
2014-08-04 11:40:00,74.02,74.04,73.94,74.02,14700.0,64.49,64.5074,64.4203,64.49,14700.0
2014-08-04 11:50:00,74.02,74.06,73.98,74.04,7300.0,64.49,64.5248,64.4551,64.5074,7300.0
2014-08-04 12:00:00,74.04,74.04,73.92,73.93,9700.0,64.5074,64.5074,64.4028,64.4116,9700.0
2014-08-04 12:10:00,73.93,74.02,73.92,73.95,6800.0,64.4116,64.49,64.4028,64.429,6800.0
2014-08-04 12:20:00,73.97,74.05,73.96,74.05,8200.0,64.4464,64.5161,64.4377,64.5161,8200.0
2014-08-04 12:30:00,74.06,74.06,74.0,74.0,9100.0,64.5248,64.5248,64.4725,64.4725,9100.0
2014-08-04 12:40:00,74.01,74.02,73.97,73.97,16100.0,64.4813,64.49,64.4464,64.4464,16100.0
2014-08-04 12:50:00,73.97,74.01,73.95,73.98,7500.0,64.4464,64.4813,64.429,64.4551,7500.0
2014-08-04 13:00:00,73.99,74.09,73.98,74.03,12600.0,64.4638,64.551,64.4551,64.4987,12600.0
2014-08-04 13:10:00,74.03,74.08,74.03,74.06,32200.0,64.4987,64.5422,64.4987,64.5248,32200.0
2014-08-04 13:20:00,74.06,74.17,74.05,74.13,13400.0,64.5248,64.6207,64.5161,64.5858,13400.0
2014-08-04 13:30:00,74.11,74.21,74.1,74.19,15200.0,64.5684,64.6555,64.5597,64.6381,15200.0
2014-08-04 13:40:00,74.19,74.3,74.18,74.29,17000.0,64.6381,64.7339,64.6294,64.7252,17000.0
2014-08-04 13:50:00,74.31,74.31,74.2,74.24,12900.0,64.7426,64.7426,64.6468,64.6816,12900.0
2014-08-04 14:00:00,74.26,74.3,74.21,74.24,19700.0,64.6991,64.7339,64.6555,64.6816,19700.0
2014-08-04 14:10:00,74.23,74.24,74.16,74.16,11400.0,64.6729,64.6816,64.6119,64.6119,11400.0
2014-08-04 14:20:00,74.15,74.19,74.11,74.16,14200.0,64.6032,64.6381,64.5684,64.6119,14200.0
2014-08-04 14:30:00,74.16,74.3,74.15,74.3,12100.0,64.6119,64.7339,64.6032,64.7339,12100.0
2014-08-04 14:40:00,74.31,74.39,74.29,74.39,21300.0,64.7426,64.8123,64.7252,64.8123,21300.0
2014-08-04 14:50:00,74.42,74.46,74.36,74.37,14100.0,64.8385,64.8733,64.7862,64.7949,14100.0
2014-08-04 15:00:00,74.36,74.37,74.29,74.36,12600.0,64.7862,64.7949,64.7252,64.7862,12600.0
2014-08-04 15:10:00,74.36,74.39,74.32,74.39,22300.0,64.7862,64.8123,64.7513,64.8123,22300.0
2014-08-04 15:20:00,74.39,74.39,74.32,74.35,24100.0,64.8123,64.8123,64.7513,64.7775,24100.0
2014-08-04 15:30:00,74.36,74.43,74.35,74.4,23600.0,64.7862,64.8472,64.7775,64.821,23600.0
2014-08-04 15:40:00,74.4,74.43,74.3,74.32,43900.0,64.821,64.8472,64.7339,64.7513,43900.0
2014-08-04 15:50:00,74.31,74.33,74.21,74.23,92400.0,64.7426,64.7601,64.6555,64.6729,92400.0
2014-08-05 09:30:00,74.17,74.34,73.77,73.77,56200.0,64.6207,64.7688,64.2722,64.2722,56200.0
2014-08-05 09:40:00,73.82,74.14,73.81,73.96,18400.0,64.3157,64.5945,64.307,64.4377,18400.0
2014-08-05 09:50:00,73.96,74.04,73.86,74.04,56300.0,64.4377,64.5074,64.3506,64.5074,56300.0
2014-08-05 10:00:00,74.03,74.13,73.9,74.1,35300.0,64.4987,64.5858,64.3854,64.5597,35300.0
2014-08-05 10:10:00,74.1,74.22,74.04,74.06,60200.0,64.5597,64.6642,64.5074,64.5248,60200.0
2014-08-05 10:20:00,74.07,74.27,74.07,74.15,15200.0,64.5335,64.7078,64.5335,64.6032,15200.0
2014-08-05 10:30:00,74.14,74.25,74.08,74.12,6100.0,64.5945,64.6904,64.5422,64.5771,6100.0
2014-08-05 10:40:00,74.14,74.18,74.08,74.17,4900.0,64.5945,64.6294,64.5422,64.6207,4900.0
2014-08-05 10:50:00,74.19,74.2,74.08,74.12,11200.0,64.6381,64.6468,64.5422,64.5771,11200.0
2014-08-05 11:00:00,74.11,74.17,74.01,74.07,9900.0,64.5684,64.6207,64.4813,64.5335,9900.0
2014-08-05 11:10:00,74.08,74.26,74.08,74.22,6300.0,64.5422,64.6991,64.5422,64.6642,6300.0
2014-08-05 11:20:00,74.23,74.27,74.13,74.15,9300.0,64.6729,64.7078,64.5858,64.6032,9300.0
2014-08-05 11:30:00,74.15,74.26,74.13,74.13,21900.0,64.6032,64.6991,64.5858,64.5858,21900.0
2014-08-05 11:40:00,74.15,74.15,74.03,74.05,15200.0,64.6032,64.6032,64.4987,64.5161,15200.0
2014-08-05 11:50:00,74.05,74.09,74.02,74.02,21100.0,64.5161,64.551,64.49,64.49,21100.0
2014-08-05 12:00:00,74.0,74.11,74.0,74.08,17500.0,64.4725,64.5684,64.4725,64.5422,17500.0
2014-08-05 12:10:00,74.09,74.12,74.05,74.12,8800.0,64.551,64.5771,64.5161,64.5771,8800.0
2014-08-05 12:20:00,74.12,74.17,74.03,74.13,20400.0,64.5771,64.6207,64.4987,64.5858,20400.0
2014-08-05 12:30:00,74.15,74.15,74.03,74.07,9000.0,64.6032,64.6032,64.4987,64.5335,9000.0
2014-08-05 12:40:00,74.06,74.13,74.05,74.09,7300.0,64.5248,64.5858,64.5161,64.551,7300.0
2014-08-05 12:50:00,74.06,74.19,74.06,74.16,4800.0,64.5248,64.6381,64.5248,64.6119,4800.0
2014-08-05 13:00:00,74.19,74.22,74.11,74.19,9200.0,64.6381,64.6642,64.5684,64.6381,9200.0
2014-08-05 13:10:00,74.2,74.34,74.2,74.28,19000.0,64.6468,64.7688,64.6468,64.7165,19000.0
2014-08-05 13:20:00,74.29,74.33,74.25,74.29,5500.0,64.7252,64.7601,64.6904,64.7252,5500.0
2014-08-05 13:30:00,74.3,74.31,73.85,73.85,21600.0,64.7339,64.7426,64.3419,64.3419,21600.0
2014-08-05 13:40:00,73.85,73.94,73.72,73.88,26900.0,64.3419,64.4203,64.2286,64.368,26900.0
2014-08-05 13:50:00,73.87,73.98,73.78,73.89,21500.0,64.3593,64.4551,64.2809,64.3767,21500.0
2014-08-05 14:00:00,73.89,73.93,73.67,73.7,24500.0,64.3767,64.4116,64.185,64.2112,24500.0
2014-08-05 14:10:00,73.7,73.86,73.7,73.82,19900.0,64.2112,64.3506,64.2112,64.3157,19900.0
2014-08-05 14:20:00,73.84,73.95,73.81,73.9,18600.0,64.3331,64.429,64.307,64.3854,18600.0
2014-08-05 14:30:00,73.9,74.07,73.89,74.03,28700.0,64.3854,64.5335,64.3767,64.4987,28700.0
2014-08-05 14:40:00,74.02,74.04,73.96,73.99,33900.0,64.49,64.5074,64.4377,64.4638,33900.0
2014-08-05 14:50:00,73.99,73.99,73.89,73.91,54200.0,64.4638,64.4638,64.3767,64.3941,54200.0
2014-08-05 15:00:00,73.88,73.9,73.7,73.76,42400.0,64.368,64.3854,64.2112,64.2634,42400.0
2014-08-05 15:10:00,73.77,73.87,73.69,73.85,37400.0,64.2722,64.3593,64.2025,64.3419,37400.0
2014-08-05 15:20:00,73.87,73.94,73.82,73.82,30800.0,64.3593,64.4203,64.3157,64.3157,30800.0
2014-08-05 15:30:00,73.83,74.04,73.83,74.0,41900.0,64.3244,64.5074,64.3244,64.4725,41900.0
2014-08-05 15:40:00,74.01,74.04,73.95,74.0,65400.0,64.4813,64.5074,64.429,64.4725,65400.0
2014-08-05 15:50:00,73.99,74.04,73.94,73.94,76400.0,64.4638,64.5074,64.4203,64.4203,76400.0
2014-08-06 09:30:00,73.99,75.17,73.77,74.57,132200.0,64.4638,65.4919,64.2722,64.9692,132200.0
2014-08-06 09:40:00,74.57,74.63,74.2,74.5,30800.0,64.9692,65.0214,64.6468,64.9082,30800.0
2014-08-06 09:50:00,74.52,74.52,74.35,74.38,47500.0,64.9256,64.9256,64.7775,64.8036,47500.0
2014-08-06 10:00:00,74.39,74.47,74.23,74.33,79600.0,64.8123,64.882,64.6729,64.7601,79600.0
2014-08-06 10:10:00,74.34,74.52,74.31,74.35,19800.0,64.7688,64.9256,64.7426,64.7775,19800.0
2014-08-06 10:20:00,74.35,74.35,74.25,74.35,21700.0,64.7775,64.7775,64.6904,64.7775,21700.0
2014-08-06 10:30:00,74.34,74.36,74.16,74.21,13700.0,64.7688,64.7862,64.6119,64.6555,13700.0
2014-08-06 10:40:00,74.21,74.22,74.12,74.12,16000.0,64.6555,64.6642,64.5771,64.5771,16000.0
2014-08-06 10:50:00,74.12,74.32,74.12,74.31,28300.0,64.5771,64.7513,64.5771,64.7426,28300.0
2014-08-06 11:00:00,74.31,74.35,74.22,74.27,33800.0,64.7426,64.7775,64.6642,64.7078,33800.0
2014-08-06 11:10:00,74.29,74.3,74.22,74.25,39700.0,64.7252,64.7339,64.6642,64.6904,39700.0
2014-08-06 11:20:00,74.25,74.26,74.15,74.17,24300.0,64.6904,64.6991,64.6032,64.6207,24300.0
2014-08-06 11:30:00,74.17,74.27,74.17,74.23,20400.0,64.6207,64.7078,64.6207,64.6729,20400.0
2014-08-06 11:40:00,74.22,74.28,74.2,74.25,26600.0,64.6642,64.7165,64.6468,64.6904,26600.0
2014-08-06 11:50:00,74.23,74.26,74.17,74.17,29600.0,64.6729,64.6991,64.6207,64.6207,29600.0
2014-08-06 12:00:00,74.18,74.26,74.15,74.15,70100.0,64.6294,64.6991,64.6032,64.6032,70100.0
2014-08-06 12:10:00,74.16,74.16,73.97,74.03,92100.0,64.6119,64.6119,64.4464,64.4987,92100.0
2014-08-06 12:20:00,74.01,74.16,74.0,74.05,17100.0,64.4813,64.6119,64.4725,64.5161,17100.0
2014-08-06 12:30:00,74.07,74.2,74.04,74.19,13300.0,64.5335,64.6468,64.5074,64.6381,13300.0
2014-08-06 12:40:00,74.17,74.19,74.08,74.09,13100.0,64.6207,64.6381,64.5422,64.551,13100.0
2014-08-06 12:50:00,74.08,74.08,74.0,74.02,37200.0,64.5422,64.5422,64.4725,64.49,37200.0
2014-08-06 13:00:00,74.02,74.04,73.91,74.01,22900.0,64.49,64.5074,64.3941,64.4813,22900.0
2014-08-06 13:10:00,74.02,74.2,74.01,74.19,40500.0,64.49,64.6468,64.4813,64.6381,40500.0
2014-08-06 13:20:00,74.2,74.28,74.15,74.25,33300.0,64.6468,64.7165,64.6032,64.6904,33300.0
2014-08-06 13:30:00,74.26,74.27,74.11,74.22,31700.0,64.6991,64.7078,64.5684,64.6642,31700.0
2014-08-06 13:40:00,74.23,74.26,74.2,74.21,16400.0,64.6729,64.6991,64.6468,64.6555,16400.0
2014-08-06 13:50:00,74.21,74.23,74.07,74.07,24000.0,64.6555,64.6729,64.5335,64.5335,24000.0
2014-08-06 14:00:00,74.07,74.23,74.05,74.22,26100.0,64.5335,64.6729,64.5161,64.6642,26100.0
2014-08-06 14:10:00,74.23,74.38,74.2,74.35,22200.0,64.6729,64.8036,64.6468,64.7775,22200.0
2014-08-06 14:20:00,74.34,74.45,74.33,74.44,18900.0,64.7688,64.8646,64.7601,64.8559,18900.0
2014-08-06 14:30:00,74.45,74.48,74.38,74.45,39700.0,64.8646,64.8907,64.8036,64.8646,39700.0
2014-08-06 14:40:00,74.45,74.51,74.36,74.4,42400.0,64.8646,64.9169,64.7862,64.821,42400.0
2014-08-06 14:50:00,74.4,74.44,74.24,74.26,73400.0,64.821,64.8559,64.6816,64.6991,73400.0
2014-08-06 15:00:00,74.25,74.31,74.18,74.24,77600.0,64.6904,64.7426,64.6294,64.6816,77600.0
2014-08-06 15:10:00,74.23,74.38,74.2,74.32,58200.0,64.6729,64.8036,64.6468,64.7513,58200.0
2014-08-06 15:20:00,74.32,74.35,74.28,74.29,69800.0,64.7513,64.7775,64.7165,64.7252,69800.0
2014-08-06 15:30:00,74.29,74.34,74.27,74.27,82300.0,64.7252,64.7688,64.7078,64.7078,82300.0
2014-08-06 15:40:00,74.27,74.29,74.19,74.2,112800.0,64.7078,64.7252,64.6381,64.6468,112800.0
2014-08-06 15:50:00,74.2,74.33,74.2,74.26,235600.0,64.6468,64.7601,64.6468,64.6991,235600.0
2014-08-07 09:30:00,74.65,74.74,74.47,74.7,37700.0,65.0389,65.1173,64.882,65.0824,37700.0
2014-08-07 09:40:00,74.63,74.7,74.47,74.52,15000.0,65.0214,65.0824,64.882,64.9256,15000.0
2014-08-07 09:50:00,74.56,74.66,74.46,74.51,20300.0,64.9604,65.0476,64.8733,64.9169,20300.0
2014-08-07 10:00:00,74.51,74.53,74.43,74.48,19000.0,64.9169,64.9343,64.8472,64.8907,19000.0
2014-08-07 10:10:00,74.47,74.49,74.31,74.42,19400.0,64.882,64.8995,64.7426,64.8385,19400.0
2014-08-07 10:20:00,74.42,74.56,74.42,74.49,11300.0,64.8385,64.9604,64.8385,64.8995,11300.0
2014-08-07 10:30:00,74.48,74.5,74.41,74.47,8300.0,64.8907,64.9082,64.8298,64.882,8300.0
2014-08-07 10:40:00,74.47,74.48,74.19,74.19,44900.0,64.882,64.8907,64.6381,64.6381,44900.0
2014-08-07 10:50:00,74.18,74.19,74.01,74.11,16200.0,64.6294,64.6381,64.4813,64.5684,16200.0
2014-08-07 11:00:00,74.11,74.13,73.93,74.1,75500.0,64.5684,64.5858,64.4116,64.5597,75500.0
2014-08-07 11:10:00,74.1,74.1,73.87,73.91,17900.0,64.5597,64.5597,64.3593,64.3941,17900.0
2014-08-07 11:20:00,73.92,73.98,73.8,73.8,20100.0,64.4028,64.4551,64.2983,64.2983,20100.0
2014-08-07 11:30:00,73.81,73.88,73.78,73.78,44400.0,64.307,64.368,64.2809,64.2809,44400.0
2014-08-07 11:40:00,73.78,73.78,73.55,73.67,38000.0,64.2809,64.2809,64.0805,64.185,38000.0
2014-08-07 11:50:00,73.67,73.71,73.48,73.58,52200.0,64.185,64.2199,64.0195,64.1066,52200.0
2014-08-07 12:00:00,73.59,73.63,73.53,73.58,55300.0,64.1153,64.1502,64.0631,64.1066,55300.0
2014-08-07 12:10:00,73.59,73.6,73.4,73.45,20600.0,64.1153,64.124,63.9498,63.9934,20600.0
2014-08-07 12:20:00,73.46,73.54,73.41,73.46,14000.0,64.0021,64.0718,63.9585,64.0021,14000.0
2014-08-07 12:30:00,73.46,73.47,73.35,73.4,28300.0,64.0021,64.0108,63.9062,63.9498,28300.0
2014-08-07 12:40:00,73.4,73.48,73.36,73.48,18000.0,63.9498,64.0195,63.9149,64.0195,18000.0
2014-08-07 12:50:00,73.46,73.51,73.42,73.44,14100.0,64.0021,64.0456,63.9672,63.9846,14100.0
2014-08-07 13:00:00,73.44,73.55,73.44,73.5,25900.0,63.9846,64.0805,63.9846,64.0369,25900.0
2014-08-07 13:10:00,73.5,73.52,73.46,73.5,28300.0,64.0369,64.0543,64.0021,64.0369,28300.0
2014-08-07 13:20:00,73.49,73.5,73.38,73.4,50700.0,64.0282,64.0369,63.9324,63.9498,50700.0
2014-08-07 13:30:00,73.41,73.51,73.34,73.43,84900.0,63.9585,64.0456,63.8975,63.9759,84900.0
2014-08-07 13:40:00,73.44,73.52,73.36,73.5,97200.0,63.9846,64.0543,63.9149,64.0369,97200.0
2014-08-07 13:50:00,73.5,73.51,73.42,73.46,32300.0,64.0369,64.0456,63.9672,64.0021,32300.0
2014-08-07 14:00:00,73.46,73.47,73.39,73.41,31900.0,64.0021,64.0108,63.9411,63.9585,31900.0
2014-08-07 14:10:00,73.4,73.47,73.35,73.38,29000.0,63.9498,64.0108,63.9062,63.9324,29000.0
2014-08-07 14:20:00,73.38,73.44,73.33,73.42,46900.0,63.9324,63.9846,63.8888,63.9672,46900.0
2014-08-07 14:30:00,73.41,73.44,73.36,73.4,39600.0,63.9585,63.9846,63.9149,63.9498,39600.0
2014-08-07 14:40:00,73.42,73.45,73.35,73.38,29800.0,63.9672,63.9934,63.9062,63.9324,29800.0
2014-08-07 14:50:00,73.38,73.44,73.31,73.32,20400.0,63.9324,63.9846,63.8714,63.8801,20400.0
2014-08-07 15:00:00,73.33,73.33,73.19,73.22,48700.0,63.8888,63.8888,63.7668,63.793,48700.0
2014-08-07 15:10:00,73.22,73.26,73.12,73.18,68000.0,63.793,63.8278,63.7058,63.7581,68000.0
2014-08-07 15:20:00,73.18,73.18,73.11,73.12,75600.0,63.7581,63.7581,63.6971,63.7058,75600.0
2014-08-07 15:30:00,73.13,73.15,73.09,73.14,79800.0,63.7146,63.732,63.6797,63.7233,79800.0
2014-08-07 15:40:00,73.14,73.18,73.08,73.14,176000.0,63.7233,63.7581,63.671,63.7233,176000.0
2014-08-07 15:50:00,73.14,73.28,73.14,73.21,248500.0,63.7233,63.8452,63.7233,63.7843,248500.0
2014-08-08 09:30:00,73.22,73.25,72.85,72.97,102500.0,63.793,63.8191,63.4706,63.5752,102500.0
2014-08-08 09:40:00,73.0,73.16,72.98,73.12,31900.0,63.6013,63.7407,63.5839,63.7058,31900.0
2014-08-08 09:50:00,73.17,73.34,73.08,73.18,59200.0,63.7494,63.8975,63.671,63.7581,59200.0
2014-08-08 10:00:00,73.18,73.3,73.1,73.26,38200.0,63.7581,63.8627,63.6884,63.8278,38200.0
2014-08-08 10:10:00,73.3,73.39,73.29,73.3,20300.0,63.8627,63.9411,63.854,63.8627,20300.0
2014-08-08 10:20:00,73.28,73.34,73.17,73.19,21400.0,63.8452,63.8975,63.7494,63.7668,21400.0
2014-08-08 10:30:00,73.18,73.45,73.13,73.45,34300.0,63.7581,63.9934,63.7146,63.9934,34300.0
2014-08-08 10:40:00,73.46,73.66,73.45,73.53,57100.0,64.0021,64.1763,63.9934,64.0631,57100.0
2014-08-08 10:50:00,73.54,73.7,73.54,73.69,29200.0,64.0718,64.2112,64.0718,64.2025,29200.0
2014-08-08 11:00:00,73.69,73.76,73.65,73.65,37900.0,64.2025,64.2634,64.1676,64.1676,37900.0
2014-08-08 11:10:00,73.67,73.8,73.63,73.67,39700.0,64.185,64.2983,64.1502,64.185,39700.0
2014-08-08 11:20:00,73.66,73.71,73.61,73.69,12300.0,64.1763,64.2199,64.1328,64.2025,12300.0
2014-08-08 11:30:00,73.71,73.77,73.69,73.71,20900.0,64.2199,64.2722,64.2025,64.2199,20900.0
2014-08-08 11:40:00,73.71,73.76,73.59,73.62,36800.0,64.2199,64.2634,64.1153,64.1415,36800.0
2014-08-08 11:50:00,73.61,73.66,73.56,73.64,22100.0,64.1328,64.1763,64.0892,64.1589,22100.0
2014-08-08 12:00:00,73.64,73.66,73.58,73.61,18600.0,64.1589,64.1763,64.1066,64.1328,18600.0
2014-08-08 12:10:00,73.62,73.66,73.6,73.63,22300.0,64.1415,64.1763,64.124,64.1502,22300.0
2014-08-08 12:20:00,73.62,73.65,73.54,73.54,15400.0,64.1415,64.1676,64.0718,64.0718,15400.0
2014-08-08 12:30:00,73.54,73.54,73.43,73.47,29900.0,64.0718,64.0718,63.9759,64.0108,29900.0
2014-08-08 12:40:00,73.48,73.51,73.47,73.49,22400.0,64.0195,64.0456,64.0108,64.0282,22400.0
2014-08-08 12:50:00,73.48,73.52,73.48,73.52,13100.0,64.0195,64.0543,64.0195,64.0543,13100.0
2014-08-08 13:00:00,73.52,73.52,73.45,73.51,32600.0,64.0543,64.0543,63.9934,64.0456,32600.0
2014-08-08 13:10:00,73.51,73.76,73.51,73.76,59400.0,64.0456,64.2634,64.0456,64.2634,59400.0
2014-08-08 13:20:00,73.78,73.92,73.78,73.85,28800.0,64.2809,64.4028,64.2809,64.3419,28800.0
2014-08-08 13:30:00,73.85,73.86,73.74,73.77,59100.0,64.3419,64.3506,64.246,64.2722,59100.0
2014-08-08 13:40:00,73.77,73.95,73.77,73.82,43400.0,64.2722,64.429,64.2722,64.3157,43400.0
2014-08-08 13:50:00,73.83,73.87,73.78,73.84,43800.0,64.3244,64.3593,64.2809,64.3331,43800.0
2014-08-08 14:00:00,73.85,73.86,73.76,73.82,63200.0,64.3419,64.3506,64.2634,64.3157,63200.0
2014-08-08 14:10:00,73.82,73.86,73.79,73.83,35200.0,64.3157,64.3506,64.2896,64.3244,35200.0
2014-08-08 14:20:00,73.83,73.92,73.8,73.84,62400.0,64.3244,64.4028,64.2983,64.3331,62400.0
2014-08-08 14:30:00,73.84,74.0,73.81,73.97,46900.0,64.3331,64.4725,64.307,64.4464,46900.0
2014-08-08 14:40:00,73.99,74.05,73.94,74.05,30800.0,64.4638,64.5161,64.4203,64.5161,30800.0
2014-08-08 14:50:00,74.05,74.06,73.96,73.96,25100.0,64.5161,64.5248,64.4377,64.4377,25100.0
2014-08-08 15:00:00,73.96,73.98,73.93,73.98,25000.0,64.4377,64.4551,64.4116,64.4551,25000.0
2014-08-08 15:10:00,73.98,74.02,73.88,73.97,62100.0,64.4551,64.49,64.368,64.4464,62100.0
2014-08-08 15:20:00,73.97,74.08,73.93,74.07,44400.0,64.4464,64.5422,64.4116,64.5335,44400.0
2014-08-08 15:30:00,74.06,74.13,74.03,74.04,65700.0,64.5248,64.5858,64.4987,64.5074,65700.0
2014-08-08 15:40:00,74.05,74.14,74.03,74.14,83400.0,64.5161,64.5945,64.4987,64.5945,83400.0
2014-08-08 15:50:00,74.14,74.24,74.14,74.19,107100.0,64.5945,64.6816,64.5945,64.6381,107100.0
2014-08-11 09:30:00,74.59,75.09,74.59,74.87,79200.0,64.9866,65.4222,64.9866,65.2305,79200.0
2014-08-11 09:40:00,74.81,74.89,74.51,74.66,72300.0,65.1783,65.248,64.9169,65.0476,72300.0
2014-08-11 09:50:00,74.64,75.18,74.61,75.16,48900.0,65.0301,65.5006,65.004,65.4832,48900.0
2014-08-11 10:00:00,75.16,75.4,75.15,75.4,37500.0,65.4832,65.6923,65.4745,65.6923,37500.0
2014-08-11 10:10:00,75.39,75.49,75.34,75.43,28700.0,65.6836,65.7707,65.64,65.7184,28700.0
2014-08-11 10:20:00,75.44,75.45,75.33,75.43,25900.0,65.7271,65.7359,65.6313,65.7184,25900.0
2014-08-11 10:30:00,75.44,75.54,75.4,75.52,26300.0,65.7271,65.8143,65.6923,65.7968,26300.0
2014-08-11 10:40:00,75.52,75.65,75.49,75.58,23000.0,65.7968,65.9101,65.7707,65.8491,23000.0
2014-08-11 10:50:00,75.59,75.59,75.42,75.58,26100.0,65.8578,65.8578,65.7097,65.8491,26100.0
2014-08-11 11:00:00,75.58,75.58,75.41,75.55,41000.0,65.8491,65.8491,65.701,65.823,41000.0
2014-08-11 11:10:00,75.56,75.7,75.54,75.65,27800.0,65.8317,65.9537,65.8143,65.9101,27800.0
2014-08-11 11:20:00,75.65,75.71,75.58,75.6,18200.0,65.9101,65.9624,65.8491,65.8665,18200.0
2014-08-11 11:30:00,75.62,75.68,75.62,75.68,19700.0,65.884,65.9362,65.884,65.9362,19700.0
2014-08-11 11:40:00,75.68,75.78,75.67,75.74,21700.0,65.9362,66.0234,65.9275,65.9885,21700.0
2014-08-11 11:50:00,75.75,75.79,75.74,75.75,18800.0,65.9972,66.0321,65.9885,65.9972,18800.0
2014-08-11 12:00:00,75.75,75.76,75.68,75.73,14500.0,65.9972,66.0059,65.9362,65.9798,14500.0
2014-08-11 12:10:00,75.69,75.73,75.68,75.72,9600.0,65.945,65.9798,65.9362,65.9711,9600.0
2014-08-11 12:20:00,75.73,75.8,75.7,75.76,22000.0,65.9798,66.0408,65.9537,66.0059,22000.0
2014-08-11 12:30:00,75.76,75.76,75.65,75.68,14100.0,66.0059,66.0059,65.9101,65.9362,14100.0
2014-08-11 12:40:00,75.69,75.8,75.69,75.78,17500.0,65.945,66.0408,65.945,66.0234,17500.0
2014-08-11 12:50:00,75.77,75.86,75.76,75.83,21400.0,66.0147,66.0931,66.0059,66.0669,21400.0
2014-08-11 13:00:00,75.84,75.85,75.78,75.8,24300.0,66.0756,66.0844,66.0234,66.0408,24300.0
2014-08-11 13:10:00,75.81,75.86,75.8,75.85,13400.0,66.0495,66.0931,66.0408,66.0844,13400.0
2014-08-11 13:20:00,75.86,75.91,75.72,75.75,15300.0,66.0931,66.1366,65.9711,65.9972,15300.0
2014-08-11 13:30:00,75.76,75.79,75.66,75.66,56100.0,66.0059,66.0321,65.9188,65.9188,56100.0
2014-08-11 13:40:00,75.66,75.67,75.58,75.58,19200.0,65.9188,65.9275,65.8491,65.8491,19200.0
2014-08-11 13:50:00,75.58,75.59,75.36,75.37,19800.0,65.8491,65.8578,65.6574,65.6662,19800.0
2014-08-11 14:00:00,75.38,75.38,75.27,75.32,57900.0,65.6749,65.6749,65.579,65.6226,57900.0
2014-08-11 14:10:00,75.33,75.54,75.32,75.54,19700.0,65.6313,65.8143,65.6226,65.8143,19700.0
2014-08-11 14:20:00,75.55,75.57,75.44,75.46,12700.0,65.823,65.8404,65.7271,65.7446,12700.0
2014-08-11 14:30:00,75.46,75.64,75.46,75.61,16700.0,65.7446,65.9014,65.7446,65.8753,16700.0
2014-08-11 14:40:00,75.6,75.73,75.59,75.69,26600.0,65.8665,65.9798,65.8578,65.945,26600.0
2014-08-11 14:50:00,75.69,75.75,75.66,75.66,14700.0,65.945,65.9972,65.9188,65.9188,14700.0
2014-08-11 15:00:00,75.67,75.78,75.67,75.75,19000.0,65.9275,66.0234,65.9275,65.9972,19000.0
2014-08-11 15:10:00,75.74,75.74,75.63,75.63,21200.0,65.9885,65.9885,65.8927,65.8927,21200.0
2014-08-11 15:20:00,75.63,75.63,75.51,75.51,24400.0,65.8927,65.8927,65.7881,65.7881,24400.0
2014-08-11 15:30:00,75.5,75.56,75.5,75.56,22500.0,65.7794,65.8317,65.7794,65.8317,22500.0
2014-08-11 15:40:00,75.54,75.56,75.47,75.47,37200.0,65.8143,65.8317,65.7533,65.7533,37200.0
2014-08-11 15:50:00,75.48,75.56,75.47,75.5,84000.0,65.762,65.8317,65.7533,65.7794,84000.0
2014-08-12 09:30:00,75.25,75.8,75.11,75.61,81600.0,65.5616,66.0408,65.4396,65.8753,81600.0
2014-08-12 09:40:00,75.67,75.88,75.66,75.83,43400.0,65.9275,66.1105,65.9188,66.0669,43400.0
2014-08-12 09:50:00,75.86,75.86,75.56,75.68,21100.0,66.0931,66.0931,65.8317,65.9362,21100.0
2014-08-12 10:00:00,75.66,75.69,75.42,75.42,22200.0,65.9188,65.945,65.7097,65.7097,22200.0
2014-08-12 10:10:00,75.39,75.58,75.38,75.55,18400.0,65.6836,65.8491,65.6749,65.823,18400.0
2014-08-12 10:20:00,75.55,75.72,75.54,75.62,26400.0,65.823,65.9711,65.8143,65.884,26400.0
2014-08-12 10:30:00,75.6,75.6,75.45,75.46,16800.0,65.8665,65.8665,65.7359,65.7446,16800.0
2014-08-12 10:40:00,75.46,75.52,75.35,75.36,103000.0,65.7446,65.7968,65.6487,65.6574,103000.0
2014-08-12 10:50:00,75.35,75.36,75.24,75.24,127000.0,65.6487,65.6574,65.5529,65.5529,127000.0
2014-08-12 11:00:00,75.21,75.21,75.05,75.12,22200.0,65.5268,65.5268,65.3874,65.4483,22200.0
2014-08-12 11:10:00,75.12,75.16,75.06,75.06,17100.0,65.4483,65.4832,65.3961,65.3961,17100.0
2014-08-12 11:20:00,75.07,75.13,75.0,75.13,38200.0,65.4048,65.4571,65.3438,65.4571,38200.0
2014-08-12 11:30:00,75.14,75.22,75.1,75.1,8000.0,65.4658,65.5355,65.4309,65.4309,8000.0
2014-08-12 11:40:00,75.09,75.14,75.07,75.12,8000.0,65.4222,65.4658,65.4048,65.4483,8000.0
2014-08-12 11:50:00,75.12,75.12,74.99,75.09,16800.0,65.4483,65.4483,65.3351,65.4222,16800.0
2014-08-12 12:00:00,75.09,75.09,74.96,74.98,14700.0,65.4222,65.4222,65.3089,65.3264,14700.0
2014-08-12 12:10:00,74.99,75.09,74.99,75.03,7800.0,65.3351,65.4222,65.3351,65.3699,7800.0
2014-08-12 12:20:00,75.04,75.06,74.98,75.05,11000.0,65.3786,65.3961,65.3264,65.3874,11000.0
2014-08-12 12:30:00,75.05,75.13,75.02,75.12,12100.0,65.3874,65.4571,65.3612,65.4483,12100.0
2014-08-12 12:40:00,75.12,75.21,75.09,75.16,16800.0,65.4483,65.5268,65.4222,65.4832,16800.0
2014-08-12 12:50:00,75.15,75.23,75.13,75.14,13300.0,65.4745,65.5442,65.4571,65.4658,13300.0
2014-08-12 13:00:00,75.15,75.21,75.15,75.18,15400.0,65.4745,65.5268,65.4745,65.5006,15400.0
2014-08-12 13:10:00,75.18,75.19,75.16,75.18,13800.0,65.5006,65.5093,65.4832,65.5006,13800.0
2014-08-12 13:20:00,75.17,75.17,75.08,75.11,14400.0,65.4919,65.4919,65.4135,65.4396,14400.0
2014-08-12 13:30:00,75.12,75.12,75.02,75.05,15800.0,65.4483,65.4483,65.3612,65.3874,15800.0
2014-08-12 13:40:00,75.05,75.06,74.99,75.05,12700.0,65.3874,65.3961,65.3351,65.3874,12700.0
2014-08-12 13:50:00,75.04,75.18,75.04,75.18,13800.0,65.3786,65.5006,65.3786,65.5006,13800.0
2014-08-12 14:00:00,75.17,75.18,75.09,75.09,17200.0,65.4919,65.5006,65.4222,65.4222,17200.0
2014-08-12 14:10:00,75.05,75.13,75.04,75.13,12400.0,65.3874,65.4571,65.3786,65.4571,12400.0
2014-08-12 14:20:00,75.14,75.19,75.09,75.14,17200.0,65.4658,65.5093,65.4222,65.4658,17200.0
2014-08-12 14:30:00,75.16,75.27,75.11,75.27,14000.0,65.4832,65.579,65.4396,65.579,14000.0
2014-08-12 14:40:00,75.26,75.27,75.19,75.21,14100.0,65.5703,65.579,65.5093,65.5268,14100.0
2014-08-12 14:50:00,75.22,75.25,75.2,75.2,9600.0,65.5355,65.5616,65.518,65.518,9600.0
2014-08-12 15:00:00,75.2,75.29,75.18,75.29,13900.0,65.518,65.5965,65.5006,65.5965,13900.0
2014-08-12 15:10:00,75.3,75.35,75.29,75.32,19300.0,65.6052,65.6487,65.5965,65.6226,19300.0
2014-08-12 15:20:00,75.32,75.32,75.23,75.27,21400.0,65.6226,65.6226,65.5442,65.579,21400.0
2014-08-12 15:30:00,75.27,75.41,75.26,75.41,34200.0,65.579,65.701,65.5703,65.701,34200.0
2014-08-12 15:40:00,75.41,75.48,75.4,75.42,34000.0,65.701,65.762,65.6923,65.7097,34000.0
2014-08-12 15:50:00,75.41,75.42,75.36,75.38,53200.0,65.701,65.7097,65.6574,65.6749,53200.0
2014-08-13 09:30:00,75.52,75.84,75.36,75.36,39900.0,65.7968,66.0756,65.6574,65.6574,39900.0
2014-08-13 09:40:00,75.4,75.43,75.04,75.11,41300.0,65.6923,65.7184,65.3786,65.4396,41300.0
2014-08-13 09:50:00,75.12,75.19,75.0,75.01,16600.0,65.4483,65.5093,65.3438,65.3525,16600.0
2014-08-13 10:00:00,75.03,75.18,75.03,75.09,20700.0,65.3699,65.5006,65.3699,65.4222,20700.0
2014-08-13 10:10:00,75.08,75.26,75.08,75.22,27600.0,65.4135,65.5703,65.4135,65.5355,27600.0
2014-08-13 10:20:00,75.21,75.27,75.03,75.16,25800.0,65.5268,65.579,65.3699,65.4832,25800.0
2014-08-13 10:30:00,75.15,75.33,75.12,75.21,39000.0,65.4745,65.6313,65.4483,65.5268,39000.0
2014-08-13 10:40:00,75.22,75.29,75.2,75.27,16400.0,65.5355,65.5965,65.518,65.579,16400.0
2014-08-13 10:50:00,75.28,75.42,75.28,75.39,23500.0,65.5877,65.7097,65.5877,65.6836,23500.0
2014-08-13 11:00:00,75.39,75.54,75.38,75.54,17300.0,65.6836,65.8143,65.6749,65.8143,17300.0
2014-08-13 11:10:00,75.58,75.63,75.48,75.54,16400.0,65.8491,65.8927,65.762,65.8143,16400.0
2014-08-13 11:20:00,75.54,75.54,75.42,75.48,15500.0,65.8143,65.8143,65.7097,65.762,15500.0
2014-08-13 11:30:00,75.48,75.61,75.44,75.54,29300.0,65.762,65.8753,65.7271,65.8143,29300.0
2014-08-13 11:40:00,75.54,75.56,75.5,75.52,9200.0,65.8143,65.8317,65.7794,65.7968,9200.0
2014-08-13 11:50:00,75.51,75.52,75.42,75.5,11300.0,65.7881,65.7968,65.7097,65.7794,11300.0
2014-08-13 12:00:00,75.5,75.53,75.32,75.42,21500.0,65.7794,65.8056,65.6226,65.7097,21500.0
2014-08-13 12:10:00,75.42,75.44,75.38,75.38,13900.0,65.7097,65.7271,65.6749,65.6749,13900.0
2014-08-13 12:20:00,75.38,75.42,75.34,75.41,12800.0,65.6749,65.7097,65.64,65.701,12800.0
2014-08-13 12:30:00,75.42,75.44,75.32,75.33,12500.0,65.7097,65.7271,65.6226,65.6313,12500.0
2014-08-13 12:40:00,75.34,75.41,75.3,75.35,12900.0,65.64,65.701,65.6052,65.6487,12900.0
2014-08-13 12:50:00,75.37,75.41,75.34,75.36,9900.0,65.6662,65.701,65.64,65.6574,9900.0
2014-08-13 13:00:00,75.37,75.42,75.35,75.38,27600.0,65.6662,65.7097,65.6487,65.6749,27600.0
2014-08-13 13:10:00,75.37,75.38,75.3,75.31,21000.0,65.6662,65.6749,65.6052,65.6139,21000.0
2014-08-13 13:20:00,75.3,75.35,75.28,75.33,9200.0,65.6052,65.6487,65.5877,65.6313,9200.0
2014-08-13 13:30:00,75.33,75.47,75.31,75.47,14200.0,65.6313,65.7533,65.6139,65.7533,14200.0
2014-08-13 13:40:00,75.48,75.49,75.44,75.44,10400.0,65.762,65.7707,65.7271,65.7271,10400.0
2014-08-13 13:50:00,75.43,75.43,75.29,75.31,48700.0,65.7184,65.7184,65.5965,65.6139,48700.0
2014-08-13 14:00:00,75.32,75.33,75.18,75.2,26700.0,65.6226,65.6313,65.5006,65.518,26700.0
2014-08-13 14:10:00,75.18,75.21,75.17,75.17,11800.0,65.5006,65.5268,65.4919,65.4919,11800.0
2014-08-13 14:20:00,75.16,75.16,75.01,75.03,28700.0,65.4832,65.4832,65.3525,65.3699,28700.0
2014-08-13 14:30:00,75.03,75.16,75.03,75.16,25400.0,65.3699,65.4832,65.3699,65.4832,25400.0
2014-08-13 14:40:00,75.16,75.17,75.09,75.09,13000.0,65.4832,65.4919,65.4222,65.4222,13000.0
2014-08-13 14:50:00,75.1,75.15,75.1,75.1,10600.0,65.4309,65.4745,65.4309,65.4309,10600.0
2014-08-13 15:00:00,75.11,75.13,75.05,75.1,17700.0,65.4396,65.4571,65.3874,65.4309,17700.0
2014-08-13 15:10:00,75.1,75.18,75.1,75.11,18800.0,65.4309,65.5006,65.4309,65.4396,18800.0
2014-08-13 15:20:00,75.11,75.11,75.0,75.0,47800.0,65.4396,65.4396,65.3438,65.3438,47800.0
2014-08-13 15:30:00,74.99,75.11,74.95,75.11,52000.0,65.3351,65.4396,65.3002,65.4396,52000.0
2014-08-13 15:40:00,75.11,75.23,75.1,75.2,59100.0,65.4396,65.5442,65.4309,65.518,59100.0
2014-08-13 15:50:00,75.2,75.2,75.08,75.16,97300.0,65.518,65.518,65.4135,65.4832,97300.0
2014-08-14 09:30:00,75.37,75.74,75.17,75.35,114600.0,65.6662,65.9885,65.4919,65.6487,114600.0
2014-08-14 09:40:00,75.32,75.76,75.32,75.62,75900.0,65.6226,66.0059,65.6226,65.884,75900.0
2014-08-14 09:50:00,75.62,75.82,75.58,75.79,74900.0,65.884,66.0582,65.8491,66.0321,74900.0
2014-08-14 10:00:00,75.79,75.84,75.69,75.73,46600.0,66.0321,66.0756,65.945,65.9798,46600.0
2014-08-14 10:10:00,75.72,75.8,75.49,75.52,47300.0,65.9711,66.0408,65.7707,65.7968,47300.0
2014-08-14 10:20:00,75.52,75.67,75.52,75.6,40800.0,65.7968,65.9275,65.7968,65.8665,40800.0
2014-08-14 10:30:00,75.59,75.59,75.5,75.56,18900.0,65.8578,65.8578,65.7794,65.8317,18900.0
2014-08-14 10:40:00,75.56,75.66,75.47,75.49,56700.0,65.8317,65.9188,65.7533,65.7707,56700.0
2014-08-14 10:50:00,75.5,75.57,75.48,75.54,59400.0,65.7794,65.8404,65.762,65.8143,59400.0
2014-08-14 11:00:00,75.52,75.69,75.47,75.69,58400.0,65.7968,65.945,65.7533,65.945,58400.0
2014-08-14 11:10:00,75.7,75.78,75.62,75.66,31600.0,65.9537,66.0234,65.884,65.9188,31600.0
2014-08-14 11:20:00,75.67,75.71,75.54,75.71,63900.0,65.9275,65.9624,65.8143,65.9624,63900.0
2014-08-14 11:30:00,75.71,75.78,75.7,75.74,22200.0,65.9624,66.0234,65.9537,65.9885,22200.0
2014-08-14 11:40:00,75.76,75.76,75.63,75.67,13200.0,66.0059,66.0059,65.8927,65.9275,13200.0
2014-08-14 11:50:00,75.67,75.71,75.62,75.71,12000.0,65.9275,65.9624,65.884,65.9624,12000.0
2014-08-14 12:00:00,75.72,75.8,75.72,75.8,20900.0,65.9711,66.0408,65.9711,66.0408,20900.0
2014-08-14 12:10:00,75.79,75.89,75.79,75.86,12800.0,66.0321,66.1192,66.0321,66.0931,12800.0
2014-08-14 12:20:00,75.85,75.85,75.76,75.8,43300.0,66.0844,66.0844,66.0059,66.0408,43300.0
2014-08-14 12:30:00,75.8,75.85,75.8,75.84,11900.0,66.0408,66.0844,66.0408,66.0756,11900.0
2014-08-14 12:40:00,75.84,75.84,75.73,75.74,14000.0,66.0756,66.0756,65.9798,65.9885,14000.0
2014-08-14 12:50:00,75.74,75.8,75.74,75.8,7200.0,65.9885,66.0408,65.9885,66.0408,7200.0
2014-08-14 13:00:00,75.8,75.87,75.75,75.78,25200.0,66.0408,66.1018,65.9972,66.0234,25200.0
2014-08-14 13:10:00,75.78,75.86,75.78,75.84,13700.0,66.0234,66.0931,66.0234,66.0756,13700.0
2014-08-14 13:20:00,75.84,75.84,75.77,75.8,21200.0,66.0756,66.0756,66.0147,66.0408,21200.0
2014-08-14 13:30:00,75.8,75.89,75.8,75.88,15700.0,66.0408,66.1192,66.0408,66.1105,15700.0
2014-08-14 13:40:00,75.89,75.98,75.88,75.96,48600.0,66.1192,66.1976,66.1105,66.1802,48600.0
2014-08-14 13:50:00,75.95,75.97,75.87,75.96,43800.0,66.1715,66.1889,66.1018,66.1802,43800.0
2014-08-14 14:00:00,75.96,76.1,75.96,76.1,33600.0,66.1802,66.3022,66.1802,66.3022,33600.0
2014-08-14 14:10:00,76.1,76.16,76.09,76.15,35200.0,66.3022,66.3544,66.2935,66.3457,35200.0
2014-08-14 14:20:00,76.16,76.27,76.12,76.25,59900.0,66.3544,66.4503,66.3196,66.4329,59900.0
2014-08-14 14:30:00,76.25,76.27,76.22,76.23,59800.0,66.4329,66.4503,66.4067,66.4154,59800.0
2014-08-14 14:40:00,76.23,76.25,76.06,76.1,51100.0,66.4154,66.4329,66.2673,66.3022,51100.0
2014-08-14 14:50:00,76.11,76.13,75.96,75.97,31400.0,66.3109,66.3283,66.1802,66.1889,31400.0
2014-08-14 15:00:00,75.97,76.0,75.95,75.97,40700.0,66.1889,66.215,66.1715,66.1889,40700.0
2014-08-14 15:10:00,75.97,76.04,75.92,75.94,82800.0,66.1889,66.2499,66.1453,66.1628,82800.0
2014-08-14 15:20:00,75.95,75.99,75.91,75.92,37700.0,66.1715,66.2063,66.1366,66.1453,37700.0
2014-08-14 15:30:00,75.91,75.94,75.88,75.89,59200.0,66.1366,66.1628,66.1105,66.1192,59200.0
2014-08-14 15:40:00,75.88,75.89,75.72,75.75,179200.0,66.1105,66.1192,65.9711,65.9972,179200.0
2014-08-14 15:50:00,75.76,75.93,75.75,75.9,154600.0,66.0059,66.1541,65.9972,66.1279,154600.0
2014-08-15 09:30:00,75.44,75.57,74.5,75.05,297000.0,65.7271,65.8404,64.9082,65.3874,297000.0
2014-08-15 09:40:00,75.0,76.14,74.94,75.61,208800.0,65.3438,66.337,65.2915,65.8753,208800.0
2014-08-15 09:50:00,75.61,76.31,75.51,76.19,85900.0,65.8753,66.4851,65.7881,66.3806,85900.0
2014-08-15 10:00:00,76.15,76.29,75.91,76.12,68500.0,66.3457,66.4677,66.1366,66.3196,68500.0
2014-08-15 10:10:00,76.1,76.67,76.08,76.66,99400.0,66.3022,66.7988,66.2847,66.7901,99400.0
2014-08-15 10:20:00,76.7,76.7,76.45,76.53,56400.0,66.8249,66.8249,66.6071,66.6768,56400.0
2014-08-15 10:30:00,76.54,76.7,76.26,76.28,45100.0,66.6855,66.8249,66.4416,66.459,45100.0
2014-08-15 10:40:00,76.29,76.34,75.79,75.92,51200.0,66.4677,66.5113,66.0321,66.1453,51200.0
2014-08-15 10:50:00,75.91,75.94,75.45,75.62,44900.0,66.1366,66.1628,65.7359,65.884,44900.0
2014-08-15 11:00:00,75.59,75.94,75.54,75.82,40100.0,65.8578,66.1628,65.8143,66.0582,40100.0
2014-08-15 11:10:00,75.82,75.95,75.7,75.78,38000.0,66.0582,66.1715,65.9537,66.0234,38000.0
2014-08-15 11:20:00,75.75,75.84,75.65,75.73,32300.0,65.9972,66.0756,65.9101,65.9798,32300.0
2014-08-15 11:30:00,75.76,75.77,75.55,75.68,33600.0,66.0059,66.0147,65.823,65.9362,33600.0
2014-08-15 11:40:00,75.64,75.82,75.59,75.8,24000.0,65.9014,66.0582,65.8578,66.0408,24000.0
2014-08-15 11:50:00,75.8,75.8,75.44,75.64,32700.0,66.0408,66.0408,65.7271,65.9014,32700.0
2014-08-15 12:00:00,75.64,75.66,75.49,75.58,29800.0,65.9014,65.9188,65.7707,65.8491,29800.0
2014-08-15 12:10:00,75.59,75.59,75.41,75.45,16000.0,65.8578,65.8578,65.701,65.7359,16000.0
2014-08-15 12:20:00,75.47,75.59,75.36,75.54,24500.0,65.7533,65.8578,65.6574,65.8143,24500.0
2014-08-15 12:30:00,75.55,75.55,75.26,75.49,27100.0,65.823,65.823,65.5703,65.7707,27100.0
2014-08-15 12:40:00,75.52,75.76,75.52,75.75,20600.0,65.7968,66.0059,65.7968,65.9972,20600.0
2014-08-15 12:50:00,75.74,75.82,75.62,75.71,14800.0,65.9885,66.0582,65.884,65.9624,14800.0
2014-08-15 13:00:00,75.75,75.92,75.69,75.9,16500.0,65.9972,66.1453,65.945,66.1279,16500.0
2014-08-15 13:10:00,75.88,76.0,75.79,75.79,21600.0,66.1105,66.215,66.0321,66.0321,21600.0
2014-08-15 13:20:00,75.79,75.79,75.67,75.67,18300.0,66.0321,66.0321,65.9275,65.9275,18300.0
2014-08-15 13:30:00,75.66,75.68,75.55,75.63,36200.0,65.9188,65.9362,65.823,65.8927,36200.0
2014-08-15 13:40:00,75.61,75.81,75.61,75.64,21900.0,65.8753,66.0495,65.8753,65.9014,21900.0
2014-08-15 13:50:00,75.63,75.65,75.5,75.6,23000.0,65.8927,65.9101,65.7794,65.8665,23000.0
2014-08-15 14:00:00,75.59,75.77,75.55,75.7,23600.0,65.8578,66.0147,65.823,65.9537,23600.0
2014-08-15 14:10:00,75.7,75.77,75.67,75.69,18900.0,65.9537,66.0147,65.9275,65.945,18900.0
2014-08-15 14:20:00,75.69,75.86,75.64,75.84,34800.0,65.945,66.0931,65.9014,66.0756,34800.0
2014-08-15 14:30:00,75.85,75.88,75.77,75.81,41600.0,66.0844,66.1105,66.0147,66.0495,41600.0
2014-08-15 14:40:00,75.81,75.88,75.79,75.87,31600.0,66.0495,66.1105,66.0321,66.1018,31600.0
2014-08-15 14:50:00,75.86,75.86,75.63,75.66,38900.0,66.0931,66.0931,65.8927,65.9188,38900.0
2014-08-15 15:00:00,75.67,75.72,75.53,75.58,43500.0,65.9275,65.9711,65.8056,65.8491,43500.0
2014-08-15 15:10:00,75.59,75.6,75.52,75.54,59300.0,65.8578,65.8665,65.7968,65.8143,59300.0
2014-08-15 15:20:00,75.54,75.72,75.53,75.7,49700.0,65.8143,65.9711,65.8056,65.9537,49700.0
2014-08-15 15:30:00,75.69,75.89,75.67,75.84,80800.0,65.945,66.1192,65.9275,66.0756,80800.0
2014-08-15 15:40:00,75.83,76.07,75.83,76.02,188900.0,66.0669,66.276,66.0669,66.2325,188900.0
2014-08-15 15:50:00,76.01,76.24,76.0,76.15,326100.0,66.2238,66.4241,66.215,66.3457,326100.0
2014-08-18 09:30:00,76.89,77.11,76.76,76.91,160200.0,66.9905,67.1821,66.8772,67.0079,160200.0
2014-08-18 09:40:00,76.92,77.08,76.79,77.04,88700.0,67.0166,67.156,66.9033,67.1211,88700.0
2014-08-18 09:50:00,77.03,77.16,76.83,76.9,78800.0,67.1124,67.2257,66.9382,66.9992,78800.0
2014-08-18 10:00:00,76.91,77.25,76.89,77.15,78600.0,67.0079,67.3041,66.9905,67.217,78600.0
2014-08-18 10:10:00,77.15,77.15,77.01,77.03,64200.0,67.217,67.217,67.095,67.1124,64200.0
2014-08-18 10:20:00,77.03,77.04,76.94,77.03,54600.0,67.1124,67.1211,67.034,67.1124,54600.0
2014-08-18 10:30:00,77.02,77.05,76.99,77.03,39600.0,67.1037,67.1299,67.0776,67.1124,39600.0
2014-08-18 10:40:00,77.03,77.04,76.92,76.96,55500.0,67.1124,67.1211,67.0166,67.0514,55500.0
2014-08-18 10:50:00,76.94,76.99,76.92,76.92,39800.0,67.034,67.0776,67.0166,67.0166,39800.0
2014-08-18 11:00:00,76.92,76.93,76.79,76.87,40100.0,67.0166,67.0253,66.9033,66.973,40100.0
2014-08-18 11:10:00,76.88,76.89,76.78,76.78,22600.0,66.9817,66.9905,66.8946,66.8946,22600.0
2014-08-18 11:20:00,76.78,76.96,76.71,76.95,48300.0,66.8946,67.0514,66.8336,67.0427,48300.0
2014-08-18 11:30:00,76.95,77.14,76.94,77.03,42900.0,67.0427,67.2083,67.034,67.1124,42900.0
2014-08-18 11:40:00,77.02,77.03,76.77,76.83,32800.0,67.1037,67.1124,66.8859,66.9382,32800.0
2014-08-18 11:50:00,76.83,76.89,76.79,76.79,23800.0,66.9382,66.9905,66.9033,66.9033,23800.0
2014-08-18 12:00:00,76.79,76.85,76.71,76.76,27800.0,66.9033,66.9556,66.8336,66.8772,27800.0
2014-08-18 12:10:00,76.77,76.77,76.7,76.71,18200.0,66.8859,66.8859,66.8249,66.8336,18200.0
2014-08-18 12:20:00,76.71,76.73,76.68,76.71,18000.0,66.8336,66.8511,66.8075,66.8336,18000.0
2014-08-18 12:30:00,76.72,76.73,76.66,76.67,17300.0,66.8423,66.8511,66.7901,66.7988,17300.0
2014-08-18 12:40:00,76.67,76.75,76.66,76.66,15800.0,66.7988,66.8685,66.7901,66.7901,15800.0
2014-08-18 12:50:00,76.65,76.65,76.6,76.61,18800.0,66.7814,66.7814,66.7378,66.7465,18800.0
2014-08-18 13:00:00,76.61,76.63,76.51,76.52,20000.0,66.7465,66.7639,66.6594,66.6681,20000.0
2014-08-18 13:10:00,76.52,76.67,76.52,76.63,26500.0,66.6681,66.7988,66.6681,66.7639,26500.0
2014-08-18 13:20:00,76.63,76.74,76.61,76.72,22400.0,66.7639,66.8598,66.7465,66.8423,22400.0
2014-08-18 13:30:00,76.72,76.73,76.66,76.7,25400.0,66.8423,66.8511,66.7901,66.8249,25400.0
2014-08-18 13:40:00,76.7,76.7,76.64,76.65,15600.0,66.8249,66.8249,66.7726,66.7814,15600.0
2014-08-18 13:50:00,76.66,76.68,76.64,76.66,37600.0,66.7901,66.8075,66.7726,66.7901,37600.0
2014-08-18 14:00:00,76.66,76.67,76.62,76.64,26500.0,66.7901,66.7988,66.7552,66.7726,26500.0
2014-08-18 14:10:00,76.64,76.65,76.59,76.61,17200.0,66.7726,66.7814,66.7291,66.7465,17200.0
2014-08-18 14:20:00,76.6,76.6,76.56,76.57,19300.0,66.7378,66.7378,66.7029,66.7117,19300.0
2014-08-18 14:30:00,76.57,76.59,76.56,76.59,28900.0,66.7117,66.7291,66.7029,66.7291,28900.0
2014-08-18 14:40:00,76.59,76.59,76.54,76.56,30900.0,66.7291,66.7291,66.6855,66.7029,30900.0
2014-08-18 14:50:00,76.55,76.64,76.54,76.63,22400.0,66.6942,66.7726,66.6855,66.7639,22400.0
2014-08-18 15:00:00,76.63,76.64,76.6,76.62,31800.0,66.7639,66.7726,66.7378,66.7552,31800.0
2014-08-18 15:10:00,76.63,76.64,76.57,76.63,34400.0,66.7639,66.7726,66.7117,66.7639,34400.0
2014-08-18 15:20:00,76.63,76.66,76.62,76.66,32700.0,66.7639,66.7901,66.7552,66.7901,32700.0
2014-08-18 15:30:00,76.66,76.69,76.63,76.66,51400.0,66.7901,66.8162,66.7639,66.7901,51400.0
2014-08-18 15:40:00,76.66,76.69,76.65,76.69,74800.0,66.7901,66.8162,66.7814,66.8162,74800.0
2014-08-18 15:50:00,76.69,76.79,76.68,76.79,166600.0,66.8162,66.9033,66.8075,66.9033,166600.0
2014-08-19 09:30:00,76.67,76.79,76.38,76.41,218300.0,66.7988,66.9033,66.5461,66.5723,218300.0
2014-08-19 09:40:00,76.39,76.48,76.1,76.11,84600.0,66.5548,66.6332,66.3022,66.3109,84600.0
2014-08-19 09:50:00,76.11,76.21,76.03,76.21,51100.0,66.3109,66.398,66.2412,66.398,51100.0
2014-08-19 10:00:00,76.19,76.41,76.19,76.28,46300.0,66.3806,66.5723,66.3806,66.459,46300.0
2014-08-19 10:10:00,76.29,76.36,76.18,76.25,55300.0,66.4677,66.5287,66.3719,66.4329,55300.0
2014-08-19 10:20:00,76.26,76.41,76.22,76.3,28900.0,66.4416,66.5723,66.4067,66.4764,28900.0
2014-08-19 10:30:00,76.31,76.41,76.24,76.41,35900.0,66.4851,66.5723,66.4241,66.5723,35900.0
2014-08-19 10:40:00,76.4,76.58,76.38,76.58,58700.0,66.5635,66.7204,66.5461,66.7204,58700.0
2014-08-19 10:50:00,76.58,76.58,76.44,76.48,45000.0,66.7204,66.7204,66.5984,66.6332,45000.0
2014-08-19 11:00:00,76.48,76.5,76.45,76.5,25700.0,66.6332,66.6507,66.6071,66.6507,25700.0
2014-08-19 11:10:00,76.49,76.64,76.49,76.63,47500.0,66.642,66.7726,66.642,66.7639,47500.0
2014-08-19 11:20:00,76.63,76.72,76.62,76.71,17300.0,66.7639,66.8423,66.7552,66.8336,17300.0
2014-08-19 11:30:00,76.71,76.76,76.67,76.68,18300.0,66.8336,66.8772,66.7988,66.8075,18300.0
2014-08-19 11:40:00,76.68,76.69,76.62,76.66,15400.0,66.8075,66.8162,66.7552,66.7901,15400.0
2014-08-19 11:50:00,76.66,76.7,76.62,76.68,15300.0,66.7901,66.8249,66.7552,66.8075,15300.0
2014-08-19 12:00:00,76.68,76.7,76.64,76.66,32800.0,66.8075,66.8249,66.7726,66.7901,32800.0
2014-08-19 12:10:00,76.67,76.67,76.45,76.45,47400.0,66.7988,66.7988,66.6071,66.6071,47400.0
2014-08-19 12:20:00,76.45,76.47,76.36,76.44,27800.0,66.6071,66.6245,66.5287,66.5984,27800.0
2014-08-19 12:30:00,76.44,76.52,76.43,76.46,13200.0,66.5984,66.6681,66.5897,66.6158,13200.0
2014-08-19 12:40:00,76.47,76.56,76.46,76.56,15800.0,66.6245,66.7029,66.6158,66.7029,15800.0
2014-08-19 12:50:00,76.56,76.56,76.49,76.51,31300.0,66.7029,66.7029,66.642,66.6594,31300.0
2014-08-19 13:00:00,76.51,76.55,76.49,76.53,14300.0,66.6594,66.6942,66.642,66.6768,14300.0
2014-08-19 13:10:00,76.54,76.55,76.47,76.48,15800.0,66.6855,66.6942,66.6245,66.6332,15800.0
2014-08-19 13:20:00,76.48,76.53,76.44,76.46,11800.0,66.6332,66.6768,66.5984,66.6158,11800.0
2014-08-19 13:30:00,76.47,76.52,76.46,76.5,15200.0,66.6245,66.6681,66.6158,66.6507,15200.0
2014-08-19 13:40:00,76.51,76.56,76.49,76.55,14800.0,66.6594,66.7029,66.642,66.6942,14800.0
2014-08-19 13:50:00,76.56,76.62,76.55,76.61,41800.0,66.7029,66.7552,66.6942,66.7465,41800.0
2014-08-19 14:00:00,76.6,76.7,76.6,76.7,20000.0,66.7378,66.8249,66.7378,66.8249,20000.0
2014-08-19 14:10:00,76.69,76.76,76.68,76.73,42600.0,66.8162,66.8772,66.8075,66.8511,42600.0
2014-08-19 14:20:00,76.73,76.8,76.73,76.77,25000.0,66.8511,66.912,66.8511,66.8859,25000.0
2014-08-19 14:30:00,76.77,76.77,76.65,76.66,12700.0,66.8859,66.8859,66.7814,66.7901,12700.0
2014-08-19 14:40:00,76.65,76.66,76.61,76.64,9900.0,66.7814,66.7901,66.7465,66.7726,9900.0
2014-08-19 14:50:00,76.65,76.65,76.52,76.52,19900.0,66.7814,66.7814,66.6681,66.6681,19900.0
2014-08-19 15:00:00,76.52,76.57,76.5,76.56,24800.0,66.6681,66.7117,66.6507,66.7029,24800.0
2014-08-19 15:10:00,76.56,76.64,76.55,76.64,24400.0,66.7029,66.7726,66.6942,66.7726,24400.0
2014-08-19 15:20:00,76.64,76.66,76.6,76.61,20500.0,66.7726,66.7901,66.7378,66.7465,20500.0
2014-08-19 15:30:00,76.62,76.66,76.6,76.62,25300.0,66.7552,66.7901,66.7378,66.7552,25300.0
2014-08-19 15:40:00,76.62,76.7,76.62,76.65,40200.0,66.7552,66.8249,66.7552,66.7814,40200.0
2014-08-19 15:50:00,76.65,76.67,76.63,76.63,74300.0,66.7814,66.7988,66.7639,66.7639,74300.0
2014-08-20 09:30:00,76.28,76.61,76.25,76.52,56400.0,66.459,66.7465,66.4329,66.6681,56400.0
2014-08-20 09:40:00,76.53,76.7,76.52,76.66,20200.0,66.6768,66.8249,66.6681,66.7901,20200.0
2014-08-20 09:50:00,76.66,76.66,76.54,76.59,18400.0,66.7901,66.7901,66.6855,66.7291,18400.0
2014-08-20 10:00:00,76.58,76.64,76.52,76.54,17500.0,66.7204,66.7726,66.6681,66.6855,17500.0
2014-08-20 10:10:00,76.54,76.6,76.5,76.6,18300.0,66.6855,66.7378,66.6507,66.7378,18300.0
2014-08-20 10:20:00,76.6,76.67,76.6,76.64,13400.0,66.7378,66.7988,66.7378,66.7726,13400.0
2014-08-20 10:30:00,76.64,76.68,76.59,76.64,25900.0,66.7726,66.8075,66.7291,66.7726,25900.0
2014-08-20 10:40:00,76.64,76.8,76.62,76.78,22100.0,66.7726,66.912,66.7552,66.8946,22100.0
2014-08-20 10:50:00,76.77,76.86,76.77,76.83,18800.0,66.8859,66.9643,66.8859,66.9382,18800.0
2014-08-20 11:00:00,76.84,76.96,76.84,76.94,24600.0,66.9469,67.0514,66.9469,67.034,24600.0
2014-08-20 11:10:00,76.95,76.99,76.94,76.96,21500.0,67.0427,67.0776,67.034,67.0514,21500.0
2014-08-20 11:20:00,76.95,76.96,76.84,76.85,40400.0,67.0427,67.0514,66.9469,66.9556,40400.0
2014-08-20 11:30:00,76.85,76.92,76.8,76.8,31100.0,66.9556,67.0166,66.912,66.912,31100.0
2014-08-20 11:40:00,76.8,76.82,76.77,76.77,32400.0,66.912,66.9295,66.8859,66.8859,32400.0
2014-08-20 11:50:00,76.76,76.79,76.75,76.77,27800.0,66.8772,66.9033,66.8685,66.8859,27800.0
2014-08-20 12:00:00,76.78,76.9,76.78,76.87,37000.0,66.8946,66.9992,66.8946,66.973,37000.0
2014-08-20 12:10:00,76.88,76.88,76.79,76.83,19200.0,66.9817,66.9817,66.9033,66.9382,19200.0
2014-08-20 12:20:00,76.83,76.85,76.83,76.84,9200.0,66.9382,66.9556,66.9382,66.9469,9200.0
2014-08-20 12:30:00,76.84,76.85,76.83,76.84,10000.0,66.9469,66.9556,66.9382,66.9469,10000.0
2014-08-20 12:40:00,76.82,76.85,76.81,76.82,5900.0,66.9295,66.9556,66.9208,66.9295,5900.0
2014-08-20 12:50:00,76.82,76.82,76.77,76.79,18700.0,66.9295,66.9295,66.8859,66.9033,18700.0
2014-08-20 13:00:00,76.8,76.8,76.74,76.75,11200.0,66.912,66.912,66.8598,66.8685,11200.0
2014-08-20 13:10:00,76.75,76.79,76.75,76.79,10600.0,66.8685,66.9033,66.8685,66.9033,10600.0
2014-08-20 13:20:00,76.8,76.85,76.77,76.78,16900.0,66.912,66.9556,66.8859,66.8946,16900.0
2014-08-20 13:30:00,76.78,76.83,76.77,76.77,12100.0,66.8946,66.9382,66.8859,66.8859,12100.0
2014-08-20 13:40:00,76.77,76.82,76.71,76.71,10100.0,66.8859,66.9295,66.8336,66.8336,10100.0
2014-08-20 13:50:00,76.71,76.73,76.69,76.73,11900.0,66.8336,66.8511,66.8162,66.8511,11900.0
2014-08-20 14:00:00,76.75,76.75,76.52,76.62,46000.0,66.8685,66.8685,66.6681,66.7552,46000.0
2014-08-20 14:10:00,76.64,76.71,76.51,76.58,13600.0,66.7726,66.8336,66.6594,66.7204,13600.0
2014-08-20 14:20:00,76.56,76.7,76.56,76.62,13000.0,66.7029,66.8249,66.7029,66.7552,13000.0
2014-08-20 14:30:00,76.62,76.75,76.62,76.67,11800.0,66.7552,66.8685,66.7552,66.7988,11800.0
2014-08-20 14:40:00,76.66,76.75,76.62,76.72,17600.0,66.7901,66.8685,66.7552,66.8423,17600.0
2014-08-20 14:50:00,76.73,76.79,76.72,76.75,18600.0,66.8511,66.9033,66.8423,66.8685,18600.0
2014-08-20 15:00:00,76.76,76.82,76.75,76.78,17400.0,66.8772,66.9295,66.8685,66.8946,17400.0
2014-08-20 15:10:00,76.8,76.85,76.69,76.7,42300.0,66.912,66.9556,66.8162,66.8249,42300.0
2014-08-20 15:20:00,76.7,76.73,76.64,76.64,52800.0,66.8249,66.8511,66.7726,66.7726,52800.0
2014-08-20 15:30:00,76.65,76.65,76.6,76.65,63700.0,66.7814,66.7814,66.7378,66.7814,63700.0
2014-08-20 15:40:00,76.64,76.65,76.55,76.59,64900.0,66.7726,66.7814,66.6942,66.7291,64900.0
2014-08-20 15:50:00,76.59,76.63,76.56,76.59,98300.0,66.7291,66.7639,66.7029,66.7291,98300.0
2014-08-21 09:30:00,76.55,77.07,76.5,76.75,37100.0,66.6942,67.1473,66.6507,66.8685,37100.0
2014-08-21 09:40:00,76.76,76.82,76.61,76.73,18400.0,66.8772,66.9295,66.7465,66.8511,18400.0
2014-08-21 09:50:00,76.73,76.8,76.52,76.52,27100.0,66.8511,66.912,66.6681,66.6681,27100.0
2014-08-21 10:00:00,76.56,76.59,76.37,76.38,35500.0,66.7029,66.7291,66.5374,66.5461,35500.0
2014-08-21 10:10:00,76.38,76.39,76.29,76.39,29700.0,66.5461,66.5548,66.4677,66.5548,29700.0
2014-08-21 10:20:00,76.41,76.41,76.32,76.36,23600.0,66.5723,66.5723,66.4938,66.5287,23600.0
2014-08-21 10:30:00,76.36,76.51,76.35,76.5,44900.0,66.5287,66.6594,66.52,66.6507,44900.0
2014-08-21 10:40:00,76.5,76.6,76.47,76.55,43100.0,66.6507,66.7378,66.6245,66.6942,43100.0
2014-08-21 10:50:00,76.56,76.62,76.51,76.53,37100.0,66.7029,66.7552,66.6594,66.6768,37100.0
2014-08-21 11:00:00,76.54,76.57,76.5,76.5,51800.0,66.6855,66.7117,66.6507,66.6507,51800.0
2014-08-21 11:10:00,76.51,76.59,76.45,76.55,53100.0,66.6594,66.7291,66.6071,66.6942,53100.0
2014-08-21 11:20:00,76.52,76.57,76.48,76.5,20000.0,66.6681,66.7117,66.6332,66.6507,20000.0
2014-08-21 11:30:00,76.5,76.6,76.49,76.49,33700.0,66.6507,66.7378,66.642,66.642,33700.0
2014-08-21 11:40:00,76.49,76.5,76.44,76.44,24700.0,66.642,66.6507,66.5984,66.5984,24700.0
2014-08-21 11:50:00,76.44,76.48,76.41,76.42,18600.0,66.5984,66.6332,66.5723,66.581,18600.0
2014-08-21 12:00:00,76.43,76.44,76.29,76.31,42000.0,66.5897,66.5984,66.4677,66.4851,42000.0
2014-08-21 12:10:00,76.31,76.34,76.28,76.33,27000.0,66.4851,66.5113,66.459,66.5026,27000.0
2014-08-21 12:20:00,76.33,76.36,76.27,76.28,17700.0,66.5026,66.5287,66.4503,66.459,17700.0
2014-08-21 12:30:00,76.29,76.36,76.24,76.34,17700.0,66.4677,66.5287,66.4241,66.5113,17700.0
2014-08-21 12:40:00,76.34,76.37,76.32,76.34,15500.0,66.5113,66.5374,66.4938,66.5113,15500.0
2014-08-21 12:50:00,76.34,76.37,76.28,76.3,12100.0,66.5113,66.5374,66.459,66.4764,12100.0
2014-08-21 13:00:00,76.31,76.35,76.31,76.31,17500.0,66.4851,66.52,66.4851,66.4851,17500.0
2014-08-21 13:10:00,76.31,76.35,76.28,76.33,22700.0,66.4851,66.52,66.459,66.5026,22700.0
2014-08-21 13:20:00,76.32,76.38,76.31,76.35,14300.0,66.4938,66.5461,66.4851,66.52,14300.0
2014-08-21 13:30:00,76.36,76.4,76.3,76.36,37500.0,66.5287,66.5635,66.4764,66.5287,37500.0
2014-08-21 13:40:00,76.36,76.46,76.35,76.45,10400.0,66.5287,66.6158,66.52,66.6071,10400.0
2014-08-21 13:50:00,76.43,76.48,76.39,76.45,19600.0,66.5897,66.6332,66.5548,66.6071,19600.0
2014-08-21 14:00:00,76.44,76.5,76.32,76.45,61100.0,66.5984,66.6507,66.4938,66.6071,61100.0
2014-08-21 14:10:00,76.45,76.51,76.42,76.5,20500.0,66.6071,66.6594,66.581,66.6507,20500.0
2014-08-21 14:20:00,76.5,76.52,76.44,76.44,18700.0,66.6507,66.6681,66.5984,66.5984,18700.0
2014-08-21 14:30:00,76.44,76.49,76.42,76.44,19500.0,66.5984,66.642,66.581,66.5984,19500.0
2014-08-21 14:40:00,76.44,76.51,76.43,76.45,42600.0,66.5984,66.6594,66.5897,66.6071,42600.0
2014-08-21 14:50:00,76.44,76.53,76.43,76.46,40200.0,66.5984,66.6768,66.5897,66.6158,40200.0
2014-08-21 15:00:00,76.46,76.51,76.43,76.48,56400.0,66.6158,66.6594,66.5897,66.6332,56400.0
2014-08-21 15:10:00,76.47,76.49,76.39,76.41,89700.0,66.6245,66.642,66.5548,66.5723,89700.0
2014-08-21 15:20:00,76.42,76.44,76.32,76.37,37600.0,66.581,66.5984,66.4938,66.5374,37600.0
2014-08-21 15:30:00,76.37,76.41,76.3,76.31,71800.0,66.5374,66.5723,66.4764,66.4851,71800.0
2014-08-21 15:40:00,76.31,76.31,76.24,76.28,83000.0,66.4851,66.4851,66.4241,66.459,83000.0
2014-08-21 15:50:00,76.29,76.32,76.26,76.27,138200.0,66.4677,66.4938,66.4416,66.4503,138200.0
2014-08-22 09:30:00,76.34,76.71,76.31,76.68,60600.0,66.5113,66.8336,66.4851,66.8075,60600.0
2014-08-22 09:40:00,76.67,76.79,76.6,76.71,24700.0,66.7988,66.9033,66.7378,66.8336,24700.0
2014-08-22 09:50:00,76.71,76.74,76.62,76.67,16900.0,66.8336,66.8598,66.7552,66.7988,16900.0
2014-08-22 10:00:00,76.69,76.72,76.54,76.68,24900.0,66.8162,66.8423,66.6855,66.8075,24900.0
2014-08-22 10:10:00,76.66,76.79,76.59,76.74,78500.0,66.7901,66.9033,66.7291,66.8598,78500.0
2014-08-22 10:20:00,76.75,76.76,76.62,76.62,12400.0,66.8685,66.8772,66.7552,66.7552,12400.0
2014-08-22 10:30:00,76.61,76.71,76.52,76.52,22700.0,66.7465,66.8336,66.6681,66.6681,22700.0
2014-08-22 10:40:00,76.55,76.58,76.42,76.55,18600.0,66.6942,66.7204,66.581,66.6942,18600.0
2014-08-22 10:50:00,76.59,76.62,76.47,76.47,10900.0,66.7291,66.7552,66.6245,66.6245,10900.0
2014-08-22 11:00:00,76.48,76.48,76.32,76.42,30600.0,66.6332,66.6332,66.4938,66.581,30600.0
2014-08-22 11:10:00,76.43,76.47,76.35,76.43,12200.0,66.5897,66.6245,66.52,66.5897,12200.0
2014-08-22 11:20:00,76.43,76.54,76.42,76.51,10200.0,66.5897,66.6855,66.581,66.6594,10200.0
2014-08-22 11:30:00,76.55,76.56,76.46,76.48,18100.0,66.6942,66.7029,66.6158,66.6332,18100.0
2014-08-22 11:40:00,76.48,76.52,76.37,76.37,46600.0,66.6332,66.6681,66.5374,66.5374,46600.0
2014-08-22 11:50:00,76.39,76.48,76.36,76.37,18900.0,66.5548,66.6332,66.5287,66.5374,18900.0
2014-08-22 12:00:00,76.37,76.38,76.3,76.34,14700.0,66.5374,66.5461,66.4764,66.5113,14700.0
2014-08-22 12:10:00,76.35,76.37,76.31,76.32,9700.0,66.52,66.5374,66.4851,66.4938,9700.0
2014-08-22 12:20:00,76.34,76.42,76.34,76.42,12100.0,66.5113,66.581,66.5113,66.581,12100.0
2014-08-22 12:30:00,76.43,76.5,76.43,76.48,10300.0,66.5897,66.6507,66.5897,66.6332,10300.0
2014-08-22 12:40:00,76.49,76.53,76.43,76.43,13500.0,66.642,66.6768,66.5897,66.5897,13500.0
2014-08-22 12:50:00,76.43,76.47,76.38,76.38,19200.0,66.5897,66.6245,66.5461,66.5461,19200.0
2014-08-22 13:00:00,76.39,76.45,76.39,76.43,22300.0,66.5548,66.6071,66.5548,66.5897,22300.0
2014-08-22 13:10:00,76.42,76.58,76.42,76.52,15500.0,66.581,66.7204,66.581,66.6681,15500.0
2014-08-22 13:20:00,76.51,76.6,76.47,76.6,16800.0,66.6594,66.7378,66.6245,66.7378,16800.0
2014-08-22 13:30:00,76.61,76.69,76.6,76.61,14500.0,66.7465,66.8162,66.7378,66.7465,14500.0
2014-08-22 13:40:00,76.61,76.67,76.61,76.64,11000.0,66.7465,66.7988,66.7465,66.7726,11000.0
2014-08-22 13:50:00,76.65,76.65,76.57,76.58,17000.0,66.7814,66.7814,66.7117,66.7204,17000.0
2014-08-22 14:00:00,76.57,76.65,76.56,76.61,17000.0,66.7117,66.7814,66.7029,66.7465,17000.0
2014-08-22 14:10:00,76.61,76.65,76.57,76.62,14700.0,66.7465,66.7814,66.7117,66.7552,14700.0
2014-08-22 14:20:00,76.62,76.63,76.51,76.52,15300.0,66.7552,66.7639,66.6594,66.6681,15300.0
2014-08-22 14:30:00,76.51,76.51,76.35,76.36,32500.0,66.6594,66.6594,66.52,66.5287,32500.0
2014-08-22 14:40:00,76.37,76.49,76.32,76.4,43400.0,66.5374,66.642,66.4938,66.5635,43400.0
2014-08-22 14:50:00,76.4,76.45,76.4,76.45,23100.0,66.5635,66.6071,66.5635,66.6071,23100.0
2014-08-22 15:00:00,76.45,76.55,76.41,76.55,16300.0,66.6071,66.6942,66.5723,66.6942,16300.0
2014-08-22 15:10:00,76.56,76.57,76.5,76.53,29400.0,66.7029,66.7117,66.6507,66.6768,29400.0
2014-08-22 15:20:00,76.52,76.55,76.45,76.48,27800.0,66.6681,66.6942,66.6071,66.6332,27800.0
2014-08-22 15:30:00,76.49,76.52,76.38,76.52,38200.0,66.642,66.6681,66.5461,66.6681,38200.0
2014-08-22 15:40:00,76.51,76.51,76.36,76.38,49400.0,66.6594,66.6594,66.5287,66.5461,49400.0
2014-08-22 15:50:00,76.37,76.39,76.27,76.31,141900.0,66.5374,66.5548,66.4503,66.4851,141900.0
2014-08-25 09:30:00,76.78,76.92,76.73,76.86,31300.0,66.8946,67.0166,66.8511,66.9643,31300.0
2014-08-25 09:40:00,76.86,77.09,76.81,77.09,20000.0,66.9643,67.1647,66.9208,67.1647,20000.0
2014-08-25 09:50:00,77.12,77.28,77.05,77.21,28800.0,67.1908,67.3302,67.1299,67.2693,28800.0
2014-08-25 10:00:00,77.2,77.26,77.08,77.15,24600.0,67.2605,67.3128,67.156,67.217,24600.0
2014-08-25 10:10:00,77.15,77.17,77.01,77.02,23200.0,67.217,67.2344,67.095,67.1037,23200.0
2014-08-25 10:20:00,77.03,77.16,77.03,77.14,20500.0,67.1124,67.2257,67.1124,67.2083,20500.0
2014-08-25 10:30:00,77.14,77.26,77.14,77.26,16800.0,67.2083,67.3128,67.2083,67.3128,16800.0
2014-08-25 10:40:00,77.27,77.31,77.2,77.25,23400.0,67.3215,67.3564,67.2605,67.3041,23400.0
2014-08-25 10:50:00,77.25,77.39,77.25,77.34,38800.0,67.3041,67.4261,67.3041,67.3825,38800.0
2014-08-25 11:00:00,77.34,77.37,77.24,77.24,11600.0,67.3825,67.4087,67.2954,67.2954,11600.0
2014-08-25 11:10:00,77.23,77.28,77.2,77.25,14500.0,67.2867,67.3302,67.2605,67.3041,14500.0
2014-08-25 11:20:00,77.24,77.25,77.2,77.23,15100.0,67.2954,67.3041,67.2605,67.2867,15100.0
2014-08-25 11:30:00,77.24,77.28,77.2,77.21,22600.0,67.2954,67.3302,67.2605,67.2693,22600.0
2014-08-25 11:40:00,77.2,77.28,77.17,77.28,17500.0,67.2605,67.3302,67.2344,67.3302,17500.0
2014-08-25 11:50:00,77.29,77.3,77.23,77.28,13700.0,67.339,67.3477,67.2867,67.3302,13700.0
2014-08-25 12:00:00,77.29,77.3,77.17,77.2,17300.0,67.339,67.3477,67.2344,67.2605,17300.0
2014-08-25 12:10:00,77.21,77.25,77.17,77.21,14300.0,67.2693,67.3041,67.2344,67.2693,14300.0
2014-08-25 12:20:00,77.22,77.23,77.16,77.16,17200.0,67.278,67.2867,67.2257,67.2257,17200.0
2014-08-25 12:30:00,77.17,77.23,77.13,77.13,15400.0,67.2344,67.2867,67.1996,67.1996,15400.0
2014-08-25 12:40:00,77.13,77.17,77.1,77.13,9100.0,67.1996,67.2344,67.1734,67.1996,9100.0
2014-08-25 12:50:00,77.13,77.15,77.08,77.15,7300.0,67.1996,67.217,67.156,67.217,7300.0
2014-08-25 13:00:00,77.15,77.17,77.08,77.09,11900.0,67.217,67.2344,67.156,67.1647,11900.0
2014-08-25 13:10:00,77.08,77.09,77.05,77.08,7800.0,67.156,67.1647,67.1299,67.156,7800.0
2014-08-25 13:20:00,77.08,77.16,77.08,77.12,7400.0,67.156,67.2257,67.156,67.1908,7400.0
2014-08-25 13:30:00,77.11,77.13,77.06,77.06,7100.0,67.1821,67.1996,67.1386,67.1386,7100.0
2014-08-25 13:40:00,77.07,77.14,77.05,77.05,10700.0,67.1473,67.2083,67.1299,67.1299,10700.0
2014-08-25 13:50:00,77.07,77.13,77.07,77.12,10800.0,67.1473,67.1996,67.1473,67.1908,10800.0
2014-08-25 14:00:00,77.14,77.17,77.08,77.14,9300.0,67.2083,67.2344,67.156,67.2083,9300.0
2014-08-25 14:10:00,77.14,77.18,77.13,77.16,9100.0,67.2083,67.2431,67.1996,67.2257,9100.0
2014-08-25 14:20:00,77.15,77.2,77.13,77.2,9700.0,67.217,67.2605,67.1996,67.2605,9700.0
2014-08-25 14:30:00,77.2,77.2,77.12,77.16,7800.0,67.2605,67.2605,67.1908,67.2257,7800.0
2014-08-25 14:40:00,77.15,77.17,77.12,77.14,14000.0,67.217,67.2344,67.1908,67.2083,14000.0
2014-08-25 14:50:00,77.14,77.22,77.14,77.22,19500.0,67.2083,67.278,67.2083,67.278,19500.0
2014-08-25 15:00:00,77.22,77.26,77.21,77.26,30400.0,67.278,67.3128,67.2693,67.3128,30400.0
2014-08-25 15:10:00,77.27,77.27,77.17,77.24,21200.0,67.3215,67.3215,67.2344,67.2954,21200.0
2014-08-25 15:20:00,77.24,77.24,77.17,77.2,49500.0,67.2954,67.2954,67.2344,67.2605,49500.0
2014-08-25 15:30:00,77.21,77.24,77.18,77.23,52200.0,67.2693,67.2954,67.2431,67.2867,52200.0
2014-08-25 15:40:00,77.23,77.26,77.17,77.26,126800.0,67.2867,67.3128,67.2344,67.3128,126800.0
2014-08-25 15:50:00,77.25,77.28,77.18,77.21,148300.0,67.3041,67.3302,67.2431,67.2693,148300.0
2014-08-26 09:30:00,77.15,77.31,77.15,77.24,34500.0,67.217,67.3564,67.217,67.2954,34500.0
2014-08-26 09:40:00,77.25,77.53,77.23,77.53,29800.0,67.3041,67.5481,67.2867,67.5481,29800.0
2014-08-26 09:50:00,77.54,77.55,77.42,77.44,33500.0,67.5568,67.5655,67.4522,67.4696,33500.0
2014-08-26 10:00:00,77.43,77.54,77.34,77.34,60200.0,67.4609,67.5568,67.3825,67.3825,60200.0
2014-08-26 10:10:00,77.37,77.39,77.19,77.22,39500.0,67.4087,67.4261,67.2518,67.278,39500.0
2014-08-26 10:20:00,77.23,77.23,77.09,77.12,17700.0,67.2867,67.2867,67.1647,67.1908,17700.0
2014-08-26 10:30:00,77.15,77.29,77.12,77.25,25000.0,67.217,67.339,67.1908,67.3041,25000.0
2014-08-26 10:40:00,77.25,77.37,77.2,77.37,25800.0,67.3041,67.4087,67.2605,67.4087,25800.0
2014-08-26 10:50:00,77.36,77.45,77.31,77.43,23000.0,67.3999,67.4784,67.3564,67.4609,23000.0
2014-08-26 11:00:00,77.43,77.49,77.41,77.48,16100.0,67.4609,67.5132,67.4435,67.5045,16100.0
2014-08-26 11:10:00,77.49,77.59,77.49,77.52,23100.0,67.5132,67.6003,67.5132,67.5393,23100.0
2014-08-26 11:20:00,77.52,77.64,77.52,77.55,26900.0,67.5393,67.6439,67.5393,67.5655,26900.0
2014-08-26 11:30:00,77.55,77.66,77.48,77.48,26800.0,67.5655,67.6613,67.5045,67.5045,26800.0
2014-08-26 11:40:00,77.48,77.48,77.35,77.37,17900.0,67.5045,67.5045,67.3912,67.4087,17900.0
2014-08-26 11:50:00,77.36,77.41,77.33,77.35,14800.0,67.3999,67.4435,67.3738,67.3912,14800.0
2014-08-26 12:00:00,77.35,77.36,77.28,77.29,42200.0,67.3912,67.3999,67.3302,67.339,42200.0
2014-08-26 12:10:00,77.28,77.28,77.2,77.22,13200.0,67.3302,67.3302,67.2605,67.278,13200.0
2014-08-26 12:20:00,77.23,77.31,77.23,77.24,41900.0,67.2867,67.3564,67.2867,67.2954,41900.0
2014-08-26 12:30:00,77.23,77.28,77.22,77.28,11700.0,67.2867,67.3302,67.278,67.3302,11700.0
2014-08-26 12:40:00,77.28,77.29,77.25,77.26,15600.0,67.3302,67.339,67.3041,67.3128,15600.0
2014-08-26 12:50:00,77.25,77.3,77.24,77.27,12900.0,67.3041,67.3477,67.2954,67.3215,12900.0
2014-08-26 13:00:00,77.28,77.31,77.19,77.21,13900.0,67.3302,67.3564,67.2518,67.2693,13900.0
2014-08-26 13:10:00,77.22,77.29,77.21,77.29,24000.0,67.278,67.339,67.2693,67.339,24000.0
2014-08-26 13:20:00,77.29,77.35,77.26,77.34,14500.0,67.339,67.3912,67.3128,67.3825,14500.0
2014-08-26 13:30:00,77.36,77.42,77.35,77.41,14000.0,67.3999,67.4522,67.3912,67.4435,14000.0
2014-08-26 13:40:00,77.42,77.44,77.41,77.43,10500.0,67.4522,67.4696,67.4435,67.4609,10500.0
2014-08-26 13:50:00,77.42,77.45,77.37,77.43,10400.0,67.4522,67.4784,67.4087,67.4609,10400.0
2014-08-26 14:00:00,77.44,77.45,77.38,77.39,18900.0,67.4696,67.4784,67.4174,67.4261,18900.0
2014-08-26 14:10:00,77.38,77.38,77.21,77.22,19500.0,67.4174,67.4174,67.2693,67.278,19500.0
2014-08-26 14:20:00,77.22,77.23,77.16,77.23,17400.0,67.278,67.2867,67.2257,67.2867,17400.0
2014-08-26 14:30:00,77.23,77.23,77.18,77.18,12400.0,67.2867,67.2867,67.2431,67.2431,12400.0
2014-08-26 14:40:00,77.17,77.22,77.17,77.2,15400.0,67.2344,67.278,67.2344,67.2605,15400.0
2014-08-26 14:50:00,77.2,77.22,77.13,77.14,25300.0,67.2605,67.278,67.1996,67.2083,25300.0
2014-08-26 15:00:00,77.15,77.17,77.12,77.17,19900.0,67.217,67.2344,67.1908,67.2344,19900.0
2014-08-26 15:10:00,77.17,77.19,77.16,77.16,22300.0,67.2344,67.2518,67.2257,67.2257,22300.0
2014-08-26 15:20:00,77.16,77.23,77.16,77.21,31000.0,67.2257,67.2867,67.2257,67.2693,31000.0
2014-08-26 15:30:00,77.2,77.22,77.18,77.19,21400.0,67.2605,67.278,67.2431,67.2518,21400.0
2014-08-26 15:40:00,77.19,77.26,77.19,77.25,83800.0,67.2518,67.3128,67.2518,67.3041,83800.0
2014-08-26 15:50:00,77.26,77.28,77.23,77.24,108800.0,67.3128,67.3302,67.2867,67.2954,108800.0
2014-08-27 09:30:00,77.23,77.23,77.02,77.18,24800.0,67.4614,67.4614,67.278,67.4178,24800.0
2014-08-27 09:40:00,77.12,77.14,76.91,76.98,18700.0,67.3653,67.3828,67.1819,67.243,18700.0
2014-08-27 09:50:00,76.99,77.05,76.84,76.86,24500.0,67.2518,67.3042,67.1208,67.1382,24500.0
2014-08-27 10:00:00,76.9,76.94,76.8,76.86,12900.0,67.1732,67.2081,67.0858,67.1382,12900.0
2014-08-27 10:10:00,76.84,76.94,76.81,76.89,44800.0,67.1208,67.2081,67.0946,67.1644,44800.0
2014-08-27 10:20:00,76.88,76.93,76.67,76.69,26200.0,67.1557,67.1994,66.9723,66.9897,26200.0
2014-08-27 10:30:00,76.69,76.82,76.69,76.71,14400.0,66.9897,67.1033,66.9897,67.0072,14400.0
2014-08-27 10:40:00,76.71,76.75,76.69,76.73,14100.0,67.0072,67.0421,66.9897,67.0247,14100.0
2014-08-27 10:50:00,76.73,76.79,76.7,76.76,15200.0,67.0247,67.0771,66.9985,67.0509,15200.0
2014-08-27 11:00:00,76.79,76.87,76.78,76.84,10200.0,67.0771,67.147,67.0683,67.1208,10200.0
2014-08-27 11:10:00,76.84,76.88,76.75,76.75,16900.0,67.1208,67.1557,67.0421,67.0421,16900.0
2014-08-27 11:20:00,76.75,76.82,76.75,76.8,14400.0,67.0421,67.1033,67.0421,67.0858,14400.0
2014-08-27 11:30:00,76.81,76.88,76.75,76.87,24000.0,67.0946,67.1557,67.0421,67.147,24000.0
2014-08-27 11:40:00,76.88,76.93,76.85,76.93,37000.0,67.1557,67.1994,67.1295,67.1994,37000.0
2014-08-27 11:50:00,76.94,77.08,76.94,77.08,12100.0,67.2081,67.3304,67.2081,67.3304,12100.0
2014-08-27 12:00:00,77.08,77.11,77.02,77.05,10100.0,67.3304,67.3566,67.278,67.3042,10100.0
2014-08-27 12:10:00,77.04,77.13,77.03,77.09,11500.0,67.2955,67.3741,67.2867,67.3391,11500.0
2014-08-27 12:20:00,77.07,77.1,77.06,77.1,4900.0,67.3217,67.3479,67.3129,67.3479,4900.0
2014-08-27 12:30:00,77.08,77.14,77.08,77.11,4500.0,67.3304,67.3828,67.3304,67.3566,4500.0
2014-08-27 12:40:00,77.1,77.16,77.08,77.16,6500.0,67.3479,67.4003,67.3304,67.4003,6500.0
2014-08-27 12:50:00,77.16,77.18,77.1,77.13,6600.0,67.4003,67.4178,67.3479,67.3741,6600.0
2014-08-27 13:00:00,77.11,77.16,77.11,77.15,6400.0,67.3566,67.4003,67.3566,67.3915,6400.0
2014-08-27 13:10:00,77.14,77.18,77.14,77.17,5900.0,67.3828,67.4178,67.3828,67.409,5900.0
2014-08-27 13:20:00,77.17,77.19,77.17,77.18,5300.0,67.409,67.4265,67.409,67.4178,5300.0
2014-08-27 13:30:00,77.18,77.19,77.13,77.17,6600.0,67.4178,67.4265,67.3741,67.409,6600.0
2014-08-27 13:40:00,77.18,77.21,77.17,77.18,7000.0,67.4178,67.444,67.409,67.4178,7000.0
2014-08-27 13:50:00,77.18,77.18,77.05,77.14,9400.0,67.4178,67.4178,67.3042,67.3828,9400.0
2014-08-27 14:00:00,77.15,77.15,77.1,77.11,6800.0,67.3915,67.3915,67.3479,67.3566,6800.0
2014-08-27 14:10:00,77.11,77.12,77.05,77.06,7400.0,67.3566,67.3653,67.3042,67.3129,7400.0
2014-08-27 14:20:00,77.05,77.16,77.03,77.16,12100.0,67.3042,67.4003,67.2867,67.4003,12100.0
2014-08-27 14:30:00,77.16,77.25,77.16,77.23,16100.0,67.4003,67.4789,67.4003,67.4614,16100.0
2014-08-27 14:40:00,77.22,77.22,77.14,77.21,14000.0,67.4527,67.4527,67.3828,67.444,14000.0
2014-08-27 14:50:00,77.21,77.21,77.09,77.09,12300.0,67.444,67.444,67.3391,67.3391,12300.0
2014-08-27 15:00:00,77.1,77.15,77.09,77.15,17100.0,67.3479,67.3915,67.3391,67.3915,17100.0
2014-08-27 15:10:00,77.15,77.23,77.15,77.22,21300.0,67.3915,67.4614,67.3915,67.4527,21300.0
2014-08-27 15:20:00,77.21,77.21,77.17,77.19,19800.0,67.444,67.444,67.409,67.4265,19800.0
2014-08-27 15:30:00,77.19,77.19,77.16,77.16,26500.0,67.4265,67.4265,67.4003,67.4003,26500.0
2014-08-27 15:40:00,77.16,77.18,77.0,77.01,70100.0,67.4003,67.4178,67.2605,67.2693,70100.0
2014-08-27 15:50:00,77.01,77.07,76.99,77.01,123100.0,67.2693,67.3217,67.2518,67.2693,123100.0
2014-08-28 09:30:00,76.62,76.94,76.61,76.79,31100.0,66.9286,67.2081,66.9198,67.0771,31100.0
2014-08-28 09:40:00,76.77,76.87,76.74,76.83,12900.0,67.0596,67.147,67.0334,67.112,12900.0
2014-08-28 09:50:00,76.83,76.97,76.78,76.89,10200.0,67.112,67.2343,67.0683,67.1644,10200.0
2014-08-28 10:00:00,76.92,76.96,76.83,76.86,8900.0,67.1906,67.2256,67.112,67.1382,8900.0
2014-08-28 10:10:00,76.88,76.88,76.65,76.67,11800.0,67.1557,67.1557,66.9548,66.9723,11800.0
2014-08-28 10:20:00,76.65,76.71,76.62,76.65,9200.0,66.9548,67.0072,66.9286,66.9548,9200.0
2014-08-28 10:30:00,76.64,76.81,76.61,76.75,14900.0,66.9461,67.0946,66.9198,67.0421,14900.0
2014-08-28 10:40:00,76.75,76.88,76.75,76.85,8800.0,67.0421,67.1557,67.0421,67.1295,8800.0
2014-08-28 10:50:00,76.82,76.88,76.8,76.87,10700.0,67.1033,67.1557,67.0858,67.147,10700.0
2014-08-28 11:00:00,76.87,76.88,76.78,76.81,6400.0,67.147,67.1557,67.0683,67.0946,6400.0
2014-08-28 11:10:00,76.81,76.81,76.7,76.73,5400.0,67.0946,67.0946,66.9985,67.0247,5400.0
2014-08-28 11:20:00,76.74,76.75,76.66,76.68,4700.0,67.0334,67.0421,66.9635,66.981,4700.0
2014-08-28 11:30:00,76.69,76.69,76.63,76.69,9100.0,66.9897,66.9897,66.9373,66.9897,9100.0
2014-08-28 11:40:00,76.67,76.7,76.62,76.64,6100.0,66.9723,66.9985,66.9286,66.9461,6100.0
2014-08-28 11:50:00,76.63,76.8,76.63,76.8,13800.0,66.9373,67.0858,66.9373,67.0858,13800.0
2014-08-28 12:00:00,76.79,76.84,76.72,76.74,8800.0,67.0771,67.1208,67.0159,67.0334,8800.0
2014-08-28 12:10:00,76.75,76.76,76.7,76.74,9500.0,67.0421,67.0509,66.9985,67.0334,9500.0
2014-08-28 12:20:00,76.73,76.73,76.69,76.71,10900.0,67.0247,67.0247,66.9897,67.0072,10900.0
2014-08-28 12:30:00,76.7,76.72,76.64,76.68,9100.0,66.9985,67.0159,66.9461,66.981,9100.0
2014-08-28 12:40:00,76.69,76.76,76.69,76.75,5200.0,66.9897,67.0509,66.9897,67.0421,5200.0
2014-08-28 12:50:00,76.75,76.78,76.73,76.78,4900.0,67.0421,67.0683,67.0247,67.0683,4900.0
2014-08-28 13:00:00,76.79,76.83,76.76,76.82,5300.0,67.0771,67.112,67.0509,67.1033,5300.0
2014-08-28 13:10:00,76.79,76.82,76.76,76.8,6300.0,67.0771,67.1033,67.0509,67.0858,6300.0
2014-08-28 13:20:00,76.81,76.89,76.77,76.89,16100.0,67.0946,67.1644,67.0596,67.1644,16100.0
2014-08-28 13:30:00,76.89,76.92,76.86,76.86,7600.0,67.1644,67.1906,67.1382,67.1382,7600.0
2014-08-28 13:40:00,76.87,76.94,76.87,76.91,6800.0,67.147,67.2081,67.147,67.1819,6800.0
2014-08-28 13:50:00,76.92,76.94,76.9,76.91,6400.0,67.1906,67.2081,67.1732,67.1819,6400.0
2014-08-28 14:00:00,76.9,76.9,76.84,76.86,9000.0,67.1732,67.1732,67.1208,67.1382,9000.0
2014-08-28 14:10:00,76.86,76.86,76.78,76.8,8300.0,67.1382,67.1382,67.0683,67.0858,8300.0
2014-08-28 14:20:00,76.8,76.82,76.75,76.77,9100.0,67.0858,67.1033,67.0421,67.0596,9100.0
2014-08-28 14:30:00,76.75,76.76,76.71,76.71,7000.0,67.0421,67.0509,67.0072,67.0072,7000.0
2014-08-28 14:40:00,76.73,76.74,76.68,76.69,11100.0,67.0247,67.0334,66.981,66.9897,11100.0
2014-08-28 14:50:00,76.69,76.69,76.6,76.65,12900.0,66.9897,66.9897,66.9111,66.9548,12900.0
2014-08-28 15:00:00,76.64,76.66,76.57,76.57,10500.0,66.9461,66.9635,66.8849,66.8849,10500.0
2014-08-28 15:10:00,76.57,76.66,76.55,76.63,30200.0,66.8849,66.9635,66.8674,66.9373,30200.0
2014-08-28 15:20:00,76.64,76.7,76.63,76.7,22300.0,66.9461,66.9985,66.9373,66.9985,22300.0
2014-08-28 15:30:00,76.7,76.74,76.68,76.68,31400.0,66.9985,67.0334,66.981,66.981,31400.0
2014-08-28 15:40:00,76.68,76.71,76.63,76.65,47400.0,66.981,67.0072,66.9373,66.9548,47400.0
2014-08-28 15:50:00,76.64,76.7,76.58,76.66,101700.0,66.9461,66.9985,66.8936,66.9635,101700.0
2014-08-29 09:30:00,76.72,77.01,76.66,76.66,28600.0,67.0159,67.2693,66.9635,66.9635,28600.0
2014-08-29 09:40:00,76.62,76.71,76.48,76.51,12200.0,66.9286,67.0072,66.8063,66.8325,12200.0
2014-08-29 09:50:00,76.5,76.61,76.37,76.61,21700.0,66.8238,66.9198,66.7102,66.9198,21700.0
2014-08-29 10:00:00,76.61,76.66,76.53,76.58,17800.0,66.9198,66.9635,66.85,66.8936,17800.0
2014-08-29 10:10:00,76.58,76.75,76.5,76.72,28300.0,66.8936,67.0421,66.8238,67.0159,28300.0
2014-08-29 10:20:00,76.71,76.85,76.63,76.63,64100.0,67.0072,67.1295,66.9373,66.9373,64100.0
2014-08-29 10:30:00,76.62,76.69,76.57,76.59,10800.0,66.9286,66.9897,66.8849,66.9024,10800.0
2014-08-29 10:40:00,76.56,76.61,76.52,76.57,10100.0,66.8762,66.9198,66.8412,66.8849,10100.0
2014-08-29 10:50:00,76.58,76.61,76.55,76.61,8300.0,66.8936,66.9198,66.8674,66.9198,8300.0
2014-08-29 11:00:00,76.61,76.69,76.61,76.63,9800.0,66.9198,66.9897,66.9198,66.9373,9800.0
2014-08-29 11:10:00,76.63,76.69,76.54,76.55,7900.0,66.9373,66.9897,66.8587,66.8674,7900.0
2014-08-29 11:20:00,76.54,76.67,76.54,76.63,10600.0,66.8587,66.9723,66.8587,66.9373,10600.0
2014-08-29 11:30:00,76.63,76.8,76.63,76.77,12300.0,66.9373,67.0858,66.9373,67.0596,12300.0
2014-08-29 11:40:00,76.78,76.78,76.7,76.7,5700.0,67.0683,67.0683,66.9985,66.9985,5700.0
2014-08-29 11:50:00,76.7,76.76,76.7,76.73,6500.0,66.9985,67.0509,66.9985,67.0247,6500.0
2014-08-29 12:00:00,76.73,76.78,76.68,76.71,7100.0,67.0247,67.0683,66.981,67.0072,7100.0
2014-08-29 12:10:00,76.72,76.72,76.59,76.59,7900.0,67.0159,67.0159,66.9024,66.9024,7900.0
2014-08-29 12:20:00,76.58,76.71,76.58,76.69,12900.0,66.8936,67.0072,66.8936,66.9897,12900.0
2014-08-29 12:30:00,76.65,76.72,76.64,76.72,7500.0,66.9548,67.0159,66.9461,67.0159,7500.0
2014-08-29 12:40:00,76.72,76.78,76.72,76.76,6800.0,67.0159,67.0683,67.0159,67.0509,6800.0
2014-08-29 12:50:00,76.76,76.86,76.73,76.86,10900.0,67.0509,67.1382,67.0247,67.1382,10900.0
2014-08-29 13:00:00,76.85,76.89,76.81,76.88,11000.0,67.1295,67.1644,67.0946,67.1557,11000.0
2014-08-29 13:10:00,76.88,76.95,76.88,76.92,15000.0,67.1557,67.2168,67.1557,67.1906,15000.0
2014-08-29 13:20:00,76.91,76.91,76.81,76.84,7800.0,67.1819,67.1819,67.0946,67.1208,7800.0
2014-08-29 13:30:00,76.83,76.85,76.78,76.85,10800.0,67.112,67.1295,67.0683,67.1295,10800.0
2014-08-29 13:40:00,76.86,76.87,76.74,76.78,10000.0,67.1382,67.147,67.0334,67.0683,10000.0
2014-08-29 13:50:00,76.79,76.83,76.73,76.78,12500.0,67.0771,67.112,67.0247,67.0683,12500.0
2014-08-29 14:00:00,76.78,76.81,76.76,76.81,12800.0,67.0683,67.0946,67.0509,67.0946,12800.0
2014-08-29 14:10:00,76.82,76.82,76.74,76.75,12700.0,67.1033,67.1033,67.0334,67.0421,12700.0
2014-08-29 14:20:00,76.74,76.83,76.74,76.83,13700.0,67.0334,67.112,67.0334,67.112,13700.0
2014-08-29 14:30:00,76.82,76.85,76.8,76.84,10600.0,67.1033,67.1295,67.0858,67.1208,10600.0
2014-08-29 14:40:00,76.83,76.83,76.75,76.75,9700.0,67.112,67.112,67.0421,67.0421,9700.0
2014-08-29 14:50:00,76.76,76.79,76.73,76.79,10400.0,67.0509,67.0771,67.0247,67.0771,10400.0
2014-08-29 15:00:00,76.78,76.82,76.74,76.76,14500.0,67.0683,67.1033,67.0334,67.0509,14500.0
2014-08-29 15:10:00,76.76,76.8,76.73,76.78,14700.0,67.0509,67.0858,67.0247,67.0683,14700.0
2014-08-29 15:20:00,76.78,76.78,76.72,76.72,14200.0,67.0683,67.0683,67.0159,67.0159,14200.0
2014-08-29 15:30:00,76.73,76.82,76.72,76.82,18000.0,67.0247,67.1033,67.0159,67.1033,18000.0
2014-08-29 15:40:00,76.81,76.84,76.79,76.82,26000.0,67.0946,67.1208,67.0771,67.1033,26000.0
2014-08-29 15:50:00,76.81,76.84,76.78,76.83,63000.0,67.0946,67.1208,67.0683,67.112,63000.0
2014-09-02 09:30:00,76.68,76.89,76.65,76.66,44000.0,66.981,67.1644,66.9548,66.9635,44000.0
2014-09-02 09:40:00,76.64,76.66,76.47,76.65,20300.0,66.9461,66.9635,66.7976,66.9548,20300.0
2014-09-02 09:50:00,76.67,76.83,76.67,76.74,40300.0,66.9723,67.112,66.9723,67.0334,40300.0
2014-09-02 10:00:00,76.75,76.81,76.65,76.78,35500.0,67.0421,67.0946,66.9548,67.0683,35500.0
2014-09-02 10:10:00,76.79,76.84,76.72,76.76,22500.0,67.0771,67.1208,67.0159,67.0509,22500.0
2014-09-02 10:20:00,76.76,76.84,76.73,76.81,34600.0,67.0509,67.1208,67.0247,67.0946,34600.0
2014-09-02 10:30:00,76.8,76.81,76.66,76.74,31300.0,67.0858,67.0946,66.9635,67.0334,31300.0
2014-09-02 10:40:00,76.74,76.8,76.55,76.57,33100.0,67.0334,67.0858,66.8674,66.8849,33100.0
2014-09-02 10:50:00,76.56,76.58,76.52,76.58,16400.0,66.8762,66.8936,66.8412,66.8936,16400.0
2014-09-02 11:00:00,76.58,76.61,76.46,76.61,35000.0,66.8936,66.9198,66.7888,66.9198,35000.0
2014-09-02 11:10:00,76.62,76.71,76.62,76.65,49100.0,66.9286,67.0072,66.9286,66.9548,49100.0
2014-09-02 11:20:00,76.65,76.69,76.59,76.66,17500.0,66.9548,66.9897,66.9024,66.9635,17500.0
2014-09-02 11:30:00,76.68,76.73,76.64,76.7,19800.0,66.981,67.0247,66.9461,66.9985,19800.0
2014-09-02 11:40:00,76.68,76.7,76.63,76.66,22000.0,66.981,66.9985,66.9373,66.9635,22000.0
2014-09-02 11:50:00,76.65,76.68,76.6,76.61,15300.0,66.9548,66.981,66.9111,66.9198,15300.0
2014-09-02 12:00:00,76.6,76.67,76.59,76.67,36300.0,66.9111,66.9723,66.9024,66.9723,36300.0
2014-09-02 12:10:00,76.64,76.65,76.6,76.65,8000.0,66.9461,66.9548,66.9111,66.9548,8000.0
2014-09-02 12:20:00,76.68,76.68,76.63,76.67,7000.0,66.981,66.981,66.9373,66.9723,7000.0
2014-09-02 12:30:00,76.65,76.66,76.6,76.63,14800.0,66.9548,66.9635,66.9111,66.9373,14800.0
2014-09-02 12:40:00,76.64,76.65,76.58,76.63,25900.0,66.9461,66.9548,66.8936,66.9373,25900.0
2014-09-02 12:50:00,76.63,76.64,76.58,76.58,10900.0,66.9373,66.9461,66.8936,66.8936,10900.0
2014-09-02 13:00:00,76.58,76.7,76.57,76.7,15500.0,66.8936,66.9985,66.8849,66.9985,15500.0
2014-09-02 13:10:00,76.7,76.7,76.6,76.65,11700.0,66.9985,66.9985,66.9111,66.9548,11700.0
2014-09-02 13:20:00,76.65,76.84,76.57,76.59,25300.0,66.9548,67.1208,66.8849,66.9024,25300.0
2014-09-02 13:30:00,76.59,76.69,76.59,76.67,15200.0,66.9024,66.9897,66.9024,66.9723,15200.0
2014-09-02 13:40:00,76.68,76.7,76.62,76.63,13400.0,66.981,66.9985,66.9286,66.9373,13400.0
2014-09-02 13:50:00,76.63,76.69,76.63,76.63,16400.0,66.9373,66.9897,66.9373,66.9373,16400.0
2014-09-02 14:00:00,76.64,76.73,76.64,76.65,44100.0,66.9461,67.0247,66.9461,66.9548,44100.0
2014-09-02 14:10:00,76.65,76.71,76.63,76.7,61100.0,66.9548,67.0072,66.9373,66.9985,61100.0
2014-09-02 14:20:00,76.69,76.72,76.65,76.67,12900.0,66.9897,67.0159,66.9548,66.9723,12900.0
2014-09-02 14:30:00,76.67,76.72,76.61,76.62,13600.0,66.9723,67.0159,66.9198,66.9286,13600.0
2014-09-02 14:40:00,76.62,76.7,76.62,76.67,20300.0,66.9286,66.9985,66.9286,66.9723,20300.0
2014-09-02 14:50:00,76.65,76.74,76.64,76.64,16300.0,66.9548,67.0334,66.9461,66.9461,16300.0
2014-09-02 15:00:00,76.64,76.69,76.63,76.67,14600.0,66.9461,66.9897,66.9373,66.9723,14600.0
2014-09-02 15:10:00,76.67,76.68,76.63,76.64,14300.0,66.9723,66.981,66.9373,66.9461,14300.0
2014-09-02 15:20:00,76.64,76.7,76.64,76.67,37100.0,66.9461,66.9985,66.9461,66.9723,37100.0
2014-09-02 15:30:00,76.67,76.73,76.66,76.73,47500.0,66.9723,67.0247,66.9635,67.0247,47500.0
2014-09-02 15:40:00,76.73,76.84,76.72,76.77,63400.0,67.0247,67.1208,67.0159,67.0596,63400.0
2014-09-02 15:50:00,76.78,76.87,76.77,76.85,92700.0,67.0683,67.147,67.0596,67.1295,92700.0
2014-09-03 09:30:00,77.13,77.24,76.88,76.96,35300.0,67.3741,67.4702,67.1557,67.2256,35300.0
2014-09-03 09:40:00,76.96,77.12,76.88,77.05,69700.0,67.2256,67.3653,67.1557,67.3042,69700.0
2014-09-03 09:50:00,76.99,77.0,76.82,76.86,17500.0,67.2518,67.2605,67.1033,67.1382,17500.0
2014-09-03 10:00:00,76.84,77.0,76.84,76.89,26600.0,67.1208,67.2605,67.1208,67.1644,26600.0
2014-09-03 10:10:00,76.87,76.89,76.82,76.84,14000.0,67.147,67.1644,67.1033,67.1208,14000.0
2014-09-03 10:20:00,76.84,76.88,76.78,76.82,16000.0,67.1208,67.1557,67.0683,67.1033,16000.0
2014-09-03 10:30:00,76.83,76.87,76.8,76.86,29100.0,67.112,67.147,67.0858,67.1382,29100.0
2014-09-03 10:40:00,76.87,76.9,76.74,76.78,19100.0,67.147,67.1732,67.0334,67.0683,19100.0
2014-09-03 10:50:00,76.81,76.82,76.66,76.66,15900.0,67.0946,67.1033,66.9635,66.9635,15900.0
2014-09-03 11:00:00,76.66,76.7,76.6,76.64,16100.0,66.9635,66.9985,66.9111,66.9461,16100.0
2014-09-03 11:10:00,76.65,76.66,76.53,76.55,17200.0,66.9548,66.9635,66.85,66.8674,17200.0
2014-09-03 11:20:00,76.54,76.61,76.43,76.45,23000.0,66.8587,66.9198,66.7626,66.7801,23000.0
2014-09-03 11:30:00,76.47,76.59,76.46,76.53,20800.0,66.7976,66.9024,66.7888,66.85,20800.0
2014-09-03 11:40:00,76.53,76.55,76.48,76.49,9600.0,66.85,66.8674,66.8063,66.815,9600.0
2014-09-03 11:50:00,76.49,76.62,76.49,76.52,12700.0,66.815,66.9286,66.815,66.8412,12700.0
2014-09-03 12:00:00,76.5,76.6,76.49,76.6,13700.0,66.8238,66.9111,66.815,66.9111,13700.0
2014-09-03 12:10:00,76.57,76.63,76.56,76.62,8800.0,66.8849,66.9373,66.8762,66.9286,8800.0
2014-09-03 12:20:00,76.63,76.66,76.56,76.65,25500.0,66.9373,66.9635,66.8762,66.9548,25500.0
2014-09-03 12:30:00,76.65,76.72,76.62,76.62,18100.0,66.9548,67.0159,66.9286,66.9286,18100.0
2014-09-03 12:40:00,76.63,76.7,76.63,76.67,8500.0,66.9373,66.9985,66.9373,66.9723,8500.0
2014-09-03 12:50:00,76.67,76.69,76.59,76.66,14200.0,66.9723,66.9897,66.9024,66.9635,14200.0
2014-09-03 13:00:00,76.67,76.67,76.61,76.61,10100.0,66.9723,66.9723,66.9198,66.9198,10100.0
2014-09-03 13:10:00,76.62,76.66,76.59,76.64,12000.0,66.9286,66.9635,66.9024,66.9461,12000.0
2014-09-03 13:20:00,76.64,76.71,76.63,76.7,20100.0,66.9461,67.0072,66.9373,66.9985,20100.0
2014-09-03 13:30:00,76.69,76.7,76.64,76.64,11700.0,66.9897,66.9985,66.9461,66.9461,11700.0
2014-09-03 13:40:00,76.65,76.68,76.6,76.6,11700.0,66.9548,66.981,66.9111,66.9111,11700.0
2014-09-03 13:50:00,76.6,76.61,76.55,76.56,15900.0,66.9111,66.9198,66.8674,66.8762,15900.0
2014-09-03 14:00:00,76.58,76.68,76.57,76.65,16700.0,66.8936,66.981,66.8849,66.9548,16700.0
2014-09-03 14:10:00,76.64,76.65,76.6,76.62,16100.0,66.9461,66.9548,66.9111,66.9286,16100.0
2014-09-03 14:20:00,76.62,76.64,76.51,76.54,18300.0,66.9286,66.9461,66.8325,66.8587,18300.0
2014-09-03 14:30:00,76.54,76.54,76.46,76.47,22600.0,66.8587,66.8587,66.7888,66.7976,22600.0
2014-09-03 14:40:00,76.48,76.5,76.39,76.4,17300.0,66.8063,66.8238,66.7277,66.7364,17300.0
2014-09-03 14:50:00,76.41,76.41,76.26,76.26,25800.0,66.7451,66.7451,66.6141,66.6141,25800.0
2014-09-03 15:00:00,76.26,76.3,76.23,76.29,37600.0,66.6141,66.6491,66.5879,66.6403,37600.0
2014-09-03 15:10:00,76.29,76.34,76.24,76.31,31900.0,66.6403,66.684,66.5966,66.6578,31900.0
2014-09-03 15:20:00,76.32,76.43,76.27,76.28,34500.0,66.6665,66.7626,66.6229,66.6316,34500.0
2014-09-03 15:30:00,76.27,76.32,76.26,76.3,39700.0,66.6229,66.6665,66.6141,66.6491,39700.0
2014-09-03 15:40:00,76.3,76.31,76.22,76.25,81800.0,66.6491,66.6578,66.5792,66.6054,81800.0
2014-09-03 15:50:00,76.25,76.29,76.22,76.24,164400.0,66.6054,66.6403,66.5792,66.5966,164400.0
2014-09-04 09:30:00,76.25,76.71,76.12,76.65,50000.0,66.6054,67.0072,66.4918,66.9548,50000.0
2014-09-04 09:40:00,76.64,76.74,76.39,76.39,34900.0,66.9461,67.0334,66.7277,66.7277,34900.0
2014-09-04 09:50:00,76.43,76.69,76.39,76.68,31400.0,66.7626,66.9897,66.7277,66.981,31400.0
2014-09-04 10:00:00,76.7,76.97,76.69,76.97,99700.0,66.9985,67.2343,66.9897,67.2343,99700.0
2014-09-04 10:10:00,76.96,77.05,76.79,76.8,19600.0,67.2256,67.3042,67.0771,67.0858,19600.0
2014-09-04 10:20:00,76.81,76.81,76.72,76.81,20400.0,67.0946,67.0946,67.0159,67.0946,20400.0
2014-09-04 10:30:00,76.8,76.81,76.63,76.63,9400.0,67.0858,67.0946,66.9373,66.9373,9400.0
2014-09-04 10:40:00,76.61,76.67,76.54,76.62,7900.0,66.9198,66.9723,66.8587,66.9286,7900.0
2014-09-04 10:50:00,76.61,76.61,76.5,76.57,8600.0,66.9198,66.9198,66.8238,66.8849,8600.0
2014-09-04 11:00:00,76.54,76.62,76.54,76.62,8300.0,66.8587,66.9286,66.8587,66.9286,8300.0
2014-09-04 11:10:00,76.61,76.63,76.49,76.54,5200.0,66.9198,66.9373,66.815,66.8587,5200.0
2014-09-04 11:20:00,76.55,76.59,76.46,76.48,17500.0,66.8674,66.9024,66.7888,66.8063,17500.0
2014-09-04 11:30:00,76.48,76.56,76.44,76.55,12100.0,66.8063,66.8762,66.7714,66.8674,12100.0
2014-09-04 11:40:00,76.55,76.58,76.46,76.49,10900.0,66.8674,66.8936,66.7888,66.815,10900.0
2014-09-04 11:50:00,76.5,76.58,76.5,76.51,19800.0,66.8238,66.8936,66.8238,66.8325,19800.0
2014-09-04 12:00:00,76.49,76.57,76.48,76.5,14100.0,66.815,66.8849,66.8063,66.8238,14100.0
2014-09-04 12:10:00,76.5,76.54,76.45,76.54,9500.0,66.8238,66.8587,66.7801,66.8587,9500.0
2014-09-04 12:20:00,76.58,76.62,76.48,76.51,9500.0,66.8936,66.9286,66.8063,66.8325,9500.0
2014-09-04 12:30:00,76.52,76.59,76.52,76.59,7800.0,66.8412,66.9024,66.8412,66.9024,7800.0
2014-09-04 12:40:00,76.59,76.63,76.5,76.52,12600.0,66.9024,66.9373,66.8238,66.8412,12600.0
2014-09-04 12:50:00,76.55,76.58,76.52,76.55,6500.0,66.8674,66.8936,66.8412,66.8674,6500.0
2014-09-04 13:00:00,76.55,76.63,76.55,76.63,7800.0,66.8674,66.9373,66.8674,66.9373,7800.0
2014-09-04 13:10:00,76.62,76.67,76.58,76.58,7700.0,66.9286,66.9723,66.8936,66.8936,7700.0
2014-09-04 13:20:00,76.57,76.61,76.56,76.58,4300.0,66.8849,66.9198,66.8762,66.8936,4300.0
2014-09-04 13:30:00,76.57,76.6,76.52,76.53,7300.0,66.8849,66.9111,66.8412,66.85,7300.0
2014-09-04 13:40:00,76.53,76.59,76.53,76.55,12400.0,66.85,66.9024,66.85,66.8674,12400.0
2014-09-04 13:50:00,76.57,76.63,76.55,76.61,8800.0,66.8849,66.9373,66.8674,66.9198,8800.0
2014-09-04 14:00:00,76.61,76.68,76.59,76.64,13200.0,66.9198,66.981,66.9024,66.9461,13200.0
2014-09-04 14:10:00,76.65,76.66,76.63,76.65,9800.0,66.9548,66.9635,66.9373,66.9548,9800.0
2014-09-04 14:20:00,76.65,76.71,76.63,76.71,23300.0,66.9548,67.0072,66.9373,67.0072,23300.0
2014-09-04 14:30:00,76.7,76.7,76.65,76.67,25400.0,66.9985,66.9985,66.9548,66.9723,25400.0
2014-09-04 14:40:00,76.67,76.73,76.65,76.72,31800.0,66.9723,67.0247,66.9548,67.0159,31800.0
2014-09-04 14:50:00,76.71,76.72,76.61,76.65,30100.0,67.0072,67.0159,66.9198,66.9548,30100.0
2014-09-04 15:00:00,76.65,76.67,76.56,76.6,42000.0,66.9548,66.9723,66.8762,66.9111,42000.0
2014-09-04 15:10:00,76.59,76.64,76.47,76.53,39200.0,66.9024,66.9461,66.7976,66.85,39200.0
2014-09-04 15:20:00,76.54,76.6,76.47,76.56,23100.0,66.8587,66.9111,66.7976,66.8762,23100.0
2014-09-04 15:30:00,76.55,76.57,76.48,76.53,36400.0,66.8674,66.8849,66.8063,66.85,36400.0
2014-09-04 15:40:00,76.53,76.61,76.49,76.61,37100.0,66.85,66.9198,66.815,66.9198,37100.0
2014-09-04 15:50:00,76.6,76.66,76.57,76.65,79300.0,66.9111,66.9635,66.8849,66.9548,79300.0
2014-09-05 09:30:00,76.59,76.59,76.1,76.15,22600.0,66.9024,66.9024,66.4744,66.518,22600.0
2014-09-05 09:40:00,76.12,76.17,76.04,76.17,43700.0,66.4918,66.5355,66.4219,66.5355,43700.0
2014-09-05 09:50:00,76.17,76.32,76.14,76.27,31000.0,66.5355,66.6665,66.5093,66.6229,31000.0
2014-09-05 10:00:00,76.29,76.31,76.15,76.29,26900.0,66.6403,66.6578,66.518,66.6403,26900.0
2014-09-05 10:10:00,76.3,76.3,76.13,76.21,38200.0,66.6491,66.6491,66.5006,66.5704,38200.0
2014-09-05 10:20:00,76.22,76.28,76.18,76.23,16100.0,66.5792,66.6316,66.5442,66.5879,16100.0
2014-09-05 10:30:00,76.22,76.27,76.12,76.16,16500.0,66.5792,66.6229,66.4918,66.5268,16500.0
2014-09-05 10:40:00,76.15,76.22,76.13,76.15,14500.0,66.518,66.5792,66.5006,66.518,14500.0
2014-09-05 10:50:00,76.18,76.26,76.18,76.21,21900.0,66.5442,66.6141,66.5442,66.5704,21900.0
2014-09-05 11:00:00,76.22,76.31,76.19,76.3,47200.0,66.5792,66.6578,66.553,66.6491,47200.0
2014-09-05 11:10:00,76.32,76.47,76.28,76.46,26800.0,66.6665,66.7976,66.6316,66.7888,26800.0
2014-09-05 11:20:00,76.47,76.57,76.46,76.49,18200.0,66.7976,66.8849,66.7888,66.815,18200.0
2014-09-05 11:30:00,76.49,76.57,76.47,76.53,20600.0,66.815,66.8849,66.7976,66.85,20600.0
2014-09-05 11:40:00,76.54,76.62,76.54,76.58,9500.0,66.8587,66.9286,66.8587,66.8936,9500.0
2014-09-05 11:50:00,76.59,76.62,76.57,76.59,9200.0,66.9024,66.9286,66.8849,66.9024,9200.0
2014-09-05 12:00:00,76.61,76.69,76.61,76.64,9300.0,66.9198,66.9897,66.9198,66.9461,9300.0
2014-09-05 12:10:00,76.65,76.66,76.58,76.61,8400.0,66.9548,66.9635,66.8936,66.9198,8400.0
2014-09-05 12:20:00,76.61,76.65,76.55,76.64,7200.0,66.9198,66.9548,66.8674,66.9461,7200.0
2014-09-05 12:30:00,76.64,76.74,76.62,76.74,19900.0,66.9461,67.0334,66.9286,67.0334,19900.0
2014-09-05 12:40:00,76.75,76.83,76.73,76.78,10400.0,67.0421,67.112,67.0247,67.0683,10400.0
2014-09-05 12:50:00,76.77,76.78,76.72,76.77,11500.0,67.0596,67.0683,67.0159,67.0596,11500.0
2014-09-05 13:00:00,76.79,76.8,76.72,76.79,10100.0,67.0771,67.0858,67.0159,67.0771,10100.0
2014-09-05 13:10:00,76.81,76.86,76.76,76.8,10500.0,67.0946,67.1382,67.0509,67.0858,10500.0
2014-09-05 13:20:00,76.81,76.82,76.77,76.8,8700.0,67.0946,67.1033,67.0596,67.0858,8700.0
2014-09-05 13:30:00,76.79,76.82,76.77,76.81,6600.0,67.0771,67.1033,67.0596,67.0946,6600.0
2014-09-05 13:40:00,76.81,76.81,76.74,76.74,8400.0,67.0946,67.0946,67.0334,67.0334,8400.0
2014-09-05 13:50:00,76.74,76.77,76.72,76.76,10600.0,67.0334,67.0596,67.0159,67.0509,10600.0
2014-09-05 14:00:00,76.75,76.89,76.75,76.87,13300.0,67.0421,67.1644,67.0421,67.147,13300.0
2014-09-05 14:10:00,76.88,76.89,76.73,76.74,31900.0,67.1557,67.1644,67.0247,67.0334,31900.0
2014-09-05 14:20:00,76.74,76.85,76.74,76.83,10900.0,67.0334,67.1295,67.0334,67.112,10900.0
2014-09-05 14:30:00,76.86,76.86,76.8,76.82,18000.0,67.1382,67.1382,67.0858,67.1033,18000.0
2014-09-05 14:40:00,76.81,76.83,76.75,76.79,18200.0,67.0946,67.112,67.0421,67.0771,18200.0
2014-09-05 14:50:00,76.79,76.79,76.72,76.75,13600.0,67.0771,67.0771,67.0159,67.0421,13600.0
2014-09-05 15:00:00,76.76,76.84,76.74,76.82,21300.0,67.0509,67.1208,67.0334,67.1033,21300.0
2014-09-05 15:10:00,76.83,76.91,76.83,76.87,27600.0,67.112,67.1819,67.112,67.147,27600.0
2014-09-05 15:20:00,76.87,76.93,76.7,76.71,71400.0,67.147,67.1994,66.9985,67.0072,71400.0
2014-09-05 15:30:00,76.71,76.75,76.7,76.75,27500.0,67.0072,67.0421,66.9985,67.0421,27500.0
2014-09-05 15:40:00,76.74,76.88,76.74,76.8,77100.0,67.0334,67.1557,67.0334,67.0858,77100.0
2014-09-05 15:50:00,76.8,76.83,76.74,76.78,130700.0,67.0858,67.112,67.0334,67.0683,130700.0
2014-09-08 09:30:00,76.45,76.48,76.04,76.21,42300.0,66.7801,66.8063,66.4219,66.5704,42300.0
2014-09-08 09:40:00,76.23,76.42,76.12,76.13,41100.0,66.5879,66.7539,66.4918,66.5006,41100.0
2014-09-08 09:50:00,76.15,76.19,76.07,76.09,25800.0,66.518,66.553,66.4482,66.4656,25800.0
2014-09-08 10:00:00,76.11,76.29,76.08,76.08,33100.0,66.4831,66.6403,66.4569,66.4569,33100.0
2014-09-08 10:10:00,76.06,76.07,75.85,75.86,34200.0,66.4394,66.4482,66.256,66.2647,34200.0
2014-09-08 10:20:00,75.84,75.92,75.83,75.91,29700.0,66.2472,66.3171,66.2385,66.3084,29700.0
2014-09-08 10:30:00,75.92,75.92,75.75,75.8,15500.0,66.3171,66.3171,66.1686,66.2123,15500.0
2014-09-08 10:40:00,75.79,75.9,75.79,75.89,9500.0,66.2036,66.2997,66.2036,66.2909,9500.0
2014-09-08 10:50:00,75.89,75.91,75.78,75.91,21300.0,66.2909,66.3084,66.1948,66.3084,21300.0
2014-09-08 11:00:00,75.91,76.08,75.9,76.08,14500.0,66.3084,66.4569,66.2997,66.4569,14500.0
2014-09-08 11:10:00,76.08,76.08,75.93,75.94,16000.0,66.4569,66.4569,66.3259,66.3346,16000.0
2014-09-08 11:20:00,75.93,75.97,75.89,75.92,13600.0,66.3259,66.3608,66.2909,66.3171,13600.0
2014-09-08 11:30:00,75.92,75.95,75.88,75.89,9300.0,66.3171,66.3433,66.2822,66.2909,9300.0
2014-09-08 11:40:00,75.88,75.94,75.88,75.91,12900.0,66.2822,66.3346,66.2822,66.3084,12900.0
2014-09-08 11:50:00,75.9,75.92,75.82,75.92,15700.0,66.2997,66.3171,66.2298,66.3171,15700.0
2014-09-08 12:00:00,75.92,75.99,75.91,75.94,11300.0,66.3171,66.3783,66.3084,66.3346,11300.0
2014-09-08 12:10:00,75.94,76.0,75.9,75.96,34900.0,66.3346,66.387,66.2997,66.3521,34900.0
2014-09-08 12:20:00,75.95,75.96,75.9,75.93,8800.0,66.3433,66.3521,66.2997,66.3259,8800.0
2014-09-08 12:30:00,75.92,75.92,75.86,75.87,7500.0,66.3171,66.3171,66.2647,66.2734,7500.0
2014-09-08 12:40:00,75.87,75.89,75.84,75.85,12800.0,66.2734,66.2909,66.2472,66.256,12800.0
2014-09-08 12:50:00,75.85,75.85,75.79,75.79,12500.0,66.256,66.256,66.2036,66.2036,12500.0
2014-09-08 13:00:00,75.79,75.84,75.78,75.83,17700.0,66.2036,66.2472,66.1948,66.2385,17700.0
2014-09-08 13:10:00,75.83,75.84,75.68,75.68,17300.0,66.2385,66.2472,66.1075,66.1075,17300.0
2014-09-08 13:20:00,75.67,75.69,75.57,75.57,15900.0,66.0987,66.1162,66.0114,66.0114,15900.0
2014-09-08 13:30:00,75.58,75.63,75.55,75.62,12400.0,66.0201,66.0638,65.9939,66.0551,12400.0
2014-09-08 13:40:00,75.61,75.61,75.51,75.54,14500.0,66.0463,66.0463,65.959,65.9852,14500.0
2014-09-08 13:50:00,75.55,75.55,75.4,75.44,37400.0,65.9939,65.9939,65.8629,65.8978,37400.0
2014-09-08 14:00:00,75.44,75.54,75.44,75.5,18100.0,65.8978,65.9852,65.8978,65.9502,18100.0
2014-09-08 14:10:00,75.51,75.53,75.45,75.5,17700.0,65.959,65.9765,65.9066,65.9502,17700.0
2014-09-08 14:20:00,75.49,75.54,75.45,75.54,20000.0,65.9415,65.9852,65.9066,65.9852,20000.0
2014-09-08 14:30:00,75.52,75.58,75.47,75.47,30100.0,65.9677,66.0201,65.924,65.924,30100.0
2014-09-08 14:40:00,75.47,75.48,75.36,75.38,70000.0,65.924,65.9328,65.828,65.8454,70000.0
2014-09-08 14:50:00,75.38,75.41,75.37,75.39,32800.0,65.8454,65.8716,65.8367,65.8542,32800.0
2014-09-08 15:00:00,75.39,75.4,75.27,75.27,56600.0,65.8542,65.8629,65.7493,65.7493,56600.0
2014-09-08 15:10:00,75.28,75.31,75.25,75.27,63000.0,65.7581,65.7843,65.7319,65.7493,63000.0
2014-09-08 15:20:00,75.27,75.43,75.27,75.43,39400.0,65.7493,65.8891,65.7493,65.8891,39400.0
2014-09-08 15:30:00,75.44,75.65,75.43,75.64,55200.0,65.8978,66.0813,65.8891,66.0725,55200.0
2014-09-08 15:40:00,75.64,75.68,75.61,75.62,153500.0,66.0725,66.1075,66.0463,66.0551,153500.0
2014-09-08 15:50:00,75.62,75.64,75.55,75.59,178500.0,66.0551,66.0725,65.9939,66.0289,178500.0
2014-09-09 09:30:00,75.37,75.39,74.93,75.09,57600.0,65.8367,65.8542,65.4523,65.5921,57600.0
2014-09-09 09:40:00,75.06,75.06,74.76,74.76,35500.0,65.5659,65.5659,65.3038,65.3038,35500.0
2014-09-09 09:50:00,74.75,74.8,74.68,74.71,50200.0,65.2951,65.3388,65.234,65.2602,50200.0
2014-09-09 10:00:00,74.71,74.78,74.65,74.78,44600.0,65.2602,65.3213,65.2078,65.3213,44600.0
2014-09-09 10:10:00,74.77,74.77,74.61,74.62,29900.0,65.3126,65.3126,65.1728,65.1816,29900.0
2014-09-09 10:20:00,74.62,74.62,74.45,74.53,35700.0,65.1816,65.1816,65.0331,65.1029,35700.0
2014-09-09 10:30:00,74.54,74.59,74.45,74.5,29200.0,65.1117,65.1554,65.0331,65.0767,29200.0
2014-09-09 10:40:00,74.5,74.51,74.36,74.36,29600.0,65.0767,65.0855,64.9544,64.9544,29600.0
2014-09-09 10:50:00,74.37,74.45,74.27,74.29,39000.0,64.9632,65.0331,64.8758,64.8933,39000.0
2014-09-09 11:00:00,74.3,74.31,74.26,74.28,32600.0,64.902,64.9108,64.8671,64.8846,32600.0
2014-09-09 11:10:00,74.28,74.36,74.27,74.27,46900.0,64.8846,64.9544,64.8758,64.8758,46900.0
2014-09-09 11:20:00,74.28,74.28,74.21,74.28,28200.0,64.8846,64.8846,64.8234,64.8846,28200.0
2014-09-09 11:30:00,74.28,74.43,74.23,74.42,55000.0,64.8846,65.0156,64.8409,65.0069,55000.0
2014-09-09 11:40:00,74.42,74.65,74.42,74.6,55600.0,65.0069,65.2078,65.0069,65.1641,55600.0
2014-09-09 11:50:00,74.6,74.73,74.53,74.7,49800.0,65.1641,65.2776,65.1029,65.2514,49800.0
2014-09-09 12:00:00,74.7,74.7,74.57,74.63,21700.0,65.2514,65.2514,65.1379,65.1903,21700.0
2014-09-09 12:10:00,74.63,74.7,74.6,74.64,17000.0,65.1903,65.2514,65.1641,65.199,17000.0
2014-09-09 12:20:00,74.64,74.68,74.59,74.67,24400.0,65.199,65.234,65.1554,65.2252,24400.0
2014-09-09 12:30:00,74.68,74.73,74.63,74.71,14000.0,65.234,65.2776,65.1903,65.2602,14000.0
2014-09-09 12:40:00,74.7,74.7,74.64,74.64,15400.0,65.2514,65.2514,65.199,65.199,15400.0
2014-09-09 12:50:00,74.66,74.67,74.59,74.6,32100.0,65.2165,65.2252,65.1554,65.1641,32100.0
2014-09-09 13:00:00,74.58,74.66,74.48,74.48,31200.0,65.1466,65.2165,65.0593,65.0593,31200.0
2014-09-09 13:10:00,74.49,74.56,74.48,74.52,26500.0,65.068,65.1291,65.0593,65.0942,26500.0
2014-09-09 13:20:00,74.53,74.59,74.51,74.56,27200.0,65.1029,65.1554,65.0855,65.1291,27200.0
2014-09-09 13:30:00,74.56,74.7,74.56,74.7,14300.0,65.1291,65.2514,65.1291,65.2514,14300.0
2014-09-09 13:40:00,74.68,74.8,74.67,74.8,19500.0,65.234,65.3388,65.2252,65.3388,19500.0
2014-09-09 13:50:00,74.81,74.83,74.66,74.67,14900.0,65.3475,65.365,65.2165,65.2252,14900.0
2014-09-09 14:00:00,74.68,74.68,74.54,74.54,27700.0,65.234,65.234,65.1117,65.1117,27700.0
2014-09-09 14:10:00,74.54,74.64,74.52,74.64,27400.0,65.1117,65.199,65.0942,65.199,27400.0
2014-09-09 14:20:00,74.64,74.66,74.57,74.59,22800.0,65.199,65.2165,65.1379,65.1554,22800.0
2014-09-09 14:30:00,74.58,74.6,74.58,74.59,33500.0,65.1466,65.1641,65.1466,65.1554,33500.0
2014-09-09 14:40:00,74.59,74.61,74.53,74.54,31900.0,65.1554,65.1728,65.1029,65.1117,31900.0
2014-09-09 14:50:00,74.54,74.6,74.47,74.54,37200.0,65.1117,65.1641,65.0505,65.1117,37200.0
2014-09-09 15:00:00,74.54,74.54,74.34,74.36,39400.0,65.1117,65.1117,64.937,64.9544,39400.0
2014-09-09 15:10:00,74.35,74.46,74.31,74.36,47400.0,64.9457,65.0418,64.9108,64.9544,47400.0
2014-09-09 15:20:00,74.35,74.42,74.28,74.42,41700.0,64.9457,65.0069,64.8846,65.0069,41700.0
2014-09-09 15:30:00,74.41,74.43,74.37,74.4,47500.0,64.9981,65.0156,64.9632,64.9894,47500.0
2014-09-09 15:40:00,74.4,74.42,74.38,74.38,52600.0,64.9894,65.0069,64.9719,64.9719,52600.0
2014-09-09 15:50:00,74.38,74.44,74.34,74.4,125200.0,64.9719,65.0243,64.937,64.9894,125200.0
2014-09-10 09:30:00,74.44,74.63,74.21,74.27,37000.0,65.0243,65.1903,64.8234,64.8758,37000.0
2014-09-10 09:40:00,74.27,74.38,74.27,74.33,12900.0,64.8758,64.9719,64.8758,64.9282,12900.0
2014-09-10 09:50:00,74.32,74.32,74.05,74.07,23900.0,64.9195,64.9195,64.6837,64.7011,23900.0
2014-09-10 10:00:00,74.08,74.2,74.04,74.14,27000.0,64.7099,64.8147,64.6749,64.7623,27000.0
2014-09-10 10:10:00,74.15,74.18,74.06,74.06,18000.0,64.771,64.7972,64.6924,64.6924,18000.0
2014-09-10 10:20:00,74.09,74.21,74.03,74.18,11800.0,64.7186,64.8234,64.6662,64.7972,11800.0
2014-09-10 10:30:00,74.14,74.15,74.03,74.05,12500.0,64.7623,64.771,64.6662,64.6837,12500.0
2014-09-10 10:40:00,74.06,74.23,74.05,74.15,13800.0,64.6924,64.8409,64.6837,64.771,13800.0
2014-09-10 10:50:00,74.16,74.3,74.16,74.27,18500.0,64.7797,64.902,64.7797,64.8758,18500.0
2014-09-10 11:00:00,74.25,74.28,74.19,74.26,9900.0,64.8584,64.8846,64.8059,64.8671,9900.0
2014-09-10 11:10:00,74.24,74.33,74.24,74.26,9100.0,64.8496,64.9282,64.8496,64.8671,9100.0
2014-09-10 11:20:00,74.26,74.32,74.23,74.27,8200.0,64.8671,64.9195,64.8409,64.8758,8200.0
2014-09-10 11:30:00,74.29,74.42,74.29,74.41,8100.0,64.8933,65.0069,64.8933,64.9981,8100.0
2014-09-10 11:40:00,74.42,74.48,74.39,74.47,71000.0,65.0069,65.0593,64.9806,65.0505,71000.0
2014-09-10 11:50:00,74.48,74.58,74.45,74.58,12700.0,65.0593,65.1466,65.0331,65.1466,12700.0
2014-09-10 12:00:00,74.58,74.61,74.54,74.6,24400.0,65.1466,65.1728,65.1117,65.1641,24400.0
2014-09-10 12:10:00,74.6,74.68,74.57,74.67,13300.0,65.1641,65.234,65.1379,65.2252,13300.0
2014-09-10 12:20:00,74.67,74.76,74.67,74.67,8000.0,65.2252,65.3038,65.2252,65.2252,8000.0
2014-09-10 12:30:00,74.67,74.71,74.65,74.66,6600.0,65.2252,65.2602,65.2078,65.2165,6600.0
2014-09-10 12:40:00,74.67,74.73,74.67,74.71,6200.0,65.2252,65.2776,65.2252,65.2602,6200.0
2014-09-10 12:50:00,74.72,74.74,74.67,74.68,4900.0,65.2689,65.2864,65.2252,65.234,4900.0
2014-09-10 13:00:00,74.66,74.79,74.65,74.78,20600.0,65.2165,65.3301,65.2078,65.3213,20600.0
2014-09-10 13:10:00,74.8,74.87,74.79,74.86,14400.0,65.3388,65.3999,65.3301,65.3912,14400.0
2014-09-10 13:20:00,74.86,74.86,74.8,74.83,7700.0,65.3912,65.3912,65.3388,65.365,7700.0
2014-09-10 13:30:00,74.85,74.88,74.79,74.81,14800.0,65.3825,65.4087,65.3301,65.3475,14800.0
2014-09-10 13:40:00,74.82,74.9,74.81,74.88,13600.0,65.3563,65.4261,65.3475,65.4087,13600.0
2014-09-10 13:50:00,74.89,74.92,74.85,74.88,11300.0,65.4174,65.4436,65.3825,65.4087,11300.0
2014-09-10 14:00:00,74.88,74.95,74.86,74.87,21500.0,65.4087,65.4698,65.3912,65.3999,21500.0
2014-09-10 14:10:00,74.86,74.93,74.86,74.91,15200.0,65.3912,65.4523,65.3912,65.4349,15200.0
2014-09-10 14:20:00,74.91,74.97,74.89,74.91,14200.0,65.4349,65.4873,65.4174,65.4349,14200.0
2014-09-10 14:30:00,74.92,74.93,74.85,74.89,16900.0,65.4436,65.4523,65.3825,65.4174,16900.0
2014-09-10 14:40:00,74.9,74.97,74.9,74.95,14700.0,65.4261,65.4873,65.4261,65.4698,14700.0
2014-09-10 14:50:00,74.95,75.0,74.92,74.98,14900.0,65.4698,65.5135,65.4436,65.496,14900.0
2014-09-10 15:00:00,74.99,75.09,74.98,75.07,23300.0,65.5048,65.5921,65.496,65.5746,23300.0
2014-09-10 15:10:00,75.06,75.09,75.02,75.03,16500.0,65.5659,65.5921,65.531,65.5397,16500.0
2014-09-10 15:20:00,75.03,75.05,74.92,74.94,25500.0,65.5397,65.5572,65.4436,65.4611,25500.0
2014-09-10 15:30:00,74.93,74.95,74.88,74.95,30300.0,65.4523,65.4698,65.4087,65.4698,30300.0
2014-09-10 15:40:00,74.94,74.95,74.89,74.93,47500.0,65.4611,65.4698,65.4174,65.4523,47500.0
2014-09-10 15:50:00,74.92,74.95,74.81,74.88,101600.0,65.4436,65.4698,65.3475,65.4087,101600.0
2014-09-11 09:30:00,74.47,74.65,74.38,74.49,47200.0,65.0505,65.2078,64.9719,65.068,47200.0
2014-09-11 09:40:00,74.46,74.49,74.34,74.45,48000.0,65.0418,65.068,64.937,65.0331,48000.0
2014-09-11 09:50:00,74.45,74.47,74.34,74.41,44800.0,65.0331,65.0505,64.937,64.9981,44800.0
2014-09-11 10:00:00,74.42,74.47,74.37,74.42,27400.0,65.0069,65.0505,64.9632,65.0069,27400.0
2014-09-11 10:10:00,74.41,74.66,74.4,74.66,21800.0,64.9981,65.2165,64.9894,65.2165,21800.0
2014-09-11 10:20:00,74.62,74.62,74.36,74.38,41600.0,65.1816,65.1816,64.9544,64.9719,41600.0
2014-09-11 10:30:00,74.39,74.39,74.17,74.2,41200.0,64.9806,64.9806,64.7885,64.8147,41200.0
2014-09-11 10:40:00,74.2,74.22,74.12,74.15,26600.0,64.8147,64.8322,64.7448,64.771,26600.0
2014-09-11 10:50:00,74.15,74.17,74.06,74.1,31100.0,64.771,64.7885,64.6924,64.7273,31100.0
2014-09-11 11:00:00,74.11,74.15,74.1,74.12,24000.0,64.7361,64.771,64.7273,64.7448,24000.0
2014-09-11 11:10:00,74.12,74.2,74.06,74.2,70000.0,64.7448,64.8147,64.6924,64.8147,70000.0
2014-09-11 11:20:00,74.2,74.31,74.19,74.29,36700.0,64.8147,64.9108,64.8059,64.8933,36700.0
2014-09-11 11:30:00,74.27,74.33,74.25,74.26,40800.0,64.8758,64.9282,64.8584,64.8671,40800.0
2014-09-11 11:40:00,74.26,74.34,74.22,74.33,95600.0,64.8671,64.937,64.8322,64.9282,95600.0
2014-09-11 11:50:00,74.33,74.48,74.33,74.47,13000.0,64.9282,65.0593,64.9282,65.0505,13000.0
2014-09-11 12:00:00,74.48,74.55,74.47,74.54,31100.0,65.0593,65.1204,65.0505,65.1117,31100.0
2014-09-11 12:10:00,74.53,74.6,74.51,74.56,22500.0,65.1029,65.1641,65.0855,65.1291,22500.0
2014-09-11 12:20:00,74.56,74.61,74.55,74.6,16400.0,65.1291,65.1728,65.1204,65.1641,16400.0
2014-09-11 12:30:00,74.6,74.66,74.51,74.52,28500.0,65.1641,65.2165,65.0855,65.0942,28500.0
2014-09-11 12:40:00,74.53,74.69,74.53,74.68,16600.0,65.1029,65.2427,65.1029,65.234,16600.0
2014-09-11 12:50:00,74.68,74.72,74.64,74.69,13500.0,65.234,65.2689,65.199,65.2427,13500.0
2014-09-11 13:00:00,74.7,74.8,74.68,74.8,28000.0,65.2514,65.3388,65.234,65.3388,28000.0
2014-09-11 13:10:00,74.8,74.83,74.75,74.75,18900.0,65.3388,65.365,65.2951,65.2951,18900.0
2014-09-11 13:20:00,74.73,74.78,74.64,74.67,16400.0,65.2776,65.3213,65.199,65.2252,16400.0
2014-09-11 13:30:00,74.67,74.67,74.52,74.54,19700.0,65.2252,65.2252,65.0942,65.1117,19700.0
2014-09-11 13:40:00,74.53,74.53,74.43,74.49,31900.0,65.1029,65.1029,65.0156,65.068,31900.0
2014-09-11 13:50:00,74.5,74.57,74.49,74.53,20300.0,65.0767,65.1379,65.068,65.1029,20300.0
2014-09-11 14:00:00,74.55,74.62,74.51,74.51,29200.0,65.1204,65.1816,65.0855,65.0855,29200.0
2014-09-11 14:10:00,74.51,74.55,74.48,74.52,48400.0,65.0855,65.1204,65.0593,65.0942,48400.0
2014-09-11 14:20:00,74.5,74.56,74.48,74.53,27300.0,65.0767,65.1291,65.0593,65.1029,27300.0
2014-09-11 14:30:00,74.55,74.61,74.51,74.51,16400.0,65.1204,65.1728,65.0855,65.0855,16400.0
2014-09-11 14:40:00,74.51,74.57,74.46,74.54,40800.0,65.0855,65.1379,65.0418,65.1117,40800.0
2014-09-11 14:50:00,74.53,74.55,74.47,74.55,23300.0,65.1029,65.1204,65.0505,65.1204,23300.0
2014-09-11 15:00:00,74.54,74.59,74.51,74.57,25700.0,65.1117,65.1554,65.0855,65.1379,25700.0
2014-09-11 15:10:00,74.57,74.67,74.57,74.67,28400.0,65.1379,65.2252,65.1379,65.2252,28400.0
2014-09-11 15:20:00,74.67,74.72,74.67,74.7,25600.0,65.2252,65.2689,65.2252,65.2514,25600.0
2014-09-11 15:30:00,74.71,74.72,74.69,74.71,44900.0,65.2602,65.2689,65.2427,65.2602,44900.0
2014-09-11 15:40:00,74.71,74.74,74.68,74.73,76300.0,65.2602,65.2864,65.234,65.2776,76300.0
2014-09-11 15:50:00,74.73,74.75,74.66,74.73,91900.0,65.2776,65.2951,65.2165,65.2776,91900.0
2014-09-12 09:30:00,74.9,75.11,74.47,75.1,91900.0,65.4261,65.6096,65.0505,65.6008,91900.0
2014-09-12 09:40:00,75.1,75.29,75.08,75.26,83900.0,65.6008,65.7668,65.5834,65.7406,83900.0
2014-09-12 09:50:00,75.27,75.32,74.93,75.05,40000.0,65.7493,65.793,65.4523,65.5572,40000.0
2014-09-12 10:00:00,75.05,75.1,74.69,74.69,49500.0,65.5572,65.6008,65.2427,65.2427,49500.0
2014-09-12 10:10:00,74.69,74.84,74.68,74.78,17100.0,65.2427,65.3737,65.234,65.3213,17100.0
2014-09-12 10:20:00,74.76,74.88,74.72,74.8,25400.0,65.3038,65.4087,65.2689,65.3388,25400.0
2014-09-12 10:30:00,74.75,74.91,74.73,74.88,28800.0,65.2951,65.4349,65.2776,65.4087,28800.0
2014-09-12 10:40:00,74.88,74.92,74.76,74.83,29100.0,65.4087,65.4436,65.3038,65.365,29100.0
2014-09-12 10:50:00,74.83,74.94,74.77,74.92,24800.0,65.365,65.4611,65.3126,65.4436,24800.0
2014-09-12 11:00:00,74.88,74.94,74.8,74.91,21800.0,65.4087,65.4611,65.3388,65.4349,21800.0
2014-09-12 11:10:00,74.92,74.96,74.9,74.92,44400.0,65.4436,65.4786,65.4261,65.4436,44400.0
2014-09-12 11:20:00,74.91,74.92,74.75,74.77,18400.0,65.4349,65.4436,65.2951,65.3126,18400.0
2014-09-12 11:30:00,74.76,74.76,74.6,74.6,24700.0,65.3038,65.3038,65.1641,65.1641,24700.0
2014-09-12 11:40:00,74.62,74.64,74.6,74.6,21300.0,65.1816,65.199,65.1641,65.1641,21300.0
2014-09-12 11:50:00,74.6,74.79,74.56,74.78,20400.0,65.1641,65.3301,65.1291,65.3213,20400.0
2014-09-12 12:00:00,74.79,74.81,74.65,74.67,20000.0,65.3301,65.3475,65.2078,65.2252,20000.0
2014-09-12 12:10:00,74.67,74.77,74.67,74.7,9600.0,65.2252,65.3126,65.2252,65.2514,9600.0
2014-09-12 12:20:00,74.71,74.71,74.59,74.59,13600.0,65.2602,65.2602,65.1554,65.1554,13600.0
2014-09-12 12:30:00,74.58,74.58,74.47,74.52,26400.0,65.1466,65.1466,65.0505,65.0942,26400.0
2014-09-12 12:40:00,74.53,74.56,74.45,74.49,8000.0,65.1029,65.1291,65.0331,65.068,8000.0
2014-09-12 12:50:00,74.48,74.49,74.4,74.43,9600.0,65.0593,65.068,64.9894,65.0156,9600.0
2014-09-12 13:00:00,74.43,74.48,74.4,74.45,8900.0,65.0156,65.0593,64.9894,65.0331,8900.0
2014-09-12 13:10:00,74.45,74.48,74.41,74.42,18100.0,65.0331,65.0593,64.9981,65.0069,18100.0
2014-09-12 13:20:00,74.43,74.44,74.37,74.41,13300.0,65.0156,65.0243,64.9632,64.9981,13300.0
2014-09-12 13:30:00,74.41,74.47,74.36,74.36,11100.0,64.9981,65.0505,64.9544,64.9544,11100.0
2014-09-12 13:40:00,74.35,74.42,74.31,74.41,13500.0,64.9457,65.0069,64.9108,64.9981,13500.0
2014-09-12 13:50:00,74.42,74.42,74.29,74.29,9400.0,65.0069,65.0069,64.8933,64.8933,9400.0
2014-09-12 14:00:00,74.29,74.49,74.26,74.46,23000.0,64.8933,65.068,64.8671,65.0418,23000.0
2014-09-12 14:10:00,74.46,74.55,74.43,74.44,16700.0,65.0418,65.1204,65.0156,65.0243,16700.0
2014-09-12 14:20:00,74.42,74.44,74.3,74.31,15300.0,65.0069,65.0243,64.902,64.9108,15300.0
2014-09-12 14:30:00,74.31,74.39,74.27,74.38,50000.0,64.9108,64.9806,64.8758,64.9719,50000.0
2014-09-12 14:40:00,74.38,74.45,74.35,74.41,27700.0,64.9719,65.0331,64.9457,64.9981,27700.0
2014-09-12 14:50:00,74.42,74.42,74.33,74.41,23300.0,65.0069,65.0069,64.9282,64.9981,23300.0
2014-09-12 15:00:00,74.4,74.48,74.38,74.46,19300.0,64.9894,65.0593,64.9719,65.0418,19300.0
2014-09-12 15:10:00,74.44,74.5,74.42,74.49,28400.0,65.0243,65.0767,65.0069,65.068,28400.0
2014-09-12 15:20:00,74.51,74.56,74.46,74.48,23700.0,65.0855,65.1291,65.0418,65.0593,23700.0
2014-09-12 15:30:00,74.49,74.51,74.43,74.5,34400.0,65.068,65.0855,65.0156,65.0767,34400.0
2014-09-12 15:40:00,74.49,74.55,74.41,74.47,72400.0,65.068,65.1204,64.9981,65.0505,72400.0
2014-09-12 15:50:00,74.46,74.51,74.45,74.5,125700.0,65.0418,65.0855,65.0331,65.0767,125700.0
2014-09-15 09:30:00,74.39,74.6,74.27,74.28,43600.0,64.9806,65.1641,64.8758,64.8846,43600.0
2014-09-15 09:40:00,74.34,74.61,74.25,74.34,29900.0,64.937,65.1728,64.8584,64.937,29900.0
2014-09-15 09:50:00,74.34,74.44,74.21,74.24,32600.0,64.937,65.0243,64.8234,64.8496,32600.0
2014-09-15 10:00:00,74.22,74.22,74.12,74.2,19400.0,64.8322,64.8322,64.7448,64.8147,19400.0
2014-09-15 10:10:00,74.17,74.23,74.1,74.17,13600.0,64.7885,64.8409,64.7273,64.7885,13600.0
2014-09-15 10:20:00,74.14,74.26,74.06,74.22,14900.0,64.7623,64.8671,64.6924,64.8322,14900.0
2014-09-15 10:30:00,74.19,74.31,74.16,74.31,21500.0,64.8059,64.9108,64.7797,64.9108,21500.0
2014-09-15 10:40:00,74.34,74.36,74.27,74.3,18700.0,64.937,64.9544,64.8758,64.902,18700.0
2014-09-15 10:50:00,74.29,74.38,74.27,74.38,15200.0,64.8933,64.9719,64.8758,64.9719,15200.0
2014-09-15 11:00:00,74.37,74.45,74.35,74.41,16900.0,64.9632,65.0331,64.9457,64.9981,16900.0
2014-09-15 11:10:00,74.42,74.45,74.33,74.33,9300.0,65.0069,65.0331,64.9282,64.9282,9300.0
2014-09-15 11:20:00,74.32,74.33,74.25,74.29,14300.0,64.9195,64.9282,64.8584,64.8933,14300.0
2014-09-15 11:30:00,74.3,74.3,74.21,74.22,26800.0,64.902,64.902,64.8234,64.8322,26800.0
2014-09-15 11:40:00,74.22,74.23,74.19,74.2,10900.0,64.8322,64.8409,64.8059,64.8147,10900.0
2014-09-15 11:50:00,74.2,74.23,74.19,74.21,12900.0,64.8147,64.8409,64.8059,64.8234,12900.0
2014-09-15 12:00:00,74.22,74.3,74.21,74.27,13400.0,64.8322,64.902,64.8234,64.8758,13400.0
2014-09-15 12:10:00,74.28,74.3,74.21,74.24,9100.0,64.8846,64.902,64.8234,64.8496,9100.0
2014-09-15 12:20:00,74.24,74.29,74.21,74.24,7100.0,64.8496,64.8933,64.8234,64.8496,7100.0
2014-09-15 12:30:00,74.25,74.29,74.21,74.28,6000.0,64.8584,64.8933,64.8234,64.8846,6000.0
2014-09-15 12:40:00,74.29,74.43,74.29,74.43,336000.0,64.8933,65.0156,64.8933,65.0156,336000.0
2014-09-15 12:50:00,74.44,74.56,74.43,74.53,15900.0,65.0243,65.1291,65.0156,65.1029,15900.0
2014-09-15 13:00:00,74.54,74.69,74.52,74.65,18900.0,65.1117,65.2427,65.0942,65.2078,18900.0
2014-09-15 13:10:00,74.64,74.65,74.59,74.65,14100.0,65.199,65.2078,65.1554,65.2078,14100.0
2014-09-15 13:20:00,74.65,74.74,74.62,74.68,20700.0,65.2078,65.2864,65.1816,65.234,20700.0
2014-09-15 13:30:00,74.68,74.69,74.57,74.61,13300.0,65.234,65.2427,65.1379,65.1728,13300.0
2014-09-15 13:40:00,74.61,74.63,74.56,74.56,18900.0,65.1728,65.1903,65.1291,65.1291,18900.0
2014-09-15 13:50:00,74.55,74.56,74.48,74.5,16400.0,65.1204,65.1291,65.0593,65.0767,16400.0
2014-09-15 14:00:00,74.5,74.58,74.48,74.58,12200.0,65.0767,65.1466,65.0593,65.1466,12200.0
2014-09-15 14:10:00,74.57,74.59,74.5,74.53,15100.0,65.1379,65.1554,65.0767,65.1029,15100.0
2014-09-15 14:20:00,74.53,74.63,74.51,74.63,18600.0,65.1029,65.1903,65.0855,65.1903,18600.0
2014-09-15 14:30:00,74.63,74.64,74.59,74.62,18300.0,65.1903,65.199,65.1554,65.1816,18300.0
2014-09-15 14:40:00,74.62,74.63,74.55,74.57,18100.0,65.1816,65.1903,65.1204,65.1379,18100.0
2014-09-15 14:50:00,74.57,74.58,74.52,74.53,17700.0,65.1379,65.1466,65.0942,65.1029,17700.0
2014-09-15 15:00:00,74.53,74.53,74.47,74.47,17900.0,65.1029,65.1029,65.0505,65.0505,17900.0
2014-09-15 15:10:00,74.46,74.53,74.46,74.51,30600.0,65.0418,65.1029,65.0418,65.0855,30600.0
2014-09-15 15:20:00,74.51,74.56,74.5,74.53,26500.0,65.0855,65.1291,65.0767,65.1029,26500.0
2014-09-15 15:30:00,74.53,74.55,74.46,74.51,33500.0,65.1029,65.1204,65.0418,65.0855,33500.0
2014-09-15 15:40:00,74.51,74.51,74.43,74.46,39600.0,65.0855,65.0855,65.0156,65.0418,39600.0
2014-09-15 15:50:00,74.45,74.46,74.41,74.43,68100.0,65.0331,65.0418,64.9981,65.0156,68100.0
2014-09-16 09:30:00,74.3,74.43,74.06,74.43,39000.0,64.902,65.0156,64.6924,65.0156,39000.0
2014-09-16 09:40:00,74.44,74.55,74.39,74.46,14700.0,65.0243,65.1204,64.9806,65.0418,14700.0
2014-09-16 09:50:00,74.43,74.74,74.43,74.59,12500.0,65.0156,65.2864,65.0156,65.1554,12500.0
2014-09-16 10:00:00,74.59,74.74,74.59,74.7,15900.0,65.1554,65.2864,65.1554,65.2514,15900.0
2014-09-16 10:10:00,74.69,74.8,74.69,74.7,10000.0,65.2427,65.3388,65.2427,65.2514,10000.0
2014-09-16 10:20:00,74.69,74.72,74.67,74.68,9800.0,65.2427,65.2689,65.2252,65.234,9800.0
2014-09-16 10:30:00,74.66,74.68,74.54,74.66,11300.0,65.2165,65.234,65.1117,65.2165,11300.0
2014-09-16 10:40:00,74.65,74.73,74.64,74.7,12800.0,65.2078,65.2776,65.199,65.2514,12800.0
2014-09-16 10:50:00,74.68,74.78,74.68,74.76,17900.0,65.234,65.3213,65.234,65.3038,17900.0
2014-09-16 11:00:00,74.76,74.78,74.7,74.73,12800.0,65.3038,65.3213,65.2514,65.2776,12800.0
2014-09-16 11:10:00,74.72,74.74,74.65,74.67,7300.0,65.2689,65.2864,65.2078,65.2252,7300.0
2014-09-16 11:20:00,74.68,74.83,74.67,74.83,11900.0,65.234,65.365,65.2252,65.365,11900.0
2014-09-16 11:30:00,74.82,74.9,74.81,74.81,14500.0,65.3563,65.4261,65.3475,65.3475,14500.0
2014-09-16 11:40:00,74.82,74.83,74.75,74.81,16000.0,65.3563,65.365,65.2951,65.3475,16000.0
2014-09-16 11:50:00,74.8,74.91,74.8,74.9,25900.0,65.3388,65.4349,65.3388,65.4261,25900.0
2014-09-16 12:00:00,74.91,74.97,74.91,74.95,17300.0,65.4349,65.4873,65.4349,65.4698,17300.0
2014-09-16 12:10:00,74.95,74.99,74.93,74.95,8900.0,65.4698,65.5048,65.4523,65.4698,8900.0
2014-09-16 12:20:00,74.95,75.16,74.95,75.12,12600.0,65.4698,65.6533,65.4698,65.6183,12600.0
2014-09-16 12:30:00,75.11,75.18,75.1,75.18,12500.0,65.6096,65.6707,65.6008,65.6707,12500.0
2014-09-16 12:40:00,75.18,75.19,75.06,75.06,9100.0,65.6707,65.6795,65.5659,65.5659,9100.0
2014-09-16 12:50:00,75.06,75.06,75.01,75.02,7600.0,65.5659,65.5659,65.5222,65.531,7600.0
2014-09-16 13:00:00,75.02,75.09,75.01,75.04,12600.0,65.531,65.5921,65.5222,65.5484,12600.0
2014-09-16 13:10:00,75.04,75.13,75.0,75.12,10600.0,65.5484,65.627,65.5135,65.6183,10600.0
2014-09-16 13:20:00,75.12,75.16,75.1,75.12,9000.0,65.6183,65.6533,65.6008,65.6183,9000.0
2014-09-16 13:30:00,75.14,75.2,75.12,75.15,14100.0,65.6358,65.6882,65.6183,65.6445,14100.0
2014-09-16 13:40:00,75.15,75.17,75.13,75.14,8400.0,65.6445,65.662,65.627,65.6358,8400.0
2014-09-16 13:50:00,75.13,75.14,75.05,75.05,10800.0,65.627,65.6358,65.5572,65.5572,10800.0
2014-09-16 14:00:00,75.06,75.06,74.91,74.92,23200.0,65.5659,65.5659,65.4349,65.4436,23200.0
2014-09-16 14:10:00,74.92,74.98,74.89,74.9,16900.0,65.4436,65.496,65.4174,65.4261,16900.0
2014-09-16 14:20:00,74.9,74.99,74.9,74.95,15100.0,65.4261,65.5048,65.4261,65.4698,15100.0
2014-09-16 14:30:00,74.94,74.98,74.92,74.95,9700.0,65.4611,65.496,65.4436,65.4698,9700.0
2014-09-16 14:40:00,74.95,74.96,74.9,74.91,8500.0,65.4698,65.4786,65.4261,65.4349,8500.0
2014-09-16 14:50:00,74.91,74.92,74.87,74.89,11200.0,65.4349,65.4436,65.3999,65.4174,11200.0
2014-09-16 15:00:00,74.89,74.92,74.87,74.88,14600.0,65.4174,65.4436,65.3999,65.4087,14600.0
2014-09-16 15:10:00,74.89,74.91,74.85,74.91,12700.0,65.4174,65.4349,65.3825,65.4349,12700.0
2014-09-16 15:20:00,74.91,74.91,74.8,74.8,23100.0,65.4349,65.4349,65.3388,65.3388,23100.0
2014-09-16 15:30:00,74.81,74.83,74.76,74.8,28300.0,65.3475,65.365,65.3038,65.3388,28300.0
2014-09-16 15:40:00,74.8,74.82,74.78,74.79,36500.0,65.3388,65.3563,65.3213,65.3301,36500.0
2014-09-16 15:50:00,74.79,74.79,74.73,74.76,73600.0,65.3301,65.3301,65.2776,65.3038,73600.0
2014-09-17 09:30:00,74.7,74.99,74.6,74.74,36100.0,65.2514,65.5048,65.1641,65.2864,36100.0
2014-09-17 09:40:00,74.78,74.78,74.47,74.78,12900.0,65.3213,65.3213,65.0505,65.3213,12900.0
2014-09-17 09:50:00,74.78,74.92,74.71,74.89,20200.0,65.3213,65.4436,65.2602,65.4174,20200.0
2014-09-17 10:00:00,74.89,74.89,74.7,74.77,21700.0,65.4174,65.4174,65.2514,65.3126,21700.0
2014-09-17 10:10:00,74.76,74.77,74.6,74.7,16800.0,65.3038,65.3126,65.1641,65.2514,16800.0
2014-09-17 10:20:00,74.7,74.82,74.6,74.81,16700.0,65.2514,65.3563,65.1641,65.3475,16700.0
2014-09-17 10:30:00,74.78,74.78,74.71,74.74,13800.0,65.3213,65.3213,65.2602,65.2864,13800.0
2014-09-17 10:40:00,74.74,74.81,74.63,74.63,20800.0,65.2864,65.3475,65.1903,65.1903,20800.0
2014-09-17 10:50:00,74.62,74.68,74.55,74.58,9600.0,65.1816,65.234,65.1204,65.1466,9600.0
2014-09-17 11:00:00,74.57,74.62,74.56,74.59,12500.0,65.1379,65.1816,65.1291,65.1554,12500.0
2014-09-17 11:10:00,74.57,74.72,74.57,74.71,15500.0,65.1379,65.2689,65.1379,65.2602,15500.0
2014-09-17 11:20:00,74.72,74.75,74.71,74.74,14500.0,65.2689,65.2951,65.2602,65.2864,14500.0
2014-09-17 11:30:00,74.74,74.74,74.61,74.64,13900.0,65.2864,65.2864,65.1728,65.199,13900.0
2014-09-17 11:40:00,74.65,74.66,74.61,74.61,8600.0,65.2078,65.2165,65.1728,65.1728,8600.0
2014-09-17 11:50:00,74.61,74.63,74.59,74.6,8200.0,65.1728,65.1903,65.1554,65.1641,8200.0
2014-09-17 12:00:00,74.6,74.61,74.54,74.55,11000.0,65.1641,65.1728,65.1117,65.1204,11000.0
2014-09-17 12:10:00,74.55,74.56,74.51,74.53,6100.0,65.1204,65.1291,65.0855,65.1029,6100.0
2014-09-17 12:20:00,74.52,74.52,74.47,74.5,11400.0,65.0942,65.0942,65.0505,65.0767,11400.0
2014-09-17 12:30:00,74.5,74.55,74.48,74.53,11900.0,65.0767,65.1204,65.0593,65.1029,11900.0
2014-09-17 12:40:00,74.55,74.56,74.53,74.54,5100.0,65.1204,65.1291,65.1029,65.1117,5100.0
2014-09-17 12:50:00,74.54,74.54,74.52,74.52,4300.0,65.1117,65.1117,65.0942,65.0942,4300.0
2014-09-17 13:00:00,74.52,74.54,74.51,74.52,8100.0,65.0942,65.1117,65.0855,65.0942,8100.0
2014-09-17 13:10:00,74.51,74.6,74.51,74.59,10200.0,65.0855,65.1641,65.0855,65.1554,10200.0
2014-09-17 13:20:00,74.6,74.67,74.6,74.64,10000.0,65.1641,65.2252,65.1641,65.199,10000.0
2014-09-17 13:30:00,74.64,74.69,74.62,74.63,8900.0,65.199,65.2427,65.1816,65.1903,8900.0
2014-09-17 13:40:00,74.63,74.71,74.63,74.67,12100.0,65.1903,65.2602,65.1903,65.2252,12100.0
2014-09-17 13:50:00,74.65,74.76,74.64,74.73,13600.0,65.2078,65.3038,65.199,65.2776,13600.0
2014-09-17 14:00:00,74.75,74.91,74.36,74.71,55000.0,65.2951,65.4349,64.9544,65.2602,55000.0
2014-09-17 14:10:00,74.7,74.83,74.7,74.77,19500.0,65.2514,65.365,65.2514,65.3126,19500.0
2014-09-17 14:20:00,74.76,74.88,74.74,74.87,10200.0,65.3038,65.4087,65.2864,65.3999,10200.0
2014-09-17 14:30:00,74.88,74.88,74.74,74.75,13200.0,65.4087,65.4087,65.2864,65.2951,13200.0
2014-09-17 14:40:00,74.75,74.8,74.67,74.76,14300.0,65.2951,65.3388,65.2252,65.3038,14300.0
2014-09-17 14:50:00,74.74,74.84,74.71,74.83,10200.0,65.2864,65.3737,65.2602,65.365,10200.0
2014-09-17 15:00:00,74.83,74.94,74.8,74.92,20300.0,65.365,65.4611,65.3388,65.4436,20300.0
2014-09-17 15:10:00,74.92,75.05,74.91,74.95,22200.0,65.4436,65.5572,65.4349,65.4698,22200.0
2014-09-17 15:20:00,74.95,74.95,74.78,74.83,45300.0,65.4698,65.4698,65.3213,65.365,45300.0
2014-09-17 15:30:00,74.85,74.88,74.69,74.71,39400.0,65.3825,65.4087,65.2427,65.2602,39400.0
2014-09-17 15:40:00,74.71,74.72,74.55,74.63,46900.0,65.2602,65.2689,65.1204,65.1903,46900.0
2014-09-17 15:50:00,74.62,74.76,74.61,74.72,124400.0,65.1816,65.3038,65.1728,65.2689,124400.0
2014-09-18 09:30:00,74.81,75.2,74.7,74.92,35800.0,65.3475,65.6882,65.2514,65.4436,35800.0
2014-09-18 09:40:00,74.91,75.05,74.9,75.05,22800.0,65.4349,65.5572,65.4261,65.5572,22800.0
2014-09-18 09:50:00,75.03,75.07,74.95,74.99,19700.0,65.5397,65.5746,65.4698,65.5048,19700.0
2014-09-18 10:00:00,75.01,75.08,74.97,75.02,12300.0,65.5222,65.5834,65.4873,65.531,12300.0
2014-09-18 10:10:00,75.02,75.08,75.01,75.05,10700.0,65.531,65.5834,65.5222,65.5572,10700.0
2014-09-18 10:20:00,75.03,75.06,74.89,74.97,15400.0,65.5397,65.5659,65.4174,65.4873,15400.0
2014-09-18 10:30:00,74.97,75.05,74.97,75.05,9400.0,65.4873,65.5572,65.4873,65.5572,9400.0
2014-09-18 10:40:00,75.06,75.11,75.03,75.03,18600.0,65.5659,65.6096,65.5397,65.5397,18600.0
2014-09-18 10:50:00,75.04,75.09,75.01,75.03,13500.0,65.5484,65.5921,65.5222,65.5397,13500.0
2014-09-18 11:00:00,75.03,75.06,74.95,74.95,13300.0,65.5397,65.5659,65.4698,65.4698,13300.0
2014-09-18 11:10:00,74.95,75.02,74.95,75.0,14800.0,65.4698,65.531,65.4698,65.5135,14800.0
2014-09-18 11:20:00,75.01,75.06,75.0,75.04,13100.0,65.5222,65.5659,65.5135,65.5484,13100.0
2014-09-18 11:30:00,75.04,75.13,75.03,75.09,13500.0,65.5484,65.627,65.5397,65.5921,13500.0
2014-09-18 11:40:00,75.09,75.1,75.04,75.06,12300.0,65.5921,65.6008,65.5484,65.5659,12300.0
2014-09-18 11:50:00,75.05,75.14,75.03,75.12,20600.0,65.5572,65.6358,65.5397,65.6183,20600.0
2014-09-18 12:00:00,75.11,75.16,75.11,75.13,9800.0,65.6096,65.6533,65.6096,65.627,9800.0
2014-09-18 12:10:00,75.14,75.19,75.12,75.18,10800.0,65.6358,65.6795,65.6183,65.6707,10800.0
2014-09-18 12:20:00,75.17,75.18,75.14,75.18,10700.0,65.662,65.6707,65.6358,65.6707,10700.0
2014-09-18 12:30:00,75.18,75.3,75.13,75.18,45000.0,65.6707,65.7755,65.627,65.6707,45000.0
2014-09-18 12:40:00,75.18,75.2,75.15,75.2,6700.0,65.6707,65.6882,65.6445,65.6882,6700.0
2014-09-18 12:50:00,75.19,75.21,75.14,75.21,12700.0,65.6795,65.6969,65.6358,65.6969,12700.0
2014-09-18 13:00:00,75.22,75.22,75.16,75.17,9800.0,65.7057,65.7057,65.6533,65.662,9800.0
2014-09-18 13:10:00,75.15,75.16,75.11,75.14,10900.0,65.6445,65.6533,65.6096,65.6358,10900.0
2014-09-18 13:20:00,75.13,75.14,75.1,75.1,7600.0,65.627,65.6358,65.6008,65.6008,7600.0
2014-09-18 13:30:00,75.12,75.14,75.1,75.12,6000.0,65.6183,65.6358,65.6008,65.6183,6000.0
2014-09-18 13:40:00,75.13,75.15,75.11,75.11,8200.0,65.627,65.6445,65.6096,65.6096,8200.0
2014-09-18 13:50:00,75.11,75.12,75.1,75.11,17100.0,65.6096,65.6183,65.6008,65.6096,17100.0
2014-09-18 14:00:00,75.1,75.26,75.1,75.17,61600.0,65.6008,65.7406,65.6008,65.662,61600.0
2014-09-18 14:10:00,75.17,75.22,75.15,75.19,11600.0,65.662,65.7057,65.6445,65.6795,11600.0
2014-09-18 14:20:00,75.18,75.18,75.12,75.15,16100.0,65.6707,65.6707,65.6183,65.6445,16100.0
2014-09-18 14:30:00,75.15,75.18,75.14,75.18,17900.0,65.6445,65.6707,65.6358,65.6707,17900.0
2014-09-18 14:40:00,75.18,75.25,75.17,75.23,16500.0,65.6707,65.7319,65.662,65.7144,16500.0
2014-09-18 14:50:00,75.24,75.24,75.18,75.18,21000.0,65.7231,65.7231,65.6707,65.6707,21000.0
2014-09-18 15:00:00,75.18,75.2,75.16,75.18,38900.0,65.6707,65.6882,65.6533,65.6707,38900.0
2014-09-18 15:10:00,75.17,75.18,75.12,75.13,33000.0,65.662,65.6707,65.6183,65.627,33000.0
2014-09-18 15:20:00,75.12,75.14,75.03,75.14,32000.0,65.6183,65.6358,65.5397,65.6358,32000.0
2014-09-18 15:30:00,75.13,75.16,75.06,75.09,38800.0,65.627,65.6533,65.5659,65.5921,38800.0
2014-09-18 15:40:00,75.08,75.08,74.96,74.96,62600.0,65.5834,65.5834,65.4786,65.4786,62600.0
2014-09-18 15:50:00,74.96,75.02,74.93,74.95,142700.0,65.4786,65.531,65.4523,65.4698,142700.0
2014-09-19 09:30:00,75.37,75.48,75.24,75.32,301900.0,65.8367,65.9328,65.7231,65.793,301900.0
2014-09-19 09:40:00,75.33,75.49,75.28,75.49,21800.0,65.8018,65.9415,65.7581,65.9415,21800.0
2014-09-19 09:50:00,75.46,75.47,75.34,75.41,44000.0,65.9153,65.924,65.8105,65.8716,44000.0
2014-09-19 10:00:00,75.41,75.49,75.4,75.47,36000.0,65.8716,65.9415,65.8629,65.924,36000.0
2014-09-19 10:10:00,75.47,75.49,75.43,75.45,28700.0,65.924,65.9415,65.8891,65.9066,28700.0
2014-09-19 10:20:00,75.45,75.49,75.39,75.44,41800.0,65.9066,65.9415,65.8542,65.8978,41800.0
2014-09-19 10:30:00,75.45,75.5,75.41,75.46,31700.0,65.9066,65.9502,65.8716,65.9153,31700.0
2014-09-19 10:40:00,75.47,75.49,75.43,75.48,19500.0,65.924,65.9415,65.8891,65.9328,19500.0
2014-09-19 10:50:00,75.48,75.58,75.47,75.58,20200.0,65.9328,66.0201,65.924,66.0201,20200.0
2014-09-19 11:00:00,75.58,75.7,75.56,75.67,18800.0,66.0201,66.125,66.0027,66.0987,18800.0
2014-09-19 11:10:00,75.66,75.66,75.52,75.53,14000.0,66.09,66.09,65.9677,65.9765,14000.0
2014-09-19 11:20:00,75.53,75.6,75.53,75.59,16400.0,65.9765,66.0376,65.9765,66.0289,16400.0
2014-09-19 11:30:00,75.58,75.61,75.57,75.59,28500.0,66.0201,66.0463,66.0114,66.0289,28500.0
2014-09-19 11:40:00,75.6,75.6,75.53,75.53,11500.0,66.0376,66.0376,65.9765,65.9765,11500.0
2014-09-19 11:50:00,75.54,75.57,75.49,75.56,12000.0,65.9852,66.0114,65.9415,66.0027,12000.0
2014-09-19 12:00:00,75.56,75.6,75.55,75.6,19800.0,66.0027,66.0376,65.9939,66.0376,19800.0
2014-09-19 12:10:00,75.6,75.65,75.58,75.59,25200.0,66.0376,66.0813,66.0201,66.0289,25200.0
2014-09-19 12:20:00,75.59,75.62,75.56,75.61,27400.0,66.0289,66.0551,66.0027,66.0463,27400.0
2014-09-19 12:30:00,75.63,75.63,75.59,75.61,14100.0,66.0638,66.0638,66.0289,66.0463,14100.0
2014-09-19 12:40:00,75.61,75.65,75.6,75.61,17700.0,66.0463,66.0813,66.0376,66.0463,17700.0
2014-09-19 12:50:00,75.61,75.66,75.6,75.64,13500.0,66.0463,66.09,66.0376,66.0725,13500.0
2014-09-19 13:00:00,75.64,75.64,75.59,75.62,13200.0,66.0725,66.0725,66.0289,66.0551,13200.0
2014-09-19 13:10:00,75.61,75.63,75.6,75.6,27600.0,66.0463,66.0638,66.0376,66.0376,27600.0
2014-09-19 13:20:00,75.61,75.67,75.6,75.64,13600.0,66.0463,66.0987,66.0376,66.0725,13600.0
2014-09-19 13:30:00,75.65,75.66,75.63,75.65,19100.0,66.0813,66.09,66.0638,66.0813,19100.0
2014-09-19 13:40:00,75.64,75.68,75.64,75.65,21400.0,66.0725,66.1075,66.0725,66.0813,21400.0
2014-09-19 13:50:00,75.65,75.86,75.65,75.74,55100.0,66.0813,66.2647,66.0813,66.1599,55100.0
2014-09-19 14:00:00,75.75,75.78,75.7,75.7,20600.0,66.1686,66.1948,66.125,66.125,20600.0
2014-09-19 14:10:00,75.7,75.71,75.68,75.7,15100.0,66.125,66.1337,66.1075,66.125,15100.0
2014-09-19 14:20:00,75.7,75.82,75.7,75.79,24900.0,66.125,66.2298,66.125,66.2036,24900.0
2014-09-19 14:30:00,75.79,75.79,75.66,75.67,32300.0,66.2036,66.2036,66.09,66.0987,32300.0
2014-09-19 14:40:00,75.67,75.67,75.64,75.66,50000.0,66.0987,66.0987,66.0725,66.09,50000.0
2014-09-19 14:50:00,75.66,75.69,75.64,75.66,33000.0,66.09,66.1162,66.0725,66.09,33000.0
2014-09-19 15:00:00,75.66,75.66,75.6,75.6,30400.0,66.09,66.09,66.0376,66.0376,30400.0
2014-09-19 15:10:00,75.61,75.76,75.6,75.72,59500.0,66.0463,66.1774,66.0376,66.1424,59500.0
2014-09-19 15:20:00,75.72,75.75,75.66,75.67,44100.0,66.1424,66.1686,66.09,66.0987,44100.0
2014-09-19 15:30:00,75.67,75.67,75.59,75.67,75900.0,66.0987,66.0987,66.0289,66.0987,75900.0
2014-09-19 15:40:00,75.67,75.78,75.59,75.59,166000.0,66.0987,66.1948,66.0289,66.0289,166000.0
2014-09-19 15:50:00,75.59,75.69,75.48,75.49,509100.0,66.0289,66.1162,65.9328,65.9415,509100.0
2014-09-22 09:30:00,75.54,75.75,75.31,75.65,53400.0,65.9852,66.1686,65.7843,66.0813,53400.0
2014-09-22 09:40:00,75.63,75.84,75.57,75.84,50300.0,66.0638,66.2472,66.0114,66.2472,50300.0
2014-09-22 09:50:00,75.83,76.06,75.75,76.04,32000.0,66.2385,66.4394,66.1686,66.4219,32000.0
2014-09-22 10:00:00,76.02,76.07,75.89,76.03,46000.0,66.4045,66.4482,66.2909,66.4132,46000.0
2014-09-22 10:10:00,76.01,76.01,75.67,75.75,16200.0,66.3957,66.3957,66.0987,66.1686,16200.0
2014-09-22 10:20:00,75.75,75.75,75.65,75.67,11100.0,66.1686,66.1686,66.0813,66.0987,11100.0
2014-09-22 10:30:00,75.68,75.69,75.54,75.6,43600.0,66.1075,66.1162,65.9852,66.0376,43600.0
2014-09-22 10:40:00,75.59,75.66,75.56,75.59,39100.0,66.0289,66.09,66.0027,66.0289,39100.0
2014-09-22 10:50:00,75.57,75.64,75.52,75.62,36800.0,66.0114,66.0725,65.9677,66.0551,36800.0
2014-09-22 11:00:00,75.6,75.64,75.54,75.62,16700.0,66.0376,66.0725,65.9852,66.0551,16700.0
2014-09-22 11:10:00,75.6,75.64,75.53,75.64,18000.0,66.0376,66.0725,65.9765,66.0725,18000.0
2014-09-22 11:20:00,75.63,75.7,75.62,75.69,20400.0,66.0638,66.125,66.0551,66.1162,20400.0
2014-09-22 11:30:00,75.7,75.72,75.55,75.64,27900.0,66.125,66.1424,65.9939,66.0725,27900.0
2014-09-22 11:40:00,75.62,75.71,75.61,75.65,16100.0,66.0551,66.1337,66.0463,66.0813,16100.0
2014-09-22 11:50:00,75.66,75.68,75.5,75.54,21100.0,66.09,66.1075,65.9502,65.9852,21100.0
2014-09-22 12:00:00,75.53,75.63,75.37,75.38,34300.0,65.9765,66.0638,65.8367,65.8454,34300.0
2014-09-22 12:10:00,75.37,75.37,75.31,75.33,16100.0,65.8367,65.8367,65.7843,65.8018,16100.0
2014-09-22 12:20:00,75.32,75.32,75.23,75.24,21100.0,65.793,65.793,65.7144,65.7231,21100.0
2014-09-22 12:30:00,75.25,75.35,75.25,75.28,20500.0,65.7319,65.8192,65.7319,65.7581,20500.0
2014-09-22 12:40:00,75.27,75.34,75.25,75.28,9000.0,65.7493,65.8105,65.7319,65.7581,9000.0
2014-09-22 12:50:00,75.29,75.3,75.22,75.25,8600.0,65.7668,65.7755,65.7057,65.7319,8600.0
2014-09-22 13:00:00,75.25,75.28,75.22,75.24,11300.0,65.7319,65.7581,65.7057,65.7231,11300.0
2014-09-22 13:10:00,75.25,75.25,75.13,75.13,15100.0,65.7319,65.7319,65.627,65.627,15100.0
2014-09-22 13:20:00,75.15,75.28,75.13,75.26,16600.0,65.6445,65.7581,65.627,65.7406,16600.0
2014-09-22 13:30:00,75.25,75.31,75.24,75.25,26900.0,65.7319,65.7843,65.7231,65.7319,26900.0
2014-09-22 13:40:00,75.24,75.24,75.16,75.16,11700.0,65.7231,65.7231,65.6533,65.6533,11700.0
2014-09-22 13:50:00,75.18,75.18,75.1,75.11,10700.0,65.6707,65.6707,65.6008,65.6096,10700.0
2014-09-22 14:00:00,75.11,75.21,75.11,75.15,12500.0,65.6096,65.6969,65.6096,65.6445,12500.0
2014-09-22 14:10:00,75.16,75.16,75.03,75.04,9300.0,65.6533,65.6533,65.5397,65.5484,9300.0
2014-09-22 14:20:00,75.05,75.07,74.97,75.0,30800.0,65.5572,65.5746,65.4873,65.5135,30800.0
2014-09-22 14:30:00,75.01,75.06,75.0,75.02,12800.0,65.5222,65.5659,65.5135,65.531,12800.0
2014-09-22 14:40:00,75.05,75.18,75.04,75.18,15600.0,65.5572,65.6707,65.5484,65.6707,15600.0
2014-09-22 14:50:00,75.19,75.21,75.15,75.17,13600.0,65.6795,65.6969,65.6445,65.662,13600.0
2014-09-22 15:00:00,75.17,75.22,75.16,75.2,14500.0,65.662,65.7057,65.6533,65.6882,14500.0
2014-09-22 15:10:00,75.2,75.22,75.18,75.21,36600.0,65.6882,65.7057,65.6707,65.6969,36600.0
2014-09-22 15:20:00,75.21,75.22,75.14,75.2,19700.0,65.6969,65.7057,65.6358,65.6882,19700.0
2014-09-22 15:30:00,75.2,75.26,75.19,75.26,30400.0,65.6882,65.7406,65.6795,65.7406,30400.0
2014-09-22 15:40:00,75.26,75.28,75.21,75.23,52900.0,65.7406,65.7581,65.6969,65.7144,52900.0
2014-09-22 15:50:00,75.23,75.27,75.2,75.26,79900.0,65.7144,65.7493,65.6882,65.7406,79900.0
2014-09-23 09:30:00,74.96,75.19,74.79,75.16,119700.0,65.4786,65.6795,65.3301,65.6533,119700.0
2014-09-23 09:40:00,75.18,75.18,74.88,74.96,28400.0,65.6707,65.6707,65.4087,65.4786,28400.0
2014-09-23 09:50:00,74.92,75.04,74.72,74.72,30800.0,65.4436,65.5484,65.2689,65.2689,30800.0
2014-09-23 10:00:00,74.75,74.86,74.69,74.74,18800.0,65.2951,65.3912,65.2427,65.2864,18800.0
2014-09-23 10:10:00,74.75,74.9,74.67,74.81,19400.0,65.2951,65.4261,65.2252,65.3475,19400.0
2014-09-23 10:20:00,74.83,74.92,74.79,74.81,12200.0,65.365,65.4436,65.3301,65.3475,12200.0
2014-09-23 10:30:00,74.83,74.83,74.7,74.71,13500.0,65.365,65.365,65.2514,65.2602,13500.0
2014-09-23 10:40:00,74.72,74.83,74.72,74.73,19900.0,65.2689,65.365,65.2689,65.2776,19900.0
2014-09-23 10:50:00,74.73,74.8,74.69,74.69,22500.0,65.2776,65.3388,65.2427,65.2427,22500.0
2014-09-23 11:00:00,74.71,74.8,74.7,74.78,19600.0,65.2602,65.3388,65.2514,65.3213,19600.0
2014-09-23 11:10:00,74.79,74.79,74.65,74.79,15400.0,65.3301,65.3301,65.2078,65.3301,15400.0
2014-09-23 11:20:00,74.79,74.85,74.79,74.81,28800.0,65.3301,65.3825,65.3301,65.3475,28800.0
2014-09-23 11:30:00,74.81,74.94,74.81,74.92,10500.0,65.3475,65.4611,65.3475,65.4436,10500.0
2014-09-23 11:40:00,74.93,74.97,74.91,74.96,13600.0,65.4523,65.4873,65.4349,65.4786,13600.0
2014-09-23 11:50:00,74.95,74.95,74.9,74.91,8400.0,65.4698,65.4698,65.4261,65.4349,8400.0
2014-09-23 12:00:00,74.91,74.91,74.83,74.86,18200.0,65.4349,65.4349,65.365,65.3912,18200.0
2014-09-23 12:10:00,74.86,74.9,74.84,74.87,16000.0,65.3912,65.4261,65.3737,65.3999,16000.0
2014-09-23 12:20:00,74.87,74.89,74.79,74.8,10200.0,65.3999,65.4174,65.3301,65.3388,10200.0
2014-09-23 12:30:00,74.8,74.86,74.8,74.84,11100.0,65.3388,65.3912,65.3388,65.3737,11100.0
2014-09-23 12:40:00,74.83,74.89,74.81,74.81,10000.0,65.365,65.4174,65.3475,65.3475,10000.0
2014-09-23 12:50:00,74.8,74.84,74.78,74.79,20400.0,65.3388,65.3737,65.3213,65.3301,20400.0
2014-09-23 13:00:00,74.79,74.83,74.74,74.74,20400.0,65.3301,65.365,65.2864,65.2864,20400.0
2014-09-23 13:10:00,74.75,74.76,74.65,74.67,18100.0,65.2951,65.3038,65.2078,65.2252,18100.0
2014-09-23 13:20:00,74.68,74.71,74.65,74.69,17300.0,65.234,65.2602,65.2078,65.2427,17300.0
2014-09-23 13:30:00,74.7,74.8,74.69,74.8,20300.0,65.2514,65.3388,65.2427,65.3388,20300.0
2014-09-23 13:40:00,74.8,74.81,74.76,74.79,16600.0,65.3388,65.3475,65.3038,65.3301,16600.0
2014-09-23 13:50:00,74.79,74.8,74.69,74.7,16000.0,65.3301,65.3388,65.2427,65.2514,16000.0
2014-09-23 14:00:00,74.71,74.74,74.66,74.66,16000.0,65.2602,65.2864,65.2165,65.2165,16000.0
2014-09-23 14:10:00,74.68,74.7,74.62,74.63,18600.0,65.234,65.2514,65.1816,65.1903,18600.0
2014-09-23 14:20:00,74.62,74.62,74.53,74.55,28200.0,65.1816,65.1816,65.1029,65.1204,28200.0
2014-09-23 14:30:00,74.54,74.62,74.54,74.58,28300.0,65.1117,65.1816,65.1117,65.1466,28300.0
2014-09-23 14:40:00,74.57,74.57,74.5,74.51,21500.0,65.1379,65.1379,65.0767,65.0855,21500.0
2014-09-23 14:50:00,74.5,74.56,74.5,74.55,31300.0,65.0767,65.1291,65.0767,65.1204,31300.0
2014-09-23 15:00:00,74.55,74.57,74.51,74.52,28500.0,65.1204,65.1379,65.0855,65.0942,28500.0
2014-09-23 15:10:00,74.52,74.54,74.51,74.51,25000.0,65.0942,65.1117,65.0855,65.0855,25000.0
2014-09-23 15:20:00,74.51,74.53,74.5,74.53,54000.0,65.0855,65.1029,65.0767,65.1029,54000.0
2014-09-23 15:30:00,74.53,74.54,74.5,74.54,58700.0,65.1029,65.1117,65.0767,65.1117,58700.0
2014-09-23 15:40:00,74.53,74.55,74.5,74.51,79800.0,65.1029,65.1204,65.0767,65.0855,79800.0
2014-09-23 15:50:00,74.51,74.51,74.39,74.42,185700.0,65.0855,65.0855,64.9806,65.0069,185700.0
2014-09-24 09:30:00,74.63,74.88,74.53,74.88,24200.0,65.1903,65.4087,65.1029,65.4087,24200.0
2014-09-24 09:40:00,74.87,74.95,74.75,74.89,25300.0,65.3999,65.4698,65.2951,65.4174,25300.0
2014-09-24 09:50:00,74.88,75.03,74.85,74.95,12200.0,65.4087,65.5397,65.3825,65.4698,12200.0
2014-09-24 10:00:00,74.94,75.03,74.8,74.96,23200.0,65.4611,65.5397,65.3388,65.4786,23200.0
2014-09-24 10:10:00,74.96,75.01,74.86,74.96,51600.0,65.4786,65.5222,65.3912,65.4786,51600.0
2014-09-24 10:20:00,74.98,75.23,74.96,75.2,29900.0,65.496,65.7144,65.4786,65.6882,29900.0
2014-09-24 10:30:00,75.2,75.25,75.11,75.24,14400.0,65.6882,65.7319,65.6096,65.7231,14400.0
2014-09-24 10:40:00,75.26,75.26,75.12,75.13,20100.0,65.7406,65.7406,65.6183,65.627,20100.0
2014-09-24 10:50:00,75.13,75.19,75.11,75.13,12600.0,65.627,65.6795,65.6096,65.627,12600.0
2014-09-24 11:00:00,75.13,75.23,75.12,75.21,16200.0,65.627,65.7144,65.6183,65.6969,16200.0
2014-09-24 11:10:00,75.2,75.24,75.15,75.16,10800.0,65.6882,65.7231,65.6445,65.6533,10800.0
2014-09-24 11:20:00,75.16,75.25,75.15,75.24,6700.0,65.6533,65.7319,65.6445,65.7231,6700.0
2014-09-24 11:30:00,75.26,75.27,75.19,75.21,24600.0,65.7406,65.7493,65.6795,65.6969,24600.0
2014-09-24 11:40:00,75.21,75.23,75.16,75.17,11500.0,65.6969,65.7144,65.6533,65.662,11500.0
2014-09-24 11:50:00,75.16,75.18,75.13,75.18,22200.0,65.6533,65.6707,65.627,65.6707,22200.0
2014-09-24 12:00:00,75.18,75.18,75.09,75.11,6600.0,65.6707,65.6707,65.5921,65.6096,6600.0
2014-09-24 12:10:00,75.11,75.14,75.08,75.12,9500.0,65.6096,65.6358,65.5834,65.6183,9500.0
2014-09-24 12:20:00,75.12,75.14,75.11,75.11,11000.0,65.6183,65.6358,65.6096,65.6096,11000.0
2014-09-24 12:30:00,75.11,75.12,75.06,75.08,10800.0,65.6096,65.6183,65.5659,65.5834,10800.0
2014-09-24 12:40:00,75.08,75.09,75.05,75.06,9400.0,65.5834,65.5921,65.5572,65.5659,9400.0
2014-09-24 12:50:00,75.07,75.1,75.05,75.1,5700.0,65.5746,65.6008,65.5572,65.6008,5700.0
2014-09-24 13:00:00,75.11,75.17,75.07,75.12,12700.0,65.6096,65.662,65.5746,65.6183,12700.0
2014-09-24 13:10:00,75.11,75.2,75.11,75.19,11900.0,65.6096,65.6882,65.6096,65.6795,11900.0
2014-09-24 13:20:00,75.18,75.19,75.16,75.16,15000.0,65.6707,65.6795,65.6533,65.6533,15000.0
2014-09-24 13:30:00,75.17,75.19,75.16,75.17,9500.0,65.662,65.6795,65.6533,65.662,9500.0
2014-09-24 13:40:00,75.2,75.21,75.16,75.17,19000.0,65.6882,65.6969,65.6533,65.662,19000.0
2014-09-24 13:50:00,75.17,75.18,75.09,75.1,29300.0,65.662,65.6707,65.5921,65.6008,29300.0
2014-09-24 14:00:00,75.11,75.12,75.02,75.02,13600.0,65.6096,65.6183,65.531,65.531,13600.0
2014-09-24 14:10:00,75.02,75.06,75.02,75.04,11800.0,65.531,65.5659,65.531,65.5484,11800.0
2014-09-24 14:20:00,75.03,75.19,75.01,75.17,17200.0,65.5397,65.6795,65.5222,65.662,17200.0
2014-09-24 14:30:00,75.18,75.23,75.16,75.22,11200.0,65.6707,65.7144,65.6533,65.7057,11200.0
2014-09-24 14:40:00,75.23,75.23,75.18,75.21,10700.0,65.7144,65.7144,65.6707,65.6969,10700.0
2014-09-24 14:50:00,75.22,75.23,75.19,75.22,15900.0,65.7057,65.7144,65.6795,65.7057,15900.0
2014-09-24 15:00:00,75.23,75.23,75.17,75.19,33800.0,65.7144,65.7144,65.662,65.6795,33800.0
2014-09-24 15:10:00,75.2,75.21,75.09,75.16,38200.0,65.6882,65.6969,65.5921,65.6533,38200.0
2014-09-24 15:20:00,75.16,75.2,75.14,75.18,16100.0,65.6533,65.6882,65.6358,65.6707,16100.0
2014-09-24 15:30:00,75.19,75.21,75.17,75.19,37600.0,65.6795,65.6969,65.662,65.6795,37600.0
2014-09-24 15:40:00,75.2,75.21,75.15,75.19,53000.0,65.6882,65.6969,65.6445,65.6795,53000.0
2014-09-24 15:50:00,75.19,75.2,75.1,75.14,106700.0,65.6795,65.6882,65.6008,65.6358,106700.0
2014-09-25 09:30:00,74.86,74.95,74.69,74.86,28600.0,65.3912,65.4698,65.2427,65.3912,28600.0
2014-09-25 09:40:00,74.83,74.89,74.59,74.61,39000.0,65.365,65.4174,65.1554,65.1728,39000.0
2014-09-25 09:50:00,74.61,74.73,74.51,74.73,21000.0,65.1728,65.2776,65.0855,65.2776,21000.0
2014-09-25 10:00:00,74.74,74.89,74.68,74.89,14400.0,65.2864,65.4174,65.234,65.4174,14400.0
2014-09-25 10:10:00,74.84,74.84,74.72,74.8,20000.0,65.3737,65.3737,65.2689,65.3388,20000.0
2014-09-25 10:20:00,74.83,74.83,74.67,74.73,15600.0,65.365,65.365,65.2252,65.2776,15600.0
2014-09-25 10:30:00,74.73,74.74,74.57,74.64,12700.0,65.2776,65.2864,65.1379,65.199,12700.0
2014-09-25 10:40:00,74.63,74.64,74.4,74.5,35300.0,65.1903,65.199,64.9894,65.0767,35300.0
2014-09-25 10:50:00,74.5,74.65,74.49,74.63,28200.0,65.0767,65.2078,65.068,65.1903,28200.0
2014-09-25 11:00:00,74.64,74.74,74.6,74.73,22000.0,65.199,65.2864,65.1641,65.2776,22000.0
2014-09-25 11:10:00,74.72,74.72,74.51,74.51,21300.0,65.2689,65.2689,65.0855,65.0855,21300.0
2014-09-25 11:20:00,74.53,74.56,74.47,74.49,28800.0,65.1029,65.1291,65.0505,65.068,28800.0
2014-09-25 11:30:00,74.5,74.51,74.42,74.45,17600.0,65.0767,65.0855,65.0069,65.0331,17600.0
2014-09-25 11:40:00,74.45,74.45,74.3,74.3,6900.0,65.0331,65.0331,64.902,64.902,6900.0
2014-09-25 11:50:00,74.31,74.42,74.31,74.38,9700.0,64.9108,65.0069,64.9108,64.9719,9700.0
2014-09-25 12:00:00,74.39,74.49,74.39,74.42,12600.0,64.9806,65.068,64.9806,65.0069,12600.0
2014-09-25 12:10:00,74.43,74.45,74.36,74.37,17000.0,65.0156,65.0331,64.9544,64.9632,17000.0
2014-09-25 12:20:00,74.36,74.39,74.29,74.29,9000.0,64.9544,64.9806,64.8933,64.8933,9000.0
2014-09-25 12:30:00,74.27,74.37,74.27,74.36,7500.0,64.8758,64.9632,64.8758,64.9544,7500.0
2014-09-25 12:40:00,74.37,74.38,74.32,74.35,5800.0,64.9632,64.9719,64.9195,64.9457,5800.0
2014-09-25 12:50:00,74.33,74.35,74.31,74.32,4700.0,64.9282,64.9457,64.9108,64.9195,4700.0
2014-09-25 13:00:00,74.33,74.35,74.21,74.21,14100.0,64.9282,64.9457,64.8234,64.8234,14100.0
2014-09-25 13:10:00,74.23,74.33,74.23,74.31,9300.0,64.8409,64.9282,64.8409,64.9108,9300.0
2014-09-25 13:20:00,74.32,74.33,74.27,74.33,9300.0,64.9195,64.9282,64.8758,64.9282,9300.0
2014-09-25 13:30:00,74.34,74.35,74.25,74.27,30300.0,64.937,64.9457,64.8584,64.8758,30300.0
2014-09-25 13:40:00,74.26,74.26,74.17,74.23,16300.0,64.8671,64.8671,64.7885,64.8409,16300.0
2014-09-25 13:50:00,74.24,74.24,74.13,74.17,10900.0,64.8496,64.8496,64.7535,64.7885,10900.0
2014-09-25 14:00:00,74.18,74.22,74.09,74.09,32300.0,64.7972,64.8322,64.7186,64.7186,32300.0
2014-09-25 14:10:00,74.1,74.12,74.08,74.09,20500.0,64.7273,64.7448,64.7099,64.7186,20500.0
2014-09-25 14:20:00,74.1,74.1,74.05,74.07,26500.0,64.7273,64.7273,64.6837,64.7011,26500.0
2014-09-25 14:30:00,74.07,74.11,74.04,74.11,31300.0,64.7011,64.7361,64.6749,64.7361,31300.0
2014-09-25 14:40:00,74.11,74.3,74.11,74.3,10900.0,64.7361,64.902,64.7361,64.902,10900.0
2014-09-25 14:50:00,74.3,74.3,74.19,74.2,17600.0,64.902,64.902,64.8059,64.8147,17600.0
2014-09-25 15:00:00,74.21,74.22,74.16,74.16,20700.0,64.8234,64.8322,64.7797,64.7797,20700.0
2014-09-25 15:10:00,74.18,74.28,74.17,74.2,33900.0,64.7972,64.8846,64.7885,64.8147,33900.0
2014-09-25 15:20:00,74.19,74.21,74.09,74.09,37200.0,64.8059,64.8234,64.7186,64.7186,37200.0
2014-09-25 15:30:00,74.09,74.2,74.09,74.18,34800.0,64.7186,64.8147,64.7186,64.7972,34800.0
2014-09-25 15:40:00,74.19,74.25,74.16,74.19,67900.0,64.8059,64.8584,64.7797,64.8059,67900.0
2014-09-25 15:50:00,74.18,74.18,74.0,74.01,97200.0,64.7972,64.7972,64.64,64.6487,97200.0
2014-09-26 09:30:00,74.17,74.32,74.06,74.06,53100.0,64.7885,64.9195,64.6924,64.6924,53100.0
2014-09-26 09:40:00,74.11,74.22,74.05,74.11,21200.0,64.7361,64.8322,64.6837,64.7361,21200.0
2014-09-26 09:50:00,74.12,74.17,73.92,74.0,15100.0,64.7448,64.7885,64.5701,64.64,15100.0
2014-09-26 10:00:00,74.09,74.28,74.06,74.12,30000.0,64.7186,64.8846,64.6924,64.7448,30000.0
2014-09-26 10:10:00,74.14,74.29,74.14,74.29,36200.0,64.7623,64.8933,64.7623,64.8933,36200.0
2014-09-26 10:20:00,74.29,74.35,74.21,74.21,29100.0,64.8933,64.9457,64.8234,64.8234,29100.0
2014-09-26 10:30:00,74.23,74.32,74.17,74.3,30000.0,64.8409,64.9195,64.7885,64.902,30000.0
2014-09-26 10:40:00,74.29,74.33,74.2,74.22,18300.0,64.8933,64.9282,64.8147,64.8322,18300.0
2014-09-26 10:50:00,74.2,74.3,74.2,74.3,14000.0,64.8147,64.902,64.8147,64.902,14000.0
2014-09-26 11:00:00,74.31,74.33,74.23,74.24,13500.0,64.9108,64.9282,64.8409,64.8496,13500.0
2014-09-26 11:10:00,74.28,74.28,74.16,74.16,8500.0,64.8846,64.8846,64.7797,64.7797,8500.0
2014-09-26 11:20:00,74.15,74.17,74.08,74.08,11400.0,64.771,64.7885,64.7099,64.7099,11400.0
2014-09-26 11:30:00,74.08,74.1,74.03,74.04,12800.0,64.7099,64.7273,64.6662,64.6749,12800.0
2014-09-26 11:40:00,74.04,74.08,74.02,74.04,6800.0,64.6749,64.7099,64.6574,64.6749,6800.0
2014-09-26 11:50:00,74.05,74.09,74.05,74.07,7400.0,64.6837,64.7186,64.6837,64.7011,7400.0
2014-09-26 12:00:00,74.08,74.12,74.08,74.11,5700.0,64.7099,64.7448,64.7099,64.7361,5700.0
2014-09-26 12:10:00,74.11,74.2,74.09,74.18,10400.0,64.7361,64.8147,64.7186,64.7972,10400.0
2014-09-26 12:20:00,74.19,74.23,74.18,74.22,7000.0,64.8059,64.8409,64.7972,64.8322,7000.0
2014-09-26 12:30:00,74.22,74.23,74.21,74.23,9900.0,64.8322,64.8409,64.8234,64.8409,9900.0
2014-09-26 12:40:00,74.22,74.23,74.21,74.22,7900.0,64.8322,64.8409,64.8234,64.8322,7900.0
2014-09-26 12:50:00,74.23,74.33,74.22,74.32,28900.0,64.8409,64.9282,64.8322,64.9195,28900.0
2014-09-26 13:00:00,74.33,74.34,74.28,74.32,12200.0,64.9282,64.937,64.8846,64.9195,12200.0
2014-09-26 13:10:00,74.31,74.39,74.3,74.38,10900.0,64.9108,64.9806,64.902,64.9719,10900.0
2014-09-26 13:20:00,74.38,74.42,74.35,74.37,9500.0,64.9719,65.0069,64.9457,64.9632,9500.0
2014-09-26 13:30:00,74.38,74.39,74.33,74.37,12200.0,64.9719,64.9806,64.9282,64.9632,12200.0
2014-09-26 13:40:00,74.35,74.41,74.35,74.4,9900.0,64.9457,64.9981,64.9457,64.9894,9900.0
2014-09-26 13:50:00,74.4,74.48,74.4,74.46,11100.0,64.9894,65.0593,64.9894,65.0418,11100.0
2014-09-26 14:00:00,74.46,74.63,74.46,74.63,22000.0,65.0418,65.1903,65.0418,65.1903,22000.0
2014-09-26 14:10:00,74.64,74.8,74.59,74.77,12600.0,65.199,65.3388,65.1554,65.3126,12600.0
2014-09-26 14:20:00,74.76,74.77,74.67,74.67,9500.0,65.3038,65.3126,65.2252,65.2252,9500.0
2014-09-26 14:30:00,74.66,74.85,74.63,74.84,15500.0,65.2165,65.3825,65.1903,65.3737,15500.0
2014-09-26 14:40:00,74.84,74.85,74.77,74.81,11200.0,65.3737,65.3825,65.3126,65.3475,11200.0
2014-09-26 14:50:00,74.8,74.8,74.69,74.7,7900.0,65.3388,65.3388,65.2427,65.2514,7900.0
2014-09-26 15:00:00,74.72,74.72,74.66,74.7,11000.0,65.2689,65.2689,65.2165,65.2514,11000.0
2014-09-26 15:10:00,74.71,74.73,74.65,74.65,10000.0,65.2602,65.2776,65.2078,65.2078,10000.0
2014-09-26 15:20:00,74.65,74.66,74.63,74.66,15200.0,65.2078,65.2165,65.1903,65.2165,15200.0
2014-09-26 15:30:00,74.68,74.68,74.59,74.62,18100.0,65.234,65.234,65.1554,65.1816,18100.0
2014-09-26 15:40:00,74.62,74.64,74.53,74.56,44400.0,65.1816,65.199,65.1029,65.1291,44400.0
2014-09-26 15:50:00,74.56,74.63,74.55,74.59,59200.0,65.1291,65.1903,65.1204,65.1554,59200.0
2014-09-29 09:30:00,74.05,74.21,73.97,74.19,29400.0,64.6837,64.8234,64.6138,64.8059,29400.0
2014-09-29 09:40:00,74.15,74.32,74.08,74.23,17100.0,64.771,64.9195,64.7099,64.8409,17100.0
2014-09-29 09:50:00,74.24,74.24,74.09,74.12,29100.0,64.8496,64.8496,64.7186,64.7448,29100.0
2014-09-29 10:00:00,74.12,74.26,74.07,74.08,17500.0,64.7448,64.8671,64.7011,64.7099,17500.0
2014-09-29 10:10:00,74.09,74.18,74.02,74.18,18100.0,64.7186,64.7972,64.6574,64.7972,18100.0
2014-09-29 10:20:00,74.2,74.27,74.13,74.25,16500.0,64.8147,64.8758,64.7535,64.8584,16500.0
2014-09-29 10:30:00,74.24,74.3,74.2,74.22,13900.0,64.8496,64.902,64.8147,64.8322,13900.0
2014-09-29 10:40:00,74.25,74.31,74.19,74.25,162000.0,64.8584,64.9108,64.8059,64.8584,162000.0
2014-09-29 10:50:00,74.24,74.33,74.2,74.27,31700.0,64.8496,64.9282,64.8147,64.8758,31700.0
2014-09-29 11:00:00,74.3,74.3,74.21,74.22,21000.0,64.902,64.902,64.8234,64.8322,21000.0
2014-09-29 11:10:00,74.23,74.36,74.2,74.29,37100.0,64.8409,64.9544,64.8147,64.8933,37100.0
2014-09-29 11:20:00,74.3,74.35,74.26,74.34,16900.0,64.902,64.9457,64.8671,64.937,16900.0
2014-09-29 11:30:00,74.35,74.35,74.22,74.22,17100.0,64.9457,64.9457,64.8322,64.8322,17100.0
2014-09-29 11:40:00,74.23,74.26,74.21,74.26,26400.0,64.8409,64.8671,64.8234,64.8671,26400.0
2014-09-29 11:50:00,74.27,74.35,74.22,74.35,12600.0,64.8758,64.9457,64.8322,64.9457,12600.0
2014-09-29 12:00:00,74.35,74.35,74.25,74.27,13900.0,64.9457,64.9457,64.8584,64.8758,13900.0
2014-09-29 12:10:00,74.28,74.28,74.21,74.24,26100.0,64.8846,64.8846,64.8234,64.8496,26100.0
2014-09-29 12:20:00,74.24,74.24,74.16,74.18,16900.0,64.8496,64.8496,64.7797,64.7972,16900.0
2014-09-29 12:30:00,74.17,74.25,74.17,74.23,36700.0,64.7885,64.8584,64.7885,64.8409,36700.0
2014-09-29 12:40:00,74.24,74.37,74.22,74.26,42000.0,64.8496,64.9632,64.8322,64.8671,42000.0
2014-09-29 12:50:00,74.28,74.37,74.28,74.37,15300.0,64.8846,64.9632,64.8846,64.9632,15300.0
2014-09-29 13:00:00,74.36,74.4,74.32,74.37,9000.0,64.9544,64.9894,64.9195,64.9632,9000.0
2014-09-29 13:10:00,74.38,74.45,74.35,74.43,30000.0,64.9719,65.0331,64.9457,65.0156,30000.0
2014-09-29 13:20:00,74.42,74.43,74.37,74.38,12800.0,65.0069,65.0156,64.9632,64.9719,12800.0
2014-09-29 13:30:00,74.41,74.42,74.38,74.39,17000.0,64.9981,65.0069,64.9719,64.9806,17000.0
2014-09-29 13:40:00,74.38,74.41,74.32,74.35,11000.0,64.9719,64.9981,64.9195,64.9457,11000.0
2014-09-29 13:50:00,74.35,74.39,74.32,74.35,18500.0,64.9457,64.9806,64.9195,64.9457,18500.0
2014-09-29 14:00:00,74.35,74.38,74.3,74.34,18300.0,64.9457,64.9719,64.902,64.937,18300.0
2014-09-29 14:10:00,74.34,74.35,74.22,74.22,19700.0,64.937,64.9457,64.8322,64.8322,19700.0
2014-09-29 14:20:00,74.23,74.3,74.22,74.22,29900.0,64.8409,64.902,64.8322,64.8322,29900.0
2014-09-29 14:30:00,74.23,74.35,74.22,74.33,47300.0,64.8409,64.9457,64.8322,64.9282,47300.0
2014-09-29 14:40:00,74.33,74.42,74.29,74.41,22100.0,64.9282,65.0069,64.8933,64.9981,22100.0
2014-09-29 14:50:00,74.41,74.5,74.38,74.48,13800.0,64.9981,65.0767,64.9719,65.0593,13800.0
2014-09-29 15:00:00,74.49,74.53,74.45,74.46,37000.0,65.068,65.1029,65.0331,65.0418,37000.0
2014-09-29 15:10:00,74.44,74.71,74.43,74.69,27500.0,65.0243,65.2602,65.0156,65.2427,27500.0
2014-09-29 15:20:00,74.71,74.77,74.67,74.72,23000.0,65.2602,65.3126,65.2252,65.2689,23000.0
2014-09-29 15:30:00,74.73,74.78,74.67,74.77,42100.0,65.2776,65.3213,65.2252,65.3126,42100.0
2014-09-29 15:40:00,74.77,74.77,74.62,74.71,79600.0,65.3126,65.3126,65.1816,65.2602,79600.0
2014-09-29 15:50:00,74.7,74.73,74.67,74.71,111200.0,65.2514,65.2776,65.2252,65.2602,111200.0
2014-09-30 09:30:00,74.43,74.64,74.32,74.62,96400.0,65.0156,65.199,64.9195,65.1816,96400.0
2014-09-30 09:40:00,74.61,74.68,74.52,74.6,132100.0,65.1728,65.234,65.0942,65.1641,132100.0
2014-09-30 09:50:00,74.6,74.73,74.56,74.67,27500.0,65.1641,65.2776,65.1291,65.2252,27500.0
2014-09-30 10:00:00,74.66,74.66,74.49,74.6,147700.0,65.2165,65.2165,65.068,65.1641,147700.0
2014-09-30 10:10:00,74.6,74.66,74.6,74.63,18200.0,65.1641,65.2165,65.1641,65.1903,18200.0
2014-09-30 10:20:00,74.6,74.66,74.6,74.62,42800.0,65.1641,65.2165,65.1641,65.1816,42800.0
2014-09-30 10:30:00,74.63,74.75,74.63,74.7,17300.0,65.1903,65.2951,65.1903,65.2514,17300.0
2014-09-30 10:40:00,74.71,74.86,74.68,74.86,24000.0,65.2602,65.3912,65.234,65.3912,24000.0
2014-09-30 10:50:00,74.85,74.91,74.84,74.85,19500.0,65.3825,65.4349,65.3737,65.3825,19500.0
2014-09-30 11:00:00,74.85,74.99,74.83,74.99,13500.0,65.3825,65.5048,65.365,65.5048,13500.0
2014-09-30 11:10:00,75.0,75.01,74.91,74.91,10800.0,65.5135,65.5222,65.4349,65.4349,10800.0
2014-09-30 11:20:00,74.9,74.96,74.87,74.95,8600.0,65.4261,65.4786,65.3999,65.4698,8600.0
2014-09-30 11:30:00,74.94,74.95,74.89,74.89,8200.0,65.4611,65.4698,65.4174,65.4174,8200.0
2014-09-30 11:40:00,74.9,74.91,74.79,74.83,8300.0,65.4261,65.4349,65.3301,65.365,8300.0
2014-09-30 11:50:00,74.81,74.84,74.8,74.8,7200.0,65.3475,65.3737,65.3388,65.3388,7200.0
2014-09-30 12:00:00,74.81,74.81,74.71,74.73,7200.0,65.3475,65.3475,65.2602,65.2776,7200.0
2014-09-30 12:10:00,74.72,74.86,74.7,74.84,9800.0,65.2689,65.3912,65.2514,65.3737,9800.0
2014-09-30 12:20:00,74.86,74.87,74.74,74.76,8000.0,65.3912,65.3999,65.2864,65.3038,8000.0
2014-09-30 12:30:00,74.77,74.81,74.68,74.7,16900.0,65.3126,65.3475,65.234,65.2514,16900.0
2014-09-30 12:40:00,74.68,74.75,74.66,74.72,15700.0,65.234,65.2951,65.2165,65.2689,15700.0
2014-09-30 12:50:00,74.73,74.75,74.7,74.7,10100.0,65.2776,65.2951,65.2514,65.2514,10100.0
2014-09-30 13:00:00,74.7,74.78,74.69,74.69,12300.0,65.2514,65.3213,65.2427,65.2427,12300.0
2014-09-30 13:10:00,74.7,74.74,74.67,74.71,10000.0,65.2514,65.2864,65.2252,65.2602,10000.0
2014-09-30 13:20:00,74.69,74.69,74.6,74.61,16500.0,65.2427,65.2427,65.1641,65.1728,16500.0
2014-09-30 13:30:00,74.61,74.65,74.6,74.61,29200.0,65.1728,65.2078,65.1641,65.1728,29200.0
2014-09-30 13:40:00,74.62,74.63,74.6,74.6,63200.0,65.1816,65.1903,65.1641,65.1641,63200.0
2014-09-30 13:50:00,74.6,74.62,74.59,74.62,35600.0,65.1641,65.1816,65.1554,65.1816,35600.0
2014-09-30 14:00:00,74.62,74.69,74.58,74.66,38900.0,65.1816,65.2427,65.1466,65.2165,38900.0
2014-09-30 14:10:00,74.67,74.7,74.62,74.65,30000.0,65.2252,65.2514,65.1816,65.2078,30000.0
2014-09-30 14:20:00,74.65,74.69,74.65,74.69,55100.0,65.2078,65.2427,65.2078,65.2427,55100.0
2014-09-30 14:30:00,74.69,74.71,74.65,74.66,23800.0,65.2427,65.2602,65.2078,65.2165,23800.0
2014-09-30 14:40:00,74.65,74.69,74.65,74.67,30500.0,65.2078,65.2427,65.2078,65.2252,30500.0
2014-09-30 14:50:00,74.67,74.69,74.65,74.65,11800.0,65.2252,65.2427,65.2078,65.2078,11800.0
2014-09-30 15:00:00,74.65,74.67,74.65,74.66,47700.0,65.2078,65.2252,65.2078,65.2165,47700.0
2014-09-30 15:10:00,74.66,74.71,74.65,74.7,25100.0,65.2165,65.2602,65.2078,65.2514,25100.0
2014-09-30 15:20:00,74.7,74.8,74.7,74.78,29900.0,65.2514,65.3388,65.2514,65.3213,29900.0
2014-09-30 15:30:00,74.78,74.82,74.75,74.78,32500.0,65.3213,65.3563,65.2951,65.3213,32500.0
2014-09-30 15:40:00,74.77,74.82,74.72,74.75,60200.0,65.3126,65.3563,65.2689,65.2951,60200.0
2014-09-30 15:50:00,74.75,74.78,74.69,74.72,222700.0,65.2951,65.3213,65.2427,65.2689,222700.0
2014-10-01 09:30:00,74.38,74.54,74.17,74.25,56100.0,64.9719,65.1117,64.7885,64.8584,56100.0
2014-10-01 09:40:00,74.24,74.32,74.16,74.31,42700.0,64.8496,64.9195,64.7797,64.9108,42700.0
2014-10-01 09:50:00,74.31,74.34,74.21,74.26,58300.0,64.9108,64.937,64.8234,64.8671,58300.0
2014-10-01 10:00:00,74.22,74.38,74.22,74.36,92000.0,64.8322,64.9719,64.8322,64.9544,92000.0
2014-10-01 10:10:00,74.37,74.46,74.28,74.3,45900.0,64.9632,65.0418,64.8846,64.902,45900.0
2014-10-01 10:20:00,74.31,74.42,74.28,74.36,51200.0,64.9108,65.0069,64.8846,64.9544,51200.0
2014-10-01 10:30:00,74.35,74.35,74.25,74.25,31700.0,64.9457,64.9457,64.8584,64.8584,31700.0
2014-10-01 10:40:00,74.25,74.33,74.25,74.27,24900.0,64.8584,64.9282,64.8584,64.8758,24900.0
2014-10-01 10:50:00,74.28,74.33,74.23,74.32,21000.0,64.8846,64.9282,64.8409,64.9195,21000.0
2014-10-01 11:00:00,74.31,74.35,74.28,74.31,19500.0,64.9108,64.9457,64.8846,64.9108,19500.0
2014-10-01 11:10:00,74.3,74.31,74.24,74.26,50600.0,64.902,64.9108,64.8496,64.8671,50600.0
2014-10-01 11:20:00,74.26,74.27,74.25,74.25,26700.0,64.8671,64.8758,64.8584,64.8584,26700.0
2014-10-01 11:30:00,74.25,74.27,74.23,74.25,25800.0,64.8584,64.8758,64.8409,64.8584,25800.0
2014-10-01 11:40:00,74.26,74.28,74.25,74.25,31200.0,64.8671,64.8846,64.8584,64.8584,31200.0
2014-10-01 11:50:00,74.25,74.28,74.25,74.27,23500.0,64.8584,64.8846,64.8584,64.8758,23500.0
2014-10-01 12:00:00,74.27,74.32,74.25,74.31,27800.0,64.8758,64.9195,64.8584,64.9108,27800.0
2014-10-01 12:10:00,74.3,74.3,74.25,74.29,28900.0,64.902,64.902,64.8584,64.8933,28900.0
2014-10-01 12:20:00,74.28,74.33,74.25,74.3,16500.0,64.8846,64.9282,64.8584,64.902,16500.0
2014-10-01 12:30:00,74.31,74.31,74.25,74.27,13400.0,64.9108,64.9108,64.8584,64.8758,13400.0
2014-10-01 12:40:00,74.27,74.29,74.25,74.25,17900.0,64.8758,64.8933,64.8584,64.8584,17900.0
2014-10-01 12:50:00,74.25,74.28,74.25,74.25,20400.0,64.8584,64.8846,64.8584,64.8584,20400.0
2014-10-01 13:00:00,74.25,74.3,74.25,74.25,35700.0,64.8584,64.902,64.8584,64.8584,35700.0
2014-10-01 13:10:00,74.26,74.3,74.25,74.28,34400.0,64.8671,64.902,64.8584,64.8846,34400.0
2014-10-01 13:20:00,74.27,74.29,74.25,74.27,19400.0,64.8758,64.8933,64.8584,64.8758,19400.0
2014-10-01 13:30:00,74.27,74.28,74.21,74.27,62800.0,64.8758,64.8846,64.8234,64.8758,62800.0
2014-10-01 13:40:00,74.26,74.27,74.22,74.25,30900.0,64.8671,64.8758,64.8322,64.8584,30900.0
2014-10-01 13:50:00,74.25,74.26,74.18,74.21,24500.0,64.8584,64.8671,64.7972,64.8234,24500.0
2014-10-01 14:00:00,74.21,74.26,74.19,74.25,23900.0,64.8234,64.8671,64.8059,64.8584,23900.0
2014-10-01 14:10:00,74.25,74.27,74.22,74.26,20700.0,64.8584,64.8758,64.8322,64.8671,20700.0
2014-10-01 14:20:00,74.26,74.3,74.23,74.25,18500.0,64.8671,64.902,64.8409,64.8584,18500.0
2014-10-01 14:30:00,74.25,74.28,74.2,74.24,22400.0,64.8584,64.8846,64.8147,64.8496,22400.0
2014-10-01 14:40:00,74.24,74.25,74.16,74.19,27700.0,64.8496,64.8584,64.7797,64.8059,27700.0
2014-10-01 14:50:00,74.19,74.2,74.06,74.1,42900.0,64.8059,64.8147,64.6924,64.7273,42900.0
2014-10-01 15:00:00,74.1,74.14,74.1,74.1,81800.0,64.7273,64.7623,64.7273,64.7273,81800.0
2014-10-01 15:10:00,74.1,74.14,73.98,74.1,50400.0,64.7273,64.7623,64.6225,64.7273,50400.0
2014-10-01 15:20:00,74.1,74.18,74.01,74.17,65100.0,64.7273,64.7972,64.6487,64.7885,65100.0
2014-10-01 15:30:00,74.15,74.28,74.12,74.27,87700.0,64.771,64.8846,64.7448,64.8758,87700.0
2014-10-01 15:40:00,74.27,74.36,74.23,74.27,144600.0,64.8758,64.9544,64.8409,64.8758,144600.0
2014-10-01 15:50:00,74.26,74.31,74.24,74.25,228500.0,64.8671,64.9108,64.8496,64.8584,228500.0
2014-10-02 09:30:00,73.88,74.24,73.88,74.13,44100.0,64.5352,64.8496,64.5352,64.7535,44100.0
2014-10-02 09:40:00,74.08,74.08,73.94,74.02,67900.0,64.7099,64.7099,64.5876,64.6574,67900.0
2014-10-02 09:50:00,74.05,74.13,73.97,73.98,25500.0,64.6837,64.7535,64.6138,64.6225,25500.0
2014-10-02 10:00:00,73.99,74.14,73.92,74.09,28400.0,64.6312,64.7623,64.5701,64.7186,28400.0
2014-10-02 10:10:00,74.08,74.13,74.03,74.1,21100.0,64.7099,64.7535,64.6662,64.7273,21100.0
2014-10-02 10:20:00,74.09,74.2,74.07,74.07,28500.0,64.7186,64.8147,64.7011,64.7011,28500.0
2014-10-02 10:30:00,74.06,74.06,73.9,74.0,24500.0,64.6924,64.6924,64.5526,64.64,24500.0
2014-10-02 10:40:00,73.99,74.0,73.9,73.92,40700.0,64.6312,64.64,64.5526,64.5701,40700.0
2014-10-02 10:50:00,73.91,74.02,73.88,73.99,84800.0,64.5614,64.6574,64.5352,64.6312,84800.0
2014-10-02 11:00:00,73.99,74.01,73.83,73.84,32900.0,64.6312,64.6487,64.4915,64.5002,32900.0
2014-10-02 11:10:00,73.83,73.9,73.77,73.82,23700.0,64.4915,64.5526,64.4391,64.4827,23700.0
2014-10-02 11:20:00,73.81,73.84,73.72,73.74,47800.0,64.474,64.5002,64.3954,64.4129,47800.0
2014-10-02 11:30:00,73.75,73.78,73.62,73.72,47700.0,64.4216,64.4478,64.308,64.3954,47700.0
2014-10-02 11:40:00,73.72,73.77,73.59,73.6,58200.0,64.3954,64.4391,64.2818,64.2906,58200.0
2014-10-02 11:50:00,73.6,73.73,73.57,73.7,28100.0,64.2906,64.4041,64.2644,64.3779,28100.0
2014-10-02 12:00:00,73.67,73.72,73.64,73.66,19900.0,64.3517,64.3954,64.3255,64.343,19900.0
2014-10-02 12:10:00,73.66,73.7,73.64,73.68,12500.0,64.343,64.3779,64.3255,64.3605,12500.0
2014-10-02 12:20:00,73.68,73.78,73.65,73.7,31200.0,64.3605,64.4478,64.3342,64.3779,31200.0
2014-10-02 12:30:00,73.7,73.77,73.62,73.64,80100.0,64.3779,64.4391,64.308,64.3255,80100.0
2014-10-02 12:40:00,73.66,73.66,73.58,73.6,12200.0,64.343,64.343,64.2731,64.2906,12200.0
2014-10-02 12:50:00,73.61,73.8,73.61,73.76,62000.0,64.2993,64.4653,64.2993,64.4303,62000.0
2014-10-02 13:00:00,73.77,73.77,73.69,73.75,17500.0,64.4391,64.4391,64.3692,64.4216,17500.0
2014-10-02 13:10:00,73.75,74.0,73.74,74.0,33600.0,64.4216,64.64,64.4129,64.64,33600.0
2014-10-02 13:20:00,74.01,74.11,73.99,74.06,14300.0,64.6487,64.7361,64.6312,64.6924,14300.0
2014-10-02 13:30:00,74.08,74.08,73.97,74.0,13500.0,64.7099,64.7099,64.6138,64.64,13500.0
2014-10-02 13:40:00,73.98,74.0,73.93,73.93,13100.0,64.6225,64.64,64.5788,64.5788,13100.0
2014-10-02 13:50:00,73.9,74.0,73.89,73.91,20100.0,64.5526,64.64,64.5439,64.5614,20100.0
2014-10-02 14:00:00,73.9,74.01,73.87,73.98,36600.0,64.5526,64.6487,64.5264,64.6225,36600.0
2014-10-02 14:10:00,73.98,74.02,73.91,73.92,33500.0,64.6225,64.6574,64.5614,64.5701,33500.0
2014-10-02 14:20:00,73.92,74.0,73.88,74.0,19500.0,64.5701,64.64,64.5352,64.64,19500.0
2014-10-02 14:30:00,74.0,74.0,73.8,73.81,15000.0,64.64,64.64,64.4653,64.474,15000.0
2014-10-02 14:40:00,73.82,73.96,73.8,73.92,18700.0,64.4827,64.605,64.4653,64.5701,18700.0
2014-10-02 14:50:00,73.91,73.98,73.83,73.84,22400.0,64.5614,64.6225,64.4915,64.5002,22400.0
2014-10-02 15:00:00,73.84,73.86,73.71,73.73,95600.0,64.5002,64.5177,64.3867,64.4041,95600.0
2014-10-02 15:10:00,73.75,73.79,73.61,73.61,31100.0,64.4216,64.4565,64.2993,64.2993,31100.0
2014-10-02 15:20:00,73.62,73.76,73.61,73.73,37400.0,64.308,64.4303,64.2993,64.4041,37400.0
2014-10-02 15:30:00,73.7,73.76,73.65,73.76,36400.0,64.3779,64.4303,64.3342,64.4303,36400.0
2014-10-02 15:40:00,73.75,73.79,73.68,73.78,75500.0,64.4216,64.4565,64.3605,64.4478,75500.0
2014-10-02 15:50:00,73.79,73.83,73.7,73.71,139700.0,64.4565,64.4915,64.3779,64.3867,139700.0
2014-10-03 09:30:00,74.12,74.25,73.74,73.82,29800.0,64.7448,64.8584,64.4129,64.4827,29800.0
2014-10-03 09:40:00,73.82,74.35,73.76,74.3,18500.0,64.4827,64.9457,64.4303,64.902,18500.0
2014-10-03 09:50:00,74.25,74.34,74.13,74.23,14100.0,64.8584,64.937,64.7535,64.8409,14100.0
2014-10-03 10:00:00,74.24,74.5,74.21,74.48,24800.0,64.8496,65.0767,64.8234,65.0593,24800.0
2014-10-03 10:10:00,74.46,74.46,74.32,74.37,11400.0,65.0418,65.0418,64.9195,64.9632,11400.0
2014-10-03 10:20:00,74.37,74.42,74.29,74.42,9900.0,64.9632,65.0069,64.8933,65.0069,9900.0
2014-10-03 10:30:00,74.4,74.43,74.24,74.28,19200.0,64.9894,65.0156,64.8496,64.8846,19200.0
2014-10-03 10:40:00,74.24,74.24,74.11,74.11,14000.0,64.8496,64.8496,64.7361,64.7361,14000.0
2014-10-03 10:50:00,74.12,74.24,74.11,74.24,10400.0,64.7448,64.8496,64.7361,64.8496,10400.0
2014-10-03 11:00:00,74.22,74.29,74.19,74.28,12000.0,64.8322,64.8933,64.8059,64.8846,12000.0
2014-10-03 11:10:00,74.28,74.3,74.13,74.13,12000.0,64.8846,64.902,64.7535,64.7535,12000.0
2014-10-03 11:20:00,74.14,74.14,74.01,74.12,14200.0,64.7623,64.7623,64.6487,64.7448,14200.0
2014-10-03 11:30:00,74.13,74.16,74.07,74.13,12300.0,64.7535,64.7797,64.7011,64.7535,12300.0
2014-10-03 11:40:00,74.13,74.15,74.09,74.15,7800.0,64.7535,64.771,64.7186,64.771,7800.0
2014-10-03 11:50:00,74.13,74.18,74.05,74.05,6800.0,64.7535,64.7972,64.6837,64.6837,6800.0
2014-10-03 12:00:00,74.05,74.18,74.04,74.07,7200.0,64.6837,64.7972,64.6749,64.7011,7200.0
2014-10-03 12:10:00,74.06,74.1,74.03,74.1,6000.0,64.6924,64.7273,64.6662,64.7273,6000.0
2014-10-03 12:20:00,74.11,74.15,74.1,74.14,7100.0,64.7361,64.771,64.7273,64.7623,7100.0
2014-10-03 12:30:00,74.16,74.25,74.16,74.25,6700.0,64.7797,64.8584,64.7797,64.8584,6700.0
2014-10-03 12:40:00,74.26,74.34,74.26,74.27,10500.0,64.8671,64.937,64.8671,64.8758,10500.0
2014-10-03 12:50:00,74.28,74.32,74.26,74.28,6400.0,64.8846,64.9195,64.8671,64.8846,6400.0
2014-10-03 13:00:00,74.29,74.29,74.22,74.22,9000.0,64.8933,64.8933,64.8322,64.8322,9000.0
2014-10-03 13:10:00,74.23,74.26,74.22,74.23,9600.0,64.8409,64.8671,64.8322,64.8409,9600.0
2014-10-03 13:20:00,74.23,74.25,74.18,74.22,9000.0,64.8409,64.8584,64.7972,64.8322,9000.0
2014-10-03 13:30:00,74.22,74.23,74.14,74.17,9500.0,64.8322,64.8409,64.7623,64.7885,9500.0
2014-10-03 13:40:00,74.17,74.26,74.17,74.22,11100.0,64.7885,64.8671,64.7885,64.8322,11100.0
2014-10-03 13:50:00,74.23,74.25,74.23,74.24,5900.0,64.8409,64.8584,64.8409,64.8496,5900.0
2014-10-03 14:00:00,74.24,74.3,74.23,74.26,15900.0,64.8496,64.902,64.8409,64.8671,15900.0
2014-10-03 14:10:00,74.28,74.3,74.23,74.26,15200.0,64.8846,64.902,64.8409,64.8671,15200.0
2014-10-03 14:20:00,74.26,74.26,74.2,74.2,38200.0,64.8671,64.8671,64.8147,64.8147,38200.0
2014-10-03 14:30:00,74.2,74.27,74.2,74.24,14400.0,64.8147,64.8758,64.8147,64.8496,14400.0
2014-10-03 14:40:00,74.25,74.29,74.24,74.28,14200.0,64.8584,64.8933,64.8496,64.8846,14200.0
2014-10-03 14:50:00,74.27,74.29,74.21,74.24,16000.0,64.8758,64.8933,64.8234,64.8496,16000.0
2014-10-03 15:00:00,74.23,74.32,74.22,74.23,24400.0,64.8409,64.9195,64.8322,64.8409,24400.0
2014-10-03 15:10:00,74.22,74.25,74.16,74.2,22700.0,64.8322,64.8584,64.7797,64.8147,22700.0
2014-10-03 15:20:00,74.21,74.23,74.2,74.21,20100.0,64.8234,64.8409,64.8147,64.8234,20100.0
2014-10-03 15:30:00,74.21,74.23,74.16,74.17,25600.0,64.8234,64.8409,64.7797,64.7885,25600.0
2014-10-03 15:40:00,74.17,74.27,74.12,74.27,62600.0,64.7885,64.8758,64.7448,64.8758,62600.0
2014-10-03 15:50:00,74.29,74.29,74.11,74.12,154300.0,64.8933,64.8933,64.7361,64.7448,154300.0
2014-10-06 09:30:00,74.16,74.16,73.94,73.95,44000.0,64.7797,64.7797,64.5876,64.5963,44000.0
2014-10-06 09:40:00,73.96,74.05,73.84,73.87,16000.0,64.605,64.6837,64.5002,64.5264,16000.0
2014-10-06 09:50:00,73.88,73.94,73.84,73.9,48100.0,64.5352,64.5876,64.5002,64.5526,48100.0
2014-10-06 10:00:00,73.92,73.93,73.8,73.86,19200.0,64.5701,64.5788,64.4653,64.5177,19200.0
2014-10-06 10:10:00,73.86,74.05,73.82,74.02,24700.0,64.5177,64.6837,64.4827,64.6574,24700.0
2014-10-06 10:20:00,74.01,74.23,74.01,74.23,32300.0,64.6487,64.8409,64.6487,64.8409,32300.0
2014-10-06 10:30:00,74.2,74.32,74.16,74.27,35600.0,64.8147,64.9195,64.7797,64.8758,35600.0
2014-10-06 10:40:00,74.28,74.3,74.18,74.27,33300.0,64.8846,64.902,64.7972,64.8758,33300.0
2014-10-06 10:50:00,74.27,74.3,74.19,74.26,31700.0,64.8758,64.902,64.8059,64.8671,31700.0
2014-10-06 11:00:00,74.25,74.25,74.16,74.17,15800.0,64.8584,64.8584,64.7797,64.7885,15800.0
2014-10-06 11:10:00,74.16,74.23,74.14,74.18,14400.0,64.7797,64.8409,64.7623,64.7972,14400.0
2014-10-06 11:20:00,74.17,74.17,74.06,74.08,15000.0,64.7885,64.7885,64.6924,64.7099,15000.0
2014-10-06 11:30:00,74.08,74.15,74.07,74.07,13300.0,64.7099,64.771,64.7011,64.7011,13300.0
2014-10-06 11:40:00,74.07,74.07,73.74,73.74,16800.0,64.7011,64.7011,64.4129,64.4129,16800.0
2014-10-06 11:50:00,73.75,73.78,73.7,73.73,17100.0,64.4216,64.4478,64.3779,64.4041,17100.0
2014-10-06 12:00:00,73.74,73.81,73.74,73.77,9300.0,64.4129,64.474,64.4129,64.4391,9300.0
2014-10-06 12:10:00,73.77,73.79,73.73,73.74,12100.0,64.4391,64.4565,64.4041,64.4129,12100.0
2014-10-06 12:20:00,73.74,73.83,73.69,73.81,32200.0,64.4129,64.4915,64.3692,64.474,32200.0
2014-10-06 12:30:00,73.82,73.9,73.74,73.74,15100.0,64.4827,64.5526,64.4129,64.4129,15100.0
2014-10-06 12:40:00,73.76,73.79,73.61,73.65,16500.0,64.4303,64.4565,64.2993,64.3342,16500.0
2014-10-06 12:50:00,73.64,73.66,73.56,73.6,15800.0,64.3255,64.343,64.2556,64.2906,15800.0
2014-10-06 13:00:00,73.6,73.68,73.56,73.62,11400.0,64.2906,64.3605,64.2556,64.308,11400.0
2014-10-06 13:10:00,73.62,73.68,73.59,73.64,16800.0,64.308,64.3605,64.2818,64.3255,16800.0
2014-10-06 13:20:00,73.64,73.68,73.62,73.67,15300.0,64.3255,64.3605,64.308,64.3517,15300.0
2014-10-06 13:30:00,73.67,73.71,73.66,73.66,17000.0,64.3517,64.3867,64.343,64.343,17000.0
2014-10-06 13:40:00,73.67,73.73,73.66,73.66,26000.0,64.3517,64.4041,64.343,64.343,26000.0
2014-10-06 13:50:00,73.66,73.75,73.66,73.72,19800.0,64.343,64.4216,64.343,64.3954,19800.0
2014-10-06 14:00:00,73.73,73.76,73.69,73.7,19600.0,64.4041,64.4303,64.3692,64.3779,19600.0
2014-10-06 14:10:00,73.7,73.76,73.65,73.72,20200.0,64.3779,64.4303,64.3342,64.3954,20200.0
2014-10-06 14:20:00,73.73,73.82,73.73,73.8,21100.0,64.4041,64.4827,64.4041,64.4653,21100.0
2014-10-06 14:30:00,73.8,73.85,73.79,73.81,16600.0,64.4653,64.509,64.4565,64.474,16600.0
2014-10-06 14:40:00,73.8,73.8,73.75,73.8,16900.0,64.4653,64.4653,64.4216,64.4653,16900.0
2014-10-06 14:50:00,73.8,73.88,73.8,73.82,18000.0,64.4653,64.5352,64.4653,64.4827,18000.0
2014-10-06 15:00:00,73.82,73.86,73.77,73.78,28400.0,64.4827,64.5177,64.4391,64.4478,28400.0
2014-10-06 15:10:00,73.78,73.92,73.75,73.92,30700.0,64.4478,64.5701,64.4216,64.5701,30700.0
2014-10-06 15:20:00,73.92,74.07,73.9,74.06,46800.0,64.5701,64.7011,64.5526,64.6924,46800.0
2014-10-06 15:30:00,74.06,74.17,74.04,74.15,46500.0,64.6924,64.7885,64.6749,64.771,46500.0
2014-10-06 15:40:00,74.15,74.15,74.07,74.11,52300.0,64.771,64.771,64.7011,64.7361,52300.0
2014-10-06 15:50:00,74.1,74.13,74.01,74.05,100100.0,64.7273,64.7535,64.6487,64.6837,100100.0
2014-10-07 09:30:00,73.68,73.95,73.59,73.89,31700.0,64.3605,64.5963,64.2818,64.5439,31700.0
2014-10-07 09:40:00,73.93,74.05,73.9,74.0,15100.0,64.5788,64.6837,64.5526,64.64,15100.0
2014-10-07 09:50:00,74.04,74.06,73.81,74.0,12900.0,64.6749,64.6924,64.474,64.64,12900.0
2014-10-07 10:00:00,74.01,74.12,73.97,74.08,15300.0,64.6487,64.7448,64.6138,64.7099,15300.0
2014-10-07 10:10:00,74.08,74.09,74.0,74.05,15800.0,64.7099,64.7186,64.64,64.6837,15800.0
2014-10-07 10:20:00,74.04,74.08,74.01,74.08,10300.0,64.6749,64.7099,64.6487,64.7099,10300.0
2014-10-07 10:30:00,74.08,74.21,74.08,74.17,20900.0,64.7099,64.8234,64.7099,64.7885,20900.0
2014-10-07 10:40:00,74.17,74.24,74.13,74.23,27300.0,64.7885,64.8496,64.7535,64.8409,27300.0
2014-10-07 10:50:00,74.23,74.32,74.23,74.23,20500.0,64.8409,64.9195,64.8409,64.8409,20500.0
2014-10-07 11:00:00,74.21,74.26,74.15,74.19,24000.0,64.8234,64.8671,64.771,64.8059,24000.0
2014-10-07 11:10:00,74.19,74.19,74.03,74.03,14500.0,64.8059,64.8059,64.6662,64.6662,14500.0
2014-10-07 11:20:00,74.02,74.08,73.96,73.98,19100.0,64.6574,64.7099,64.605,64.6225,19100.0
2014-10-07 11:30:00,74.0,74.0,73.89,73.92,26600.0,64.64,64.64,64.5439,64.5701,26600.0
2014-10-07 11:40:00,73.93,74.08,73.9,74.07,9200.0,64.5788,64.7099,64.5526,64.7011,9200.0
2014-10-07 11:50:00,74.07,74.19,74.07,74.19,14000.0,64.7011,64.8059,64.7011,64.8059,14000.0
2014-10-07 12:00:00,74.17,74.28,74.17,74.28,10500.0,64.7885,64.8846,64.7885,64.8846,10500.0
2014-10-07 12:10:00,74.27,74.38,74.27,74.38,23100.0,64.8758,64.9719,64.8758,64.9719,23100.0
2014-10-07 12:20:00,74.39,74.54,74.39,74.53,41900.0,64.9806,65.1117,64.9806,65.1029,41900.0
2014-10-07 12:30:00,74.52,74.53,74.5,74.51,9600.0,65.0942,65.1029,65.0767,65.0855,9600.0
2014-10-07 12:40:00,74.5,74.54,74.5,74.5,18000.0,65.0767,65.1117,65.0767,65.0767,18000.0
2014-10-07 12:50:00,74.5,74.52,74.5,74.51,12800.0,65.0767,65.0942,65.0767,65.0855,12800.0
2014-10-07 13:00:00,74.52,74.65,74.48,74.58,40400.0,65.0942,65.2078,65.0593,65.1466,40400.0
2014-10-07 13:10:00,74.59,74.76,74.51,74.7,22200.0,65.1554,65.3038,65.0855,65.2514,22200.0
2014-10-07 13:20:00,74.72,74.78,74.69,74.78,64300.0,65.2689,65.3213,65.2427,65.3213,64300.0
2014-10-07 13:30:00,74.77,74.83,74.75,74.79,29600.0,65.3126,65.365,65.2951,65.3301,29600.0
2014-10-07 13:40:00,74.8,75.09,74.8,75.05,54600.0,65.3388,65.5921,65.3388,65.5572,54600.0
2014-10-07 13:50:00,75.05,75.08,74.94,75.03,28800.0,65.5572,65.5834,65.4611,65.5397,28800.0
2014-10-07 14:00:00,75.04,75.15,74.93,74.95,38200.0,65.5484,65.6445,65.4523,65.4698,38200.0
2014-10-07 14:10:00,74.95,74.95,74.76,74.86,27900.0,65.4698,65.4698,65.3038,65.3912,27900.0
2014-10-07 14:20:00,74.86,74.87,74.63,74.67,28200.0,65.3912,65.3999,65.1903,65.2252,28200.0
2014-10-07 14:30:00,74.68,74.68,74.55,74.59,34500.0,65.234,65.234,65.1204,65.1554,34500.0
2014-10-07 14:40:00,74.58,74.69,74.56,74.69,46600.0,65.1466,65.2427,65.1291,65.2427,46600.0
2014-10-07 14:50:00,74.69,74.69,74.56,74.56,32800.0,65.2427,65.2427,65.1291,65.1291,32800.0
2014-10-07 15:00:00,74.56,74.74,74.52,74.73,43600.0,65.1291,65.2864,65.0942,65.2776,43600.0
2014-10-07 15:10:00,74.73,74.75,74.5,74.54,61000.0,65.2776,65.2951,65.0767,65.1117,61000.0
2014-10-07 15:20:00,74.53,74.59,74.5,74.52,81000.0,65.1029,65.1554,65.0767,65.0942,81000.0
2014-10-07 15:30:00,74.52,74.55,74.39,74.4,69000.0,65.0942,65.1204,64.9806,64.9894,69000.0
2014-10-07 15:40:00,74.4,74.45,74.33,74.34,102600.0,64.9894,65.0331,64.9282,64.937,102600.0
2014-10-07 15:50:00,74.34,74.34,74.14,74.15,137100.0,64.937,64.937,64.7623,64.771,137100.0
2014-10-08 09:30:00,74.25,74.65,74.25,74.33,37600.0,64.8584,65.2078,64.8584,64.9282,37600.0
2014-10-08 09:40:00,74.39,74.55,74.31,74.46,23100.0,64.9806,65.1204,64.9108,65.0418,23100.0
2014-10-08 09:50:00,74.49,74.5,74.26,74.29,15200.0,65.068,65.0767,64.8671,64.8933,15200.0
2014-10-08 10:00:00,74.3,74.34,74.24,74.29,22900.0,64.902,64.937,64.8496,64.8933,22900.0
2014-10-08 10:10:00,74.29,74.38,74.28,74.34,24000.0,64.8933,64.9719,64.8846,64.937,24000.0
2014-10-08 10:20:00,74.3,74.32,74.2,74.28,25500.0,64.902,64.9195,64.8147,64.8846,25500.0
2014-10-08 10:30:00,74.3,74.37,74.25,74.28,17000.0,64.902,64.9632,64.8584,64.8846,17000.0
2014-10-08 10:40:00,74.27,74.28,74.17,74.21,45000.0,64.8758,64.8846,64.7885,64.8234,45000.0
2014-10-08 10:50:00,74.2,74.24,74.12,74.2,51500.0,64.8147,64.8496,64.7448,64.8147,51500.0
2014-10-08 11:00:00,74.17,74.27,74.12,74.27,25200.0,64.7885,64.8758,64.7448,64.8758,25200.0
2014-10-08 11:10:00,74.28,74.29,74.14,74.2,21200.0,64.8846,64.8933,64.7623,64.8147,21200.0
2014-10-08 11:20:00,74.19,74.44,74.18,74.41,20700.0,64.8059,65.0243,64.7972,64.9981,20700.0
2014-10-08 11:30:00,74.42,74.44,74.34,74.34,17000.0,65.0069,65.0243,64.937,64.937,17000.0
2014-10-08 11:40:00,74.34,74.45,74.32,74.35,52800.0,64.937,65.0331,64.9195,64.9457,52800.0
2014-10-08 11:50:00,74.35,74.38,74.25,74.37,46600.0,64.9457,64.9719,64.8584,64.9632,46600.0
2014-10-08 12:00:00,74.37,74.41,74.34,74.34,21600.0,64.9632,64.9981,64.937,64.937,21600.0
2014-10-08 12:10:00,74.34,74.39,74.28,74.31,22500.0,64.937,64.9806,64.8846,64.9108,22500.0
2014-10-08 12:20:00,74.3,74.31,74.2,74.2,10200.0,64.902,64.9108,64.8147,64.8147,10200.0
2014-10-08 12:30:00,74.21,74.21,74.1,74.11,27400.0,64.8234,64.8234,64.7273,64.7361,27400.0
2014-10-08 12:40:00,74.13,74.13,74.01,74.02,24900.0,64.7535,64.7535,64.6487,64.6574,24900.0
2014-10-08 12:50:00,74.04,74.04,73.94,73.97,18500.0,64.6749,64.6749,64.5876,64.6138,18500.0
2014-10-08 13:00:00,73.98,74.08,73.97,73.98,22100.0,64.6225,64.7099,64.6138,64.6225,22100.0
2014-10-08 13:10:00,73.97,73.99,73.9,73.92,17200.0,64.6138,64.6312,64.5526,64.5701,17200.0
2014-10-08 13:20:00,73.93,73.93,73.83,73.84,19500.0,64.5788,64.5788,64.4915,64.5002,19500.0
2014-10-08 13:30:00,73.83,73.98,73.83,73.98,21500.0,64.4915,64.6225,64.4915,64.6225,21500.0
2014-10-08 13:40:00,73.98,74.15,73.97,74.12,27500.0,64.6225,64.771,64.6138,64.7448,27500.0
2014-10-08 13:50:00,74.14,74.14,74.06,74.08,20700.0,64.7623,64.7623,64.6924,64.7099,20700.0
2014-10-08 14:00:00,74.08,74.24,74.07,74.19,91000.0,64.7099,64.8496,64.7011,64.8059,91000.0
2014-10-08 14:10:00,74.19,74.28,74.18,74.23,67300.0,64.8059,64.8846,64.7972,64.8409,67300.0
2014-10-08 14:20:00,74.24,74.44,74.24,74.44,18800.0,64.8496,65.0243,64.8496,65.0243,18800.0
2014-10-08 14:30:00,74.44,74.61,74.44,74.58,21700.0,65.0243,65.1728,65.0243,65.1466,21700.0
2014-10-08 14:40:00,74.6,74.63,74.43,74.48,49800.0,65.1641,65.1903,65.0156,65.0593,49800.0
2014-10-08 14:50:00,74.5,74.55,74.45,74.52,19500.0,65.0767,65.1204,65.0331,65.0942,19500.0
2014-10-08 15:00:00,74.51,74.62,74.49,74.56,26400.0,65.0855,65.1816,65.068,65.1291,26400.0
2014-10-08 15:10:00,74.56,74.58,74.53,74.55,23600.0,65.1291,65.1466,65.1029,65.1204,23600.0
2014-10-08 15:20:00,74.53,74.73,74.53,74.7,28500.0,65.1029,65.2776,65.1029,65.2514,28500.0
2014-10-08 15:30:00,74.69,74.76,74.67,74.72,23700.0,65.2427,65.3038,65.2252,65.2689,23700.0
2014-10-08 15:40:00,74.72,74.86,74.72,74.81,58000.0,65.2689,65.3912,65.2689,65.3475,58000.0
2014-10-08 15:50:00,74.81,74.84,74.73,74.75,95500.0,65.3475,65.3737,65.2776,65.2951,95500.0
2014-10-09 09:30:00,74.62,74.96,74.61,74.88,27400.0,65.1816,65.4786,65.1728,65.4087,27400.0
2014-10-09 09:40:00,74.88,74.95,74.79,74.86,18200.0,65.4087,65.4698,65.3301,65.3912,18200.0
2014-10-09 09:50:00,74.86,74.86,74.62,74.65,13300.0,65.3912,65.3912,65.1816,65.2078,13300.0
2014-10-09 10:00:00,74.67,74.81,74.66,74.7,16300.0,65.2252,65.3475,65.2165,65.2514,16300.0
2014-10-09 10:10:00,74.68,74.69,74.52,74.58,31000.0,65.234,65.2427,65.0942,65.1466,31000.0
2014-10-09 10:20:00,74.59,74.64,74.39,74.44,34500.0,65.1554,65.199,64.9806,65.0243,34500.0
2014-10-09 10:30:00,74.44,74.47,74.34,74.35,22300.0,65.0243,65.0505,64.937,64.9457,22300.0
2014-10-09 10:40:00,74.34,74.41,74.33,74.38,24900.0,64.937,64.9981,64.9282,64.9719,24900.0
2014-10-09 10:50:00,74.38,74.47,74.34,74.42,17000.0,64.9719,65.0505,64.937,65.0069,17000.0
2014-10-09 11:00:00,74.43,74.44,74.25,74.29,25900.0,65.0156,65.0243,64.8584,64.8933,25900.0
2014-10-09 11:10:00,74.28,74.4,74.26,74.4,23100.0,64.8846,64.9894,64.8671,64.9894,23100.0
2014-10-09 11:20:00,74.38,74.5,74.16,74.2,56100.0,64.9719,65.0767,64.7797,64.8147,56100.0
2014-10-09 11:30:00,74.21,74.33,74.15,74.22,22900.0,64.8234,64.9282,64.771,64.8322,22900.0
2014-10-09 11:40:00,74.2,74.22,74.01,74.04,19900.0,64.8147,64.8322,64.6487,64.6749,19900.0
2014-10-09 11:50:00,74.05,74.07,73.81,73.89,20300.0,64.6837,64.7011,64.474,64.5439,20300.0
2014-10-09 12:00:00,73.89,74.0,73.88,73.94,22400.0,64.5439,64.64,64.5352,64.5876,22400.0
2014-10-09 12:10:00,73.94,74.03,73.78,73.9,21100.0,64.5876,64.6662,64.4478,64.5526,21100.0
2014-10-09 12:20:00,73.87,73.9,73.63,73.67,38800.0,64.5264,64.5526,64.3168,64.3517,38800.0
2014-10-09 12:30:00,73.64,73.68,73.58,73.63,37000.0,64.3255,64.3605,64.2731,64.3168,37000.0
2014-10-09 12:40:00,73.6,73.78,73.6,73.73,11200.0,64.2906,64.4478,64.2906,64.4041,11200.0
2014-10-09 12:50:00,73.74,73.77,73.66,73.76,11300.0,64.4129,64.4391,64.343,64.4303,11300.0
2014-10-09 13:00:00,73.76,73.77,73.52,73.53,17600.0,64.4303,64.4391,64.2207,64.2294,17600.0
2014-10-09 13:10:00,73.54,73.61,73.45,73.57,17000.0,64.2382,64.2993,64.1595,64.2644,17000.0
2014-10-09 13:20:00,73.6,73.77,73.59,73.73,15700.0,64.2906,64.4391,64.2818,64.4041,15700.0
2014-10-09 13:30:00,73.72,73.91,73.68,73.88,14700.0,64.3954,64.5614,64.3605,64.5352,14700.0
2014-10-09 13:40:00,73.93,73.94,73.72,73.73,15400.0,64.5788,64.5876,64.3954,64.4041,15400.0
2014-10-09 13:50:00,73.77,73.8,73.57,73.69,9200.0,64.4391,64.4653,64.2644,64.3692,9200.0
2014-10-09 14:00:00,73.69,73.69,73.59,73.67,12400.0,64.3692,64.3692,64.2818,64.3517,12400.0
2014-10-09 14:10:00,73.69,73.69,73.54,73.6,15600.0,64.3692,64.3692,64.2382,64.2906,15600.0
2014-10-09 14:20:00,73.6,73.68,73.57,73.59,11400.0,64.2906,64.3605,64.2644,64.2818,11400.0
2014-10-09 14:30:00,73.58,73.74,73.53,73.7,24900.0,64.2731,64.4129,64.2294,64.3779,24900.0
2014-10-09 14:40:00,73.7,73.74,73.6,73.65,16300.0,64.3779,64.4129,64.2906,64.3342,16300.0
2014-10-09 14:50:00,73.64,73.68,73.58,73.6,18000.0,64.3255,64.3605,64.2731,64.2906,18000.0
2014-10-09 15:00:00,73.59,73.66,73.54,73.57,23700.0,64.2818,64.343,64.2382,64.2644,23700.0
2014-10-09 15:10:00,73.58,73.78,73.58,73.75,39500.0,64.2731,64.4478,64.2731,64.4216,39500.0
2014-10-09 15:20:00,73.76,73.79,73.67,73.78,64400.0,64.4303,64.4565,64.3517,64.4478,64400.0
2014-10-09 15:30:00,73.77,73.93,73.77,73.85,35900.0,64.4391,64.5788,64.4391,64.509,35900.0
2014-10-09 15:40:00,73.86,73.88,73.69,73.72,91000.0,64.5177,64.5352,64.3692,64.3954,91000.0
2014-10-09 15:50:00,73.71,73.76,73.59,73.61,220600.0,64.3867,64.4303,64.2818,64.2993,220600.0
2014-10-10 09:30:00,73.64,73.74,73.24,73.36,79600.0,64.3255,64.4129,63.9761,64.0809,79600.0
2014-10-10 09:40:00,73.39,73.55,73.23,73.48,52000.0,64.1071,64.2469,63.9674,64.1858,52000.0
2014-10-10 09:50:00,73.48,73.63,73.4,73.6,26200.0,64.1858,64.3168,64.1159,64.2906,26200.0
2014-10-10 10:00:00,73.58,73.58,73.43,73.43,42400.0,64.2731,64.2731,64.1421,64.1421,42400.0
2014-10-10 10:10:00,73.45,73.55,73.43,73.54,48500.0,64.1595,64.2469,64.1421,64.2382,48500.0
2014-10-10 10:20:00,73.54,73.6,73.44,73.59,36000.0,64.2382,64.2906,64.1508,64.2818,36000.0
2014-10-10 10:30:00,73.59,73.59,73.44,73.48,54400.0,64.2818,64.2818,64.1508,64.1858,54400.0
2014-10-10 10:40:00,73.47,73.47,73.26,73.36,84800.0,64.177,64.177,63.9936,64.0809,84800.0
2014-10-10 10:50:00,73.37,73.45,73.3,73.35,29300.0,64.0897,64.1595,64.0285,64.0722,29300.0
2014-10-10 11:00:00,73.37,73.45,73.3,73.4,65800.0,64.0897,64.1595,64.0285,64.1159,65800.0
2014-10-10 11:10:00,73.38,73.4,73.23,73.27,40900.0,64.0984,64.1159,63.9674,64.0023,40900.0
2014-10-10 11:20:00,73.28,73.37,73.12,73.26,57200.0,64.011,64.0897,63.8713,63.9936,57200.0
2014-10-10 11:30:00,73.25,73.34,73.21,73.22,38700.0,63.9848,64.0635,63.9499,63.9586,38700.0
2014-10-10 11:40:00,73.21,73.21,73.08,73.1,51800.0,63.9499,63.9499,63.8363,63.8538,51800.0
2014-10-10 11:50:00,73.12,73.22,73.07,73.19,45000.0,63.8713,63.9586,63.8276,63.9324,45000.0
2014-10-10 12:00:00,73.2,73.48,73.2,73.36,38800.0,63.9412,64.1858,63.9412,64.0809,38800.0
2014-10-10 12:10:00,73.38,73.42,73.31,73.37,18600.0,64.0984,64.1333,64.0373,64.0897,18600.0
2014-10-10 12:20:00,73.34,73.42,73.29,73.29,54200.0,64.0635,64.1333,64.0198,64.0198,54200.0
2014-10-10 12:30:00,73.36,73.5,73.33,73.38,57900.0,64.0809,64.2032,64.0547,64.0984,57900.0
2014-10-10 12:40:00,73.4,73.48,73.39,73.43,7000.0,64.1159,64.1858,64.1071,64.1421,7000.0
2014-10-10 12:50:00,73.45,73.49,73.35,73.38,36300.0,64.1595,64.1945,64.0722,64.0984,36300.0
2014-10-10 13:00:00,73.39,73.45,73.35,73.42,13200.0,64.1071,64.1595,64.0722,64.1333,13200.0
2014-10-10 13:10:00,73.41,73.43,73.36,73.37,28000.0,64.1246,64.1421,64.0809,64.0897,28000.0
2014-10-10 13:20:00,73.38,73.38,73.19,73.19,19300.0,64.0984,64.0984,63.9324,63.9324,19300.0
2014-10-10 13:30:00,73.21,73.28,73.19,73.25,25800.0,63.9499,64.011,63.9324,63.9848,25800.0
2014-10-10 13:40:00,73.26,73.36,73.25,73.28,24500.0,63.9936,64.0809,63.9848,64.011,24500.0
2014-10-10 13:50:00,73.27,73.36,73.24,73.31,14000.0,64.0023,64.0809,63.9761,64.0373,14000.0
2014-10-10 14:00:00,73.33,73.36,73.29,73.31,31500.0,64.0547,64.0809,64.0198,64.0373,31500.0
2014-10-10 14:10:00,73.32,73.35,73.17,73.18,29200.0,64.046,64.0722,63.915,63.9237,29200.0
2014-10-10 14:20:00,73.19,73.23,73.14,73.21,26200.0,63.9324,63.9674,63.8888,63.9499,26200.0
2014-10-10 14:30:00,73.23,73.23,73.15,73.15,17500.0,63.9674,63.9674,63.8975,63.8975,17500.0
2014-10-10 14:40:00,73.15,73.17,73.09,73.12,18400.0,63.8975,63.915,63.8451,63.8713,18400.0
2014-10-10 14:50:00,73.12,73.14,73.02,73.03,37600.0,63.8713,63.8888,63.7839,63.7927,37600.0
2014-10-10 15:00:00,73.04,73.08,72.96,72.97,32100.0,63.8014,63.8363,63.7315,63.7403,32100.0
2014-10-10 15:10:00,72.98,73.01,72.87,72.9,44400.0,63.749,63.7752,63.6529,63.6791,44400.0
2014-10-10 15:20:00,72.91,72.95,72.88,72.94,30700.0,63.6878,63.7228,63.6616,63.7141,30700.0
2014-10-10 15:30:00,72.94,72.95,72.84,72.9,44400.0,63.7141,63.7228,63.6267,63.6791,44400.0
2014-10-10 15:40:00,72.92,72.93,72.72,72.74,60300.0,63.6966,63.7053,63.5219,63.5394,60300.0
2014-10-10 15:50:00,72.74,72.77,72.61,72.64,159700.0,63.5394,63.5656,63.4258,63.452,159700.0
2014-10-13 09:30:00,72.4,72.6,71.92,72.03,65600.0,63.2424,63.4171,62.8231,62.9192,65600.0
2014-10-13 09:40:00,72.03,72.26,71.99,72.07,73200.0,62.9192,63.1201,62.8842,62.9541,73200.0
2014-10-13 09:50:00,72.1,72.1,71.67,71.84,51900.0,62.9803,62.9803,62.6047,62.7532,51900.0
2014-10-13 10:00:00,71.84,71.9,71.7,71.71,49700.0,62.7532,62.8056,62.6309,62.6396,49700.0
2014-10-13 10:10:00,71.7,71.74,71.59,71.61,37100.0,62.6309,62.6658,62.5348,62.5523,37100.0
2014-10-13 10:20:00,71.62,71.74,71.6,71.6,34800.0,62.561,62.6658,62.5435,62.5435,34800.0
2014-10-13 10:30:00,71.61,71.75,71.53,71.56,83900.0,62.5523,62.6746,62.4824,62.5086,83900.0
2014-10-13 10:40:00,71.55,71.57,71.31,71.33,84400.0,62.4999,62.5173,62.2902,62.3077,84400.0
2014-10-13 10:50:00,71.33,71.55,71.21,71.49,49100.0,62.3077,62.4999,62.2029,62.4475,49100.0
2014-10-13 11:00:00,71.5,71.7,71.49,71.68,29200.0,62.4562,62.6309,62.4475,62.6134,29200.0
2014-10-13 11:10:00,71.66,71.86,71.61,71.8,76000.0,62.596,62.7707,62.5523,62.7182,76000.0
2014-10-13 11:20:00,71.8,71.97,71.76,71.88,30000.0,62.7182,62.8667,62.6833,62.7881,30000.0
2014-10-13 11:30:00,71.88,71.98,71.84,71.86,17600.0,62.7881,62.8755,62.7532,62.7707,17600.0
2014-10-13 11:40:00,71.89,71.94,71.84,71.89,26900.0,62.7969,62.8405,62.7532,62.7969,26900.0
2014-10-13 11:50:00,71.93,71.95,71.83,71.87,23200.0,62.8318,62.8493,62.7445,62.7794,23200.0
2014-10-13 12:00:00,71.88,71.93,71.82,71.82,19300.0,62.7881,62.8318,62.7357,62.7357,19300.0
2014-10-13 12:10:00,71.81,71.93,71.8,71.91,36600.0,62.727,62.8318,62.7182,62.8143,36600.0
2014-10-13 12:20:00,71.91,72.03,71.88,72.0,34800.0,62.8143,62.9192,62.7881,62.893,34800.0
2014-10-13 12:30:00,72.0,72.04,71.97,72.0,38500.0,62.893,62.9279,62.8667,62.893,38500.0
2014-10-13 12:40:00,72.0,72.09,71.93,72.0,29900.0,62.893,62.9716,62.8318,62.893,29900.0
2014-10-13 12:50:00,72.0,72.03,71.94,71.96,17700.0,62.893,62.9192,62.8405,62.858,17700.0
2014-10-13 13:00:00,71.96,72.06,71.95,72.02,23400.0,62.858,62.9454,62.8493,62.9104,23400.0
2014-10-13 13:10:00,72.01,72.04,71.84,71.93,20000.0,62.9017,62.9279,62.7532,62.8318,20000.0
2014-10-13 13:20:00,71.93,72.07,71.91,72.06,11800.0,62.8318,62.9541,62.8143,62.9454,11800.0
2014-10-13 13:30:00,72.06,72.14,72.05,72.11,13900.0,62.9454,63.0152,62.9366,62.989,13900.0
2014-10-13 13:40:00,72.11,72.14,72.03,72.04,17500.0,62.989,63.0152,62.9192,62.9279,17500.0
2014-10-13 13:50:00,72.05,72.07,71.91,71.98,8500.0,62.9366,62.9541,62.8143,62.8755,8500.0
2014-10-13 14:00:00,72.0,72.07,71.92,72.06,15800.0,62.893,62.9541,62.8231,62.9454,15800.0
2014-10-13 14:10:00,72.06,72.08,71.95,71.95,27100.0,62.9454,62.9628,62.8493,62.8493,27100.0
2014-10-13 14:20:00,71.94,72.01,71.92,72.0,20500.0,62.8405,62.9017,62.8231,62.893,20500.0
2014-10-13 14:30:00,71.99,72.0,71.92,71.98,17000.0,62.8842,62.893,62.8231,62.8755,17000.0
2014-10-13 14:40:00,71.98,72.0,71.94,71.99,16000.0,62.8755,62.893,62.8405,62.8842,16000.0
2014-10-13 14:50:00,71.98,72.01,71.89,71.91,25000.0,62.8755,62.9017,62.7969,62.8143,25000.0
2014-10-13 15:00:00,71.91,71.92,71.83,71.84,32400.0,62.8143,62.8231,62.7445,62.7532,32400.0
2014-10-13 15:10:00,71.83,71.86,71.67,71.71,41200.0,62.7445,62.7707,62.6047,62.6396,41200.0
2014-10-13 15:20:00,71.72,71.75,71.55,71.57,59100.0,62.6484,62.6746,62.4999,62.5173,59100.0
2014-10-13 15:30:00,71.59,71.6,71.25,71.33,86500.0,62.5348,62.5435,62.2378,62.3077,86500.0
2014-10-13 15:40:00,71.32,71.44,71.04,71.13,129100.0,62.299,62.4038,62.0544,62.133,129100.0
2014-10-13 15:50:00,71.11,71.2,70.92,71.02,218900.0,62.1155,62.1941,61.9496,62.0369,218900.0
2014-10-14 09:30:00,71.3,71.39,70.96,71.12,62400.0,62.2815,62.3601,61.9845,62.1243,62400.0
2014-10-14 09:40:00,71.11,71.28,71.08,71.16,33300.0,62.1155,62.264,62.0893,62.1592,33300.0
2014-10-14 09:50:00,71.16,71.31,71.15,71.29,35600.0,62.1592,62.2902,62.1505,62.2728,35600.0
2014-10-14 10:00:00,71.28,71.49,71.28,71.47,44000.0,62.264,62.4475,62.264,62.43,44000.0
2014-10-14 10:10:00,71.47,71.52,71.35,71.36,43600.0,62.43,62.4737,62.3252,62.3339,43600.0
2014-10-14 10:20:00,71.34,71.49,71.33,71.46,26500.0,62.3164,62.4475,62.3077,62.4213,26500.0
2014-10-14 10:30:00,71.48,71.5,71.34,71.34,61100.0,62.4387,62.4562,62.3164,62.3164,61100.0
2014-10-14 10:40:00,71.34,71.38,71.25,71.31,45900.0,62.3164,62.3514,62.2378,62.2902,45900.0
2014-10-14 10:50:00,71.32,71.38,71.17,71.19,31500.0,62.299,62.3514,62.1679,62.1854,31500.0
2014-10-14 11:00:00,71.2,71.23,71.08,71.2,42300.0,62.1941,62.2203,62.0893,62.1941,42300.0
2014-10-14 11:10:00,71.19,71.32,71.17,71.27,35000.0,62.1854,62.299,62.1679,62.2553,35000.0
2014-10-14 11:20:00,71.29,71.29,71.18,71.18,30800.0,62.2728,62.2728,62.1767,62.1767,30800.0
2014-10-14 11:30:00,71.18,71.27,71.18,71.2,32200.0,62.1767,62.2553,62.1767,62.1941,32200.0
2014-10-14 11:40:00,71.21,71.31,71.21,71.28,35100.0,62.2029,62.2902,62.2029,62.264,35100.0
2014-10-14 11:50:00,71.27,71.31,71.21,71.26,31500.0,62.2553,62.2902,62.2029,62.2466,31500.0
2014-10-14 12:00:00,71.27,71.41,71.27,71.37,33600.0,62.2553,62.3776,62.2553,62.3426,33600.0
2014-10-14 12:10:00,71.37,71.46,71.36,71.38,66200.0,62.3426,62.4213,62.3339,62.3514,66200.0
2014-10-14 12:20:00,71.38,71.47,71.37,71.46,87100.0,62.3514,62.43,62.3426,62.4213,87100.0
2014-10-14 12:30:00,71.45,71.47,71.34,71.37,40200.0,62.4125,62.43,62.3164,62.3426,40200.0
2014-10-14 12:40:00,71.35,71.46,71.31,71.46,52400.0,62.3252,62.4213,62.2902,62.4213,52400.0
2014-10-14 12:50:00,71.47,71.54,71.46,71.51,26800.0,62.43,62.4911,62.4213,62.4649,26800.0
2014-10-14 13:00:00,71.51,71.64,71.49,71.63,30000.0,62.4649,62.5785,62.4475,62.5698,30000.0
2014-10-14 13:10:00,71.63,71.79,71.61,71.77,26100.0,62.5698,62.7095,62.5523,62.692,26100.0
2014-10-14 13:20:00,71.77,71.83,71.77,71.81,32200.0,62.692,62.7445,62.692,62.727,32200.0
2014-10-14 13:30:00,71.82,71.91,71.77,71.84,27600.0,62.7357,62.8143,62.692,62.7532,27600.0
2014-10-14 13:40:00,71.85,71.95,71.74,71.9,39700.0,62.7619,62.8493,62.6658,62.8056,39700.0
2014-10-14 13:50:00,71.9,72.15,71.88,72.15,49200.0,62.8056,63.024,62.7881,63.024,49200.0
2014-10-14 14:00:00,72.14,72.16,72.04,72.04,38400.0,63.0152,63.0327,62.9279,62.9279,38400.0
2014-10-14 14:10:00,72.03,72.09,72.0,72.03,26100.0,62.9192,62.9716,62.893,62.9192,26100.0
2014-10-14 14:20:00,72.03,72.04,71.75,71.75,29900.0,62.9192,62.9279,62.6746,62.6746,29900.0
2014-10-14 14:30:00,71.75,71.82,71.59,71.78,44800.0,62.6746,62.7357,62.5348,62.7008,44800.0
2014-10-14 14:40:00,71.77,71.83,71.74,71.76,33000.0,62.692,62.7445,62.6658,62.6833,33000.0
2014-10-14 14:50:00,71.77,71.77,71.59,71.7,53500.0,62.692,62.692,62.5348,62.6309,53500.0
2014-10-14 15:00:00,71.71,71.77,71.6,71.68,63300.0,62.6396,62.692,62.5435,62.6134,63300.0
2014-10-14 15:10:00,71.7,71.79,71.68,71.68,38300.0,62.6309,62.7095,62.6134,62.6134,38300.0
2014-10-14 15:20:00,71.69,71.78,71.58,71.75,65800.0,62.6222,62.7008,62.5261,62.6746,65800.0
2014-10-14 15:30:00,71.75,71.96,71.65,71.96,68400.0,62.6746,62.858,62.5872,62.858,68400.0
2014-10-14 15:40:00,71.95,72.08,71.95,71.98,101100.0,62.8493,62.9628,62.8493,62.8755,101100.0
2014-10-14 15:50:00,71.98,72.04,71.82,71.91,169300.0,62.8755,62.9279,62.7357,62.8143,169300.0
2014-10-15 09:30:00,71.5,71.79,71.14,71.46,88400.0,62.4562,62.7095,62.1417,62.4213,88400.0
2014-10-15 09:40:00,71.47,71.9,71.42,71.87,58500.0,62.43,62.8056,62.3863,62.7794,58500.0
2014-10-15 09:50:00,71.88,72.37,71.88,72.25,100800.0,62.7881,63.2162,62.7881,63.1113,100800.0
2014-10-15 10:00:00,72.28,72.54,72.2,72.33,59900.0,63.1375,63.3646,63.0677,63.1812,59900.0
2014-10-15 10:10:00,72.33,72.43,72.22,72.27,38300.0,63.1812,63.2686,63.0851,63.1288,38300.0
2014-10-15 10:20:00,72.26,72.42,72.18,72.29,35100.0,63.1201,63.2598,63.0502,63.1463,35100.0
2014-10-15 10:30:00,72.28,72.34,72.18,72.29,50600.0,63.1375,63.1899,63.0502,63.1463,50600.0
2014-10-15 10:40:00,72.28,72.31,72.01,72.07,60400.0,63.1375,63.1637,62.9017,62.9541,60400.0
2014-10-15 10:50:00,72.09,72.1,71.8,71.9,37600.0,62.9716,62.9803,62.7182,62.8056,37600.0
2014-10-15 11:00:00,71.86,71.86,71.64,71.73,70700.0,62.7707,62.7707,62.5785,62.6571,70700.0
2014-10-15 11:10:00,71.74,71.8,71.47,71.61,100100.0,62.6658,62.7182,62.43,62.5523,100100.0
2014-10-15 11:20:00,71.6,71.6,71.34,71.34,34000.0,62.5435,62.5435,62.3164,62.3164,34000.0
2014-10-15 11:30:00,71.36,71.51,71.32,71.48,23100.0,62.3339,62.4649,62.299,62.4387,23100.0
2014-10-15 11:40:00,71.48,71.48,71.27,71.3,13700.0,62.4387,62.4387,62.2553,62.2815,13700.0
2014-10-15 11:50:00,71.29,71.3,71.19,71.27,35000.0,62.2728,62.2815,62.1854,62.2553,35000.0
2014-10-15 12:00:00,71.26,71.27,71.06,71.1,29600.0,62.2466,62.2553,62.0719,62.1068,29600.0
2014-10-15 12:10:00,71.09,71.14,70.97,71.02,56100.0,62.0981,62.1417,61.9932,62.0369,56100.0
2014-10-15 12:20:00,71.04,71.21,71.04,71.15,23100.0,62.0544,62.2029,62.0544,62.1505,23100.0
2014-10-15 12:30:00,71.18,71.24,71.06,71.07,21100.0,62.1767,62.2291,62.0719,62.0806,21100.0
2014-10-15 12:40:00,71.09,71.1,70.91,70.95,23600.0,62.0981,62.1068,61.9408,61.9758,23600.0
2014-10-15 12:50:00,70.93,70.93,70.71,70.75,19400.0,61.9583,61.9583,61.7661,61.8011,19400.0
2014-10-15 13:00:00,70.74,70.87,70.67,70.81,18500.0,61.7923,61.9059,61.7312,61.8535,18500.0
2014-10-15 13:10:00,70.83,70.83,70.46,70.5,32800.0,61.8709,61.8709,61.5477,61.5827,32800.0
2014-10-15 13:20:00,70.5,70.54,70.17,70.3,50200.0,61.5827,61.6176,61.2944,61.408,50200.0
2014-10-15 13:30:00,70.3,70.56,70.28,70.47,36900.0,61.408,61.6351,61.3905,61.5565,36900.0
2014-10-15 13:40:00,70.45,70.69,70.43,70.69,28000.0,61.539,61.7487,61.5215,61.7487,28000.0
2014-10-15 13:50:00,70.67,70.76,70.63,70.64,25000.0,61.7312,61.8098,61.6962,61.705,25000.0
2014-10-15 14:00:00,70.64,70.67,70.41,70.51,34200.0,61.705,61.7312,61.5041,61.5914,34200.0
2014-10-15 14:10:00,70.5,70.92,70.5,70.92,26400.0,61.5827,61.9496,61.5827,61.9496,26400.0
2014-10-15 14:20:00,70.91,70.95,70.63,70.73,20300.0,61.9408,61.9758,61.6962,61.7836,20300.0
2014-10-15 14:30:00,70.74,71.09,70.71,71.09,20700.0,61.7923,62.0981,61.7661,62.0981,20700.0
2014-10-15 14:40:00,71.11,71.19,70.89,70.96,17800.0,62.1155,62.1854,61.9234,61.9845,17800.0
2014-10-15 14:50:00,70.99,71.14,70.98,71.14,44900.0,62.0107,62.1417,62.002,62.1417,44900.0
2014-10-15 15:00:00,71.15,71.28,71.03,71.2,45700.0,62.1505,62.264,62.0456,62.1941,45700.0
2014-10-15 15:10:00,71.23,71.36,70.83,70.88,37200.0,62.2203,62.3339,61.8709,61.9146,37200.0
2014-10-15 15:20:00,70.92,71.4,70.77,71.4,51200.0,61.9496,62.3688,61.8185,62.3688,51200.0
2014-10-15 15:30:00,71.4,71.61,71.24,71.57,76500.0,62.3688,62.5523,62.2291,62.5173,76500.0
2014-10-15 15:40:00,71.57,71.68,71.42,71.62,166800.0,62.5173,62.6134,62.3863,62.561,166800.0
2014-10-15 15:50:00,71.61,71.71,71.53,71.6,197500.0,62.5523,62.6396,62.4824,62.5435,197500.0
2014-10-16 09:30:00,70.51,71.05,70.51,70.99,44500.0,61.5914,62.0631,61.5914,62.0107,44500.0
2014-10-16 09:40:00,71.1,71.32,70.99,71.32,47800.0,62.1068,62.299,62.0107,62.299,47800.0
2014-10-16 09:50:00,71.28,71.5,71.23,71.34,30800.0,62.264,62.4562,62.2203,62.3164,30800.0
2014-10-16 10:00:00,71.4,71.45,71.09,71.22,28500.0,62.3688,62.4125,62.0981,62.2116,28500.0
2014-10-16 10:10:00,71.22,71.22,70.93,71.11,51100.0,62.2116,62.2116,61.9583,62.1155,51100.0
2014-10-16 10:20:00,71.1,71.84,71.06,71.45,39800.0,62.1068,62.7532,62.0719,62.4125,39800.0
2014-10-16 10:30:00,71.45,71.75,71.4,71.53,20900.0,62.4125,62.6746,62.3688,62.4824,20900.0
2014-10-16 10:40:00,71.46,71.94,71.41,71.88,30900.0,62.4213,62.8405,62.3776,62.7881,30900.0
2014-10-16 10:50:00,71.89,71.95,71.59,71.67,37800.0,62.7969,62.8493,62.5348,62.6047,37800.0
2014-10-16 11:00:00,71.66,71.7,71.37,71.48,34300.0,62.596,62.6309,62.3426,62.4387,34300.0
2014-10-16 11:10:00,71.48,71.7,71.45,71.62,37100.0,62.4387,62.6309,62.4125,62.561,37100.0
2014-10-16 11:20:00,71.63,71.81,71.61,71.76,37300.0,62.5698,62.727,62.5523,62.6833,37300.0
2014-10-16 11:30:00,71.76,71.96,71.67,71.67,29100.0,62.6833,62.858,62.6047,62.6047,29100.0
2014-10-16 11:40:00,71.71,71.85,71.7,71.72,34500.0,62.6396,62.7619,62.6309,62.6484,34500.0
2014-10-16 11:50:00,71.71,71.75,71.5,71.51,25200.0,62.6396,62.6746,62.4562,62.4649,25200.0
2014-10-16 12:00:00,71.52,71.59,71.44,71.55,22900.0,62.4737,62.5348,62.4038,62.4999,22900.0
2014-10-16 12:10:00,71.54,71.65,71.49,71.58,28500.0,62.4911,62.5872,62.4475,62.5261,28500.0
2014-10-16 12:20:00,71.61,71.7,71.51,71.55,15800.0,62.5523,62.6309,62.4649,62.4999,15800.0
2014-10-16 12:30:00,71.55,71.65,71.49,71.65,32500.0,62.4999,62.5872,62.4475,62.5872,32500.0
2014-10-16 12:40:00,71.65,71.71,71.6,71.66,17300.0,62.5872,62.6396,62.5435,62.596,17300.0
2014-10-16 12:50:00,71.71,71.94,71.69,71.89,32400.0,62.6396,62.8405,62.6222,62.7969,32400.0
2014-10-16 13:00:00,71.91,72.04,71.91,72.0,28400.0,62.8143,62.9279,62.8143,62.893,28400.0
2014-10-16 13:10:00,71.98,72.06,71.95,72.01,20300.0,62.8755,62.9454,62.8493,62.9017,20300.0
2014-10-16 13:20:00,72.01,72.22,71.97,72.1,19600.0,62.9017,63.0851,62.8667,62.9803,19600.0
2014-10-16 13:30:00,72.11,72.23,72.09,72.17,19600.0,62.989,63.0939,62.9716,63.0414,19600.0
2014-10-16 13:40:00,72.15,72.27,72.11,72.12,13500.0,63.024,63.1288,62.989,62.9978,13500.0
2014-10-16 13:50:00,72.1,72.11,71.87,71.89,21000.0,62.9803,62.989,62.7794,62.7969,21000.0
2014-10-16 14:00:00,71.9,72.02,71.78,72.0,38800.0,62.8056,62.9104,62.7008,62.893,38800.0
2014-10-16 14:10:00,72.0,72.02,71.78,71.84,18100.0,62.893,62.9104,62.7008,62.7532,18100.0
2014-10-16 14:20:00,71.83,71.87,71.7,71.85,27700.0,62.7445,62.7794,62.6309,62.7619,27700.0
2014-10-16 14:30:00,71.84,71.91,71.81,71.89,30300.0,62.7532,62.8143,62.727,62.7969,30300.0
2014-10-16 14:40:00,71.89,71.9,71.77,71.79,37500.0,62.7969,62.8056,62.692,62.7095,37500.0
2014-10-16 14:50:00,71.79,71.86,71.75,71.78,38400.0,62.7095,62.7707,62.6746,62.7008,38400.0
2014-10-16 15:00:00,71.78,71.81,71.6,71.66,37300.0,62.7008,62.727,62.5435,62.596,37300.0
2014-10-16 15:10:00,71.68,71.86,71.64,71.78,47500.0,62.6134,62.7707,62.5785,62.7008,47500.0
2014-10-16 15:20:00,71.77,71.87,71.73,71.78,44300.0,62.692,62.7794,62.6571,62.7008,44300.0
2014-10-16 15:30:00,71.78,71.83,71.68,71.71,52000.0,62.7008,62.7445,62.6134,62.6396,52000.0
2014-10-16 15:40:00,71.73,71.93,71.71,71.8,70200.0,62.6571,62.8318,62.6396,62.7182,70200.0
2014-10-16 15:50:00,71.81,71.94,71.75,71.76,108200.0,62.727,62.8405,62.6746,62.6833,108200.0
2014-10-17 09:30:00,72.47,72.54,71.99,72.04,93000.0,63.3035,63.3646,62.8842,62.9279,93000.0
2014-10-17 09:40:00,72.0,72.01,71.8,71.93,25200.0,62.893,62.9017,62.7182,62.8318,25200.0
2014-10-17 09:50:00,71.92,72.35,71.86,72.16,25900.0,62.8231,63.1987,62.7707,63.0327,25900.0
2014-10-17 10:00:00,72.18,72.32,71.99,72.21,26700.0,63.0502,63.1725,62.8842,63.0764,26700.0
2014-10-17 10:10:00,72.25,72.34,72.2,72.32,18900.0,63.1113,63.1899,63.0677,63.1725,18900.0
2014-10-17 10:20:00,72.33,72.38,72.15,72.38,20500.0,63.1812,63.2249,63.024,63.2249,20500.0
2014-10-17 10:30:00,72.4,72.51,72.24,72.24,17800.0,63.2424,63.3384,63.1026,63.1026,17800.0
2014-10-17 10:40:00,72.25,72.28,72.19,72.22,19800.0,63.1113,63.1375,63.0589,63.0851,19800.0
2014-10-17 10:50:00,72.21,72.33,72.19,72.33,21100.0,63.0764,63.1812,63.0589,63.1812,21100.0
2014-10-17 11:00:00,72.33,72.36,72.27,72.32,20600.0,63.1812,63.2074,63.1288,63.1725,20600.0
2014-10-17 11:10:00,72.32,72.55,72.32,72.54,14600.0,63.1725,63.3734,63.1725,63.3646,14600.0
2014-10-17 11:20:00,72.54,72.55,72.46,72.48,16500.0,63.3646,63.3734,63.2948,63.3122,16500.0
2014-10-17 11:30:00,72.46,72.5,72.4,72.48,17700.0,63.2948,63.3297,63.2424,63.3122,17700.0
2014-10-17 11:40:00,72.49,72.63,72.46,72.61,27300.0,63.321,63.4433,63.2948,63.4258,27300.0
2014-10-17 11:50:00,72.61,72.61,72.47,72.48,78500.0,63.4258,63.4258,63.3035,63.3122,78500.0
2014-10-17 12:00:00,72.48,72.59,72.44,72.52,25200.0,63.3122,63.4083,63.2773,63.3472,25200.0
2014-10-17 12:10:00,72.52,72.52,72.29,72.29,15500.0,63.3472,63.3472,63.1463,63.1463,15500.0
2014-10-17 12:20:00,72.29,72.42,72.26,72.42,24200.0,63.1463,63.2598,63.1201,63.2598,24200.0
2014-10-17 12:30:00,72.42,72.52,72.41,72.5,37100.0,63.2598,63.3472,63.2511,63.3297,37100.0
2014-10-17 12:40:00,72.5,72.51,72.39,72.47,47500.0,63.3297,63.3384,63.2336,63.3035,47500.0
2014-10-17 12:50:00,72.47,72.5,72.37,72.5,27600.0,63.3035,63.3297,63.2162,63.3297,27600.0
2014-10-17 13:00:00,72.5,72.51,72.38,72.38,51200.0,63.3297,63.3384,63.2249,63.2249,51200.0
2014-10-17 13:10:00,72.37,72.51,72.24,72.5,26100.0,63.2162,63.3384,63.1026,63.3297,26100.0
2014-10-17 13:20:00,72.49,72.52,72.28,72.28,21900.0,63.321,63.3472,63.1375,63.1375,21900.0
2014-10-17 13:30:00,72.26,72.29,72.21,72.29,49600.0,63.1201,63.1463,63.0764,63.1463,49600.0
2014-10-17 13:40:00,72.28,72.28,72.11,72.14,23800.0,63.1375,63.1375,62.989,63.0152,23800.0
2014-10-17 13:50:00,72.16,72.2,72.03,72.1,36600.0,63.0327,63.0677,62.9192,62.9803,36600.0
2014-10-17 14:00:00,72.09,72.09,71.89,71.94,56300.0,62.9716,62.9716,62.7969,62.8405,56300.0
2014-10-17 14:10:00,71.95,72.03,71.93,71.93,28300.0,62.8493,62.9192,62.8318,62.8318,28300.0
2014-10-17 14:20:00,71.94,72.06,71.9,72.02,33000.0,62.8405,62.9454,62.8056,62.9104,33000.0
2014-10-17 14:30:00,72.02,72.07,71.94,71.99,36100.0,62.9104,62.9541,62.8405,62.8842,36100.0
2014-10-17 14:40:00,72.0,72.08,71.97,72.01,50100.0,62.893,62.9628,62.8667,62.9017,50100.0
2014-10-17 14:50:00,72.0,72.1,71.95,72.09,31500.0,62.893,62.9803,62.8493,62.9716,31500.0
2014-10-17 15:00:00,72.11,72.17,71.93,72.07,65700.0,62.989,63.0414,62.8318,62.9541,65700.0
2014-10-17 15:10:00,72.07,72.27,72.06,72.22,35900.0,62.9541,63.1288,62.9454,63.0851,35900.0
2014-10-17 15:20:00,72.21,72.26,72.16,72.18,26600.0,63.0764,63.1201,63.0327,63.0502,26600.0
2014-10-17 15:30:00,72.18,72.3,72.17,72.26,54000.0,63.0502,63.155,63.0414,63.1201,54000.0
2014-10-17 15:40:00,72.26,72.45,72.22,72.25,88200.0,63.1201,63.286,63.0851,63.1113,88200.0
2014-10-17 15:50:00,72.25,72.31,72.15,72.19,215100.0,63.1113,63.1637,63.024,63.0589,215100.0
2014-10-20 09:30:00,72.14,72.37,71.89,72.28,41000.0,63.0152,63.2162,62.7969,63.1375,41000.0
2014-10-20 09:40:00,72.28,72.62,72.28,72.59,13900.0,63.1375,63.4345,63.1375,63.4083,13900.0
2014-10-20 09:50:00,72.59,72.76,72.54,72.69,39900.0,63.4083,63.5568,63.3646,63.4957,39900.0
2014-10-20 10:00:00,72.7,72.76,72.6,72.65,30200.0,63.5044,63.5568,63.4171,63.4607,30200.0
2014-10-20 10:10:00,72.64,72.71,72.53,72.69,40000.0,63.452,63.5131,63.3559,63.4957,40000.0
2014-10-20 10:20:00,72.68,72.82,72.63,72.72,18200.0,63.4869,63.6092,63.4433,63.5219,18200.0
2014-10-20 10:30:00,72.71,72.71,72.55,72.56,29900.0,63.5131,63.5131,63.3734,63.3821,29900.0
2014-10-20 10:40:00,72.56,72.67,72.53,72.57,14000.0,63.3821,63.4782,63.3559,63.3909,14000.0
2014-10-20 10:50:00,72.56,72.57,72.47,72.53,11000.0,63.3821,63.3909,63.3035,63.3559,11000.0
2014-10-20 11:00:00,72.53,72.53,72.42,72.52,17200.0,63.3559,63.3559,63.2598,63.3472,17200.0
2014-10-20 11:10:00,72.53,72.61,72.46,72.54,15000.0,63.3559,63.4258,63.2948,63.3646,15000.0
2014-10-20 11:20:00,72.54,72.66,72.52,72.66,20000.0,63.3646,63.4695,63.3472,63.4695,20000.0
2014-10-20 11:30:00,72.66,72.68,72.57,72.58,12000.0,63.4695,63.4869,63.3909,63.3996,12000.0
2014-10-20 11:40:00,72.6,72.67,72.6,72.67,10700.0,63.4171,63.4782,63.4171,63.4782,10700.0
2014-10-20 11:50:00,72.67,72.67,72.58,72.6,12000.0,63.4782,63.4782,63.3996,63.4171,12000.0
2014-10-20 12:00:00,72.6,72.66,72.6,72.62,12300.0,63.4171,63.4695,63.4171,63.4345,12300.0
2014-10-20 12:10:00,72.6,72.67,72.6,72.66,8900.0,63.4171,63.4782,63.4171,63.4695,8900.0
2014-10-20 12:20:00,72.67,72.68,72.63,72.64,10100.0,63.4782,63.4869,63.4433,63.452,10100.0
2014-10-20 12:30:00,72.65,72.66,72.56,72.59,14900.0,63.4607,63.4695,63.3821,63.4083,14900.0
2014-10-20 12:40:00,72.59,72.62,72.51,72.54,8700.0,63.4083,63.4345,63.3384,63.3646,8700.0
2014-10-20 12:50:00,72.53,72.57,72.45,72.51,7200.0,63.3559,63.3909,63.286,63.3384,7200.0
2014-10-20 13:00:00,72.51,72.52,72.41,72.49,30500.0,63.3384,63.3472,63.2511,63.321,30500.0
2014-10-20 13:10:00,72.49,72.61,72.48,72.59,8200.0,63.321,63.4258,63.3122,63.4083,8200.0
2014-10-20 13:20:00,72.59,72.7,72.59,72.66,7700.0,63.4083,63.5044,63.4083,63.4695,7700.0
2014-10-20 13:30:00,72.63,72.72,72.61,72.72,10200.0,63.4433,63.5219,63.4258,63.5219,10200.0
2014-10-20 13:40:00,72.71,72.75,72.69,72.7,17500.0,63.5131,63.5481,63.4957,63.5044,17500.0
2014-10-20 13:50:00,72.7,72.89,72.7,72.89,22900.0,63.5044,63.6704,63.5044,63.6704,22900.0
2014-10-20 14:00:00,72.89,73.14,72.89,73.14,28100.0,63.6704,63.8888,63.6704,63.8888,28100.0
2014-10-20 14:10:00,73.14,73.25,73.14,73.17,29000.0,63.8888,63.9848,63.8888,63.915,29000.0
2014-10-20 14:20:00,73.16,73.21,73.13,73.16,15600.0,63.9062,63.9499,63.88,63.9062,15600.0
2014-10-20 14:30:00,73.17,73.25,73.15,73.22,11300.0,63.915,63.9848,63.8975,63.9586,11300.0
2014-10-20 14:40:00,73.22,73.26,73.19,73.2,17900.0,63.9586,63.9936,63.9324,63.9412,17900.0
2014-10-20 14:50:00,73.21,73.22,73.17,73.18,19800.0,63.9499,63.9586,63.915,63.9237,19800.0
2014-10-20 15:00:00,73.19,73.29,73.19,73.26,30800.0,63.9324,64.0198,63.9324,63.9936,30800.0
2014-10-20 15:10:00,73.25,73.27,73.18,73.18,21000.0,63.9848,64.0023,63.9237,63.9237,21000.0
2014-10-20 15:20:00,73.17,73.2,73.13,73.15,28000.0,63.915,63.9412,63.88,63.8975,28000.0
2014-10-20 15:30:00,73.16,73.23,73.09,73.16,36400.0,63.9062,63.9674,63.8451,63.9062,36400.0
2014-10-20 15:40:00,73.16,73.27,73.16,73.21,48600.0,63.9062,64.0023,63.9062,63.9499,48600.0
2014-10-20 15:50:00,73.22,73.22,73.1,73.12,117600.0,63.9586,63.9586,63.8538,63.8713,117600.0
2014-10-21 09:30:00,73.44,74.08,73.26,74.04,41500.0,64.1508,64.7099,63.9936,64.6749,41500.0
2014-10-21 09:40:00,74.01,74.02,73.82,73.95,17800.0,64.6487,64.6574,64.4827,64.5963,17800.0
2014-10-21 09:50:00,73.98,73.99,73.82,73.89,9300.0,64.6225,64.6312,64.4827,64.5439,9300.0
2014-10-21 10:00:00,73.89,74.16,73.89,74.13,29300.0,64.5439,64.7797,64.5439,64.7535,29300.0
2014-10-21 10:10:00,74.13,74.21,74.04,74.1,16300.0,64.7535,64.8234,64.6749,64.7273,16300.0
2014-10-21 10:20:00,74.12,74.17,74.1,74.12,15500.0,64.7448,64.7885,64.7273,64.7448,15500.0
2014-10-21 10:30:00,74.12,74.18,74.1,74.17,12700.0,64.7448,64.7972,64.7273,64.7885,12700.0
2014-10-21 10:40:00,74.19,74.31,74.17,74.31,14200.0,64.8059,64.9108,64.7885,64.9108,14200.0
2014-10-21 10:50:00,74.31,74.34,74.18,74.18,28100.0,64.9108,64.937,64.7972,64.7972,28100.0
2014-10-21 11:00:00,74.15,74.34,74.15,74.31,25300.0,64.771,64.937,64.771,64.9108,25300.0
2014-10-21 11:10:00,74.3,74.34,74.23,74.25,19200.0,64.902,64.937,64.8409,64.8584,19200.0
2014-10-21 11:20:00,74.24,74.39,74.22,74.38,59300.0,64.8496,64.9806,64.8322,64.9719,59300.0
2014-10-21 11:30:00,74.38,74.46,74.37,74.37,20800.0,64.9719,65.0418,64.9632,64.9632,20800.0
2014-10-21 11:40:00,74.37,74.42,74.36,74.41,20400.0,64.9632,65.0069,64.9544,64.9981,20400.0
2014-10-21 11:50:00,74.4,74.53,74.4,74.53,17000.0,64.9894,65.1029,64.9894,65.1029,17000.0
2014-10-21 12:00:00,74.54,74.58,74.5,74.53,25200.0,65.1117,65.1466,65.0767,65.1029,25200.0
2014-10-21 12:10:00,74.53,74.56,74.5,74.52,10900.0,65.1029,65.1291,65.0767,65.0942,10900.0
2014-10-21 12:20:00,74.54,74.58,74.5,74.56,9600.0,65.1117,65.1466,65.0767,65.1291,9600.0
2014-10-21 12:30:00,74.58,74.64,74.55,74.63,9300.0,65.1466,65.199,65.1204,65.1903,9300.0
2014-10-21 12:40:00,74.62,74.62,74.52,74.54,6200.0,65.1816,65.1816,65.0942,65.1117,6200.0
2014-10-21 12:50:00,74.53,74.54,74.43,74.44,11400.0,65.1029,65.1117,65.0156,65.0243,11400.0
2014-10-21 13:00:00,74.44,74.44,74.34,74.34,12100.0,65.0243,65.0243,64.937,64.937,12100.0
2014-10-21 13:10:00,74.35,74.36,74.32,74.32,8600.0,64.9457,64.9544,64.9195,64.9195,8600.0
2014-10-21 13:20:00,74.33,74.34,74.18,74.23,47100.0,64.9282,64.937,64.7972,64.8409,47100.0
2014-10-21 13:30:00,74.22,74.37,74.22,74.37,22600.0,64.8322,64.9632,64.8322,64.9632,22600.0
2014-10-21 13:40:00,74.36,74.36,74.3,74.33,12400.0,64.9544,64.9544,64.902,64.9282,12400.0
2014-10-21 13:50:00,74.33,74.38,74.32,74.35,20700.0,64.9282,64.9719,64.9195,64.9457,20700.0
2014-10-21 14:00:00,74.35,74.37,74.23,74.33,37800.0,64.9457,64.9632,64.8409,64.9282,37800.0
2014-10-21 14:10:00,74.34,74.34,74.25,74.25,12900.0,64.937,64.937,64.8584,64.8584,12900.0
2014-10-21 14:20:00,74.24,74.25,74.18,74.22,15900.0,64.8496,64.8584,64.7972,64.8322,15900.0
2014-10-21 14:30:00,74.22,74.31,74.2,74.3,13900.0,64.8322,64.9108,64.8147,64.902,13900.0
2014-10-21 14:40:00,74.31,74.36,74.27,74.28,23400.0,64.9108,64.9544,64.8758,64.8846,23400.0
2014-10-21 14:50:00,74.29,74.38,74.28,74.34,11800.0,64.8933,64.9719,64.8846,64.937,11800.0
2014-10-21 15:00:00,74.34,74.4,74.34,74.35,17100.0,64.937,64.9894,64.937,64.9457,17100.0
2014-10-21 15:10:00,74.35,74.51,74.35,74.5,32600.0,64.9457,65.0855,64.9457,65.0767,32600.0
2014-10-21 15:20:00,74.51,74.69,74.51,74.67,30300.0,65.0855,65.2427,65.0855,65.2252,30300.0
2014-10-21 15:30:00,74.67,74.67,74.53,74.53,27800.0,65.2252,65.2252,65.1029,65.1029,27800.0
2014-10-21 15:40:00,74.53,74.63,74.53,74.63,62700.0,65.1029,65.1903,65.1029,65.1903,62700.0
2014-10-21 15:50:00,74.63,74.66,74.59,74.63,72500.0,65.1903,65.2165,65.1554,65.1903,72500.0
2014-10-22 09:30:00,74.9,74.94,74.59,74.6,39000.0,65.4261,65.4611,65.1554,65.1641,39000.0
2014-10-22 09:40:00,74.6,74.82,74.59,74.82,24400.0,65.1641,65.3563,65.1554,65.3563,24400.0
2014-10-22 09:50:00,74.82,74.98,74.82,74.96,24900.0,65.3563,65.496,65.3563,65.4786,24900.0
2014-10-22 10:00:00,74.99,75.05,74.96,75.01,32800.0,65.5048,65.5572,65.4786,65.5222,32800.0
2014-10-22 10:10:00,75.01,75.04,74.88,74.96,19800.0,65.5222,65.5484,65.4087,65.4786,19800.0
2014-10-22 10:20:00,74.99,75.09,74.98,75.07,18900.0,65.5048,65.5921,65.496,65.5746,18900.0
2014-10-22 10:30:00,75.05,75.28,75.05,75.23,21300.0,65.5572,65.7581,65.5572,65.7144,21300.0
2014-10-22 10:40:00,75.22,75.23,75.08,75.13,18100.0,65.7057,65.7144,65.5834,65.627,18100.0
2014-10-22 10:50:00,75.13,75.22,75.13,75.19,22400.0,65.627,65.7057,65.627,65.6795,22400.0
2014-10-22 11:00:00,75.19,75.33,75.17,75.33,22000.0,65.6795,65.8018,65.662,65.8018,22000.0
2014-10-22 11:10:00,75.32,75.45,75.31,75.42,24900.0,65.793,65.9066,65.7843,65.8804,24900.0
2014-10-22 11:20:00,75.42,75.5,75.25,75.25,24900.0,65.8804,65.9502,65.7319,65.7319,24900.0
2014-10-22 11:30:00,75.27,75.32,75.23,75.27,38600.0,65.7493,65.793,65.7144,65.7493,38600.0
2014-10-22 11:40:00,75.27,75.27,75.17,75.17,28800.0,65.7493,65.7493,65.662,65.662,28800.0
2014-10-22 11:50:00,75.18,75.24,75.18,75.2,23700.0,65.6707,65.7231,65.6707,65.6882,23700.0
2014-10-22 12:00:00,75.2,75.24,75.16,75.21,18400.0,65.6882,65.7231,65.6533,65.6969,18400.0
2014-10-22 12:10:00,75.2,75.24,75.06,75.06,20100.0,65.6882,65.7231,65.5659,65.5659,20100.0
2014-10-22 12:20:00,75.06,75.18,75.06,75.15,16800.0,65.5659,65.6707,65.5659,65.6445,16800.0
2014-10-22 12:30:00,75.16,75.16,74.98,74.98,22900.0,65.6533,65.6533,65.496,65.496,22900.0
2014-10-22 12:40:00,74.98,75.03,74.92,74.92,20700.0,65.496,65.5397,65.4436,65.4436,20700.0
2014-10-22 12:50:00,74.91,74.92,74.81,74.91,21700.0,65.4349,65.4436,65.3475,65.4349,21700.0
2014-10-22 13:00:00,74.92,74.96,74.86,74.94,17600.0,65.4436,65.4786,65.3912,65.4611,17600.0
2014-10-22 13:10:00,74.91,74.92,74.79,74.84,29900.0,65.4349,65.4436,65.3301,65.3737,29900.0
2014-10-22 13:20:00,74.82,74.83,74.7,74.75,25700.0,65.3563,65.365,65.2514,65.2951,25700.0
2014-10-22 13:30:00,74.76,74.77,74.65,74.77,13200.0,65.3038,65.3126,65.2078,65.3126,13200.0
2014-10-22 13:40:00,74.77,74.93,74.77,74.81,15600.0,65.3126,65.4523,65.3126,65.3475,15600.0
2014-10-22 13:50:00,74.81,74.86,74.76,74.8,20900.0,65.3475,65.3912,65.3038,65.3388,20900.0
2014-10-22 14:00:00,74.79,74.85,74.7,74.7,68100.0,65.3301,65.3825,65.2514,65.2514,68100.0
2014-10-22 14:10:00,74.71,74.74,74.61,74.66,22200.0,65.2602,65.2864,65.1728,65.2165,22200.0
2014-10-22 14:20:00,74.63,74.7,74.56,74.66,12500.0,65.1903,65.2514,65.1291,65.2165,12500.0
2014-10-22 14:30:00,74.65,74.67,74.57,74.58,18500.0,65.2078,65.2252,65.1379,65.1466,18500.0
2014-10-22 14:40:00,74.59,74.75,74.57,74.7,35400.0,65.1554,65.2951,65.1379,65.2514,35400.0
2014-10-22 14:50:00,74.71,74.84,74.62,74.82,36400.0,65.2602,65.3737,65.1816,65.3563,36400.0
2014-10-22 15:00:00,74.82,74.84,74.69,74.69,29500.0,65.3563,65.3737,65.2427,65.2427,29500.0
2014-10-22 15:10:00,74.69,74.78,74.65,74.72,30900.0,65.2427,65.3213,65.2078,65.2689,30900.0
2014-10-22 15:20:00,74.71,74.77,74.67,74.74,23300.0,65.2602,65.3126,65.2252,65.2864,23300.0
2014-10-22 15:30:00,74.74,74.74,74.57,74.6,37900.0,65.2864,65.2864,65.1379,65.1641,37900.0
2014-10-22 15:40:00,74.59,74.61,74.46,74.46,82800.0,65.1554,65.1728,65.0418,65.0418,82800.0
2014-10-22 15:50:00,74.44,74.52,74.42,74.43,100300.0,65.0243,65.0942,65.0069,65.0156,100300.0
2014-10-23 09:30:00,74.75,74.96,74.49,74.51,45200.0,65.2951,65.4786,65.068,65.0855,45200.0
2014-10-23 09:40:00,74.52,74.58,74.4,74.42,15500.0,65.0942,65.1466,64.9894,65.0069,15500.0
2014-10-23 09:50:00,74.44,74.5,74.35,74.45,17100.0,65.0243,65.0767,64.9457,65.0331,17100.0
2014-10-23 10:00:00,74.46,74.62,74.35,74.54,75000.0,65.0418,65.1816,64.9457,65.1117,75000.0
2014-10-23 10:10:00,74.54,74.56,74.5,74.53,40600.0,65.1117,65.1291,65.0767,65.1029,40600.0
2014-10-23 10:20:00,74.53,74.53,74.36,74.37,22000.0,65.1029,65.1029,64.9544,64.9632,22000.0
2014-10-23 10:30:00,74.37,74.42,74.25,74.29,23900.0,64.9632,65.0069,64.8584,64.8933,23900.0
2014-10-23 10:40:00,74.3,74.33,74.25,74.3,47000.0,64.902,64.9282,64.8584,64.902,47000.0
2014-10-23 10:50:00,74.29,74.53,74.29,74.5,18200.0,64.8933,65.1029,64.8933,65.0767,18200.0
2014-10-23 11:00:00,74.49,74.56,74.45,74.51,30400.0,65.068,65.1291,65.0331,65.0855,30400.0
2014-10-23 11:10:00,74.51,74.56,74.5,74.53,19500.0,65.0855,65.1291,65.0767,65.1029,19500.0
2014-10-23 11:20:00,74.53,74.54,74.42,74.48,30900.0,65.1029,65.1117,65.0069,65.0593,30900.0
2014-10-23 11:30:00,74.5,74.56,74.49,74.53,28400.0,65.0767,65.1291,65.068,65.1029,28400.0
2014-10-23 11:40:00,74.52,74.53,74.45,74.46,14700.0,65.0942,65.1029,65.0331,65.0418,14700.0
2014-10-23 11:50:00,74.48,74.52,74.45,74.45,33500.0,65.0593,65.0942,65.0331,65.0331,33500.0
2014-10-23 12:00:00,74.45,74.49,74.43,74.48,33700.0,65.0331,65.068,65.0156,65.0593,33700.0
2014-10-23 12:10:00,74.48,74.49,74.28,74.28,13300.0,65.0593,65.068,64.8846,64.8846,13300.0
2014-10-23 12:20:00,74.28,74.4,74.22,74.4,10100.0,64.8846,64.9894,64.8322,64.9894,10100.0
2014-10-23 12:30:00,74.39,74.39,74.31,74.33,15900.0,64.9806,64.9806,64.9108,64.9282,15900.0
2014-10-23 12:40:00,74.34,74.4,74.31,74.33,12100.0,64.937,64.9894,64.9108,64.9282,12100.0
2014-10-23 12:50:00,74.33,74.33,74.23,74.24,11600.0,64.9282,64.9282,64.8409,64.8496,11600.0
2014-10-23 13:00:00,74.25,74.34,74.25,74.34,7500.0,64.8584,64.937,64.8584,64.937,7500.0
2014-10-23 13:10:00,74.33,74.33,74.27,74.27,11900.0,64.9282,64.9282,64.8758,64.8758,11900.0
2014-10-23 13:20:00,74.27,74.34,74.26,74.29,26000.0,64.8758,64.937,64.8671,64.8933,26000.0
2014-10-23 13:30:00,74.3,74.46,74.29,74.46,31700.0,64.902,65.0418,64.8933,65.0418,31700.0
2014-10-23 13:40:00,74.46,74.48,74.41,74.44,18000.0,65.0418,65.0593,64.9981,65.0243,18000.0
2014-10-23 13:50:00,74.45,74.45,74.42,74.45,15800.0,65.0331,65.0331,65.0069,65.0331,15800.0
2014-10-23 14:00:00,74.45,74.54,74.44,74.53,19100.0,65.0331,65.1117,65.0243,65.1029,19100.0
2014-10-23 14:10:00,74.55,74.59,74.51,74.52,18000.0,65.1204,65.1554,65.0855,65.0942,18000.0
2014-10-23 14:20:00,74.52,74.58,74.52,74.56,15200.0,65.0942,65.1466,65.0942,65.1291,15200.0
2014-10-23 14:30:00,74.56,74.57,74.52,74.54,16700.0,65.1291,65.1379,65.0942,65.1117,16700.0
2014-10-23 14:40:00,74.54,74.54,74.47,74.49,15500.0,65.1117,65.1117,65.0505,65.068,15500.0
2014-10-23 14:50:00,74.5,74.52,74.21,74.39,41000.0,65.0767,65.0942,64.8234,64.9806,41000.0
2014-10-23 15:00:00,74.38,74.38,74.15,74.24,61500.0,64.9719,64.9719,64.771,64.8496,61500.0
2014-10-23 15:10:00,74.23,74.32,74.2,74.29,29800.0,64.8409,64.9195,64.8147,64.8933,29800.0
2014-10-23 15:20:00,74.28,74.34,74.18,74.22,27600.0,64.8846,64.937,64.7972,64.8322,27600.0
2014-10-23 15:30:00,74.2,74.42,74.18,74.36,46300.0,64.8147,65.0069,64.7972,64.9544,46300.0
2014-10-23 15:40:00,74.34,74.38,74.27,74.28,105800.0,64.937,64.9719,64.8758,64.8846,105800.0
2014-10-23 15:50:00,74.28,74.3,74.09,74.2,128800.0,64.8846,64.902,64.7186,64.8147,128800.0
2014-10-24 09:30:00,74.52,74.66,74.19,74.6,49300.0,65.0942,65.2165,64.8059,65.1641,49300.0
2014-10-24 09:40:00,74.65,74.66,74.38,74.41,29700.0,65.2078,65.2165,64.9719,64.9981,29700.0
2014-10-24 09:50:00,74.41,74.41,74.18,74.24,11300.0,64.9981,64.9981,64.7972,64.8496,11300.0
2014-10-24 10:00:00,74.22,74.33,74.07,74.13,32400.0,64.8322,64.9282,64.7011,64.7535,32400.0
2014-10-24 10:10:00,74.13,74.28,74.13,74.24,31300.0,64.7535,64.8846,64.7535,64.8496,31300.0
2014-10-24 10:20:00,74.23,74.25,74.08,74.08,14700.0,64.8409,64.8584,64.7099,64.7099,14700.0
2014-10-24 10:30:00,74.12,74.25,74.08,74.19,24100.0,64.7448,64.8584,64.7099,64.8059,24100.0
2014-10-24 10:40:00,74.22,74.24,74.15,74.21,15500.0,64.8322,64.8496,64.771,64.8234,15500.0
2014-10-24 10:50:00,74.19,74.27,74.19,74.2,30300.0,64.8059,64.8758,64.8059,64.8147,30300.0
2014-10-24 11:00:00,74.2,74.21,74.11,74.13,25400.0,64.8147,64.8234,64.7361,64.7535,25400.0
2014-10-24 11:10:00,74.15,74.26,74.14,74.26,51000.0,64.771,64.8671,64.7623,64.8671,51000.0
2014-10-24 11:20:00,74.23,74.26,74.15,74.21,27500.0,64.8409,64.8671,64.771,64.8234,27500.0
2014-10-24 11:30:00,74.21,74.47,74.2,74.47,28600.0,64.8234,65.0505,64.8147,65.0505,28600.0
2014-10-24 11:40:00,74.47,74.51,74.38,74.38,44900.0,65.0505,65.0855,64.9719,64.9719,44900.0
2014-10-24 11:50:00,74.4,74.41,74.28,74.33,33000.0,64.9894,64.9981,64.8846,64.9282,33000.0
2014-10-24 12:00:00,74.32,74.41,74.3,74.36,18100.0,64.9195,64.9981,64.902,64.9544,18100.0
2014-10-24 12:10:00,74.37,74.47,74.35,74.38,21000.0,64.9632,65.0505,64.9457,64.9719,21000.0
2014-10-24 12:20:00,74.39,74.39,74.32,74.38,30900.0,64.9806,64.9806,64.9195,64.9719,30900.0
2014-10-24 12:30:00,74.37,74.48,74.37,74.41,24500.0,64.9632,65.0593,64.9632,64.9981,24500.0
2014-10-24 12:40:00,74.41,74.42,74.37,74.37,10400.0,64.9981,65.0069,64.9632,64.9632,10400.0
2014-10-24 12:50:00,74.37,74.37,74.26,74.29,17100.0,64.9632,64.9632,64.8671,64.8933,17100.0
2014-10-24 13:00:00,74.29,74.33,74.27,74.29,14300.0,64.8933,64.9282,64.8758,64.8933,14300.0
2014-10-24 13:10:00,74.29,74.29,74.14,74.14,25100.0,64.8933,64.8933,64.7623,64.7623,25100.0
2014-10-24 13:20:00,74.15,74.19,74.14,74.19,13900.0,64.771,64.8059,64.7623,64.8059,13900.0
2014-10-24 13:30:00,74.19,74.3,74.06,74.3,60500.0,64.8059,64.902,64.6924,64.902,60500.0
2014-10-24 13:40:00,74.3,74.35,74.3,74.33,22000.0,64.902,64.9457,64.902,64.9282,22000.0
2014-10-24 13:50:00,74.33,74.33,74.31,74.33,15500.0,64.9282,64.9282,64.9108,64.9282,15500.0
2014-10-24 14:00:00,74.32,74.44,74.27,74.43,21400.0,64.9195,65.0243,64.8758,65.0156,21400.0
2014-10-24 14:10:00,74.42,74.43,74.36,74.38,11400.0,65.0069,65.0156,64.9544,64.9719,11400.0
2014-10-24 14:20:00,74.37,74.45,74.37,74.45,10900.0,64.9632,65.0331,64.9632,65.0331,10900.0
2014-10-24 14:30:00,74.48,74.5,74.38,74.44,22700.0,65.0593,65.0767,64.9719,65.0243,22700.0
2014-10-24 14:40:00,74.44,74.52,74.43,74.5,25600.0,65.0243,65.0942,65.0156,65.0767,25600.0
2014-10-24 14:50:00,74.5,74.51,74.42,74.42,51700.0,65.0767,65.0855,65.0069,65.0069,51700.0
2014-10-24 15:00:00,74.42,74.45,74.39,74.43,26000.0,65.0069,65.0331,64.9806,65.0156,26000.0
2014-10-24 15:10:00,74.44,74.44,74.3,74.31,30900.0,65.0243,65.0243,64.902,64.9108,30900.0
2014-10-24 15:20:00,74.31,74.36,74.29,74.31,23300.0,64.9108,64.9544,64.8933,64.9108,23300.0
2014-10-24 15:30:00,74.31,74.39,74.3,74.37,30600.0,64.9108,64.9806,64.902,64.9632,30600.0
2014-10-24 15:40:00,74.38,74.45,74.36,74.42,60200.0,64.9719,65.0331,64.9544,65.0069,60200.0
2014-10-24 15:50:00,74.41,74.43,74.34,74.34,123900.0,64.9981,65.0156,64.937,64.937,123900.0
2014-10-27 09:30:00,74.21,74.53,74.08,74.3,65800.0,64.8234,65.1029,64.7099,64.902,65800.0
2014-10-27 09:40:00,74.3,74.3,74.08,74.17,30600.0,64.902,64.902,64.7099,64.7885,30600.0
2014-10-27 09:50:00,74.16,74.42,74.08,74.39,61300.0,64.7797,65.0069,64.7099,64.9806,61300.0
2014-10-27 10:00:00,74.38,74.44,74.23,74.44,27800.0,64.9719,65.0243,64.8409,65.0243,27800.0
2014-10-27 10:10:00,74.48,74.64,74.41,74.56,35200.0,65.0593,65.199,64.9981,65.1291,35200.0
2014-10-27 10:20:00,74.56,74.67,74.51,74.61,13900.0,65.1291,65.2252,65.0855,65.1728,13900.0
2014-10-27 10:30:00,74.63,74.67,74.58,74.67,13600.0,65.1903,65.2252,65.1466,65.2252,13600.0
2014-10-27 10:40:00,74.67,74.79,74.62,74.74,43300.0,65.2252,65.3301,65.1816,65.2864,43300.0
2014-10-27 10:50:00,74.75,74.76,74.66,74.71,20800.0,65.2951,65.3038,65.2165,65.2602,20800.0
2014-10-27 11:00:00,74.71,74.75,74.57,74.74,18500.0,65.2602,65.2951,65.1379,65.2864,18500.0
2014-10-27 11:10:00,74.77,74.94,74.77,74.94,13900.0,65.3126,65.4611,65.3126,65.4611,13900.0
2014-10-27 11:20:00,74.95,74.96,74.82,74.85,9800.0,65.4698,65.4786,65.3563,65.3825,9800.0
2014-10-27 11:30:00,74.86,74.9,74.7,74.7,13500.0,65.3912,65.4261,65.2514,65.2514,13500.0
2014-10-27 11:40:00,74.7,74.75,74.57,74.59,22300.0,65.2514,65.2951,65.1379,65.1554,22300.0
2014-10-27 11:50:00,74.58,74.59,74.47,74.47,18400.0,65.1466,65.1554,65.0505,65.0505,18400.0
2014-10-27 12:00:00,74.47,74.65,74.46,74.59,27700.0,65.0505,65.2078,65.0418,65.1554,27700.0
2014-10-27 12:10:00,74.61,74.74,74.61,74.68,9100.0,65.1728,65.2864,65.1728,65.234,9100.0
2014-10-27 12:20:00,74.69,74.72,74.59,74.59,8100.0,65.2427,65.2689,65.1554,65.1554,8100.0
2014-10-27 12:30:00,74.6,74.63,74.5,74.58,10400.0,65.1641,65.1903,65.0767,65.1466,10400.0
2014-10-27 12:40:00,74.58,74.67,74.58,74.61,11300.0,65.1466,65.2252,65.1466,65.1728,11300.0
2014-10-27 12:50:00,74.61,74.67,74.6,74.67,8500.0,65.1728,65.2252,65.1641,65.2252,8500.0
2014-10-27 13:00:00,74.66,74.74,74.63,74.68,13900.0,65.2165,65.2864,65.1903,65.234,13900.0
2014-10-27 13:10:00,74.7,74.75,74.66,74.74,13600.0,65.2514,65.2951,65.2165,65.2864,13600.0
2014-10-27 13:20:00,74.74,74.74,74.61,74.63,5100.0,65.2864,65.2864,65.1728,65.1903,5100.0
2014-10-27 13:30:00,74.65,74.66,74.58,74.58,9400.0,65.2078,65.2165,65.1466,65.1466,9400.0
2014-10-27 13:40:00,74.58,74.58,74.43,74.46,18200.0,65.1466,65.1466,65.0156,65.0418,18200.0
2014-10-27 13:50:00,74.46,74.56,74.39,74.54,9700.0,65.0418,65.1291,64.9806,65.1117,9700.0
2014-10-27 14:00:00,74.54,74.58,74.48,74.57,7000.0,65.1117,65.1466,65.0593,65.1379,7000.0
2014-10-27 14:10:00,74.57,74.68,74.56,74.67,12300.0,65.1379,65.234,65.1291,65.2252,12300.0
2014-10-27 14:20:00,74.68,74.68,74.42,74.49,29200.0,65.234,65.234,65.0069,65.068,29200.0
2014-10-27 14:30:00,74.48,74.51,74.4,74.47,18200.0,65.0593,65.0855,64.9894,65.0505,18200.0
2014-10-27 14:40:00,74.46,74.49,74.34,74.44,46100.0,65.0418,65.068,64.937,65.0243,46100.0
2014-10-27 14:50:00,74.47,74.5,74.25,74.32,49300.0,65.0505,65.0767,64.8584,64.9195,49300.0
2014-10-27 15:00:00,74.32,74.41,74.32,74.34,14300.0,64.9195,64.9981,64.9195,64.937,14300.0
2014-10-27 15:10:00,74.34,74.46,74.33,74.46,18300.0,64.937,65.0418,64.9282,65.0418,18300.0
2014-10-27 15:20:00,74.46,74.5,74.44,74.44,20000.0,65.0418,65.0767,65.0243,65.0243,20000.0
2014-10-27 15:30:00,74.44,74.49,74.38,74.45,29200.0,65.0243,65.068,64.9719,65.0331,29200.0
2014-10-27 15:40:00,74.45,74.58,74.42,74.57,43800.0,65.0331,65.1466,65.0069,65.1379,43800.0
2014-10-27 15:50:00,74.57,74.59,74.5,74.53,79100.0,65.1379,65.1554,65.0767,65.1029,79100.0
2014-10-28 09:30:00,74.86,74.95,74.42,74.81,32300.0,65.3912,65.4698,65.0069,65.3475,32300.0
2014-10-28 09:40:00,74.8,74.87,74.47,74.67,43400.0,65.3388,65.3999,65.0505,65.2252,43400.0
2014-10-28 09:50:00,74.7,74.88,74.7,74.81,15200.0,65.2514,65.4087,65.2514,65.3475,15200.0
2014-10-28 10:00:00,74.85,75.13,74.81,75.05,29500.0,65.3825,65.627,65.3475,65.5572,29500.0
2014-10-28 10:10:00,75.06,75.09,75.0,75.01,10800.0,65.5659,65.5921,65.5135,65.5222,10800.0
2014-10-28 10:20:00,74.99,75.05,74.97,75.05,21700.0,65.5048,65.5572,65.4873,65.5572,21700.0
2014-10-28 10:30:00,75.04,75.11,74.99,75.06,17800.0,65.5484,65.6096,65.5048,65.5659,17800.0
2014-10-28 10:40:00,75.04,75.04,74.81,74.83,31300.0,65.5484,65.5484,65.3475,65.365,31300.0
2014-10-28 10:50:00,74.84,74.85,74.81,74.85,8400.0,65.3737,65.3825,65.3475,65.3825,8400.0
2014-10-28 11:00:00,74.85,74.9,74.85,74.9,12400.0,65.3825,65.4261,65.3825,65.4261,12400.0
2014-10-28 11:10:00,74.89,74.9,74.88,74.89,16900.0,65.4174,65.4261,65.4087,65.4174,16900.0
2014-10-28 11:20:00,74.9,74.91,74.87,74.88,8700.0,65.4261,65.4349,65.3999,65.4087,8700.0
2014-10-28 11:30:00,74.89,74.9,74.83,74.89,21300.0,65.4174,65.4261,65.365,65.4174,21300.0
2014-10-28 11:40:00,74.88,74.9,74.82,74.82,10100.0,65.4087,65.4261,65.3563,65.3563,10100.0
2014-10-28 11:50:00,74.8,74.8,74.65,74.65,11000.0,65.3388,65.3388,65.2078,65.2078,11000.0
2014-10-28 12:00:00,74.66,74.74,74.65,74.74,8200.0,65.2165,65.2864,65.2078,65.2864,8200.0
2014-10-28 12:10:00,74.75,74.78,74.69,74.76,20500.0,65.2951,65.3213,65.2427,65.3038,20500.0
2014-10-28 12:20:00,74.77,74.78,74.73,74.74,8800.0,65.3126,65.3213,65.2776,65.2864,8800.0
2014-10-28 12:30:00,74.75,74.77,74.69,74.69,7600.0,65.2951,65.3126,65.2427,65.2427,7600.0
2014-10-28 12:40:00,74.69,74.69,74.56,74.61,9200.0,65.2427,65.2427,65.1291,65.1728,9200.0
2014-10-28 12:50:00,74.6,74.67,74.6,74.63,10100.0,65.1641,65.2252,65.1641,65.1903,10100.0
2014-10-28 13:00:00,74.64,74.78,74.64,74.77,9900.0,65.199,65.3213,65.199,65.3126,9900.0
2014-10-28 13:10:00,74.77,74.79,74.76,74.77,6100.0,65.3126,65.3301,65.3038,65.3126,6100.0
2014-10-28 13:20:00,74.77,74.83,74.76,74.81,5500.0,65.3126,65.365,65.3038,65.3475,5500.0
2014-10-28 13:30:00,74.82,74.84,74.8,74.84,7100.0,65.3563,65.3737,65.3388,65.3737,7100.0
2014-10-28 13:40:00,74.84,74.91,74.84,74.87,12200.0,65.3737,65.4349,65.3737,65.3999,12200.0
2014-10-28 13:50:00,74.86,74.9,74.84,74.87,10400.0,65.3912,65.4261,65.3737,65.3999,10400.0
2014-10-28 14:00:00,74.87,74.88,74.83,74.84,13600.0,65.3999,65.4087,65.365,65.3737,13600.0
2014-10-28 14:10:00,74.83,74.86,74.81,74.82,10200.0,65.365,65.3912,65.3475,65.3563,10200.0
2014-10-28 14:20:00,74.82,74.89,74.82,74.88,10300.0,65.3563,65.4174,65.3563,65.4087,10300.0
2014-10-28 14:30:00,74.89,74.97,74.89,74.94,21100.0,65.4174,65.4873,65.4174,65.4611,21100.0
2014-10-28 14:40:00,74.95,74.95,74.89,74.91,9100.0,65.4698,65.4698,65.4174,65.4349,9100.0
2014-10-28 14:50:00,74.92,74.92,74.88,74.9,9000.0,65.4436,65.4436,65.4087,65.4261,9000.0
2014-10-28 15:00:00,74.89,75.06,74.89,75.03,33200.0,65.4174,65.5659,65.4174,65.5397,33200.0
2014-10-28 15:10:00,75.03,75.11,75.03,75.09,15900.0,65.5397,65.6096,65.5397,65.5921,15900.0
2014-10-28 15:20:00,75.09,75.11,75.04,75.1,25900.0,65.5921,65.6096,65.5484,65.6008,25900.0
2014-10-28 15:30:00,75.11,75.14,75.07,75.07,33100.0,65.6096,65.6358,65.5746,65.5746,33100.0
2014-10-28 15:40:00,75.07,75.07,74.95,74.97,71400.0,65.5746,65.5746,65.4698,65.4873,71400.0
2014-10-28 15:50:00,74.97,75.09,74.97,75.07,65700.0,65.4873,65.5921,65.4873,65.5746,65700.0
2014-10-29 09:30:00,75.04,75.23,74.86,75.17,26000.0,65.5484,65.7144,65.3912,65.662,26000.0
2014-10-29 09:40:00,75.17,75.2,74.99,75.04,8600.0,65.662,65.6882,65.5048,65.5484,8600.0
2014-10-29 09:50:00,75.07,75.32,75.01,75.26,35400.0,65.5746,65.793,65.5222,65.7406,35400.0
2014-10-29 10:00:00,75.3,75.41,75.25,75.25,9800.0,65.7755,65.8716,65.7319,65.7319,9800.0
2014-10-29 10:10:00,75.24,75.31,75.13,75.25,9800.0,65.7231,65.7843,65.627,65.7319,9800.0
2014-10-29 10:20:00,75.26,75.29,75.19,75.19,20700.0,65.7406,65.7668,65.6795,65.6795,20700.0
2014-10-29 10:30:00,75.2,75.33,75.19,75.24,7800.0,65.6882,65.8018,65.6795,65.7231,7800.0
2014-10-29 10:40:00,75.26,75.31,75.13,75.13,6800.0,65.7406,65.7843,65.627,65.627,6800.0
2014-10-29 10:50:00,75.15,75.17,75.09,75.13,6800.0,65.6445,65.662,65.5921,65.627,6800.0
2014-10-29 11:00:00,75.13,75.16,75.04,75.04,13200.0,65.627,65.6533,65.5484,65.5484,13200.0
2014-10-29 11:10:00,75.06,75.08,74.97,74.99,6200.0,65.5659,65.5834,65.4873,65.5048,6200.0
2014-10-29 11:20:00,74.99,75.09,74.94,74.96,22300.0,65.5048,65.5921,65.4611,65.4786,22300.0
2014-10-29 11:30:00,74.96,74.98,74.9,74.97,11700.0,65.4786,65.496,65.4261,65.4873,11700.0
2014-10-29 11:40:00,74.96,74.97,74.89,74.93,17800.0,65.4786,65.4873,65.4174,65.4523,17800.0
2014-10-29 11:50:00,74.92,74.94,74.84,74.9,8300.0,65.4436,65.4611,65.3737,65.4261,8300.0
2014-10-29 12:00:00,74.91,74.91,74.78,74.88,14600.0,65.4349,65.4349,65.3213,65.4087,14600.0
2014-10-29 12:10:00,74.87,74.97,74.86,74.9,17300.0,65.3999,65.4873,65.3912,65.4261,17300.0
2014-10-29 12:20:00,74.9,74.9,74.81,74.81,8100.0,65.4261,65.4261,65.3475,65.3475,8100.0
2014-10-29 12:30:00,74.8,74.94,74.79,74.91,10700.0,65.3388,65.4611,65.3301,65.4349,10700.0
2014-10-29 12:40:00,74.92,74.97,74.89,74.94,16200.0,65.4436,65.4873,65.4174,65.4611,16200.0
2014-10-29 12:50:00,74.94,74.99,74.89,74.97,10700.0,65.4611,65.5048,65.4174,65.4873,10700.0
2014-10-29 13:00:00,74.97,74.97,74.85,74.86,8900.0,65.4873,65.4873,65.3825,65.3912,8900.0
2014-10-29 13:10:00,74.86,74.94,74.85,74.9,7200.0,65.3912,65.4611,65.3825,65.4261,7200.0
2014-10-29 13:20:00,74.9,74.96,74.9,74.96,9600.0,65.4261,65.4786,65.4261,65.4786,9600.0
2014-10-29 13:30:00,74.97,74.97,74.81,74.81,9800.0,65.4873,65.4873,65.3475,65.3475,9800.0
2014-10-29 13:40:00,74.8,74.84,74.75,74.82,9300.0,65.3388,65.3737,65.2951,65.3563,9300.0
2014-10-29 13:50:00,74.82,74.97,74.8,74.94,12600.0,65.3563,65.4873,65.3388,65.4611,12600.0
2014-10-29 14:00:00,74.93,74.93,74.52,74.69,25800.0,65.4523,65.4523,65.0942,65.2427,25800.0
2014-10-29 14:10:00,74.7,74.75,74.39,74.48,16900.0,65.2514,65.2951,64.9806,65.0593,16900.0
2014-10-29 14:20:00,74.53,74.81,74.51,74.77,27600.0,65.1029,65.3475,65.0855,65.3126,27600.0
2014-10-29 14:30:00,74.77,74.86,74.67,74.74,22900.0,65.3126,65.3912,65.2252,65.2864,22900.0
2014-10-29 14:40:00,74.74,74.87,74.62,74.67,20500.0,65.2864,65.3999,65.1816,65.2252,20500.0
2014-10-29 14:50:00,74.67,74.83,74.57,74.8,18200.0,65.2252,65.365,65.1379,65.3388,18200.0
2014-10-29 15:00:00,74.8,74.84,74.51,74.54,39200.0,65.3388,65.3737,65.0855,65.1117,39200.0
2014-10-29 15:10:00,74.55,74.68,74.46,74.68,74900.0,65.1204,65.234,65.0418,65.234,74900.0
2014-10-29 15:20:00,74.7,74.73,74.6,74.68,23500.0,65.2514,65.2776,65.1641,65.234,23500.0
2014-10-29 15:30:00,74.69,74.91,74.69,74.88,44100.0,65.2427,65.4349,65.2427,65.4087,44100.0
2014-10-29 15:40:00,74.88,74.92,74.82,74.82,62600.0,65.4087,65.4436,65.3563,65.3563,62600.0
2014-10-29 15:50:00,74.83,74.86,74.67,74.72,120100.0,65.365,65.3912,65.2252,65.2689,120100.0
2014-10-30 09:30:00,74.55,74.7,74.27,74.38,23300.0,65.1204,65.2514,64.8758,64.9719,23300.0
2014-10-30 09:40:00,74.38,74.4,74.22,74.37,18700.0,64.9719,64.9894,64.8322,64.9632,18700.0
2014-10-30 09:50:00,74.37,74.38,74.14,74.14,19800.0,64.9632,64.9719,64.7623,64.7623,19800.0
2014-10-30 10:00:00,74.1,74.27,74.1,74.17,21000.0,64.7273,64.8758,64.7273,64.7885,21000.0
2014-10-30 10:10:00,74.16,74.34,74.13,74.28,26600.0,64.7797,64.937,64.7535,64.8846,26600.0
2014-10-30 10:20:00,74.3,74.3,74.08,74.08,54500.0,64.902,64.902,64.7099,64.7099,54500.0
2014-10-30 10:30:00,74.07,74.19,74.07,74.15,22600.0,64.7011,64.8059,64.7011,64.771,22600.0
2014-10-30 10:40:00,74.14,74.25,74.13,74.15,14600.0,64.7623,64.8584,64.7535,64.771,14600.0
2014-10-30 10:50:00,74.17,74.39,74.17,74.39,9400.0,64.7885,64.9806,64.7885,64.9806,9400.0
2014-10-30 11:00:00,74.4,74.48,74.39,74.4,10100.0,64.9894,65.0593,64.9806,64.9894,10100.0
2014-10-30 11:10:00,74.4,74.47,74.38,74.45,14000.0,64.9894,65.0505,64.9719,65.0331,14000.0
2014-10-30 11:20:00,74.45,74.49,74.32,74.33,19700.0,65.0331,65.068,64.9195,64.9282,19700.0
2014-10-30 11:30:00,74.34,74.39,74.3,74.35,22900.0,64.937,64.9806,64.902,64.9457,22900.0
2014-10-30 11:40:00,74.33,74.56,74.33,74.53,18900.0,64.9282,65.1291,64.9282,65.1029,18900.0
2014-10-30 11:50:00,74.53,74.68,74.52,74.64,26500.0,65.1029,65.234,65.0942,65.199,26500.0
2014-10-30 12:00:00,74.64,74.69,74.56,74.58,33300.0,65.199,65.2427,65.1291,65.1466,33300.0
2014-10-30 12:10:00,74.58,74.65,74.54,74.63,11500.0,65.1466,65.2078,65.1117,65.1903,11500.0
2014-10-30 12:20:00,74.59,74.64,74.58,74.6,10700.0,65.1554,65.199,65.1466,65.1641,10700.0
2014-10-30 12:30:00,74.62,74.67,74.62,74.63,8500.0,65.1816,65.2252,65.1816,65.1903,8500.0
2014-10-30 12:40:00,74.63,74.65,74.61,74.61,7300.0,65.1903,65.2078,65.1728,65.1728,7300.0
2014-10-30 12:50:00,74.6,74.63,74.58,74.62,15400.0,65.1641,65.1903,65.1466,65.1816,15400.0
2014-10-30 13:00:00,74.63,74.66,74.56,74.62,15100.0,65.1903,65.2165,65.1291,65.1816,15100.0
2014-10-30 13:10:00,74.63,74.81,74.61,74.73,6500.0,65.1903,65.3475,65.1728,65.2776,6500.0
2014-10-30 13:20:00,74.75,74.81,74.73,74.8,4100.0,65.2951,65.3475,65.2776,65.3388,4100.0
2014-10-30 13:30:00,74.81,74.83,74.68,74.81,15800.0,65.3475,65.365,65.234,65.3475,15800.0
2014-10-30 13:40:00,74.84,74.9,74.7,74.88,11600.0,65.3737,65.4261,65.2514,65.4087,11600.0
2014-10-30 13:50:00,74.87,75.02,74.87,75.0,11900.0,65.3999,65.531,65.3999,65.5135,11900.0
2014-10-30 14:00:00,75.0,75.12,75.0,75.11,27600.0,65.5135,65.6183,65.5135,65.6096,27600.0
2014-10-30 14:10:00,75.11,75.14,75.07,75.07,21900.0,65.6096,65.6358,65.5746,65.5746,21900.0
2014-10-30 14:20:00,75.05,75.06,75.0,75.03,11600.0,65.5572,65.5659,65.5135,65.5397,11600.0
2014-10-30 14:30:00,75.04,75.04,74.95,74.99,16100.0,65.5484,65.5484,65.4698,65.5048,16100.0
2014-10-30 14:40:00,74.98,75.05,74.92,74.92,9800.0,65.496,65.5572,65.4436,65.4436,9800.0
2014-10-30 14:50:00,74.9,74.9,74.67,74.71,12100.0,65.4261,65.4261,65.2252,65.2602,12100.0
2014-10-30 15:00:00,74.7,74.75,74.66,74.7,18000.0,65.2514,65.2951,65.2165,65.2514,18000.0
2014-10-30 15:10:00,74.7,74.81,74.7,74.79,10700.0,65.2514,65.3475,65.2514,65.3301,10700.0
2014-10-30 15:20:00,74.79,74.81,74.7,74.75,16300.0,65.3301,65.3475,65.2514,65.2951,16300.0
2014-10-30 15:30:00,74.76,74.83,74.73,74.81,19300.0,65.3038,65.365,65.2776,65.3475,19300.0
2014-10-30 15:40:00,74.81,74.9,74.77,74.88,30100.0,65.3475,65.4261,65.3126,65.4087,30100.0
2014-10-30 15:50:00,74.89,74.98,74.88,74.93,71800.0,65.4174,65.496,65.4087,65.4523,71800.0
2014-10-31 09:30:00,75.51,75.67,75.03,75.09,66200.0,65.959,66.0987,65.5397,65.5921,66200.0
2014-10-31 09:40:00,75.14,75.14,74.89,75.06,32300.0,65.6358,65.6358,65.4174,65.5659,32300.0
2014-10-31 09:50:00,75.03,75.22,74.96,75.2,18800.0,65.5397,65.7057,65.4786,65.6882,18800.0
2014-10-31 10:00:00,75.22,75.41,75.12,75.34,39600.0,65.7057,65.8716,65.6183,65.8105,39600.0
2014-10-31 10:10:00,75.32,75.54,75.3,75.53,19600.0,65.793,65.9852,65.7755,65.9765,19600.0
2014-10-31 10:20:00,75.56,75.64,75.51,75.63,33900.0,66.0027,66.0725,65.959,66.0638,33900.0
2014-10-31 10:30:00,75.64,75.69,75.52,75.52,14600.0,66.0725,66.1162,65.9677,65.9677,14600.0
2014-10-31 10:40:00,75.53,75.57,75.44,75.44,22000.0,65.9765,66.0114,65.8978,65.8978,22000.0
2014-10-31 10:50:00,75.46,75.54,75.46,75.5,14100.0,65.9153,65.9852,65.9153,65.9502,14100.0
2014-10-31 11:00:00,75.51,75.51,75.31,75.32,27600.0,65.959,65.959,65.7843,65.793,27600.0
2014-10-31 11:10:00,75.33,75.35,75.28,75.28,13500.0,65.8018,65.8192,65.7581,65.7581,13500.0
2014-10-31 11:20:00,75.29,75.31,75.16,75.17,33100.0,65.7668,65.7843,65.6533,65.662,33100.0
2014-10-31 11:30:00,75.16,75.18,75.09,75.09,47500.0,65.6533,65.6707,65.5921,65.5921,47500.0
2014-10-31 11:40:00,75.1,75.15,75.05,75.12,16100.0,65.6008,65.6445,65.5572,65.6183,16100.0
2014-10-31 11:50:00,75.12,75.15,75.02,75.03,18400.0,65.6183,65.6445,65.531,65.5397,18400.0
2014-10-31 12:00:00,75.04,75.07,75.01,75.01,16100.0,65.5484,65.5746,65.5222,65.5222,16100.0
2014-10-31 12:10:00,75.02,75.03,74.89,74.89,20900.0,65.531,65.5397,65.4174,65.4174,20900.0
2014-10-31 12:20:00,74.89,74.96,74.88,74.95,10800.0,65.4174,65.4786,65.4087,65.4698,10800.0
2014-10-31 12:30:00,74.96,75.1,74.96,75.08,17800.0,65.4786,65.6008,65.4786,65.5834,17800.0
2014-10-31 12:40:00,75.08,75.08,74.99,75.06,13000.0,65.5834,65.5834,65.5048,65.5659,13000.0
2014-10-31 12:50:00,75.05,75.12,75.04,75.1,11300.0,65.5572,65.6183,65.5484,65.6008,11300.0
2014-10-31 13:00:00,75.11,75.14,74.99,75.07,15700.0,65.6096,65.6358,65.5048,65.5746,15700.0
2014-10-31 13:10:00,75.08,75.14,75.08,75.09,10200.0,65.5834,65.6358,65.5834,65.5921,10200.0
2014-10-31 13:20:00,75.09,75.14,75.05,75.12,28500.0,65.5921,65.6358,65.5572,65.6183,28500.0
2014-10-31 13:30:00,75.13,75.13,75.03,75.11,18100.0,65.627,65.627,65.5397,65.6096,18100.0
2014-10-31 13:40:00,75.11,75.16,75.05,75.07,18300.0,65.6096,65.6533,65.5572,65.5746,18300.0
2014-10-31 13:50:00,75.07,75.08,74.97,75.03,18500.0,65.5746,65.5834,65.4873,65.5397,18500.0
2014-10-31 14:00:00,75.02,75.08,75.02,75.03,23800.0,65.531,65.5834,65.531,65.5397,23800.0
2014-10-31 14:10:00,75.04,75.08,75.04,75.06,26100.0,65.5484,65.5834,65.5484,65.5659,26100.0
2014-10-31 14:20:00,75.06,75.09,75.01,75.01,25900.0,65.5659,65.5921,65.5222,65.5222,25900.0
2014-10-31 14:30:00,75.0,75.02,74.94,74.95,27300.0,65.5135,65.531,65.4611,65.4698,27300.0
2014-10-31 14:40:00,74.95,75.0,74.91,74.93,26700.0,65.4698,65.5135,65.4349,65.4523,26700.0
2014-10-31 14:50:00,74.93,74.97,74.92,74.92,29500.0,65.4523,65.4873,65.4436,65.4436,29500.0
2014-10-31 15:00:00,74.92,74.93,74.89,74.91,25500.0,65.4436,65.4523,65.4174,65.4349,25500.0
2014-10-31 15:10:00,74.91,74.92,74.9,74.91,20000.0,65.4349,65.4436,65.4261,65.4349,20000.0
2014-10-31 15:20:00,74.91,74.99,74.85,74.98,28900.0,65.4349,65.5048,65.3825,65.496,28900.0
2014-10-31 15:30:00,74.99,75.06,74.98,75.05,32800.0,65.5048,65.5659,65.496,65.5572,32800.0
2014-10-31 15:40:00,75.05,75.11,75.01,75.03,118700.0,65.5572,65.6096,65.5222,65.5397,118700.0
2014-10-31 15:50:00,75.02,75.21,75.0,75.17,115200.0,65.531,65.6969,65.5135,65.662,115200.0
2014-11-03 09:30:00,75.4,75.62,75.2,75.54,62100.0,65.8629,66.0551,65.6882,65.9852,62100.0
2014-11-03 09:40:00,75.58,75.63,75.4,75.42,97500.0,66.0201,66.0638,65.8629,65.8804,97500.0
2014-11-03 09:50:00,75.42,75.81,75.39,75.78,72300.0,65.8804,66.221,65.8542,66.1948,72300.0
2014-11-03 10:00:00,75.82,75.97,75.76,75.81,27800.0,66.2298,66.3608,66.1774,66.221,27800.0
2014-11-03 10:10:00,75.81,75.88,75.42,75.62,51000.0,66.221,66.2822,65.8804,66.0551,51000.0
2014-11-03 10:20:00,75.64,75.64,75.57,75.58,26300.0,66.0725,66.0725,66.0114,66.0201,26300.0
2014-11-03 10:30:00,75.58,75.62,75.52,75.53,32200.0,66.0201,66.0551,65.9677,65.9765,32200.0
2014-11-03 10:40:00,75.53,75.58,75.49,75.55,44700.0,65.9765,66.0201,65.9415,65.9939,44700.0
2014-11-03 10:50:00,75.55,75.58,75.49,75.53,25300.0,65.9939,66.0201,65.9415,65.9765,25300.0
2014-11-03 11:00:00,75.55,75.74,75.55,75.72,33700.0,65.9939,66.1599,65.9939,66.1424,33700.0
2014-11-03 11:10:00,75.72,75.74,75.65,75.67,21700.0,66.1424,66.1599,66.0813,66.0987,21700.0
2014-11-03 11:20:00,75.67,75.7,75.61,75.65,18500.0,66.0987,66.125,66.0463,66.0813,18500.0
2014-11-03 11:30:00,75.65,75.72,75.6,75.61,26300.0,66.0813,66.1424,66.0376,66.0463,26300.0
2014-11-03 11:40:00,75.61,75.61,75.52,75.53,18700.0,66.0463,66.0463,65.9677,65.9765,18700.0
2014-11-03 11:50:00,75.52,75.56,75.51,75.56,8000.0,65.9677,66.0027,65.959,66.0027,8000.0
2014-11-03 12:00:00,75.56,75.56,75.32,75.35,85100.0,66.0027,66.0027,65.793,65.8192,85100.0
2014-11-03 12:10:00,75.36,75.39,75.15,75.18,69800.0,65.828,65.8542,65.6445,65.6707,69800.0
2014-11-03 12:20:00,75.18,75.21,75.12,75.13,53000.0,65.6707,65.6969,65.6183,65.627,53000.0
2014-11-03 12:30:00,75.17,75.51,75.17,75.49,42700.0,65.662,65.959,65.662,65.9415,42700.0
2014-11-03 12:40:00,75.48,75.55,75.46,75.5,26300.0,65.9328,65.9939,65.9153,65.9502,26300.0
2014-11-03 12:50:00,75.5,75.79,75.5,75.69,78200.0,65.9502,66.2036,65.9502,66.1162,78200.0
2014-11-03 13:00:00,75.7,75.81,75.69,75.78,31100.0,66.125,66.221,66.1162,66.1948,31100.0
2014-11-03 13:10:00,75.79,75.9,75.79,75.87,21300.0,66.2036,66.2997,66.2036,66.2734,21300.0
2014-11-03 13:20:00,75.87,76.0,75.84,75.86,85100.0,66.2734,66.387,66.2472,66.2647,85100.0
2014-11-03 13:30:00,75.85,75.91,75.85,75.88,34600.0,66.256,66.3084,66.256,66.2822,34600.0
2014-11-03 13:40:00,75.88,75.93,75.86,75.89,27600.0,66.2822,66.3259,66.2647,66.2909,27600.0
2014-11-03 13:50:00,75.89,75.89,75.82,75.82,28100.0,66.2909,66.2909,66.2298,66.2298,28100.0
2014-11-03 14:00:00,75.83,75.89,75.81,75.85,61000.0,66.2385,66.2909,66.221,66.256,61000.0
2014-11-03 14:10:00,75.84,75.88,75.8,75.8,46000.0,66.2472,66.2822,66.2123,66.2123,46000.0
2014-11-03 14:20:00,75.79,75.79,75.65,75.67,27800.0,66.2036,66.2036,66.0813,66.0987,27800.0
2014-11-03 14:30:00,75.68,75.89,75.6,75.84,38800.0,66.1075,66.2909,66.0376,66.2472,38800.0
2014-11-03 14:40:00,75.84,75.84,75.71,75.74,19300.0,66.2472,66.2472,66.1337,66.1599,19300.0
2014-11-03 14:50:00,75.73,75.78,75.7,75.78,21500.0,66.1512,66.1948,66.125,66.1948,21500.0
2014-11-03 15:00:00,75.78,75.86,75.77,75.81,24000.0,66.1948,66.2647,66.1861,66.221,24000.0
2014-11-03 15:10:00,75.82,75.89,75.76,75.83,60600.0,66.2298,66.2909,66.1774,66.2385,60600.0
2014-11-03 15:20:00,75.82,75.82,75.7,75.7,43300.0,66.2298,66.2298,66.125,66.125,43300.0
2014-11-03 15:30:00,75.71,75.82,75.66,75.81,90900.0,66.1337,66.2298,66.09,66.221,90900.0
2014-11-03 15:40:00,75.82,75.91,75.78,75.81,127100.0,66.2298,66.3084,66.1948,66.221,127100.0
2014-11-03 15:50:00,75.81,75.9,75.68,75.89,249500.0,66.221,66.2997,66.1075,66.2909,249500.0
2014-11-04 09:30:00,73.19,73.5,72.18,73.15,411800.0,63.9324,64.2032,63.0502,63.8975,411800.0
2014-11-04 09:40:00,73.18,73.4,72.76,72.76,353300.0,63.9237,64.1159,63.5568,63.5568,353300.0
2014-11-04 09:50:00,72.81,73.17,72.4,73.16,195800.0,63.6005,63.915,63.2424,63.9062,195800.0
2014-11-04 10:00:00,73.16,73.59,72.91,73.15,171900.0,63.9062,64.2818,63.6878,63.8975,171900.0
2014-11-04 10:10:00,73.12,73.92,73.09,73.62,167400.0,63.8713,64.5701,63.8451,64.308,167400.0
2014-11-04 10:20:00,73.59,73.79,73.26,73.31,138800.0,64.2818,64.4565,63.9936,64.0373,138800.0
2014-11-04 10:30:00,73.33,73.4,72.68,72.73,137600.0,64.0547,64.1159,63.4869,63.5306,137600.0
2014-11-04 10:40:00,72.68,73.38,72.68,73.37,92400.0,63.4869,64.0984,63.4869,64.0897,92400.0
2014-11-04 10:50:00,73.37,73.56,72.96,72.96,49300.0,64.0897,64.2556,63.7315,63.7315,49300.0
2014-11-04 11:00:00,72.97,73.0,72.64,72.8,60200.0,63.7403,63.7665,63.452,63.5918,60200.0
2014-11-04 11:10:00,72.8,73.0,72.69,72.82,101200.0,63.5918,63.7665,63.4957,63.6092,101200.0
2014-11-04 11:20:00,72.82,72.84,72.65,72.76,44100.0,63.6092,63.6267,63.4607,63.5568,44100.0
2014-11-04 11:30:00,72.75,73.03,72.68,72.86,86900.0,63.5481,63.7927,63.4869,63.6442,86900.0
2014-11-04 11:40:00,72.87,72.9,72.71,72.74,101300.0,63.6529,63.6791,63.5131,63.5394,101300.0
2014-11-04 11:50:00,72.75,72.82,72.62,72.76,51300.0,63.5481,63.6092,63.4345,63.5568,51300.0
2014-11-04 12:00:00,72.74,72.91,72.69,72.91,85000.0,63.5394,63.6878,63.4957,63.6878,85000.0
2014-11-04 12:10:00,72.92,73.0,72.87,72.94,80000.0,63.6966,63.7665,63.6529,63.7141,80000.0
2014-11-04 12:20:00,72.94,72.97,72.79,72.8,63700.0,63.7141,63.7403,63.583,63.5918,63700.0
2014-11-04 12:30:00,72.8,72.83,72.77,72.8,25200.0,63.5918,63.618,63.5656,63.5918,25200.0
2014-11-04 12:40:00,72.79,72.94,72.77,72.82,33500.0,63.583,63.7141,63.5656,63.6092,33500.0
2014-11-04 12:50:00,72.82,72.9,72.81,72.84,30800.0,63.6092,63.6791,63.6005,63.6267,30800.0
2014-11-04 13:00:00,72.84,72.85,72.72,72.73,17800.0,63.6267,63.6354,63.5219,63.5306,17800.0
2014-11-04 13:10:00,72.74,72.81,72.74,72.77,19400.0,63.5394,63.6005,63.5394,63.5656,19400.0
2014-11-04 13:20:00,72.76,72.87,72.73,72.81,28800.0,63.5568,63.6529,63.5306,63.6005,28800.0
2014-11-04 13:30:00,72.81,72.83,72.78,72.78,41700.0,63.6005,63.618,63.5743,63.5743,41700.0
2014-11-04 13:40:00,72.77,72.85,72.77,72.83,19800.0,63.5656,63.6354,63.5656,63.618,19800.0
2014-11-04 13:50:00,72.83,72.9,72.81,72.83,26800.0,63.618,63.6791,63.6005,63.618,26800.0
2014-11-04 14:00:00,72.83,72.84,72.65,72.68,23100.0,63.618,63.6267,63.4607,63.4869,23100.0
2014-11-04 14:10:00,72.68,72.81,72.61,72.81,25400.0,63.4869,63.6005,63.4258,63.6005,25400.0
2014-11-04 14:20:00,72.8,72.83,72.7,72.7,23100.0,63.5918,63.618,63.5044,63.5044,23100.0
2014-11-04 14:30:00,72.7,72.74,72.61,72.64,28100.0,63.5044,63.5394,63.4258,63.452,28100.0
2014-11-04 14:40:00,72.63,72.64,72.49,72.53,47200.0,63.4433,63.452,63.321,63.3559,47200.0
2014-11-04 14:50:00,72.52,72.59,72.51,72.56,43400.0,63.3472,63.4083,63.3384,63.3821,43400.0
2014-11-04 15:00:00,72.55,72.55,72.43,72.44,66800.0,63.3734,63.3734,63.2686,63.2773,66800.0
2014-11-04 15:10:00,72.43,72.49,72.33,72.34,70800.0,63.2686,63.321,63.1812,63.1899,70800.0
2014-11-04 15:20:00,72.32,72.42,72.22,72.28,99400.0,63.1725,63.2598,63.0851,63.1375,99400.0
2014-11-04 15:30:00,72.29,72.45,72.16,72.36,216800.0,63.1463,63.286,63.0327,63.2074,216800.0
2014-11-04 15:40:00,72.35,72.47,72.33,72.42,399200.0,63.1987,63.3035,63.1812,63.2598,399200.0
2014-11-04 15:50:00,72.42,72.44,71.96,71.99,358300.0,63.2598,63.2773,62.858,62.8842,358300.0
2014-11-05 09:30:00,72.26,72.39,71.6,72.0,416300.0,63.1201,63.2336,62.5435,62.893,416300.0
2014-11-05 09:40:00,71.99,72.02,71.9,71.94,110400.0,62.8842,62.9104,62.8056,62.8405,110400.0
2014-11-05 09:50:00,71.94,72.07,71.86,72.04,152600.0,62.8405,62.9541,62.7707,62.9279,152600.0
2014-11-05 10:00:00,72.07,72.12,71.83,71.89,146500.0,62.9541,62.9978,62.7445,62.7969,146500.0
2014-11-05 10:10:00,71.88,71.9,71.44,71.5,108600.0,62.7881,62.8056,62.4038,62.4562,108600.0
2014-11-05 10:20:00,71.5,71.55,71.39,71.43,125900.0,62.4562,62.4999,62.3601,62.395,125900.0
2014-11-05 10:30:00,71.42,71.42,71.24,71.32,60300.0,62.3863,62.3863,62.2291,62.299,60300.0
2014-11-05 10:40:00,71.32,71.42,71.2,71.42,61100.0,62.299,62.3863,62.1941,62.3863,61100.0
2014-11-05 10:50:00,71.43,71.59,71.34,71.59,49500.0,62.395,62.5348,62.3164,62.5348,49500.0
2014-11-05 11:00:00,71.59,71.63,71.5,71.62,51300.0,62.5348,62.5698,62.4562,62.561,51300.0
2014-11-05 11:10:00,71.62,71.76,71.61,71.73,83800.0,62.561,62.6833,62.5523,62.6571,83800.0
2014-11-05 11:20:00,71.73,71.74,71.63,71.73,61000.0,62.6571,62.6658,62.5698,62.6571,61000.0
2014-11-05 11:30:00,71.73,71.78,71.67,71.73,56900.0,62.6571,62.7008,62.6047,62.6571,56900.0
2014-11-05 11:40:00,71.74,72.0,71.74,72.0,52700.0,62.6658,62.893,62.6658,62.893,52700.0
2014-11-05 11:50:00,71.99,72.08,71.96,71.99,64500.0,62.8842,62.9628,62.858,62.8842,64500.0
2014-11-05 12:00:00,72.0,72.02,71.88,71.88,48200.0,62.893,62.9104,62.7881,62.7881,48200.0
2014-11-05 12:10:00,71.88,72.01,71.88,71.91,47300.0,62.7881,62.9017,62.7881,62.8143,47300.0
2014-11-05 12:20:00,71.92,71.99,71.84,71.94,58300.0,62.8231,62.8842,62.7532,62.8405,58300.0
2014-11-05 12:30:00,71.95,72.0,71.93,71.97,78100.0,62.8493,62.893,62.8318,62.8667,78100.0
2014-11-05 12:40:00,71.97,71.98,71.85,71.93,29700.0,62.8667,62.8755,62.7619,62.8318,29700.0
2014-11-05 12:50:00,71.92,71.93,71.75,71.84,29100.0,62.8231,62.8318,62.6746,62.7532,29100.0
2014-11-05 13:00:00,71.84,71.86,71.77,71.84,29200.0,62.7532,62.7707,62.692,62.7532,29200.0
2014-11-05 13:10:00,71.84,71.89,71.79,71.82,32800.0,62.7532,62.7969,62.7095,62.7357,32800.0
2014-11-05 13:20:00,71.82,71.97,71.82,71.95,23800.0,62.7357,62.8667,62.7357,62.8493,23800.0
2014-11-05 13:30:00,71.95,71.95,71.85,71.86,43500.0,62.8493,62.8493,62.7619,62.7707,43500.0
2014-11-05 13:40:00,71.86,71.92,71.83,71.86,51400.0,62.7707,62.8231,62.7445,62.7707,51400.0
2014-11-05 13:50:00,71.86,71.88,71.74,71.74,46400.0,62.7707,62.7881,62.6658,62.6658,46400.0
2014-11-05 14:00:00,71.75,71.79,71.59,71.6,56200.0,62.6746,62.7095,62.5348,62.5435,56200.0
2014-11-05 14:10:00,71.59,71.62,71.51,71.54,88900.0,62.5348,62.561,62.4649,62.4911,88900.0
2014-11-05 14:20:00,71.54,71.64,71.49,71.51,46200.0,62.4911,62.5785,62.4475,62.4649,46200.0
2014-11-05 14:30:00,71.51,71.51,71.46,71.48,64800.0,62.4649,62.4649,62.4213,62.4387,64800.0
2014-11-05 14:40:00,71.48,71.48,71.25,71.26,68300.0,62.4387,62.4387,62.2378,62.2466,68300.0
2014-11-05 14:50:00,71.25,71.54,71.25,71.52,58100.0,62.2378,62.4911,62.2378,62.4737,58100.0
2014-11-05 15:00:00,71.53,71.55,71.47,71.48,57500.0,62.4824,62.4999,62.43,62.4387,57500.0
2014-11-05 15:10:00,71.47,71.49,71.31,71.31,56600.0,62.43,62.4475,62.2902,62.2902,56600.0
2014-11-05 15:20:00,71.31,71.32,71.25,71.25,89600.0,62.2902,62.299,62.2378,62.2378,89600.0
2014-11-05 15:30:00,71.25,71.25,71.14,71.14,165800.0,62.2378,62.2378,62.1417,62.1417,165800.0
2014-11-05 15:40:00,71.14,71.2,71.07,71.08,325400.0,62.1417,62.1941,62.0806,62.0893,325400.0
2014-11-05 15:50:00,71.08,71.23,70.97,71.21,465200.0,62.0893,62.2203,61.9932,62.2029,465200.0
2014-11-06 09:30:00,70.98,71.38,70.98,71.17,91200.0,62.002,62.3514,62.002,62.1679,91200.0
2014-11-06 09:40:00,71.16,71.24,71.09,71.12,74400.0,62.1592,62.2291,62.0981,62.1243,74400.0
2014-11-06 09:50:00,71.12,71.15,70.98,71.01,117000.0,62.1243,62.1505,62.002,62.0282,117000.0
2014-11-06 10:00:00,71.0,71.37,70.98,71.37,319700.0,62.0194,62.3426,62.002,62.3426,319700.0
2014-11-06 10:10:00,71.36,71.5,71.32,71.5,293700.0,62.3339,62.4562,62.299,62.4562,293700.0
2014-11-06 10:20:00,71.49,71.57,71.45,71.45,64800.0,62.4475,62.5173,62.4125,62.4125,64800.0
2014-11-06 10:30:00,71.45,71.65,71.32,71.65,32300.0,62.4125,62.5872,62.299,62.5872,32300.0
2014-11-06 10:40:00,71.64,71.73,71.61,71.7,120800.0,62.5785,62.6571,62.5523,62.6309,120800.0
2014-11-06 10:50:00,71.68,71.71,71.62,71.69,67000.0,62.6134,62.6396,62.561,62.6222,67000.0
2014-11-06 11:00:00,71.67,71.73,71.66,71.72,37100.0,62.6047,62.6571,62.596,62.6484,37100.0
2014-11-06 11:10:00,71.71,71.75,71.67,71.71,44000.0,62.6396,62.6746,62.6047,62.6396,44000.0
2014-11-06 11:20:00,71.7,71.81,71.57,71.77,88500.0,62.6309,62.727,62.5173,62.692,88500.0
2014-11-06 11:30:00,71.77,71.82,71.74,71.77,46300.0,62.692,62.7357,62.6658,62.692,46300.0
2014-11-06 11:40:00,71.78,71.8,71.77,71.8,38900.0,62.7008,62.7182,62.692,62.7182,38900.0
2014-11-06 11:50:00,71.79,71.8,71.65,71.76,32300.0,62.7095,62.7182,62.5872,62.6833,32300.0
2014-11-06 12:00:00,71.75,71.81,71.75,71.81,72500.0,62.6746,62.727,62.6746,62.727,72500.0
2014-11-06 12:10:00,71.79,72.01,71.79,71.98,40800.0,62.7095,62.9017,62.7095,62.8755,40800.0
2014-11-06 12:20:00,71.98,72.01,71.96,71.97,36600.0,62.8755,62.9017,62.858,62.8667,36600.0
2014-11-06 12:30:00,71.97,72.0,71.97,71.98,18400.0,62.8667,62.893,62.8667,62.8755,18400.0
2014-11-06 12:40:00,71.98,71.98,71.89,71.94,61800.0,62.8755,62.8755,62.7969,62.8405,61800.0
2014-11-06 12:50:00,71.95,72.01,71.87,72.0,71200.0,62.8493,62.9017,62.7794,62.893,71200.0
2014-11-06 13:00:00,72.01,72.05,71.95,71.95,29200.0,62.9017,62.9366,62.8493,62.8493,29200.0
2014-11-06 13:10:00,71.95,72.02,71.93,71.98,63700.0,62.8493,62.9104,62.8318,62.8755,63700.0
2014-11-06 13:20:00,71.98,71.99,71.93,71.94,29600.0,62.8755,62.8842,62.8318,62.8405,29600.0
2014-11-06 13:30:00,71.94,71.99,71.93,71.93,26700.0,62.8405,62.8842,62.8318,62.8318,26700.0
2014-11-06 13:40:00,71.92,71.96,71.91,71.92,32900.0,62.8231,62.858,62.8143,62.8231,32900.0
2014-11-06 13:50:00,71.93,72.08,71.93,72.08,104300.0,62.8318,62.9628,62.8318,62.9628,104300.0
2014-11-06 14:00:00,72.08,72.09,71.94,71.97,55600.0,62.9628,62.9716,62.8405,62.8667,55600.0
2014-11-06 14:10:00,71.95,72.02,71.95,72.01,40400.0,62.8493,62.9104,62.8493,62.9017,40400.0
2014-11-06 14:20:00,72.02,72.19,72.0,72.17,18100.0,62.9104,63.0589,62.893,63.0414,18100.0
2014-11-06 14:30:00,72.17,72.19,72.08,72.09,35600.0,63.0414,63.0589,62.9628,62.9716,35600.0
2014-11-06 14:40:00,72.08,72.1,71.97,72.0,43900.0,62.9628,62.9803,62.8667,62.893,43900.0
2014-11-06 14:50:00,72.0,72.08,71.94,71.94,30700.0,62.893,62.9628,62.8405,62.8405,30700.0
2014-11-06 15:00:00,71.93,71.99,71.89,71.91,25100.0,62.8318,62.8842,62.7969,62.8143,25100.0
2014-11-06 15:10:00,71.9,71.97,71.9,71.96,67400.0,62.8056,62.8667,62.8056,62.858,67400.0
2014-11-06 15:20:00,71.93,71.97,71.89,71.9,27800.0,62.8318,62.8667,62.7969,62.8056,27800.0
2014-11-06 15:30:00,71.92,71.95,71.87,71.88,42100.0,62.8231,62.8493,62.7794,62.7881,42100.0
2014-11-06 15:40:00,71.88,72.01,71.88,72.01,134200.0,62.7881,62.9017,62.7881,62.9017,134200.0
2014-11-06 15:50:00,72.01,72.01,71.81,71.83,219000.0,62.9017,62.9017,62.727,62.7445,219000.0
2014-11-07 09:30:00,71.26,71.88,70.96,71.81,69900.0,62.2466,62.7881,61.9845,62.727,69900.0
2014-11-07 09:40:00,71.81,72.0,71.77,71.97,48300.0,62.727,62.893,62.692,62.8667,48300.0
2014-11-07 09:50:00,71.95,71.97,71.68,71.95,35300.0,62.8493,62.8667,62.6134,62.8493,35300.0
2014-11-07 10:00:00,71.97,72.04,71.92,72.04,56500.0,62.8667,62.9279,62.8231,62.9279,56500.0
2014-11-07 10:10:00,72.02,72.02,71.96,72.01,46900.0,62.9104,62.9104,62.858,62.9017,46900.0
2014-11-07 10:20:00,72.0,72.1,71.94,72.1,26300.0,62.893,62.9803,62.8405,62.9803,26300.0
2014-11-07 10:30:00,72.1,72.11,72.03,72.11,36000.0,62.9803,62.989,62.9192,62.989,36000.0
2014-11-07 10:40:00,72.12,72.3,72.09,72.27,50800.0,62.9978,63.155,62.9716,63.1288,50800.0
2014-11-07 10:50:00,72.28,72.35,72.24,72.3,68900.0,63.1375,63.1987,63.1026,63.155,68900.0
2014-11-07 11:00:00,72.31,72.35,72.26,72.27,56600.0,63.1637,63.1987,63.1201,63.1288,56600.0
2014-11-07 11:10:00,72.28,72.38,72.26,72.38,34300.0,63.1375,63.2249,63.1201,63.2249,34300.0
2014-11-07 11:20:00,72.39,72.44,72.36,72.42,35700.0,63.2336,63.2773,63.2074,63.2598,35700.0
2014-11-07 11:30:00,72.42,72.47,72.41,72.46,34100.0,63.2598,63.3035,63.2511,63.2948,34100.0
2014-11-07 11:40:00,72.46,72.48,72.42,72.45,32200.0,63.2948,63.3122,63.2598,63.286,32200.0
2014-11-07 11:50:00,72.45,72.47,72.39,72.4,78200.0,63.286,63.3035,63.2336,63.2424,78200.0
2014-11-07 12:00:00,72.39,72.44,72.31,72.42,39700.0,63.2336,63.2773,63.1637,63.2598,39700.0
2014-11-07 12:10:00,72.42,72.49,72.39,72.45,42000.0,63.2598,63.321,63.2336,63.286,42000.0
2014-11-07 12:20:00,72.46,72.49,72.38,72.44,23200.0,63.2948,63.321,63.2249,63.2773,23200.0
2014-11-07 12:30:00,72.46,72.52,72.44,72.51,23100.0,63.2948,63.3472,63.2773,63.3384,23100.0
2014-11-07 12:40:00,72.51,72.55,72.48,72.5,25100.0,63.3384,63.3734,63.3122,63.3297,25100.0
2014-11-07 12:50:00,72.5,72.54,72.48,72.48,24600.0,63.3297,63.3646,63.3122,63.3122,24600.0
2014-11-07 13:00:00,72.48,72.55,72.43,72.55,23600.0,63.3122,63.3734,63.2686,63.3734,23600.0
2014-11-07 13:10:00,72.54,72.58,72.52,72.56,23300.0,63.3646,63.3996,63.3472,63.3821,23300.0
2014-11-07 13:20:00,72.54,72.61,72.52,72.54,19300.0,63.3646,63.4258,63.3472,63.3646,19300.0
2014-11-07 13:30:00,72.56,72.62,72.54,72.57,24300.0,63.3821,63.4345,63.3646,63.3909,24300.0
2014-11-07 13:40:00,72.57,72.58,72.52,72.52,49100.0,63.3909,63.3996,63.3472,63.3472,49100.0
2014-11-07 13:50:00,72.53,72.54,72.34,72.34,36600.0,63.3559,63.3646,63.1899,63.1899,36600.0
2014-11-07 14:00:00,72.35,72.54,72.33,72.49,41100.0,63.1987,63.3646,63.1812,63.321,41100.0
2014-11-07 14:10:00,72.48,72.56,72.45,72.56,21200.0,63.3122,63.3821,63.286,63.3821,21200.0
2014-11-07 14:20:00,72.56,72.59,72.52,72.56,49600.0,63.3821,63.4083,63.3472,63.3821,49600.0
2014-11-07 14:30:00,72.54,72.59,72.48,72.52,36300.0,63.3646,63.4083,63.3122,63.3472,36300.0
2014-11-07 14:40:00,72.53,72.57,72.5,72.51,50700.0,63.3559,63.3909,63.3297,63.3384,50700.0
2014-11-07 14:50:00,72.51,72.52,72.41,72.47,32600.0,63.3384,63.3472,63.2511,63.3035,32600.0
2014-11-07 15:00:00,72.49,72.51,72.44,72.44,28700.0,63.321,63.3384,63.2773,63.2773,28700.0
2014-11-07 15:10:00,72.43,72.44,72.37,72.38,27200.0,63.2686,63.2773,63.2162,63.2249,27200.0
2014-11-07 15:20:00,72.39,72.4,72.35,72.37,32000.0,63.2336,63.2424,63.1987,63.2162,32000.0
2014-11-07 15:30:00,72.36,72.42,72.33,72.42,60500.0,63.2074,63.2598,63.1812,63.2598,60500.0
2014-11-07 15:40:00,72.41,72.53,72.41,72.53,91300.0,63.2511,63.3559,63.2511,63.3559,91300.0
2014-11-07 15:50:00,72.53,72.6,72.51,72.59,134800.0,63.3559,63.4171,63.3384,63.4083,134800.0
2014-11-10 09:30:00,72.61,73.25,72.32,73.19,97700.0,63.4258,63.9848,63.1725,63.9324,97700.0
2014-11-10 09:40:00,73.19,73.42,73.11,73.13,35700.0,63.9324,64.1333,63.8626,63.88,35700.0
2014-11-10 09:50:00,73.08,73.12,72.9,73.03,23300.0,63.8363,63.8713,63.6791,63.7927,23300.0
2014-11-10 10:00:00,73.03,73.1,72.9,72.9,30400.0,63.7927,63.8538,63.6791,63.6791,30400.0
2014-11-10 10:10:00,72.9,73.03,72.85,73.01,39000.0,63.6791,63.7927,63.6354,63.7752,39000.0
2014-11-10 10:20:00,73.01,73.06,72.98,73.06,29700.0,63.7752,63.8189,63.749,63.8189,29700.0
2014-11-10 10:30:00,73.07,73.21,73.04,73.09,34600.0,63.8276,63.9499,63.8014,63.8451,34600.0
2014-11-10 10:40:00,73.08,73.16,73.08,73.14,18900.0,63.8363,63.9062,63.8363,63.8888,18900.0
2014-11-10 10:50:00,73.15,73.16,73.05,73.06,26700.0,63.8975,63.9062,63.8101,63.8189,26700.0
2014-11-10 11:00:00,73.06,73.06,72.98,73.02,24000.0,63.8189,63.8189,63.749,63.7839,24000.0
2014-11-10 11:10:00,73.03,73.03,72.86,72.91,20700.0,63.7927,63.7927,63.6442,63.6878,20700.0
2014-11-10 11:20:00,72.91,73.02,72.91,73.02,20800.0,63.6878,63.7839,63.6878,63.7839,20800.0
2014-11-10 11:30:00,73.02,73.05,72.99,73.04,61500.0,63.7839,63.8101,63.7577,63.8014,61500.0
2014-11-10 11:40:00,73.04,73.08,73.02,73.03,15200.0,63.8014,63.8363,63.7839,63.7927,15200.0
2014-11-10 11:50:00,73.03,73.03,72.9,72.92,29700.0,63.7927,63.7927,63.6791,63.6966,29700.0
2014-11-10 12:00:00,72.93,73.01,72.89,72.89,18200.0,63.7053,63.7752,63.6704,63.6704,18200.0
2014-11-10 12:10:00,72.88,72.88,72.77,72.78,9700.0,63.6616,63.6616,63.5656,63.5743,9700.0
2014-11-10 12:20:00,72.79,72.86,72.79,72.86,15500.0,63.583,63.6442,63.583,63.6442,15500.0
2014-11-10 12:30:00,72.87,72.9,72.84,72.84,18700.0,63.6529,63.6791,63.6267,63.6267,18700.0
2014-11-10 12:40:00,72.84,72.88,72.83,72.85,32000.0,63.6267,63.6616,63.618,63.6354,32000.0
2014-11-10 12:50:00,72.84,72.86,72.74,72.8,23600.0,63.6267,63.6442,63.5394,63.5918,23600.0
2014-11-10 13:00:00,72.82,72.83,72.74,72.77,17900.0,63.6092,63.618,63.5394,63.5656,17900.0
2014-11-10 13:10:00,72.77,72.81,72.76,72.78,11500.0,63.5656,63.6005,63.5568,63.5743,11500.0
2014-11-10 13:20:00,72.78,72.8,72.73,72.73,30800.0,63.5743,63.5918,63.5306,63.5306,30800.0
2014-11-10 13:30:00,72.73,72.74,72.69,72.71,19000.0,63.5306,63.5394,63.4957,63.5131,19000.0
2014-11-10 13:40:00,72.7,72.73,72.57,72.57,42200.0,63.5044,63.5306,63.3909,63.3909,42200.0
2014-11-10 13:50:00,72.58,72.65,72.58,72.64,21000.0,63.3996,63.4607,63.3996,63.452,21000.0
2014-11-10 14:00:00,72.64,72.9,72.62,72.9,21800.0,63.452,63.6791,63.4345,63.6791,21800.0
2014-11-10 14:10:00,72.9,72.91,72.82,72.84,15700.0,63.6791,63.6878,63.6092,63.6267,15700.0
2014-11-10 14:20:00,72.84,72.89,72.81,72.89,12300.0,63.6267,63.6704,63.6005,63.6704,12300.0
2014-11-10 14:30:00,72.89,72.94,72.87,72.91,30400.0,63.6704,63.7141,63.6529,63.6878,30400.0
2014-11-10 14:40:00,72.9,72.98,72.9,72.98,18000.0,63.6791,63.749,63.6791,63.749,18000.0
2014-11-10 14:50:00,72.98,73.03,72.95,72.95,50900.0,63.749,63.7927,63.7228,63.7228,50900.0
2014-11-10 15:00:00,72.95,73.0,72.92,72.95,21900.0,63.7228,63.7665,63.6966,63.7228,21900.0
2014-11-10 15:10:00,72.95,72.97,72.87,72.89,24600.0,63.7228,63.7403,63.6529,63.6704,24600.0
2014-11-10 15:20:00,72.9,72.92,72.87,72.88,21800.0,63.6791,63.6966,63.6529,63.6616,21800.0
2014-11-10 15:30:00,72.87,72.91,72.84,72.91,33900.0,63.6529,63.6878,63.6267,63.6878,33900.0
2014-11-10 15:40:00,72.91,72.91,72.81,72.84,50200.0,63.6878,63.6878,63.6005,63.6267,50200.0
2014-11-10 15:50:00,72.85,72.85,72.79,72.84,150100.0,63.6354,63.6354,63.583,63.6267,150100.0
2014-11-11 09:30:00,72.72,73.11,72.65,72.91,64800.0,63.5219,63.8626,63.4607,63.6878,64800.0
2014-11-11 09:40:00,72.91,73.1,72.89,73.01,35200.0,63.6878,63.8538,63.6704,63.7752,35200.0
2014-11-11 09:50:00,73.01,73.15,72.99,73.06,36600.0,63.7752,63.8975,63.7577,63.8189,36600.0
2014-11-11 10:00:00,73.06,73.08,72.84,72.85,38400.0,63.8189,63.8363,63.6267,63.6354,38400.0
2014-11-11 10:10:00,72.85,72.94,72.8,72.8,22700.0,63.6354,63.7141,63.5918,63.5918,22700.0
2014-11-11 10:20:00,72.8,72.97,72.79,72.97,16200.0,63.5918,63.7403,63.583,63.7403,16200.0
2014-11-11 10:30:00,72.97,72.97,72.79,72.8,22200.0,63.7403,63.7403,63.583,63.5918,22200.0
2014-11-11 10:40:00,72.8,72.85,72.79,72.82,15100.0,63.5918,63.6354,63.583,63.6092,15100.0
2014-11-11 10:50:00,72.84,72.92,72.84,72.89,14000.0,63.6267,63.6966,63.6267,63.6704,14000.0
2014-11-11 11:00:00,72.88,72.91,72.74,72.82,97400.0,63.6616,63.6878,63.5394,63.6092,97400.0
2014-11-11 11:10:00,72.82,73.0,72.81,72.96,21900.0,63.6092,63.7665,63.6005,63.7315,21900.0
2014-11-11 11:20:00,72.96,72.98,72.86,72.86,20200.0,63.7315,63.749,63.6442,63.6442,20200.0
2014-11-11 11:30:00,72.87,72.89,72.75,72.75,18200.0,63.6529,63.6704,63.5481,63.5481,18200.0
2014-11-11 11:40:00,72.75,72.91,72.71,72.89,28000.0,63.5481,63.6878,63.5131,63.6704,28000.0
2014-11-11 11:50:00,72.89,72.95,72.83,72.83,18800.0,63.6704,63.7228,63.618,63.618,18800.0
2014-11-11 12:00:00,72.82,72.82,72.71,72.72,37200.0,63.6092,63.6092,63.5131,63.5219,37200.0
2014-11-11 12:10:00,72.72,72.82,72.72,72.76,26300.0,63.5219,63.6092,63.5219,63.5568,26300.0
2014-11-11 12:20:00,72.76,72.86,72.74,72.83,13900.0,63.5568,63.6442,63.5394,63.618,13900.0
2014-11-11 12:30:00,72.82,72.9,72.8,72.9,15000.0,63.6092,63.6791,63.5918,63.6791,15000.0
2014-11-11 12:40:00,72.9,72.92,72.82,72.84,11500.0,63.6791,63.6966,63.6092,63.6267,11500.0
2014-11-11 12:50:00,72.82,72.84,72.72,72.72,17600.0,63.6092,63.6267,63.5219,63.5219,17600.0
2014-11-11 13:00:00,72.73,72.78,72.7,72.74,20300.0,63.5306,63.5743,63.5044,63.5394,20300.0
2014-11-11 13:10:00,72.74,72.79,72.74,72.78,12100.0,63.5394,63.583,63.5394,63.5743,12100.0
2014-11-11 13:20:00,72.78,72.88,72.76,72.86,16700.0,63.5743,63.6616,63.5568,63.6442,16700.0
2014-11-11 13:30:00,72.84,72.85,72.71,72.72,17400.0,63.6267,63.6354,63.5131,63.5219,17400.0
2014-11-11 13:40:00,72.72,72.73,72.66,72.7,19100.0,63.5219,63.5306,63.4695,63.5044,19100.0
2014-11-11 13:50:00,72.7,72.74,72.69,72.74,16100.0,63.5044,63.5394,63.4957,63.5394,16100.0
2014-11-11 14:00:00,72.75,72.78,72.7,72.73,31500.0,63.5481,63.5743,63.5044,63.5306,31500.0
2014-11-11 14:10:00,72.73,72.74,72.69,72.72,19200.0,63.5306,63.5394,63.4957,63.5219,19200.0
2014-11-11 14:20:00,72.73,72.75,72.68,72.72,19800.0,63.5306,63.5481,63.4869,63.5219,19800.0
2014-11-11 14:30:00,72.72,72.73,72.58,72.58,29600.0,63.5219,63.5306,63.3996,63.3996,29600.0
2014-11-11 14:40:00,72.59,72.66,72.58,72.65,22700.0,63.4083,63.4695,63.3996,63.4607,22700.0
2014-11-11 14:50:00,72.65,72.65,72.6,72.62,21800.0,63.4607,63.4607,63.4171,63.4345,21800.0
2014-11-11 15:00:00,72.62,72.62,72.54,72.57,34700.0,63.4345,63.4345,63.3646,63.3909,34700.0
2014-11-11 15:10:00,72.57,72.6,72.56,72.57,27400.0,63.3909,63.4171,63.3821,63.3909,27400.0
2014-11-11 15:20:00,72.57,72.6,72.54,72.59,27500.0,63.3909,63.4171,63.3646,63.4083,27500.0
2014-11-11 15:30:00,72.58,72.68,72.57,72.68,28000.0,63.3996,63.4869,63.3909,63.4869,28000.0
2014-11-11 15:40:00,72.69,72.72,72.64,72.71,44500.0,63.4957,63.5219,63.452,63.5131,44500.0
2014-11-11 15:50:00,72.71,72.72,72.66,72.69,76100.0,63.5131,63.5219,63.4695,63.4957,76100.0
2014-11-12 09:30:00,72.53,72.89,72.53,72.83,43800.0,63.3559,63.6704,63.3559,63.618,43800.0
2014-11-12 09:40:00,72.79,72.87,72.44,72.49,21100.0,63.583,63.6529,63.2773,63.321,21100.0
2014-11-12 09:50:00,72.48,72.54,72.33,72.45,24100.0,63.3122,63.3646,63.1812,63.286,24100.0
2014-11-12 10:00:00,72.43,72.53,72.38,72.45,25700.0,63.2686,63.3559,63.2249,63.286,25700.0
2014-11-12 10:10:00,72.44,72.52,72.35,72.35,25100.0,63.2773,63.3472,63.1987,63.1987,25100.0
2014-11-12 10:20:00,72.36,72.52,72.28,72.48,24300.0,63.2074,63.3472,63.1375,63.3122,24300.0
2014-11-12 10:30:00,72.47,72.53,72.47,72.5,14300.0,63.3035,63.3559,63.3035,63.3297,14300.0
2014-11-12 10:40:00,72.5,72.57,72.47,72.53,16700.0,63.3297,63.3909,63.3035,63.3559,16700.0
2014-11-12 10:50:00,72.53,72.55,72.43,72.44,16800.0,63.3559,63.3734,63.2686,63.2773,16800.0
2014-11-12 11:00:00,72.44,72.51,72.44,72.48,20200.0,63.2773,63.3384,63.2773,63.3122,20200.0
2014-11-12 11:10:00,72.48,72.51,72.46,72.47,26200.0,63.3122,63.3384,63.2948,63.3035,26200.0
2014-11-12 11:20:00,72.47,72.55,72.45,72.49,28200.0,63.3035,63.3734,63.286,63.321,28200.0
2014-11-12 11:30:00,72.5,72.55,72.46,72.53,37800.0,63.3297,63.3734,63.2948,63.3559,37800.0
2014-11-12 11:40:00,72.54,72.56,72.46,72.48,52500.0,63.3646,63.3821,63.2948,63.3122,52500.0
2014-11-12 11:50:00,72.48,72.52,72.47,72.48,57300.0,63.3122,63.3472,63.3035,63.3122,57300.0
2014-11-12 12:00:00,72.47,72.52,72.46,72.5,25200.0,63.3035,63.3472,63.2948,63.3297,25200.0
2014-11-12 12:10:00,72.51,72.51,72.44,72.48,22500.0,63.3384,63.3384,63.2773,63.3122,22500.0
2014-11-12 12:20:00,72.48,72.51,72.46,72.5,13800.0,63.3122,63.3384,63.2948,63.3297,13800.0
2014-11-12 12:30:00,72.5,72.51,72.42,72.42,20500.0,63.3297,63.3384,63.2598,63.2598,20500.0
2014-11-12 12:40:00,72.41,72.45,72.4,72.41,14400.0,63.2511,63.286,63.2424,63.2511,14400.0
2014-11-12 12:50:00,72.42,72.51,72.42,72.45,13000.0,63.2598,63.3384,63.2598,63.286,13000.0
2014-11-12 13:00:00,72.45,72.52,72.42,72.46,14300.0,63.286,63.3472,63.2598,63.2948,14300.0
2014-11-12 13:10:00,72.45,72.51,72.45,72.5,11600.0,63.286,63.3384,63.286,63.3297,11600.0
2014-11-12 13:20:00,72.5,72.53,72.47,72.5,24100.0,63.3297,63.3559,63.3035,63.3297,24100.0
2014-11-12 13:30:00,72.5,72.52,72.48,72.51,14300.0,63.3297,63.3472,63.3122,63.3384,14300.0
2014-11-12 13:40:00,72.5,72.53,72.48,72.5,21200.0,63.3297,63.3559,63.3122,63.3297,21200.0
2014-11-12 13:50:00,72.5,72.51,72.48,72.51,12400.0,63.3297,63.3384,63.3122,63.3384,12400.0
2014-11-12 14:00:00,72.51,72.52,72.48,72.52,17700.0,63.3384,63.3472,63.3122,63.3472,17700.0
2014-11-12 14:10:00,72.52,72.52,72.47,72.48,16200.0,63.3472,63.3472,63.3035,63.3122,16200.0
2014-11-12 14:20:00,72.48,72.51,72.48,72.48,17900.0,63.3122,63.3384,63.3122,63.3122,17900.0
2014-11-12 14:30:00,72.47,72.51,72.39,72.43,26100.0,63.3035,63.3384,63.2336,63.2686,26100.0
2014-11-12 14:40:00,72.43,72.45,72.37,72.45,17200.0,63.2686,63.286,63.2162,63.286,17200.0
2014-11-12 14:50:00,72.45,72.48,72.4,72.47,30300.0,63.286,63.3122,63.2424,63.3035,30300.0
2014-11-12 15:00:00,72.47,72.51,72.4,72.51,16500.0,63.3035,63.3384,63.2424,63.3384,16500.0
2014-11-12 15:10:00,72.51,72.51,72.49,72.51,20400.0,63.3384,63.3384,63.321,63.3384,20400.0
2014-11-12 15:20:00,72.51,72.57,72.47,72.57,24300.0,63.3384,63.3909,63.3035,63.3909,24300.0
2014-11-12 15:30:00,72.58,72.62,72.57,72.58,34600.0,63.3996,63.4345,63.3909,63.3996,34600.0
2014-11-12 15:40:00,72.59,72.69,72.56,72.66,75600.0,63.4083,63.4957,63.3821,63.4695,75600.0
2014-11-12 15:50:00,72.66,72.69,72.59,72.61,121300.0,63.4695,63.4957,63.4083,63.4258,121300.0
2014-11-13 09:30:00,72.5,72.62,72.15,72.36,74100.0,63.3297,63.4345,63.024,63.2074,74100.0
2014-11-13 09:40:00,72.33,72.66,72.33,72.47,20100.0,63.1812,63.4695,63.1812,63.3035,20100.0
2014-11-13 09:50:00,72.47,72.64,72.47,72.63,49500.0,63.3035,63.452,63.3035,63.4433,49500.0
2014-11-13 10:00:00,72.65,72.65,72.37,72.37,59700.0,63.4607,63.4607,63.2162,63.2162,59700.0
2014-11-13 10:10:00,72.39,72.39,72.29,72.36,39500.0,63.2336,63.2336,63.1463,63.2074,39500.0
2014-11-13 10:20:00,72.37,72.51,72.37,72.49,28600.0,63.2162,63.3384,63.2162,63.321,28600.0
2014-11-13 10:30:00,72.49,72.56,72.49,72.51,62800.0,63.321,63.3821,63.321,63.3384,62800.0
2014-11-13 10:40:00,72.51,72.51,72.34,72.38,39700.0,63.3384,63.3384,63.1899,63.2249,39700.0
2014-11-13 10:50:00,72.37,72.42,72.33,72.33,20200.0,63.2162,63.2598,63.1812,63.1812,20200.0
2014-11-13 11:00:00,72.34,72.38,72.2,72.21,30200.0,63.1899,63.2249,63.0677,63.0764,30200.0
2014-11-13 11:10:00,72.2,72.2,72.06,72.08,30500.0,63.0677,63.0677,62.9454,62.9628,30500.0
2014-11-13 11:20:00,72.08,72.09,71.98,72.06,65800.0,62.9628,62.9716,62.8755,62.9454,65800.0
2014-11-13 11:30:00,72.08,72.12,71.92,71.95,39200.0,62.9628,62.9978,62.8231,62.8493,39200.0
2014-11-13 11:40:00,71.96,71.97,71.75,71.95,68900.0,62.858,62.8667,62.6746,62.8493,68900.0
2014-11-13 11:50:00,71.95,72.12,71.94,72.12,89500.0,62.8493,62.9978,62.8405,62.9978,89500.0
2014-11-13 12:00:00,72.12,72.14,72.03,72.11,54700.0,62.9978,63.0152,62.9192,62.989,54700.0
2014-11-13 12:10:00,72.1,72.15,72.05,72.14,23100.0,62.9803,63.024,62.9366,63.0152,23100.0
2014-11-13 12:20:00,72.14,72.17,72.1,72.12,22900.0,63.0152,63.0414,62.9803,62.9978,22900.0
2014-11-13 12:30:00,72.11,72.2,72.11,72.2,18000.0,62.989,63.0677,62.989,63.0677,18000.0
2014-11-13 12:40:00,72.19,72.23,72.14,72.19,55200.0,63.0589,63.0939,63.0152,63.0589,55200.0
2014-11-13 12:50:00,72.18,72.23,72.15,72.16,65400.0,63.0502,63.0939,63.024,63.0327,65400.0
2014-11-13 13:00:00,72.16,72.22,72.06,72.11,29500.0,63.0327,63.0851,62.9454,62.989,29500.0
2014-11-13 13:10:00,72.1,72.18,72.06,72.16,16700.0,62.9803,63.0502,62.9454,63.0327,16700.0
2014-11-13 13:20:00,72.17,72.17,72.0,72.06,37500.0,63.0414,63.0414,62.893,62.9454,37500.0
2014-11-13 13:30:00,72.06,72.08,72.01,72.06,25800.0,62.9454,62.9628,62.9017,62.9454,25800.0
2014-11-13 13:40:00,72.06,72.22,72.06,72.22,49400.0,62.9454,63.0851,62.9454,63.0851,49400.0
2014-11-13 13:50:00,72.22,72.29,72.2,72.28,35000.0,63.0851,63.1463,63.0677,63.1375,35000.0
2014-11-13 14:00:00,72.28,72.42,72.28,72.41,41300.0,63.1375,63.2598,63.1375,63.2511,41300.0
2014-11-13 14:10:00,72.41,72.42,72.31,72.32,39600.0,63.2511,63.2598,63.1637,63.1725,39600.0
2014-11-13 14:20:00,72.31,72.39,72.27,72.38,35900.0,63.1637,63.2336,63.1288,63.2249,35900.0
2014-11-13 14:30:00,72.39,72.7,72.38,72.68,183700.0,63.2336,63.5044,63.2249,63.4869,183700.0
2014-11-13 14:40:00,72.69,72.88,72.66,72.87,123400.0,63.4957,63.6616,63.4695,63.6529,123400.0
2014-11-13 14:50:00,72.87,72.93,72.61,72.61,153500.0,63.6529,63.7053,63.4258,63.4258,153500.0
2014-11-13 15:00:00,72.61,72.89,72.55,72.88,92800.0,63.4258,63.6704,63.3734,63.6616,92800.0
2014-11-13 15:10:00,72.89,72.95,72.54,72.61,117600.0,63.6704,63.7228,63.3646,63.4258,117600.0
2014-11-13 15:20:00,72.63,72.63,72.45,72.45,36200.0,63.4433,63.4433,63.286,63.286,36200.0
2014-11-13 15:30:00,72.44,72.62,72.44,72.57,46500.0,63.2773,63.4345,63.2773,63.3909,46500.0
2014-11-13 15:40:00,72.57,72.65,72.55,72.57,65000.0,63.3909,63.4607,63.3734,63.3909,65000.0
2014-11-13 15:50:00,72.57,72.62,72.47,72.55,108600.0,63.3909,63.4345,63.3035,63.3734,108600.0
2014-11-14 09:30:00,72.52,72.56,72.31,72.37,100900.0,63.3472,63.3821,63.1637,63.2162,100900.0
2014-11-14 09:40:00,72.39,72.47,72.2,72.23,43400.0,63.2336,63.3035,63.0677,63.0939,43400.0
2014-11-14 09:50:00,72.26,72.4,72.15,72.15,61900.0,63.1201,63.2424,63.024,63.024,61900.0
2014-11-14 10:00:00,72.19,72.27,72.15,72.25,49500.0,63.0589,63.1288,63.024,63.1113,49500.0
2014-11-14 10:10:00,72.25,72.29,72.16,72.17,42300.0,63.1113,63.1463,63.0327,63.0414,42300.0
2014-11-14 10:20:00,72.17,72.17,72.02,72.04,46200.0,63.0414,63.0414,62.9104,62.9279,46200.0
2014-11-14 10:30:00,72.03,72.06,71.89,71.95,42500.0,62.9192,62.9454,62.7969,62.8493,42500.0
2014-11-14 10:40:00,71.95,71.95,71.88,71.94,41800.0,62.8493,62.8493,62.7881,62.8405,41800.0
2014-11-14 10:50:00,71.94,72.02,71.9,71.9,27600.0,62.8405,62.9104,62.8056,62.8056,27600.0
2014-11-14 11:00:00,71.9,71.95,71.84,71.84,24700.0,62.8056,62.8493,62.7532,62.7532,24700.0
2014-11-14 11:10:00,71.83,71.85,71.72,71.73,34800.0,62.7445,62.7619,62.6484,62.6571,34800.0
2014-11-14 11:20:00,71.74,71.77,71.69,71.73,43200.0,62.6658,62.692,62.6222,62.6571,43200.0
2014-11-14 11:30:00,71.73,71.79,71.68,71.68,22300.0,62.6571,62.7095,62.6134,62.6134,22300.0
2014-11-14 11:40:00,71.7,71.7,71.48,71.49,37700.0,62.6309,62.6309,62.4387,62.4475,37700.0
2014-11-14 11:50:00,71.49,71.57,71.45,71.45,32100.0,62.4475,62.5173,62.4125,62.4125,32100.0
2014-11-14 12:00:00,71.45,71.47,71.4,71.4,23200.0,62.4125,62.43,62.3688,62.3688,23200.0
2014-11-14 12:10:00,71.39,71.4,71.28,71.3,24800.0,62.3601,62.3688,62.264,62.2815,24800.0
2014-11-14 12:20:00,71.3,71.54,71.3,71.54,46000.0,62.2815,62.4911,62.2815,62.4911,46000.0
2014-11-14 12:30:00,71.54,71.7,71.54,71.65,48600.0,62.4911,62.6309,62.4911,62.5872,48600.0
2014-11-14 12:40:00,71.66,71.7,71.66,71.67,26000.0,62.596,62.6309,62.596,62.6047,26000.0
2014-11-14 12:50:00,71.67,71.74,71.57,71.57,28200.0,62.6047,62.6658,62.5173,62.5173,28200.0
2014-11-14 13:00:00,71.57,71.59,71.52,71.59,15400.0,62.5173,62.5348,62.4737,62.5348,15400.0
2014-11-14 13:10:00,71.58,71.66,71.57,71.59,28500.0,62.5261,62.596,62.5173,62.5348,28500.0
2014-11-14 13:20:00,71.59,71.6,71.58,71.59,22300.0,62.5348,62.5435,62.5261,62.5348,22300.0
2014-11-14 13:30:00,71.59,71.64,71.53,71.63,27200.0,62.5348,62.5785,62.4824,62.5698,27200.0
2014-11-14 13:40:00,71.64,71.69,71.63,71.63,24500.0,62.5785,62.6222,62.5698,62.5698,24500.0
2014-11-14 13:50:00,71.63,71.65,71.52,71.52,20500.0,62.5698,62.5872,62.4737,62.4737,20500.0
2014-11-14 14:00:00,71.53,71.6,71.5,71.6,29700.0,62.4824,62.5435,62.4562,62.5435,29700.0
2014-11-14 14:10:00,71.59,71.59,71.48,71.49,26000.0,62.5348,62.5348,62.4387,62.4475,26000.0
2014-11-14 14:20:00,71.49,71.49,71.33,71.38,43800.0,62.4475,62.4475,62.3077,62.3514,43800.0
2014-11-14 14:30:00,71.37,71.45,71.3,71.37,36900.0,62.3426,62.4125,62.2815,62.3426,36900.0
2014-11-14 14:40:00,71.37,71.37,71.19,71.23,51100.0,62.3426,62.3426,62.1854,62.2203,51100.0
2014-11-14 14:50:00,71.22,71.23,71.12,71.17,70200.0,62.2116,62.2203,62.1243,62.1679,70200.0
2014-11-14 15:00:00,71.17,71.35,71.16,71.31,61800.0,62.1679,62.3252,62.1592,62.2902,61800.0
2014-11-14 15:10:00,71.31,71.32,71.17,71.3,119700.0,62.2902,62.299,62.1679,62.2815,119700.0
2014-11-14 15:20:00,71.3,71.32,71.21,71.22,96900.0,62.2815,62.299,62.2029,62.2116,96900.0
2014-11-14 15:30:00,71.22,71.25,71.17,71.2,112800.0,62.2116,62.2378,62.1679,62.1941,112800.0
2014-11-14 15:40:00,71.21,71.28,71.17,71.25,125900.0,62.2029,62.264,62.1679,62.2378,125900.0
2014-11-14 15:50:00,71.25,71.37,71.23,71.33,180000.0,62.2378,62.3426,62.2203,62.3077,180000.0
2014-11-17 09:30:00,71.3,71.38,71.0,71.28,55800.0,62.2815,62.3514,62.0194,62.264,55800.0
2014-11-17 09:40:00,71.26,71.29,71.02,71.04,17200.0,62.2466,62.2728,62.0369,62.0544,17200.0
2014-11-17 09:50:00,71.07,71.09,70.92,71.03,14800.0,62.0806,62.0981,61.9496,62.0456,14800.0
2014-11-17 10:00:00,71.03,71.24,71.03,71.17,25300.0,62.0456,62.2291,62.0456,62.1679,25300.0
2014-11-17 10:10:00,71.16,71.16,71.06,71.14,22400.0,62.1592,62.1592,62.0719,62.1417,22400.0
2014-11-17 10:20:00,71.14,71.2,71.02,71.15,25700.0,62.1417,62.1941,62.0369,62.1505,25700.0
2014-11-17 10:30:00,71.15,71.17,71.11,71.11,27700.0,62.1505,62.1679,62.1155,62.1155,27700.0
2014-11-17 10:40:00,71.11,71.18,71.0,71.06,22800.0,62.1155,62.1767,62.0194,62.0719,22800.0
2014-11-17 10:50:00,71.05,71.08,71.01,71.08,18900.0,62.0631,62.0893,62.0282,62.0893,18900.0
2014-11-17 11:00:00,71.08,71.1,70.99,71.03,19100.0,62.0893,62.1068,62.0107,62.0456,19100.0
2014-11-17 11:10:00,71.03,71.12,70.97,71.12,28400.0,62.0456,62.1243,61.9932,62.1243,28400.0
2014-11-17 11:20:00,71.12,71.15,71.1,71.11,30700.0,62.1243,62.1505,62.1068,62.1155,30700.0
2014-11-17 11:30:00,71.1,71.11,70.96,71.0,29600.0,62.1068,62.1155,61.9845,62.0194,29600.0
2014-11-17 11:40:00,70.98,70.98,70.9,70.92,20600.0,62.002,62.002,61.9321,61.9496,20600.0
2014-11-17 11:50:00,70.92,70.98,70.8,70.98,26000.0,61.9496,62.002,61.8447,62.002,26000.0
2014-11-17 12:00:00,70.97,71.03,70.89,70.91,39500.0,61.9932,62.0456,61.9234,61.9408,39500.0
2014-11-17 12:10:00,70.92,70.99,70.92,70.92,18000.0,61.9496,62.0107,61.9496,61.9496,18000.0
2014-11-17 12:20:00,70.91,70.93,70.85,70.86,49100.0,61.9408,61.9583,61.8884,61.8971,49100.0
2014-11-17 12:30:00,70.88,70.92,70.82,70.92,11500.0,61.9146,61.9496,61.8622,61.9496,11500.0
2014-11-17 12:40:00,70.93,71.0,70.93,70.96,12600.0,61.9583,62.0194,61.9583,61.9845,12600.0
2014-11-17 12:50:00,70.96,70.96,70.86,70.86,12200.0,61.9845,61.9845,61.8971,61.8971,12200.0
2014-11-17 13:00:00,70.87,70.95,70.85,70.95,31500.0,61.9059,61.9758,61.8884,61.9758,31500.0
2014-11-17 13:10:00,70.95,71.08,70.95,71.05,31300.0,61.9758,62.0893,61.9758,62.0631,31300.0
2014-11-17 13:20:00,71.04,71.07,71.0,71.02,24500.0,62.0544,62.0806,62.0194,62.0369,24500.0
2014-11-17 13:30:00,71.04,71.09,71.0,71.01,25500.0,62.0544,62.0981,62.0194,62.0282,25500.0
2014-11-17 13:40:00,71.01,71.05,71.01,71.03,16200.0,62.0282,62.0631,62.0282,62.0456,16200.0
2014-11-17 13:50:00,71.03,71.06,71.03,71.05,17800.0,62.0456,62.0719,62.0456,62.0631,17800.0
2014-11-17 14:00:00,71.05,71.07,71.03,71.07,13800.0,62.0631,62.0806,62.0456,62.0806,13800.0
2014-11-17 14:10:00,71.07,71.09,71.06,71.06,12800.0,62.0806,62.0981,62.0719,62.0719,12800.0
2014-11-17 14:20:00,71.06,71.07,70.95,70.95,56900.0,62.0719,62.0806,61.9758,61.9758,56900.0
2014-11-17 14:30:00,70.95,71.0,70.95,71.0,31500.0,61.9758,62.0194,61.9758,62.0194,31500.0
2014-11-17 14:40:00,70.99,71.0,70.95,70.95,27400.0,62.0107,62.0194,61.9758,61.9758,27400.0
2014-11-17 14:50:00,70.95,70.97,70.95,70.95,25700.0,61.9758,61.9932,61.9758,61.9758,25700.0
2014-11-17 15:00:00,70.95,70.98,70.94,70.98,24300.0,61.9758,62.002,61.967,62.002,24300.0
2014-11-17 15:10:00,70.97,71.01,70.97,71.0,49500.0,61.9932,62.0282,61.9932,62.0194,49500.0
2014-11-17 15:20:00,71.0,71.02,70.96,71.01,41200.0,62.0194,62.0369,61.9845,62.0282,41200.0
2014-11-17 15:30:00,71.01,71.11,71.01,71.11,55500.0,62.0282,62.1155,62.0282,62.1155,55500.0
2014-11-17 15:40:00,71.11,71.12,70.96,70.98,79600.0,62.1155,62.1243,61.9845,62.002,79600.0
2014-11-17 15:50:00,70.97,71.18,70.97,71.09,160600.0,61.9932,62.1767,61.9932,62.0981,160600.0
2014-11-18 09:30:00,71.06,71.73,71.06,71.68,69900.0,62.0719,62.6571,62.0719,62.6134,69900.0
2014-11-18 09:40:00,71.69,71.82,71.57,71.8,52700.0,62.6222,62.7357,62.5173,62.7182,52700.0
2014-11-18 09:50:00,71.81,72.12,71.79,72.12,112000.0,62.727,62.9978,62.7095,62.9978,112000.0
2014-11-18 10:00:00,72.1,72.22,72.02,72.18,113200.0,62.9803,63.0851,62.9104,63.0502,113200.0
2014-11-18 10:10:00,72.17,72.4,72.16,72.25,62800.0,63.0414,63.2424,63.0327,63.1113,62800.0
2014-11-18 10:20:00,72.24,72.29,72.12,72.26,42800.0,63.1026,63.1463,62.9978,63.1201,42800.0
2014-11-18 10:30:00,72.26,72.32,72.2,72.26,32700.0,63.1201,63.1725,63.0677,63.1201,32700.0
2014-11-18 10:40:00,72.25,72.31,72.18,72.24,59000.0,63.1113,63.1637,63.0502,63.1026,59000.0
2014-11-18 10:50:00,72.24,72.29,72.21,72.27,42800.0,63.1026,63.1463,63.0764,63.1288,42800.0
2014-11-18 11:00:00,72.27,72.28,72.18,72.27,25600.0,63.1288,63.1375,63.0502,63.1288,25600.0
2014-11-18 11:10:00,72.27,72.27,72.19,72.25,49000.0,63.1288,63.1288,63.0589,63.1113,49000.0
2014-11-18 11:20:00,72.25,72.26,72.23,72.25,39300.0,63.1113,63.1201,63.0939,63.1113,39300.0
2014-11-18 11:30:00,72.25,72.28,72.19,72.26,65300.0,63.1113,63.1375,63.0589,63.1201,65300.0
2014-11-18 11:40:00,72.27,72.27,72.24,72.25,16200.0,63.1288,63.1288,63.1026,63.1113,16200.0
2014-11-18 11:50:00,72.26,72.27,72.24,72.26,22800.0,63.1201,63.1288,63.1026,63.1201,22800.0
2014-11-18 12:00:00,72.25,72.34,72.25,72.32,55000.0,63.1113,63.1899,63.1113,63.1725,55000.0
2014-11-18 12:10:00,72.32,72.33,72.25,72.25,18800.0,63.1725,63.1812,63.1113,63.1113,18800.0
2014-11-18 12:20:00,72.25,72.31,72.23,72.28,61700.0,63.1113,63.1637,63.0939,63.1375,61700.0
2014-11-18 12:30:00,72.28,72.3,72.27,72.29,29400.0,63.1375,63.155,63.1288,63.1463,29400.0
2014-11-18 12:40:00,72.3,72.31,72.28,72.29,60100.0,63.155,63.1637,63.1375,63.1463,60100.0
2014-11-18 12:50:00,72.29,72.3,72.27,72.28,75300.0,63.1463,63.155,63.1288,63.1375,75300.0
2014-11-18 13:00:00,72.29,72.31,72.27,72.3,56700.0,63.1463,63.1637,63.1288,63.155,56700.0
2014-11-18 13:10:00,72.29,72.33,72.29,72.33,57400.0,63.1463,63.1812,63.1463,63.1812,57400.0
2014-11-18 13:20:00,72.32,72.35,72.31,72.31,32900.0,63.1725,63.1987,63.1637,63.1637,32900.0
2014-11-18 13:30:00,72.31,72.32,72.25,72.28,254400.0,63.1637,63.1725,63.1113,63.1375,254400.0
2014-11-18 13:40:00,72.28,72.31,72.27,72.29,54600.0,63.1375,63.1637,63.1288,63.1463,54600.0
2014-11-18 13:50:00,72.29,72.31,72.29,72.3,27100.0,63.1463,63.1637,63.1463,63.155,27100.0
2014-11-18 14:00:00,72.29,72.37,72.29,72.3,67800.0,63.1463,63.2162,63.1463,63.155,67800.0
2014-11-18 14:10:00,72.3,72.31,72.28,72.3,33900.0,63.155,63.1637,63.1375,63.155,33900.0
2014-11-18 14:20:00,72.29,72.3,72.14,72.19,38200.0,63.1463,63.155,63.0152,63.0589,38200.0
2014-11-18 14:30:00,72.19,72.3,72.18,72.27,25500.0,63.0589,63.155,63.0502,63.1288,25500.0
2014-11-18 14:40:00,72.27,72.3,72.26,72.29,27100.0,63.1288,63.155,63.1201,63.1463,27100.0
2014-11-18 14:50:00,72.3,72.31,72.21,72.21,51000.0,63.155,63.1637,63.0764,63.0764,51000.0
2014-11-18 15:00:00,72.21,72.25,72.19,72.2,102800.0,63.0764,63.1113,63.0589,63.0677,102800.0
2014-11-18 15:10:00,72.2,72.22,72.17,72.19,73700.0,63.0677,63.0851,63.0414,63.0589,73700.0
2014-11-18 15:20:00,72.19,72.21,72.16,72.2,31900.0,63.0589,63.0764,63.0327,63.0677,31900.0
2014-11-18 15:30:00,72.2,72.25,72.19,72.21,60100.0,63.0677,63.1113,63.0589,63.0764,60100.0
2014-11-18 15:40:00,72.21,72.24,72.1,72.13,95400.0,63.0764,63.1026,62.9803,63.0065,95400.0
2014-11-18 15:50:00,72.13,72.14,72.0,72.02,172400.0,63.0065,63.0152,62.893,62.9104,172400.0
2014-11-19 09:30:00,71.93,71.99,71.55,71.92,47100.0,62.8318,62.8842,62.4999,62.8231,47100.0
2014-11-19 09:40:00,71.91,72.05,71.81,71.83,30700.0,62.8143,62.9366,62.727,62.7445,30700.0
2014-11-19 09:50:00,71.81,71.84,71.67,71.71,27600.0,62.727,62.7532,62.6047,62.6396,27600.0
2014-11-19 10:00:00,71.7,71.78,71.62,71.78,29400.0,62.6309,62.7008,62.561,62.7008,29400.0
2014-11-19 10:10:00,71.8,72.02,71.8,72.02,28600.0,62.7182,62.9104,62.7182,62.9104,28600.0
2014-11-19 10:20:00,72.04,72.04,71.86,71.86,19100.0,62.9279,62.9279,62.7707,62.7707,19100.0
2014-11-19 10:30:00,71.85,71.93,71.84,71.88,13900.0,62.7619,62.8318,62.7532,62.7881,13900.0
2014-11-19 10:40:00,71.92,71.95,71.88,71.92,19800.0,62.8231,62.8493,62.7881,62.8231,19800.0
2014-11-19 10:50:00,71.92,71.99,71.9,71.94,19400.0,62.8231,62.8842,62.8056,62.8405,19400.0
2014-11-19 11:00:00,71.94,72.01,71.89,71.99,25500.0,62.8405,62.9017,62.7969,62.8842,25500.0
2014-11-19 11:10:00,72.0,72.01,71.96,71.97,15800.0,62.893,62.9017,62.858,62.8667,15800.0
2014-11-19 11:20:00,71.96,72.05,71.93,72.03,21300.0,62.858,62.9366,62.8318,62.9192,21300.0
2014-11-19 11:30:00,72.03,72.1,72.02,72.09,47100.0,62.9192,62.9803,62.9104,62.9716,47100.0
2014-11-19 11:40:00,72.07,72.18,72.07,72.15,19100.0,62.9541,63.0502,62.9541,63.024,19100.0
2014-11-19 11:50:00,72.15,72.18,72.12,72.17,10900.0,63.024,63.0502,62.9978,63.0414,10900.0
2014-11-19 12:00:00,72.19,72.26,72.19,72.2,20000.0,63.0589,63.1201,63.0589,63.0677,20000.0
2014-11-19 12:10:00,72.19,72.21,72.16,72.19,12900.0,63.0589,63.0764,63.0327,63.0589,12900.0
2014-11-19 12:20:00,72.19,72.26,72.16,72.19,13700.0,63.0589,63.1201,63.0327,63.0589,13700.0
2014-11-19 12:30:00,72.18,72.2,72.1,72.13,12100.0,63.0502,63.0677,62.9803,63.0065,12100.0
2014-11-19 12:40:00,72.11,72.18,72.11,72.17,14700.0,62.989,63.0502,62.989,63.0414,14700.0
2014-11-19 12:50:00,72.17,72.27,72.17,72.27,11900.0,63.0414,63.1288,63.0414,63.1288,11900.0
2014-11-19 13:00:00,72.27,72.3,72.22,72.23,16600.0,63.1288,63.155,63.0851,63.0939,16600.0
2014-11-19 13:10:00,72.22,72.24,72.19,72.21,33200.0,63.0851,63.1026,63.0589,63.0764,33200.0
2014-11-19 13:20:00,72.21,72.37,72.21,72.35,23200.0,63.0764,63.2162,63.0764,63.1987,23200.0
2014-11-19 13:30:00,72.35,72.36,72.33,72.34,9400.0,63.1987,63.2074,63.1812,63.1899,9400.0
2014-11-19 13:40:00,72.35,72.47,72.34,72.4,28200.0,63.1987,63.3035,63.1899,63.2424,28200.0
2014-11-19 13:50:00,72.4,72.52,72.4,72.51,49300.0,63.2424,63.3472,63.2424,63.3384,49300.0
2014-11-19 14:00:00,72.51,72.72,72.44,72.71,62800.0,63.3384,63.5219,63.2773,63.5131,62800.0
2014-11-19 14:10:00,72.7,72.73,72.65,72.73,38200.0,63.5044,63.5306,63.4607,63.5306,38200.0
2014-11-19 14:20:00,72.71,72.72,72.5,72.53,25400.0,63.5131,63.5219,63.3297,63.3559,25400.0
2014-11-19 14:30:00,72.52,72.54,72.41,72.46,22900.0,63.3472,63.3646,63.2511,63.2948,22900.0
2014-11-19 14:40:00,72.46,72.48,72.29,72.31,14500.0,63.2948,63.3122,63.1463,63.1637,14500.0
2014-11-19 14:50:00,72.3,72.47,72.28,72.46,18600.0,63.155,63.3035,63.1375,63.2948,18600.0
2014-11-19 15:00:00,72.47,72.51,72.44,72.48,23200.0,63.3035,63.3384,63.2773,63.3122,23200.0
2014-11-19 15:10:00,72.47,72.58,72.47,72.58,32100.0,63.3035,63.3996,63.3035,63.3996,32100.0
2014-11-19 15:20:00,72.57,72.67,72.57,72.62,29500.0,63.3909,63.4782,63.3909,63.4345,29500.0
2014-11-19 15:30:00,72.63,72.64,72.5,72.59,147600.0,63.4433,63.452,63.3297,63.4083,147600.0
2014-11-19 15:40:00,72.58,72.75,72.52,72.71,98000.0,63.3996,63.5481,63.3472,63.5131,98000.0
2014-11-19 15:50:00,72.7,72.83,72.69,72.8,195900.0,63.5044,63.618,63.4957,63.5918,195900.0
2014-11-20 09:30:00,72.78,72.96,72.46,72.96,67000.0,63.5743,63.7315,63.2948,63.7315,67000.0
2014-11-20 09:40:00,72.91,73.21,72.91,73.21,53000.0,63.6878,63.9499,63.6878,63.9499,53000.0
2014-11-20 09:50:00,73.21,73.22,73.01,73.1,45400.0,63.9499,63.9586,63.7752,63.8538,45400.0
2014-11-20 10:00:00,73.1,73.41,73.1,73.36,74600.0,63.8538,64.1246,63.8538,64.0809,74600.0
2014-11-20 10:10:00,73.35,73.5,73.34,73.45,69400.0,64.0722,64.2032,64.0635,64.1595,69400.0
2014-11-20 10:20:00,73.45,73.5,73.4,73.41,48800.0,64.1595,64.2032,64.1159,64.1246,48800.0
2014-11-20 10:30:00,73.41,73.51,73.39,73.48,57600.0,64.1246,64.212,64.1071,64.1858,57600.0
2014-11-20 10:40:00,73.47,73.52,73.37,73.42,31600.0,64.177,64.2207,64.0897,64.1333,31600.0
2014-11-20 10:50:00,73.41,73.41,73.34,73.36,21000.0,64.1246,64.1246,64.0635,64.0809,21000.0
2014-11-20 11:00:00,73.35,73.39,73.26,73.38,45500.0,64.0722,64.1071,63.9936,64.0984,45500.0
2014-11-20 11:10:00,73.39,73.48,73.31,73.31,21800.0,64.1071,64.1858,64.0373,64.0373,21800.0
2014-11-20 11:20:00,73.31,73.31,73.24,73.27,21600.0,64.0373,64.0373,63.9761,64.0023,21600.0
2014-11-20 11:30:00,73.27,73.27,73.15,73.2,30200.0,64.0023,64.0023,63.8975,63.9412,30200.0
2014-11-20 11:40:00,73.2,73.21,73.13,73.2,32300.0,63.9412,63.9499,63.88,63.9412,32300.0
2014-11-20 11:50:00,73.2,73.21,73.14,73.15,17300.0,63.9412,63.9499,63.8888,63.8975,17300.0
2014-11-20 12:00:00,73.14,73.16,73.13,73.13,16300.0,63.8888,63.9062,63.88,63.88,16300.0
2014-11-20 12:10:00,73.13,73.14,73.09,73.13,19100.0,63.88,63.8888,63.8451,63.88,19100.0
2014-11-20 12:20:00,73.13,73.13,73.1,73.13,8900.0,63.88,63.88,63.8538,63.88,8900.0
2014-11-20 12:30:00,73.13,73.16,73.11,73.11,13800.0,63.88,63.9062,63.8626,63.8626,13800.0
2014-11-20 12:40:00,73.1,73.11,72.96,73.0,73800.0,63.8538,63.8626,63.7315,63.7665,73800.0
2014-11-20 12:50:00,73.0,73.01,72.96,72.98,16600.0,63.7665,63.7752,63.7315,63.749,16600.0
2014-11-20 13:00:00,72.97,73.11,72.97,73.08,23800.0,63.7403,63.8626,63.7403,63.8363,23800.0
2014-11-20 13:10:00,73.07,73.09,73.01,73.04,18300.0,63.8276,63.8451,63.7752,63.8014,18300.0
2014-11-20 13:20:00,73.05,73.05,73.01,73.02,9600.0,63.8101,63.8101,63.7752,63.7839,9600.0
2014-11-20 13:30:00,73.02,73.03,72.96,72.96,13200.0,63.7839,63.7927,63.7315,63.7315,13200.0
2014-11-20 13:40:00,72.96,72.96,72.93,72.95,10900.0,63.7315,63.7315,63.7053,63.7228,10900.0
2014-11-20 13:50:00,72.95,72.95,72.88,72.91,23000.0,63.7228,63.7228,63.6616,63.6878,23000.0
2014-11-20 14:00:00,72.91,72.93,72.85,72.88,22600.0,63.6878,63.7053,63.6354,63.6616,22600.0
2014-11-20 14:10:00,72.88,72.88,72.85,72.88,16000.0,63.6616,63.6616,63.6354,63.6616,16000.0
2014-11-20 14:20:00,72.88,72.88,72.83,72.83,22100.0,63.6616,63.6616,63.618,63.618,22100.0
2014-11-20 14:30:00,72.83,72.83,72.74,72.75,27800.0,63.618,63.618,63.5394,63.5481,27800.0
2014-11-20 14:40:00,72.75,72.75,72.7,72.7,26500.0,63.5481,63.5481,63.5044,63.5044,26500.0
2014-11-20 14:50:00,72.7,72.7,72.57,72.59,94700.0,63.5044,63.5044,63.3909,63.4083,94700.0
2014-11-20 15:00:00,72.59,72.62,72.58,72.59,22900.0,63.4083,63.4345,63.3996,63.4083,22900.0
2014-11-20 15:10:00,72.58,72.64,72.55,72.64,30900.0,63.3996,63.452,63.3734,63.452,30900.0
2014-11-20 15:20:00,72.64,72.71,72.62,72.68,35900.0,63.452,63.5131,63.4345,63.4869,35900.0
2014-11-20 15:30:00,72.68,72.82,72.68,72.79,44000.0,63.4869,63.6092,63.4869,63.583,44000.0
2014-11-20 15:40:00,72.79,72.85,72.78,72.82,69300.0,63.583,63.6354,63.5743,63.6092,69300.0
2014-11-20 15:50:00,72.82,72.87,72.79,72.84,111500.0,63.6092,63.6529,63.583,63.6267,111500.0
2014-11-21 09:30:00,73.6,73.87,73.54,73.84,118800.0,64.2906,64.5264,64.2382,64.5002,118800.0
2014-11-21 09:40:00,73.83,73.87,73.6,73.6,43900.0,64.4915,64.5264,64.2906,64.2906,43900.0
2014-11-21 09:50:00,73.59,73.69,73.4,73.46,31500.0,64.2818,64.3692,64.1159,64.1683,31500.0
2014-11-21 10:00:00,73.45,73.46,73.25,73.32,53900.0,64.1595,64.1683,63.9848,64.046,53900.0
2014-11-21 10:10:00,73.33,73.51,73.27,73.45,33900.0,64.0547,64.212,64.0023,64.1595,33900.0
2014-11-21 10:20:00,73.44,73.45,73.21,73.24,23300.0,64.1508,64.1595,63.9499,63.9761,23300.0
2014-11-21 10:30:00,73.25,73.42,73.25,73.4,54000.0,63.9848,64.1333,63.9848,64.1159,54000.0
2014-11-21 10:40:00,73.4,73.42,73.33,73.4,46600.0,64.1159,64.1333,64.0547,64.1159,46600.0
2014-11-21 10:50:00,73.38,73.48,73.36,73.48,23500.0,64.0984,64.1858,64.0809,64.1858,23500.0
2014-11-21 11:00:00,73.47,73.54,73.46,73.52,17000.0,64.177,64.2382,64.1683,64.2207,17000.0
2014-11-21 11:10:00,73.51,73.52,73.42,73.43,26200.0,64.212,64.2207,64.1333,64.1421,26200.0
2014-11-21 11:20:00,73.43,73.43,73.33,73.36,23500.0,64.1421,64.1421,64.0547,64.0809,23500.0
2014-11-21 11:30:00,73.34,73.41,73.34,73.4,11600.0,64.0635,64.1246,64.0635,64.1159,11600.0
2014-11-21 11:40:00,73.4,73.42,73.33,73.33,21900.0,64.1159,64.1333,64.0547,64.0547,21900.0
2014-11-21 11:50:00,73.33,73.34,73.29,73.3,21300.0,64.0547,64.0635,64.0198,64.0285,21300.0
2014-11-21 12:00:00,73.3,73.3,73.25,73.26,11500.0,64.0285,64.0285,63.9848,63.9936,11500.0
2014-11-21 12:10:00,73.25,73.3,73.22,73.23,12100.0,63.9848,64.0285,63.9586,63.9674,12100.0
2014-11-21 12:20:00,73.24,73.24,73.16,73.21,11300.0,63.9761,63.9761,63.9062,63.9499,11300.0
2014-11-21 12:30:00,73.21,73.24,73.16,73.22,10200.0,63.9499,63.9761,63.9062,63.9586,10200.0
2014-11-21 12:40:00,73.22,73.25,73.19,73.25,18400.0,63.9586,63.9848,63.9324,63.9848,18400.0
2014-11-21 12:50:00,73.25,73.28,73.24,73.27,11600.0,63.9848,64.011,63.9761,64.0023,11600.0
2014-11-21 13:00:00,73.27,73.27,73.2,73.22,10500.0,64.0023,64.0023,63.9412,63.9586,10500.0
2014-11-21 13:10:00,73.23,73.29,73.23,73.24,15700.0,63.9674,64.0198,63.9674,63.9761,15700.0
2014-11-21 13:20:00,73.24,73.28,73.18,73.22,44000.0,63.9761,64.011,63.9237,63.9586,44000.0
2014-11-21 13:30:00,73.22,73.3,73.18,73.3,37600.0,63.9586,64.0285,63.9237,64.0285,37600.0
2014-11-21 13:40:00,73.3,73.39,73.29,73.36,16100.0,64.0285,64.1071,64.0198,64.0809,16100.0
2014-11-21 13:50:00,73.37,73.41,73.35,73.37,22200.0,64.0897,64.1246,64.0722,64.0897,22200.0
2014-11-21 14:00:00,73.37,73.41,73.37,73.37,25900.0,64.0897,64.1246,64.0897,64.0897,25900.0
2014-11-21 14:10:00,73.38,73.39,73.32,73.33,11500.0,64.0984,64.1071,64.046,64.0547,11500.0
2014-11-21 14:20:00,73.32,73.32,73.14,73.2,34300.0,64.046,64.046,63.8888,63.9412,34300.0
2014-11-21 14:30:00,73.21,73.27,73.17,73.22,20500.0,63.9499,64.0023,63.915,63.9586,20500.0
2014-11-21 14:40:00,73.23,73.3,73.22,73.3,24700.0,63.9674,64.0285,63.9586,64.0285,24700.0
2014-11-21 14:50:00,73.29,73.39,73.29,73.35,29700.0,64.0198,64.1071,64.0198,64.0722,29700.0
2014-11-21 15:00:00,73.34,73.43,73.33,73.4,47800.0,64.0635,64.1421,64.0547,64.1159,47800.0
2014-11-21 15:10:00,73.4,73.43,73.3,73.32,45300.0,64.1159,64.1421,64.0285,64.046,45300.0
2014-11-21 15:20:00,73.32,73.36,73.29,73.33,81700.0,64.046,64.0809,64.0198,64.0547,81700.0
2014-11-21 15:30:00,73.33,73.36,73.21,73.23,162600.0,64.0547,64.0809,63.9499,63.9674,162600.0
2014-11-21 15:40:00,73.23,73.35,73.15,73.15,116600.0,63.9674,64.0722,63.8975,63.8975,116600.0
2014-11-21 15:50:00,73.16,73.27,73.14,73.25,498900.0,63.9062,64.0023,63.8888,63.9848,498900.0
2014-11-24 09:30:00,73.57,73.93,73.57,73.64,46100.0,64.2644,64.5788,64.2644,64.3255,46100.0
2014-11-24 09:40:00,73.62,73.73,73.56,73.57,13600.0,64.308,64.4041,64.2556,64.2644,13600.0
2014-11-24 09:50:00,73.58,73.6,73.41,73.45,16600.0,64.2731,64.2906,64.1246,64.1595,16600.0
2014-11-24 10:00:00,73.4,73.46,73.34,73.39,20200.0,64.1159,64.1683,64.0635,64.1071,20200.0
2014-11-24 10:10:00,73.39,73.47,73.39,73.43,15300.0,64.1071,64.177,64.1071,64.1421,15300.0
2014-11-24 10:20:00,73.44,73.49,73.43,73.49,9700.0,64.1508,64.1945,64.1421,64.1945,9700.0
2014-11-24 10:30:00,73.5,73.54,73.45,73.47,13800.0,64.2032,64.2382,64.1595,64.177,13800.0
2014-11-24 10:40:00,73.47,73.49,73.42,73.42,53900.0,64.177,64.1945,64.1333,64.1333,53900.0
2014-11-24 10:50:00,73.41,73.48,73.35,73.36,54700.0,64.1246,64.1858,64.0722,64.0809,54700.0
2014-11-24 11:00:00,73.37,73.37,73.19,73.19,27600.0,64.0897,64.0897,63.9324,63.9324,27600.0
2014-11-24 11:10:00,73.2,73.24,73.14,73.23,44400.0,63.9412,63.9761,63.8888,63.9674,44400.0
2014-11-24 11:20:00,73.22,73.22,73.17,73.2,19500.0,63.9586,63.9586,63.915,63.9412,19500.0
2014-11-24 11:30:00,73.21,73.21,73.14,73.16,22900.0,63.9499,63.9499,63.8888,63.9062,22900.0
2014-11-24 11:40:00,73.16,73.19,73.14,73.14,19300.0,63.9062,63.9324,63.8888,63.8888,19300.0
2014-11-24 11:50:00,73.14,73.15,73.1,73.14,24200.0,63.8888,63.8975,63.8538,63.8888,24200.0
2014-11-24 12:00:00,73.14,73.2,73.09,73.18,22600.0,63.8888,63.9412,63.8451,63.9237,22600.0
2014-11-24 12:10:00,73.18,73.18,73.08,73.08,15300.0,63.9237,63.9237,63.8363,63.8363,15300.0
2014-11-24 12:20:00,73.07,73.07,72.99,73.03,18300.0,63.8276,63.8276,63.7577,63.7927,18300.0
2014-11-24 12:30:00,73.03,73.04,72.92,72.93,28400.0,63.7927,63.8014,63.6966,63.7053,28400.0
2014-11-24 12:40:00,72.92,72.96,72.89,72.95,11100.0,63.6966,63.7315,63.6704,63.7228,11100.0
2014-11-24 12:50:00,72.96,73.01,72.95,73.01,15600.0,63.7315,63.7752,63.7228,63.7752,15600.0
2014-11-24 13:00:00,73.0,73.0,72.96,73.0,19900.0,63.7665,63.7665,63.7315,63.7665,19900.0
2014-11-24 13:10:00,73.0,73.11,72.99,73.1,35900.0,63.7665,63.8626,63.7577,63.8538,35900.0
2014-11-24 13:20:00,73.11,73.16,73.1,73.11,24700.0,63.8626,63.9062,63.8538,63.8626,24700.0
2014-11-24 13:30:00,73.13,73.13,73.03,73.06,22300.0,63.88,63.88,63.7927,63.8189,22300.0
2014-11-24 13:40:00,73.06,73.13,73.06,73.13,16800.0,63.8189,63.88,63.8189,63.88,16800.0
2014-11-24 13:50:00,73.12,73.15,73.07,73.15,34500.0,63.8713,63.8975,63.8276,63.8975,34500.0
2014-11-24 14:00:00,73.15,73.16,73.07,73.08,21300.0,63.8975,63.9062,63.8276,63.8363,21300.0
2014-11-24 14:10:00,73.08,73.11,73.03,73.04,15800.0,63.8363,63.8626,63.7927,63.8014,15800.0
2014-11-24 14:20:00,73.05,73.05,73.0,73.05,12900.0,63.8101,63.8101,63.7665,63.8101,12900.0
2014-11-24 14:30:00,73.04,73.08,73.01,73.02,21200.0,63.8014,63.8363,63.7752,63.7839,21200.0
2014-11-24 14:40:00,73.02,73.02,72.99,73.0,36600.0,63.7839,63.7839,63.7577,63.7665,36600.0
2014-11-24 14:50:00,73.0,73.0,72.9,72.9,24800.0,63.7665,63.7665,63.6791,63.6791,24800.0
2014-11-24 15:00:00,72.89,72.9,72.82,72.82,15200.0,63.6704,63.6791,63.6092,63.6092,15200.0
2014-11-24 15:10:00,72.82,72.83,72.79,72.79,57600.0,63.6092,63.618,63.583,63.583,57600.0
2014-11-24 15:20:00,72.78,72.81,72.78,72.81,33100.0,63.5743,63.6005,63.5743,63.6005,33100.0
2014-11-24 15:30:00,72.8,72.84,72.76,72.76,67600.0,63.5918,63.6267,63.5568,63.5568,67600.0
2014-11-24 15:40:00,72.77,72.82,72.71,72.78,96700.0,63.5656,63.6092,63.5131,63.5743,96700.0
2014-11-24 15:50:00,72.77,72.78,72.75,72.78,155600.0,63.5656,63.5743,63.5481,63.5743,155600.0
2014-11-25 09:30:00,72.91,73.34,72.68,73.14,56800.0,63.8965,64.2733,63.6949,64.0981,56800.0
2014-11-25 09:40:00,73.13,73.27,73.1,73.22,30400.0,64.0893,64.212,64.063,64.1682,30400.0
2014-11-25 09:50:00,73.23,73.36,73.23,73.29,29800.0,64.1769,64.2909,64.1769,64.2295,29800.0
2014-11-25 10:00:00,73.29,73.29,73.06,73.12,35700.0,64.2295,64.2295,64.0279,64.0805,35700.0
2014-11-25 10:10:00,73.12,73.27,73.1,73.21,31300.0,64.0805,64.212,64.063,64.1594,31300.0
2014-11-25 10:20:00,73.21,73.62,73.2,73.61,92800.0,64.1594,64.5187,64.1506,64.51,92800.0
2014-11-25 10:30:00,73.59,73.78,73.53,73.56,112400.0,64.4924,64.6589,64.4398,64.4661,112400.0
2014-11-25 10:40:00,73.55,73.57,73.3,73.34,63900.0,64.4574,64.4749,64.2383,64.2733,63900.0
2014-11-25 10:50:00,73.33,73.34,73.25,73.26,15400.0,64.2646,64.2733,64.1945,64.2032,15400.0
2014-11-25 11:00:00,73.26,73.26,73.17,73.19,32400.0,64.2032,64.2032,64.1243,64.1419,32400.0
2014-11-25 11:10:00,73.19,73.23,73.09,73.23,25500.0,64.1419,64.1769,64.0542,64.1769,25500.0
2014-11-25 11:20:00,73.23,73.29,73.17,73.21,28500.0,64.1769,64.2295,64.1243,64.1594,28500.0
2014-11-25 11:30:00,73.2,73.35,73.14,73.35,25900.0,64.1506,64.2821,64.0981,64.2821,25900.0
2014-11-25 11:40:00,73.35,73.43,73.24,73.24,24300.0,64.2821,64.3522,64.1857,64.1857,24300.0
2014-11-25 11:50:00,73.23,73.37,73.22,73.34,21400.0,64.1769,64.2996,64.1682,64.2733,21400.0
2014-11-25 12:00:00,73.35,73.43,73.35,73.37,6700.0,64.2821,64.3522,64.2821,64.2996,6700.0
2014-11-25 12:10:00,73.37,73.39,73.29,73.29,7800.0,64.2996,64.3172,64.2295,64.2295,7800.0
2014-11-25 12:20:00,73.28,73.29,73.26,73.27,7800.0,64.2207,64.2295,64.2032,64.212,7800.0
2014-11-25 12:30:00,73.27,73.39,73.27,73.39,20000.0,64.212,64.3172,64.212,64.3172,20000.0
2014-11-25 12:40:00,73.4,73.67,73.39,73.63,29900.0,64.3259,64.5625,64.3172,64.5275,29900.0
2014-11-25 12:50:00,73.63,73.64,73.59,73.59,16300.0,64.5275,64.5362,64.4924,64.4924,16300.0
2014-11-25 13:00:00,73.59,73.6,73.53,73.53,14800.0,64.4924,64.5012,64.4398,64.4398,14800.0
2014-11-25 13:10:00,73.55,73.62,73.53,73.56,8200.0,64.4574,64.5187,64.4398,64.4661,8200.0
2014-11-25 13:20:00,73.58,73.58,73.49,73.5,8800.0,64.4837,64.4837,64.4048,64.4136,8800.0
2014-11-25 13:30:00,73.5,73.51,73.42,73.42,9500.0,64.4136,64.4223,64.3434,64.3434,9500.0
2014-11-25 13:40:00,73.39,73.44,73.37,73.37,8500.0,64.3172,64.361,64.2996,64.2996,8500.0
2014-11-25 13:50:00,73.37,73.4,73.21,73.24,29500.0,64.2996,64.3259,64.1594,64.1857,29500.0
2014-11-25 14:00:00,73.24,73.38,73.24,73.29,12100.0,64.1857,64.3084,64.1857,64.2295,12100.0
2014-11-25 14:10:00,73.27,73.33,73.25,73.27,13800.0,64.212,64.2646,64.1945,64.212,13800.0
2014-11-25 14:20:00,73.27,73.32,73.25,73.26,15100.0,64.212,64.2558,64.1945,64.2032,15100.0
2014-11-25 14:30:00,73.26,73.27,73.21,73.21,10300.0,64.2032,64.212,64.1594,64.1594,10300.0
2014-11-25 14:40:00,73.22,73.22,73.06,73.1,24500.0,64.1682,64.1682,64.0279,64.063,24500.0
2014-11-25 14:50:00,73.09,73.25,73.09,73.25,25100.0,64.0542,64.1945,64.0542,64.1945,25100.0
2014-11-25 15:00:00,73.25,73.35,73.25,73.3,26200.0,64.1945,64.2821,64.1945,64.2383,26200.0
2014-11-25 15:10:00,73.3,73.33,73.28,73.31,22600.0,64.2383,64.2646,64.2207,64.247,22600.0
2014-11-25 15:20:00,73.31,73.36,73.29,73.32,23000.0,64.247,64.2909,64.2295,64.2558,23000.0
2014-11-25 15:30:00,73.32,73.35,73.3,73.31,42000.0,64.2558,64.2821,64.2383,64.247,42000.0
2014-11-25 15:40:00,73.31,73.31,73.23,73.28,73300.0,64.247,64.247,64.1769,64.2207,73300.0
2014-11-25 15:50:00,73.28,73.32,73.23,73.26,172300.0,64.2207,64.2558,64.1769,64.2032,172300.0
2014-11-26 09:30:00,73.23,73.64,73.09,73.49,57000.0,64.1769,64.5362,64.0542,64.4048,57000.0
2014-11-26 09:40:00,73.49,73.51,73.32,73.43,10600.0,64.4048,64.4223,64.2558,64.3522,10600.0
2014-11-26 09:50:00,73.42,73.43,73.3,73.3,12700.0,64.3434,64.3522,64.2383,64.2383,12700.0
2014-11-26 10:00:00,73.25,73.28,73.12,73.12,14500.0,64.1945,64.2207,64.0805,64.0805,14500.0
2014-11-26 10:10:00,73.12,73.27,73.12,73.24,13000.0,64.0805,64.212,64.0805,64.1857,13000.0
2014-11-26 10:20:00,73.22,73.26,73.19,73.24,7800.0,64.1682,64.2032,64.1419,64.1857,7800.0
2014-11-26 10:30:00,73.26,73.27,73.21,73.22,7800.0,64.2032,64.212,64.1594,64.1682,7800.0
2014-11-26 10:40:00,73.22,73.24,73.1,73.16,17900.0,64.1682,64.1857,64.063,64.1156,17900.0
2014-11-26 10:50:00,73.16,73.22,73.12,73.22,12500.0,64.1156,64.1682,64.0805,64.1682,12500.0
2014-11-26 11:00:00,73.23,73.25,73.11,73.14,12800.0,64.1769,64.1945,64.0718,64.0981,12800.0
2014-11-26 11:10:00,73.15,73.17,73.07,73.07,9900.0,64.1068,64.1243,64.0367,64.0367,9900.0
2014-11-26 11:20:00,73.08,73.08,73.02,73.06,9700.0,64.0455,64.0455,63.9929,64.0279,9700.0
2014-11-26 11:30:00,73.06,73.07,73.01,73.06,10300.0,64.0279,64.0367,63.9841,64.0279,10300.0
2014-11-26 11:40:00,73.05,73.08,73.04,73.05,17300.0,64.0192,64.0455,64.0104,64.0192,17300.0
2014-11-26 11:50:00,73.05,73.06,73.03,73.04,10400.0,64.0192,64.0279,64.0017,64.0104,10400.0
2014-11-26 12:00:00,73.03,73.07,73.0,73.06,13100.0,64.0017,64.0367,63.9754,64.0279,13100.0
2014-11-26 12:10:00,73.06,73.07,73.05,73.06,5300.0,64.0279,64.0367,64.0192,64.0279,5300.0
2014-11-26 12:20:00,73.07,73.07,73.05,73.06,7500.0,64.0367,64.0367,64.0192,64.0279,7500.0
2014-11-26 12:30:00,73.06,73.07,73.06,73.06,2800.0,64.0279,64.0367,64.0279,64.0279,2800.0
2014-11-26 12:40:00,73.05,73.06,73.05,73.05,4700.0,64.0192,64.0279,64.0192,64.0192,4700.0
2014-11-26 12:50:00,73.05,73.05,73.0,73.0,30400.0,64.0192,64.0192,63.9754,63.9754,30400.0
2014-11-26 13:00:00,73.0,73.02,72.98,73.01,10900.0,63.9754,63.9929,63.9578,63.9841,10900.0
2014-11-26 13:10:00,73.02,73.04,73.02,73.03,6500.0,63.9929,64.0104,63.9929,64.0017,6500.0
2014-11-26 13:20:00,73.03,73.04,73.0,73.0,8400.0,64.0017,64.0104,63.9754,63.9754,8400.0
2014-11-26 13:30:00,72.99,73.02,72.99,73.02,9400.0,63.9666,63.9929,63.9666,63.9929,9400.0
2014-11-26 13:40:00,73.02,73.04,73.01,73.04,9400.0,63.9929,64.0104,63.9841,64.0104,9400.0
2014-11-26 13:50:00,73.04,73.06,73.03,73.04,11500.0,64.0104,64.0279,64.0017,64.0104,11500.0
2014-11-26 14:00:00,73.03,73.04,72.99,72.99,10100.0,64.0017,64.0104,63.9666,63.9666,10100.0
2014-11-26 14:10:00,72.99,72.99,72.92,72.93,11200.0,63.9666,63.9666,63.9053,63.914,11200.0
2014-11-26 14:20:00,72.94,72.96,72.94,72.95,6400.0,63.9228,63.9403,63.9228,63.9315,6400.0
2014-11-26 14:30:00,72.95,72.96,72.91,72.91,7900.0,63.9315,63.9403,63.8965,63.8965,7900.0
2014-11-26 14:40:00,72.92,72.92,72.9,72.91,14000.0,63.9053,63.9053,63.8877,63.8965,14000.0
2014-11-26 14:50:00,72.91,72.92,72.88,72.88,10000.0,63.8965,63.9053,63.8702,63.8702,10000.0
2014-11-26 15:00:00,72.88,72.89,72.88,72.89,8200.0,63.8702,63.879,63.8702,63.879,8200.0
2014-11-26 15:10:00,72.88,72.89,72.88,72.89,9500.0,63.8702,63.879,63.8702,63.879,9500.0
2014-11-26 15:20:00,72.88,73.04,72.88,73.03,31400.0,63.8702,64.0104,63.8702,64.0017,31400.0
2014-11-26 15:30:00,73.04,73.09,73.03,73.08,40200.0,64.0104,64.0542,64.0017,64.0455,40200.0
2014-11-26 15:40:00,73.09,73.15,73.08,73.12,46700.0,64.0542,64.1068,64.0455,64.0805,46700.0
2014-11-26 15:50:00,73.11,73.23,73.11,73.2,115900.0,64.0718,64.1769,64.0718,64.1506,115900.0
2014-11-28 09:30:00,73.36,73.58,73.17,73.47,91700.0,64.2909,64.4837,64.1243,64.3873,91700.0
2014-11-28 09:40:00,73.49,73.73,73.44,73.71,36400.0,64.4048,64.6151,64.361,64.5976,36400.0
2014-11-28 09:50:00,73.7,73.82,73.7,73.78,13700.0,64.5888,64.694,64.5888,64.6589,13700.0
2014-11-28 10:00:00,73.78,74.0,73.71,73.96,24800.0,64.6589,64.8517,64.5976,64.8167,24800.0
2014-11-28 10:10:00,73.98,74.14,73.98,74.09,29900.0,64.8342,64.9744,64.8342,64.9306,29900.0
2014-11-28 10:20:00,74.08,74.16,74.02,74.11,26400.0,64.9218,64.992,64.8693,64.9481,26400.0
2014-11-28 10:30:00,74.13,74.19,74.04,74.18,22100.0,64.9657,65.0183,64.8868,65.0095,22100.0
2014-11-28 10:40:00,74.18,74.18,74.09,74.09,16900.0,65.0095,65.0095,64.9306,64.9306,16900.0
2014-11-28 10:50:00,74.09,74.11,74.06,74.11,23800.0,64.9306,64.9481,64.9043,64.9481,23800.0
2014-11-28 11:00:00,74.11,74.14,74.05,74.11,15100.0,64.9481,64.9744,64.8956,64.9481,15100.0
2014-11-28 11:10:00,74.1,74.2,74.06,74.2,23000.0,64.9394,65.027,64.9043,65.027,23000.0
2014-11-28 11:20:00,74.19,74.22,74.15,74.15,23400.0,65.0183,65.0445,64.9832,64.9832,23400.0
2014-11-28 11:30:00,74.17,74.32,74.16,74.3,30600.0,65.0007,65.1322,64.992,65.1147,30600.0
2014-11-28 11:40:00,74.3,74.3,74.17,74.2,14400.0,65.1147,65.1147,65.0007,65.027,14400.0
2014-11-28 11:50:00,74.2,74.25,74.18,74.25,15300.0,65.027,65.0708,65.0095,65.0708,15300.0
2014-11-28 12:00:00,74.25,74.25,74.18,74.23,19700.0,65.0708,65.0708,65.0095,65.0533,19700.0
2014-11-28 12:10:00,74.23,74.25,74.19,74.22,23400.0,65.0533,65.0708,65.0183,65.0445,23400.0
2014-11-28 12:20:00,74.22,74.23,74.17,74.21,21800.0,65.0445,65.0533,65.0007,65.0358,21800.0
2014-11-28 12:30:00,74.21,74.22,74.18,74.19,37000.0,65.0358,65.0445,65.0095,65.0183,37000.0
2014-11-28 12:40:00,74.19,74.19,74.02,74.07,101200.0,65.0183,65.0183,64.8693,64.9131,101200.0
2014-11-28 12:50:00,74.08,74.13,73.99,74.12,65100.0,64.9218,64.9657,64.843,64.9569,65100.0
2014-12-01 09:30:00,73.69,74.19,73.64,73.85,69100.0,64.5801,65.0183,64.5362,64.7203,69100.0
2014-12-01 09:40:00,73.83,73.88,73.65,73.7,30100.0,64.7028,64.7466,64.545,64.5888,30100.0
2014-12-01 09:50:00,73.69,73.89,73.58,73.58,33100.0,64.5801,64.7553,64.4837,64.4837,33100.0
2014-12-01 10:00:00,73.59,73.94,73.59,73.9,21500.0,64.4924,64.7992,64.4924,64.7641,21500.0
2014-12-01 10:10:00,73.92,74.09,73.89,74.02,24900.0,64.7816,64.9306,64.7553,64.8693,24900.0
2014-12-01 10:20:00,74.04,74.13,73.99,74.06,19700.0,64.8868,64.9657,64.843,64.9043,19700.0
2014-12-01 10:30:00,74.06,74.06,73.92,73.96,40300.0,64.9043,64.9043,64.7816,64.8167,40300.0
2014-12-01 10:40:00,73.97,73.98,73.85,73.96,19500.0,64.8254,64.8342,64.7203,64.8167,19500.0
2014-12-01 10:50:00,73.97,73.98,73.89,73.95,33800.0,64.8254,64.8342,64.7553,64.8079,33800.0
2014-12-01 11:00:00,73.95,73.99,73.95,73.99,10600.0,64.8079,64.843,64.8079,64.843,10600.0
2014-12-01 11:10:00,73.96,73.98,73.89,73.92,20600.0,64.8167,64.8342,64.7553,64.7816,20600.0
2014-12-01 11:20:00,73.93,74.02,73.93,74.0,19600.0,64.7904,64.8693,64.7904,64.8517,19600.0
2014-12-01 11:30:00,74.02,74.1,74.01,74.05,13400.0,64.8693,64.9394,64.8605,64.8956,13400.0
2014-12-01 11:40:00,74.06,74.14,74.04,74.11,33900.0,64.9043,64.9744,64.8868,64.9481,33900.0
2014-12-01 11:50:00,74.1,74.12,73.98,74.02,10200.0,64.9394,64.9569,64.8342,64.8693,10200.0
2014-12-01 12:00:00,74.02,74.07,74.02,74.04,8400.0,64.8693,64.9131,64.8693,64.8868,8400.0
2014-12-01 12:10:00,74.03,74.14,74.03,74.12,10800.0,64.878,64.9744,64.878,64.9569,10800.0
2014-12-01 12:20:00,74.12,74.16,74.09,74.15,9700.0,64.9569,64.992,64.9306,64.9832,9700.0
2014-12-01 12:30:00,74.16,74.16,74.04,74.05,11100.0,64.992,64.992,64.8868,64.8956,11100.0
2014-12-01 12:40:00,74.05,74.09,74.02,74.06,10700.0,64.8956,64.9306,64.8693,64.9043,10700.0
2014-12-01 12:50:00,74.07,74.25,74.04,74.22,22800.0,64.9131,65.0708,64.8868,65.0445,22800.0
2014-12-01 13:00:00,74.23,74.29,74.16,74.2,17400.0,65.0533,65.1059,64.992,65.027,17400.0
2014-12-01 13:10:00,74.2,74.24,74.16,74.16,8500.0,65.027,65.0621,64.992,64.992,8500.0
2014-12-01 13:20:00,74.13,74.2,74.13,74.14,8800.0,64.9657,65.027,64.9657,64.9744,8800.0
2014-12-01 13:30:00,74.15,74.18,74.12,74.18,10600.0,64.9832,65.0095,64.9569,65.0095,10600.0
2014-12-01 13:40:00,74.19,74.25,74.16,74.2,28000.0,65.0183,65.0708,64.992,65.027,28000.0
2014-12-01 13:50:00,74.19,74.19,74.02,74.11,40800.0,65.0183,65.0183,64.8693,64.9481,40800.0
2014-12-01 14:00:00,74.11,74.2,74.1,74.2,29200.0,64.9481,65.027,64.9394,65.027,29200.0
2014-12-01 14:10:00,74.2,74.22,74.15,74.18,41600.0,65.027,65.0445,64.9832,65.0095,41600.0
2014-12-01 14:20:00,74.17,74.21,74.13,74.19,22400.0,65.0007,65.0358,64.9657,65.0183,22400.0
2014-12-01 14:30:00,74.19,74.25,74.14,74.24,27600.0,65.0183,65.0708,64.9744,65.0621,27600.0
2014-12-01 14:40:00,74.25,74.26,74.13,74.14,38500.0,65.0708,65.0796,64.9657,64.9744,38500.0
2014-12-01 14:50:00,74.14,74.19,74.12,74.17,18000.0,64.9744,65.0183,64.9569,65.0007,18000.0
2014-12-01 15:00:00,74.17,74.21,74.13,74.16,21000.0,65.0007,65.0358,64.9657,64.992,21000.0
2014-12-01 15:10:00,74.16,74.23,74.13,74.19,27300.0,64.992,65.0533,64.9657,65.0183,27300.0
2014-12-01 15:20:00,74.2,74.21,74.06,74.07,27400.0,65.027,65.0358,64.9043,64.9131,27400.0
2014-12-01 15:30:00,74.07,74.07,73.87,73.88,61600.0,64.9131,64.9131,64.7378,64.7466,61600.0
2014-12-01 15:40:00,73.89,73.91,73.74,73.75,77500.0,64.7553,64.7729,64.6239,64.6326,77500.0
2014-12-01 15:50:00,73.75,73.82,73.71,73.75,187300.0,64.6326,64.694,64.5976,64.6326,187300.0
2014-12-02 09:30:00,73.74,73.97,73.61,73.77,59600.0,64.6239,64.8254,64.51,64.6502,59600.0
2014-12-02 09:40:00,73.71,73.79,73.62,73.7,18500.0,64.5976,64.6677,64.5187,64.5888,18500.0
2014-12-02 09:50:00,73.69,73.87,73.67,73.78,22200.0,64.5801,64.7378,64.5625,64.6589,22200.0
2014-12-02 10:00:00,73.79,73.8,73.67,73.75,46900.0,64.6677,64.6765,64.5625,64.6326,46900.0
2014-12-02 10:10:00,73.75,73.76,73.56,73.7,34500.0,64.6326,64.6414,64.4661,64.5888,34500.0
2014-12-02 10:20:00,73.71,73.8,73.62,73.79,23600.0,64.5976,64.6765,64.5187,64.6677,23600.0
2014-12-02 10:30:00,73.8,73.8,73.61,73.63,26200.0,64.6765,64.6765,64.51,64.5275,26200.0
2014-12-02 10:40:00,73.64,73.77,73.63,73.72,43000.0,64.5362,64.6502,64.5275,64.6064,43000.0
2014-12-02 10:50:00,73.7,73.79,73.68,73.78,17300.0,64.5888,64.6677,64.5713,64.6589,17300.0
2014-12-02 11:00:00,73.8,73.92,73.8,73.91,18400.0,64.6765,64.7816,64.6765,64.7729,18400.0
2014-12-02 11:10:00,73.89,73.96,73.88,73.9,12900.0,64.7553,64.8167,64.7466,64.7641,12900.0
2014-12-02 11:20:00,73.89,73.9,73.78,73.8,20400.0,64.7553,64.7641,64.6589,64.6765,20400.0
2014-12-02 11:30:00,73.79,73.79,73.7,73.73,17400.0,64.6677,64.6677,64.5888,64.6151,17400.0
2014-12-02 11:40:00,73.74,73.79,73.65,73.68,22500.0,64.6239,64.6677,64.545,64.5713,22500.0
2014-12-02 11:50:00,73.69,73.81,73.68,73.78,20400.0,64.5801,64.6852,64.5713,64.6589,20400.0
2014-12-02 12:00:00,73.79,73.84,73.71,73.73,16700.0,64.6677,64.7115,64.5976,64.6151,16700.0
2014-12-02 12:10:00,73.74,73.86,73.72,73.72,21900.0,64.6239,64.729,64.6064,64.6064,21900.0
2014-12-02 12:20:00,73.71,73.81,73.71,73.77,13400.0,64.5976,64.6852,64.5976,64.6502,13400.0
2014-12-02 12:30:00,73.78,73.81,73.72,73.8,13900.0,64.6589,64.6852,64.6064,64.6765,13900.0
2014-12-02 12:40:00,73.8,73.89,73.79,73.89,21300.0,64.6765,64.7553,64.6677,64.7553,21300.0
2014-12-02 12:50:00,73.89,73.9,73.84,73.84,10900.0,64.7553,64.7641,64.7115,64.7115,10900.0
2014-12-02 13:00:00,73.87,73.97,73.86,73.94,15800.0,64.7378,64.8254,64.729,64.7992,15800.0
2014-12-02 13:10:00,73.93,73.98,73.88,73.95,23900.0,64.7904,64.8342,64.7466,64.8079,23900.0
2014-12-02 13:20:00,73.94,74.04,73.89,74.03,15800.0,64.7992,64.8868,64.7553,64.878,15800.0
2014-12-02 13:30:00,74.03,74.07,74.01,74.01,14200.0,64.878,64.9131,64.8605,64.8605,14200.0
2014-12-02 13:40:00,74.02,74.05,74.0,74.04,20700.0,64.8693,64.8956,64.8517,64.8868,20700.0
2014-12-02 13:50:00,74.05,74.1,74.0,74.01,34300.0,64.8956,64.9394,64.8517,64.8605,34300.0
2014-12-02 14:00:00,74.01,74.11,74.0,74.11,24300.0,64.8605,64.9481,64.8517,64.9481,24300.0
2014-12-02 14:10:00,74.11,74.13,74.07,74.09,19700.0,64.9481,64.9657,64.9131,64.9306,19700.0
2014-12-02 14:20:00,74.09,74.18,74.06,74.08,32700.0,64.9306,65.0095,64.9043,64.9218,32700.0
2014-12-02 14:30:00,74.08,74.14,74.04,74.1,38900.0,64.9218,64.9744,64.8868,64.9394,38900.0
2014-12-02 14:40:00,74.1,74.26,74.1,74.25,22200.0,64.9394,65.0796,64.9394,65.0708,22200.0
2014-12-02 14:50:00,74.25,74.28,74.23,74.27,35200.0,65.0708,65.0971,65.0533,65.0884,35200.0
2014-12-02 15:00:00,74.27,74.32,74.2,74.28,38400.0,65.0884,65.1322,65.027,65.0971,38400.0
2014-12-02 15:10:00,74.28,74.31,74.27,74.28,22100.0,65.0971,65.1234,65.0884,65.0971,22100.0
2014-12-02 15:20:00,74.27,74.28,74.15,74.27,65000.0,65.0884,65.0971,64.9832,65.0884,65000.0
2014-12-02 15:30:00,74.27,74.3,74.17,74.2,54400.0,65.0884,65.1147,65.0007,65.027,54400.0
2014-12-02 15:40:00,74.2,74.27,74.14,74.18,74400.0,65.027,65.0884,64.9744,65.0095,74400.0
2014-12-02 15:50:00,74.18,74.28,74.11,74.26,145600.0,65.0095,65.0971,64.9481,65.0796,145600.0
2014-12-03 09:30:00,73.99,74.26,73.49,73.94,88600.0,64.843,65.0796,64.4048,64.7992,88600.0
2014-12-03 09:40:00,73.93,74.0,73.71,73.89,20800.0,64.7904,64.8517,64.5976,64.7553,20800.0
2014-12-03 09:50:00,73.89,73.9,73.66,73.73,36500.0,64.7553,64.7641,64.5538,64.6151,36500.0
2014-12-03 10:00:00,73.75,73.83,73.72,73.82,28100.0,64.6326,64.7028,64.6064,64.694,28100.0
2014-12-03 10:10:00,73.82,73.87,73.72,73.86,57800.0,64.694,64.7378,64.6064,64.729,57800.0
2014-12-03 10:20:00,73.85,73.86,73.68,73.75,79400.0,64.7203,64.729,64.5713,64.6326,79400.0
2014-12-03 10:30:00,73.76,73.84,73.73,73.84,19800.0,64.6414,64.7115,64.6151,64.7115,19800.0
2014-12-03 10:40:00,73.85,73.85,73.66,73.77,130500.0,64.7203,64.7203,64.5538,64.6502,130500.0
2014-12-03 10:50:00,73.77,73.86,73.72,73.86,34100.0,64.6502,64.729,64.6064,64.729,34100.0
2014-12-03 11:00:00,73.85,73.98,73.81,73.87,13300.0,64.7203,64.8342,64.6852,64.7378,13300.0
2014-12-03 11:10:00,73.88,73.9,73.77,73.8,8100.0,64.7466,64.7641,64.6502,64.6765,8100.0
2014-12-03 11:20:00,73.81,73.9,73.78,73.88,14900.0,64.6852,64.7641,64.6589,64.7466,14900.0
2014-12-03 11:30:00,73.86,73.89,73.78,73.8,12000.0,64.729,64.7553,64.6589,64.6765,12000.0
2014-12-03 11:40:00,73.78,73.82,73.72,73.77,18200.0,64.6589,64.694,64.6064,64.6502,18200.0
2014-12-03 11:50:00,73.77,73.77,73.68,73.76,15700.0,64.6502,64.6502,64.5713,64.6414,15700.0
2014-12-03 12:00:00,73.76,73.91,73.76,73.78,30800.0,64.6414,64.7729,64.6414,64.6589,30800.0
2014-12-03 12:10:00,73.78,73.81,73.73,73.73,7600.0,64.6589,64.6852,64.6151,64.6151,7600.0
2014-12-03 12:20:00,73.74,73.77,73.68,73.74,19800.0,64.6239,64.6502,64.5713,64.6239,19800.0
2014-12-03 12:30:00,73.74,73.77,73.73,73.74,8100.0,64.6239,64.6502,64.6151,64.6239,8100.0
2014-12-03 12:40:00,73.74,73.87,73.73,73.85,5900.0,64.6239,64.7378,64.6151,64.7203,5900.0
2014-12-03 12:50:00,73.87,73.89,73.79,73.88,16000.0,64.7378,64.7553,64.6677,64.7466,16000.0
2014-12-03 13:00:00,73.87,73.92,73.78,73.86,20000.0,64.7378,64.7816,64.6589,64.729,20000.0
2014-12-03 13:10:00,73.85,73.91,73.82,73.88,16200.0,64.7203,64.7729,64.694,64.7466,16200.0
2014-12-03 13:20:00,73.88,73.95,73.85,73.95,18500.0,64.7466,64.8079,64.7203,64.8079,18500.0
2014-12-03 13:30:00,73.92,74.0,73.88,74.0,14400.0,64.7816,64.8517,64.7466,64.8517,14400.0
2014-12-03 13:40:00,73.99,74.05,73.99,74.01,11900.0,64.843,64.8956,64.843,64.8605,11900.0
2014-12-03 13:50:00,74.03,74.09,74.02,74.04,10700.0,64.878,64.9306,64.8693,64.8868,10700.0
2014-12-03 14:00:00,74.03,74.09,74.03,74.03,12900.0,64.878,64.9306,64.878,64.878,12900.0
2014-12-03 14:10:00,74.04,74.13,73.98,74.12,27500.0,64.8868,64.9657,64.8342,64.9569,27500.0
2014-12-03 14:20:00,74.12,74.15,74.08,74.11,13700.0,64.9569,64.9832,64.9218,64.9481,13700.0
2014-12-03 14:30:00,74.11,74.11,74.05,74.06,16200.0,64.9481,64.9481,64.8956,64.9043,16200.0
2014-12-03 14:40:00,74.07,74.14,74.07,74.09,14300.0,64.9131,64.9744,64.9131,64.9306,14300.0
2014-12-03 14:50:00,74.09,74.12,74.02,74.02,17500.0,64.9306,64.9569,64.8693,64.8693,17500.0
2014-12-03 15:00:00,74.01,74.2,73.94,74.2,40100.0,64.8605,65.027,64.7992,65.027,40100.0
2014-12-03 15:10:00,74.2,74.4,74.18,74.29,100000.0,65.027,65.2023,65.0095,65.1059,100000.0
2014-12-03 15:20:00,74.3,74.49,74.23,74.44,167500.0,65.1147,65.2812,65.0533,65.2373,167500.0
2014-12-03 15:30:00,74.45,74.67,74.44,74.61,180900.0,65.2461,65.4389,65.2373,65.3863,180900.0
2014-12-03 15:40:00,74.61,74.67,74.48,74.65,245400.0,65.3863,65.4389,65.2724,65.4214,245400.0
2014-12-03 15:50:00,74.63,74.69,74.54,74.61,388600.0,65.4039,65.4564,65.325,65.3863,388600.0
2014-12-04 09:30:00,74.32,74.42,74.04,74.41,37800.0,65.1322,65.2198,64.8868,65.2111,37800.0
2014-12-04 09:40:00,74.46,74.54,74.35,74.4,17000.0,65.2549,65.325,65.1585,65.2023,17000.0
2014-12-04 09:50:00,74.4,74.44,74.25,74.39,16500.0,65.2023,65.2373,65.0708,65.1935,16500.0
2014-12-04 10:00:00,74.36,74.57,74.36,74.52,21200.0,65.1672,65.3513,65.1672,65.3075,21200.0
2014-12-04 10:10:00,74.52,74.53,74.28,74.28,33400.0,65.3075,65.3162,65.0971,65.0971,33400.0
2014-12-04 10:20:00,74.3,74.32,74.03,74.05,33300.0,65.1147,65.1322,64.878,64.8956,33300.0
2014-12-04 10:30:00,74.07,74.11,73.91,73.91,15600.0,64.9131,64.9481,64.7729,64.7729,15600.0
2014-12-04 10:40:00,73.91,74.13,73.91,74.11,19300.0,64.7729,64.9657,64.7729,64.9481,19300.0
2014-12-04 10:50:00,74.11,74.19,74.11,74.17,19600.0,64.9481,65.0183,64.9481,65.0007,19600.0
2014-12-04 11:00:00,74.16,74.16,74.01,74.02,13900.0,64.992,64.992,64.8605,64.8693,13900.0
2014-12-04 11:10:00,74.03,74.14,74.03,74.11,19900.0,64.878,64.9744,64.878,64.9481,19900.0
2014-12-04 11:20:00,74.11,74.25,74.1,74.15,43300.0,64.9481,65.0708,64.9394,64.9832,43300.0
2014-12-04 11:30:00,74.15,74.35,74.11,74.35,18200.0,64.9832,65.1585,64.9481,65.1585,18200.0
2014-12-04 11:40:00,74.35,74.42,74.33,74.38,42200.0,65.1585,65.2198,65.1409,65.1848,42200.0
2014-12-04 11:50:00,74.38,74.48,74.35,74.42,16300.0,65.1848,65.2724,65.1585,65.2198,16300.0
2014-12-04 12:00:00,74.42,74.5,74.41,74.49,20500.0,65.2198,65.2899,65.2111,65.2812,20500.0
2014-12-04 12:10:00,74.49,74.5,74.44,74.44,18300.0,65.2812,65.2899,65.2373,65.2373,18300.0
2014-12-04 12:20:00,74.42,74.55,74.42,74.5,39600.0,65.2198,65.3337,65.2198,65.2899,39600.0
2014-12-04 12:30:00,74.49,74.75,74.48,74.67,25100.0,65.2812,65.509,65.2724,65.4389,25100.0
2014-12-04 12:40:00,74.66,74.7,74.53,74.54,14800.0,65.4301,65.4652,65.3162,65.325,14800.0
2014-12-04 12:50:00,74.54,74.55,74.47,74.47,7700.0,65.325,65.3337,65.2636,65.2636,7700.0
2014-12-04 13:00:00,74.48,74.52,74.42,74.43,19800.0,65.2724,65.3075,65.2198,65.2286,19800.0
2014-12-04 13:10:00,74.41,74.44,74.37,74.42,11600.0,65.2111,65.2373,65.176,65.2198,11600.0
2014-12-04 13:20:00,74.43,74.48,74.41,74.48,12400.0,65.2286,65.2724,65.2111,65.2724,12400.0
2014-12-04 13:30:00,74.46,74.47,74.4,74.42,9800.0,65.2549,65.2636,65.2023,65.2198,9800.0
2014-12-04 13:40:00,74.42,74.52,74.41,74.46,27900.0,65.2198,65.3075,65.2111,65.2549,27900.0
2014-12-04 13:50:00,74.47,74.51,74.47,74.51,11500.0,65.2636,65.2987,65.2636,65.2987,11500.0
2014-12-04 14:00:00,74.52,74.52,74.43,74.48,27100.0,65.3075,65.3075,65.2286,65.2724,27100.0
2014-12-04 14:10:00,74.48,74.61,74.47,74.61,26000.0,65.2724,65.3863,65.2636,65.3863,26000.0
2014-12-04 14:20:00,74.61,74.66,74.59,74.62,44600.0,65.3863,65.4301,65.3688,65.3951,44600.0
2014-12-04 14:30:00,74.61,74.62,74.56,74.62,24600.0,65.3863,65.3951,65.3425,65.3951,24600.0
2014-12-04 14:40:00,74.61,74.64,74.58,74.63,22200.0,65.3863,65.4126,65.36,65.4039,22200.0
2014-12-04 14:50:00,74.63,74.64,74.56,74.61,31800.0,65.4039,65.4126,65.3425,65.3863,31800.0
2014-12-04 15:00:00,74.61,74.61,74.55,74.55,24300.0,65.3863,65.3863,65.3337,65.3337,24300.0
2014-12-04 15:10:00,74.56,74.56,74.39,74.39,31900.0,65.3425,65.3425,65.1935,65.1935,31900.0
2014-12-04 15:20:00,74.39,74.49,74.35,74.45,52500.0,65.1935,65.2812,65.1585,65.2461,52500.0
2014-12-04 15:30:00,74.44,74.54,74.42,74.49,54800.0,65.2373,65.325,65.2198,65.2812,54800.0
2014-12-04 15:40:00,74.49,74.5,74.35,74.35,139900.0,65.2812,65.2899,65.1585,65.1585,139900.0
2014-12-04 15:50:00,74.36,74.38,74.26,74.35,231300.0,65.1672,65.1848,65.0796,65.1585,231300.0
2014-12-05 09:30:00,74.25,74.38,74.02,74.34,50000.0,65.0708,65.1848,64.8693,65.1497,50000.0
2014-12-05 09:40:00,74.38,74.53,74.31,74.45,41400.0,65.1848,65.3162,65.1234,65.2461,41400.0
2014-12-05 09:50:00,74.46,74.52,74.35,74.37,37400.0,65.2549,65.3075,65.1585,65.176,37400.0
2014-12-05 10:00:00,74.39,74.39,74.18,74.21,31400.0,65.1935,65.1935,65.0095,65.0358,31400.0
2014-12-05 10:10:00,74.2,74.22,74.07,74.14,21800.0,65.027,65.0445,64.9131,64.9744,21800.0
2014-12-05 10:20:00,74.14,74.17,74.03,74.04,15200.0,64.9744,65.0007,64.878,64.8868,15200.0
2014-12-05 10:30:00,74.05,74.09,74.03,74.06,21400.0,64.8956,64.9306,64.878,64.9043,21400.0
2014-12-05 10:40:00,74.05,74.16,74.05,74.16,23400.0,64.8956,64.992,64.8956,64.992,23400.0
2014-12-05 10:50:00,74.16,74.2,74.14,74.18,14400.0,64.992,65.027,64.9744,65.0095,14400.0
2014-12-05 11:00:00,74.18,74.18,74.08,74.08,21800.0,65.0095,65.0095,64.9218,64.9218,21800.0
2014-12-05 11:10:00,74.09,74.15,74.05,74.15,23800.0,64.9306,64.9832,64.8956,64.9832,23800.0
2014-12-05 11:20:00,74.18,74.29,74.18,74.29,13800.0,65.0095,65.1059,65.0095,65.1059,13800.0
2014-12-05 11:30:00,74.28,74.29,74.22,74.24,19100.0,65.0971,65.1059,65.0445,65.0621,19100.0
2014-12-05 11:40:00,74.24,74.35,74.24,74.31,14500.0,65.0621,65.1585,65.0621,65.1234,14500.0
2014-12-05 11:50:00,74.32,74.4,74.32,74.37,15700.0,65.1322,65.2023,65.1322,65.176,15700.0
2014-12-05 12:00:00,74.37,74.38,74.29,74.3,24600.0,65.176,65.1848,65.1059,65.1147,24600.0
2014-12-05 12:10:00,74.3,74.3,74.22,74.25,11800.0,65.1147,65.1147,65.0445,65.0708,11800.0
2014-12-05 12:20:00,74.24,74.27,74.21,74.27,9700.0,65.0621,65.0884,65.0358,65.0884,9700.0
2014-12-05 12:30:00,74.27,74.31,74.24,74.3,13900.0,65.0884,65.1234,65.0621,65.1147,13900.0
2014-12-05 12:40:00,74.3,74.32,74.27,74.28,19100.0,65.1147,65.1322,65.0884,65.0971,19100.0
2014-12-05 12:50:00,74.29,74.31,74.26,74.3,13300.0,65.1059,65.1234,65.0796,65.1147,13300.0
2014-12-05 13:00:00,74.31,74.32,74.23,74.27,15300.0,65.1234,65.1322,65.0533,65.0884,15300.0
2014-12-05 13:10:00,74.27,74.32,74.24,74.3,10400.0,65.0884,65.1322,65.0621,65.1147,10400.0
2014-12-05 13:20:00,74.3,74.31,74.26,74.27,11800.0,65.1147,65.1234,65.0796,65.0884,11800.0
2014-12-05 13:30:00,74.28,74.32,74.28,74.31,12100.0,65.0971,65.1322,65.0971,65.1234,12100.0
2014-12-05 13:40:00,74.3,74.32,74.27,74.3,13600.0,65.1147,65.1322,65.0884,65.1147,13600.0
2014-12-05 13:50:00,74.29,74.31,74.23,74.3,46000.0,65.1059,65.1234,65.0533,65.1147,46000.0
2014-12-05 14:00:00,74.3,74.35,74.27,74.35,19600.0,65.1147,65.1585,65.0884,65.1585,19600.0
2014-12-05 14:10:00,74.33,74.44,74.32,74.32,22000.0,65.1409,65.2373,65.1322,65.1322,22000.0
2014-12-05 14:20:00,74.31,74.35,74.21,74.32,22900.0,65.1234,65.1585,65.0358,65.1322,22900.0
2014-12-05 14:30:00,74.34,74.4,74.29,74.36,18200.0,65.1497,65.2023,65.1059,65.1672,18200.0
2014-12-05 14:40:00,74.35,74.39,74.29,74.3,26000.0,65.1585,65.1935,65.1059,65.1147,26000.0
2014-12-05 14:50:00,74.3,74.37,74.29,74.36,27100.0,65.1147,65.176,65.1059,65.1672,27100.0
2014-12-05 15:00:00,74.36,74.44,74.32,74.44,26900.0,65.1672,65.2373,65.1322,65.2373,26900.0
2014-12-05 15:10:00,74.44,74.48,74.44,74.47,34300.0,65.2373,65.2724,65.2373,65.2636,34300.0
2014-12-05 15:20:00,74.47,74.47,74.39,74.4,32700.0,65.2636,65.2636,65.1935,65.2023,32700.0
2014-12-05 15:30:00,74.39,74.49,74.39,74.42,68000.0,65.1935,65.2812,65.1935,65.2198,68000.0
2014-12-05 15:40:00,74.42,74.54,74.39,74.47,104800.0,65.2198,65.325,65.1935,65.2636,104800.0
2014-12-05 15:50:00,74.48,74.67,74.44,74.66,177800.0,65.2724,65.4389,65.2373,65.4301,177800.0
2014-12-08 09:30:00,74.59,74.73,74.36,74.61,67200.0,65.3688,65.4915,65.1672,65.3863,67200.0
2014-12-08 09:40:00,74.59,74.78,74.59,74.69,49100.0,65.3688,65.5353,65.3688,65.4564,49100.0
2014-12-08 09:50:00,74.68,74.69,74.47,74.49,22700.0,65.4477,65.4564,65.2636,65.2812,22700.0
2014-12-08 10:00:00,74.47,74.51,74.43,74.48,29000.0,65.2636,65.2987,65.2286,65.2724,29000.0
2014-12-08 10:10:00,74.47,74.49,74.43,74.47,26800.0,65.2636,65.2812,65.2286,65.2636,26800.0
2014-12-08 10:20:00,74.47,74.49,74.44,74.45,24600.0,65.2636,65.2812,65.2373,65.2461,24600.0
2014-12-08 10:30:00,74.44,74.49,74.44,74.45,18300.0,65.2373,65.2812,65.2373,65.2461,18300.0
2014-12-08 10:40:00,74.46,74.48,74.43,74.44,28500.0,65.2549,65.2724,65.2286,65.2373,28500.0
2014-12-08 10:50:00,74.43,74.45,74.4,74.43,20900.0,65.2286,65.2461,65.2023,65.2286,20900.0
2014-12-08 11:00:00,74.43,74.46,74.38,74.45,20800.0,65.2286,65.2549,65.1848,65.2461,20800.0
2014-12-08 11:10:00,74.45,74.51,74.43,74.49,15300.0,65.2461,65.2987,65.2286,65.2812,15300.0
2014-12-08 11:20:00,74.52,74.53,74.42,74.42,24400.0,65.3075,65.3162,65.2198,65.2198,24400.0
2014-12-08 11:30:00,74.43,74.48,74.42,74.48,12100.0,65.2286,65.2724,65.2198,65.2724,12100.0
2014-12-08 11:40:00,74.48,74.49,74.42,74.44,12700.0,65.2724,65.2812,65.2198,65.2373,12700.0
2014-12-08 11:50:00,74.45,74.52,74.44,74.5,23400.0,65.2461,65.3075,65.2373,65.2899,23400.0
2014-12-08 12:00:00,74.51,74.51,74.48,74.49,25800.0,65.2987,65.2987,65.2724,65.2812,25800.0
2014-12-08 12:10:00,74.48,74.49,74.38,74.47,29600.0,65.2724,65.2812,65.1848,65.2636,29600.0
2014-12-08 12:20:00,74.46,74.57,74.42,74.52,32500.0,65.2549,65.3513,65.2198,65.3075,32500.0
2014-12-08 12:30:00,74.52,74.53,74.46,74.52,69700.0,65.3075,65.3162,65.2549,65.3075,69700.0
2014-12-08 12:40:00,74.54,74.57,74.48,74.52,18800.0,65.325,65.3513,65.2724,65.3075,18800.0
2014-12-08 12:50:00,74.53,74.53,74.41,74.42,14000.0,65.3162,65.3162,65.2111,65.2198,14000.0
2014-12-08 13:00:00,74.42,74.47,74.37,74.4,8900.0,65.2198,65.2636,65.176,65.2023,8900.0
2014-12-08 13:10:00,74.39,74.4,74.31,74.32,15300.0,65.1935,65.2023,65.1234,65.1322,15300.0
2014-12-08 13:20:00,74.31,74.31,74.23,74.23,12200.0,65.1234,65.1234,65.0533,65.0533,12200.0
2014-12-08 13:30:00,74.22,74.22,74.07,74.1,18500.0,65.0445,65.0445,64.9131,64.9394,18500.0
2014-12-08 13:40:00,74.09,74.09,74.01,74.01,15300.0,64.9306,64.9306,64.8605,64.8605,15300.0
2014-12-08 13:50:00,74.02,74.05,73.96,73.96,19100.0,64.8693,64.8956,64.8167,64.8167,19100.0
2014-12-08 14:00:00,73.96,74.0,73.88,74.0,17500.0,64.8167,64.8517,64.7466,64.8517,17500.0
2014-12-08 14:10:00,73.99,74.0,73.9,73.99,15100.0,64.843,64.8517,64.7641,64.843,15100.0
2014-12-08 14:20:00,74.0,74.14,73.97,74.14,13000.0,64.8517,64.9744,64.8254,64.9744,13000.0
2014-12-08 14:30:00,74.15,74.21,74.11,74.19,16200.0,64.9832,65.0358,64.9481,65.0183,16200.0
2014-12-08 14:40:00,74.2,74.23,74.15,74.19,13800.0,65.027,65.0533,64.9832,65.0183,13800.0
2014-12-08 14:50:00,74.22,74.3,74.19,74.21,15300.0,65.0445,65.1147,65.0183,65.0358,15300.0
2014-12-08 15:00:00,74.21,74.25,74.14,74.14,14900.0,65.0358,65.0708,64.9744,64.9744,14900.0
2014-12-08 15:10:00,74.14,74.19,74.12,74.13,21800.0,64.9744,65.0183,64.9569,64.9657,21800.0
2014-12-08 15:20:00,74.12,74.28,74.11,74.23,22300.0,64.9569,65.0971,64.9481,65.0533,22300.0
2014-12-08 15:30:00,74.23,74.23,74.14,74.19,31600.0,65.0533,65.0533,64.9744,65.0183,31600.0
2014-12-08 15:40:00,74.19,74.24,74.12,74.2,32000.0,65.0183,65.0621,64.9569,65.027,32000.0
2014-12-08 15:50:00,74.2,74.31,74.17,74.23,100700.0,65.027,65.1234,65.0007,65.0533,100700.0
2014-12-09 09:30:00,73.85,74.24,73.36,74.07,33100.0,64.7203,65.0621,64.2909,64.9131,33100.0
2014-12-09 09:40:00,73.99,74.3,73.96,74.19,27300.0,64.843,65.1147,64.8167,65.0183,27300.0
2014-12-09 09:50:00,74.19,74.26,74.12,74.22,46300.0,65.0183,65.0796,64.9569,65.0445,46300.0
2014-12-09 10:00:00,74.23,74.24,73.99,74.02,22200.0,65.0533,65.0621,64.843,64.8693,22200.0
2014-12-09 10:10:00,74.03,74.04,73.97,74.04,33500.0,64.878,64.8868,64.8254,64.8868,33500.0
2014-12-09 10:20:00,74.05,74.07,73.95,73.98,21100.0,64.8956,64.9131,64.8079,64.8342,21100.0
2014-12-09 10:30:00,73.99,74.07,73.89,74.05,14200.0,64.843,64.9131,64.7553,64.8956,14200.0
2014-12-09 10:40:00,74.05,74.16,73.99,74.08,22000.0,64.8956,64.992,64.843,64.9218,22000.0
2014-12-09 10:50:00,74.12,74.13,74.05,74.05,20200.0,64.9569,64.9657,64.8956,64.8956,20200.0
2014-12-09 11:00:00,74.07,74.09,73.98,73.98,30600.0,64.9131,64.9306,64.8342,64.8342,30600.0
2014-12-09 11:10:00,73.97,74.02,73.91,74.02,18500.0,64.8254,64.8693,64.7729,64.8693,18500.0
2014-12-09 11:20:00,74.02,74.2,74.01,74.14,23000.0,64.8693,65.027,64.8605,64.9744,23000.0
2014-12-09 11:30:00,74.14,74.17,74.06,74.16,20800.0,64.9744,65.0007,64.9043,64.992,20800.0
2014-12-09 11:40:00,74.16,74.24,74.11,74.24,18700.0,64.992,65.0621,64.9481,65.0621,18700.0
2014-12-09 11:50:00,74.23,74.3,74.08,74.26,25700.0,65.0533,65.1147,64.9218,65.0796,25700.0
2014-12-09 12:00:00,74.26,74.26,74.12,74.12,11000.0,65.0796,65.0796,64.9569,64.9569,11000.0
2014-12-09 12:10:00,74.11,74.12,73.93,73.93,22800.0,64.9481,64.9569,64.7904,64.7904,22800.0
2014-12-09 12:20:00,73.94,74.19,73.94,74.17,12900.0,64.7992,65.0183,64.7992,65.0007,12900.0
2014-12-09 12:30:00,74.16,74.27,74.16,74.27,12600.0,64.992,65.0884,64.992,65.0884,12600.0
2014-12-09 12:40:00,74.28,74.31,74.21,74.26,14100.0,65.0971,65.1234,65.0358,65.0796,14100.0
2014-12-09 12:50:00,74.27,74.36,74.24,74.36,8800.0,65.0884,65.1672,65.0621,65.1672,8800.0
2014-12-09 13:00:00,74.37,74.45,74.34,74.39,11000.0,65.176,65.2461,65.1497,65.1935,11000.0
2014-12-09 13:10:00,74.39,74.41,74.28,74.35,19100.0,65.1935,65.2111,65.0971,65.1585,19100.0
2014-12-09 13:20:00,74.37,74.42,74.34,74.42,13200.0,65.176,65.2198,65.1497,65.2198,13200.0
2014-12-09 13:30:00,74.42,74.52,74.4,74.52,10600.0,65.2198,65.3075,65.2023,65.3075,10600.0
2014-12-09 13:40:00,74.56,74.57,74.45,74.48,16200.0,65.3425,65.3513,65.2461,65.2724,16200.0
2014-12-09 13:50:00,74.45,74.48,74.41,74.46,14200.0,65.2461,65.2724,65.2111,65.2549,14200.0
2014-12-09 14:00:00,74.47,74.58,74.47,74.56,12400.0,65.2636,65.36,65.2636,65.3425,12400.0
2014-12-09 14:10:00,74.56,74.57,74.43,74.46,14100.0,65.3425,65.3513,65.2286,65.2549,14100.0
2014-12-09 14:20:00,74.46,74.57,74.44,74.56,12800.0,65.2549,65.3513,65.2373,65.3425,12800.0
2014-12-09 14:30:00,74.55,74.56,74.35,74.36,14300.0,65.3337,65.3425,65.1585,65.1672,14300.0
2014-12-09 14:40:00,74.36,74.48,74.31,74.48,20900.0,65.1672,65.2724,65.1234,65.2724,20900.0
2014-12-09 14:50:00,74.48,74.5,74.45,74.5,12500.0,65.2724,65.2899,65.2461,65.2899,12500.0
2014-12-09 15:00:00,74.52,74.57,74.47,74.49,34400.0,65.3075,65.3513,65.2636,65.2812,34400.0
2014-12-09 15:10:00,74.49,74.53,74.46,74.51,27000.0,65.2812,65.3162,65.2549,65.2987,27000.0
2014-12-09 15:20:00,74.52,74.56,74.51,74.54,31300.0,65.3075,65.3425,65.2987,65.325,31300.0
2014-12-09 15:30:00,74.52,74.54,74.46,74.49,29700.0,65.3075,65.325,65.2549,65.2812,29700.0
2014-12-09 15:40:00,74.49,74.58,74.48,74.57,53400.0,65.2812,65.36,65.2724,65.3513,53400.0
2014-12-09 15:50:00,74.57,74.67,74.51,74.63,78200.0,65.3513,65.4389,65.2987,65.4039,78200.0
2014-12-10 09:30:00,74.23,74.44,73.93,74.28,47900.0,65.0533,65.2373,64.7904,65.0971,47900.0
2014-12-10 09:40:00,74.28,74.28,74.07,74.15,13300.0,65.0971,65.0971,64.9131,64.9832,13300.0
2014-12-10 09:50:00,74.1,74.16,74.01,74.12,20300.0,64.9394,64.992,64.8605,64.9569,20300.0
2014-12-10 10:00:00,74.12,74.16,74.02,74.05,21100.0,64.9569,64.992,64.8693,64.8956,21100.0
2014-12-10 10:10:00,74.04,74.16,73.99,74.07,19500.0,64.8868,64.992,64.843,64.9131,19500.0
2014-12-10 10:20:00,74.05,74.14,74.03,74.09,11100.0,64.8956,64.9744,64.878,64.9306,11100.0
2014-12-10 10:30:00,74.08,74.08,73.87,73.92,21900.0,64.9218,64.9218,64.7378,64.7816,21900.0
2014-12-10 10:40:00,73.93,74.08,73.93,74.05,13100.0,64.7904,64.9218,64.7904,64.8956,13100.0
2014-12-10 10:50:00,74.06,74.12,74.01,74.11,16900.0,64.9043,64.9569,64.8605,64.9481,16900.0
2014-12-10 11:00:00,74.1,74.17,74.0,74.07,90100.0,64.9394,65.0007,64.8517,64.9131,90100.0
2014-12-10 11:10:00,74.06,74.1,73.96,73.96,13200.0,64.9043,64.9394,64.8167,64.8167,13200.0
2014-12-10 11:20:00,73.96,73.99,73.91,73.91,13700.0,64.8167,64.843,64.7729,64.7729,13700.0
2014-12-10 11:30:00,73.9,73.94,73.86,73.93,13000.0,64.7641,64.7992,64.729,64.7904,13000.0
2014-12-10 11:40:00,73.93,74.05,73.9,74.0,9700.0,64.7904,64.8956,64.7641,64.8517,9700.0
2014-12-10 11:50:00,74.02,74.08,74.02,74.08,15100.0,64.8693,64.9218,64.8693,64.9218,15100.0
2014-12-10 12:00:00,74.08,74.1,74.02,74.02,13600.0,64.9218,64.9394,64.8693,64.8693,13600.0
2014-12-10 12:10:00,74.03,74.04,73.93,73.95,12800.0,64.878,64.8868,64.7904,64.8079,12800.0
2014-12-10 12:20:00,73.96,74.06,73.93,74.02,10400.0,64.8167,64.9043,64.7904,64.8693,10400.0
2014-12-10 12:30:00,73.99,74.04,73.9,73.98,9500.0,64.843,64.8868,64.7641,64.8342,9500.0
2014-12-10 12:40:00,74.0,74.06,73.94,73.98,17400.0,64.8517,64.9043,64.7992,64.8342,17400.0
2014-12-10 12:50:00,74.0,74.12,74.0,74.12,7200.0,64.8517,64.9569,64.8517,64.9569,7200.0
2014-12-10 13:00:00,74.1,74.1,73.95,73.98,27100.0,64.9394,64.9394,64.8079,64.8342,27100.0
2014-12-10 13:10:00,73.98,74.02,73.97,74.0,49000.0,64.8342,64.8693,64.8254,64.8517,49000.0
2014-12-10 13:20:00,73.99,74.0,73.95,73.99,9200.0,64.843,64.8517,64.8079,64.843,9200.0
2014-12-10 13:30:00,74.0,74.0,73.92,73.92,8500.0,64.8517,64.8517,64.7816,64.7816,8500.0
2014-12-10 13:40:00,73.91,73.94,73.71,73.71,15800.0,64.7729,64.7992,64.5976,64.5976,15800.0
2014-12-10 13:50:00,73.7,73.81,73.65,73.68,25000.0,64.5888,64.6852,64.545,64.5713,25000.0
2014-12-10 14:00:00,73.67,73.82,73.65,73.78,16900.0,64.5625,64.694,64.545,64.6589,16900.0
2014-12-10 14:10:00,73.77,73.81,73.72,73.76,21000.0,64.6502,64.6852,64.6064,64.6414,21000.0
2014-12-10 14:20:00,73.75,73.76,73.54,73.64,41700.0,64.6326,64.6414,64.4486,64.5362,41700.0
2014-12-10 14:30:00,73.63,73.65,73.55,73.6,43900.0,64.5275,64.545,64.4574,64.5012,43900.0
2014-12-10 14:40:00,73.6,73.69,73.56,73.67,20700.0,64.5012,64.5801,64.4661,64.5625,20700.0
2014-12-10 14:50:00,73.66,73.66,73.55,73.55,52700.0,64.5538,64.5538,64.4574,64.4574,52700.0
2014-12-10 15:00:00,73.55,73.67,73.49,73.66,49700.0,64.4574,64.5625,64.4048,64.5538,49700.0
2014-12-10 15:10:00,73.65,73.82,73.65,73.8,43500.0,64.545,64.694,64.545,64.6765,43500.0
2014-12-10 15:20:00,73.79,73.8,73.69,73.72,41900.0,64.6677,64.6765,64.5801,64.6064,41900.0
2014-12-10 15:30:00,73.71,73.77,73.58,73.63,50900.0,64.5976,64.6502,64.4837,64.5275,50900.0
2014-12-10 15:40:00,73.63,73.64,73.48,73.51,128900.0,64.5275,64.5362,64.396,64.4223,128900.0
2014-12-10 15:50:00,73.5,73.6,73.42,73.46,154100.0,64.4136,64.5012,64.3434,64.3785,154100.0
2014-12-11 09:30:00,74.34,74.71,74.14,74.39,49000.0,65.1497,65.474,64.9744,65.1935,49000.0
2014-12-11 09:40:00,74.38,74.43,74.24,74.3,20800.0,65.1848,65.2286,65.0621,65.1147,20800.0
2014-12-11 09:50:00,74.3,74.36,74.22,74.22,28900.0,65.1147,65.1672,65.0445,65.0445,28900.0
2014-12-11 10:00:00,74.2,74.42,74.18,74.42,34900.0,65.027,65.2198,65.0095,65.2198,34900.0
2014-12-11 10:10:00,74.4,74.55,74.36,74.55,19000.0,65.2023,65.3337,65.1672,65.3337,19000.0
2014-12-11 10:20:00,74.55,74.58,74.48,74.56,17900.0,65.3337,65.36,65.2724,65.3425,17900.0
2014-12-11 10:30:00,74.56,74.65,74.55,74.6,17900.0,65.3425,65.4214,65.3337,65.3776,17900.0
2014-12-11 10:40:00,74.62,74.66,74.58,74.6,21200.0,65.3951,65.4301,65.36,65.3776,21200.0
2014-12-11 10:50:00,74.58,74.59,74.44,74.47,14100.0,65.36,65.3688,65.2373,65.2636,14100.0
2014-12-11 11:00:00,74.47,74.48,74.35,74.47,23400.0,65.2636,65.2724,65.1585,65.2636,23400.0
2014-12-11 11:10:00,74.47,74.52,74.41,74.49,22000.0,65.2636,65.3075,65.2111,65.2812,22000.0
2014-12-11 11:20:00,74.51,74.56,74.49,74.5,19000.0,65.2987,65.3425,65.2812,65.2899,19000.0
2014-12-11 11:30:00,74.49,74.52,74.46,74.5,11600.0,65.2812,65.3075,65.2549,65.2899,11600.0
2014-12-11 11:40:00,74.5,74.53,74.46,74.51,11400.0,65.2899,65.3162,65.2549,65.2987,11400.0
2014-12-11 11:50:00,74.5,74.54,74.46,74.51,19300.0,65.2899,65.325,65.2549,65.2987,19300.0
2014-12-11 12:00:00,74.49,74.5,74.46,74.46,13400.0,65.2812,65.2899,65.2549,65.2549,13400.0
2014-12-11 12:10:00,74.45,74.45,74.3,74.35,12700.0,65.2461,65.2461,65.1147,65.1585,12700.0
2014-12-11 12:20:00,74.35,74.36,74.28,74.28,10800.0,65.1585,65.1672,65.0971,65.0971,10800.0
2014-12-11 12:30:00,74.28,74.34,74.27,74.32,12900.0,65.0971,65.1497,65.0884,65.1322,12900.0
2014-12-11 12:40:00,74.33,74.41,74.32,74.39,9700.0,65.1409,65.2111,65.1322,65.1935,9700.0
2014-12-11 12:50:00,74.39,74.44,74.34,74.35,12900.0,65.1935,65.2373,65.1497,65.1585,12900.0
2014-12-11 13:00:00,74.34,74.36,74.28,74.28,15800.0,65.1497,65.1672,65.0971,65.0971,15800.0
2014-12-11 13:10:00,74.28,74.29,74.2,74.22,9000.0,65.0971,65.1059,65.027,65.0445,9000.0
2014-12-11 13:20:00,74.21,74.27,74.2,74.21,9300.0,65.0358,65.0884,65.027,65.0358,9300.0
2014-12-11 13:30:00,74.2,74.31,74.2,74.28,13500.0,65.027,65.1234,65.027,65.0971,13500.0
2014-12-11 13:40:00,74.29,74.36,74.28,74.34,7700.0,65.1059,65.1672,65.0971,65.1497,7700.0
2014-12-11 13:50:00,74.34,74.35,74.15,74.2,26000.0,65.1497,65.1585,64.9832,65.027,26000.0
2014-12-11 14:00:00,74.2,74.25,74.17,74.24,33600.0,65.027,65.0708,65.0007,65.0621,33600.0
2014-12-11 14:10:00,74.24,74.24,74.15,74.19,25000.0,65.0621,65.0621,64.9832,65.0183,25000.0
2014-12-11 14:20:00,74.21,74.33,74.17,74.18,16000.0,65.0358,65.1409,65.0007,65.0095,16000.0
2014-12-11 14:30:00,74.17,74.26,74.16,74.26,19100.0,65.0007,65.0796,64.992,65.0796,19100.0
2014-12-11 14:40:00,74.28,74.32,74.02,74.08,30600.0,65.0971,65.1322,64.8693,64.9218,30600.0
2014-12-11 14:50:00,74.08,74.13,74.0,74.03,13600.0,64.9218,64.9657,64.8517,64.878,13600.0
2014-12-11 15:00:00,74.03,74.15,74.0,74.08,23900.0,64.878,64.9832,64.8517,64.9218,23900.0
2014-12-11 15:10:00,74.07,74.27,74.06,74.22,28600.0,64.9131,65.0884,64.9043,65.0445,28600.0
2014-12-11 15:20:00,74.21,74.31,74.19,74.27,31400.0,65.0358,65.1234,65.0183,65.0884,31400.0
2014-12-11 15:30:00,74.27,74.35,74.12,74.2,42300.0,65.0884,65.1585,64.9569,65.027,42300.0
2014-12-11 15:40:00,74.2,74.29,73.99,73.99,105700.0,65.027,65.1059,64.843,64.843,105700.0
2014-12-11 15:50:00,73.99,74.03,73.86,74.01,157200.0,64.843,64.878,64.729,64.8605,157200.0
2014-12-12 09:30:00,73.61,74.0,73.48,73.96,24100.0,64.51,64.8517,64.396,64.8167,24100.0
2014-12-12 09:40:00,73.94,73.97,73.77,73.81,13800.0,64.7992,64.8254,64.6502,64.6852,13800.0
2014-12-12 09:50:00,73.81,74.08,73.81,74.07,14800.0,64.6852,64.9218,64.6852,64.9131,14800.0
2014-12-12 10:00:00,74.12,74.13,73.83,73.83,17900.0,64.9569,64.9657,64.7028,64.7028,17900.0
2014-12-12 10:10:00,73.81,73.81,73.5,73.55,20700.0,64.6852,64.6852,64.4136,64.4574,20700.0
2014-12-12 10:20:00,73.56,73.58,73.42,73.53,19200.0,64.4661,64.4837,64.3434,64.4398,19200.0
2014-12-12 10:30:00,73.53,73.65,73.5,73.5,24200.0,64.4398,64.545,64.4136,64.4136,24200.0
2014-12-12 10:40:00,73.51,73.55,73.45,73.47,18100.0,64.4223,64.4574,64.3697,64.3873,18100.0
2014-12-12 10:50:00,73.47,73.47,73.28,73.28,22800.0,64.3873,64.3873,64.2207,64.2207,22800.0
2014-12-12 11:00:00,73.28,73.4,73.21,73.37,18800.0,64.2207,64.3259,64.1594,64.2996,18800.0
2014-12-12 11:10:00,73.35,73.35,73.14,73.15,15200.0,64.2821,64.2821,64.0981,64.1068,15200.0
2014-12-12 11:20:00,73.16,73.25,72.93,72.94,31500.0,64.1156,64.1945,63.914,63.9228,31500.0
2014-12-12 11:30:00,72.95,73.2,72.95,73.18,19400.0,63.9315,64.1506,63.9315,64.1331,19400.0
2014-12-12 11:40:00,73.17,73.19,73.01,73.06,15200.0,64.1243,64.1419,63.9841,64.0279,15200.0
2014-12-12 11:50:00,73.05,73.11,72.9,72.9,18800.0,64.0192,64.0718,63.8877,63.8877,18800.0
2014-12-12 12:00:00,72.93,73.02,72.87,72.97,14700.0,63.914,63.9929,63.8614,63.9491,14700.0
2014-12-12 12:10:00,72.96,73.03,72.94,73.03,15400.0,63.9403,64.0017,63.9228,64.0017,15400.0
2014-12-12 12:20:00,73.0,73.26,73.0,73.26,7200.0,63.9754,64.2032,63.9754,64.2032,7200.0
2014-12-12 12:30:00,73.26,73.29,73.21,73.23,23300.0,64.2032,64.2295,64.1594,64.1769,23300.0
2014-12-12 12:40:00,73.24,73.29,73.17,73.29,14500.0,64.1857,64.2295,64.1243,64.2295,14500.0
2014-12-12 12:50:00,73.28,73.34,73.28,73.31,19700.0,64.2207,64.2733,64.2207,64.247,19700.0
2014-12-12 13:00:00,73.3,73.34,73.24,73.34,19100.0,64.2383,64.2733,64.1857,64.2733,19100.0
2014-12-12 13:10:00,73.34,73.57,73.32,73.55,9100.0,64.2733,64.4749,64.2558,64.4574,9100.0
2014-12-12 13:20:00,73.56,73.61,73.52,73.56,7600.0,64.4661,64.51,64.4311,64.4661,7600.0
2014-12-12 13:30:00,73.55,73.55,73.33,73.4,9100.0,64.4574,64.4574,64.2646,64.3259,9100.0
2014-12-12 13:40:00,73.4,73.47,73.38,73.47,4800.0,64.3259,64.3873,64.3084,64.3873,4800.0
2014-12-12 13:50:00,73.47,73.53,73.46,73.49,6000.0,64.3873,64.4398,64.3785,64.4048,6000.0
2014-12-12 14:00:00,73.46,73.47,73.38,73.39,10400.0,64.3785,64.3873,64.3084,64.3172,10400.0
2014-12-12 14:10:00,73.39,73.39,73.32,73.34,9400.0,64.3172,64.3172,64.2558,64.2733,9400.0
2014-12-12 14:20:00,73.34,73.4,73.3,73.31,20500.0,64.2733,64.3259,64.2383,64.247,20500.0
2014-12-12 14:30:00,73.32,73.33,73.26,73.31,16700.0,64.2558,64.2646,64.2032,64.247,16700.0
2014-12-12 14:40:00,73.31,73.42,73.27,73.38,65500.0,64.247,64.3434,64.212,64.3084,65500.0
2014-12-12 14:50:00,73.37,73.52,73.36,73.51,13900.0,64.2996,64.4311,64.2909,64.4223,13900.0
2014-12-12 15:00:00,73.5,73.55,73.41,73.47,14600.0,64.4136,64.4574,64.3347,64.3873,14600.0
2014-12-12 15:10:00,73.46,73.46,73.36,73.4,25700.0,64.3785,64.3785,64.2909,64.3259,25700.0
2014-12-12 15:20:00,73.4,73.46,73.37,73.4,43100.0,64.3259,64.3785,64.2996,64.3259,43100.0
2014-12-12 15:30:00,73.4,73.4,73.18,73.18,79800.0,64.3259,64.3259,64.1331,64.1331,79800.0
2014-12-12 15:40:00,73.18,73.23,73.08,73.15,124300.0,64.1331,64.1769,64.0455,64.1068,124300.0
2014-12-12 15:50:00,73.15,73.2,73.02,73.06,185900.0,64.1068,64.1506,63.9929,64.0279,185900.0
2014-12-15 09:30:00,73.47,73.58,73.3,73.47,29500.0,64.3873,64.4837,64.2383,64.3873,29500.0
2014-12-15 09:40:00,73.47,73.51,73.31,73.44,19800.0,64.3873,64.4223,64.247,64.361,19800.0
2014-12-15 09:50:00,73.46,73.46,73.3,73.33,9900.0,64.3785,64.3785,64.2383,64.2646,9900.0
2014-12-15 10:00:00,73.36,73.4,73.2,73.2,14200.0,64.2909,64.3259,64.1506,64.1506,14200.0
2014-12-15 10:10:00,73.16,73.21,73.1,73.16,13600.0,64.1156,64.1594,64.063,64.1156,13600.0
2014-12-15 10:20:00,73.11,73.11,72.95,72.98,7100.0,64.0718,64.0718,63.9315,63.9578,7100.0
2014-12-15 10:30:00,72.99,73.03,72.88,72.9,15800.0,63.9666,64.0017,63.8702,63.8877,15800.0
2014-12-15 10:40:00,72.91,72.97,72.78,72.97,8900.0,63.8965,63.9491,63.7826,63.9491,8900.0
2014-12-15 10:50:00,73.0,73.21,72.99,73.1,15100.0,63.9754,64.1594,63.9666,64.063,15100.0
2014-12-15 11:00:00,73.09,73.11,72.8,72.88,16200.0,64.0542,64.0718,63.8001,63.8702,16200.0
2014-12-15 11:10:00,72.87,72.92,72.65,72.66,17800.0,63.8614,63.9053,63.6686,63.6774,17800.0
2014-12-15 11:20:00,72.65,72.71,72.49,72.55,20900.0,63.6686,63.7212,63.5284,63.581,20900.0
2014-12-15 11:30:00,72.55,72.69,72.55,72.56,20700.0,63.581,63.7037,63.581,63.5898,20700.0
2014-12-15 11:40:00,72.56,72.62,72.47,72.5,32100.0,63.5898,63.6423,63.5109,63.5372,32100.0
2014-12-15 11:50:00,72.51,72.55,72.38,72.45,13400.0,63.5459,63.581,63.432,63.4934,13400.0
2014-12-15 12:00:00,72.46,72.69,72.43,72.62,12000.0,63.5021,63.7037,63.4758,63.6423,12000.0
2014-12-15 12:10:00,72.62,72.65,72.51,72.53,9600.0,63.6423,63.6686,63.5459,63.5635,9600.0
2014-12-15 12:20:00,72.53,72.76,72.51,72.65,10100.0,63.5635,63.765,63.5459,63.6686,10100.0
2014-12-15 12:30:00,72.66,72.76,72.5,72.76,14400.0,63.6774,63.765,63.5372,63.765,14400.0
2014-12-15 12:40:00,72.78,72.82,72.6,72.63,9400.0,63.7826,63.8176,63.6248,63.6511,9400.0
2014-12-15 12:50:00,72.64,72.87,72.63,72.8,16700.0,63.6599,63.8614,63.6511,63.8001,16700.0
2014-12-15 13:00:00,72.79,72.81,72.65,72.65,22600.0,63.7913,63.8089,63.6686,63.6686,22600.0
2014-12-15 13:10:00,72.65,72.65,72.43,72.47,18600.0,63.6686,63.6686,63.4758,63.5109,18600.0
2014-12-15 13:20:00,72.5,72.66,72.5,72.5,10700.0,63.5372,63.6774,63.5372,63.5372,10700.0
2014-12-15 13:30:00,72.51,72.63,72.49,72.61,8900.0,63.5459,63.6511,63.5284,63.6336,8900.0
2014-12-15 13:40:00,72.6,72.64,72.45,72.48,13500.0,63.6248,63.6599,63.4934,63.5196,13500.0
2014-12-15 13:50:00,72.45,72.52,72.38,72.39,20800.0,63.4934,63.5547,63.432,63.4408,20800.0
2014-12-15 14:00:00,72.38,72.45,72.3,72.37,24400.0,63.432,63.4934,63.3619,63.4232,24400.0
2014-12-15 14:10:00,72.36,72.4,72.29,72.33,16600.0,63.4145,63.4495,63.3531,63.3882,16600.0
2014-12-15 14:20:00,72.32,72.62,72.3,72.59,32600.0,63.3794,63.6423,63.3619,63.6161,32600.0
2014-12-15 14:30:00,72.61,72.74,72.5,72.59,27000.0,63.6336,63.7475,63.5372,63.6161,27000.0
2014-12-15 14:40:00,72.59,72.63,72.4,72.42,27300.0,63.6161,63.6511,63.4495,63.4671,27300.0
2014-12-15 14:50:00,72.42,72.56,72.4,72.54,19300.0,63.4671,63.5898,63.4495,63.5722,19300.0
2014-12-15 15:00:00,72.53,72.61,72.49,72.56,17900.0,63.5635,63.6336,63.5284,63.5898,17900.0
2014-12-15 15:10:00,72.57,72.62,72.46,72.51,40500.0,63.5985,63.6423,63.5021,63.5459,40500.0
2014-12-15 15:20:00,72.49,72.6,72.39,72.39,28000.0,63.5284,63.6248,63.4408,63.4408,28000.0
2014-12-15 15:30:00,72.37,72.58,72.35,72.51,45100.0,63.4232,63.6073,63.4057,63.5459,45100.0
2014-12-15 15:40:00,72.5,72.51,72.32,72.44,65000.0,63.5372,63.5459,63.3794,63.4846,65000.0
2014-12-15 15:50:00,72.43,72.47,72.22,72.23,89900.0,63.4758,63.5109,63.2918,63.3006,89900.0
2014-12-16 09:30:00,72.19,72.64,71.77,72.58,116800.0,63.2655,63.6599,62.8974,63.6073,116800.0
2014-12-16 09:40:00,72.58,72.82,72.52,72.66,46100.0,63.6073,63.8176,63.5547,63.6774,46100.0
2014-12-16 09:50:00,72.66,72.95,72.66,72.73,104000.0,63.6774,63.9315,63.6774,63.7387,104000.0
2014-12-16 10:00:00,72.74,73.01,72.72,72.76,73200.0,63.7475,63.9841,63.73,63.765,73200.0
2014-12-16 10:10:00,72.76,73.05,72.69,73.03,59900.0,63.765,64.0192,63.7037,64.0017,59900.0
2014-12-16 10:20:00,72.98,73.56,72.91,73.56,99400.0,63.9578,64.4661,63.8965,64.4661,99400.0
2014-12-16 10:30:00,73.55,73.55,73.13,73.27,28400.0,64.4574,64.4574,64.0893,64.212,28400.0
2014-12-16 10:40:00,73.27,73.29,73.14,73.15,34600.0,64.212,64.2295,64.0981,64.1068,34600.0
2014-12-16 10:50:00,73.14,73.51,73.11,73.49,26800.0,64.0981,64.4223,64.0718,64.4048,26800.0
2014-12-16 11:00:00,73.49,73.5,73.37,73.38,38400.0,64.4048,64.4136,64.2996,64.3084,38400.0
2014-12-16 11:10:00,73.37,73.73,73.35,73.73,49300.0,64.2996,64.6151,64.2821,64.6151,49300.0
2014-12-16 11:20:00,73.73,74.19,73.7,74.12,32100.0,64.6151,65.0183,64.5888,64.9569,32100.0
2014-12-16 11:30:00,74.12,74.17,73.96,73.96,30500.0,64.9569,65.0007,64.8167,64.8167,30500.0
2014-12-16 11:40:00,73.96,73.98,73.76,73.76,18500.0,64.8167,64.8342,64.6414,64.6414,18500.0
2014-12-16 11:50:00,73.76,73.84,73.66,73.71,32700.0,64.6414,64.7115,64.5538,64.5976,32700.0
2014-12-16 12:00:00,73.72,73.75,73.6,73.62,28500.0,64.6064,64.6326,64.5012,64.5187,28500.0
2014-12-16 12:10:00,73.63,73.72,73.6,73.69,16400.0,64.5275,64.6064,64.5012,64.5801,16400.0
2014-12-16 12:20:00,73.69,73.69,73.55,73.61,14300.0,64.5801,64.5801,64.4574,64.51,14300.0
2014-12-16 12:30:00,73.61,73.64,73.54,73.61,15500.0,64.51,64.5362,64.4486,64.51,15500.0
2014-12-16 12:40:00,73.61,73.62,73.33,73.42,19600.0,64.51,64.5187,64.2646,64.3434,19600.0
2014-12-16 12:50:00,73.43,73.47,73.35,73.37,16200.0,64.3522,64.3873,64.2821,64.2996,16200.0
2014-12-16 13:00:00,73.35,73.44,73.32,73.35,31000.0,64.2821,64.361,64.2558,64.2821,31000.0
2014-12-16 13:10:00,73.36,73.42,73.21,73.27,40900.0,64.2909,64.3434,64.1594,64.212,40900.0
2014-12-16 13:20:00,73.26,73.36,73.26,73.35,16500.0,64.2032,64.2909,64.2032,64.2821,16500.0
2014-12-16 13:30:00,73.34,73.48,73.25,73.43,17100.0,64.2733,64.396,64.1945,64.3522,17100.0
2014-12-16 13:40:00,73.44,73.62,73.42,73.52,19500.0,64.361,64.5187,64.3434,64.4311,19500.0
2014-12-16 13:50:00,73.52,73.57,73.39,73.39,32100.0,64.4311,64.4749,64.3172,64.3172,32100.0
2014-12-16 14:00:00,73.38,73.53,73.33,73.52,23600.0,64.3084,64.4398,64.2646,64.4311,23600.0
2014-12-16 14:10:00,73.51,73.57,73.41,73.45,17500.0,64.4223,64.4749,64.3347,64.3697,17500.0
2014-12-16 14:20:00,73.44,73.51,73.43,73.49,17100.0,64.361,64.4223,64.3522,64.4048,17100.0
2014-12-16 14:30:00,73.49,73.57,73.33,73.34,27500.0,64.4048,64.4749,64.2646,64.2733,27500.0
2014-12-16 14:40:00,73.35,73.43,73.3,73.32,23600.0,64.2821,64.3522,64.2383,64.2558,23600.0
2014-12-16 14:50:00,73.32,73.4,73.24,73.4,50400.0,64.2558,64.3259,64.1857,64.3259,50400.0
2014-12-16 15:00:00,73.4,73.5,73.31,73.41,37400.0,64.3259,64.4136,64.247,64.3347,37400.0
2014-12-16 15:10:00,73.39,73.45,73.35,73.42,32100.0,64.3172,64.3697,64.2821,64.3434,32100.0
2014-12-16 15:20:00,73.41,73.48,73.26,73.32,49300.0,64.3347,64.396,64.2032,64.2558,49300.0
2014-12-16 15:30:00,73.33,73.46,73.23,73.26,78300.0,64.2646,64.3785,64.1769,64.2032,78300.0
2014-12-16 15:40:00,73.26,73.29,73.17,73.2,153800.0,64.2032,64.2295,64.1243,64.1506,153800.0
2014-12-16 15:50:00,73.19,73.21,72.93,73.01,164400.0,64.1419,64.1594,63.914,63.9841,164400.0
2014-12-17 09:30:00,73.14,73.71,73.02,73.36,21300.0,64.0981,64.5976,63.9929,64.2909,21300.0
2014-12-17 09:40:00,73.27,73.58,73.27,73.3,10200.0,64.212,64.4837,64.212,64.2383,10200.0
2014-12-17 09:50:00,73.27,73.28,73.14,73.28,15200.0,64.212,64.2207,64.0981,64.2207,15200.0
2014-12-17 10:00:00,73.29,73.29,73.0,73.02,19000.0,64.2295,64.2295,63.9754,63.9929,19000.0
2014-12-17 10:10:00,73.02,73.17,72.95,73.07,17400.0,63.9929,64.1243,63.9315,64.0367,17400.0
2014-12-17 10:20:00,73.08,73.1,72.83,72.83,20200.0,64.0455,64.063,63.8264,63.8264,20200.0
2014-12-17 10:30:00,72.85,72.99,72.77,72.96,26000.0,63.8439,63.9666,63.7738,63.9403,26000.0
2014-12-17 10:40:00,72.96,72.98,72.82,72.84,34400.0,63.9403,63.9578,63.8176,63.8351,34400.0
2014-12-17 10:50:00,72.82,72.83,72.71,72.82,32900.0,63.8176,63.8264,63.7212,63.8176,32900.0
2014-12-17 11:00:00,72.81,72.91,72.81,72.86,32800.0,63.8089,63.8965,63.8089,63.8527,32800.0
2014-12-17 11:10:00,72.84,72.93,72.84,72.9,39700.0,63.8351,63.914,63.8351,63.8877,39700.0
2014-12-17 11:20:00,72.89,73.21,72.88,73.19,39900.0,63.879,64.1594,63.8702,64.1419,39900.0
2014-12-17 11:30:00,73.2,73.39,73.1,73.36,17300.0,64.1506,64.3172,64.063,64.2909,17300.0
2014-12-17 11:40:00,73.37,73.45,73.35,73.4,12800.0,64.2996,64.3697,64.2821,64.3259,12800.0
2014-12-17 11:50:00,73.41,73.64,73.39,73.58,18300.0,64.3347,64.5362,64.3172,64.4837,18300.0
2014-12-17 12:00:00,73.58,73.59,73.48,73.56,10100.0,64.4837,64.4924,64.396,64.4661,10100.0
2014-12-17 12:10:00,73.57,73.57,73.4,73.41,10800.0,64.4749,64.4749,64.3259,64.3347,10800.0
2014-12-17 12:20:00,73.4,73.4,73.23,73.23,14500.0,64.3259,64.3259,64.1769,64.1769,14500.0
2014-12-17 12:30:00,73.22,73.39,73.2,73.21,24900.0,64.1682,64.3172,64.1506,64.1594,24900.0
2014-12-17 12:40:00,73.2,73.33,73.18,73.32,34100.0,64.1506,64.2646,64.1331,64.2558,34100.0
2014-12-17 12:50:00,73.32,73.46,73.32,73.45,11300.0,64.2558,64.3785,64.2558,64.3697,11300.0
2014-12-17 13:00:00,73.46,73.5,73.42,73.47,22200.0,64.3785,64.4136,64.3434,64.3873,22200.0
2014-12-17 13:10:00,73.47,73.47,73.39,73.45,17600.0,64.3873,64.3873,64.3172,64.3697,17600.0
2014-12-17 13:20:00,73.46,73.47,73.41,73.44,18100.0,64.3785,64.3873,64.3347,64.361,18100.0
2014-12-17 13:30:00,73.45,73.45,73.37,73.38,30400.0,64.3697,64.3697,64.2996,64.3084,30400.0
2014-12-17 13:40:00,73.38,73.46,73.34,73.38,24600.0,64.3084,64.3785,64.2733,64.3084,24600.0
2014-12-17 13:50:00,73.38,73.67,73.37,73.67,15300.0,64.3084,64.5625,64.2996,64.5625,15300.0
2014-12-17 14:00:00,73.7,74.48,73.7,74.11,44500.0,64.5888,65.2724,64.5888,64.9481,44500.0
2014-12-17 14:10:00,74.11,74.43,74.09,74.25,23700.0,64.9481,65.2286,64.9306,65.0708,23700.0
2014-12-17 14:20:00,74.25,74.27,74.08,74.1,19100.0,65.0708,65.0884,64.9218,64.9394,19100.0
2014-12-17 14:30:00,74.09,74.16,73.91,74.11,38400.0,64.9306,64.992,64.7729,64.9481,38400.0
2014-12-17 14:40:00,74.11,74.11,73.76,73.84,29900.0,64.9481,64.9481,64.6414,64.7115,29900.0
2014-12-17 14:50:00,73.84,74.03,73.81,73.83,27300.0,64.7115,64.878,64.6852,64.7028,27300.0
2014-12-17 15:00:00,73.85,73.85,73.55,73.59,108900.0,64.7203,64.7203,64.4574,64.4924,108900.0
2014-12-17 15:10:00,73.59,73.8,73.54,73.8,71300.0,64.4924,64.6765,64.4486,64.6765,71300.0
2014-12-17 15:20:00,73.81,74.12,73.73,74.07,36500.0,64.6852,64.9569,64.6151,64.9131,36500.0
2014-12-17 15:30:00,74.06,74.13,73.89,73.98,59700.0,64.9043,64.9657,64.7553,64.8342,59700.0
2014-12-17 15:40:00,73.97,74.18,73.97,74.09,84800.0,64.8254,65.0095,64.8254,64.9306,84800.0
2014-12-17 15:50:00,74.09,74.1,73.9,74.01,123500.0,64.9306,64.9394,64.7641,64.8605,123500.0
2014-12-18 09:30:00,74.82,74.95,74.53,74.59,60300.0,65.5704,65.6843,65.3162,65.3688,60300.0
2014-12-18 09:40:00,74.59,74.76,74.58,74.71,15900.0,65.3688,65.5178,65.36,65.474,15900.0
2014-12-18 09:50:00,74.72,74.95,74.65,74.92,21500.0,65.4827,65.6843,65.4214,65.658,21500.0
2014-12-18 10:00:00,74.9,74.9,74.68,74.8,55100.0,65.6405,65.6405,65.4477,65.5528,55100.0
2014-12-18 10:10:00,74.82,74.84,74.76,74.77,20300.0,65.5704,65.5879,65.5178,65.5265,20300.0
2014-12-18 10:20:00,74.76,74.87,74.71,74.83,16600.0,65.5178,65.6142,65.474,65.5791,16600.0
2014-12-18 10:30:00,74.84,74.9,74.76,74.8,29000.0,65.5879,65.6405,65.5178,65.5528,29000.0
2014-12-18 10:40:00,74.79,74.95,74.74,74.92,30100.0,65.5441,65.6843,65.5003,65.658,30100.0
2014-12-18 10:50:00,74.94,74.99,74.94,74.95,9800.0,65.6755,65.7194,65.6755,65.6843,9800.0
2014-12-18 11:00:00,74.92,74.92,74.72,74.75,17900.0,65.658,65.658,65.4827,65.509,17900.0
2014-12-18 11:10:00,74.76,74.96,74.7,74.96,19300.0,65.5178,65.6931,65.4652,65.6931,19300.0
2014-12-18 11:20:00,74.95,75.11,74.91,74.97,54200.0,65.6843,65.8245,65.6492,65.7018,54200.0
2014-12-18 11:30:00,74.97,75.1,74.96,75.06,25800.0,65.7018,65.8158,65.6931,65.7807,25800.0
2014-12-18 11:40:00,75.02,75.16,75.0,75.16,28700.0,65.7456,65.8683,65.7281,65.8683,28700.0
2014-12-18 11:50:00,75.18,75.26,75.12,75.25,22800.0,65.8859,65.956,65.8333,65.9472,22800.0
2014-12-18 12:00:00,75.26,75.28,75.11,75.11,35300.0,65.956,65.9735,65.8245,65.8245,35300.0
2014-12-18 12:10:00,75.12,75.3,75.12,75.23,37600.0,65.8333,65.991,65.8333,65.9297,37600.0
2014-12-18 12:20:00,75.24,75.27,75.14,75.23,12200.0,65.9384,65.9647,65.8508,65.9297,12200.0
2014-12-18 12:30:00,75.24,75.36,75.23,75.27,22800.0,65.9384,66.0436,65.9297,65.9647,22800.0
2014-12-18 12:40:00,75.26,75.28,75.16,75.25,41700.0,65.956,65.9735,65.8683,65.9472,41700.0
2014-12-18 12:50:00,75.24,75.3,75.2,75.29,14000.0,65.9384,65.991,65.9034,65.9823,14000.0
2014-12-18 13:00:00,75.3,75.33,75.27,75.31,13000.0,65.991,66.0173,65.9647,65.9998,13000.0
2014-12-18 13:10:00,75.31,75.36,75.23,75.32,19600.0,65.9998,66.0436,65.9297,66.0086,19600.0
2014-12-18 13:20:00,75.32,75.45,75.32,75.44,31600.0,66.0086,66.1225,66.0086,66.1137,31600.0
2014-12-18 13:30:00,75.43,75.47,75.35,75.35,14200.0,66.105,66.14,66.0348,66.0348,14200.0
2014-12-18 13:40:00,75.35,75.39,75.26,75.26,20800.0,66.0348,66.0699,65.956,65.956,20800.0
2014-12-18 13:50:00,75.26,75.36,75.23,75.35,15200.0,65.956,66.0436,65.9297,66.0348,15200.0
2014-12-18 14:00:00,75.35,75.38,75.2,75.25,78200.0,66.0348,66.0611,65.9034,65.9472,78200.0
2014-12-18 14:10:00,75.25,75.27,75.21,75.24,29300.0,65.9472,65.9647,65.9122,65.9384,29300.0
2014-12-18 14:20:00,75.23,75.3,75.22,75.24,23700.0,65.9297,65.991,65.9209,65.9384,23700.0
2014-12-18 14:30:00,75.25,75.35,75.21,75.35,23200.0,65.9472,66.0348,65.9122,66.0348,23200.0
2014-12-18 14:40:00,75.34,75.34,75.14,75.18,30500.0,66.0261,66.0261,65.8508,65.8859,30500.0
2014-12-18 14:50:00,75.17,75.29,75.13,75.27,32600.0,65.8771,65.9823,65.842,65.9647,32600.0
2014-12-18 15:00:00,75.27,75.4,75.21,75.34,54600.0,65.9647,66.0787,65.9122,66.0261,54600.0
2014-12-18 15:10:00,75.33,75.4,75.31,75.38,34900.0,66.0173,66.0787,65.9998,66.0611,34900.0
2014-12-18 15:20:00,75.37,75.4,75.27,75.36,36500.0,66.0524,66.0787,65.9647,66.0436,36500.0
2014-12-18 15:30:00,75.36,75.56,75.36,75.51,65900.0,66.0436,66.2189,66.0436,66.1751,65900.0
2014-12-18 15:40:00,75.5,75.57,75.42,75.51,73200.0,66.1663,66.2276,66.0962,66.1751,73200.0
2014-12-18 15:50:00,75.51,75.78,75.51,75.78,151800.0,66.1751,66.4117,66.1751,66.4117,151800.0
2014-12-19 09:30:00,75.98,76.04,75.47,75.62,382700.0,66.587,66.6395,66.14,66.2715,382700.0
2014-12-19 09:40:00,75.66,75.72,75.55,75.65,28000.0,66.3065,66.3591,66.2101,66.2978,28000.0
2014-12-19 09:50:00,75.66,75.93,75.66,75.9,25700.0,66.3065,66.5431,66.3065,66.5169,25700.0
2014-12-19 10:00:00,75.91,76.2,75.86,76.16,39300.0,66.5256,66.7798,66.4818,66.7447,39300.0
2014-12-19 10:10:00,76.17,76.22,76.03,76.08,30200.0,66.7535,66.7973,66.6308,66.6746,30200.0
2014-12-19 10:20:00,76.06,76.11,75.98,76.06,20200.0,66.6571,66.7009,66.587,66.6571,20200.0
2014-12-19 10:30:00,76.08,76.19,76.05,76.17,22900.0,66.6746,66.771,66.6483,66.7535,22900.0
2014-12-19 10:40:00,76.18,76.26,76.15,76.18,30900.0,66.7622,66.8323,66.7359,66.7622,30900.0
2014-12-19 10:50:00,76.18,76.27,76.16,76.26,27800.0,66.7622,66.8411,66.7447,66.8323,27800.0
2014-12-19 11:00:00,76.26,76.3,76.22,76.26,47200.0,66.8323,66.8674,66.7973,66.8323,47200.0
2014-12-19 11:10:00,76.26,76.27,75.97,75.97,42800.0,66.8323,66.8411,66.5782,66.5782,42800.0
2014-12-19 11:20:00,76.0,76.06,75.91,76.01,20800.0,66.6045,66.6571,66.5256,66.6133,20800.0
2014-12-19 11:30:00,76.0,76.15,76.0,76.11,46300.0,66.6045,66.7359,66.6045,66.7009,46300.0
2014-12-19 11:40:00,76.15,76.18,76.07,76.14,38200.0,66.7359,66.7622,66.6658,66.7272,38200.0
2014-12-19 11:50:00,76.16,76.34,76.14,76.29,31400.0,66.7447,66.9025,66.7272,66.8586,31400.0
2014-12-19 12:00:00,76.29,76.3,76.23,76.25,18800.0,66.8586,66.8674,66.8061,66.8236,18800.0
2014-12-19 12:10:00,76.25,76.4,76.22,76.34,22100.0,66.8236,66.955,66.7973,66.9025,22100.0
2014-12-19 12:20:00,76.32,76.32,76.21,76.27,17800.0,66.8849,66.8849,66.7885,66.8411,17800.0
2014-12-19 12:30:00,76.27,76.3,76.14,76.17,31100.0,66.8411,66.8674,66.7272,66.7535,31100.0
2014-12-19 12:40:00,76.18,76.26,76.16,76.24,25200.0,66.7622,66.8323,66.7447,66.8148,25200.0
2014-12-19 12:50:00,76.23,76.26,76.18,76.2,17700.0,66.8061,66.8323,66.7622,66.7798,17700.0
2014-12-19 13:00:00,76.19,76.21,76.11,76.11,17800.0,66.771,66.7885,66.7009,66.7009,17800.0
2014-12-19 13:10:00,76.12,76.22,76.09,76.16,23000.0,66.7097,66.7973,66.6834,66.7447,23000.0
2014-12-19 13:20:00,76.17,76.18,76.06,76.08,19400.0,66.7535,66.7622,66.6571,66.6746,19400.0
2014-12-19 13:30:00,76.08,76.1,75.98,76.04,24300.0,66.6746,66.6921,66.587,66.6395,24300.0
2014-12-19 13:40:00,76.04,76.08,76.01,76.04,28800.0,66.6395,66.6746,66.6133,66.6395,28800.0
2014-12-19 13:50:00,76.02,76.05,76.0,76.01,15200.0,66.622,66.6483,66.6045,66.6133,15200.0
2014-12-19 14:00:00,76.0,76.03,75.91,76.03,18100.0,66.6045,66.6308,66.5256,66.6308,18100.0
2014-12-19 14:10:00,76.02,76.04,75.94,75.97,18500.0,66.622,66.6395,66.5519,66.5782,18500.0
2014-12-19 14:20:00,75.96,76.0,75.91,75.95,14500.0,66.5694,66.6045,66.5256,66.5607,14500.0
2014-12-19 14:30:00,75.97,76.1,75.96,76.0,16200.0,66.5782,66.6921,66.5694,66.6045,16200.0
2014-12-19 14:40:00,76.0,76.15,75.99,76.15,21800.0,66.6045,66.7359,66.5957,66.7359,21800.0
2014-12-19 14:50:00,76.14,76.29,76.14,76.27,48200.0,66.7272,66.8586,66.7272,66.8411,48200.0
2014-12-19 15:00:00,76.28,76.32,76.14,76.21,35900.0,66.8499,66.8849,66.7272,66.7885,35900.0
2014-12-19 15:10:00,76.21,76.27,76.07,76.26,36800.0,66.7885,66.8411,66.6658,66.8323,36800.0
2014-12-19 15:20:00,76.26,76.3,76.19,76.26,36500.0,66.8323,66.8674,66.771,66.8323,36500.0
2014-12-19 15:30:00,76.25,76.39,76.24,76.36,60300.0,66.8236,66.9463,66.8148,66.92,60300.0
2014-12-19 15:40:00,76.35,76.36,75.98,76.0,154300.0,66.9112,66.92,66.587,66.6045,154300.0
2014-12-19 15:50:00,75.99,76.42,75.88,76.25,545000.0,66.5957,66.9726,66.4993,66.8236,545000.0
2014-12-22 09:30:00,76.19,76.27,75.86,76.1,64500.0,66.771,66.8411,66.4818,66.6921,64500.0
2014-12-22 09:40:00,76.06,76.09,75.76,75.82,36000.0,66.6571,66.6834,66.3942,66.4467,36000.0
2014-12-22 09:50:00,75.83,76.04,75.81,75.84,31300.0,66.4555,66.6395,66.438,66.4643,31300.0
2014-12-22 10:00:00,75.81,76.15,75.79,76.13,28500.0,66.438,66.7359,66.4205,66.7184,28500.0
2014-12-22 10:10:00,76.13,76.28,76.03,76.05,21200.0,66.7184,66.8499,66.6308,66.6483,21200.0
2014-12-22 10:20:00,76.07,76.09,75.89,75.89,23200.0,66.6658,66.6834,66.5081,66.5081,23200.0
2014-12-22 10:30:00,75.88,75.88,75.76,75.78,29400.0,66.4993,66.4993,66.3942,66.4117,29400.0
2014-12-22 10:40:00,75.77,75.84,75.75,75.84,23500.0,66.4029,66.4643,66.3854,66.4643,23500.0
2014-12-22 10:50:00,75.85,75.9,75.62,75.62,19500.0,66.473,66.5169,66.2715,66.2715,19500.0
2014-12-22 11:00:00,75.62,75.62,75.47,75.62,22700.0,66.2715,66.2715,66.14,66.2715,22700.0
2014-12-22 11:10:00,75.62,75.63,75.54,75.58,21400.0,66.2715,66.2802,66.2014,66.2364,21400.0
2014-12-22 11:20:00,75.59,75.68,75.58,75.62,33900.0,66.2452,66.324,66.2364,66.2715,33900.0
2014-12-22 11:30:00,75.63,75.67,75.6,75.63,20200.0,66.2802,66.3153,66.2539,66.2802,20200.0
2014-12-22 11:40:00,75.63,75.64,75.54,75.56,20800.0,66.2802,66.289,66.2014,66.2189,20800.0
2014-12-22 11:50:00,75.56,75.65,75.54,75.64,21400.0,66.2189,66.2978,66.2014,66.289,21400.0
2014-12-22 12:00:00,75.63,75.67,75.59,75.67,12600.0,66.2802,66.3153,66.2452,66.3153,12600.0
2014-12-22 12:10:00,75.66,75.66,75.54,75.58,18100.0,66.3065,66.3065,66.2014,66.2364,18100.0
2014-12-22 12:20:00,75.59,75.59,75.41,75.41,16300.0,66.2452,66.2452,66.0874,66.0874,16300.0
2014-12-22 12:30:00,75.42,75.51,75.38,75.5,22700.0,66.0962,66.1751,66.0611,66.1663,22700.0
2014-12-22 12:40:00,75.53,75.61,75.51,75.6,11400.0,66.1926,66.2627,66.1751,66.2539,11400.0
2014-12-22 12:50:00,75.6,75.66,75.56,75.65,17800.0,66.2539,66.3065,66.2189,66.2978,17800.0
2014-12-22 13:00:00,75.65,75.67,75.6,75.65,11700.0,66.2978,66.3153,66.2539,66.2978,11700.0
2014-12-22 13:10:00,75.65,75.73,75.63,75.63,17400.0,66.2978,66.3679,66.2802,66.2802,17400.0
2014-12-22 13:20:00,75.63,75.67,75.61,75.63,15200.0,66.2802,66.3153,66.2627,66.2802,15200.0
2014-12-22 13:30:00,75.63,75.73,75.61,75.73,18500.0,66.2802,66.3679,66.2627,66.3679,18500.0
2014-12-22 13:40:00,75.73,75.76,75.72,75.75,15300.0,66.3679,66.3942,66.3591,66.3854,15300.0
2014-12-22 13:50:00,75.74,75.74,75.68,75.72,15900.0,66.3766,66.3766,66.324,66.3591,15900.0
2014-12-22 14:00:00,75.72,75.77,75.68,75.75,12100.0,66.3591,66.4029,66.324,66.3854,12100.0
2014-12-22 14:10:00,75.75,75.81,75.73,75.77,18300.0,66.3854,66.438,66.3679,66.4029,18300.0
2014-12-22 14:20:00,75.78,75.81,75.74,75.77,16800.0,66.4117,66.438,66.3766,66.4029,16800.0
2014-12-22 14:30:00,75.77,75.81,75.72,75.73,12900.0,66.4029,66.438,66.3591,66.3679,12900.0
2014-12-22 14:40:00,75.73,75.75,75.71,75.73,17400.0,66.3679,66.3854,66.3503,66.3679,17400.0
2014-12-22 14:50:00,75.73,75.75,75.69,75.7,20000.0,66.3679,66.3854,66.3328,66.3416,20000.0
2014-12-22 15:00:00,75.7,75.79,75.7,75.76,18900.0,66.3416,66.4205,66.3416,66.3942,18900.0
2014-12-22 15:10:00,75.76,75.81,75.75,75.81,24900.0,66.3942,66.438,66.3854,66.438,24900.0
2014-12-22 15:20:00,75.82,75.87,75.81,75.85,30300.0,66.4467,66.4906,66.438,66.473,30300.0
2014-12-22 15:30:00,75.84,75.91,75.8,75.9,55600.0,66.4643,66.5256,66.4292,66.5169,55600.0
2014-12-22 15:40:00,75.9,76.11,75.9,76.09,103600.0,66.5169,66.7009,66.5169,66.6834,103600.0
2014-12-22 15:50:00,76.08,76.1,76.0,76.1,71200.0,66.6746,66.6921,66.6045,66.6921,71200.0
2014-12-23 09:30:00,76.22,76.64,76.22,76.64,49700.0,66.7973,67.1654,66.7973,67.1654,49700.0
2014-12-23 09:40:00,76.62,76.94,76.58,76.9,74900.0,67.1478,67.4283,67.1128,67.3932,74900.0
2014-12-23 09:50:00,76.88,76.96,76.79,76.9,73200.0,67.3757,67.4458,67.2968,67.3932,73200.0
2014-12-23 10:00:00,76.9,76.96,76.84,76.88,24300.0,67.3932,67.4458,67.3406,67.3757,24300.0
2014-12-23 10:10:00,76.86,76.95,76.83,76.94,27300.0,67.3582,67.437,67.3319,67.4283,27300.0
2014-12-23 10:20:00,76.93,77.09,76.87,77.09,35900.0,67.4195,67.5597,67.3669,67.5597,35900.0
2014-12-23 10:30:00,77.06,77.09,77.02,77.02,12800.0,67.5334,67.5597,67.4984,67.4984,12800.0
2014-12-23 10:40:00,77.02,77.04,76.98,77.02,17100.0,67.4984,67.5159,67.4633,67.4984,17100.0
2014-12-23 10:50:00,77.01,77.11,76.99,77.09,19100.0,67.4896,67.5773,67.4721,67.5597,19100.0
2014-12-23 11:00:00,77.09,77.1,77.0,77.0,19700.0,67.5597,67.5685,67.4809,67.4809,19700.0
2014-12-23 11:10:00,77.0,77.08,76.97,77.07,23100.0,67.4809,67.551,67.4546,67.5422,23100.0
2014-12-23 11:20:00,77.08,77.08,76.94,76.95,19300.0,67.551,67.551,67.4283,67.437,19300.0
2014-12-23 11:30:00,76.96,77.0,76.95,76.98,13400.0,67.4458,67.4809,67.437,67.4633,13400.0
2014-12-23 11:40:00,76.98,77.04,76.97,77.04,13300.0,67.4633,67.5159,67.4546,67.5159,13300.0
2014-12-23 11:50:00,77.04,77.04,76.96,77.01,13800.0,67.5159,67.5159,67.4458,67.4896,13800.0
2014-12-23 12:00:00,77.0,77.1,77.0,77.1,20100.0,67.4809,67.5685,67.4809,67.5685,20100.0
2014-12-23 12:10:00,77.1,77.4,77.09,77.39,123900.0,67.5685,67.8314,67.5597,67.8227,123900.0
2014-12-23 12:20:00,77.39,77.62,77.33,77.44,175000.0,67.8227,68.0242,67.7701,67.8665,175000.0
2014-12-23 12:30:00,77.44,77.48,77.28,77.29,31000.0,67.8665,67.9015,67.7262,67.735,31000.0
2014-12-23 12:40:00,77.28,77.28,77.2,77.21,23100.0,67.7262,67.7262,67.6561,67.6649,23100.0
2014-12-23 12:50:00,77.2,77.24,77.17,77.18,23700.0,67.6561,67.6912,67.6298,67.6386,23700.0
2014-12-23 13:00:00,77.2,77.2,77.06,77.09,18200.0,67.6561,67.6561,67.5334,67.5597,18200.0
2014-12-23 13:10:00,77.08,77.33,77.06,77.33,27300.0,67.551,67.7701,67.5334,67.7701,27300.0
2014-12-23 13:20:00,77.32,77.69,77.31,77.64,176200.0,67.7613,68.0856,67.7525,68.0417,176200.0
2014-12-23 13:30:00,77.65,77.79,77.5,77.51,97700.0,68.0505,68.1732,67.9191,67.9278,97700.0
2014-12-23 13:40:00,77.52,77.68,77.52,77.61,57500.0,67.9366,68.0768,67.9366,68.0155,57500.0
2014-12-23 13:50:00,77.61,77.69,77.45,77.45,43900.0,68.0155,68.0856,67.8752,67.8752,43900.0
2014-12-23 14:00:00,77.45,77.53,77.33,77.4,21800.0,67.8752,67.9453,67.7701,67.8314,21800.0
2014-12-23 14:10:00,77.41,77.49,77.35,77.37,16800.0,67.8402,67.9103,67.7876,67.8051,16800.0
2014-12-23 14:20:00,77.36,77.65,77.34,77.65,23200.0,67.7964,68.0505,67.7788,68.0505,23200.0
2014-12-23 14:30:00,77.66,77.66,77.57,77.61,30800.0,68.0593,68.0593,67.9804,68.0155,30800.0
2014-12-23 14:40:00,77.61,77.68,77.59,77.64,31500.0,68.0155,68.0768,67.9979,68.0417,31500.0
2014-12-23 14:50:00,77.63,77.73,77.52,77.54,43500.0,68.033,68.1206,67.9366,67.9541,43500.0
2014-12-23 15:00:00,77.54,77.61,77.53,77.57,21700.0,67.9541,68.0155,67.9453,67.9804,21700.0
2014-12-23 15:10:00,77.56,77.65,77.55,77.62,26300.0,67.9716,68.0505,67.9629,68.0242,26300.0
2014-12-23 15:20:00,77.62,77.63,77.56,77.6,32900.0,68.0242,68.033,67.9716,68.0067,32900.0
2014-12-23 15:30:00,77.61,77.66,77.52,77.65,108600.0,68.0155,68.0593,67.9366,68.0505,108600.0
2014-12-23 15:40:00,77.64,77.85,77.58,77.71,276100.0,68.0417,68.2258,67.9892,68.1031,276100.0
2014-12-23 15:50:00,77.71,77.81,77.68,77.77,179800.0,68.1031,68.1907,68.0768,68.1557,179800.0
2014-12-24 09:30:00,77.7,77.98,77.39,77.52,32900.0,68.0943,68.3397,67.8227,67.9366,32900.0
2014-12-24 09:40:00,77.54,77.54,77.26,77.52,12800.0,67.9541,67.9541,67.7087,67.9366,12800.0
2014-12-24 09:50:00,77.55,77.59,77.47,77.59,13000.0,67.9629,67.9979,67.8928,67.9979,13000.0
2014-12-24 10:00:00,77.59,77.59,77.36,77.41,16800.0,67.9979,67.9979,67.7964,67.8402,16800.0
2014-12-24 10:10:00,77.41,77.53,77.35,77.53,14000.0,67.8402,67.9453,67.7876,67.9453,14000.0
2014-12-24 10:20:00,77.52,77.66,77.51,77.58,18600.0,67.9366,68.0593,67.9278,67.9892,18600.0
2014-12-24 10:30:00,77.56,77.56,77.43,77.45,9800.0,67.9716,67.9716,67.8577,67.8752,9800.0
2014-12-24 10:40:00,77.45,77.58,77.45,77.48,15900.0,67.8752,67.9892,67.8752,67.9015,15900.0
2014-12-24 10:50:00,77.46,77.78,77.45,77.77,21800.0,67.884,68.1644,67.8752,68.1557,21800.0
2014-12-24 11:00:00,77.77,77.83,77.74,77.8,37800.0,68.1557,68.2083,68.1294,68.182,37800.0
2014-12-24 11:10:00,77.81,77.92,77.81,77.89,25300.0,68.1907,68.2871,68.1907,68.2608,25300.0
2014-12-24 11:20:00,77.88,77.94,77.84,77.89,22600.0,68.2521,68.3047,68.217,68.2608,22600.0
2014-12-24 11:30:00,77.88,77.9,77.78,77.78,16800.0,68.2521,68.2696,68.1644,68.1644,16800.0
2014-12-24 11:40:00,77.78,77.82,77.69,77.75,41200.0,68.1644,68.1995,68.0856,68.1381,41200.0
2014-12-24 11:50:00,77.75,77.75,77.69,77.71,12000.0,68.1381,68.1381,68.0856,68.1031,12000.0
2014-12-24 12:00:00,77.72,77.78,77.7,77.76,15500.0,68.1119,68.1644,68.0943,68.1469,15500.0
2014-12-24 12:10:00,77.77,77.78,77.7,77.73,21300.0,68.1557,68.1644,68.0943,68.1206,21300.0
2014-12-24 12:20:00,77.73,77.74,77.61,77.62,14800.0,68.1206,68.1294,68.0155,68.0242,14800.0
2014-12-24 12:30:00,77.61,77.67,77.54,77.56,20200.0,68.0155,68.068,67.9541,67.9716,20200.0
2014-12-24 12:40:00,77.56,77.58,77.47,77.47,24600.0,67.9716,67.9892,67.8928,67.8928,24600.0
2014-12-24 12:50:00,77.47,77.5,77.32,77.37,49900.0,67.8928,67.9191,67.7613,67.8051,49900.0
2014-12-26 09:30:00,77.64,77.89,77.19,77.75,9600.0,68.0417,68.2608,67.6474,68.1381,9600.0
2014-12-26 09:40:00,77.76,77.83,77.69,77.76,8200.0,68.1469,68.2083,68.0856,68.1469,8200.0
2014-12-26 09:50:00,77.79,77.81,77.65,77.65,7700.0,68.1732,68.1907,68.0505,68.0505,7700.0
2014-12-26 10:00:00,77.68,77.77,77.68,77.76,8400.0,68.0768,68.1557,68.0768,68.1469,8400.0
2014-12-26 10:10:00,77.74,77.74,77.67,77.7,10900.0,68.1294,68.1294,68.068,68.0943,10900.0
2014-12-26 10:20:00,77.71,77.75,77.7,77.72,5500.0,68.1031,68.1381,68.0943,68.1119,5500.0
2014-12-26 10:30:00,77.73,77.85,77.71,77.75,21600.0,68.1206,68.2258,68.1031,68.1381,21600.0
2014-12-26 10:40:00,77.75,77.75,77.64,77.67,6700.0,68.1381,68.1381,68.0417,68.068,6700.0
2014-12-26 10:50:00,77.68,77.72,77.68,77.69,3500.0,68.0768,68.1119,68.0768,68.0856,3500.0
2014-12-26 11:00:00,77.71,77.71,77.62,77.62,4700.0,68.1031,68.1031,68.0242,68.0242,4700.0
2014-12-26 11:10:00,77.61,77.61,77.57,77.57,4000.0,68.0155,68.0155,67.9804,67.9804,4000.0
2014-12-26 11:20:00,77.55,77.59,77.52,77.56,6000.0,67.9629,67.9979,67.9366,67.9716,6000.0
2014-12-26 11:30:00,77.56,77.64,77.56,77.63,6600.0,67.9716,68.0417,67.9716,68.033,6600.0
2014-12-26 11:40:00,77.62,77.69,77.62,77.69,9600.0,68.0242,68.0856,68.0242,68.0856,9600.0
2014-12-26 11:50:00,77.7,77.73,77.69,77.71,4800.0,68.0943,68.1206,68.0856,68.1031,4800.0
2014-12-26 12:00:00,77.72,77.76,77.72,77.76,6000.0,68.1119,68.1469,68.1119,68.1469,6000.0
2014-12-26 12:10:00,77.74,77.74,77.69,77.69,3900.0,68.1294,68.1294,68.0856,68.0856,3900.0
2014-12-26 12:20:00,77.69,77.71,77.62,77.64,3900.0,68.0856,68.1031,68.0242,68.0417,3900.0
2014-12-26 12:30:00,77.66,77.67,77.56,77.56,3300.0,68.0593,68.068,67.9716,67.9716,3300.0
2014-12-26 12:40:00,77.58,77.6,77.52,77.53,3800.0,67.9892,68.0067,67.9366,67.9453,3800.0
2014-12-26 12:50:00,77.54,77.54,77.49,77.54,7700.0,67.9541,67.9541,67.9103,67.9541,7700.0
2014-12-26 13:00:00,77.54,77.55,77.51,77.53,5100.0,67.9541,67.9629,67.9278,67.9453,5100.0
2014-12-26 13:10:00,77.52,77.56,77.51,77.55,6000.0,67.9366,67.9716,67.9278,67.9629,6000.0
2014-12-26 13:20:00,77.56,77.58,77.53,77.55,3700.0,67.9716,67.9892,67.9453,67.9629,3700.0
2014-12-26 13:30:00,77.56,77.58,77.51,77.52,7200.0,67.9716,67.9892,67.9278,67.9366,7200.0
2014-12-26 13:40:00,77.52,77.55,77.52,77.53,3400.0,67.9366,67.9629,67.9366,67.9453,3400.0
2014-12-26 13:50:00,77.55,77.57,77.54,77.55,2700.0,67.9629,67.9804,67.9541,67.9629,2700.0
2014-12-26 14:00:00,77.56,77.58,77.52,77.57,7900.0,67.9716,67.9892,67.9366,67.9804,7900.0
2014-12-26 14:10:00,77.56,77.56,77.51,77.51,3200.0,67.9716,67.9716,67.9278,67.9278,3200.0
2014-12-26 14:20:00,77.51,77.54,77.5,77.5,14400.0,67.9278,67.9541,67.9191,67.9191,14400.0
2014-12-26 14:30:00,77.52,77.54,77.5,77.5,7000.0,67.9366,67.9541,67.9191,67.9191,7000.0
2014-12-26 14:40:00,77.51,77.56,77.51,77.56,5200.0,67.9278,67.9716,67.9278,67.9716,5200.0
2014-12-26 14:50:00,77.57,77.58,77.56,77.58,5200.0,67.9804,67.9892,67.9716,67.9892,5200.0
2014-12-26 15:00:00,77.59,77.61,77.58,77.61,5400.0,67.9979,68.0155,67.9892,68.0155,5400.0
2014-12-26 15:10:00,77.6,77.62,77.53,77.54,14500.0,68.0067,68.0242,67.9453,67.9541,14500.0
2014-12-26 15:20:00,77.54,77.54,77.48,77.49,11600.0,67.9541,67.9541,67.9015,67.9103,11600.0
2014-12-26 15:30:00,77.49,77.53,77.48,77.5,12100.0,67.9103,67.9453,67.9015,67.9191,12100.0
2014-12-26 15:40:00,77.51,77.57,77.5,77.5,18500.0,67.9278,67.9804,67.9191,67.9191,18500.0
2014-12-26 15:50:00,77.5,77.52,77.43,77.47,25600.0,67.9191,67.9366,67.8577,67.8928,25600.0
2014-12-29 09:30:00,77.26,77.52,76.69,77.15,44700.0,67.7087,67.9366,67.2092,67.6123,44700.0
2014-12-29 09:40:00,77.18,77.44,77.18,77.32,17800.0,67.6386,67.8665,67.6386,67.7613,17800.0
2014-12-29 09:50:00,77.27,77.3,77.08,77.09,16500.0,67.7175,67.7438,67.551,67.5597,16500.0
2014-12-29 10:00:00,77.14,77.21,77.06,77.07,22800.0,67.6036,67.6649,67.5334,67.5422,22800.0
2014-12-29 10:10:00,77.07,77.18,77.04,77.07,10900.0,67.5422,67.6386,67.5159,67.5422,10900.0
2014-12-29 10:20:00,77.07,77.33,77.06,77.3,23200.0,67.5422,67.7701,67.5334,67.7438,23200.0
2014-12-29 10:30:00,77.31,77.46,77.31,77.41,15700.0,67.7525,67.884,67.7525,67.8402,15700.0
2014-12-29 10:40:00,77.43,77.45,77.39,77.4,13000.0,67.8577,67.8752,67.8227,67.8314,13000.0
2014-12-29 10:50:00,77.41,77.45,77.39,77.44,9900.0,67.8402,67.8752,67.8227,67.8665,9900.0
2014-12-29 11:00:00,77.44,77.46,77.42,77.46,7700.0,67.8665,67.884,67.8489,67.884,7700.0
2014-12-29 11:10:00,77.47,77.49,77.43,77.43,9100.0,67.8928,67.9103,67.8577,67.8577,9100.0
2014-12-29 11:20:00,77.45,77.47,77.4,77.47,10900.0,67.8752,67.8928,67.8314,67.8928,10900.0
2014-12-29 11:30:00,77.45,77.48,77.43,77.44,5500.0,67.8752,67.9015,67.8577,67.8665,5500.0
2014-12-29 11:40:00,77.46,77.5,77.44,77.46,7800.0,67.884,67.9191,67.8665,67.884,7800.0
2014-12-29 11:50:00,77.46,77.52,77.46,77.49,14700.0,67.884,67.9366,67.884,67.9103,14700.0
2014-12-29 12:00:00,77.48,77.51,77.45,77.46,6700.0,67.9015,67.9278,67.8752,67.884,6700.0
2014-12-29 12:10:00,77.47,77.49,77.4,77.48,10500.0,67.8928,67.9103,67.8314,67.9015,10500.0
2014-12-29 12:20:00,77.49,77.5,77.45,77.45,4100.0,67.9103,67.9191,67.8752,67.8752,4100.0
2014-12-29 12:30:00,77.45,77.46,77.4,77.42,18400.0,67.8752,67.884,67.8314,67.8489,18400.0
2014-12-29 12:40:00,77.42,77.44,77.42,77.44,16500.0,67.8489,67.8665,67.8489,67.8665,16500.0
2014-12-29 12:50:00,77.45,77.45,77.42,77.42,8000.0,67.8752,67.8752,67.8489,67.8489,8000.0
2014-12-29 13:00:00,77.43,77.45,77.42,77.43,15200.0,67.8577,67.8752,67.8489,67.8577,15200.0
2014-12-29 13:10:00,77.42,77.47,77.42,77.44,13100.0,67.8489,67.8928,67.8489,67.8665,13100.0
2014-12-29 13:20:00,77.44,77.45,77.41,77.42,9900.0,67.8665,67.8752,67.8402,67.8489,9900.0
2014-12-29 13:30:00,77.42,77.48,77.42,77.45,7400.0,67.8489,67.9015,67.8489,67.8752,7400.0
2014-12-29 13:40:00,77.45,77.57,77.45,77.57,6600.0,67.8752,67.9804,67.8752,67.9804,6600.0
2014-12-29 13:50:00,77.57,77.61,77.55,77.59,6900.0,67.9804,68.0155,67.9629,67.9979,6900.0
2014-12-29 14:00:00,77.59,77.68,77.58,77.67,14100.0,67.9979,68.0768,67.9892,68.068,14100.0
2014-12-29 14:10:00,77.66,77.68,77.59,77.59,13900.0,68.0593,68.0768,67.9979,67.9979,13900.0
2014-12-29 14:20:00,77.59,77.65,77.58,77.6,12500.0,67.9979,68.0505,67.9892,68.0067,12500.0
2014-12-29 14:30:00,77.61,77.63,77.43,77.43,22400.0,68.0155,68.033,67.8577,67.8577,22400.0
2014-12-29 14:40:00,77.42,77.46,77.41,77.44,10200.0,67.8489,67.884,67.8402,67.8665,10200.0
2014-12-29 14:50:00,77.46,77.54,77.41,77.53,10900.0,67.884,67.9541,67.8402,67.9453,10900.0
2014-12-29 15:00:00,77.54,77.55,77.48,77.53,17400.0,67.9541,67.9629,67.9015,67.9453,17400.0
2014-12-29 15:10:00,77.53,77.53,77.48,77.5,8500.0,67.9453,67.9453,67.9015,67.9191,8500.0
2014-12-29 15:20:00,77.5,77.51,77.44,77.51,11300.0,67.9191,67.9278,67.8665,67.9278,11300.0
2014-12-29 15:30:00,77.51,77.53,77.45,77.45,18200.0,67.9278,67.9453,67.8752,67.8752,18200.0
2014-12-29 15:40:00,77.44,77.48,77.41,77.42,33300.0,67.8665,67.9015,67.8402,67.8489,33300.0
2014-12-29 15:50:00,77.41,77.43,77.4,77.42,122000.0,67.8402,67.8577,67.8314,67.8489,122000.0
2014-12-30 09:30:00,77.34,77.61,77.17,77.54,20000.0,67.7788,68.0155,67.6298,67.9541,20000.0
2014-12-30 09:40:00,77.46,77.51,77.41,77.46,14200.0,67.884,67.9278,67.8402,67.884,14200.0
2014-12-30 09:50:00,77.46,77.69,77.44,77.67,22900.0,67.884,68.0856,67.8665,68.068,22900.0
2014-12-30 10:00:00,77.66,77.73,77.36,77.56,38100.0,68.0593,68.1206,67.7964,67.9716,38100.0
2014-12-30 10:10:00,77.58,77.58,77.4,77.49,12200.0,67.9892,67.9892,67.8314,67.9103,12200.0
2014-12-30 10:20:00,77.5,77.53,77.4,77.46,15900.0,67.9191,67.9453,67.8314,67.884,15900.0
2014-12-30 10:30:00,77.45,77.46,77.37,77.4,19900.0,67.8752,67.884,67.8051,67.8314,19900.0
2014-12-30 10:40:00,77.4,77.49,77.4,77.44,5600.0,67.8314,67.9103,67.8314,67.8665,5600.0
2014-12-30 10:50:00,77.44,77.47,77.41,77.44,7300.0,67.8665,67.8928,67.8402,67.8665,7300.0
2014-12-30 11:00:00,77.43,77.47,77.32,77.32,63900.0,67.8577,67.8928,67.7613,67.7613,63900.0
2014-12-30 11:10:00,77.31,77.31,77.14,77.15,19200.0,67.7525,67.7525,67.6036,67.6123,19200.0
2014-12-30 11:20:00,77.14,77.17,77.11,77.14,11900.0,67.6036,67.6298,67.5773,67.6036,11900.0
2014-12-30 11:30:00,77.13,77.16,77.07,77.13,12700.0,67.5948,67.6211,67.5422,67.5948,12700.0
2014-12-30 11:40:00,77.14,77.16,77.09,77.13,13100.0,67.6036,67.6211,67.5597,67.5948,13100.0
2014-12-30 11:50:00,77.14,77.14,76.99,76.99,13900.0,67.6036,67.6036,67.4721,67.4721,13900.0
2014-12-30 12:00:00,77.0,77.07,77.0,77.03,6700.0,67.4809,67.5422,67.4809,67.5072,6700.0
2014-12-30 12:10:00,77.02,77.03,76.99,77.0,10500.0,67.4984,67.5072,67.4721,67.4809,10500.0
2014-12-30 12:20:00,76.99,77.01,76.96,76.98,8900.0,67.4721,67.4896,67.4458,67.4633,8900.0
2014-12-30 12:30:00,76.98,77.06,76.97,77.02,9700.0,67.4633,67.5334,67.4546,67.4984,9700.0
2014-12-30 12:40:00,77.01,77.04,76.96,77.02,14300.0,67.4896,67.5159,67.4458,67.4984,14300.0
2014-12-30 12:50:00,77.03,77.07,77.0,77.01,6800.0,67.5072,67.5422,67.4809,67.4896,6800.0
2014-12-30 13:00:00,77.0,77.0,76.91,76.92,10800.0,67.4809,67.4809,67.402,67.4108,10800.0
2014-12-30 13:10:00,76.93,76.96,76.89,76.94,7300.0,67.4195,67.4458,67.3845,67.4283,7300.0
2014-12-30 13:20:00,76.94,76.95,76.86,76.87,9400.0,67.4283,67.437,67.3582,67.3669,9400.0
2014-12-30 13:30:00,76.85,76.89,76.73,76.74,42400.0,67.3494,67.3845,67.2442,67.253,42400.0
2014-12-30 13:40:00,76.74,76.77,76.65,76.77,14000.0,67.253,67.2793,67.1741,67.2793,14000.0
2014-12-30 13:50:00,76.78,76.81,76.74,76.81,12300.0,67.2881,67.3144,67.253,67.3144,12300.0
2014-12-30 14:00:00,76.82,76.96,76.82,76.96,7900.0,67.3231,67.4458,67.3231,67.4458,7900.0
2014-12-30 14:10:00,76.99,76.99,76.91,76.93,14800.0,67.4721,67.4721,67.402,67.4195,14800.0
2014-12-30 14:20:00,76.94,77.0,76.92,76.97,27100.0,67.4283,67.4809,67.4108,67.4546,27100.0
2014-12-30 14:30:00,76.98,77.01,76.95,76.99,13300.0,67.4633,67.4896,67.437,67.4721,13300.0
2014-12-30 14:40:00,77.0,77.01,76.94,76.96,21000.0,67.4809,67.4896,67.4283,67.4458,21000.0
2014-12-30 14:50:00,76.97,77.0,76.92,76.98,36500.0,67.4546,67.4809,67.4108,67.4633,36500.0
2014-12-30 15:00:00,76.99,77.06,76.97,77.05,13100.0,67.4721,67.5334,67.4546,67.5247,13100.0
2014-12-30 15:10:00,77.04,77.04,76.97,77.0,16400.0,67.5159,67.5159,67.4546,67.4809,16400.0
2014-12-30 15:20:00,76.99,76.99,76.96,76.97,8200.0,67.4721,67.4721,67.4458,67.4546,8200.0
2014-12-30 15:30:00,76.96,77.16,76.92,77.14,66700.0,67.4458,67.6211,67.4108,67.6036,66700.0
2014-12-30 15:40:00,77.15,77.24,77.08,77.22,122400.0,67.6123,67.6912,67.551,67.6737,122400.0
2014-12-30 15:50:00,77.22,77.27,77.06,77.17,208000.0,67.6737,67.7175,67.5334,67.6298,208000.0
2014-12-31 09:30:00,77.34,77.67,77.27,77.49,33600.0,67.7788,68.068,67.7175,67.9103,33600.0
2014-12-31 09:40:00,77.52,77.54,77.39,77.41,13300.0,67.9366,67.9541,67.8227,67.8402,13300.0
2014-12-31 09:50:00,77.38,77.42,77.34,77.42,15200.0,67.8139,67.8489,67.7788,67.8489,15200.0
2014-12-31 10:00:00,77.39,77.43,77.31,77.33,23100.0,67.8227,67.8577,67.7525,67.7701,23100.0
2014-12-31 10:10:00,77.34,77.34,77.19,77.2,8200.0,67.7788,67.7788,67.6474,67.6561,8200.0
2014-12-31 10:20:00,77.19,77.2,77.16,77.16,6000.0,67.6474,67.6561,67.6211,67.6211,6000.0
2014-12-31 10:30:00,77.18,77.21,77.13,77.14,10500.0,67.6386,67.6649,67.5948,67.6036,10500.0
2014-12-31 10:40:00,77.14,77.15,77.11,77.13,7700.0,67.6036,67.6123,67.5773,67.5948,7700.0
2014-12-31 10:50:00,77.13,77.16,77.11,77.13,7500.0,67.5948,67.6211,67.5773,67.5948,7500.0
2014-12-31 11:00:00,77.14,77.17,77.1,77.17,8900.0,67.6036,67.6298,67.5685,67.6298,8900.0
2014-12-31 11:10:00,77.17,77.2,77.14,77.15,9900.0,67.6298,67.6561,67.6036,67.6123,9900.0
2014-12-31 11:20:00,77.16,77.23,77.14,77.14,5100.0,67.6211,67.6824,67.6036,67.6036,5100.0
2014-12-31 11:30:00,77.13,77.15,77.1,77.11,6100.0,67.5948,67.6123,67.5685,67.5773,6100.0
2014-12-31 11:40:00,77.11,77.12,77.03,77.03,8800.0,67.5773,67.586,67.5072,67.5072,8800.0
2014-12-31 11:50:00,77.02,77.07,76.99,77.05,8900.0,67.4984,67.5422,67.4721,67.5247,8900.0
2014-12-31 12:00:00,77.07,77.09,76.98,77.02,8600.0,67.5422,67.5597,67.4633,67.4984,8600.0
2014-12-31 12:10:00,77.01,77.05,76.98,77.04,9100.0,67.4896,67.5247,67.4633,67.5159,9100.0
2014-12-31 12:20:00,77.03,77.04,76.8,76.87,10300.0,67.5072,67.5159,67.3056,67.3669,10300.0
2014-12-31 12:30:00,76.86,76.93,76.82,76.88,10900.0,67.3582,67.4195,67.3231,67.3757,10900.0
2014-12-31 12:40:00,76.87,76.93,76.82,76.91,4700.0,67.3669,67.4195,67.3231,67.402,4700.0
2014-12-31 12:50:00,76.87,76.91,76.8,76.84,9200.0,67.3669,67.402,67.3056,67.3406,9200.0
2014-12-31 13:00:00,76.84,76.94,76.83,76.85,5300.0,67.3406,67.4283,67.3319,67.3494,5300.0
2014-12-31 13:10:00,76.85,76.85,76.72,76.75,9800.0,67.3494,67.3494,67.2355,67.2618,9800.0
2014-12-31 13:20:00,76.76,76.76,76.71,76.75,8800.0,67.2705,67.2705,67.2267,67.2618,8800.0
2014-12-31 13:30:00,76.76,76.76,76.69,76.71,12900.0,67.2705,67.2705,67.2092,67.2267,12900.0
2014-12-31 13:40:00,76.72,76.78,76.72,76.76,7800.0,67.2355,67.2881,67.2355,67.2705,7800.0
2014-12-31 13:50:00,76.75,76.75,76.62,76.69,10200.0,67.2618,67.2618,67.1478,67.2092,10200.0
2014-12-31 14:00:00,76.7,76.71,76.6,76.62,13500.0,67.218,67.2267,67.1303,67.1478,13500.0
2014-12-31 14:10:00,76.62,76.62,76.47,76.52,14400.0,67.1478,67.1478,67.0164,67.0602,14400.0
2014-12-31 14:20:00,76.51,76.54,76.45,76.5,9200.0,67.0514,67.0777,66.9989,67.0427,9200.0
2014-12-31 14:30:00,76.51,76.51,76.41,76.41,15200.0,67.0514,67.0514,66.9638,66.9638,15200.0
2014-12-31 14:40:00,76.41,76.5,76.38,76.47,13600.0,66.9638,67.0427,66.9375,67.0164,13600.0
2014-12-31 14:50:00,76.47,76.54,76.47,76.51,18400.0,67.0164,67.0777,67.0164,67.0514,18400.0
2014-12-31 15:00:00,76.52,76.54,76.48,76.54,14700.0,67.0602,67.0777,67.0251,67.0777,14700.0
2014-12-31 15:10:00,76.54,76.7,76.49,76.69,17100.0,67.0777,67.218,67.0339,67.2092,17100.0
2014-12-31 15:20:00,76.68,76.73,76.62,76.62,18500.0,67.2004,67.2442,67.1478,67.1478,18500.0
2014-12-31 15:30:00,76.63,76.66,76.55,76.58,20800.0,67.1566,67.1829,67.0865,67.1128,20800.0
2014-12-31 15:40:00,76.57,76.57,76.33,76.33,57900.0,67.104,67.104,66.8937,66.8937,57900.0
2014-12-31 15:50:00,76.32,76.35,76.18,76.2,97800.0,66.8849,66.9112,66.7622,66.7798,97800.0
2015-01-02 09:30:00,76.55,76.73,76.14,76.14,30400.0,67.0865,67.2442,66.7272,66.7272,30400.0
2015-01-02 09:40:00,76.11,76.22,75.93,76.02,17500.0,66.7009,66.7973,66.5431,66.622,17500.0
2015-01-02 09:50:00,76.0,76.08,75.95,76.02,20600.0,66.6045,66.6746,66.5607,66.622,20600.0
2015-01-02 10:00:00,76.02,76.05,75.8,75.85,38300.0,66.622,66.6483,66.4292,66.473,38300.0
2015-01-02 10:10:00,75.85,75.91,75.72,75.76,26900.0,66.473,66.5256,66.3591,66.3942,26900.0
2015-01-02 10:20:00,75.75,75.8,75.64,75.79,16900.0,66.3854,66.4292,66.289,66.4205,16900.0
2015-01-02 10:30:00,75.78,75.84,75.62,75.62,16600.0,66.4117,66.4643,66.2715,66.2715,16600.0
2015-01-02 10:40:00,75.63,75.65,75.43,75.64,17000.0,66.2802,66.2978,66.105,66.289,17000.0
2015-01-02 10:50:00,75.62,75.65,75.5,75.56,14000.0,66.2715,66.2978,66.1663,66.2189,14000.0
2015-01-02 11:00:00,75.57,75.57,75.35,75.4,16200.0,66.2276,66.2276,66.0348,66.0787,16200.0
2015-01-02 11:10:00,75.37,75.44,75.26,75.41,8600.0,66.0524,66.1137,65.956,66.0874,8600.0
2015-01-02 11:20:00,75.41,75.56,75.36,75.51,10000.0,66.0874,66.2189,66.0436,66.1751,10000.0
2015-01-02 11:30:00,75.53,75.6,75.45,75.51,13300.0,66.1926,66.2539,66.1225,66.1751,13300.0
2015-01-02 11:40:00,75.52,75.54,75.35,75.43,10300.0,66.1838,66.2014,66.0348,66.105,10300.0
2015-01-02 11:50:00,75.43,75.47,75.36,75.43,11600.0,66.105,66.14,66.0436,66.105,11600.0
2015-01-02 12:00:00,75.42,75.58,75.38,75.56,7700.0,66.0962,66.2364,66.0611,66.2189,7700.0
2015-01-02 12:10:00,75.56,75.56,75.39,75.39,8200.0,66.2189,66.2189,66.0699,66.0699,8200.0
2015-01-02 12:20:00,75.41,75.42,75.32,75.36,10400.0,66.0874,66.0962,66.0086,66.0436,10400.0
2015-01-02 12:30:00,75.37,75.43,75.3,75.38,7400.0,66.0524,66.105,65.991,66.0611,7400.0
2015-01-02 12:40:00,75.4,75.4,75.27,75.28,14400.0,66.0787,66.0787,65.9647,65.9735,14400.0
2015-01-02 12:50:00,75.27,75.29,75.2,75.23,20200.0,65.9647,65.9823,65.9034,65.9297,20200.0
2015-01-02 13:00:00,75.25,75.29,75.23,75.26,14200.0,65.9472,65.9823,65.9297,65.956,14200.0
2015-01-02 13:10:00,75.25,75.26,75.19,75.19,7900.0,65.9472,65.956,65.8946,65.8946,7900.0
2015-01-02 13:20:00,75.19,75.3,75.08,75.08,5800.0,65.8946,65.991,65.7982,65.7982,5800.0
2015-01-02 13:30:00,75.05,75.16,75.01,75.1,7900.0,65.7719,65.8683,65.7369,65.8158,7900.0
2015-01-02 13:40:00,75.09,75.2,75.09,75.17,4700.0,65.807,65.9034,65.807,65.8771,4700.0
2015-01-02 13:50:00,75.16,75.31,75.15,75.28,7600.0,65.8683,65.9998,65.8596,65.9735,7600.0
2015-01-02 14:00:00,75.31,75.35,75.23,75.34,5500.0,65.9998,66.0348,65.9297,66.0261,5500.0
2015-01-02 14:10:00,75.35,75.4,75.33,75.33,8100.0,66.0348,66.0787,66.0173,66.0173,8100.0
2015-01-02 14:20:00,75.34,75.51,75.33,75.44,8600.0,66.0261,66.1751,66.0173,66.1137,8600.0
2015-01-02 14:30:00,75.42,75.5,75.35,75.49,8200.0,66.0962,66.1663,66.0348,66.1575,8200.0
2015-01-02 14:40:00,75.49,75.53,75.43,75.52,9000.0,66.1575,66.1926,66.105,66.1838,9000.0
2015-01-02 14:50:00,75.52,75.56,75.42,75.44,18000.0,66.1838,66.2189,66.0962,66.1137,18000.0
2015-01-02 15:00:00,75.45,75.48,75.39,75.41,13000.0,66.1225,66.1488,66.0699,66.0874,13000.0
2015-01-02 15:10:00,75.41,75.41,75.3,75.32,19800.0,66.0874,66.0874,65.991,66.0086,19800.0
2015-01-02 15:20:00,75.33,75.49,75.32,75.48,13700.0,66.0173,66.1575,66.0086,66.1488,13700.0
2015-01-02 15:30:00,75.48,75.6,75.44,75.49,19900.0,66.1488,66.2539,66.1137,66.1575,19900.0
2015-01-02 15:40:00,75.5,75.72,75.5,75.67,72000.0,66.1663,66.3591,66.1663,66.3153,72000.0
2015-01-02 15:50:00,75.69,75.69,75.57,75.57,70200.0,66.3328,66.3328,66.2276,66.2276,70200.0
2015-01-05 09:30:00,75.19,75.24,74.83,75.06,60200.0,65.8946,65.9384,65.5791,65.7807,60200.0
2015-01-05 09:40:00,75.02,75.06,74.84,74.96,49700.0,65.7456,65.7807,65.5879,65.6931,49700.0
2015-01-05 09:50:00,74.96,74.98,74.83,74.83,23500.0,65.6931,65.7106,65.5791,65.5791,23500.0
2015-01-05 10:00:00,74.83,74.98,74.77,74.92,18500.0,65.5791,65.7106,65.5265,65.658,18500.0
2015-01-05 10:10:00,74.92,75.05,74.9,75.01,22200.0,65.658,65.7719,65.6405,65.7369,22200.0
2015-01-05 10:20:00,75.01,75.15,74.99,75.1,44800.0,65.7369,65.8596,65.7194,65.8158,44800.0
2015-01-05 10:30:00,75.1,75.1,74.98,75.04,67600.0,65.8158,65.8158,65.7106,65.7632,67600.0
2015-01-05 10:40:00,75.03,75.16,74.83,75.13,33900.0,65.7544,65.8683,65.5791,65.842,33900.0
2015-01-05 10:50:00,75.1,75.1,74.77,74.78,75600.0,65.8158,65.8158,65.5265,65.5353,75600.0
2015-01-05 11:00:00,74.77,74.94,74.74,74.9,26300.0,65.5265,65.6755,65.5003,65.6405,26300.0
2015-01-05 11:10:00,74.86,74.98,74.81,74.84,11500.0,65.6054,65.7106,65.5616,65.5879,11500.0
2015-01-05 11:20:00,74.84,74.98,74.84,74.92,24600.0,65.5879,65.7106,65.5879,65.658,24600.0
2015-01-05 11:30:00,74.9,74.9,74.79,74.84,11300.0,65.6405,65.6405,65.5441,65.5879,11300.0
2015-01-05 11:40:00,74.85,75.06,74.85,75.0,14700.0,65.5967,65.7807,65.5967,65.7281,14700.0
2015-01-05 11:50:00,75.02,75.04,74.97,75.02,9700.0,65.7456,65.7632,65.7018,65.7456,9700.0
2015-01-05 12:00:00,75.03,75.09,74.95,74.97,10100.0,65.7544,65.807,65.6843,65.7018,10100.0
2015-01-05 12:10:00,74.96,74.96,74.83,74.93,19300.0,65.6931,65.6931,65.5791,65.6668,19300.0
2015-01-05 12:20:00,74.92,74.93,74.76,74.76,11800.0,65.658,65.6668,65.5178,65.5178,11800.0
2015-01-05 12:30:00,74.71,74.77,74.64,74.77,11700.0,65.474,65.5265,65.4126,65.5265,11700.0
2015-01-05 12:40:00,74.79,74.79,74.67,74.67,28600.0,65.5441,65.5441,65.4389,65.4389,28600.0
2015-01-05 12:50:00,74.66,74.68,74.56,74.63,12200.0,65.4301,65.4477,65.3425,65.4039,12200.0
2015-01-05 13:00:00,74.64,74.68,74.58,74.64,8800.0,65.4126,65.4477,65.36,65.4126,8800.0
2015-01-05 13:10:00,74.64,74.64,74.58,74.59,11400.0,65.4126,65.4126,65.36,65.3688,11400.0
2015-01-05 13:20:00,74.61,74.63,74.49,74.58,27900.0,65.3863,65.4039,65.2812,65.36,27900.0
2015-01-05 13:30:00,74.58,74.76,74.55,74.66,8900.0,65.36,65.5178,65.3337,65.4301,8900.0
2015-01-05 13:40:00,74.66,74.7,74.6,74.66,7100.0,65.4301,65.4652,65.3776,65.4301,7100.0
2015-01-05 13:50:00,74.66,74.78,74.64,74.72,26100.0,65.4301,65.5353,65.4126,65.4827,26100.0
2015-01-05 14:00:00,74.72,74.76,74.61,74.69,15300.0,65.4827,65.5178,65.3863,65.4564,15300.0
2015-01-05 14:10:00,74.67,74.74,74.63,74.66,8000.0,65.4389,65.5003,65.4039,65.4301,8000.0
2015-01-05 14:20:00,74.67,74.69,74.58,74.58,11300.0,65.4389,65.4564,65.36,65.36,11300.0
2015-01-05 14:30:00,74.59,74.66,74.54,74.62,13400.0,65.3688,65.4301,65.325,65.3951,13400.0
2015-01-05 14:40:00,74.62,74.69,74.56,74.65,20100.0,65.3951,65.4564,65.3425,65.4214,20100.0
2015-01-05 14:50:00,74.65,74.69,74.57,74.58,13800.0,65.4214,65.4564,65.3513,65.36,13800.0
2015-01-05 15:00:00,74.58,74.71,74.54,74.64,18700.0,65.36,65.474,65.325,65.4126,18700.0
2015-01-05 15:10:00,74.63,74.76,74.63,74.72,18200.0,65.4039,65.5178,65.4039,65.4827,18200.0
2015-01-05 15:20:00,74.71,74.79,74.65,74.73,19700.0,65.474,65.5441,65.4214,65.4915,19700.0
2015-01-05 15:30:00,74.74,74.82,74.72,74.79,36800.0,65.5003,65.5704,65.4827,65.5441,36800.0
2015-01-05 15:40:00,74.78,74.9,74.71,74.81,50100.0,65.5353,65.6405,65.474,65.5616,50100.0
2015-01-05 15:50:00,74.8,74.85,74.6,74.68,102400.0,65.5528,65.5967,65.3776,65.4477,102400.0
2015-01-06 09:30:00,74.68,74.83,74.37,74.61,33200.0,65.4477,65.5791,65.176,65.3863,33200.0
2015-01-06 09:40:00,74.57,74.76,74.47,74.73,17300.0,65.3513,65.5178,65.2636,65.4915,17300.0
2015-01-06 09:50:00,74.7,74.83,74.62,74.64,37900.0,65.4652,65.5791,65.3951,65.4126,37900.0
2015-01-06 10:00:00,74.56,74.58,74.2,74.23,21400.0,65.3425,65.36,65.027,65.0533,21400.0
2015-01-06 10:10:00,74.25,74.76,74.25,74.62,16700.0,65.0708,65.5178,65.0708,65.3951,16700.0
2015-01-06 10:20:00,74.69,74.7,74.53,74.53,6700.0,65.4564,65.4652,65.3162,65.3162,6700.0
2015-01-06 10:30:00,74.53,74.53,74.34,74.37,14000.0,65.3162,65.3162,65.1497,65.176,14000.0
2015-01-06 10:40:00,74.38,74.38,74.05,74.08,39600.0,65.1848,65.1848,64.8956,64.9218,39600.0
2015-01-06 10:50:00,74.09,74.16,74.05,74.12,12900.0,64.9306,64.992,64.8956,64.9569,12900.0
2015-01-06 11:00:00,74.12,74.12,73.92,74.07,18800.0,64.9569,64.9569,64.7816,64.9131,18800.0
2015-01-06 11:10:00,74.07,74.3,74.0,74.13,21900.0,64.9131,65.1147,64.8517,64.9657,21900.0
2015-01-06 11:20:00,74.15,74.25,74.06,74.17,31500.0,64.9832,65.0708,64.9043,65.0007,31500.0
2015-01-06 11:30:00,74.14,74.17,74.03,74.06,27900.0,64.9744,65.0007,64.878,64.9043,27900.0
2015-01-06 11:40:00,74.06,74.1,73.97,74.04,19900.0,64.9043,64.9394,64.8254,64.8868,19900.0
2015-01-06 11:50:00,74.04,74.22,73.99,74.16,48700.0,64.8868,65.0445,64.843,64.992,48700.0
2015-01-06 12:00:00,74.16,74.16,73.96,74.03,73600.0,64.992,64.992,64.8167,64.878,73600.0
2015-01-06 12:10:00,74.04,74.11,73.94,74.06,26800.0,64.8868,64.9481,64.7992,64.9043,26800.0
2015-01-06 12:20:00,74.05,74.19,74.03,74.18,22400.0,64.8956,65.0183,64.878,65.0095,22400.0
2015-01-06 12:30:00,74.17,74.24,74.11,74.23,21900.0,65.0007,65.0621,64.9481,65.0533,21900.0
2015-01-06 12:40:00,74.22,74.27,74.14,74.16,58000.0,65.0445,65.0884,64.9744,64.992,58000.0
2015-01-06 12:50:00,74.17,74.28,74.16,74.21,14000.0,65.0007,65.0971,64.992,65.0358,14000.0
2015-01-06 13:00:00,74.22,74.26,73.96,73.98,20900.0,65.0445,65.0796,64.8167,64.8342,20900.0
2015-01-06 13:10:00,74.0,74.05,73.9,73.9,14200.0,64.8517,64.8956,64.7641,64.7641,14200.0
2015-01-06 13:20:00,73.92,73.95,73.81,73.92,18000.0,64.7816,64.8079,64.6852,64.7816,18000.0
2015-01-06 13:30:00,73.91,74.06,73.89,74.02,13800.0,64.7729,64.9043,64.7553,64.8693,13800.0
2015-01-06 13:40:00,74.01,74.05,73.92,74.05,11800.0,64.8605,64.8956,64.7816,64.8956,11800.0
2015-01-06 13:50:00,74.07,74.14,73.98,74.14,23400.0,64.9131,64.9744,64.8342,64.9744,23400.0
2015-01-06 14:00:00,74.13,74.16,74.04,74.06,17400.0,64.9657,64.992,64.8868,64.9043,17400.0
2015-01-06 14:10:00,74.05,74.11,73.99,74.09,25300.0,64.8956,64.9481,64.843,64.9306,25300.0
2015-01-06 14:20:00,74.11,74.21,74.1,74.2,17600.0,64.9481,65.0358,64.9394,65.027,17600.0
2015-01-06 14:30:00,74.18,74.26,74.13,74.21,15200.0,65.0095,65.0796,64.9657,65.0358,15200.0
2015-01-06 14:40:00,74.2,74.42,74.15,74.34,15600.0,65.027,65.2198,64.9832,65.1497,15600.0
2015-01-06 14:50:00,74.35,74.42,74.27,74.29,19500.0,65.1585,65.2198,65.0884,65.1059,19500.0
2015-01-06 15:00:00,74.3,74.41,74.25,74.36,36600.0,65.1147,65.2111,65.0708,65.1672,36600.0
2015-01-06 15:10:00,74.36,74.45,74.32,74.43,26400.0,65.1672,65.2461,65.1322,65.2286,26400.0
2015-01-06 15:20:00,74.43,74.63,74.38,74.53,18600.0,65.2286,65.4039,65.1848,65.3162,18600.0
2015-01-06 15:30:00,74.54,74.54,74.25,74.25,47400.0,65.325,65.325,65.0708,65.0708,47400.0
2015-01-06 15:40:00,74.24,74.5,74.2,74.37,69000.0,65.0621,65.2899,65.027,65.176,69000.0
2015-01-06 15:50:00,74.37,74.41,73.97,73.99,141200.0,65.176,65.2111,64.8254,64.843,141200.0
2015-01-07 09:30:00,74.4,74.63,74.11,74.32,25900.0,65.2023,65.4039,64.9481,65.1322,25900.0
2015-01-07 09:40:00,74.29,74.29,73.95,74.03,13700.0,65.1059,65.1059,64.8079,64.878,13700.0
2015-01-07 09:50:00,74.05,74.11,73.92,73.95,14600.0,64.8956,64.9481,64.7816,64.8079,14600.0
2015-01-07 10:00:00,73.98,74.07,73.92,73.99,45500.0,64.8342,64.9131,64.7816,64.843,45500.0
2015-01-07 10:10:00,74.0,74.12,73.96,74.11,30800.0,64.8517,64.9569,64.8167,64.9481,30800.0
2015-01-07 10:20:00,74.12,74.19,73.93,74.0,57900.0,64.9569,65.0183,64.7904,64.8517,57900.0
2015-01-07 10:30:00,74.0,74.08,73.91,74.01,25300.0,64.8517,64.9218,64.7729,64.8605,25300.0
2015-01-07 10:40:00,74.01,74.06,73.95,74.06,28400.0,64.8605,64.9043,64.8079,64.9043,28400.0
2015-01-07 10:50:00,74.07,74.2,74.0,74.01,15700.0,64.9131,65.027,64.8517,64.8605,15700.0
2015-01-07 11:00:00,74.01,74.1,73.93,74.03,66000.0,64.8605,64.9394,64.7904,64.878,66000.0
2015-01-07 11:10:00,74.04,74.1,74.0,74.05,30300.0,64.8868,64.9394,64.8517,64.8956,30300.0
2015-01-07 11:20:00,74.04,74.09,73.96,74.04,18900.0,64.8868,64.9306,64.8167,64.8868,18900.0
2015-01-07 11:30:00,74.04,74.1,73.99,74.03,13600.0,64.8868,64.9394,64.843,64.878,13600.0
2015-01-07 11:40:00,74.03,74.17,74.0,74.15,17700.0,64.878,65.0007,64.8517,64.9832,17700.0
2015-01-07 11:50:00,74.16,74.34,74.06,74.28,18000.0,64.992,65.1497,64.9043,65.0971,18000.0
2015-01-07 12:00:00,74.28,74.58,74.28,74.42,32700.0,65.0971,65.36,65.0971,65.2198,32700.0
2015-01-07 12:10:00,74.4,74.43,74.32,74.34,18000.0,65.2023,65.2286,65.1322,65.1497,18000.0
2015-01-07 12:20:00,74.34,74.43,74.3,74.37,23000.0,65.1497,65.2286,65.1147,65.176,23000.0
2015-01-07 12:30:00,74.37,74.44,74.35,74.38,16400.0,65.176,65.2373,65.1585,65.1848,16400.0
2015-01-07 12:40:00,74.39,74.43,74.24,74.26,21700.0,65.1935,65.2286,65.0621,65.0796,21700.0
2015-01-07 12:50:00,74.26,74.31,74.23,74.23,20200.0,65.0796,65.1234,65.0533,65.0533,20200.0
2015-01-07 13:00:00,74.23,74.35,74.21,74.21,24200.0,65.0533,65.1585,65.0358,65.0358,24200.0
2015-01-07 13:10:00,74.2,74.23,74.13,74.18,24000.0,65.027,65.0533,64.9657,65.0095,24000.0
2015-01-07 13:20:00,74.18,74.18,74.04,74.07,34600.0,65.0095,65.0095,64.8868,64.9131,34600.0
2015-01-07 13:30:00,74.07,74.15,74.05,74.13,25800.0,64.9131,64.9832,64.8956,64.9657,25800.0
2015-01-07 13:40:00,74.13,74.15,74.1,74.14,21800.0,64.9657,64.9832,64.9394,64.9744,21800.0
2015-01-07 13:50:00,74.15,74.17,74.11,74.12,17300.0,64.9832,65.0007,64.9481,64.9569,17300.0
2015-01-07 14:00:00,74.14,74.36,74.06,74.25,42900.0,64.9744,65.1672,64.9043,65.0708,42900.0
2015-01-07 14:10:00,74.26,74.3,74.12,74.23,49200.0,65.0796,65.1147,64.9569,65.0533,49200.0
2015-01-07 14:20:00,74.26,74.4,74.23,74.26,18200.0,65.0796,65.2023,65.0533,65.0796,18200.0
2015-01-07 14:30:00,74.27,74.39,74.25,74.29,17200.0,65.0884,65.1935,65.0708,65.1059,17200.0
2015-01-07 14:40:00,74.28,74.28,74.17,74.24,16900.0,65.0971,65.0971,65.0007,65.0621,16900.0
2015-01-07 14:50:00,74.23,74.23,74.13,74.18,22400.0,65.0533,65.0533,64.9657,65.0095,22400.0
2015-01-07 15:00:00,74.19,74.25,74.13,74.25,54000.0,65.0183,65.0708,64.9657,65.0708,54000.0
2015-01-07 15:10:00,74.25,74.29,74.17,74.25,40600.0,65.0708,65.1059,65.0007,65.0708,40600.0
2015-01-07 15:20:00,74.25,74.25,74.17,74.22,44500.0,65.0708,65.0708,65.0007,65.0445,44500.0
2015-01-07 15:30:00,74.22,74.28,74.17,74.23,35700.0,65.0445,65.0971,65.0007,65.0533,35700.0
2015-01-07 15:40:00,74.23,74.27,74.16,74.22,73700.0,65.0533,65.0884,64.992,65.0445,73700.0
2015-01-07 15:50:00,74.22,74.35,74.19,74.33,134700.0,65.0445,65.1585,65.0183,65.1409,134700.0
2015-01-08 09:30:00,74.64,74.73,74.42,74.56,38300.0,65.4126,65.4915,65.2198,65.3425,38300.0
2015-01-08 09:40:00,74.6,75.04,74.6,75.03,44100.0,65.3776,65.7632,65.3776,65.7544,44100.0
2015-01-08 09:50:00,75.02,75.18,74.98,75.17,14600.0,65.7456,65.8859,65.7106,65.8771,14600.0
2015-01-08 10:00:00,75.18,75.35,75.17,75.35,22000.0,65.8859,66.0348,65.8771,66.0348,22000.0
2015-01-08 10:10:00,75.37,75.42,75.33,75.4,22200.0,66.0524,66.0962,66.0173,66.0787,22200.0
2015-01-08 10:20:00,75.41,75.44,75.39,75.42,17900.0,66.0874,66.1137,66.0699,66.0962,17900.0
2015-01-08 10:30:00,75.41,75.42,75.3,75.31,48600.0,66.0874,66.0962,65.991,65.9998,48600.0
2015-01-08 10:40:00,75.31,75.4,75.28,75.37,26300.0,65.9998,66.0787,65.9735,66.0524,26300.0
2015-01-08 10:50:00,75.36,75.4,75.29,75.35,20600.0,66.0436,66.0787,65.9823,66.0348,20600.0
2015-01-08 11:00:00,75.34,75.44,75.34,75.42,36000.0,66.0261,66.1137,66.0261,66.0962,36000.0
2015-01-08 11:10:00,75.43,75.54,75.43,75.52,30200.0,66.105,66.2014,66.105,66.1838,30200.0
2015-01-08 11:20:00,75.53,75.55,75.5,75.51,19000.0,66.1926,66.2101,66.1663,66.1751,19000.0
2015-01-08 11:30:00,75.5,75.59,75.5,75.59,16000.0,66.1663,66.2452,66.1663,66.2452,16000.0
2015-01-08 11:40:00,75.59,75.6,75.53,75.58,17700.0,66.2452,66.2539,66.1926,66.2364,17700.0
2015-01-08 11:50:00,75.57,75.6,75.54,75.6,10700.0,66.2276,66.2539,66.2014,66.2539,10700.0
2015-01-08 12:00:00,75.58,75.59,75.44,75.44,14400.0,66.2364,66.2452,66.1137,66.1137,14400.0
2015-01-08 12:10:00,75.44,75.48,75.37,75.48,17800.0,66.1137,66.1488,66.0524,66.1488,17800.0
2015-01-08 12:20:00,75.48,75.49,75.44,75.46,12600.0,66.1488,66.1575,66.1137,66.1312,12600.0
2015-01-08 12:30:00,75.46,75.61,75.46,75.59,16200.0,66.1312,66.2627,66.1312,66.2452,16200.0
2015-01-08 12:40:00,75.59,75.61,75.55,75.55,13800.0,66.2452,66.2627,66.2101,66.2101,13800.0
2015-01-08 12:50:00,75.54,75.57,75.49,75.5,11000.0,66.2014,66.2276,66.1575,66.1663,11000.0
2015-01-08 13:00:00,75.5,75.57,75.47,75.56,13400.0,66.1663,66.2276,66.14,66.2189,13400.0
2015-01-08 13:10:00,75.56,75.56,75.45,75.5,13700.0,66.2189,66.2189,66.1225,66.1663,13700.0
2015-01-08 13:20:00,75.48,75.52,75.46,75.47,10900.0,66.1488,66.1838,66.1312,66.14,10900.0
2015-01-08 13:30:00,75.47,75.47,75.38,75.4,16200.0,66.14,66.14,66.0611,66.0787,16200.0
2015-01-08 13:40:00,75.39,75.48,75.39,75.4,10700.0,66.0699,66.1488,66.0699,66.0787,10700.0
2015-01-08 13:50:00,75.4,75.43,75.27,75.38,28000.0,66.0787,66.105,65.9647,66.0611,28000.0
2015-01-08 14:00:00,75.37,75.37,75.27,75.34,11700.0,66.0524,66.0524,65.9647,66.0261,11700.0
2015-01-08 14:10:00,75.35,75.39,75.32,75.38,14300.0,66.0348,66.0699,66.0086,66.0611,14300.0
2015-01-08 14:20:00,75.39,75.42,75.32,75.37,19700.0,66.0699,66.0962,66.0086,66.0524,19700.0
2015-01-08 14:30:00,75.38,75.45,75.37,75.45,22800.0,66.0611,66.1225,66.0524,66.1225,22800.0
2015-01-08 14:40:00,75.45,75.5,75.44,75.47,21900.0,66.1225,66.1663,66.1137,66.14,21900.0
2015-01-08 14:50:00,75.47,75.48,75.44,75.45,26600.0,66.14,66.1488,66.1137,66.1225,26600.0
2015-01-08 15:00:00,75.45,75.49,75.42,75.44,29400.0,66.1225,66.1575,66.0962,66.1137,29400.0
2015-01-08 15:10:00,75.44,75.51,75.44,75.48,29300.0,66.1137,66.1751,66.1137,66.1488,29300.0
2015-01-08 15:20:00,75.48,75.51,75.43,75.46,30900.0,66.1488,66.1751,66.105,66.1312,30900.0
2015-01-08 15:30:00,75.45,75.48,75.32,75.35,43200.0,66.1225,66.1488,66.0086,66.0348,43200.0
2015-01-08 15:40:00,75.34,75.38,75.24,75.28,75000.0,66.0261,66.0611,65.9384,65.9735,75000.0
2015-01-08 15:50:00,75.28,75.42,75.27,75.4,95900.0,65.9735,66.0962,65.9647,66.0787,95900.0
2015-01-09 09:30:00,75.43,75.6,75.01,75.09,15400.0,66.105,66.2539,65.7369,65.807,15400.0
2015-01-09 09:40:00,75.03,75.2,74.88,74.94,11500.0,65.7544,65.9034,65.6229,65.6755,11500.0
2015-01-09 09:50:00,74.92,75.08,74.86,74.95,11000.0,65.658,65.7982,65.6054,65.6843,11000.0
2015-01-09 10:00:00,74.93,75.0,74.87,75.0,10100.0,65.6668,65.7281,65.6142,65.7281,10100.0
2015-01-09 10:10:00,75.0,75.02,74.83,74.91,9300.0,65.7281,65.7456,65.5791,65.6492,9300.0
2015-01-09 10:20:00,74.88,74.9,74.8,74.81,18400.0,65.6229,65.6405,65.5528,65.5616,18400.0
2015-01-09 10:30:00,74.83,74.83,74.65,74.74,34800.0,65.5791,65.5791,65.4214,65.5003,34800.0
2015-01-09 10:40:00,74.73,74.91,74.65,74.82,15400.0,65.4915,65.6492,65.4214,65.5704,15400.0
2015-01-09 10:50:00,74.82,75.0,74.82,74.93,10700.0,65.5704,65.7281,65.5704,65.6668,10700.0
2015-01-09 11:00:00,74.93,74.98,74.84,74.94,37600.0,65.6668,65.7106,65.5879,65.6755,37600.0
2015-01-09 11:10:00,74.91,74.92,74.78,74.85,27600.0,65.6492,65.658,65.5353,65.5967,27600.0
2015-01-09 11:20:00,74.85,74.92,74.79,74.87,15700.0,65.5967,65.658,65.5441,65.6142,15700.0
2015-01-09 11:30:00,74.88,74.99,74.78,74.98,12100.0,65.6229,65.7194,65.5353,65.7106,12100.0
2015-01-09 11:40:00,74.99,75.14,74.95,75.12,9300.0,65.7194,65.8508,65.6843,65.8333,9300.0
2015-01-09 11:50:00,75.09,75.14,75.01,75.13,7600.0,65.807,65.8508,65.7369,65.842,7600.0
2015-01-09 12:00:00,75.1,75.2,75.06,75.19,11500.0,65.8158,65.9034,65.7807,65.8946,11500.0
2015-01-09 12:10:00,75.19,75.21,75.1,75.1,8800.0,65.8946,65.9122,65.8158,65.8158,8800.0
2015-01-09 12:20:00,75.09,75.11,74.94,75.0,9600.0,65.807,65.8245,65.6755,65.7281,9600.0
2015-01-09 12:30:00,75.0,75.12,74.88,74.91,16400.0,65.7281,65.8333,65.6229,65.6492,16400.0
2015-01-09 12:40:00,74.93,74.98,74.87,74.9,15800.0,65.6668,65.7106,65.6142,65.6405,15800.0
2015-01-09 12:50:00,74.92,74.95,74.81,74.81,36500.0,65.658,65.6843,65.5616,65.5616,36500.0
2015-01-09 13:00:00,74.81,74.89,74.79,74.8,12700.0,65.5616,65.6317,65.5441,65.5528,12700.0
2015-01-09 13:10:00,74.81,74.96,74.79,74.92,22100.0,65.5616,65.6931,65.5441,65.658,22100.0
2015-01-09 13:20:00,74.94,74.96,74.8,74.8,19200.0,65.6755,65.6931,65.5528,65.5528,19200.0
2015-01-09 13:30:00,74.81,74.95,74.81,74.85,16500.0,65.5616,65.6843,65.5616,65.5967,16500.0
2015-01-09 13:40:00,74.85,74.97,74.76,74.95,24500.0,65.5967,65.7018,65.5178,65.6843,24500.0
2015-01-09 13:50:00,74.94,75.0,74.82,74.87,9700.0,65.6755,65.7281,65.5704,65.6142,9700.0
2015-01-09 14:00:00,74.88,74.89,74.78,74.87,18100.0,65.6229,65.6317,65.5353,65.6142,18100.0
2015-01-09 14:10:00,74.87,74.91,74.8,74.82,18500.0,65.6142,65.6492,65.5528,65.5704,18500.0
2015-01-09 14:20:00,74.81,74.88,74.76,74.82,23600.0,65.5616,65.6229,65.5178,65.5704,23600.0
2015-01-09 14:30:00,74.82,74.98,74.79,74.98,22500.0,65.5704,65.7106,65.5441,65.7106,22500.0
2015-01-09 14:40:00,74.98,75.02,74.79,74.82,22700.0,65.7106,65.7456,65.5441,65.5704,22700.0
2015-01-09 14:50:00,74.81,74.92,74.76,74.84,30200.0,65.5616,65.658,65.5178,65.5879,30200.0
2015-01-09 15:00:00,74.84,74.96,74.82,74.91,28500.0,65.5879,65.6931,65.5704,65.6492,28500.0
2015-01-09 15:10:00,74.91,75.11,74.9,74.98,33700.0,65.6492,65.8245,65.6405,65.7106,33700.0
2015-01-09 15:20:00,74.98,75.05,74.92,74.98,25400.0,65.7106,65.7719,65.658,65.7106,25400.0
2015-01-09 15:30:00,74.97,75.02,74.87,74.99,37500.0,65.7018,65.7456,65.6142,65.7194,37500.0
2015-01-09 15:40:00,75.0,75.09,74.98,75.03,55000.0,65.7281,65.807,65.7106,65.7544,55000.0
2015-01-09 15:50:00,75.03,75.03,74.9,74.92,112200.0,65.7544,65.7544,65.6405,65.658,112200.0
2015-01-12 09:30:00,74.73,75.09,74.34,74.44,83800.0,65.4915,65.807,65.1497,65.2373,83800.0
2015-01-12 09:40:00,74.38,74.4,74.03,74.16,47100.0,65.1848,65.2023,64.878,64.992,47100.0
2015-01-12 09:50:00,74.15,74.16,73.91,73.97,15100.0,64.9832,64.992,64.7729,64.8254,15100.0
2015-01-12 10:00:00,73.98,74.04,73.87,73.9,34700.0,64.8342,64.8868,64.7378,64.7641,34700.0
2015-01-12 10:10:00,73.9,74.1,73.9,74.03,24600.0,64.7641,64.9394,64.7641,64.878,24600.0
2015-01-12 10:20:00,74.03,74.03,73.79,73.8,25800.0,64.878,64.878,64.6677,64.6765,25800.0
2015-01-12 10:30:00,73.81,73.83,73.7,73.78,77500.0,64.6852,64.7028,64.5888,64.6589,77500.0
2015-01-12 10:40:00,73.78,73.95,73.74,73.82,62000.0,64.6589,64.8079,64.6239,64.694,62000.0
2015-01-12 10:50:00,73.81,73.81,73.65,73.7,48800.0,64.6852,64.6852,64.545,64.5888,48800.0
2015-01-12 11:00:00,73.72,73.82,73.68,73.82,37000.0,64.6064,64.694,64.5713,64.694,37000.0
2015-01-12 11:10:00,73.82,73.85,73.63,73.73,32200.0,64.694,64.7203,64.5275,64.6151,32200.0
2015-01-12 11:20:00,73.73,73.84,73.67,73.69,33100.0,64.6151,64.7115,64.5625,64.5801,33100.0
2015-01-12 11:30:00,73.69,73.83,73.69,73.8,39300.0,64.5801,64.7028,64.5801,64.6765,39300.0
2015-01-12 11:40:00,73.81,73.81,73.64,73.65,45200.0,64.6852,64.6852,64.5362,64.545,45200.0
2015-01-12 11:50:00,73.64,73.75,73.56,73.7,21500.0,64.5362,64.6326,64.4661,64.5888,21500.0
2015-01-12 12:00:00,73.72,73.82,73.71,73.81,24000.0,64.6064,64.694,64.5976,64.6852,24000.0
2015-01-12 12:10:00,73.8,73.85,73.73,73.82,27000.0,64.6765,64.7203,64.6151,64.694,27000.0
2015-01-12 12:20:00,73.85,74.16,73.85,73.96,64600.0,64.7203,64.992,64.7203,64.8167,64600.0
2015-01-12 12:30:00,73.97,74.1,73.95,73.98,18600.0,64.8254,64.9394,64.8079,64.8342,18600.0
2015-01-12 12:40:00,73.96,73.98,73.84,73.88,93500.0,64.8167,64.8342,64.7115,64.7466,93500.0
2015-01-12 12:50:00,73.85,73.93,73.8,73.81,69100.0,64.7203,64.7904,64.6765,64.6852,69100.0
2015-01-12 13:00:00,73.82,73.9,73.79,73.84,26200.0,64.694,64.7641,64.6677,64.7115,26200.0
2015-01-12 13:10:00,73.83,73.86,73.79,73.8,12600.0,64.7028,64.729,64.6677,64.6765,12600.0
2015-01-12 13:20:00,73.8,73.84,73.78,73.79,17800.0,64.6765,64.7115,64.6589,64.6677,17800.0
2015-01-12 13:30:00,73.8,73.89,73.8,73.89,13000.0,64.6765,64.7553,64.6765,64.7553,13000.0
2015-01-12 13:40:00,73.89,73.99,73.85,73.86,25400.0,64.7553,64.843,64.7203,64.729,25400.0
2015-01-12 13:50:00,73.85,73.89,73.76,73.76,66300.0,64.7203,64.7553,64.6414,64.6414,66300.0
2015-01-12 14:00:00,73.74,73.85,73.69,73.79,27600.0,64.6239,64.7203,64.5801,64.6677,27600.0
2015-01-12 14:10:00,73.81,73.9,73.8,73.82,17400.0,64.6852,64.7641,64.6765,64.694,17400.0
2015-01-12 14:20:00,73.82,73.91,73.8,73.9,23700.0,64.694,64.7729,64.6765,64.7641,23700.0
2015-01-12 14:30:00,73.91,73.92,73.82,73.82,13700.0,64.7729,64.7816,64.694,64.694,13700.0
2015-01-12 14:40:00,73.83,73.87,73.72,73.8,80900.0,64.7028,64.7378,64.6064,64.6765,80900.0
2015-01-12 14:50:00,73.8,73.99,73.72,73.94,22200.0,64.6765,64.843,64.6064,64.7992,22200.0
2015-01-12 15:00:00,73.94,74.06,73.92,74.02,31200.0,64.7992,64.9043,64.7816,64.8693,31200.0
2015-01-12 15:10:00,74.03,74.14,74.01,74.07,21500.0,64.878,64.9744,64.8605,64.9131,21500.0
2015-01-12 15:20:00,74.08,74.1,73.99,74.05,31300.0,64.9218,64.9394,64.843,64.8956,31300.0
2015-01-12 15:30:00,74.06,74.07,73.98,74.05,67800.0,64.9043,64.9131,64.8342,64.8956,67800.0
2015-01-12 15:40:00,74.04,74.49,74.04,74.38,109500.0,64.8868,65.2812,64.8868,65.1848,109500.0
2015-01-12 15:50:00,74.38,74.39,74.23,74.27,101400.0,65.1848,65.1935,65.0533,65.0884,101400.0
2015-01-13 09:30:00,74.32,75.1,74.14,75.02,63300.0,65.1322,65.8158,64.9744,65.7456,63300.0
2015-01-13 09:40:00,75.09,75.71,75.05,75.68,41500.0,65.807,66.3503,65.7719,66.324,41500.0
2015-01-13 09:50:00,75.68,75.79,75.64,75.69,37400.0,66.324,66.4205,66.289,66.3328,37400.0
2015-01-13 10:00:00,75.71,75.71,75.52,75.63,23200.0,66.3503,66.3503,66.1838,66.2802,23200.0
2015-01-13 10:10:00,75.63,75.64,75.41,75.52,23200.0,66.2802,66.289,66.0874,66.1838,23200.0
2015-01-13 10:20:00,75.5,75.55,75.4,75.5,28400.0,66.1663,66.2101,66.0787,66.1663,28400.0
2015-01-13 10:30:00,75.52,75.65,75.45,75.63,22200.0,66.1838,66.2978,66.1225,66.2802,22200.0
2015-01-13 10:40:00,75.65,75.72,75.53,75.63,41000.0,66.2978,66.3591,66.1926,66.2802,41000.0
2015-01-13 10:50:00,75.63,75.64,75.4,75.42,20500.0,66.2802,66.289,66.0787,66.0962,20500.0
2015-01-13 11:00:00,75.44,75.44,75.22,75.24,25200.0,66.1137,66.1137,65.9209,65.9384,25200.0
2015-01-13 11:10:00,75.24,75.32,75.23,75.24,18200.0,65.9384,66.0086,65.9297,65.9384,18200.0
2015-01-13 11:20:00,75.24,75.25,75.14,75.21,18200.0,65.9384,65.9472,65.8508,65.9122,18200.0
2015-01-13 11:30:00,75.22,75.44,75.19,75.44,30200.0,65.9209,66.1137,65.8946,66.1137,30200.0
2015-01-13 11:40:00,75.45,75.64,75.4,75.57,32700.0,66.1225,66.289,66.0787,66.2276,32700.0
2015-01-13 11:50:00,75.58,75.58,75.43,75.44,11600.0,66.2364,66.2364,66.105,66.1137,11600.0
2015-01-13 12:00:00,75.43,75.46,75.33,75.36,17300.0,66.105,66.1312,66.0173,66.0436,17300.0
2015-01-13 12:10:00,75.36,75.4,75.3,75.31,14700.0,66.0436,66.0787,65.991,65.9998,14700.0
2015-01-13 12:20:00,75.28,75.29,75.07,75.09,20200.0,65.9735,65.9823,65.7895,65.807,20200.0
2015-01-13 12:30:00,75.09,75.11,75.03,75.06,9600.0,65.807,65.8245,65.7544,65.7807,9600.0
2015-01-13 12:40:00,75.08,75.13,75.0,75.12,18200.0,65.7982,65.842,65.7281,65.8333,18200.0
2015-01-13 12:50:00,75.15,75.18,75.1,75.1,11400.0,65.8596,65.8859,65.8158,65.8158,11400.0
2015-01-13 13:00:00,75.11,75.22,75.11,75.16,7500.0,65.8245,65.9209,65.8245,65.8683,7500.0
2015-01-13 13:10:00,75.17,75.17,75.1,75.13,10300.0,65.8771,65.8771,65.8158,65.842,10300.0
2015-01-13 13:20:00,75.12,75.12,74.85,74.88,24000.0,65.8333,65.8333,65.5967,65.6229,24000.0
2015-01-13 13:30:00,74.88,74.88,74.65,74.65,17100.0,65.6229,65.6229,65.4214,65.4214,17100.0
2015-01-13 13:40:00,74.67,74.75,74.63,74.71,14700.0,65.4389,65.509,65.4039,65.474,14700.0
2015-01-13 13:50:00,74.7,74.7,74.21,74.41,49400.0,65.4652,65.4652,65.0358,65.2111,49400.0
2015-01-13 14:00:00,74.4,74.4,74.1,74.19,55900.0,65.2023,65.2023,64.9394,65.0183,55900.0
2015-01-13 14:10:00,74.2,74.2,74.03,74.05,43900.0,65.027,65.027,64.878,64.8956,43900.0
2015-01-13 14:20:00,74.03,74.25,74.03,74.19,21700.0,64.878,65.0708,64.878,65.0183,21700.0
2015-01-13 14:30:00,74.2,74.44,74.2,74.39,35300.0,65.027,65.2373,65.027,65.1935,35300.0
2015-01-13 14:40:00,74.4,74.5,74.33,74.42,20100.0,65.2023,65.2899,65.1409,65.2198,20100.0
2015-01-13 14:50:00,74.42,74.51,74.35,74.36,49600.0,65.2198,65.2987,65.1585,65.1672,49600.0
2015-01-13 15:00:00,74.37,74.4,74.18,74.22,33800.0,65.176,65.2023,65.0095,65.0445,33800.0
2015-01-13 15:10:00,74.2,74.49,74.19,74.41,22100.0,65.027,65.2812,65.0183,65.2111,22100.0
2015-01-13 15:20:00,74.42,74.45,74.26,74.27,24600.0,65.2198,65.2461,65.0796,65.0884,24600.0
2015-01-13 15:30:00,74.3,74.68,74.29,74.65,40600.0,65.1147,65.4477,65.1059,65.4214,40600.0
2015-01-13 15:40:00,74.66,74.7,74.45,74.48,58500.0,65.4301,65.4652,65.2461,65.2724,58500.0
2015-01-13 15:50:00,74.47,74.54,74.37,74.54,85500.0,65.2636,65.325,65.176,65.325,85500.0
2015-01-14 09:30:00,73.48,74.04,73.03,73.65,59700.0,64.396,64.8868,64.0017,64.545,59700.0
2015-01-14 09:40:00,73.66,73.9,73.59,73.82,12200.0,64.5538,64.7641,64.4924,64.694,12200.0
2015-01-14 09:50:00,73.83,73.83,73.67,73.73,11100.0,64.7028,64.7028,64.5625,64.6151,11100.0
2015-01-14 10:00:00,73.71,73.9,73.63,73.81,23100.0,64.5976,64.7641,64.5275,64.6852,23100.0
2015-01-14 10:10:00,73.85,73.87,73.61,73.67,14100.0,64.7203,64.7378,64.51,64.5625,14100.0
2015-01-14 10:20:00,73.67,73.76,73.54,73.65,27000.0,64.5625,64.6414,64.4486,64.545,27000.0
2015-01-14 10:30:00,73.63,73.8,73.47,73.58,33900.0,64.5275,64.6765,64.3873,64.4837,33900.0
2015-01-14 10:40:00,73.58,73.85,73.53,73.76,30600.0,64.4837,64.7203,64.4398,64.6414,30600.0
2015-01-14 10:50:00,73.75,73.87,73.71,73.79,27600.0,64.6326,64.7378,64.5976,64.6677,27600.0
2015-01-14 11:00:00,73.81,73.81,73.61,73.69,21200.0,64.6852,64.6852,64.51,64.5801,21200.0
2015-01-14 11:10:00,73.7,73.77,73.63,73.71,11100.0,64.5888,64.6502,64.5275,64.5976,11100.0
2015-01-14 11:20:00,73.68,73.74,73.66,73.71,10700.0,64.5713,64.6239,64.5538,64.5976,10700.0
2015-01-14 11:30:00,73.71,73.8,73.66,73.8,16100.0,64.5976,64.6765,64.5538,64.6765,16100.0
2015-01-14 11:40:00,73.8,73.89,73.8,73.82,7400.0,64.6765,64.7553,64.6765,64.694,7400.0
2015-01-14 11:50:00,73.83,73.9,73.68,73.71,9400.0,64.7028,64.7641,64.5713,64.5976,9400.0
2015-01-14 12:00:00,73.72,73.77,73.52,73.52,19500.0,64.6064,64.6502,64.4311,64.4311,19500.0
2015-01-14 12:10:00,73.51,73.59,73.48,73.5,16800.0,64.4223,64.4924,64.396,64.4136,16800.0
2015-01-14 12:20:00,73.5,73.54,73.44,73.5,24300.0,64.4136,64.4486,64.361,64.4136,24300.0
2015-01-14 12:30:00,73.49,73.67,73.48,73.65,11900.0,64.4048,64.5625,64.396,64.545,11900.0
2015-01-14 12:40:00,73.71,73.76,73.53,73.57,8900.0,64.5976,64.6414,64.4398,64.4749,8900.0
2015-01-14 12:50:00,73.56,73.63,73.5,73.62,8500.0,64.4661,64.5275,64.4136,64.5187,8500.0
2015-01-14 13:00:00,73.62,73.68,73.53,73.53,35500.0,64.5187,64.5713,64.4398,64.4398,35500.0
2015-01-14 13:10:00,73.53,73.56,73.44,73.5,20700.0,64.4398,64.4661,64.361,64.4136,20700.0
2015-01-14 13:20:00,73.5,73.6,73.47,73.6,34200.0,64.4136,64.5012,64.3873,64.5012,34200.0
2015-01-14 13:30:00,73.58,73.58,73.47,73.47,11300.0,64.4837,64.4837,64.3873,64.3873,11300.0
2015-01-14 13:40:00,73.47,73.48,73.32,73.46,16300.0,64.3873,64.396,64.2558,64.3785,16300.0
2015-01-14 13:50:00,73.47,73.55,73.34,73.5,14800.0,64.3873,64.4574,64.2733,64.4136,14800.0
2015-01-14 14:00:00,73.5,73.58,73.46,73.49,8700.0,64.4136,64.4837,64.3785,64.4048,8700.0
2015-01-14 14:10:00,73.49,73.78,73.49,73.77,14700.0,64.4048,64.6589,64.4048,64.6502,14700.0
2015-01-14 14:20:00,73.83,73.83,73.62,73.72,24000.0,64.7028,64.7028,64.5187,64.6064,24000.0
2015-01-14 14:30:00,73.72,73.88,73.7,73.81,23600.0,64.6064,64.7466,64.5888,64.6852,23600.0
2015-01-14 14:40:00,73.82,73.89,73.75,73.82,18900.0,64.694,64.7553,64.6326,64.694,18900.0
2015-01-14 14:50:00,73.82,73.82,73.61,73.64,14300.0,64.694,64.694,64.51,64.5362,14300.0
2015-01-14 15:00:00,73.66,73.83,73.64,73.77,17600.0,64.5538,64.7028,64.5362,64.6502,17600.0
2015-01-14 15:10:00,73.77,74.11,73.66,74.07,31500.0,64.6502,64.9481,64.5538,64.9131,31500.0
2015-01-14 15:20:00,74.05,74.21,73.98,74.11,29400.0,64.8956,65.0358,64.8342,64.9481,29400.0
2015-01-14 15:30:00,74.09,74.22,73.92,74.04,45600.0,64.9306,65.0445,64.7816,64.8868,45600.0
2015-01-14 15:40:00,74.05,74.24,74.03,74.16,58500.0,64.8956,65.0621,64.878,64.992,58500.0
2015-01-14 15:50:00,74.18,74.21,74.11,74.17,87800.0,65.0095,65.0358,64.9481,65.0007,87800.0
2015-01-15 09:30:00,74.07,74.16,73.68,73.81,55900.0,64.9131,64.992,64.5713,64.6852,55900.0
2015-01-15 09:40:00,73.81,73.95,73.71,73.71,30100.0,64.6852,64.8079,64.5976,64.5976,30100.0
2015-01-15 09:50:00,73.7,73.86,73.49,73.66,20100.0,64.5888,64.729,64.4048,64.5538,20100.0
2015-01-15 10:00:00,73.66,73.76,73.5,73.67,25600.0,64.5538,64.6414,64.4136,64.5625,25600.0
2015-01-15 10:10:00,73.7,73.89,73.57,73.89,12900.0,64.5888,64.7553,64.4749,64.7553,12900.0
2015-01-15 10:20:00,73.91,74.02,73.88,74.02,15800.0,64.7729,64.8693,64.7466,64.8693,15800.0
2015-01-15 10:30:00,74.03,74.15,74.02,74.07,24700.0,64.878,64.9832,64.8693,64.9131,24700.0
2015-01-15 10:40:00,74.04,74.06,73.89,73.89,17600.0,64.8868,64.9043,64.7553,64.7553,17600.0
2015-01-15 10:50:00,73.91,73.95,73.72,73.76,12000.0,64.7729,64.8079,64.6064,64.6414,12000.0
2015-01-15 11:00:00,73.76,73.82,73.69,73.73,12100.0,64.6414,64.694,64.5801,64.6151,12100.0
2015-01-15 11:10:00,73.73,73.87,73.72,73.73,24800.0,64.6151,64.7378,64.6064,64.6151,24800.0
2015-01-15 11:20:00,73.7,73.7,73.59,73.61,17000.0,64.5888,64.5888,64.4924,64.51,17000.0
2015-01-15 11:30:00,73.62,73.73,73.49,73.54,18500.0,64.5187,64.6151,64.4048,64.4486,18500.0
2015-01-15 11:40:00,73.54,73.78,73.49,73.69,15200.0,64.4486,64.6589,64.4048,64.5801,15200.0
2015-01-15 11:50:00,73.69,73.69,73.54,73.59,12900.0,64.5801,64.5801,64.4486,64.4924,12900.0
2015-01-15 12:00:00,73.6,73.73,73.58,73.69,23900.0,64.5012,64.6151,64.4837,64.5801,23900.0
2015-01-15 12:10:00,73.69,73.8,73.59,73.59,10400.0,64.5801,64.6765,64.4924,64.4924,10400.0
2015-01-15 12:20:00,73.59,73.66,73.54,73.63,19900.0,64.4924,64.5538,64.4486,64.5275,19900.0
2015-01-15 12:30:00,73.61,73.63,73.5,73.59,11700.0,64.51,64.5275,64.4136,64.4924,11700.0
2015-01-15 12:40:00,73.56,73.59,73.44,73.49,31600.0,64.4661,64.4924,64.361,64.4048,31600.0
2015-01-15 12:50:00,73.49,73.58,73.43,73.53,10200.0,64.4048,64.4837,64.3522,64.4398,10200.0
2015-01-15 13:00:00,73.52,73.65,73.47,73.63,29000.0,64.4311,64.545,64.3873,64.5275,29000.0
2015-01-15 13:10:00,73.63,73.72,73.61,73.68,32500.0,64.5275,64.6064,64.51,64.5713,32500.0
2015-01-15 13:20:00,73.68,73.69,73.54,73.55,21100.0,64.5713,64.5801,64.4486,64.4574,21100.0
2015-01-15 13:30:00,73.53,73.63,73.49,73.54,118700.0,64.4398,64.5275,64.4048,64.4486,118700.0
2015-01-15 13:40:00,73.55,73.74,73.55,73.72,27400.0,64.4574,64.6239,64.4574,64.6064,27400.0
2015-01-15 13:50:00,73.72,73.92,73.72,73.89,34400.0,64.6064,64.7816,64.6064,64.7553,34400.0
2015-01-15 14:00:00,73.88,74.0,73.83,73.99,36600.0,64.7466,64.8517,64.7028,64.843,36600.0
2015-01-15 14:10:00,73.98,74.05,73.91,74.03,27400.0,64.8342,64.8956,64.7729,64.878,27400.0
2015-01-15 14:20:00,74.02,74.03,73.88,73.94,19600.0,64.8693,64.878,64.7466,64.7992,19600.0
2015-01-15 14:30:00,73.94,74.06,73.92,73.97,28700.0,64.7992,64.9043,64.7816,64.8254,28700.0
2015-01-15 14:40:00,73.98,74.0,73.93,73.95,53100.0,64.8342,64.8517,64.7904,64.8079,53100.0
2015-01-15 14:50:00,73.94,74.17,73.94,74.13,40500.0,64.7992,65.0007,64.7992,64.9657,40500.0
2015-01-15 15:00:00,74.12,74.14,73.94,73.94,41000.0,64.9569,64.9744,64.7992,64.7992,41000.0
2015-01-15 15:10:00,73.93,73.93,73.73,73.77,56600.0,64.7904,64.7904,64.6151,64.6502,56600.0
2015-01-15 15:20:00,73.78,73.9,73.68,73.88,49400.0,64.6589,64.7641,64.5713,64.7466,49400.0
2015-01-15 15:30:00,73.89,74.04,73.81,73.96,44800.0,64.7553,64.8868,64.6852,64.8167,44800.0
2015-01-15 15:40:00,73.95,73.99,73.8,73.88,68200.0,64.8079,64.843,64.6765,64.7466,68200.0
2015-01-15 15:50:00,73.87,73.88,73.67,73.71,107500.0,64.7378,64.7466,64.5625,64.5976,107500.0
2015-01-16 09:30:00,73.32,73.58,73.05,73.19,178800.0,64.2558,64.4837,64.0192,64.1419,178800.0
2015-01-16 09:40:00,73.19,73.39,73.09,73.26,29500.0,64.1419,64.3172,64.0542,64.2032,29500.0
2015-01-16 09:50:00,73.28,73.32,73.11,73.16,24100.0,64.2207,64.2558,64.0718,64.1156,24100.0
2015-01-16 10:00:00,73.2,73.45,73.19,73.28,70200.0,64.1506,64.3697,64.1419,64.2207,70200.0
2015-01-16 10:10:00,73.31,73.55,73.22,73.55,16700.0,64.247,64.4574,64.1682,64.4574,16700.0
2015-01-16 10:20:00,73.54,73.78,73.43,73.68,14600.0,64.4486,64.6589,64.3522,64.5713,14600.0
2015-01-16 10:30:00,73.7,73.83,73.68,73.76,15300.0,64.5888,64.7028,64.5713,64.6414,15300.0
2015-01-16 10:40:00,73.75,73.82,73.68,73.76,27000.0,64.6326,64.694,64.5713,64.6414,27000.0
2015-01-16 10:50:00,73.75,73.98,73.74,73.92,36800.0,64.6326,64.8342,64.6239,64.7816,36800.0
2015-01-16 11:00:00,73.93,74.02,73.78,73.84,31200.0,64.7904,64.8693,64.6589,64.7115,31200.0
2015-01-16 11:10:00,73.82,73.85,73.73,73.82,30300.0,64.694,64.7203,64.6151,64.694,30300.0
2015-01-16 11:20:00,73.81,73.81,73.61,73.67,15100.0,64.6852,64.6852,64.51,64.5625,15100.0
2015-01-16 11:30:00,73.69,73.8,73.66,73.8,23600.0,64.5801,64.6765,64.5538,64.6765,23600.0
2015-01-16 11:40:00,73.81,73.87,73.73,73.73,18300.0,64.6852,64.7378,64.6151,64.6151,18300.0
2015-01-16 11:50:00,73.76,73.76,73.66,73.68,16800.0,64.6414,64.6414,64.5538,64.5713,16800.0
2015-01-16 12:00:00,73.72,73.87,73.69,73.78,10100.0,64.6064,64.7378,64.5801,64.6589,10100.0
2015-01-16 12:10:00,73.78,73.88,73.78,73.84,10500.0,64.6589,64.7466,64.6589,64.7115,10500.0
2015-01-16 12:20:00,73.85,73.9,73.81,73.86,14600.0,64.7203,64.7641,64.6852,64.729,14600.0
2015-01-16 12:30:00,73.85,73.9,73.81,73.9,12900.0,64.7203,64.7641,64.6852,64.7641,12900.0
2015-01-16 12:40:00,73.9,73.94,73.88,73.93,54000.0,64.7641,64.7992,64.7466,64.7904,54000.0
2015-01-16 12:50:00,73.94,74.01,73.92,73.95,27500.0,64.7992,64.8605,64.7816,64.8079,27500.0
2015-01-16 13:00:00,73.95,73.95,73.84,73.9,17600.0,64.8079,64.8079,64.7115,64.7641,17600.0
2015-01-16 13:10:00,73.9,73.92,73.82,73.82,7600.0,64.7641,64.7816,64.694,64.694,7600.0
2015-01-16 13:20:00,73.82,73.86,73.68,73.73,16200.0,64.694,64.729,64.5713,64.6151,16200.0
2015-01-16 13:30:00,73.72,73.78,73.71,73.75,17100.0,64.6064,64.6589,64.5976,64.6326,17100.0
2015-01-16 13:40:00,73.75,73.77,73.68,73.75,10500.0,64.6326,64.6502,64.5713,64.6326,10500.0
2015-01-16 13:50:00,73.76,73.76,73.71,73.73,12600.0,64.6414,64.6414,64.5976,64.6151,12600.0
2015-01-16 14:00:00,73.74,73.78,73.72,73.72,12600.0,64.6239,64.6589,64.6064,64.6064,12600.0
2015-01-16 14:10:00,73.71,73.76,73.66,73.76,17300.0,64.5976,64.6414,64.5538,64.6414,17300.0
2015-01-16 14:20:00,73.75,73.82,73.72,73.74,50400.0,64.6326,64.694,64.6064,64.6239,50400.0
2015-01-16 14:30:00,73.75,73.79,73.68,73.78,28700.0,64.6326,64.6677,64.5713,64.6589,28700.0
2015-01-16 14:40:00,73.77,73.84,73.74,73.77,33800.0,64.6502,64.7115,64.6239,64.6502,33800.0
2015-01-16 14:50:00,73.77,73.87,73.76,73.85,27600.0,64.6502,64.7378,64.6414,64.7203,27600.0
2015-01-16 15:00:00,73.85,73.89,73.8,73.86,42100.0,64.7203,64.7553,64.6765,64.729,42100.0
2015-01-16 15:10:00,73.85,73.9,73.82,73.89,33900.0,64.7203,64.7641,64.694,64.7553,33900.0
2015-01-16 15:20:00,73.9,74.05,73.89,74.01,40300.0,64.7641,64.8956,64.7553,64.8605,40300.0
2015-01-16 15:30:00,74.01,74.19,74.0,74.19,38000.0,64.8605,65.0183,64.8517,65.0183,38000.0
2015-01-16 15:40:00,74.2,74.29,74.13,74.26,52400.0,65.027,65.1059,64.9657,65.0796,52400.0
2015-01-16 15:50:00,74.25,74.38,74.22,74.26,157800.0,65.0708,65.1848,65.0445,65.0796,157800.0
2015-01-20 09:30:00,74.72,74.74,74.36,74.53,47400.0,65.4827,65.5003,65.1672,65.3162,47400.0
2015-01-20 09:40:00,74.53,74.58,74.21,74.23,28300.0,65.3162,65.36,65.0358,65.0533,28300.0
2015-01-20 09:50:00,74.18,74.27,74.09,74.27,22700.0,65.0095,65.0884,64.9306,65.0884,22700.0
2015-01-20 10:00:00,74.25,74.44,74.16,74.4,33700.0,65.0708,65.2373,64.992,65.2023,33700.0
2015-01-20 10:10:00,74.41,74.53,74.29,74.3,35300.0,65.2111,65.3162,65.1059,65.1147,35300.0
2015-01-20 10:20:00,74.33,74.63,74.33,74.55,27600.0,65.1409,65.4039,65.1409,65.3337,27600.0
2015-01-20 10:30:00,74.56,74.58,74.3,74.3,33500.0,65.3425,65.36,65.1147,65.1147,33500.0
2015-01-20 10:40:00,74.3,74.49,74.28,74.48,39400.0,65.1147,65.2812,65.0971,65.2724,39400.0
2015-01-20 10:50:00,74.48,74.5,74.3,74.32,25400.0,65.2724,65.2899,65.1147,65.1322,25400.0
2015-01-20 11:00:00,74.33,74.4,74.21,74.31,41300.0,65.1409,65.2023,65.0358,65.1234,41300.0
2015-01-20 11:10:00,74.31,74.31,74.07,74.09,28700.0,65.1234,65.1234,64.9131,64.9306,28700.0
2015-01-20 11:20:00,74.11,74.25,74.11,74.15,34400.0,64.9481,65.0708,64.9481,64.9832,34400.0
2015-01-20 11:30:00,74.15,74.23,74.12,74.23,22600.0,64.9832,65.0533,64.9569,65.0533,22600.0
2015-01-20 11:40:00,74.23,74.23,74.02,74.05,22800.0,65.0533,65.0533,64.8693,64.8956,22800.0
2015-01-20 11:50:00,74.04,74.17,74.02,74.14,20000.0,64.8868,65.0007,64.8693,64.9744,20000.0
2015-01-20 12:00:00,74.14,74.15,73.99,74.11,15200.0,64.9744,64.9832,64.843,64.9481,15200.0
2015-01-20 12:10:00,74.11,74.19,74.1,74.18,16400.0,64.9481,65.0183,64.9394,65.0095,16400.0
2015-01-20 12:20:00,74.18,74.25,74.14,74.21,13600.0,65.0095,65.0708,64.9744,65.0358,13600.0
2015-01-20 12:30:00,74.23,74.25,74.12,74.21,12800.0,65.0533,65.0708,64.9569,65.0358,12800.0
2015-01-20 12:40:00,74.22,74.3,74.22,74.27,12400.0,65.0445,65.1147,65.0445,65.0884,12400.0
2015-01-20 12:50:00,74.28,74.31,74.2,74.24,10100.0,65.0971,65.1234,65.027,65.0621,10100.0
2015-01-20 13:00:00,74.25,74.32,74.2,74.2,18500.0,65.0708,65.1322,65.027,65.027,18500.0
2015-01-20 13:10:00,74.19,74.28,74.18,74.25,14600.0,65.0183,65.0971,65.0095,65.0708,14600.0
2015-01-20 13:20:00,74.26,74.45,74.26,74.4,15200.0,65.0796,65.2461,65.0796,65.2023,15200.0
2015-01-20 13:30:00,74.41,74.46,74.39,74.45,11300.0,65.2111,65.2549,65.1935,65.2461,11300.0
2015-01-20 13:40:00,74.46,74.47,74.36,74.38,15500.0,65.2549,65.2636,65.1672,65.1848,15500.0
2015-01-20 13:50:00,74.4,74.4,74.3,74.31,20300.0,65.2023,65.2023,65.1147,65.1234,20300.0
2015-01-20 14:00:00,74.3,74.44,74.3,74.4,16400.0,65.1147,65.2373,65.1147,65.2023,16400.0
2015-01-20 14:10:00,74.41,74.41,74.35,74.36,13100.0,65.2111,65.2111,65.1585,65.1672,13100.0
2015-01-20 14:20:00,74.37,74.37,74.29,74.31,20500.0,65.176,65.176,65.1059,65.1234,20500.0
2015-01-20 14:30:00,74.33,74.52,74.33,74.49,15700.0,65.1409,65.3075,65.1409,65.2812,15700.0
2015-01-20 14:40:00,74.49,74.58,74.49,74.56,23200.0,65.2812,65.36,65.2812,65.3425,23200.0
2015-01-20 14:50:00,74.56,74.58,74.51,74.58,15800.0,65.3425,65.36,65.2987,65.36,15800.0
2015-01-20 15:00:00,74.58,74.61,74.52,74.61,29900.0,65.36,65.3863,65.3075,65.3863,29900.0
2015-01-20 15:10:00,74.6,74.67,74.52,74.65,27700.0,65.3776,65.4389,65.3075,65.4214,27700.0
2015-01-20 15:20:00,74.64,74.72,74.6,74.71,36900.0,65.4126,65.4827,65.3776,65.474,36900.0
2015-01-20 15:30:00,74.71,74.71,74.52,74.53,41000.0,65.474,65.474,65.3075,65.3162,41000.0
2015-01-20 15:40:00,74.53,74.62,74.49,74.53,83600.0,65.3162,65.3951,65.2812,65.3162,83600.0
2015-01-20 15:50:00,74.54,74.55,74.43,74.51,114200.0,65.325,65.3337,65.2286,65.2987,114200.0
2015-01-21 09:30:00,73.34,73.95,72.89,73.91,131400.0,64.2733,64.8079,63.879,64.7729,131400.0
2015-01-21 09:40:00,73.92,74.17,73.64,73.74,47500.0,64.7816,65.0007,64.5362,64.6239,47500.0
2015-01-21 09:50:00,73.76,73.95,73.71,73.93,66100.0,64.6414,64.8079,64.5976,64.7904,66100.0
2015-01-21 10:00:00,73.89,74.09,73.89,74.0,72300.0,64.7553,64.9306,64.7553,64.8517,72300.0
2015-01-21 10:10:00,73.99,74.41,73.97,74.39,63400.0,64.843,65.2111,64.8254,65.1935,63400.0
2015-01-21 10:20:00,74.4,74.41,74.22,74.27,40100.0,65.2023,65.2111,65.0445,65.0884,40100.0
2015-01-21 10:30:00,74.28,74.35,74.23,74.23,11800.0,65.0971,65.1585,65.0533,65.0533,11800.0
2015-01-21 10:40:00,74.22,74.41,74.22,74.41,69500.0,65.0445,65.2111,65.0445,65.2111,69500.0
2015-01-21 10:50:00,74.43,74.58,74.41,74.51,17600.0,65.2286,65.36,65.2111,65.2987,17600.0
2015-01-21 11:00:00,74.53,74.6,74.51,74.52,15000.0,65.3162,65.3776,65.2987,65.3075,15000.0
2015-01-21 11:10:00,74.53,74.54,74.4,74.41,9800.0,65.3162,65.325,65.2023,65.2111,9800.0
2015-01-21 11:20:00,74.41,74.41,74.31,74.37,11800.0,65.2111,65.2111,65.1234,65.176,11800.0
2015-01-21 11:30:00,74.38,74.41,74.31,74.31,10300.0,65.1848,65.2111,65.1234,65.1234,10300.0
2015-01-21 11:40:00,74.33,74.35,74.29,74.31,33200.0,65.1409,65.1585,65.1059,65.1234,33200.0
2015-01-21 11:50:00,74.31,74.32,74.28,74.31,16100.0,65.1234,65.1322,65.0971,65.1234,16100.0
2015-01-21 12:00:00,74.29,74.32,74.19,74.19,20700.0,65.1059,65.1322,65.0183,65.0183,20700.0
2015-01-21 12:10:00,74.19,74.22,74.15,74.16,17900.0,65.0183,65.0445,64.9832,64.992,17900.0
2015-01-21 12:20:00,74.16,74.16,74.02,74.08,27000.0,64.992,64.992,64.8693,64.9218,27000.0
2015-01-21 12:30:00,74.07,74.16,73.94,73.96,16100.0,64.9131,64.992,64.7992,64.8167,16100.0
2015-01-21 12:40:00,73.94,74.07,73.94,74.04,13400.0,64.7992,64.9131,64.7992,64.8868,13400.0
2015-01-21 12:50:00,74.03,74.07,73.91,73.97,25600.0,64.878,64.9131,64.7729,64.8254,25600.0
2015-01-21 13:00:00,73.97,73.99,73.93,73.97,20700.0,64.8254,64.843,64.7904,64.8254,20700.0
2015-01-21 13:10:00,73.97,74.0,73.94,73.97,13200.0,64.8254,64.8517,64.7992,64.8254,13200.0
2015-01-21 13:20:00,73.98,73.98,73.8,73.8,25500.0,64.8342,64.8342,64.6765,64.6765,25500.0
2015-01-21 13:30:00,73.79,73.82,73.69,73.81,28700.0,64.6677,64.694,64.5801,64.6852,28700.0
2015-01-21 13:40:00,73.81,73.81,73.75,73.77,20200.0,64.6852,64.6852,64.6326,64.6502,20200.0
2015-01-21 13:50:00,73.78,73.78,73.64,73.65,36400.0,64.6589,64.6589,64.5362,64.545,36400.0
2015-01-21 14:00:00,73.64,73.64,73.56,73.58,25500.0,64.5362,64.5362,64.4661,64.4837,25500.0
2015-01-21 14:10:00,73.57,73.62,73.53,73.57,26800.0,64.4749,64.5187,64.4398,64.4749,26800.0
2015-01-21 14:20:00,73.57,73.61,73.56,73.58,32700.0,64.4749,64.51,64.4661,64.4837,32700.0
2015-01-21 14:30:00,73.58,73.61,73.56,73.59,31300.0,64.4837,64.51,64.4661,64.4924,31300.0
2015-01-21 14:40:00,73.58,73.91,73.57,73.91,43300.0,64.4837,64.7729,64.4749,64.7729,43300.0
2015-01-21 14:50:00,73.92,74.02,73.91,73.97,27400.0,64.7816,64.8693,64.7729,64.8254,27400.0
2015-01-21 15:00:00,73.98,74.0,73.89,73.9,35400.0,64.8342,64.8517,64.7553,64.7641,35400.0
2015-01-21 15:10:00,73.88,73.96,73.82,73.96,46200.0,64.7466,64.8167,64.694,64.8167,46200.0
2015-01-21 15:20:00,73.95,74.0,73.91,73.99,34400.0,64.8079,64.8517,64.7729,64.843,34400.0
2015-01-21 15:30:00,73.99,74.14,73.97,74.14,54100.0,64.843,64.9744,64.8254,64.9744,54100.0
2015-01-21 15:40:00,74.14,74.15,74.09,74.14,75300.0,64.9744,64.9832,64.9306,64.9744,75300.0
2015-01-21 15:50:00,74.14,74.14,73.96,73.98,228200.0,64.9744,64.9744,64.8167,64.8342,228200.0
2015-01-22 09:30:00,74.45,74.73,74.24,74.6,82300.0,65.2461,65.4915,65.0621,65.3776,82300.0
2015-01-22 09:40:00,74.51,74.54,73.75,73.8,35800.0,65.2987,65.325,64.6326,64.6765,35800.0
2015-01-22 09:50:00,73.82,74.04,73.75,73.93,19800.0,64.694,64.8868,64.6326,64.7904,19800.0
2015-01-22 10:00:00,73.93,74.13,73.85,73.9,38000.0,64.7904,64.9657,64.7203,64.7641,38000.0
2015-01-22 10:10:00,73.89,74.25,73.82,74.17,27600.0,64.7553,65.0708,64.694,65.0007,27600.0
2015-01-22 10:20:00,74.19,74.28,74.15,74.2,25400.0,65.0183,65.0971,64.9832,65.027,25400.0
2015-01-22 10:30:00,74.17,74.2,74.03,74.05,73400.0,65.0007,65.027,64.878,64.8956,73400.0
2015-01-22 10:40:00,74.05,74.17,74.04,74.1,69900.0,64.8956,65.0007,64.8868,64.9394,69900.0
2015-01-22 10:50:00,74.11,74.43,74.09,74.38,21600.0,64.9481,65.2286,64.9306,65.1848,21600.0
2015-01-22 11:00:00,74.37,74.45,74.23,74.23,19100.0,65.176,65.2461,65.0533,65.0533,19100.0
2015-01-22 11:10:00,74.22,74.25,74.13,74.25,21800.0,65.0445,65.0708,64.9657,65.0708,21800.0
2015-01-22 11:20:00,74.25,74.27,74.22,74.26,33300.0,65.0708,65.0884,65.0445,65.0796,33300.0
2015-01-22 11:30:00,74.26,74.28,74.02,74.06,36000.0,65.0796,65.0971,64.8693,64.9043,36000.0
2015-01-22 11:40:00,74.06,74.13,74.03,74.04,19800.0,64.9043,64.9657,64.878,64.8868,19800.0
2015-01-22 11:50:00,74.04,74.1,73.95,74.09,20000.0,64.8868,64.9394,64.8079,64.9306,20000.0
2015-01-22 12:00:00,74.1,74.17,74.02,74.02,32600.0,64.9394,65.0007,64.8693,64.8693,32600.0
2015-01-22 12:10:00,74.01,74.04,73.97,73.99,24900.0,64.8605,64.8868,64.8254,64.843,24900.0
2015-01-22 12:20:00,74.0,74.28,74.0,74.28,14900.0,64.8517,65.0971,64.8517,65.0971,14900.0
2015-01-22 12:30:00,74.27,74.31,74.22,74.28,21700.0,65.0884,65.1234,65.0445,65.0971,21700.0
2015-01-22 12:40:00,74.28,74.36,74.26,74.33,17200.0,65.0971,65.1672,65.0796,65.1409,17200.0
2015-01-22 12:50:00,74.32,74.35,74.22,74.27,11700.0,65.1322,65.1585,65.0445,65.0884,11700.0
2015-01-22 13:00:00,74.27,74.56,74.27,74.54,37100.0,65.0884,65.3425,65.0884,65.325,37100.0
2015-01-22 13:10:00,74.54,74.63,74.54,74.56,31500.0,65.325,65.4039,65.325,65.3425,31500.0
2015-01-22 13:20:00,74.55,74.67,74.48,74.64,22600.0,65.3337,65.4389,65.2724,65.4126,22600.0
2015-01-22 13:30:00,74.65,74.76,74.65,74.75,16600.0,65.4214,65.5178,65.4214,65.509,16600.0
2015-01-22 13:40:00,74.74,74.87,74.72,74.83,13800.0,65.5003,65.6142,65.4827,65.5791,13800.0
2015-01-22 13:50:00,74.82,74.88,74.81,74.87,15400.0,65.5704,65.6229,65.5616,65.6142,15400.0
2015-01-22 14:00:00,74.88,74.98,74.8,74.87,23800.0,65.6229,65.7106,65.5528,65.6142,23800.0
2015-01-22 14:10:00,74.86,74.9,74.84,74.89,31400.0,65.6054,65.6405,65.5879,65.6317,31400.0
2015-01-22 14:20:00,74.89,74.89,74.78,74.79,28600.0,65.6317,65.6317,65.5353,65.5441,28600.0
2015-01-22 14:30:00,74.8,74.96,74.8,74.92,38400.0,65.5528,65.6931,65.5528,65.658,38400.0
2015-01-22 14:40:00,74.91,75.0,74.87,74.98,21100.0,65.6492,65.7281,65.6142,65.7106,21100.0
2015-01-22 14:50:00,74.99,75.12,74.99,75.08,24000.0,65.7194,65.8333,65.7194,65.7982,24000.0
2015-01-22 15:00:00,75.07,75.24,75.06,75.2,35600.0,65.7895,65.9384,65.7807,65.9034,35600.0
2015-01-22 15:10:00,75.21,75.24,75.11,75.14,38900.0,65.9122,65.9384,65.8245,65.8508,38900.0
2015-01-22 15:20:00,75.14,75.24,75.08,75.24,109700.0,65.8508,65.9384,65.7982,65.9384,109700.0
2015-01-22 15:30:00,75.24,75.33,75.2,75.32,167800.0,65.9384,66.0173,65.9034,66.0086,167800.0
2015-01-22 15:40:00,75.32,75.32,75.19,75.19,108800.0,66.0086,66.0086,65.8946,65.8946,108800.0
2015-01-22 15:50:00,75.19,75.19,75.07,75.11,182600.0,65.8946,65.8946,65.7895,65.8245,182600.0
2015-01-23 09:30:00,75.05,75.05,74.06,74.23,94700.0,65.7719,65.7719,64.9043,65.0533,94700.0
2015-01-23 09:40:00,74.22,74.26,74.05,74.23,120300.0,65.0445,65.0796,64.8956,65.0533,120300.0
2015-01-23 09:50:00,74.23,74.24,73.52,73.67,94000.0,65.0533,65.0621,64.4311,64.5625,94000.0
2015-01-23 10:00:00,73.67,73.76,73.36,73.38,98500.0,64.5625,64.6414,64.2909,64.3084,98500.0
2015-01-23 10:10:00,73.39,73.46,73.15,73.28,73800.0,64.3172,64.3785,64.1068,64.2207,73800.0
2015-01-23 10:20:00,73.31,73.61,73.31,73.6,59800.0,64.247,64.51,64.247,64.5012,59800.0
2015-01-23 10:30:00,73.61,73.66,73.47,73.48,71900.0,64.51,64.5538,64.3873,64.396,71900.0
2015-01-23 10:40:00,73.46,73.61,73.46,73.53,74300.0,64.3785,64.51,64.3785,64.4398,74300.0
2015-01-23 10:50:00,73.53,73.6,73.48,73.48,97900.0,64.4398,64.5012,64.396,64.396,97900.0
2015-01-23 11:00:00,73.48,73.5,73.41,73.42,28500.0,64.396,64.4136,64.3347,64.3434,28500.0
2015-01-23 11:10:00,73.41,73.62,73.39,73.59,43600.0,64.3347,64.5187,64.3172,64.4924,43600.0
2015-01-23 11:20:00,73.59,73.59,73.48,73.54,87400.0,64.4924,64.4924,64.396,64.4486,87400.0
2015-01-23 11:30:00,73.55,73.62,73.53,73.56,49400.0,64.4574,64.5187,64.4398,64.4661,49400.0
2015-01-23 11:40:00,73.57,73.58,73.36,73.4,93300.0,64.4749,64.4837,64.2909,64.3259,93300.0
2015-01-23 11:50:00,73.4,73.44,73.26,73.36,104100.0,64.3259,64.361,64.2032,64.2909,104100.0
2015-01-23 12:00:00,73.35,73.44,73.35,73.43,28600.0,64.2821,64.361,64.2821,64.3522,28600.0
2015-01-23 12:10:00,73.44,73.59,73.44,73.57,37300.0,64.361,64.4924,64.361,64.4749,37300.0
2015-01-23 12:20:00,73.58,73.76,73.56,73.7,29700.0,64.4837,64.6414,64.4661,64.5888,29700.0
2015-01-23 12:30:00,73.7,73.76,73.66,73.72,13500.0,64.5888,64.6414,64.5538,64.6064,13500.0
2015-01-23 12:40:00,73.73,73.74,73.63,73.65,15200.0,64.6151,64.6239,64.5275,64.545,15200.0
2015-01-23 12:50:00,73.65,73.79,73.6,73.79,22400.0,64.545,64.6677,64.5012,64.6677,22400.0
2015-01-23 13:00:00,73.79,73.91,73.76,73.91,113700.0,64.6677,64.7729,64.6414,64.7729,113700.0
2015-01-23 13:10:00,73.9,73.99,73.87,73.91,30100.0,64.7641,64.843,64.7378,64.7729,30100.0
2015-01-23 13:20:00,73.92,73.96,73.9,73.95,19900.0,64.7816,64.8167,64.7641,64.8079,19900.0
2015-01-23 13:30:00,73.96,74.07,73.93,74.07,31300.0,64.8167,64.9131,64.7904,64.9131,31300.0
2015-01-23 13:40:00,74.07,74.09,74.01,74.07,14700.0,64.9131,64.9306,64.8605,64.9131,14700.0
2015-01-23 13:50:00,74.07,74.17,74.07,74.14,14100.0,64.9131,65.0007,64.9131,64.9744,14100.0
2015-01-23 14:00:00,74.14,74.18,74.12,74.13,33500.0,64.9744,65.0095,64.9569,64.9657,33500.0
2015-01-23 14:10:00,74.14,74.18,74.01,74.05,66200.0,64.9744,65.0095,64.8605,64.8956,66200.0
2015-01-23 14:20:00,74.05,74.14,74.03,74.1,13200.0,64.8956,64.9744,64.878,64.9394,13200.0
2015-01-23 14:30:00,74.09,74.1,73.93,73.95,81900.0,64.9306,64.9394,64.7904,64.8079,81900.0
2015-01-23 14:40:00,73.95,73.98,73.77,73.82,25000.0,64.8079,64.8342,64.6502,64.694,25000.0
2015-01-23 14:50:00,73.81,73.87,73.73,73.74,27800.0,64.6852,64.7378,64.6151,64.6239,27800.0
2015-01-23 15:00:00,73.75,73.9,73.75,73.88,28500.0,64.6326,64.7641,64.6326,64.7466,28500.0
2015-01-23 15:10:00,73.88,73.97,73.84,73.87,36300.0,64.7466,64.8254,64.7115,64.7378,36300.0
2015-01-23 15:20:00,73.88,73.91,73.84,73.86,41000.0,64.7466,64.7729,64.7115,64.729,41000.0
2015-01-23 15:30:00,73.86,73.87,73.75,73.75,69500.0,64.729,64.7378,64.6326,64.6326,69500.0
2015-01-23 15:40:00,73.76,73.78,73.64,73.69,173000.0,64.6414,64.6589,64.5362,64.5801,173000.0
2015-01-23 15:50:00,73.69,73.8,73.61,73.71,326900.0,64.5801,64.6765,64.51,64.5976,326900.0
2015-01-26 09:30:00,73.37,73.62,73.12,73.2,150900.0,64.2996,64.5187,64.0805,64.1506,150900.0
2015-01-26 09:40:00,73.19,73.34,72.6,72.75,204500.0,64.1419,64.2733,63.6248,63.7563,204500.0
2015-01-26 09:50:00,72.74,73.16,72.7,73.16,87200.0,63.7475,64.1156,63.7125,64.1156,87200.0
2015-01-26 10:00:00,73.16,73.16,72.9,73.02,73700.0,64.1156,64.1156,63.8877,63.9929,73700.0
2015-01-26 10:10:00,73.05,73.07,72.95,73.02,26300.0,64.0192,64.0367,63.9315,63.9929,26300.0
2015-01-26 10:20:00,73.05,73.05,72.94,72.99,19700.0,64.0192,64.0192,63.9228,63.9666,19700.0
2015-01-26 10:30:00,72.99,73.01,72.84,72.95,21900.0,63.9666,63.9841,63.8351,63.9315,21900.0
2015-01-26 10:40:00,72.95,73.17,72.95,73.1,27800.0,63.9315,64.1243,63.9315,64.063,27800.0
2015-01-26 10:50:00,73.1,73.11,72.98,73.0,44600.0,64.063,64.0718,63.9578,63.9754,44600.0
2015-01-26 11:00:00,73.0,73.0,72.9,72.92,36100.0,63.9754,63.9754,63.8877,63.9053,36100.0
2015-01-26 11:10:00,72.93,73.0,72.92,72.98,36800.0,63.914,63.9754,63.9053,63.9578,36800.0
2015-01-26 11:20:00,72.99,73.01,72.9,72.97,34800.0,63.9666,63.9841,63.8877,63.9491,34800.0
2015-01-26 11:30:00,72.97,73.01,72.95,72.99,26400.0,63.9491,63.9841,63.9315,63.9666,26400.0
2015-01-26 11:40:00,73.0,73.07,72.99,73.0,49900.0,63.9754,64.0367,63.9666,63.9754,49900.0
2015-01-26 11:50:00,72.99,73.06,72.98,73.03,36000.0,63.9666,64.0279,63.9578,64.0017,36000.0
2015-01-26 12:00:00,73.03,73.04,72.96,73.0,23000.0,64.0017,64.0104,63.9403,63.9754,23000.0
2015-01-26 12:10:00,73.0,73.01,72.87,72.88,29300.0,63.9754,63.9841,63.8614,63.8702,29300.0
2015-01-26 12:20:00,72.87,72.87,72.53,72.68,137000.0,63.8614,63.8614,63.5635,63.6949,137000.0
2015-01-26 12:30:00,72.69,72.72,72.64,72.7,23000.0,63.7037,63.73,63.6599,63.7125,23000.0
2015-01-26 12:40:00,72.7,72.75,72.67,72.7,19400.0,63.7125,63.7563,63.6862,63.7125,19400.0
2015-01-26 12:50:00,72.72,72.75,72.7,72.73,20100.0,63.73,63.7563,63.7125,63.7387,20100.0
2015-01-26 13:00:00,72.74,72.74,72.63,72.66,18900.0,63.7475,63.7475,63.6511,63.6774,18900.0
2015-01-26 13:10:00,72.67,72.81,72.66,72.78,27700.0,63.6862,63.8089,63.6774,63.7826,27700.0
2015-01-26 13:20:00,72.78,72.81,72.76,72.78,23000.0,63.7826,63.8089,63.765,63.7826,23000.0
2015-01-26 13:30:00,72.79,72.86,72.75,72.75,29200.0,63.7913,63.8527,63.7563,63.7563,29200.0
2015-01-26 13:40:00,72.75,72.87,72.75,72.84,40100.0,63.7563,63.8614,63.7563,63.8351,40100.0
2015-01-26 13:50:00,72.85,72.91,72.83,72.88,27000.0,63.8439,63.8965,63.8264,63.8702,27000.0
2015-01-26 14:00:00,72.89,72.92,72.87,72.91,28200.0,63.879,63.9053,63.8614,63.8965,28200.0
2015-01-26 14:10:00,72.9,72.92,72.87,72.89,29400.0,63.8877,63.9053,63.8614,63.879,29400.0
2015-01-26 14:20:00,72.91,72.91,72.82,72.91,56500.0,63.8965,63.8965,63.8176,63.8965,56500.0
2015-01-26 14:30:00,72.9,72.92,72.87,72.88,33500.0,63.8877,63.9053,63.8614,63.8702,33500.0
2015-01-26 14:40:00,72.87,72.91,72.81,72.87,51100.0,63.8614,63.8965,63.8089,63.8614,51100.0
2015-01-26 14:50:00,72.87,72.92,72.86,72.88,39100.0,63.8614,63.9053,63.8527,63.8702,39100.0
2015-01-26 15:00:00,72.88,72.91,72.83,72.91,35400.0,63.8702,63.8965,63.8264,63.8965,35400.0
2015-01-26 15:10:00,72.9,72.93,72.81,72.92,43900.0,63.8877,63.914,63.8089,63.9053,43900.0
2015-01-26 15:20:00,72.92,72.94,72.9,72.93,43800.0,63.9053,63.9228,63.8877,63.914,43800.0
2015-01-26 15:30:00,72.93,72.94,72.89,72.91,81100.0,63.914,63.9228,63.879,63.8965,81100.0
2015-01-26 15:40:00,72.91,72.93,72.85,72.85,83100.0,63.8965,63.914,63.8439,63.8439,83100.0
2015-01-26 15:50:00,72.86,72.86,72.75,72.85,221300.0,63.8527,63.8527,63.7563,63.8439,221300.0
2015-01-27 09:30:00,71.88,71.93,70.78,71.06,216300.0,62.9938,63.0376,62.0298,62.2752,216300.0
2015-01-27 09:40:00,71.05,71.28,71.04,71.15,86400.0,62.2664,62.468,62.2577,62.3541,86400.0
2015-01-27 09:50:00,71.16,71.24,70.9,71.01,53500.0,62.3628,62.4329,62.135,62.2314,53500.0
2015-01-27 10:00:00,71.01,71.15,70.9,71.03,73000.0,62.2314,62.3541,62.135,62.2489,73000.0
2015-01-27 10:10:00,71.04,71.41,71.01,71.39,140100.0,62.2577,62.5819,62.2314,62.5644,140100.0
2015-01-27 10:20:00,71.38,71.65,71.36,71.5,141500.0,62.5556,62.7923,62.5381,62.6608,141500.0
2015-01-27 10:30:00,71.5,71.53,71.22,71.32,116000.0,62.6608,62.6871,62.4154,62.5031,116000.0
2015-01-27 10:40:00,71.3,71.33,71.09,71.09,75100.0,62.4855,62.5118,62.3015,62.3015,75100.0
2015-01-27 10:50:00,71.09,71.32,71.07,71.3,41800.0,62.3015,62.5031,62.284,62.4855,41800.0
2015-01-27 11:00:00,71.31,71.32,71.18,71.32,38300.0,62.4943,62.5031,62.3804,62.5031,38300.0
2015-01-27 11:10:00,71.31,71.37,71.26,71.31,29400.0,62.4943,62.5469,62.4505,62.4943,29400.0
2015-01-27 11:20:00,71.33,71.34,71.18,71.2,80300.0,62.5118,62.5206,62.3804,62.3979,80300.0
2015-01-27 11:30:00,71.19,71.25,71.11,71.11,57100.0,62.3891,62.4417,62.319,62.319,57100.0
2015-01-27 11:40:00,71.11,71.23,71.01,71.23,50800.0,62.319,62.4242,62.2314,62.4242,50800.0
2015-01-27 11:50:00,71.22,71.25,71.17,71.17,41700.0,62.4154,62.4417,62.3716,62.3716,41700.0
2015-01-27 12:00:00,71.17,71.22,71.12,71.21,36300.0,62.3716,62.4154,62.3278,62.4067,36300.0
2015-01-27 12:10:00,71.2,71.21,71.13,71.17,42500.0,62.3979,62.4067,62.3365,62.3716,42500.0
2015-01-27 12:20:00,71.17,71.35,71.16,71.34,48800.0,62.3716,62.5293,62.3628,62.5206,48800.0
2015-01-27 12:30:00,71.34,71.46,71.34,71.4,34800.0,62.5206,62.6257,62.5206,62.5732,34800.0
2015-01-27 12:40:00,71.4,71.41,71.35,71.36,43300.0,62.5732,62.5819,62.5293,62.5381,43300.0
2015-01-27 12:50:00,71.36,71.4,71.27,71.3,128000.0,62.5381,62.5732,62.4592,62.4855,128000.0
2015-01-27 13:00:00,71.34,71.53,71.3,71.53,53300.0,62.5206,62.6871,62.4855,62.6871,53300.0
2015-01-27 13:10:00,71.53,71.67,71.5,71.64,31800.0,62.6871,62.8098,62.6608,62.7835,31800.0
2015-01-27 13:20:00,71.64,71.72,71.61,71.61,26900.0,62.7835,62.8536,62.7572,62.7572,26900.0
2015-01-27 13:30:00,71.61,71.79,71.6,71.76,56200.0,62.7572,62.915,62.7484,62.8887,56200.0
2015-01-27 13:40:00,71.78,71.81,71.69,71.79,46900.0,62.9062,62.9325,62.8273,62.915,46900.0
2015-01-27 13:50:00,71.8,71.87,71.8,71.87,29700.0,62.9237,62.9851,62.9237,62.9851,29700.0
2015-01-27 14:00:00,71.86,71.93,71.65,71.66,81200.0,62.9763,63.0376,62.7923,62.801,81200.0
2015-01-27 14:10:00,71.67,71.73,71.59,71.73,80800.0,62.8098,62.8624,62.7397,62.8624,80800.0
2015-01-27 14:20:00,71.73,71.81,71.73,71.77,40100.0,62.8624,62.9325,62.8624,62.8974,40100.0
2015-01-27 14:30:00,71.77,71.93,71.76,71.91,33800.0,62.8974,63.0376,62.8887,63.0201,33800.0
2015-01-27 14:40:00,71.92,72.0,71.92,72.0,49000.0,63.0289,63.099,63.0289,63.099,49000.0
2015-01-27 14:50:00,72.0,72.0,71.79,71.82,65500.0,63.099,63.099,62.915,62.9412,65500.0
2015-01-27 15:00:00,71.82,71.96,71.82,71.95,60800.0,62.9412,63.0639,62.9412,63.0552,60800.0
2015-01-27 15:10:00,71.95,72.0,71.94,71.95,69600.0,63.0552,63.099,63.0464,63.0552,69600.0
2015-01-27 15:20:00,71.95,71.96,71.79,71.8,84700.0,63.0552,63.0639,62.915,62.9237,84700.0
2015-01-27 15:30:00,71.8,71.98,71.8,71.89,123000.0,62.9237,63.0815,62.9237,63.0026,123000.0
2015-01-27 15:40:00,71.89,71.96,71.77,71.84,179700.0,63.0026,63.0639,62.8974,62.9588,179700.0
2015-01-27 15:50:00,71.84,71.85,71.68,71.75,227000.0,62.9588,62.9675,62.8186,62.8799,227000.0
2015-01-28 09:30:00,71.96,71.96,71.55,71.58,100500.0,63.0639,63.0639,62.7046,62.7309,100500.0
2015-01-28 09:40:00,71.56,71.65,71.33,71.37,67600.0,62.7134,62.7923,62.5118,62.5469,67600.0
2015-01-28 09:50:00,71.38,71.47,71.29,71.35,67300.0,62.5556,62.6345,62.4768,62.5293,67300.0
2015-01-28 10:00:00,71.34,71.69,71.33,71.62,48000.0,62.5206,62.8273,62.5118,62.766,48000.0
2015-01-28 10:10:00,71.61,71.69,71.48,71.5,37700.0,62.7572,62.8273,62.6433,62.6608,37700.0
2015-01-28 10:20:00,71.5,71.54,71.48,71.48,38100.0,62.6608,62.6959,62.6433,62.6433,38100.0
2015-01-28 10:30:00,71.48,71.5,71.38,71.39,80600.0,62.6433,62.6608,62.5556,62.5644,80600.0
2015-01-28 10:40:00,71.38,71.4,71.09,71.14,60900.0,62.5556,62.5732,62.3015,62.3453,60900.0
2015-01-28 10:50:00,71.14,71.21,70.93,71.02,68800.0,62.3453,62.4067,62.1613,62.2401,68800.0
2015-01-28 11:00:00,71.01,71.18,70.89,71.16,95400.0,62.2314,62.3804,62.1262,62.3628,95400.0
2015-01-28 11:10:00,71.16,71.18,70.99,71.11,42900.0,62.3628,62.3804,62.2139,62.319,42900.0
2015-01-28 11:20:00,71.14,71.15,70.98,71.09,28100.0,62.3453,62.3541,62.2051,62.3015,28100.0
2015-01-28 11:30:00,71.09,71.32,71.08,71.31,25900.0,62.3015,62.5031,62.2927,62.4943,25900.0
2015-01-28 11:40:00,71.3,71.33,71.21,71.31,23700.0,62.4855,62.5118,62.4067,62.4943,23700.0
2015-01-28 11:50:00,71.3,71.32,71.23,71.29,20000.0,62.4855,62.5031,62.4242,62.4768,20000.0
2015-01-28 12:00:00,71.3,71.38,71.26,71.34,15700.0,62.4855,62.5556,62.4505,62.5206,15700.0
2015-01-28 12:10:00,71.34,71.54,71.33,71.5,24600.0,62.5206,62.6959,62.5118,62.6608,24600.0
2015-01-28 12:20:00,71.5,71.59,71.49,71.52,20000.0,62.6608,62.7397,62.652,62.6783,20000.0
2015-01-28 12:30:00,71.52,71.53,71.4,71.44,23000.0,62.6783,62.6871,62.5732,62.6082,23000.0
2015-01-28 12:40:00,71.44,71.51,71.44,71.47,17200.0,62.6082,62.6696,62.6082,62.6345,17200.0
2015-01-28 12:50:00,71.48,71.51,71.37,71.37,23300.0,62.6433,62.6696,62.5469,62.5469,23300.0
2015-01-28 13:00:00,71.37,71.37,71.29,71.32,20900.0,62.5469,62.5469,62.4768,62.5031,20900.0
2015-01-28 13:10:00,71.32,71.43,71.32,71.41,43800.0,62.5031,62.5995,62.5031,62.5819,43800.0
2015-01-28 13:20:00,71.39,71.42,71.3,71.3,25100.0,62.5644,62.5907,62.4855,62.4855,25100.0
2015-01-28 13:30:00,71.3,71.44,71.3,71.42,14700.0,62.4855,62.6082,62.4855,62.5907,14700.0
2015-01-28 13:40:00,71.41,71.44,71.33,71.37,28900.0,62.5819,62.6082,62.5118,62.5469,28900.0
2015-01-28 13:50:00,71.38,71.41,71.14,71.15,56300.0,62.5556,62.5819,62.3453,62.3541,56300.0
2015-01-28 14:00:00,71.16,71.49,71.16,71.17,58300.0,62.3628,62.652,62.3628,62.3716,58300.0
2015-01-28 14:10:00,71.16,71.22,71.06,71.11,52800.0,62.3628,62.4154,62.2752,62.319,52800.0
2015-01-28 14:20:00,71.13,71.15,71.0,71.01,60400.0,62.3365,62.3541,62.2226,62.2314,60400.0
2015-01-28 14:30:00,71.01,71.04,70.8,70.88,92400.0,62.2314,62.2577,62.0473,62.1175,92400.0
2015-01-28 14:40:00,70.88,71.04,70.85,70.97,42900.0,62.1175,62.2577,62.0912,62.1963,42900.0
2015-01-28 14:50:00,70.96,71.17,70.96,71.13,44200.0,62.1876,62.3716,62.1876,62.3365,44200.0
2015-01-28 15:00:00,71.12,71.18,71.02,71.03,54000.0,62.3278,62.3804,62.2401,62.2489,54000.0
2015-01-28 15:10:00,71.03,71.08,70.88,70.89,60800.0,62.2489,62.2927,62.1175,62.1262,60800.0
2015-01-28 15:20:00,70.88,70.96,70.81,70.89,49300.0,62.1175,62.1876,62.0561,62.1262,49300.0
2015-01-28 15:30:00,70.89,70.9,70.59,70.59,129500.0,62.1262,62.135,61.8633,61.8633,129500.0
2015-01-28 15:40:00,70.59,70.59,70.38,70.42,163100.0,61.8633,61.8633,61.6793,61.7143,163100.0
2015-01-28 15:50:00,70.44,70.49,70.38,70.4,187700.0,61.7318,61.7757,61.6793,61.6968,187700.0
2015-01-29 09:30:00,70.81,71.31,70.69,70.97,94400.0,62.0561,62.4943,61.9509,62.1963,94400.0
2015-01-29 09:40:00,70.93,71.09,70.89,70.96,80200.0,62.1613,62.3015,62.1262,62.1876,80200.0
2015-01-29 09:50:00,70.97,71.21,70.91,71.05,38900.0,62.1963,62.4067,62.1437,62.2664,38900.0
2015-01-29 10:00:00,71.04,71.29,70.98,71.12,41500.0,62.2577,62.4768,62.2051,62.3278,41500.0
2015-01-29 10:10:00,71.09,71.16,71.0,71.11,25900.0,62.3015,62.3628,62.2226,62.319,25900.0
2015-01-29 10:20:00,71.11,71.12,70.91,71.06,52500.0,62.319,62.3278,62.1437,62.2752,52500.0
2015-01-29 10:30:00,71.08,71.09,70.83,70.89,42400.0,62.2927,62.3015,62.0736,62.1262,42400.0
2015-01-29 10:40:00,70.9,70.9,70.69,70.83,45500.0,62.135,62.135,61.9509,62.0736,45500.0
2015-01-29 10:50:00,70.81,70.91,70.74,70.89,40900.0,62.0561,62.1437,61.9948,62.1262,40900.0
2015-01-29 11:00:00,70.88,70.93,70.74,70.93,38000.0,62.1175,62.1613,61.9948,62.1613,38000.0
2015-01-29 11:10:00,70.92,71.05,70.89,70.93,38500.0,62.1525,62.2664,62.1262,62.1613,38500.0
2015-01-29 11:20:00,70.95,71.03,70.83,70.9,28700.0,62.1788,62.2489,62.0736,62.135,28700.0
2015-01-29 11:30:00,70.91,71.25,70.9,71.25,167900.0,62.1437,62.4417,62.135,62.4417,167900.0
2015-01-29 11:40:00,71.26,71.26,71.15,71.2,60000.0,62.4505,62.4505,62.3541,62.3979,60000.0
2015-01-29 11:50:00,71.2,71.46,71.18,71.31,73700.0,62.3979,62.6257,62.3804,62.4943,73700.0
2015-01-29 12:00:00,71.33,71.39,71.3,71.35,46300.0,62.5118,62.5644,62.4855,62.5293,46300.0
2015-01-29 12:10:00,71.33,71.38,71.25,71.31,24600.0,62.5118,62.5556,62.4417,62.4943,24600.0
2015-01-29 12:20:00,71.3,71.44,71.28,71.39,78400.0,62.4855,62.6082,62.468,62.5644,78400.0
2015-01-29 12:30:00,71.4,71.44,71.36,71.4,32600.0,62.5732,62.6082,62.5381,62.5732,32600.0
2015-01-29 12:40:00,71.4,71.43,71.32,71.34,43700.0,62.5732,62.5995,62.5031,62.5206,43700.0
2015-01-29 12:50:00,71.34,71.56,71.32,71.52,35300.0,62.5206,62.7134,62.5031,62.6783,35300.0
2015-01-29 13:00:00,71.52,71.54,71.44,71.5,38900.0,62.6783,62.6959,62.6082,62.6608,38900.0
2015-01-29 13:10:00,71.49,71.62,71.47,71.57,33400.0,62.652,62.766,62.6345,62.7221,33400.0
2015-01-29 13:20:00,71.58,71.69,71.57,71.67,28300.0,62.7309,62.8273,62.7221,62.8098,28300.0
2015-01-29 13:30:00,71.68,71.68,71.56,71.64,20400.0,62.8186,62.8186,62.7134,62.7835,20400.0
2015-01-29 13:40:00,71.65,71.72,71.6,71.65,138700.0,62.7923,62.8536,62.7484,62.7923,138700.0
2015-01-29 13:50:00,71.67,71.72,71.64,71.66,22800.0,62.8098,62.8536,62.7835,62.801,22800.0
2015-01-29 14:00:00,71.65,71.68,71.56,71.56,24900.0,62.7923,62.8186,62.7134,62.7134,24900.0
2015-01-29 14:10:00,71.54,71.61,71.49,71.55,22600.0,62.6959,62.7572,62.652,62.7046,22600.0
2015-01-29 14:20:00,71.55,71.7,71.55,71.67,32400.0,62.7046,62.8361,62.7046,62.8098,32400.0
2015-01-29 14:30:00,71.67,71.74,71.62,71.67,57600.0,62.8098,62.8711,62.766,62.8098,57600.0
2015-01-29 14:40:00,71.67,71.72,71.65,71.69,38100.0,62.8098,62.8536,62.7923,62.8273,38100.0
2015-01-29 14:50:00,71.7,71.84,71.67,71.83,33500.0,62.8361,62.9588,62.8098,62.95,33500.0
2015-01-29 15:00:00,71.83,71.95,71.76,71.94,32800.0,62.95,63.0552,62.8887,63.0464,32800.0
2015-01-29 15:10:00,71.93,71.98,71.86,71.98,58500.0,63.0376,63.0815,62.9763,63.0815,58500.0
2015-01-29 15:20:00,71.98,72.02,71.87,71.9,96000.0,63.0815,63.1165,62.9851,63.0114,96000.0
2015-01-29 15:30:00,71.9,72.02,71.9,72.01,76400.0,63.0114,63.1165,63.0114,63.1078,76400.0
2015-01-29 15:40:00,72.02,72.06,71.88,71.9,165600.0,63.1165,63.1516,62.9938,63.0114,165600.0
2015-01-29 15:50:00,71.91,71.96,71.87,71.96,196800.0,63.0201,63.0639,62.9851,63.0639,196800.0
2015-01-30 09:30:00,71.37,71.6,71.22,71.48,72700.0,62.5469,62.7484,62.4154,62.6433,72700.0
2015-01-30 09:40:00,71.52,71.81,71.42,71.71,55100.0,62.6783,62.9325,62.5907,62.8448,55100.0
2015-01-30 09:50:00,71.72,71.86,71.64,71.64,28000.0,62.8536,62.9763,62.7835,62.7835,28000.0
2015-01-30 10:00:00,71.65,71.75,71.52,71.53,20900.0,62.7923,62.8799,62.6783,62.6871,20900.0
2015-01-30 10:10:00,71.53,71.65,71.49,71.6,54600.0,62.6871,62.7923,62.652,62.7484,54600.0
2015-01-30 10:20:00,71.6,71.63,71.5,71.5,79700.0,62.7484,62.7747,62.6608,62.6608,79700.0
2015-01-30 10:30:00,71.51,71.54,71.29,71.41,45800.0,62.6696,62.6959,62.4768,62.5819,45800.0
2015-01-30 10:40:00,71.42,71.59,71.41,71.57,43900.0,62.5907,62.7397,62.5819,62.7221,43900.0
2015-01-30 10:50:00,71.57,71.58,71.44,71.57,48900.0,62.7221,62.7309,62.6082,62.7221,48900.0
2015-01-30 11:00:00,71.58,71.67,71.53,71.57,50200.0,62.7309,62.8098,62.6871,62.7221,50200.0
2015-01-30 11:10:00,71.57,71.62,71.31,71.34,34500.0,62.7221,62.766,62.4943,62.5206,34500.0
2015-01-30 11:20:00,71.37,71.57,71.37,71.53,37800.0,62.5469,62.7221,62.5469,62.6871,37800.0
2015-01-30 11:30:00,71.54,71.61,71.5,71.52,13700.0,62.6959,62.7572,62.6608,62.6783,13700.0
2015-01-30 11:40:00,71.53,71.55,71.38,71.51,23200.0,62.6871,62.7046,62.5556,62.6696,23200.0
2015-01-30 11:50:00,71.5,71.62,71.4,71.6,70200.0,62.6608,62.766,62.5732,62.7484,70200.0
2015-01-30 12:00:00,71.62,71.76,71.58,71.6,61700.0,62.766,62.8887,62.7309,62.7484,61700.0
2015-01-30 12:10:00,71.61,71.74,71.57,71.64,55800.0,62.7572,62.8711,62.7221,62.7835,55800.0
2015-01-30 12:20:00,71.65,71.71,71.6,71.65,36800.0,62.7923,62.8448,62.7484,62.7923,36800.0
2015-01-30 12:30:00,71.63,71.63,71.55,71.55,19100.0,62.7747,62.7747,62.7046,62.7046,19100.0
2015-01-30 12:40:00,71.56,71.59,71.51,71.51,17300.0,62.7134,62.7397,62.6696,62.6696,17300.0
2015-01-30 12:50:00,71.52,71.53,71.42,71.44,20300.0,62.6783,62.6871,62.5907,62.6082,20300.0
2015-01-30 13:00:00,71.45,71.53,71.43,71.44,32700.0,62.617,62.6871,62.5995,62.6082,32700.0
2015-01-30 13:10:00,71.44,71.45,71.28,71.3,10800.0,62.6082,62.617,62.468,62.4855,10800.0
2015-01-30 13:20:00,71.29,71.47,71.27,71.45,16300.0,62.4768,62.6345,62.4592,62.617,16300.0
2015-01-30 13:30:00,71.45,71.54,71.4,71.45,31000.0,62.617,62.6959,62.5732,62.617,31000.0
2015-01-30 13:40:00,71.44,71.53,71.42,71.48,73600.0,62.6082,62.6871,62.5907,62.6433,73600.0
2015-01-30 13:50:00,71.49,71.49,71.38,71.42,28000.0,62.652,62.652,62.5556,62.5907,28000.0
2015-01-30 14:00:00,71.42,71.47,71.34,71.45,18400.0,62.5907,62.6345,62.5206,62.617,18400.0
2015-01-30 14:10:00,71.43,71.46,71.35,71.44,20800.0,62.5995,62.6257,62.5293,62.6082,20800.0
2015-01-30 14:20:00,71.42,71.46,71.31,71.45,103500.0,62.5907,62.6257,62.4943,62.617,103500.0
2015-01-30 14:30:00,71.44,71.5,71.29,71.35,41100.0,62.6082,62.6608,62.4768,62.5293,41100.0
2015-01-30 14:40:00,71.35,71.4,71.03,71.11,42200.0,62.5293,62.5732,62.2489,62.319,42200.0
2015-01-30 14:50:00,71.11,71.19,71.04,71.11,45100.0,62.319,62.3891,62.2577,62.319,45100.0
2015-01-30 15:00:00,71.11,71.16,70.96,70.99,44100.0,62.319,62.3628,62.1876,62.2139,44100.0
2015-01-30 15:10:00,71.0,71.15,70.93,70.93,48200.0,62.2226,62.3541,62.1613,62.1613,48200.0
2015-01-30 15:20:00,70.92,71.1,70.81,71.06,47400.0,62.1525,62.3103,62.0561,62.2752,47400.0
2015-01-30 15:30:00,71.04,71.04,70.83,70.85,100400.0,62.2577,62.2577,62.0736,62.0912,100400.0
2015-01-30 15:40:00,70.84,70.84,70.54,70.54,126800.0,62.0824,62.0824,61.8195,61.8195,126800.0
2015-01-30 15:50:00,70.54,70.6,70.5,70.58,163300.0,61.8195,61.8721,61.7844,61.8545,163300.0
2015-02-02 09:30:00,70.72,71.08,70.64,70.81,44300.0,61.9772,62.2927,61.9071,62.0561,44300.0
2015-02-02 09:40:00,70.81,70.88,70.56,70.69,54600.0,62.0561,62.1175,61.837,61.9509,54600.0
2015-02-02 09:50:00,70.68,70.68,70.51,70.58,55200.0,61.9422,61.9422,61.7932,61.8545,55200.0
2015-02-02 10:00:00,70.59,70.67,70.43,70.48,67100.0,61.8633,61.9334,61.7231,61.7669,67100.0
2015-02-02 10:10:00,70.49,70.61,70.41,70.57,72100.0,61.7757,61.8808,61.7056,61.8458,72100.0
2015-02-02 10:20:00,70.57,70.74,70.45,70.55,90300.0,61.8458,61.9948,61.7406,61.8282,90300.0
2015-02-02 10:30:00,70.57,70.75,70.53,70.73,36200.0,61.8458,62.0035,61.8107,61.986,36200.0
2015-02-02 10:40:00,70.75,70.88,70.73,70.86,46200.0,62.0035,62.1175,61.986,62.0999,46200.0
2015-02-02 10:50:00,70.86,71.03,70.84,70.86,49900.0,62.0999,62.2489,62.0824,62.0999,49900.0
2015-02-02 11:00:00,70.86,71.13,70.8,71.13,57000.0,62.0999,62.3365,62.0473,62.3365,57000.0
2015-02-02 11:10:00,71.14,71.17,70.94,70.96,80200.0,62.3453,62.3716,62.17,62.1876,80200.0
2015-02-02 11:20:00,70.95,71.11,70.9,71.1,51800.0,62.1788,62.319,62.135,62.3103,51800.0
2015-02-02 11:30:00,71.12,71.2,71.05,71.05,133400.0,62.3278,62.3979,62.2664,62.2664,133400.0
2015-02-02 11:40:00,71.08,71.12,71.01,71.06,51100.0,62.2927,62.3278,62.2314,62.2752,51100.0
2015-02-02 11:50:00,71.04,71.05,70.89,70.98,31900.0,62.2577,62.2664,62.1262,62.2051,31900.0
2015-02-02 12:00:00,70.99,71.08,70.9,71.0,44100.0,62.2139,62.2927,62.135,62.2226,44100.0
2015-02-02 12:10:00,70.99,71.04,70.95,71.03,32200.0,62.2139,62.2577,62.1788,62.2489,32200.0
2015-02-02 12:20:00,71.04,71.06,70.9,71.01,32200.0,62.2577,62.2752,62.135,62.2314,32200.0
2015-02-02 12:30:00,71.01,71.02,70.92,70.99,40200.0,62.2314,62.2401,62.1525,62.2139,40200.0
2015-02-02 12:40:00,71.0,71.02,70.87,70.9,39600.0,62.2226,62.2401,62.1087,62.135,39600.0
2015-02-02 12:50:00,70.89,70.96,70.87,70.9,28400.0,62.1262,62.1876,62.1087,62.135,28400.0
2015-02-02 13:00:00,70.9,70.93,70.77,70.92,39200.0,62.135,62.1613,62.021,62.1525,39200.0
2015-02-02 13:10:00,70.92,70.96,70.87,70.96,38300.0,62.1525,62.1876,62.1087,62.1876,38300.0
2015-02-02 13:20:00,70.94,71.05,70.92,71.01,89500.0,62.17,62.2664,62.1525,62.2314,89500.0
2015-02-02 13:30:00,71.01,71.04,70.75,70.75,67200.0,62.2314,62.2577,62.0035,62.0035,67200.0
2015-02-02 13:40:00,70.75,70.89,70.73,70.78,157500.0,62.0035,62.1262,61.986,62.0298,157500.0
2015-02-02 13:50:00,70.81,70.99,70.81,70.96,56400.0,62.0561,62.2139,62.0561,62.1876,56400.0
2015-02-02 14:00:00,70.96,71.1,70.93,70.98,96500.0,62.1876,62.3103,62.1613,62.2051,96500.0
2015-02-02 14:10:00,70.99,71.14,70.98,71.09,147700.0,62.2139,62.3453,62.2051,62.3015,147700.0
2015-02-02 14:20:00,71.09,71.15,70.99,71.14,106600.0,62.3015,62.3541,62.2139,62.3453,106600.0
2015-02-02 14:30:00,71.14,71.18,71.01,71.03,58400.0,62.3453,62.3804,62.2314,62.2489,58400.0
2015-02-02 14:40:00,71.03,71.09,70.99,71.01,51500.0,62.2489,62.3015,62.2139,62.2314,51500.0
2015-02-02 14:50:00,71.01,71.13,70.97,71.05,67200.0,62.2314,62.3365,62.1963,62.2664,67200.0
2015-02-02 15:00:00,71.05,71.13,71.02,71.12,56300.0,62.2664,62.3365,62.2401,62.3278,56300.0
2015-02-02 15:10:00,71.12,71.39,71.11,71.33,73900.0,62.3278,62.5644,62.319,62.5118,73900.0
2015-02-02 15:20:00,71.35,71.47,71.31,71.33,91100.0,62.5293,62.6345,62.4943,62.5118,91100.0
2015-02-02 15:30:00,71.34,71.68,71.31,71.68,99600.0,62.5206,62.8186,62.4943,62.8186,99600.0
2015-02-02 15:40:00,71.69,71.83,71.67,71.73,178400.0,62.8273,62.95,62.8098,62.8624,178400.0
2015-02-02 15:50:00,71.73,71.85,71.62,71.83,222800.0,62.8624,62.9675,62.766,62.95,222800.0
2015-02-03 09:30:00,72.3,72.49,72.23,72.37,53200.0,63.3619,63.5284,63.3006,63.4232,53200.0
2015-02-03 09:40:00,72.36,72.41,72.2,72.34,91400.0,63.4145,63.4583,63.2743,63.397,91400.0
2015-02-03 09:50:00,72.34,72.35,72.23,72.29,67200.0,63.397,63.4057,63.3006,63.3531,67200.0
2015-02-03 10:00:00,72.32,72.33,72.22,72.31,66900.0,63.3794,63.3882,63.2918,63.3707,66900.0
2015-02-03 10:10:00,72.31,72.35,72.2,72.29,55700.0,63.3707,63.4057,63.2743,63.3531,55700.0
2015-02-03 10:20:00,72.29,72.49,72.28,72.48,41800.0,63.3531,63.5284,63.3444,63.5196,41800.0
2015-02-03 10:30:00,72.49,72.49,72.35,72.41,26800.0,63.5284,63.5284,63.4057,63.4583,26800.0
2015-02-03 10:40:00,72.41,72.41,72.23,72.24,40400.0,63.4583,63.4583,63.3006,63.3093,40400.0
2015-02-03 10:50:00,72.24,72.26,72.08,72.09,35900.0,63.3093,63.3268,63.1691,63.1779,35900.0
2015-02-03 11:00:00,72.08,72.13,72.01,72.1,42100.0,63.1691,63.2129,63.1078,63.1866,42100.0
2015-02-03 11:10:00,72.1,72.25,72.05,72.19,43900.0,63.1866,63.3181,63.1428,63.2655,43900.0
2015-02-03 11:20:00,72.19,72.21,72.15,72.16,23400.0,63.2655,63.283,63.2304,63.2392,23400.0
2015-02-03 11:30:00,72.16,72.22,72.16,72.21,27300.0,63.2392,63.2918,63.2392,63.283,27300.0
2015-02-03 11:40:00,72.21,72.21,72.1,72.11,23600.0,63.283,63.283,63.1866,63.1954,23600.0
2015-02-03 11:50:00,72.11,72.13,71.98,72.01,28800.0,63.1954,63.2129,63.0815,63.1078,28800.0
2015-02-03 12:00:00,72.0,72.13,71.96,72.07,30700.0,63.099,63.2129,63.0639,63.1603,30700.0
2015-02-03 12:10:00,72.07,72.13,72.01,72.03,56500.0,63.1603,63.2129,63.1078,63.1253,56500.0
2015-02-03 12:20:00,72.03,72.11,71.98,72.08,78600.0,63.1253,63.1954,63.0815,63.1691,78600.0
2015-02-03 12:30:00,72.08,72.09,71.98,72.05,38400.0,63.1691,63.1779,63.0815,63.1428,38400.0
2015-02-03 12:40:00,72.05,72.1,72.02,72.08,27200.0,63.1428,63.1866,63.1165,63.1691,27200.0
2015-02-03 12:50:00,72.07,72.09,72.04,72.08,24800.0,63.1603,63.1779,63.134,63.1691,24800.0
2015-02-03 13:00:00,72.08,72.17,72.07,72.17,17200.0,63.1691,63.248,63.1603,63.248,17200.0
2015-02-03 13:10:00,72.15,72.48,72.13,72.47,59600.0,63.2304,63.5196,63.2129,63.5109,59600.0
2015-02-03 13:20:00,72.47,72.59,72.46,72.52,21800.0,63.5109,63.6161,63.5021,63.5547,21800.0
2015-02-03 13:30:00,72.54,72.6,72.4,72.4,17900.0,63.5722,63.6248,63.4495,63.4495,17900.0
2015-02-03 13:40:00,72.42,72.44,72.38,72.4,15600.0,63.4671,63.4846,63.432,63.4495,15600.0
2015-02-03 13:50:00,72.4,72.52,72.34,72.5,30500.0,63.4495,63.5547,63.397,63.5372,30500.0
2015-02-03 14:00:00,72.52,72.55,72.37,72.37,28400.0,63.5547,63.581,63.4232,63.4232,28400.0
2015-02-03 14:10:00,72.38,72.43,72.37,72.42,36100.0,63.432,63.4758,63.4232,63.4671,36100.0
2015-02-03 14:20:00,72.43,72.49,72.26,72.27,31600.0,63.4758,63.5284,63.3268,63.3356,31600.0
2015-02-03 14:30:00,72.28,72.31,72.16,72.26,49000.0,63.3444,63.3707,63.2392,63.3268,49000.0
2015-02-03 14:40:00,72.27,72.34,72.24,72.31,52600.0,63.3356,63.397,63.3093,63.3707,52600.0
2015-02-03 14:50:00,72.3,72.51,72.28,72.51,41000.0,63.3619,63.5459,63.3444,63.5459,41000.0
2015-02-03 15:00:00,72.52,72.62,72.51,72.61,51600.0,63.5547,63.6423,63.5459,63.6336,51600.0
2015-02-03 15:10:00,72.6,72.76,72.57,72.75,82300.0,63.6248,63.765,63.5985,63.7563,82300.0
2015-02-03 15:20:00,72.74,72.8,72.73,72.78,41700.0,63.7475,63.8001,63.7387,63.7826,41700.0
2015-02-03 15:30:00,72.78,72.81,72.7,72.81,93200.0,63.7826,63.8089,63.7125,63.8089,93200.0
2015-02-03 15:40:00,72.8,72.96,72.8,72.92,88300.0,63.8001,63.9403,63.8001,63.9053,88300.0
2015-02-03 15:50:00,72.91,72.95,72.84,72.85,167000.0,63.8965,63.9315,63.8351,63.8439,167000.0
2015-02-04 09:30:00,72.74,72.94,72.65,72.86,44700.0,63.7475,63.9228,63.6686,63.8527,44700.0
2015-02-04 09:40:00,72.92,72.93,72.72,72.9,26100.0,63.9053,63.914,63.73,63.8877,26100.0
2015-02-04 09:50:00,72.91,72.96,72.75,72.96,54900.0,63.8965,63.9403,63.7563,63.9403,54900.0
2015-02-04 10:00:00,72.95,73.02,72.86,73.0,37100.0,63.9315,63.9929,63.8527,63.9754,37100.0
2015-02-04 10:10:00,72.98,73.08,72.95,73.06,81700.0,63.9578,64.0455,63.9315,64.0279,81700.0
2015-02-04 10:20:00,73.05,73.17,72.98,72.99,44800.0,64.0192,64.1243,63.9578,63.9666,44800.0
2015-02-04 10:30:00,72.98,73.19,72.91,73.19,51100.0,63.9578,64.1419,63.8965,64.1419,51100.0
2015-02-04 10:40:00,73.2,73.34,73.16,73.31,29000.0,64.1506,64.2733,64.1156,64.247,29000.0
2015-02-04 10:50:00,73.3,73.3,73.0,73.09,38900.0,64.2383,64.2383,63.9754,64.0542,38900.0
2015-02-04 11:00:00,73.07,73.15,72.97,73.15,61900.0,64.0367,64.1068,63.9491,64.1068,61900.0
2015-02-04 11:10:00,73.17,73.19,73.09,73.19,37900.0,64.1243,64.1419,64.0542,64.1419,37900.0
2015-02-04 11:20:00,73.2,73.26,73.08,73.1,45100.0,64.1506,64.2032,64.0455,64.063,45100.0
2015-02-04 11:30:00,73.11,73.33,73.1,73.28,43700.0,64.0718,64.2646,64.063,64.2207,43700.0
2015-02-04 11:40:00,73.28,73.28,73.2,73.26,36200.0,64.2207,64.2207,64.1506,64.2032,36200.0
2015-02-04 11:50:00,73.26,73.4,73.25,73.37,40500.0,64.2032,64.3259,64.1945,64.2996,40500.0
2015-02-04 12:00:00,73.36,73.39,73.27,73.36,26900.0,64.2909,64.3172,64.212,64.2909,26900.0
2015-02-04 12:10:00,73.36,73.38,73.26,73.29,24200.0,64.2909,64.3084,64.2032,64.2295,24200.0
2015-02-04 12:20:00,73.28,73.31,73.23,73.23,42400.0,64.2207,64.247,64.1769,64.1769,42400.0
2015-02-04 12:30:00,73.23,73.26,73.18,73.23,29100.0,64.1769,64.2032,64.1331,64.1769,29100.0
2015-02-04 12:40:00,73.22,73.26,73.15,73.19,25900.0,64.1682,64.2032,64.1068,64.1419,25900.0
2015-02-04 12:50:00,73.19,73.3,73.14,73.15,60500.0,64.1419,64.2383,64.0981,64.1068,60500.0
2015-02-04 13:00:00,73.15,73.16,73.04,73.11,49800.0,64.1068,64.1156,64.0104,64.0718,49800.0
2015-02-04 13:10:00,73.12,73.16,73.09,73.15,24500.0,64.0805,64.1156,64.0542,64.1068,24500.0
2015-02-04 13:20:00,73.15,73.29,73.11,73.26,76400.0,64.1068,64.2295,64.0718,64.2032,76400.0
2015-02-04 13:30:00,73.26,73.3,73.13,73.15,41100.0,64.2032,64.2383,64.0893,64.1068,41100.0
2015-02-04 13:40:00,73.16,73.3,73.15,73.26,87400.0,64.1156,64.2383,64.1068,64.2032,87400.0
2015-02-04 13:50:00,73.25,73.27,73.13,73.2,28200.0,64.1945,64.212,64.0893,64.1506,28200.0
2015-02-04 14:00:00,73.2,73.29,73.11,73.11,44200.0,64.1506,64.2295,64.0718,64.0718,44200.0
2015-02-04 14:10:00,73.1,73.12,72.87,72.91,35300.0,64.063,64.0805,63.8614,63.8965,35300.0
2015-02-04 14:20:00,72.91,72.98,72.9,72.92,36100.0,63.8965,63.9578,63.8877,63.9053,36100.0
2015-02-04 14:30:00,72.93,72.93,72.77,72.82,58700.0,63.914,63.914,63.7738,63.8176,58700.0
2015-02-04 14:40:00,72.83,72.85,72.79,72.79,48900.0,63.8264,63.8439,63.7913,63.7913,48900.0
2015-02-04 14:50:00,72.8,72.95,72.7,72.88,58900.0,63.8001,63.9315,63.7125,63.8702,58900.0
2015-02-04 15:00:00,72.89,72.9,72.81,72.89,38500.0,63.879,63.8877,63.8089,63.879,38500.0
2015-02-04 15:10:00,72.91,73.04,72.9,73.03,55800.0,63.8965,64.0104,63.8877,64.0017,55800.0
2015-02-04 15:20:00,73.03,73.04,72.94,73.04,48100.0,64.0017,64.0104,63.9228,64.0104,48100.0
2015-02-04 15:30:00,73.05,73.12,72.9,72.91,72700.0,64.0192,64.0805,63.8877,63.8965,72700.0
2015-02-04 15:40:00,72.9,72.91,72.42,72.5,136800.0,63.8877,63.8965,63.4671,63.5372,136800.0
2015-02-04 15:50:00,72.51,72.55,72.43,72.55,202600.0,63.5459,63.581,63.4758,63.581,202600.0
2015-02-05 09:30:00,74.59,76.81,74.59,76.45,267400.0,65.3688,67.3144,65.3688,66.9989,267400.0
2015-02-05 09:40:00,76.46,77.16,76.35,77.12,406200.0,67.0076,67.6211,66.9112,67.586,406200.0
2015-02-05 09:50:00,77.12,77.12,76.61,76.79,174500.0,67.586,67.586,67.1391,67.2968,174500.0
2015-02-05 10:00:00,76.83,77.36,76.57,77.18,275600.0,67.3319,67.7964,67.104,67.6386,275600.0
2015-02-05 10:10:00,77.18,77.21,76.97,77.09,177300.0,67.6386,67.6649,67.4546,67.5597,177300.0
2015-02-05 10:20:00,77.08,77.26,76.94,77.25,154900.0,67.551,67.7087,67.4283,67.7,154900.0
2015-02-05 10:30:00,77.25,77.57,77.23,77.44,157500.0,67.7,67.9804,67.6824,67.8665,157500.0
2015-02-05 10:40:00,77.44,77.87,77.39,77.69,195000.0,67.8665,68.2433,67.8227,68.0856,195000.0
2015-02-05 10:50:00,77.69,77.94,77.67,77.85,102800.0,68.0856,68.3047,68.068,68.2258,102800.0
2015-02-05 11:00:00,77.83,77.99,77.78,77.97,152000.0,68.2083,68.3485,68.1644,68.3309,152000.0
2015-02-05 11:10:00,77.98,78.33,77.82,78.31,301900.0,68.3397,68.6464,68.1995,68.6289,301900.0
2015-02-05 11:20:00,78.31,78.69,78.26,78.54,162600.0,68.6289,68.9619,68.5851,68.8305,162600.0
2015-02-05 11:30:00,78.51,78.54,78.01,78.16,161500.0,68.8042,68.8305,68.366,68.4975,161500.0
2015-02-05 11:40:00,78.15,78.42,78.06,78.21,115400.0,68.4887,68.7253,68.4098,68.5413,115400.0
2015-02-05 11:50:00,78.18,78.57,78.17,78.56,143100.0,68.515,68.8568,68.5062,68.848,143100.0
2015-02-05 12:00:00,78.51,78.51,78.07,78.22,84500.0,68.8042,68.8042,68.4186,68.55,84500.0
2015-02-05 12:10:00,78.2,78.5,78.19,78.3,74500.0,68.5325,68.7954,68.5238,68.6202,74500.0
2015-02-05 12:20:00,78.3,78.46,78.22,78.22,54300.0,68.6202,68.7604,68.55,68.55,54300.0
2015-02-05 12:30:00,78.23,78.25,77.87,78.06,109800.0,68.5588,68.5763,68.2433,68.4098,109800.0
2015-02-05 12:40:00,78.06,78.31,78.03,78.27,50100.0,68.4098,68.6289,68.3835,68.5939,50100.0
2015-02-05 12:50:00,78.24,78.27,78.1,78.16,44500.0,68.5676,68.5939,68.4449,68.4975,44500.0
2015-02-05 13:00:00,78.18,78.22,77.99,78.08,62400.0,68.515,68.55,68.3485,68.4273,62400.0
2015-02-05 13:10:00,78.06,78.21,78.03,78.13,85100.0,68.4098,68.5413,68.3835,68.4712,85100.0
2015-02-05 13:20:00,78.14,78.4,78.09,78.12,71500.0,68.4799,68.7078,68.4361,68.4624,71500.0
2015-02-05 13:30:00,78.12,78.14,77.82,78.04,110300.0,68.4624,68.4799,68.1995,68.3923,110300.0
2015-02-05 13:40:00,78.03,78.29,78.03,78.14,78100.0,68.3835,68.6114,68.3835,68.4799,78100.0
2015-02-05 13:50:00,78.16,78.39,78.12,78.36,197000.0,68.4975,68.699,68.4624,68.6727,197000.0
2015-02-05 14:00:00,78.36,78.37,78.0,78.04,85100.0,68.6727,68.6815,68.3572,68.3923,85100.0
2015-02-05 14:10:00,78.06,78.51,78.01,78.42,68800.0,68.4098,68.8042,68.366,68.7253,68800.0
2015-02-05 14:20:00,78.45,78.57,78.44,78.44,71000.0,68.7516,68.8568,68.7428,68.7428,71000.0
2015-02-05 14:30:00,78.43,78.59,78.32,78.5,100200.0,68.7341,68.8743,68.6377,68.7954,100200.0
2015-02-05 14:40:00,78.49,78.49,78.34,78.42,69400.0,68.7867,68.7867,68.6552,68.7253,69400.0
2015-02-05 14:50:00,78.41,78.53,78.38,78.47,60000.0,68.7166,68.8217,68.6903,68.7691,60000.0
2015-02-05 15:00:00,78.46,78.52,78.27,78.52,180300.0,68.7604,68.813,68.5939,68.813,180300.0
2015-02-05 15:10:00,78.52,78.53,78.4,78.53,117300.0,68.813,68.8217,68.7078,68.8217,117300.0
2015-02-05 15:20:00,78.53,78.54,78.33,78.45,134500.0,68.8217,68.8305,68.6464,68.7516,134500.0
2015-02-05 15:30:00,78.46,78.47,78.18,78.31,130800.0,68.7604,68.7691,68.515,68.6289,130800.0
2015-02-05 15:40:00,78.31,78.34,78.13,78.17,196100.0,68.6289,68.6552,68.4712,68.5062,196100.0
2015-02-05 15:50:00,78.17,78.44,78.16,78.39,439100.0,68.5062,68.7428,68.4975,68.699,439100.0
2015-02-06 09:30:00,78.43,78.91,78.27,78.9,139300.0,68.7341,69.1547,68.5939,69.146,139300.0
2015-02-06 09:40:00,78.83,79.32,78.78,79.19,152500.0,69.0846,69.5141,69.0408,69.4001,152500.0
2015-02-06 09:50:00,79.19,79.88,79.04,79.87,168100.0,69.4001,70.0048,69.2687,69.9961,168100.0
2015-02-06 10:00:00,79.86,80.21,79.73,80.2,222500.0,69.9873,70.294,69.8734,70.2853,222500.0
2015-02-06 10:10:00,80.2,80.67,80.17,80.58,299900.0,70.2853,70.6972,70.259,70.6183,299900.0
2015-02-06 10:20:00,80.59,81.01,80.57,80.59,342900.0,70.6271,70.9951,70.6095,70.6271,342900.0
2015-02-06 10:30:00,80.59,80.82,80.34,80.67,148700.0,70.6271,70.8286,70.408,70.6972,148700.0
2015-02-06 10:40:00,80.65,81.14,80.63,80.97,203000.0,70.6796,71.1091,70.6621,70.9601,203000.0
2015-02-06 10:50:00,80.99,81.1,80.96,80.99,150300.0,70.9776,71.074,70.9513,70.9776,150300.0
2015-02-06 11:00:00,80.98,81.05,80.59,80.62,160600.0,70.9688,71.0302,70.6271,70.6533,160600.0
2015-02-06 11:10:00,80.63,80.63,80.17,80.24,255900.0,70.6621,70.6621,70.259,70.3203,255900.0
2015-02-06 11:20:00,80.23,80.24,80.01,80.01,78500.0,70.3116,70.3203,70.1188,70.1188,78500.0
2015-02-06 11:30:00,80.01,80.08,79.78,80.04,99100.0,70.1188,70.1801,69.9172,70.145,99100.0
2015-02-06 11:40:00,80.05,80.26,80.01,80.21,92300.0,70.1538,70.3378,70.1188,70.294,92300.0
2015-02-06 11:50:00,80.2,80.22,79.75,79.77,137700.0,70.2853,70.3028,69.8909,69.9084,137700.0
2015-02-06 12:00:00,79.77,79.79,79.6,79.7,95600.0,69.9084,69.926,69.7594,69.8471,95600.0
2015-02-06 12:10:00,79.7,79.8,79.49,79.59,73100.0,69.8471,69.9347,69.663,69.7507,73100.0
2015-02-06 12:20:00,79.58,79.58,79.39,79.52,65200.0,69.7419,69.7419,69.5754,69.6893,65200.0
2015-02-06 12:30:00,79.54,79.74,79.52,79.64,39900.0,69.7069,69.8821,69.6893,69.7945,39900.0
2015-02-06 12:40:00,79.65,79.69,79.5,79.66,52300.0,69.8033,69.8383,69.6718,69.812,52300.0
2015-02-06 12:50:00,79.66,79.76,79.63,79.73,70200.0,69.812,69.8997,69.7857,69.8734,70200.0
2015-02-06 13:00:00,79.74,79.77,79.47,79.48,46800.0,69.8821,69.9084,69.6455,69.6543,46800.0
2015-02-06 13:10:00,79.49,79.52,79.33,79.49,46500.0,69.663,69.6893,69.5228,69.663,46500.0
2015-02-06 13:20:00,79.49,79.52,79.23,79.33,56700.0,69.663,69.6893,69.4352,69.5228,56700.0
2015-02-06 13:30:00,79.32,79.45,79.26,79.4,52600.0,69.5141,69.628,69.4615,69.5842,52600.0
2015-02-06 13:40:00,79.43,79.57,79.4,79.46,44100.0,69.6105,69.7331,69.5842,69.6367,44100.0
2015-02-06 13:50:00,79.47,79.69,79.45,79.58,58800.0,69.6455,69.8383,69.628,69.7419,58800.0
2015-02-06 14:00:00,79.59,79.7,79.53,79.65,37100.0,69.7507,69.8471,69.6981,69.8033,37100.0
2015-02-06 14:10:00,79.65,79.84,79.61,79.81,54500.0,69.8033,69.9698,69.7682,69.9435,54500.0
2015-02-06 14:20:00,79.81,79.81,79.58,79.62,42700.0,69.9435,69.9435,69.7419,69.777,42700.0
2015-02-06 14:30:00,79.63,79.89,79.61,79.77,58200.0,69.7857,70.0136,69.7682,69.9084,58200.0
2015-02-06 14:40:00,79.77,79.85,79.62,79.7,49900.0,69.9084,69.9785,69.777,69.8471,49900.0
2015-02-06 14:50:00,79.69,79.71,79.47,79.48,52300.0,69.8383,69.8558,69.6455,69.6543,52300.0
2015-02-06 15:00:00,79.48,79.5,79.1,79.39,109200.0,69.6543,69.6718,69.3213,69.5754,109200.0
2015-02-06 15:10:00,79.38,79.42,79.25,79.25,81600.0,69.5666,69.6017,69.4527,69.4527,81600.0
2015-02-06 15:20:00,79.25,79.45,79.18,79.31,73100.0,69.4527,69.628,69.3914,69.5053,73100.0
2015-02-06 15:30:00,79.31,79.57,79.24,79.56,82900.0,69.5053,69.7331,69.4439,69.7244,82900.0
2015-02-06 15:40:00,79.55,79.6,79.41,79.57,215000.0,69.7156,69.7594,69.5929,69.7331,215000.0
2015-02-06 15:50:00,79.57,79.68,79.51,79.56,319600.0,69.7331,69.8295,69.6806,69.7244,319600.0
2015-02-09 09:30:00,79.37,79.63,79.06,79.31,215700.0,69.5579,69.7857,69.2862,69.5053,215700.0
2015-02-09 09:40:00,79.31,79.34,78.84,78.93,73200.0,69.5053,69.5316,69.0934,69.1723,73200.0
2015-02-09 09:50:00,78.93,79.12,78.9,78.92,37900.0,69.1723,69.3388,69.146,69.1635,37900.0
2015-02-09 10:00:00,78.95,79.27,78.91,79.14,54300.0,69.1898,69.4702,69.1547,69.3563,54300.0
2015-02-09 10:10:00,79.16,79.18,79.04,79.16,30900.0,69.3738,69.3914,69.2687,69.3738,30900.0
2015-02-09 10:20:00,79.19,79.2,78.72,78.75,51000.0,69.4001,69.4089,68.9882,69.0145,51000.0
2015-02-09 10:30:00,78.74,78.75,78.62,78.62,42100.0,69.0058,69.0145,68.9006,68.9006,42100.0
2015-02-09 10:40:00,78.63,78.63,78.41,78.55,52800.0,68.9094,68.9094,68.7166,68.8392,52800.0
2015-02-09 10:50:00,78.57,78.64,78.44,78.57,100500.0,68.8568,68.9181,68.7428,68.8568,100500.0
2015-02-09 11:00:00,78.57,78.96,78.57,78.93,46400.0,68.8568,69.1986,68.8568,69.1723,46400.0
2015-02-09 11:10:00,78.97,79.18,78.97,79.09,29400.0,69.2073,69.3914,69.2073,69.3125,29400.0
2015-02-09 11:20:00,79.1,79.15,78.95,79.12,43100.0,69.3213,69.3651,69.1898,69.3388,43100.0
2015-02-09 11:30:00,79.12,79.27,79.05,79.22,99300.0,69.3388,69.4702,69.2774,69.4264,99300.0
2015-02-09 11:40:00,79.22,79.43,79.19,79.41,43300.0,69.4264,69.6105,69.4001,69.5929,43300.0
2015-02-09 11:50:00,79.42,79.44,79.35,79.42,47700.0,69.6017,69.6192,69.5403,69.6017,47700.0
2015-02-09 12:00:00,79.42,79.48,79.32,79.46,56800.0,69.6017,69.6543,69.5141,69.6367,56800.0
2015-02-09 12:10:00,79.46,79.48,79.31,79.42,60800.0,69.6367,69.6543,69.5053,69.6017,60800.0
2015-02-09 12:20:00,79.42,79.48,79.35,79.45,30700.0,69.6017,69.6543,69.5403,69.628,30700.0
2015-02-09 12:30:00,79.47,79.49,79.38,79.46,36900.0,69.6455,69.663,69.5666,69.6367,36900.0
2015-02-09 12:40:00,79.46,79.52,79.42,79.52,24800.0,69.6367,69.6893,69.6017,69.6893,24800.0
2015-02-09 12:50:00,79.52,79.53,79.42,79.44,25000.0,69.6893,69.6981,69.6017,69.6192,25000.0
2015-02-09 13:00:00,79.44,79.52,79.43,79.43,21600.0,69.6192,69.6893,69.6105,69.6105,21600.0
2015-02-09 13:10:00,79.43,79.51,79.39,79.39,34400.0,69.6105,69.6806,69.5754,69.5754,34400.0
2015-02-09 13:20:00,79.39,79.49,79.37,79.45,29700.0,69.5754,69.663,69.5579,69.628,29700.0
2015-02-09 13:30:00,79.44,79.46,79.35,79.4,35300.0,69.6192,69.6367,69.5403,69.5842,35300.0
2015-02-09 13:40:00,79.38,79.47,79.36,79.46,34200.0,69.5666,69.6455,69.5491,69.6367,34200.0
2015-02-09 13:50:00,79.45,79.51,79.42,79.45,45000.0,69.628,69.6806,69.6017,69.628,45000.0
2015-02-09 14:00:00,79.45,79.47,79.22,79.26,100300.0,69.628,69.6455,69.4264,69.4615,100300.0
2015-02-09 14:10:00,79.26,79.45,79.25,79.37,53500.0,69.4615,69.628,69.4527,69.5579,53500.0
2015-02-09 14:20:00,79.37,79.49,79.36,79.48,50800.0,69.5579,69.663,69.5491,69.6543,50800.0
2015-02-09 14:30:00,79.48,79.57,79.38,79.55,42000.0,69.6543,69.7331,69.5666,69.7156,42000.0
2015-02-09 14:40:00,79.55,79.62,79.44,79.45,32900.0,69.7156,69.777,69.6192,69.628,32900.0
2015-02-09 14:50:00,79.45,79.51,79.27,79.28,33800.0,69.628,69.6806,69.4702,69.479,33800.0
2015-02-09 15:00:00,79.27,79.28,79.04,79.09,33000.0,69.4702,69.479,69.2687,69.3125,33000.0
2015-02-09 15:10:00,79.1,79.29,79.08,79.16,52200.0,69.3213,69.4878,69.3037,69.3738,52200.0
2015-02-09 15:20:00,79.15,79.43,79.14,79.43,47600.0,69.3651,69.6105,69.3563,69.6105,47600.0
2015-02-09 15:30:00,79.44,79.47,79.3,79.42,78900.0,69.6192,69.6455,69.4965,69.6017,78900.0
2015-02-09 15:40:00,79.42,79.61,79.4,79.55,95100.0,69.6017,69.7682,69.5842,69.7156,95100.0
2015-02-09 15:50:00,79.55,79.58,79.37,79.51,308300.0,69.7156,69.7419,69.5579,69.6806,308300.0
2015-02-10 09:30:00,80.25,80.26,79.13,79.76,136200.0,70.3291,70.3378,69.3475,69.8997,136200.0
2015-02-10 09:40:00,79.77,79.77,79.55,79.72,40200.0,69.9084,69.9084,69.7156,69.8646,40200.0
2015-02-10 09:50:00,79.73,79.79,79.67,79.77,28700.0,69.8734,69.926,69.8208,69.9084,28700.0
2015-02-10 10:00:00,79.78,79.94,79.74,79.91,44400.0,69.9172,70.0574,69.8821,70.0311,44400.0
2015-02-10 10:10:00,79.92,79.96,79.77,79.78,54400.0,70.0399,70.0749,69.9084,69.9172,54400.0
2015-02-10 10:20:00,79.78,79.81,79.58,79.58,44200.0,69.9172,69.9435,69.7419,69.7419,44200.0
2015-02-10 10:30:00,79.58,79.73,79.55,79.72,48000.0,69.7419,69.8734,69.7156,69.8646,48000.0
2015-02-10 10:40:00,79.72,79.85,79.7,79.73,45800.0,69.8646,69.9785,69.8471,69.8734,45800.0
2015-02-10 10:50:00,79.75,79.8,79.69,79.76,42200.0,69.8909,69.9347,69.8383,69.8997,42200.0
2015-02-10 11:00:00,79.76,79.94,79.72,79.94,41200.0,69.8997,70.0574,69.8646,70.0574,41200.0
2015-02-10 11:10:00,79.97,80.1,79.95,80.09,50700.0,70.0837,70.1976,70.0662,70.1889,50700.0
2015-02-10 11:20:00,80.09,80.25,80.0,80.0,43700.0,70.1889,70.3291,70.11,70.11,43700.0
2015-02-10 11:30:00,80.01,80.01,79.8,79.86,60300.0,70.1188,70.1188,69.9347,69.9873,60300.0
2015-02-10 11:40:00,79.86,79.87,79.72,79.74,33700.0,69.9873,69.9961,69.8646,69.8821,33700.0
2015-02-10 11:50:00,79.73,79.74,79.63,79.67,49700.0,69.8734,69.8821,69.7857,69.8208,49700.0
2015-02-10 12:00:00,79.67,79.79,79.63,79.79,22500.0,69.8208,69.926,69.7857,69.926,22500.0
2015-02-10 12:10:00,79.78,79.97,79.78,79.89,30100.0,69.9172,70.0837,69.9172,70.0136,30100.0
2015-02-10 12:20:00,79.88,80.0,79.87,79.9,27300.0,70.0048,70.11,69.9961,70.0224,27300.0
2015-02-10 12:30:00,79.9,79.98,79.86,79.98,17500.0,70.0224,70.0925,69.9873,70.0925,17500.0
2015-02-10 12:40:00,79.98,80.07,79.92,80.04,39900.0,70.0925,70.1713,70.0399,70.145,39900.0
2015-02-10 12:50:00,80.03,80.05,79.99,80.02,19500.0,70.1363,70.1538,70.1012,70.1275,19500.0
2015-02-10 13:00:00,80.01,80.05,79.88,79.93,24500.0,70.1188,70.1538,70.0048,70.0486,24500.0
2015-02-10 13:10:00,79.92,79.95,79.86,79.87,28300.0,70.0399,70.0662,69.9873,69.9961,28300.0
2015-02-10 13:20:00,79.86,79.88,79.69,79.74,32600.0,69.9873,70.0048,69.8383,69.8821,32600.0
2015-02-10 13:30:00,79.74,79.82,79.69,79.82,24100.0,69.8821,69.9522,69.8383,69.9522,24100.0
2015-02-10 13:40:00,79.83,79.99,79.83,79.99,18400.0,69.961,70.1012,69.961,70.1012,18400.0
2015-02-10 13:50:00,79.99,80.02,79.9,79.94,22700.0,70.1012,70.1275,70.0224,70.0574,22700.0
2015-02-10 14:00:00,79.92,80.01,79.92,79.96,26200.0,70.0399,70.1188,70.0399,70.0749,26200.0
2015-02-10 14:10:00,79.96,80.01,79.93,80.01,25600.0,70.0749,70.1188,70.0486,70.1188,25600.0
2015-02-10 14:20:00,80.03,80.19,80.03,80.19,89300.0,70.1363,70.2765,70.1363,70.2765,89300.0
2015-02-10 14:30:00,80.18,80.28,80.16,80.24,20900.0,70.2677,70.3554,70.2502,70.3203,20900.0
2015-02-10 14:40:00,80.25,80.32,80.19,80.22,21700.0,70.3291,70.3904,70.2765,70.3028,21700.0
2015-02-10 14:50:00,80.23,80.35,80.21,80.35,31400.0,70.3116,70.4167,70.294,70.4167,31400.0
2015-02-10 15:00:00,80.35,80.37,80.19,80.27,38600.0,70.4167,70.4342,70.2765,70.3466,38600.0
2015-02-10 15:10:00,80.26,80.29,80.12,80.12,57500.0,70.3378,70.3641,70.2152,70.2152,57500.0
2015-02-10 15:20:00,80.12,80.14,80.06,80.13,40000.0,70.2152,70.2327,70.1626,70.2239,40000.0
2015-02-10 15:30:00,80.13,80.18,80.01,80.07,82900.0,70.2239,70.2677,70.1188,70.1713,82900.0
2015-02-10 15:40:00,80.06,80.06,79.92,79.95,133600.0,70.1626,70.1626,70.0399,70.0662,133600.0
2015-02-10 15:50:00,79.95,80.06,79.92,80.0,278300.0,70.0662,70.1626,70.0399,70.11,278300.0
2015-02-11 09:30:00,80.09,80.31,80.01,80.29,52300.0,70.1889,70.3817,70.1188,70.3641,52300.0
2015-02-11 09:40:00,80.3,80.35,80.23,80.27,15000.0,70.3729,70.4167,70.3116,70.3466,15000.0
2015-02-11 09:50:00,80.28,80.4,80.25,80.28,37300.0,70.3554,70.4605,70.3291,70.3554,37300.0
2015-02-11 10:00:00,80.3,80.59,80.21,80.56,36700.0,70.3729,70.6271,70.294,70.6008,36700.0
2015-02-11 10:10:00,80.59,80.72,80.49,80.52,39000.0,70.6271,70.741,70.5394,70.5657,39000.0
2015-02-11 10:20:00,80.52,80.52,80.23,80.35,36700.0,70.5657,70.5657,70.3116,70.4167,36700.0
2015-02-11 10:30:00,80.31,80.33,80.2,80.25,47200.0,70.3817,70.3992,70.2853,70.3291,47200.0
2015-02-11 10:40:00,80.24,80.25,80.17,80.19,43400.0,70.3203,70.3291,70.259,70.2765,43400.0
2015-02-11 10:50:00,80.19,80.3,80.13,80.21,38400.0,70.2765,70.3729,70.2239,70.294,38400.0
2015-02-11 11:00:00,80.24,80.53,80.24,80.45,30000.0,70.3203,70.5745,70.3203,70.5044,30000.0
2015-02-11 11:10:00,80.45,80.5,80.4,80.48,37000.0,70.5044,70.5482,70.4605,70.5306,37000.0
2015-02-11 11:20:00,80.48,80.68,80.44,80.51,55100.0,70.5306,70.7059,70.4956,70.5569,55100.0
2015-02-11 11:30:00,80.51,80.68,80.39,80.66,32800.0,70.5569,70.7059,70.4518,70.6884,32800.0
2015-02-11 11:40:00,80.69,80.81,80.6,80.81,57700.0,70.7147,70.8199,70.6358,70.8199,57700.0
2015-02-11 11:50:00,80.8,80.81,80.33,80.33,38200.0,70.8111,70.8199,70.3992,70.3992,38200.0
2015-02-11 12:00:00,80.33,80.35,80.22,80.23,25400.0,70.3992,70.4167,70.3028,70.3116,25400.0
2015-02-11 12:10:00,80.22,80.44,80.2,80.44,23800.0,70.3028,70.4956,70.2853,70.4956,23800.0
2015-02-11 12:20:00,80.45,80.53,80.42,80.48,27000.0,70.5044,70.5745,70.4781,70.5306,27000.0
2015-02-11 12:30:00,80.47,80.47,80.22,80.26,32800.0,70.5219,70.5219,70.3028,70.3378,32800.0
2015-02-11 12:40:00,80.26,80.26,80.09,80.11,29500.0,70.3378,70.3378,70.1889,70.2064,29500.0
2015-02-11 12:50:00,80.11,80.14,80.0,80.01,23600.0,70.2064,70.2327,70.11,70.1188,23600.0
2015-02-11 13:00:00,80.01,80.1,79.98,80.02,17200.0,70.1188,70.1976,70.0925,70.1275,17200.0
2015-02-11 13:10:00,80.01,80.04,79.81,79.81,31200.0,70.1188,70.145,69.9435,69.9435,31200.0
2015-02-11 13:20:00,79.82,79.97,79.79,79.97,22100.0,69.9522,70.0837,69.926,70.0837,22100.0
2015-02-11 13:30:00,79.98,80.23,79.97,80.23,28800.0,70.0925,70.3116,70.0837,70.3116,28800.0
2015-02-11 13:40:00,80.22,80.24,80.14,80.21,19100.0,70.3028,70.3203,70.2327,70.294,19100.0
2015-02-11 13:50:00,80.21,80.34,80.04,80.21,24200.0,70.294,70.408,70.145,70.294,24200.0
2015-02-11 14:00:00,80.22,80.46,80.22,80.46,23300.0,70.3028,70.5131,70.3028,70.5131,23300.0
2015-02-11 14:10:00,80.47,80.47,80.33,80.34,36200.0,70.5219,70.5219,70.3992,70.408,36200.0
2015-02-11 14:20:00,80.34,80.35,80.16,80.24,23400.0,70.408,70.4167,70.2502,70.3203,23400.0
2015-02-11 14:30:00,80.23,80.49,80.23,80.49,19200.0,70.3116,70.5394,70.3116,70.5394,19200.0
2015-02-11 14:40:00,80.5,80.59,80.49,80.53,28400.0,70.5482,70.6271,70.5394,70.5745,28400.0
2015-02-11 14:50:00,80.54,80.55,80.45,80.48,31600.0,70.5832,70.592,70.5044,70.5306,31600.0
2015-02-11 15:00:00,80.48,80.52,80.47,80.48,40100.0,70.5306,70.5657,70.5219,70.5306,40100.0
2015-02-11 15:10:00,80.48,80.52,80.43,80.48,38200.0,70.5306,70.5657,70.4868,70.5306,38200.0
2015-02-11 15:20:00,80.47,80.81,80.46,80.64,71000.0,70.5219,70.8199,70.5131,70.6709,71000.0
2015-02-11 15:30:00,80.64,80.66,80.49,80.56,61400.0,70.6709,70.6884,70.5394,70.6008,61400.0
2015-02-11 15:40:00,80.56,80.6,80.24,80.27,92300.0,70.6008,70.6358,70.3203,70.3466,92300.0
2015-02-11 15:50:00,80.27,80.39,80.2,80.37,105500.0,70.3466,70.4518,70.2853,70.4342,105500.0
2015-02-12 09:30:00,80.2,80.72,80.2,80.59,54800.0,70.2853,70.741,70.2853,70.6271,54800.0
2015-02-12 09:40:00,80.62,80.76,80.55,80.72,18400.0,70.6533,70.776,70.592,70.741,18400.0
2015-02-12 09:50:00,80.71,80.75,80.54,80.59,17600.0,70.7322,70.7673,70.5832,70.6271,17600.0
2015-02-12 10:00:00,80.61,80.75,80.57,80.69,15800.0,70.6446,70.7673,70.6095,70.7147,15800.0
2015-02-12 10:10:00,80.68,80.7,80.52,80.53,41300.0,70.7059,70.7235,70.5657,70.5745,41300.0
2015-02-12 10:20:00,80.55,80.63,80.48,80.48,42700.0,70.592,70.6621,70.5306,70.5306,42700.0
2015-02-12 10:30:00,80.47,80.76,80.43,80.75,33600.0,70.5219,70.776,70.4868,70.7673,33600.0
2015-02-12 10:40:00,80.76,80.92,80.75,80.87,29900.0,70.776,70.9163,70.7673,70.8724,29900.0
2015-02-12 10:50:00,80.9,81.0,80.88,80.96,35700.0,70.8987,70.9864,70.8812,70.9513,35700.0
2015-02-12 11:00:00,80.96,81.0,80.9,80.97,33800.0,70.9513,70.9864,70.8987,70.9601,33800.0
2015-02-12 11:10:00,80.96,81.1,80.86,80.87,41500.0,70.9513,71.074,70.8637,70.8724,41500.0
2015-02-12 11:20:00,80.87,80.95,80.82,80.91,41100.0,70.8724,70.9425,70.8286,70.9075,41100.0
2015-02-12 11:30:00,80.91,81.12,80.85,80.98,54700.0,70.9075,71.0915,70.8549,70.9688,54700.0
2015-02-12 11:40:00,80.98,81.05,80.95,81.01,29300.0,70.9688,71.0302,70.9425,70.9951,29300.0
2015-02-12 11:50:00,81.01,81.06,80.93,81.05,17200.0,70.9951,71.0389,70.925,71.0302,17200.0
2015-02-12 12:00:00,81.05,81.17,81.05,81.17,17600.0,71.0302,71.1353,71.0302,71.1353,17600.0
2015-02-12 12:10:00,81.18,81.25,81.17,81.18,20600.0,71.1441,71.2055,71.1353,71.1441,20600.0
2015-02-12 12:20:00,81.18,81.18,80.95,81.07,22900.0,71.1441,71.1441,70.9425,71.0477,22900.0
2015-02-12 12:30:00,81.07,81.11,81.04,81.09,11900.0,71.0477,71.0828,71.0214,71.0652,11900.0
2015-02-12 12:40:00,81.09,81.09,80.89,80.9,24400.0,71.0652,71.0652,70.89,70.8987,24400.0
2015-02-12 12:50:00,80.9,80.97,80.9,80.92,16500.0,70.8987,70.9601,70.8987,70.9163,16500.0
2015-02-12 13:00:00,80.92,81.06,80.92,81.06,36500.0,70.9163,71.0389,70.9163,71.0389,36500.0
2015-02-12 13:10:00,81.05,81.17,81.05,81.16,22200.0,71.0302,71.1353,71.0302,71.1266,22200.0
2015-02-12 13:20:00,81.16,81.19,81.12,81.17,19600.0,71.1266,71.1529,71.0915,71.1353,19600.0
2015-02-12 13:30:00,81.18,81.28,81.16,81.17,29100.0,71.1441,71.2317,71.1266,71.1353,29100.0
2015-02-12 13:40:00,81.19,81.27,81.19,81.19,13800.0,71.1529,71.223,71.1529,71.1529,13800.0
2015-02-12 13:50:00,81.2,81.23,81.15,81.19,17800.0,71.1616,71.1879,71.1178,71.1529,17800.0
2015-02-12 14:00:00,81.19,81.21,81.12,81.18,22100.0,71.1529,71.1704,71.0915,71.1441,22100.0
2015-02-12 14:10:00,81.18,81.25,81.08,81.11,17500.0,71.1441,71.2055,71.0565,71.0828,17500.0
2015-02-12 14:20:00,81.12,81.12,81.08,81.1,14000.0,71.0915,71.0915,71.0565,71.074,14000.0
2015-02-12 14:30:00,81.1,81.11,80.85,80.89,31600.0,71.074,71.0828,70.8549,70.89,31600.0
2015-02-12 14:40:00,80.89,80.91,80.82,80.83,34900.0,70.89,70.9075,70.8286,70.8374,34900.0
2015-02-12 14:50:00,80.83,80.84,80.75,80.83,42300.0,70.8374,70.8461,70.7673,70.8374,42300.0
2015-02-12 15:00:00,80.83,80.83,80.65,80.66,57900.0,70.8374,70.8374,70.6796,70.6884,57900.0
2015-02-12 15:10:00,80.66,80.78,80.65,80.77,68300.0,70.6884,70.7936,70.6796,70.7848,68300.0
2015-02-12 15:20:00,80.79,80.82,80.69,80.79,67700.0,70.8023,70.8286,70.7147,70.8023,67700.0
2015-02-12 15:30:00,80.79,80.8,80.71,80.77,60700.0,70.8023,70.8111,70.7322,70.7848,60700.0
2015-02-12 15:40:00,80.78,80.93,80.76,80.92,81000.0,70.7936,70.925,70.776,70.9163,81000.0
2015-02-12 15:50:00,80.92,80.93,80.83,80.91,133700.0,70.9163,70.925,70.8374,70.9075,133700.0
2015-02-13 09:30:00,81.19,81.7,80.98,81.44,140600.0,71.1529,71.5998,70.9688,71.372,140600.0
2015-02-13 09:40:00,81.41,81.78,81.4,81.78,47200.0,71.3457,71.6699,71.3369,71.6699,47200.0
2015-02-13 09:50:00,81.79,81.85,81.6,81.84,112100.0,71.6787,71.7313,71.5122,71.7225,112100.0
2015-02-13 10:00:00,81.79,81.84,81.57,81.7,36600.0,71.6787,71.7225,71.4859,71.5998,36600.0
2015-02-13 10:10:00,81.65,81.84,81.65,81.81,32000.0,71.556,71.7225,71.556,71.6962,32000.0
2015-02-13 10:20:00,81.81,81.98,81.78,81.98,26000.0,71.6962,71.8452,71.6699,71.8452,26000.0
2015-02-13 10:30:00,81.99,82.0,81.82,81.98,40900.0,71.854,71.8627,71.705,71.8452,40900.0
2015-02-13 10:40:00,81.98,82.05,81.92,82.03,28100.0,71.8452,71.9066,71.7926,71.889,28100.0
2015-02-13 10:50:00,82.05,82.15,82.01,82.11,38400.0,71.9066,71.9942,71.8715,71.9591,38400.0
2015-02-13 11:00:00,82.12,82.19,82.0,82.02,46100.0,71.9679,72.0292,71.8627,71.8803,46100.0
2015-02-13 11:10:00,82.01,82.08,81.93,82.07,49600.0,71.8715,71.9328,71.8014,71.9241,49600.0
2015-02-13 11:20:00,82.07,82.27,82.06,82.27,63100.0,71.9241,72.0994,71.9153,72.0994,63100.0
2015-02-13 11:30:00,82.28,82.28,82.08,82.14,68400.0,72.1081,72.1081,71.9328,71.9854,68400.0
2015-02-13 11:40:00,82.13,82.14,82.1,82.1,59700.0,71.9767,71.9854,71.9504,71.9504,59700.0
2015-02-13 11:50:00,82.11,82.15,82.08,82.14,40600.0,71.9591,71.9942,71.9328,71.9854,40600.0
2015-02-13 12:00:00,82.14,82.15,82.1,82.12,43100.0,71.9854,71.9942,71.9504,71.9679,43100.0
2015-02-13 12:10:00,82.12,82.15,82.08,82.12,39700.0,71.9679,71.9942,71.9328,71.9679,39700.0
2015-02-13 12:20:00,82.12,82.14,82.03,82.03,34200.0,71.9679,71.9854,71.889,71.889,34200.0
2015-02-13 12:30:00,82.02,82.1,81.94,82.08,41400.0,71.8803,71.9504,71.8102,71.9328,41400.0
2015-02-13 12:40:00,82.07,82.09,81.97,82.01,36600.0,71.9241,71.9416,71.8364,71.8715,36600.0
2015-02-13 12:50:00,82.0,82.12,81.99,82.11,30800.0,71.8627,71.9679,71.854,71.9591,30800.0
2015-02-13 13:00:00,82.11,82.14,82.04,82.12,37100.0,71.9591,71.9854,71.8978,71.9679,37100.0
2015-02-13 13:10:00,82.12,82.18,82.1,82.17,24000.0,71.9679,72.0205,71.9504,72.0117,24000.0
2015-02-13 13:20:00,82.18,82.2,82.04,82.09,33700.0,72.0205,72.038,71.8978,71.9416,33700.0
2015-02-13 13:30:00,82.08,82.14,81.95,82.09,49900.0,71.9328,71.9854,71.8189,71.9416,49900.0
2015-02-13 13:40:00,82.09,82.18,82.05,82.18,40500.0,71.9416,72.0205,71.9066,72.0205,40500.0
2015-02-13 13:50:00,82.18,82.21,82.12,82.14,71200.0,72.0205,72.0468,71.9679,71.9854,71200.0
2015-02-13 14:00:00,82.13,82.36,82.12,82.35,120700.0,71.9767,72.1782,71.9679,72.1695,120700.0
2015-02-13 14:10:00,82.35,82.48,82.29,82.46,48500.0,72.1695,72.2834,72.1169,72.2659,48500.0
2015-02-13 14:20:00,82.48,82.5,82.33,82.38,38300.0,72.2834,72.3009,72.1519,72.1958,38300.0
2015-02-13 14:30:00,82.38,82.73,82.37,82.64,121000.0,72.1958,72.5025,72.187,72.4236,121000.0
2015-02-13 14:40:00,82.65,82.72,82.4,82.4,198900.0,72.4324,72.4937,72.2133,72.2133,198900.0
2015-02-13 14:50:00,82.4,82.52,82.35,82.51,48300.0,72.2133,72.3185,72.1695,72.3097,48300.0
2015-02-13 15:00:00,82.52,82.52,82.39,82.49,51700.0,72.3185,72.3185,72.2045,72.2922,51700.0
2015-02-13 15:10:00,82.49,82.61,82.47,82.51,57200.0,72.2922,72.3973,72.2746,72.3097,57200.0
2015-02-13 15:20:00,82.49,82.5,82.36,82.45,68000.0,72.2922,72.3009,72.1782,72.2571,68000.0
2015-02-13 15:30:00,82.45,82.47,82.27,82.33,90600.0,72.2571,72.2746,72.0994,72.1519,90600.0
2015-02-13 15:40:00,82.32,82.43,82.27,82.42,132500.0,72.1432,72.2396,72.0994,72.2308,132500.0
2015-02-13 15:50:00,82.43,82.57,82.41,82.5,304600.0,72.2396,72.3623,72.2221,72.3009,304600.0
2015-02-17 09:30:00,81.89,82.08,81.38,81.51,131600.0,71.7663,71.9328,71.3194,71.4333,131600.0
2015-02-17 09:40:00,81.45,81.78,81.32,81.72,59500.0,71.3807,71.6699,71.2668,71.6174,59500.0
2015-02-17 09:50:00,81.74,81.9,81.68,81.8,40300.0,71.6349,71.7751,71.5823,71.6875,40300.0
2015-02-17 10:00:00,81.8,81.95,81.78,81.88,65900.0,71.6875,71.8189,71.6699,71.7576,65900.0
2015-02-17 10:10:00,81.88,81.99,81.69,81.69,41900.0,71.7576,71.854,71.5911,71.5911,41900.0
2015-02-17 10:20:00,81.72,81.83,81.62,81.79,28500.0,71.6174,71.7138,71.5297,71.6787,28500.0
2015-02-17 10:30:00,81.8,81.95,81.8,81.89,18600.0,71.6875,71.8189,71.6875,71.7663,18600.0
2015-02-17 10:40:00,81.89,81.92,81.85,81.87,29600.0,71.7663,71.7926,71.7313,71.7488,29600.0
2015-02-17 10:50:00,81.88,81.93,81.65,81.86,63500.0,71.7576,71.8014,71.556,71.74,63500.0
2015-02-17 11:00:00,81.85,81.91,81.79,81.82,16800.0,71.7313,71.7839,71.6787,71.705,16800.0
2015-02-17 11:10:00,81.81,81.9,81.79,81.9,16000.0,71.6962,71.7751,71.6787,71.7751,16000.0
2015-02-17 11:20:00,81.94,81.98,81.89,81.94,28700.0,71.8102,71.8452,71.7663,71.8102,28700.0
2015-02-17 11:30:00,81.92,81.94,81.74,81.76,41400.0,71.7926,71.8102,71.6349,71.6524,41400.0
2015-02-17 11:40:00,81.76,81.77,81.58,81.58,48200.0,71.6524,71.6612,71.4947,71.4947,48200.0
2015-02-17 11:50:00,81.58,81.63,81.49,81.51,33900.0,71.4947,71.5385,71.4158,71.4333,33900.0
2015-02-17 12:00:00,81.52,81.8,81.3,81.8,173900.0,71.4421,71.6875,71.2493,71.6875,173900.0
2015-02-17 12:10:00,81.78,81.84,81.72,81.8,18700.0,71.6699,71.7225,71.6174,71.6875,18700.0
2015-02-17 12:20:00,81.83,81.84,81.73,81.8,23900.0,71.7138,71.7225,71.6261,71.6875,23900.0
2015-02-17 12:30:00,81.83,81.91,81.81,81.86,20600.0,71.7138,71.7839,71.6962,71.74,20600.0
2015-02-17 12:40:00,81.87,81.96,81.85,81.92,14600.0,71.7488,71.8277,71.7313,71.7926,14600.0
2015-02-17 12:50:00,81.92,81.99,81.86,81.95,38400.0,71.7926,71.854,71.74,71.8189,38400.0
2015-02-17 13:00:00,81.95,82.08,81.91,82.06,21400.0,71.8189,71.9328,71.7839,71.9153,21400.0
2015-02-17 13:10:00,82.06,82.14,82.05,82.06,15900.0,71.9153,71.9854,71.9066,71.9153,15900.0
2015-02-17 13:20:00,82.06,82.1,81.89,81.99,40500.0,71.9153,71.9504,71.7663,71.854,40500.0
2015-02-17 13:30:00,81.96,82.0,81.89,81.92,10600.0,71.8277,71.8627,71.7663,71.7926,10600.0
2015-02-17 13:40:00,81.92,81.94,81.82,81.82,23700.0,71.7926,71.8102,71.705,71.705,23700.0
2015-02-17 13:50:00,81.83,81.83,81.69,81.69,17500.0,71.7138,71.7138,71.5911,71.5911,17500.0
2015-02-17 14:00:00,81.71,81.94,81.71,81.93,23500.0,71.6086,71.8102,71.6086,71.8014,23500.0
2015-02-17 14:10:00,81.92,81.92,81.78,81.79,23900.0,71.7926,71.7926,71.6699,71.6787,23900.0
2015-02-17 14:20:00,81.79,81.8,81.75,81.78,28900.0,71.6787,71.6875,71.6436,71.6699,28900.0
2015-02-17 14:30:00,81.78,81.82,81.76,81.76,30800.0,71.6699,71.705,71.6524,71.6524,30800.0
2015-02-17 14:40:00,81.76,81.79,81.68,81.75,24400.0,71.6524,71.6787,71.5823,71.6436,24400.0
2015-02-17 14:50:00,81.75,81.77,81.68,81.73,31900.0,71.6436,71.6612,71.5823,71.6261,31900.0
2015-02-17 15:00:00,81.73,81.75,81.67,81.7,60700.0,71.6261,71.6436,71.5735,71.5998,60700.0
2015-02-17 15:10:00,81.71,81.77,81.71,81.76,35500.0,71.6086,71.6612,71.6086,71.6524,35500.0
2015-02-17 15:20:00,81.75,81.86,81.74,81.85,70600.0,71.6436,71.74,71.6349,71.7313,70600.0
2015-02-17 15:30:00,81.84,81.85,81.64,81.66,60500.0,71.7225,71.7313,71.5472,71.5648,60500.0
2015-02-17 15:40:00,81.66,81.72,81.58,81.6,78200.0,71.5648,71.6174,71.4947,71.5122,78200.0
2015-02-17 15:50:00,81.61,81.77,81.61,81.76,143700.0,71.521,71.6612,71.521,71.6524,143700.0
2015-02-18 09:30:00,81.34,81.85,81.33,81.78,52400.0,71.2843,71.7313,71.2756,71.6699,52400.0
2015-02-18 09:40:00,81.81,81.99,81.72,81.95,52400.0,71.6962,71.854,71.6174,71.8189,52400.0
2015-02-18 09:50:00,81.97,81.97,81.71,81.73,19100.0,71.8364,71.8364,71.6086,71.6261,19100.0
2015-02-18 10:00:00,81.73,81.78,81.66,81.69,24700.0,71.6261,71.6699,71.5648,71.5911,24700.0
2015-02-18 10:10:00,81.67,81.71,81.53,81.61,37500.0,71.5735,71.6086,71.4508,71.521,37500.0
2015-02-18 10:20:00,81.61,81.68,81.51,81.64,15000.0,71.521,71.5823,71.4333,71.5472,15000.0
2015-02-18 10:30:00,81.64,81.72,81.59,81.71,8900.0,71.5472,71.6174,71.5034,71.6086,8900.0
2015-02-18 10:40:00,81.69,81.78,81.67,81.74,7000.0,71.5911,71.6699,71.5735,71.6349,7000.0
2015-02-18 10:50:00,81.74,81.82,81.69,81.71,11700.0,71.6349,71.705,71.5911,71.6086,11700.0
2015-02-18 11:00:00,81.71,81.71,81.58,81.65,10700.0,71.6086,71.6086,71.4947,71.556,10700.0
2015-02-18 11:10:00,81.64,81.68,81.58,81.65,7600.0,71.5472,71.5823,71.4947,71.556,7600.0
2015-02-18 11:20:00,81.65,81.7,81.59,81.65,27000.0,71.556,71.5998,71.5034,71.556,27000.0
2015-02-18 11:30:00,81.64,81.74,81.62,81.73,14400.0,71.5472,71.6349,71.5297,71.6261,14400.0
2015-02-18 11:40:00,81.73,81.74,81.52,81.54,33500.0,71.6261,71.6349,71.4421,71.4596,33500.0
2015-02-18 11:50:00,81.55,81.65,81.45,81.45,19400.0,71.4684,71.556,71.3807,71.3807,19400.0
2015-02-18 12:00:00,81.44,81.52,81.43,81.5,16800.0,71.372,71.4421,71.3632,71.4246,16800.0
2015-02-18 12:10:00,81.5,81.5,81.35,81.36,17700.0,71.4246,71.4246,71.2931,71.3019,17700.0
2015-02-18 12:20:00,81.36,81.53,81.35,81.47,19600.0,71.3019,71.4508,71.2931,71.3983,19600.0
2015-02-18 12:30:00,81.45,81.48,81.36,81.4,13200.0,71.3807,71.407,71.3019,71.3369,13200.0
2015-02-18 12:40:00,81.38,81.38,81.22,81.23,20900.0,71.3194,71.3194,71.1792,71.1879,20900.0
2015-02-18 12:50:00,81.23,81.27,81.2,81.24,17000.0,71.1879,71.223,71.1616,71.1967,17000.0
2015-02-18 13:00:00,81.24,81.45,81.23,81.35,22300.0,71.1967,71.3807,71.1879,71.2931,22300.0
2015-02-18 13:10:00,81.36,81.41,81.3,81.34,19900.0,71.3019,71.3457,71.2493,71.2843,19900.0
2015-02-18 13:20:00,81.33,81.36,81.26,81.36,15800.0,71.2756,71.3019,71.2142,71.3019,15800.0
2015-02-18 13:30:00,81.35,81.43,81.33,81.42,20200.0,71.2931,71.3632,71.2756,71.3544,20200.0
2015-02-18 13:40:00,81.42,81.43,81.37,81.37,16500.0,71.3544,71.3632,71.3106,71.3106,16500.0
2015-02-18 13:50:00,81.38,81.43,81.34,81.35,10700.0,71.3194,71.3632,71.2843,71.2931,10700.0
2015-02-18 14:00:00,81.35,81.63,81.34,81.53,42000.0,71.2931,71.5385,71.2843,71.4508,42000.0
2015-02-18 14:10:00,81.54,81.57,81.41,81.41,22800.0,71.4596,71.4859,71.3457,71.3457,22800.0
2015-02-18 14:20:00,81.42,81.45,81.29,81.32,27000.0,71.3544,71.3807,71.2405,71.2668,27000.0
2015-02-18 14:30:00,81.32,81.49,81.32,81.45,20800.0,71.2668,71.4158,71.2668,71.3807,20800.0
2015-02-18 14:40:00,81.45,81.46,81.37,81.37,16500.0,71.3807,71.3895,71.3106,71.3106,16500.0
2015-02-18 14:50:00,81.36,81.37,81.27,81.34,17800.0,71.3019,71.3106,71.223,71.2843,17800.0
2015-02-18 15:00:00,81.35,81.51,81.35,81.5,11100.0,71.2931,71.4333,71.2931,71.4246,11100.0
2015-02-18 15:10:00,81.49,81.52,81.41,81.52,17700.0,71.4158,71.4421,71.3457,71.4421,17700.0
2015-02-18 15:20:00,81.51,81.55,81.47,81.55,16600.0,71.4333,71.4684,71.3983,71.4684,16600.0
2015-02-18 15:30:00,81.54,81.55,81.41,81.45,47600.0,71.4596,71.4684,71.3457,71.3807,47600.0
2015-02-18 15:40:00,81.46,81.47,81.34,81.39,66500.0,71.3895,71.3983,71.2843,71.3282,66500.0
2015-02-18 15:50:00,81.39,81.52,81.35,81.49,108800.0,71.3282,71.4421,71.2931,71.4158,108800.0
2015-02-19 09:30:00,81.46,81.6,81.17,81.17,43100.0,71.3895,71.5122,71.1353,71.1353,43100.0
2015-02-19 09:40:00,81.25,81.55,81.24,81.31,14000.0,71.2055,71.4684,71.1967,71.258,14000.0
2015-02-19 09:50:00,81.28,81.44,81.28,81.42,8500.0,71.2317,71.372,71.2317,71.3544,8500.0
2015-02-19 10:00:00,81.38,81.41,81.34,81.36,12100.0,71.3194,71.3457,71.2843,71.3019,12100.0
2015-02-19 10:10:00,81.36,81.44,81.31,81.39,14900.0,71.3019,71.372,71.258,71.3282,14900.0
2015-02-19 10:20:00,81.45,81.52,81.24,81.24,18800.0,71.3807,71.4421,71.1967,71.1967,18800.0
2015-02-19 10:30:00,81.24,81.33,81.19,81.19,20700.0,71.1967,71.2756,71.1529,71.1529,20700.0
2015-02-19 10:40:00,81.23,81.25,81.15,81.16,16100.0,71.1879,71.2055,71.1178,71.1266,16100.0
2015-02-19 10:50:00,81.14,81.27,81.1,81.1,18500.0,71.1091,71.223,71.074,71.074,18500.0
2015-02-19 11:00:00,81.13,81.18,81.11,81.14,14300.0,71.1003,71.1441,71.0828,71.1091,14300.0
2015-02-19 11:10:00,81.17,81.17,81.04,81.08,25900.0,71.1353,71.1353,71.0214,71.0565,25900.0
2015-02-19 11:20:00,81.07,81.16,81.06,81.1,11200.0,71.0477,71.1266,71.0389,71.074,11200.0
2015-02-19 11:30:00,81.11,81.29,81.1,81.27,24600.0,71.0828,71.2405,71.074,71.223,24600.0
2015-02-19 11:40:00,81.29,81.32,81.13,81.13,28000.0,71.2405,71.2668,71.1003,71.1003,28000.0
2015-02-19 11:50:00,81.15,81.26,81.11,81.17,14400.0,71.1178,71.2142,71.0828,71.1353,14400.0
2015-02-19 12:00:00,81.17,81.24,81.11,81.17,14400.0,71.1353,71.1967,71.0828,71.1353,14400.0
2015-02-19 12:10:00,81.19,81.19,81.12,81.14,11200.0,71.1529,71.1529,71.0915,71.1091,11200.0
2015-02-19 12:20:00,81.15,81.18,81.1,81.12,6000.0,71.1178,71.1441,71.074,71.0915,6000.0
2015-02-19 12:30:00,81.11,81.15,80.97,81.07,32400.0,71.0828,71.1178,70.9601,71.0477,32400.0
2015-02-19 12:40:00,81.03,81.09,81.02,81.04,19400.0,71.0127,71.0652,71.0039,71.0214,19400.0
2015-02-19 12:50:00,81.04,81.15,81.03,81.13,14900.0,71.0214,71.1178,71.0127,71.1003,14900.0
2015-02-19 13:00:00,81.14,81.14,81.07,81.11,12100.0,71.1091,71.1091,71.0477,71.0828,12100.0
2015-02-19 13:10:00,81.11,81.15,81.01,81.03,12700.0,71.0828,71.1178,70.9951,71.0127,12700.0
2015-02-19 13:20:00,81.04,81.09,81.02,81.05,17700.0,71.0214,71.0652,71.0039,71.0302,17700.0
2015-02-19 13:30:00,81.05,81.14,81.04,81.14,13000.0,71.0302,71.1091,71.0214,71.1091,13000.0
2015-02-19 13:40:00,81.15,81.15,81.03,81.12,21700.0,71.1178,71.1178,71.0127,71.0915,21700.0
2015-02-19 13:50:00,81.11,81.24,81.11,81.13,32200.0,71.0828,71.1967,71.0828,71.1003,32200.0
2015-02-19 14:00:00,81.15,81.18,81.13,81.18,16900.0,71.1178,71.1441,71.1003,71.1441,16900.0
2015-02-19 14:10:00,81.19,81.24,81.13,81.14,11500.0,71.1529,71.1967,71.1003,71.1091,11500.0
2015-02-19 14:20:00,81.14,81.17,81.11,81.13,29100.0,71.1091,71.1353,71.0828,71.1003,29100.0
2015-02-19 14:30:00,81.14,81.15,80.94,80.99,41700.0,71.1091,71.1178,70.9338,70.9776,41700.0
2015-02-19 14:40:00,80.99,81.04,80.96,81.01,12700.0,70.9776,71.0214,70.9513,70.9951,12700.0
2015-02-19 14:50:00,81.02,81.1,81.0,81.1,39000.0,71.0039,71.074,70.9864,71.074,39000.0
2015-02-19 15:00:00,81.1,81.17,81.09,81.1,19300.0,71.074,71.1353,71.0652,71.074,19300.0
2015-02-19 15:10:00,81.11,81.12,81.02,81.09,9400.0,71.0828,71.0915,71.0039,71.0652,9400.0
2015-02-19 15:20:00,81.09,81.09,81.0,81.03,16600.0,71.0652,71.0652,70.9864,71.0127,16600.0
2015-02-19 15:30:00,81.03,81.05,80.92,80.95,25400.0,71.0127,71.0302,70.9163,70.9425,25400.0
2015-02-19 15:40:00,80.94,81.0,80.92,81.0,39400.0,70.9338,70.9864,70.9163,70.9864,39400.0
2015-02-19 15:50:00,80.98,81.08,80.95,81.08,86400.0,70.9688,71.0565,70.9425,71.0565,86400.0
2015-02-20 09:30:00,80.82,80.97,80.74,80.91,86400.0,70.8286,70.9601,70.7585,70.9075,86400.0
2015-02-20 09:40:00,80.86,80.9,80.65,80.7,48500.0,70.8637,70.8987,70.6796,70.7235,48500.0
2015-02-20 09:50:00,80.7,81.01,80.62,81.01,28800.0,70.7235,70.9951,70.6533,70.9951,28800.0
2015-02-20 10:00:00,80.95,81.08,80.93,81.03,29900.0,70.9425,71.0565,70.925,71.0127,29900.0
2015-02-20 10:10:00,81.04,81.13,81.0,81.11,36600.0,71.0214,71.1003,70.9864,71.0828,36600.0
2015-02-20 10:20:00,81.11,81.19,81.0,81.0,18300.0,71.0828,71.1529,70.9864,70.9864,18300.0
2015-02-20 10:30:00,81.0,81.09,80.93,81.02,39400.0,70.9864,71.0652,70.925,71.0039,39400.0
2015-02-20 10:40:00,81.02,81.05,80.9,80.96,28500.0,71.0039,71.0302,70.8987,70.9513,28500.0
2015-02-20 10:50:00,80.95,81.0,80.89,80.95,11800.0,70.9425,70.9864,70.89,70.9425,11800.0
2015-02-20 11:00:00,80.97,81.01,80.95,80.96,15300.0,70.9601,70.9951,70.9425,70.9513,15300.0
2015-02-20 11:10:00,80.95,80.99,80.86,80.98,11800.0,70.9425,70.9776,70.8637,70.9688,11800.0
2015-02-20 11:20:00,80.98,81.0,80.89,80.99,16800.0,70.9688,70.9864,70.89,70.9776,16800.0
2015-02-20 11:30:00,80.97,81.0,80.87,80.9,13500.0,70.9601,70.9864,70.8724,70.8987,13500.0
2015-02-20 11:40:00,80.91,81.01,80.91,81.0,6800.0,70.9075,70.9951,70.9075,70.9864,6800.0
2015-02-20 11:50:00,80.99,81.07,80.97,81.07,10300.0,70.9776,71.0477,70.9601,71.0477,10300.0
2015-02-20 12:00:00,81.06,81.1,81.02,81.06,13000.0,71.0389,71.074,71.0039,71.0389,13000.0
2015-02-20 12:10:00,81.07,81.1,81.01,81.05,8100.0,71.0477,71.074,70.9951,71.0302,8100.0
2015-02-20 12:20:00,81.04,81.08,81.0,81.07,15400.0,71.0214,71.0565,70.9864,71.0477,15400.0
2015-02-20 12:30:00,81.07,81.29,81.04,81.19,18100.0,71.0477,71.2405,71.0214,71.1529,18100.0
2015-02-20 12:40:00,81.19,81.34,81.19,81.24,10500.0,71.1529,71.2843,71.1529,71.1967,10500.0
2015-02-20 12:50:00,81.26,81.26,81.11,81.14,14500.0,71.2142,71.2142,71.0828,71.1091,14500.0
2015-02-20 13:00:00,81.12,81.22,81.12,81.2,8000.0,71.0915,71.1792,71.0915,71.1616,8000.0
2015-02-20 13:10:00,81.21,81.28,81.16,81.2,6300.0,71.1704,71.2317,71.1266,71.1616,6300.0
2015-02-20 13:20:00,81.18,81.25,81.18,81.25,10000.0,71.1441,71.2055,71.1441,71.2055,10000.0
2015-02-20 13:30:00,81.24,81.33,81.21,81.32,9800.0,71.1967,71.2756,71.1704,71.2668,9800.0
2015-02-20 13:40:00,81.33,81.37,81.29,81.36,24400.0,71.2756,71.3106,71.2405,71.3019,24400.0
2015-02-20 13:50:00,81.35,81.43,81.35,81.42,5200.0,71.2931,71.3632,71.2931,71.3544,5200.0
2015-02-20 14:00:00,81.42,81.49,81.38,81.45,8100.0,71.3544,71.4158,71.3194,71.3807,8100.0
2015-02-20 14:10:00,81.47,81.52,81.42,81.47,21300.0,71.3983,71.4421,71.3544,71.3983,21300.0
2015-02-20 14:20:00,81.47,81.53,81.4,81.5,12100.0,71.3983,71.4508,71.3369,71.4246,12100.0
2015-02-20 14:30:00,81.48,81.49,81.44,81.45,11800.0,71.407,71.4158,71.372,71.3807,11800.0
2015-02-20 14:40:00,81.46,81.53,81.41,81.52,17100.0,71.3895,71.4508,71.3457,71.4421,17100.0
2015-02-20 14:50:00,81.51,81.58,81.51,81.56,20600.0,71.4333,71.4947,71.4333,71.4771,20600.0
2015-02-20 15:00:00,81.56,81.69,81.55,81.66,23400.0,71.4771,71.5911,71.4684,71.5648,23400.0
2015-02-20 15:10:00,81.67,81.69,81.55,81.57,21400.0,71.5735,71.5911,71.4684,71.4859,21400.0
2015-02-20 15:20:00,81.59,81.71,81.57,81.66,35000.0,71.5034,71.6086,71.4859,71.5648,35000.0
2015-02-20 15:30:00,81.67,81.8,81.61,81.77,73200.0,71.5735,71.6875,71.521,71.6612,73200.0
2015-02-20 15:40:00,81.78,81.83,81.73,81.75,79900.0,71.6699,71.7138,71.6261,71.6436,79900.0
2015-02-20 15:50:00,81.77,81.84,81.74,81.81,115000.0,71.6612,71.7225,71.6349,71.6962,115000.0
2015-02-23 09:30:00,81.62,82.06,81.48,82.01,65700.0,71.5297,71.9153,71.407,71.8715,65700.0
2015-02-23 09:40:00,82.01,82.13,81.94,82.01,30700.0,71.8715,71.9767,71.8102,71.8715,30700.0
2015-02-23 09:50:00,82.06,82.19,82.04,82.15,13600.0,71.9153,72.0292,71.8978,71.9942,13600.0
2015-02-23 10:00:00,82.19,82.19,81.85,81.87,45700.0,72.0292,72.0292,71.7313,71.7488,45700.0
2015-02-23 10:10:00,81.85,82.02,81.8,81.87,34500.0,71.7313,71.8803,71.6875,71.7488,34500.0
2015-02-23 10:20:00,81.89,81.93,81.81,81.87,19800.0,71.7663,71.8014,71.6962,71.7488,19800.0
2015-02-23 10:30:00,81.84,82.0,81.84,81.94,27500.0,71.7225,71.8627,71.7225,71.8102,27500.0
2015-02-23 10:40:00,81.94,82.04,81.93,82.0,23500.0,71.8102,71.8978,71.8014,71.8627,23500.0
2015-02-23 10:50:00,82.0,82.06,81.91,82.01,24300.0,71.8627,71.9153,71.7839,71.8715,24300.0
2015-02-23 11:00:00,82.0,82.1,81.9,81.91,24800.0,71.8627,71.9504,71.7751,71.7839,24800.0
2015-02-23 11:10:00,81.91,82.01,81.88,81.97,33300.0,71.7839,71.8715,71.7576,71.8364,33300.0
2015-02-23 11:20:00,81.95,82.14,81.94,82.02,36300.0,71.8189,71.9854,71.8102,71.8803,36300.0
2015-02-23 11:30:00,82.03,82.12,82.0,82.09,36000.0,71.889,71.9679,71.8627,71.9416,36000.0
2015-02-23 11:40:00,82.09,82.09,82.04,82.04,23000.0,71.9416,71.9416,71.8978,71.8978,23000.0
2015-02-23 11:50:00,82.04,82.14,82.03,82.14,30200.0,71.8978,71.9854,71.889,71.9854,30200.0
2015-02-23 12:00:00,82.14,82.22,82.11,82.2,26400.0,71.9854,72.0555,71.9591,72.038,26400.0
2015-02-23 12:10:00,82.2,82.21,82.1,82.12,19500.0,72.038,72.0468,71.9504,71.9679,19500.0
2015-02-23 12:20:00,82.12,82.12,82.04,82.05,23300.0,71.9679,71.9679,71.8978,71.9066,23300.0
2015-02-23 12:30:00,82.07,82.13,82.0,82.0,20300.0,71.9241,71.9767,71.8627,71.8627,20300.0
2015-02-23 12:40:00,82.01,82.11,82.0,82.01,20900.0,71.8715,71.9591,71.8627,71.8715,20900.0
2015-02-23 12:50:00,82.01,82.08,81.99,82.05,24300.0,71.8715,71.9328,71.854,71.9066,24300.0
2015-02-23 13:00:00,82.05,82.05,82.0,82.02,18600.0,71.9066,71.9066,71.8627,71.8803,18600.0
2015-02-23 13:10:00,82.03,82.14,82.0,82.13,25100.0,71.889,71.9854,71.8627,71.9767,25100.0
2015-02-23 13:20:00,82.13,82.2,82.09,82.1,18300.0,71.9767,72.038,71.9416,71.9504,18300.0
2015-02-23 13:30:00,82.1,82.15,82.05,82.06,32500.0,71.9504,71.9942,71.9066,71.9153,32500.0
2015-02-23 13:40:00,82.06,82.13,82.04,82.11,25100.0,71.9153,71.9767,71.8978,71.9591,25100.0
2015-02-23 13:50:00,82.12,82.18,82.12,82.17,21600.0,71.9679,72.0205,71.9679,72.0117,21600.0
2015-02-23 14:00:00,82.18,82.32,82.17,82.3,22000.0,72.0205,72.1432,72.0117,72.1257,22000.0
2015-02-23 14:10:00,82.29,82.3,82.21,82.25,36000.0,72.1169,72.1257,72.0468,72.0818,36000.0
2015-02-23 14:20:00,82.24,82.38,82.24,82.35,17600.0,72.0731,72.1958,72.0731,72.1695,17600.0
2015-02-23 14:30:00,82.34,82.37,82.2,82.21,33000.0,72.1607,72.187,72.038,72.0468,33000.0
2015-02-23 14:40:00,82.2,82.21,82.13,82.16,23400.0,72.038,72.0468,71.9767,72.003,23400.0
2015-02-23 14:50:00,82.17,82.17,82.04,82.14,43600.0,72.0117,72.0117,71.8978,71.9854,43600.0
2015-02-23 15:00:00,82.13,82.18,82.02,82.02,46400.0,71.9767,72.0205,71.8803,71.8803,46400.0
2015-02-23 15:10:00,82.02,82.06,81.99,82.02,38400.0,71.8803,71.9153,71.854,71.8803,38400.0
2015-02-23 15:20:00,82.02,82.06,81.98,82.02,43500.0,71.8803,71.9153,71.8452,71.8803,43500.0
2015-02-23 15:30:00,82.05,82.07,82.03,82.06,47000.0,71.9066,71.9241,71.889,71.9153,47000.0
2015-02-23 15:40:00,82.05,82.12,81.99,82.11,67800.0,71.9066,71.9679,71.854,71.9591,67800.0
2015-02-23 15:50:00,82.12,82.16,82.05,82.16,79700.0,71.9679,72.003,71.9066,72.003,79700.0
2015-02-24 09:30:00,81.82,82.16,81.66,82.05,49300.0,71.705,72.003,71.5648,71.9066,49300.0
2015-02-24 09:40:00,82.05,82.1,81.94,82.08,20100.0,71.9066,71.9504,71.8102,71.9328,20100.0
2015-02-24 09:50:00,82.08,82.11,81.75,81.81,19400.0,71.9328,71.9591,71.6436,71.6962,19400.0
2015-02-24 10:00:00,81.82,81.98,81.65,81.98,17900.0,71.705,71.8452,71.556,71.8452,17900.0
2015-02-24 10:10:00,81.93,82.01,81.89,82.0,21300.0,71.8014,71.8715,71.7663,71.8627,21300.0
2015-02-24 10:20:00,82.02,82.05,81.96,81.97,22900.0,71.8803,71.9066,71.8277,71.8364,22900.0
2015-02-24 10:30:00,81.99,82.02,81.91,81.99,20300.0,71.854,71.8803,71.7839,71.854,20300.0
2015-02-24 10:40:00,81.99,82.03,81.97,82.0,14000.0,71.854,71.889,71.8364,71.8627,14000.0
2015-02-24 10:50:00,82.01,82.14,81.97,82.14,33900.0,71.8715,71.9854,71.8364,71.9854,33900.0
2015-02-24 11:00:00,82.14,82.22,82.03,82.22,27400.0,71.9854,72.0555,71.889,72.0555,27400.0
2015-02-24 11:10:00,82.19,82.32,82.06,82.12,24100.0,72.0292,72.1432,71.9153,71.9679,24100.0
2015-02-24 11:20:00,82.12,82.31,82.12,82.3,15600.0,71.9679,72.1344,71.9679,72.1257,15600.0
2015-02-24 11:30:00,82.28,82.29,82.11,82.16,12300.0,72.1081,72.1169,71.9591,72.003,12300.0
2015-02-24 11:40:00,82.15,82.18,82.06,82.06,8200.0,71.9942,72.0205,71.9153,71.9153,8200.0
2015-02-24 11:50:00,82.05,82.06,81.93,81.93,17800.0,71.9066,71.9153,71.8014,71.8014,17800.0
2015-02-24 12:00:00,81.91,81.93,81.85,81.86,26000.0,71.7839,71.8014,71.7313,71.74,26000.0
2015-02-24 12:10:00,81.85,81.88,81.8,81.84,15900.0,71.7313,71.7576,71.6875,71.7225,15900.0
2015-02-24 12:20:00,81.86,81.9,81.73,81.75,15600.0,71.74,71.7751,71.6261,71.6436,15600.0
2015-02-24 12:30:00,81.77,81.77,81.61,81.62,33700.0,71.6612,71.6612,71.521,71.5297,33700.0
2015-02-24 12:40:00,81.63,81.64,81.57,81.64,25300.0,71.5385,71.5472,71.4859,71.5472,25300.0
2015-02-24 12:50:00,81.62,81.8,81.6,81.76,22600.0,71.5297,71.6875,71.5122,71.6524,22600.0
2015-02-24 13:00:00,81.75,81.78,81.72,81.75,8900.0,71.6436,71.6699,71.6174,71.6436,8900.0
2015-02-24 13:10:00,81.75,81.81,81.75,81.81,16800.0,71.6436,71.6962,71.6436,71.6962,16800.0
2015-02-24 13:20:00,81.8,81.9,81.75,81.88,13200.0,71.6875,71.7751,71.6436,71.7576,13200.0
2015-02-24 13:30:00,81.88,81.94,81.81,81.89,13900.0,71.7576,71.8102,71.6962,71.7663,13900.0
2015-02-24 13:40:00,81.9,81.9,81.8,81.8,14000.0,71.7751,71.7751,71.6875,71.6875,14000.0
2015-02-24 13:50:00,81.8,81.81,81.71,81.76,18200.0,71.6875,71.6962,71.6086,71.6524,18200.0
2015-02-24 14:00:00,81.77,81.9,81.75,81.9,21200.0,71.6612,71.7751,71.6436,71.7751,21200.0
2015-02-24 14:10:00,81.89,81.9,81.88,81.89,17700.0,71.7663,71.7751,71.7576,71.7663,17700.0
2015-02-24 14:20:00,81.89,81.9,81.84,81.85,19800.0,71.7663,71.7751,71.7225,71.7313,19800.0
2015-02-24 14:30:00,81.84,81.9,81.84,81.87,17200.0,71.7225,71.7751,71.7225,71.7488,17200.0
2015-02-24 14:40:00,81.88,81.9,81.82,81.83,15800.0,71.7576,71.7751,71.705,71.7138,15800.0
2015-02-24 14:50:00,81.83,81.86,81.79,81.8,17500.0,71.7138,71.74,71.6787,71.6875,17500.0
2015-02-24 15:00:00,81.81,81.85,81.78,81.79,26500.0,71.6962,71.7313,71.6699,71.6787,26500.0
2015-02-24 15:10:00,81.8,81.84,81.75,81.84,28200.0,71.6875,71.7225,71.6436,71.7225,28200.0
2015-02-24 15:20:00,81.84,81.87,81.84,81.84,25600.0,71.7225,71.7488,71.7225,71.7225,25600.0
2015-02-24 15:30:00,81.85,81.86,81.78,81.79,49900.0,71.7313,71.74,71.6699,71.6787,49900.0
2015-02-24 15:40:00,81.79,81.83,81.68,81.68,40500.0,71.6787,71.7138,71.5823,71.5823,40500.0
2015-02-24 15:50:00,81.69,81.82,81.62,81.76,100600.0,71.5911,71.705,71.5297,71.6524,100600.0
2015-02-25 09:30:00,81.72,82.17,81.51,82.13,61200.0,71.8273,72.2228,71.6427,72.1876,61200.0
2015-02-25 09:40:00,82.16,82.24,82.07,82.17,44200.0,72.214,72.2843,72.1349,72.2228,44200.0
2015-02-25 09:50:00,82.17,82.17,81.98,82.06,18700.0,72.2228,72.2228,72.0558,72.1261,18700.0
2015-02-25 10:00:00,82.03,82.29,82.03,82.13,28400.0,72.0997,72.3283,72.0997,72.1876,28400.0
2015-02-25 10:10:00,82.16,82.16,82.0,82.13,39500.0,72.214,72.214,72.0734,72.1876,39500.0
2015-02-25 10:20:00,82.14,82.18,82.04,82.05,23300.0,72.1964,72.2316,72.1085,72.1173,23300.0
2015-02-25 10:30:00,82.06,82.2,82.05,82.19,60200.0,72.1261,72.2492,72.1173,72.2404,60200.0
2015-02-25 10:40:00,82.16,82.28,82.16,82.25,61300.0,72.214,72.3195,72.214,72.2931,61300.0
2015-02-25 10:50:00,82.25,82.25,82.06,82.11,66800.0,72.2931,72.2931,72.1261,72.1701,66800.0
2015-02-25 11:00:00,82.1,82.12,82.04,82.07,36900.0,72.1613,72.1789,72.1085,72.1349,36900.0
2015-02-25 11:10:00,82.07,82.18,82.03,82.15,19100.0,72.1349,72.2316,72.0997,72.2052,19100.0
2015-02-25 11:20:00,82.15,82.15,82.0,82.04,15600.0,72.2052,72.2052,72.0734,72.1085,15600.0
2015-02-25 11:30:00,82.05,82.12,81.99,81.99,30600.0,72.1173,72.1789,72.0646,72.0646,30600.0
2015-02-25 11:40:00,81.99,82.0,81.9,81.91,15800.0,72.0646,72.0734,71.9855,71.9943,15800.0
2015-02-25 11:50:00,81.91,81.95,81.87,81.89,17700.0,71.9943,72.0294,71.9591,71.9767,17700.0
2015-02-25 12:00:00,81.9,81.95,81.89,81.95,19700.0,71.9855,72.0294,71.9767,72.0294,19700.0
2015-02-25 12:10:00,81.95,81.98,81.87,81.93,16400.0,72.0294,72.0558,71.9591,72.0119,16400.0
2015-02-25 12:20:00,81.93,81.93,81.79,81.88,35200.0,72.0119,72.0119,71.8888,71.9679,35200.0
2015-02-25 12:30:00,81.88,81.92,81.8,81.8,18600.0,71.9679,72.0031,71.8976,71.8976,18600.0
2015-02-25 12:40:00,81.79,81.91,81.79,81.81,14500.0,71.8888,71.9943,71.8888,71.9064,14500.0
2015-02-25 12:50:00,81.79,81.89,81.77,81.87,27100.0,71.8888,71.9767,71.8712,71.9591,27100.0
2015-02-25 13:00:00,81.87,81.92,81.84,81.84,15700.0,71.9591,72.0031,71.9327,71.9327,15700.0
2015-02-25 13:10:00,81.83,81.95,81.83,81.9,23400.0,71.924,72.0294,71.924,71.9855,23400.0
2015-02-25 13:20:00,81.91,81.94,81.81,81.9,24200.0,71.9943,72.0206,71.9064,71.9855,24200.0
2015-02-25 13:30:00,81.91,82.04,81.89,82.04,14900.0,71.9943,72.1085,71.9767,72.1085,14900.0
2015-02-25 13:40:00,82.03,82.05,81.98,81.99,19500.0,72.0997,72.1173,72.0558,72.0646,19500.0
2015-02-25 13:50:00,82.0,82.02,81.94,81.96,13500.0,72.0734,72.091,72.0206,72.0382,13500.0
2015-02-25 14:00:00,81.94,82.0,81.9,81.93,14000.0,72.0206,72.0734,71.9855,72.0119,14000.0
2015-02-25 14:10:00,81.92,81.94,81.8,81.89,30400.0,72.0031,72.0206,71.8976,71.9767,30400.0
2015-02-25 14:20:00,81.88,81.89,81.69,81.7,16600.0,71.9679,71.9767,71.8009,71.8097,16600.0
2015-02-25 14:30:00,81.69,81.89,81.66,81.82,35200.0,71.8009,71.9767,71.7745,71.9152,35200.0
2015-02-25 14:40:00,81.81,81.91,81.81,81.89,20600.0,71.9064,71.9943,71.9064,71.9767,20600.0
2015-02-25 14:50:00,81.89,81.91,81.78,81.91,25300.0,71.9767,71.9943,71.88,71.9943,25300.0
2015-02-25 15:00:00,81.91,81.93,81.73,81.73,55400.0,71.9943,72.0119,71.8361,71.8361,55400.0
2015-02-25 15:10:00,81.73,81.83,81.72,81.81,30200.0,71.8361,71.924,71.8273,71.9064,30200.0
2015-02-25 15:20:00,81.81,81.81,81.75,81.78,28400.0,71.9064,71.9064,71.8536,71.88,28400.0
2015-02-25 15:30:00,81.76,81.84,81.75,81.81,42900.0,71.8624,71.9327,71.8536,71.9064,42900.0
2015-02-25 15:40:00,81.8,81.9,81.77,81.9,68700.0,71.8976,71.9855,71.8712,71.9855,68700.0
2015-02-25 15:50:00,81.91,81.96,81.88,81.88,95400.0,71.9943,72.0382,71.9679,71.9679,95400.0
2015-02-26 09:30:00,81.81,81.88,81.53,81.6,40700.0,71.9064,71.9679,71.6603,71.7218,40700.0
2015-02-26 09:40:00,81.59,81.9,81.59,81.68,47600.0,71.713,71.9855,71.713,71.7921,47600.0
2015-02-26 09:50:00,81.68,81.81,81.5,81.5,21100.0,71.7921,71.9064,71.6339,71.6339,21100.0
2015-02-26 10:00:00,81.48,81.71,81.41,81.56,83700.0,71.6163,71.8185,71.5548,71.6866,83700.0
2015-02-26 10:10:00,81.58,81.72,81.58,81.6,48900.0,71.7042,71.8273,71.7042,71.7218,48900.0
2015-02-26 10:20:00,81.6,81.91,81.6,81.91,48200.0,71.7218,71.9943,71.7218,71.9943,48200.0
2015-02-26 10:30:00,81.89,82.02,81.84,81.98,12100.0,71.9767,72.091,71.9327,72.0558,12100.0
2015-02-26 10:40:00,81.99,82.08,81.95,82.0,15000.0,72.0646,72.1437,72.0294,72.0734,15000.0
2015-02-26 10:50:00,82.01,82.18,82.0,82.13,36100.0,72.0822,72.2316,72.0734,72.1876,36100.0
2015-02-26 11:00:00,82.13,82.21,82.11,82.19,17200.0,72.1876,72.258,72.1701,72.2404,17200.0
2015-02-26 11:10:00,82.17,82.19,81.97,81.98,15800.0,72.2228,72.2404,72.047,72.0558,15800.0
2015-02-26 11:20:00,81.97,82.03,81.84,81.85,16800.0,72.047,72.0997,71.9327,71.9415,16800.0
2015-02-26 11:30:00,81.86,81.98,81.85,81.94,15700.0,71.9503,72.0558,71.9415,72.0206,15700.0
2015-02-26 11:40:00,81.93,81.94,81.83,81.83,13000.0,72.0119,72.0206,71.924,71.924,13000.0
2015-02-26 11:50:00,81.83,81.88,81.79,81.79,11700.0,71.924,71.9679,71.8888,71.8888,11700.0
2015-02-26 12:00:00,81.79,81.84,81.67,81.74,22300.0,71.8888,71.9327,71.7833,71.8449,22300.0
2015-02-26 12:10:00,81.73,81.75,81.64,81.68,16700.0,71.8361,71.8536,71.757,71.7921,16700.0
2015-02-26 12:20:00,81.66,81.81,81.66,81.78,15200.0,71.7745,71.9064,71.7745,71.88,15200.0
2015-02-26 12:30:00,81.77,81.8,81.75,81.8,17700.0,71.8712,71.8976,71.8536,71.8976,17700.0
2015-02-26 12:40:00,81.79,81.84,81.7,81.78,17100.0,71.8888,71.9327,71.8097,71.88,17100.0
2015-02-26 12:50:00,81.78,81.9,81.78,81.85,19200.0,71.88,71.9855,71.88,71.9415,19200.0
2015-02-26 13:00:00,81.86,81.88,81.73,81.78,13700.0,71.9503,71.9679,71.8361,71.88,13700.0
2015-02-26 13:10:00,81.77,81.78,81.68,81.78,14900.0,71.8712,71.88,71.7921,71.88,14900.0
2015-02-26 13:20:00,81.77,81.77,81.63,81.76,17700.0,71.8712,71.8712,71.7482,71.8624,17700.0
2015-02-26 13:30:00,81.74,81.76,81.68,81.72,11300.0,71.8449,71.8624,71.7921,71.8273,11300.0
2015-02-26 13:40:00,81.74,81.74,81.62,81.63,12300.0,71.8449,71.8449,71.7394,71.7482,12300.0
2015-02-26 13:50:00,81.62,81.7,81.62,81.62,14800.0,71.7394,71.8097,71.7394,71.7394,14800.0
2015-02-26 14:00:00,81.63,81.8,81.62,81.8,58100.0,71.7482,71.8976,71.7394,71.8976,58100.0
2015-02-26 14:10:00,81.8,81.85,81.75,81.8,45000.0,71.8976,71.9415,71.8536,71.8976,45000.0
2015-02-26 14:20:00,81.81,81.82,81.69,81.7,16700.0,71.9064,71.9152,71.8009,71.8097,16700.0
2015-02-26 14:30:00,81.71,81.76,81.64,81.73,19000.0,71.8185,71.8624,71.757,71.8361,19000.0
2015-02-26 14:40:00,81.75,81.83,81.67,81.72,27600.0,71.8536,71.924,71.7833,71.8273,27600.0
2015-02-26 14:50:00,81.72,81.8,81.7,81.71,84300.0,71.8273,71.8976,71.8097,71.8185,84300.0
2015-02-26 15:00:00,81.71,81.9,81.65,81.86,54200.0,71.8185,71.9855,71.7657,71.9503,54200.0
2015-02-26 15:10:00,81.84,82.06,81.82,82.06,75600.0,71.9327,72.1261,71.9152,72.1261,75600.0
2015-02-26 15:20:00,82.05,82.06,81.92,82.0,47700.0,72.1173,72.1261,72.0031,72.0734,47700.0
2015-02-26 15:30:00,82.0,82.15,81.99,82.13,81500.0,72.0734,72.2052,72.0646,72.1876,81500.0
2015-02-26 15:40:00,82.13,82.23,82.13,82.23,121300.0,72.1876,72.2755,72.1876,72.2755,121300.0
2015-02-26 15:50:00,82.23,82.34,82.18,82.29,253300.0,72.2755,72.3722,72.2316,72.3283,253300.0
2015-02-27 09:30:00,82.28,82.68,82.1,82.68,53400.0,72.3195,72.6711,72.1613,72.6711,53400.0
2015-02-27 09:40:00,82.64,82.75,82.49,82.75,49400.0,72.6359,72.7326,72.5041,72.7326,49400.0
2015-02-27 09:50:00,82.75,82.79,82.64,82.64,46500.0,72.7326,72.7677,72.6359,72.6359,46500.0
2015-02-27 10:00:00,82.64,82.67,82.53,82.54,28800.0,72.6359,72.6623,72.5392,72.548,28800.0
2015-02-27 10:10:00,82.52,82.72,82.5,82.72,37200.0,72.5304,72.7062,72.5128,72.7062,37200.0
2015-02-27 10:20:00,82.7,82.87,82.69,82.87,26300.0,72.6886,72.8381,72.6798,72.8381,26300.0
2015-02-27 10:30:00,82.87,82.94,82.6,82.6,27200.0,72.8381,72.8996,72.6007,72.6007,27200.0
2015-02-27 10:40:00,82.59,82.7,82.59,82.59,11000.0,72.592,72.6886,72.592,72.592,11000.0
2015-02-27 10:50:00,82.6,82.66,82.55,82.57,12600.0,72.6007,72.6535,72.5568,72.5744,12600.0
2015-02-27 11:00:00,82.58,82.63,82.49,82.49,15100.0,72.5832,72.6271,72.5041,72.5041,15100.0
2015-02-27 11:10:00,82.49,82.58,82.44,82.45,19700.0,72.5041,72.5832,72.4601,72.4689,19700.0
2015-02-27 11:20:00,82.48,82.6,82.45,82.5,22200.0,72.4953,72.6007,72.4689,72.5128,22200.0
2015-02-27 11:30:00,82.52,82.61,82.52,82.58,13800.0,72.5304,72.6095,72.5304,72.5832,13800.0
2015-02-27 11:40:00,82.58,82.61,82.55,82.55,6900.0,72.5832,72.6095,72.5568,72.5568,6900.0
2015-02-27 11:50:00,82.55,82.69,82.53,82.69,24800.0,72.5568,72.6798,72.5392,72.6798,24800.0
2015-02-27 12:00:00,82.68,82.84,82.68,82.84,17800.0,72.6711,72.8117,72.6711,72.8117,17800.0
2015-02-27 12:10:00,82.83,82.84,82.71,82.8,18500.0,72.8029,72.8117,72.6974,72.7765,18500.0
2015-02-27 12:20:00,82.8,82.84,82.76,82.76,12500.0,72.7765,72.8117,72.7414,72.7414,12500.0
2015-02-27 12:30:00,82.76,82.83,82.72,82.72,16500.0,72.7414,72.8029,72.7062,72.7062,16500.0
2015-02-27 12:40:00,82.72,82.76,82.64,82.73,15500.0,72.7062,72.7414,72.6359,72.715,15500.0
2015-02-27 12:50:00,82.71,82.76,82.64,82.69,24700.0,72.6974,72.7414,72.6359,72.6798,24700.0
2015-02-27 13:00:00,82.69,82.71,82.62,82.65,28300.0,72.6798,72.6974,72.6183,72.6447,28300.0
2015-02-27 13:10:00,82.64,82.67,82.52,82.66,23100.0,72.6359,72.6623,72.5304,72.6535,23100.0
2015-02-27 13:20:00,82.64,82.7,82.63,82.67,8800.0,72.6359,72.6886,72.6271,72.6623,8800.0
2015-02-27 13:30:00,82.69,82.71,82.6,82.67,29900.0,72.6798,72.6974,72.6007,72.6623,29900.0
2015-02-27 13:40:00,82.71,82.86,82.7,82.83,23600.0,72.6974,72.8293,72.6886,72.8029,23600.0
2015-02-27 13:50:00,82.84,82.88,82.81,82.83,18900.0,72.8117,72.8468,72.7853,72.8029,18900.0
2015-02-27 14:00:00,82.86,82.87,82.82,82.85,15300.0,72.8293,72.8381,72.7941,72.8205,15300.0
2015-02-27 14:10:00,82.85,82.88,82.79,82.81,22200.0,72.8205,72.8468,72.7677,72.7853,22200.0
2015-02-27 14:20:00,82.8,82.85,82.79,82.84,21000.0,72.7765,72.8205,72.7677,72.8117,21000.0
2015-02-27 14:30:00,82.84,82.91,82.81,82.81,45700.0,72.8117,72.8732,72.7853,72.7853,45700.0
2015-02-27 14:40:00,82.81,82.87,82.81,82.83,72700.0,72.7853,72.8381,72.7853,72.8029,72700.0
2015-02-27 14:50:00,82.82,82.83,82.65,82.66,74400.0,72.7941,72.8029,72.6447,72.6535,74400.0
2015-02-27 15:00:00,82.67,82.76,82.6,82.75,81200.0,72.6623,72.7414,72.6007,72.7326,81200.0
2015-02-27 15:10:00,82.75,82.9,82.72,82.83,52100.0,72.7326,72.8644,72.7062,72.8029,52100.0
2015-02-27 15:20:00,82.82,82.89,82.77,82.89,75500.0,72.7941,72.8556,72.7502,72.8556,75500.0
2015-02-27 15:30:00,82.88,82.89,82.67,82.7,58600.0,72.8468,72.8556,72.6623,72.6886,58600.0
2015-02-27 15:40:00,82.69,82.71,82.59,82.68,95500.0,72.6798,72.6974,72.592,72.6711,95500.0
2015-02-27 15:50:00,82.67,82.75,82.64,82.65,177300.0,72.6623,72.7326,72.6359,72.6447,177300.0
2015-03-02 09:30:00,82.37,82.93,82.17,82.84,77400.0,72.3986,72.8908,72.2228,72.8117,77400.0
2015-03-02 09:40:00,82.84,82.88,82.64,82.82,20100.0,72.8117,72.8468,72.6359,72.7941,20100.0
2015-03-02 09:50:00,82.84,82.91,82.8,82.85,16500.0,72.8117,72.8732,72.7765,72.8205,16500.0
2015-03-02 10:00:00,82.83,82.91,82.81,82.89,41300.0,72.8029,72.8732,72.7853,72.8556,41300.0
2015-03-02 10:10:00,82.9,83.11,82.9,83.07,44000.0,72.8644,73.049,72.8644,73.0138,44000.0
2015-03-02 10:20:00,83.08,83.17,83.06,83.17,21400.0,73.0226,73.1017,73.0051,73.1017,21400.0
2015-03-02 10:30:00,83.17,83.18,83.06,83.07,23600.0,73.1017,73.1105,73.0051,73.0138,23600.0
2015-03-02 10:40:00,83.1,83.1,82.81,82.84,12800.0,73.0402,73.0402,72.7853,72.8117,12800.0
2015-03-02 10:50:00,82.83,82.9,82.76,82.81,24200.0,72.8029,72.8644,72.7414,72.7853,24200.0
2015-03-02 11:00:00,82.81,82.84,82.76,82.84,22100.0,72.7853,72.8117,72.7414,72.8117,22100.0
2015-03-02 11:10:00,82.84,82.98,82.84,82.92,22800.0,72.8117,72.9347,72.8117,72.882,22800.0
2015-03-02 11:20:00,82.92,83.0,82.89,82.9,46200.0,72.882,72.9523,72.8556,72.8644,46200.0
2015-03-02 11:30:00,82.9,82.95,82.85,82.87,25400.0,72.8644,72.9084,72.8205,72.8381,25400.0
2015-03-02 11:40:00,82.87,82.89,82.77,82.81,39500.0,72.8381,72.8556,72.7502,72.7853,39500.0
2015-03-02 11:50:00,82.78,82.8,82.67,82.8,62500.0,72.759,72.7765,72.6623,72.7765,62500.0
2015-03-02 12:00:00,82.79,82.85,82.71,82.72,14300.0,72.7677,72.8205,72.6974,72.7062,14300.0
2015-03-02 12:10:00,82.71,82.71,82.55,82.55,17800.0,72.6974,72.6974,72.5568,72.5568,17800.0
2015-03-02 12:20:00,82.54,82.66,82.45,82.66,38000.0,72.548,72.6535,72.4689,72.6535,38000.0
2015-03-02 12:30:00,82.66,82.66,82.57,82.61,26500.0,72.6535,72.6535,72.5744,72.6095,26500.0
2015-03-02 12:40:00,82.6,82.62,82.54,82.58,21300.0,72.6007,72.6183,72.548,72.5832,21300.0
2015-03-02 12:50:00,82.59,82.7,82.58,82.69,21700.0,72.592,72.6886,72.5832,72.6798,21700.0
2015-03-02 13:00:00,82.72,82.84,82.7,82.84,14800.0,72.7062,72.8117,72.6886,72.8117,14800.0
2015-03-02 13:10:00,82.85,82.87,82.81,82.81,8300.0,72.8205,72.8381,72.7853,72.7853,8300.0
2015-03-02 13:20:00,82.82,82.83,82.76,82.83,28800.0,72.7941,72.8029,72.7414,72.8029,28800.0
2015-03-02 13:30:00,82.84,82.89,82.84,82.87,10200.0,72.8117,72.8556,72.8117,72.8381,10200.0
2015-03-02 13:40:00,82.88,82.97,82.87,82.94,8900.0,72.8468,72.926,72.8381,72.8996,8900.0
2015-03-02 13:50:00,82.94,83.03,82.92,83.03,11700.0,72.8996,72.9787,72.882,72.9787,11700.0
2015-03-02 14:00:00,83.03,83.06,82.99,83.0,13300.0,72.9787,73.0051,72.9435,72.9523,13300.0
2015-03-02 14:10:00,82.99,83.03,82.97,83.02,17500.0,72.9435,72.9787,72.926,72.9699,17500.0
2015-03-02 14:20:00,83.01,83.09,82.99,83.04,68500.0,72.9611,73.0314,72.9435,72.9875,68500.0
2015-03-02 14:30:00,83.03,83.03,82.9,82.94,32100.0,72.9787,72.9787,72.8644,72.8996,32100.0
2015-03-02 14:40:00,82.94,83.05,82.88,83.04,37000.0,72.8996,72.9963,72.8468,72.9875,37000.0
2015-03-02 14:50:00,83.03,83.12,82.95,83.11,40600.0,72.9787,73.0578,72.9084,73.049,40600.0
2015-03-02 15:00:00,83.12,83.17,83.11,83.17,23300.0,73.0578,73.1017,73.049,73.1017,23300.0
2015-03-02 15:10:00,83.17,83.2,83.11,83.17,28900.0,73.1017,73.1281,73.049,73.1017,28900.0
2015-03-02 15:20:00,83.17,83.25,83.17,83.23,47000.0,73.1017,73.1721,73.1017,73.1545,47000.0
2015-03-02 15:30:00,83.23,83.35,83.19,83.35,87900.0,73.1545,73.26,73.1193,73.26,87900.0
2015-03-02 15:40:00,83.35,83.47,83.31,83.4,109500.0,73.26,73.3654,73.2248,73.3039,109500.0
2015-03-02 15:50:00,83.4,83.47,83.34,83.38,192600.0,73.3039,73.3654,73.2512,73.2863,192600.0
2015-03-03 09:30:00,82.89,83.23,82.82,83.11,63300.0,72.8556,73.1545,72.7941,73.049,63300.0
2015-03-03 09:40:00,83.13,83.22,83.01,83.14,25100.0,73.0666,73.1457,72.9611,73.0754,25100.0
2015-03-03 09:50:00,83.07,83.16,82.9,82.95,34000.0,73.0138,73.093,72.8644,72.9084,34000.0
2015-03-03 10:00:00,82.9,83.04,82.83,83.02,26400.0,72.8644,72.9875,72.8029,72.9699,26400.0
2015-03-03 10:10:00,83.03,83.12,82.98,83.12,16800.0,72.9787,73.0578,72.9347,73.0578,16800.0
2015-03-03 10:20:00,83.14,83.14,83.02,83.07,29300.0,73.0754,73.0754,72.9699,73.0138,29300.0
2015-03-03 10:30:00,83.06,83.11,83.04,83.04,25900.0,73.0051,73.049,72.9875,72.9875,25900.0
2015-03-03 10:40:00,83.03,83.04,82.86,82.88,18800.0,72.9787,72.9875,72.8293,72.8468,18800.0
2015-03-03 10:50:00,82.87,82.87,82.69,82.75,26500.0,72.8381,72.8381,72.6798,72.7326,26500.0
2015-03-03 11:00:00,82.75,82.9,82.75,82.83,50700.0,72.7326,72.8644,72.7326,72.8029,50700.0
2015-03-03 11:10:00,82.83,82.92,82.78,82.86,35200.0,72.8029,72.882,72.759,72.8293,35200.0
2015-03-03 11:20:00,82.88,82.96,82.87,82.9,19300.0,72.8468,72.9172,72.8381,72.8644,19300.0
2015-03-03 11:30:00,82.9,82.9,82.79,82.86,20300.0,72.8644,72.8644,72.7677,72.8293,20300.0
2015-03-03 11:40:00,82.85,82.86,82.78,82.78,28300.0,72.8205,72.8293,72.759,72.759,28300.0
2015-03-03 11:50:00,82.77,82.83,82.64,82.64,23800.0,72.7502,72.8029,72.6359,72.6359,23800.0
2015-03-03 12:00:00,82.64,82.68,82.57,82.68,18900.0,72.6359,72.6711,72.5744,72.6711,18900.0
2015-03-03 12:10:00,82.69,82.75,82.63,82.67,20700.0,72.6798,72.7326,72.6271,72.6623,20700.0
2015-03-03 12:20:00,82.67,82.67,82.55,82.6,26000.0,72.6623,72.6623,72.5568,72.6007,26000.0
2015-03-03 12:30:00,82.6,82.67,82.56,82.67,21100.0,72.6007,72.6623,72.5656,72.6623,21100.0
2015-03-03 12:40:00,82.65,82.68,82.62,82.68,22600.0,72.6447,72.6711,72.6183,72.6711,22600.0
2015-03-03 12:50:00,82.69,82.85,82.66,82.78,17400.0,72.6798,72.8205,72.6535,72.759,17400.0
2015-03-03 13:00:00,82.77,82.85,82.76,82.79,15600.0,72.7502,72.8205,72.7414,72.7677,15600.0
2015-03-03 13:10:00,82.8,82.83,82.7,82.7,16500.0,72.7765,72.8029,72.6886,72.6886,16500.0
2015-03-03 13:20:00,82.69,82.9,82.64,82.89,50300.0,72.6798,72.8644,72.6359,72.8556,50300.0
2015-03-03 13:30:00,82.89,83.04,82.89,83.01,56000.0,72.8556,72.9875,72.8556,72.9611,56000.0
2015-03-03 13:40:00,83.01,83.03,82.9,82.91,22600.0,72.9611,72.9787,72.8644,72.8732,22600.0
2015-03-03 13:50:00,82.9,82.98,82.86,82.93,14000.0,72.8644,72.9347,72.8293,72.8908,14000.0
2015-03-03 14:00:00,82.91,83.01,82.89,83.01,13700.0,72.8732,72.9611,72.8556,72.9611,13700.0
2015-03-03 14:10:00,83.02,83.02,82.92,82.98,11300.0,72.9699,72.9699,72.882,72.9347,11300.0
2015-03-03 14:20:00,82.99,83.08,82.98,83.05,14700.0,72.9435,73.0226,72.9347,72.9963,14700.0
2015-03-03 14:30:00,83.05,83.08,82.94,82.97,12600.0,72.9963,73.0226,72.8996,72.926,12600.0
2015-03-03 14:40:00,82.97,83.01,82.91,82.95,10200.0,72.926,72.9611,72.8732,72.9084,10200.0
2015-03-03 14:50:00,82.93,82.99,82.93,82.94,14200.0,72.8908,72.9435,72.8908,72.8996,14200.0
2015-03-03 15:00:00,82.94,82.95,82.87,82.88,15900.0,72.8996,72.9084,72.8381,72.8468,15900.0
2015-03-03 15:10:00,82.87,82.89,82.81,82.82,17700.0,72.8381,72.8556,72.7853,72.7941,17700.0
2015-03-03 15:20:00,82.81,82.9,82.81,82.87,17600.0,72.7853,72.8644,72.7853,72.8381,17600.0
2015-03-03 15:30:00,82.87,82.96,82.8,82.81,37200.0,72.8381,72.9172,72.7765,72.7853,37200.0
2015-03-03 15:40:00,82.81,82.89,82.77,82.87,47200.0,72.7853,72.8556,72.7502,72.8381,47200.0
2015-03-03 15:50:00,82.87,82.95,82.86,82.9,74300.0,72.8381,72.9084,72.8293,72.8644,74300.0
2015-03-04 09:30:00,82.84,82.9,82.43,82.43,47800.0,72.8117,72.8644,72.4513,72.4513,47800.0
2015-03-04 09:40:00,82.4,82.44,81.83,81.84,100800.0,72.425,72.4601,71.924,71.9327,100800.0
2015-03-04 09:50:00,81.88,82.22,81.86,82.15,83900.0,71.9679,72.2667,71.9503,72.2052,83900.0
2015-03-04 10:00:00,82.14,82.14,81.96,82.0,42700.0,72.1964,72.1964,72.0382,72.0734,42700.0
2015-03-04 10:10:00,81.99,82.1,81.93,82.07,67600.0,72.0646,72.1613,72.0119,72.1349,67600.0
2015-03-04 10:20:00,82.1,82.21,82.06,82.21,40000.0,72.1613,72.258,72.1261,72.258,40000.0
2015-03-04 10:30:00,82.19,82.23,82.15,82.19,24200.0,72.2404,72.2755,72.2052,72.2404,24200.0
2015-03-04 10:40:00,82.2,82.25,82.13,82.15,50800.0,72.2492,72.2931,72.1876,72.2052,50800.0
2015-03-04 10:50:00,82.14,82.17,82.09,82.12,17800.0,72.1964,72.2228,72.1525,72.1789,17800.0
2015-03-04 11:00:00,82.13,82.13,81.95,81.98,41500.0,72.1876,72.1876,72.0294,72.0558,41500.0
2015-03-04 11:10:00,81.98,82.08,81.93,82.08,45000.0,72.0558,72.1437,72.0119,72.1437,45000.0
2015-03-04 11:20:00,82.05,82.11,82.01,82.07,14700.0,72.1173,72.1701,72.0822,72.1349,14700.0
2015-03-04 11:30:00,82.09,82.21,82.08,82.15,11100.0,72.1525,72.258,72.1437,72.2052,11100.0
2015-03-04 11:40:00,82.16,82.23,82.14,82.16,13700.0,72.214,72.2755,72.1964,72.214,13700.0
2015-03-04 11:50:00,82.16,82.34,82.13,82.33,18500.0,72.214,72.3722,72.1876,72.3634,18500.0
2015-03-04 12:00:00,82.34,82.38,82.29,82.31,26000.0,72.3722,72.4074,72.3283,72.3458,26000.0
2015-03-04 12:10:00,82.31,82.45,82.28,82.44,41100.0,72.3458,72.4689,72.3195,72.4601,41100.0
2015-03-04 12:20:00,82.45,82.46,82.35,82.36,12600.0,72.4689,72.4777,72.381,72.3898,12600.0
2015-03-04 12:30:00,82.37,82.43,82.35,82.43,20900.0,72.3986,72.4513,72.381,72.4513,20900.0
2015-03-04 12:40:00,82.42,82.49,82.39,82.4,23500.0,72.4425,72.5041,72.4162,72.425,23500.0
2015-03-04 12:50:00,82.41,82.42,82.4,82.4,23500.0,72.4337,72.4425,72.425,72.425,23500.0
2015-03-04 13:00:00,82.41,82.42,82.34,82.34,27700.0,72.4337,72.4425,72.3722,72.3722,27700.0
2015-03-04 13:10:00,82.33,82.35,82.24,82.24,11400.0,72.3634,72.381,72.2843,72.2843,11400.0
2015-03-04 13:20:00,82.24,82.34,82.24,82.27,14400.0,72.2843,72.3722,72.2843,72.3107,14400.0
2015-03-04 13:30:00,82.27,82.29,82.18,82.18,19600.0,72.3107,72.3283,72.2316,72.2316,19600.0
2015-03-04 13:40:00,82.18,82.19,82.06,82.06,18800.0,72.2316,72.2404,72.1261,72.1261,18800.0
2015-03-04 13:50:00,82.05,82.14,81.99,82.11,37400.0,72.1173,72.1964,72.0646,72.1701,37400.0
2015-03-04 14:00:00,82.12,82.18,82.08,82.15,18400.0,72.1789,72.2316,72.1437,72.2052,18400.0
2015-03-04 14:10:00,82.16,82.26,82.15,82.2,38300.0,72.214,72.3019,72.2052,72.2492,38300.0
2015-03-04 14:20:00,82.21,82.21,82.13,82.14,18600.0,72.258,72.258,72.1876,72.1964,18600.0
2015-03-04 14:30:00,82.14,82.2,82.13,82.15,24800.0,72.1964,72.2492,72.1876,72.2052,24800.0
2015-03-04 14:40:00,82.16,82.2,82.12,82.16,32300.0,72.214,72.2492,72.1789,72.214,32300.0
2015-03-04 14:50:00,82.16,82.28,82.14,82.26,102500.0,72.214,72.3195,72.1964,72.3019,102500.0
2015-03-04 15:00:00,82.27,82.31,82.18,82.25,112400.0,72.3107,72.3458,72.2316,72.2931,112400.0
2015-03-04 15:10:00,82.25,82.46,82.25,82.44,121100.0,72.2931,72.4777,72.2931,72.4601,121100.0
2015-03-04 15:20:00,82.44,82.5,82.37,82.39,100600.0,72.4601,72.5128,72.3986,72.4162,100600.0
2015-03-04 15:30:00,82.39,82.41,82.28,82.31,48300.0,72.4162,72.4337,72.3195,72.3458,48300.0
2015-03-04 15:40:00,82.3,82.33,82.23,82.3,56000.0,72.3371,72.3634,72.2755,72.3371,56000.0
2015-03-04 15:50:00,82.3,82.35,82.18,82.23,138500.0,72.3371,72.381,72.2316,72.2755,138500.0
2015-03-05 09:30:00,82.77,82.77,82.33,82.59,69100.0,72.7502,72.7502,72.3634,72.592,69100.0
2015-03-05 09:40:00,82.55,82.69,82.43,82.68,28200.0,72.5568,72.6798,72.4513,72.6711,28200.0
2015-03-05 09:50:00,82.68,82.77,82.65,82.75,25600.0,72.6711,72.7502,72.6447,72.7326,25600.0
2015-03-05 10:00:00,82.74,82.84,82.64,82.66,39500.0,72.7238,72.8117,72.6359,72.6535,39500.0
2015-03-05 10:10:00,82.66,82.8,82.61,82.76,35500.0,72.6535,72.7765,72.6095,72.7414,35500.0
2015-03-05 10:20:00,82.76,82.98,82.76,82.97,35900.0,72.7414,72.9347,72.7414,72.926,35900.0
2015-03-05 10:30:00,82.97,82.99,82.94,82.97,19900.0,72.926,72.9435,72.8996,72.926,19900.0
2015-03-05 10:40:00,82.95,83.04,82.94,83.02,19400.0,72.9084,72.9875,72.8996,72.9699,19400.0
2015-03-05 10:50:00,83.04,83.04,82.86,82.87,25800.0,72.9875,72.9875,72.8293,72.8381,25800.0
2015-03-05 11:00:00,82.88,82.95,82.83,82.88,49700.0,72.8468,72.9084,72.8029,72.8468,49700.0
2015-03-05 11:10:00,82.89,82.89,82.76,82.82,52200.0,72.8556,72.8556,72.7414,72.7941,52200.0
2015-03-05 11:20:00,82.82,82.91,82.82,82.91,13100.0,72.7941,72.8732,72.7941,72.8732,13100.0
2015-03-05 11:30:00,82.9,82.99,82.9,82.95,30500.0,72.8644,72.9435,72.8644,72.9084,30500.0
2015-03-05 11:40:00,82.95,83.11,82.94,83.09,22100.0,72.9084,73.049,72.8996,73.0314,22100.0
2015-03-05 11:50:00,83.08,83.08,83.0,83.06,12500.0,73.0226,73.0226,72.9523,73.0051,12500.0
2015-03-05 12:00:00,83.05,83.24,83.04,83.23,31700.0,72.9963,73.1633,72.9875,73.1545,31700.0
2015-03-05 12:10:00,83.23,83.31,83.21,83.3,63300.0,73.1545,73.2248,73.1369,73.216,63300.0
2015-03-05 12:20:00,83.31,83.31,83.15,83.23,23400.0,73.2248,73.2248,73.0842,73.1545,23400.0
2015-03-05 12:30:00,83.25,83.27,83.16,83.22,21800.0,73.1721,73.1896,73.093,73.1457,21800.0
2015-03-05 12:40:00,83.22,83.27,83.19,83.23,29500.0,73.1457,73.1896,73.1193,73.1545,29500.0
2015-03-05 12:50:00,83.21,83.24,83.15,83.21,100300.0,73.1369,73.1633,73.0842,73.1369,100300.0
2015-03-05 13:00:00,83.21,83.27,83.15,83.22,70400.0,73.1369,73.1896,73.0842,73.1457,70400.0
2015-03-05 13:10:00,83.22,83.24,83.17,83.22,41600.0,73.1457,73.1633,73.1017,73.1457,41600.0
2015-03-05 13:20:00,83.22,83.24,83.17,83.2,31100.0,73.1457,73.1633,73.1017,73.1281,31100.0
2015-03-05 13:30:00,83.2,83.23,83.09,83.11,54300.0,73.1281,73.1545,73.0314,73.049,54300.0
2015-03-05 13:40:00,83.11,83.16,83.07,83.15,33600.0,73.049,73.093,73.0138,73.0842,33600.0
2015-03-05 13:50:00,83.15,83.21,83.14,83.17,15200.0,73.0842,73.1369,73.0754,73.1017,15200.0
2015-03-05 14:00:00,83.14,83.2,83.14,83.16,7700.0,73.0754,73.1281,73.0754,73.093,7700.0
2015-03-05 14:10:00,83.16,83.22,83.15,83.18,12200.0,73.093,73.1457,73.0842,73.1105,12200.0
2015-03-05 14:20:00,83.17,83.18,83.08,83.08,23000.0,73.1017,73.1105,73.0226,73.0226,23000.0
2015-03-05 14:30:00,83.09,83.1,83.02,83.02,15200.0,73.0314,73.0402,72.9699,72.9699,15200.0
2015-03-05 14:40:00,83.01,83.13,83.01,83.1,32200.0,72.9611,73.0666,72.9611,73.0402,32200.0
2015-03-05 14:50:00,83.11,83.15,83.1,83.12,44900.0,73.049,73.0842,73.0402,73.0578,44900.0
2015-03-05 15:00:00,83.12,83.16,83.11,83.15,33700.0,73.0578,73.093,73.049,73.0842,33700.0
2015-03-05 15:10:00,83.14,83.27,83.14,83.27,37000.0,73.0754,73.1896,73.0754,73.1896,37000.0
2015-03-05 15:20:00,83.28,83.28,83.23,83.25,48600.0,73.1984,73.1984,73.1545,73.1721,48600.0
2015-03-05 15:30:00,83.25,83.32,83.23,83.3,40700.0,73.1721,73.2336,73.1545,73.216,40700.0
2015-03-05 15:40:00,83.31,83.36,83.24,83.33,59800.0,73.2248,73.2687,73.1633,73.2424,59800.0
2015-03-05 15:50:00,83.33,83.36,83.23,83.23,157900.0,73.2424,73.2687,73.1545,73.1545,157900.0
2015-03-06 09:30:00,82.78,83.02,82.48,82.67,46800.0,72.759,72.9699,72.4953,72.6623,46800.0
2015-03-06 09:40:00,82.69,82.83,82.54,82.67,24000.0,72.6798,72.8029,72.548,72.6623,24000.0
2015-03-06 09:50:00,82.67,82.85,82.52,82.73,53500.0,72.6623,72.8205,72.5304,72.715,53500.0
2015-03-06 10:00:00,82.77,82.8,82.6,82.61,42900.0,72.7502,72.7765,72.6007,72.6095,42900.0
2015-03-06 10:10:00,82.63,82.74,82.59,82.66,46800.0,72.6271,72.7238,72.592,72.6535,46800.0
2015-03-06 10:20:00,82.68,82.69,82.5,82.67,49500.0,72.6711,72.6798,72.5128,72.6623,49500.0
2015-03-06 10:30:00,82.65,82.68,82.39,82.42,18000.0,72.6447,72.6711,72.4162,72.4425,18000.0
2015-03-06 10:40:00,82.43,82.43,82.23,82.24,54100.0,72.4513,72.4513,72.2755,72.2843,54100.0
2015-03-06 10:50:00,82.24,82.62,82.2,82.6,50600.0,72.2843,72.6183,72.2492,72.6007,50600.0
2015-03-06 11:00:00,82.61,82.7,82.55,82.63,67900.0,72.6095,72.6886,72.5568,72.6271,67900.0
2015-03-06 11:10:00,82.64,82.65,82.37,82.39,43300.0,72.6359,72.6447,72.3986,72.4162,43300.0
2015-03-06 11:20:00,82.41,82.43,82.28,82.29,25100.0,72.4337,72.4513,72.3195,72.3283,25100.0
2015-03-06 11:30:00,82.29,82.4,82.24,82.38,23700.0,72.3283,72.425,72.2843,72.4074,23700.0
2015-03-06 11:40:00,82.39,82.43,82.09,82.09,48400.0,72.4162,72.4513,72.1525,72.1525,48400.0
2015-03-06 11:50:00,82.09,82.4,82.09,82.4,30500.0,72.1525,72.425,72.1525,72.425,30500.0
2015-03-06 12:00:00,82.4,82.5,82.27,82.35,55100.0,72.425,72.5128,72.3107,72.381,55100.0
2015-03-06 12:10:00,82.36,82.5,82.27,82.3,38700.0,72.3898,72.5128,72.3107,72.3371,38700.0
2015-03-06 12:20:00,82.29,82.44,82.26,82.4,38900.0,72.3283,72.4601,72.3019,72.425,38900.0
2015-03-06 12:30:00,82.39,82.63,82.36,82.6,45900.0,72.4162,72.6271,72.3898,72.6007,45900.0
2015-03-06 12:40:00,82.61,82.75,82.6,82.67,40400.0,72.6095,72.7326,72.6007,72.6623,40400.0
2015-03-06 12:50:00,82.67,82.68,82.47,82.52,25400.0,72.6623,72.6711,72.4865,72.5304,25400.0
2015-03-06 13:00:00,82.54,82.58,82.48,82.54,30500.0,72.548,72.5832,72.4953,72.548,30500.0
2015-03-06 13:10:00,82.57,82.69,82.55,82.55,34700.0,72.5744,72.6798,72.5568,72.5568,34700.0
2015-03-06 13:20:00,82.55,82.66,82.53,82.59,38600.0,72.5568,72.6535,72.5392,72.592,38600.0
2015-03-06 13:30:00,82.58,82.63,82.37,82.37,46900.0,72.5832,72.6271,72.3986,72.3986,46900.0
2015-03-06 13:40:00,82.37,82.37,82.11,82.29,97600.0,72.3986,72.3986,72.1701,72.3283,97600.0
2015-03-06 13:50:00,82.33,82.37,82.32,82.36,13400.0,72.3634,72.3986,72.3546,72.3898,13400.0
2015-03-06 14:00:00,82.37,82.41,82.35,82.37,15200.0,72.3986,72.4337,72.381,72.3986,15200.0
2015-03-06 14:10:00,82.36,82.38,82.3,82.36,16100.0,72.3898,72.4074,72.3371,72.3898,16100.0
2015-03-06 14:20:00,82.36,82.36,82.09,82.17,38900.0,72.3898,72.3898,72.1525,72.2228,38900.0
2015-03-06 14:30:00,82.17,82.2,81.95,82.0,33200.0,72.2228,72.2492,72.0294,72.0734,33200.0
2015-03-06 14:40:00,81.99,82.27,81.95,82.26,51600.0,72.0646,72.3107,72.0294,72.3019,51600.0
2015-03-06 14:50:00,82.26,82.38,82.18,82.3,71300.0,72.3019,72.4074,72.2316,72.3371,71300.0
2015-03-06 15:00:00,82.28,82.35,82.22,82.27,54000.0,72.3195,72.381,72.2667,72.3107,54000.0
2015-03-06 15:10:00,82.29,82.3,82.15,82.3,49200.0,72.3283,72.3371,72.2052,72.3371,49200.0
2015-03-06 15:20:00,82.3,82.43,82.21,82.21,35800.0,72.3371,72.4513,72.258,72.258,35800.0
2015-03-06 15:30:00,82.21,82.23,81.99,81.99,40200.0,72.258,72.2755,72.0646,72.0646,40200.0
2015-03-06 15:40:00,82.0,82.03,81.83,82.0,105600.0,72.0734,72.0997,71.924,72.0734,105600.0
2015-03-06 15:50:00,82.01,82.28,82.0,82.25,300400.0,72.0822,72.3195,72.0734,72.2931,300400.0
2015-03-09 09:30:00,82.2,82.53,81.99,82.48,47800.0,72.2492,72.5392,72.0646,72.4953,47800.0
2015-03-09 09:40:00,82.55,82.69,82.5,82.65,15500.0,72.5568,72.6798,72.5128,72.6447,15500.0
2015-03-09 09:50:00,82.66,83.0,82.54,82.88,36200.0,72.6535,72.9523,72.548,72.8468,36200.0
2015-03-09 10:00:00,82.89,82.9,82.77,82.85,21000.0,72.8556,72.8644,72.7502,72.8205,21000.0
2015-03-09 10:10:00,82.87,82.91,82.81,82.83,58800.0,72.8381,72.8732,72.7853,72.8029,58800.0
2015-03-09 10:20:00,82.84,82.87,82.65,82.75,61100.0,72.8117,72.8381,72.6447,72.7326,61100.0
2015-03-09 10:30:00,82.74,82.74,82.62,82.62,19400.0,72.7238,72.7238,72.6183,72.6183,19400.0
2015-03-09 10:40:00,82.61,82.76,82.6,82.72,24500.0,72.6095,72.7414,72.6007,72.7062,24500.0
2015-03-09 10:50:00,82.72,82.72,82.58,82.6,16300.0,72.7062,72.7062,72.5832,72.6007,16300.0
2015-03-09 11:00:00,82.59,82.63,82.51,82.63,26100.0,72.592,72.6271,72.5216,72.6271,26100.0
2015-03-09 11:10:00,82.63,82.71,82.58,82.63,32900.0,72.6271,72.6974,72.5832,72.6271,32900.0
2015-03-09 11:20:00,82.64,82.73,82.61,82.7,42300.0,72.6359,72.715,72.6095,72.6886,42300.0
2015-03-09 11:30:00,82.73,82.73,82.61,82.64,16600.0,72.715,72.715,72.6095,72.6359,16600.0
2015-03-09 11:40:00,82.65,82.71,82.62,82.64,34700.0,72.6447,72.6974,72.6183,72.6359,34700.0
2015-03-09 11:50:00,82.62,82.82,82.62,82.7,68500.0,72.6183,72.7941,72.6183,72.6886,68500.0
2015-03-09 12:00:00,82.69,82.76,82.61,82.65,30000.0,72.6798,72.7414,72.6095,72.6447,30000.0
2015-03-09 12:10:00,82.67,82.69,82.46,82.52,21300.0,72.6623,72.6798,72.4777,72.5304,21300.0
2015-03-09 12:20:00,82.52,82.56,82.46,82.48,16000.0,72.5304,72.5656,72.4777,72.4953,16000.0
2015-03-09 12:30:00,82.48,82.7,82.46,82.68,43100.0,72.4953,72.6886,72.4777,72.6711,43100.0
2015-03-09 12:40:00,82.68,82.69,82.63,82.67,11000.0,72.6711,72.6798,72.6271,72.6623,11000.0
2015-03-09 12:50:00,82.66,82.69,82.63,82.69,14800.0,72.6535,72.6798,72.6271,72.6798,14800.0
2015-03-09 13:00:00,82.67,82.69,82.62,82.63,15400.0,72.6623,72.6798,72.6183,72.6271,15400.0
2015-03-09 13:10:00,82.65,82.66,82.61,82.66,26100.0,72.6447,72.6535,72.6095,72.6535,26100.0
2015-03-09 13:20:00,82.64,82.66,82.6,82.66,25300.0,72.6359,72.6535,72.6007,72.6535,25300.0
2015-03-09 13:30:00,82.66,82.76,82.66,82.72,28400.0,72.6535,72.7414,72.6535,72.7062,28400.0
2015-03-09 13:40:00,82.73,82.75,82.68,82.7,45500.0,72.715,72.7326,72.6711,72.6886,45500.0
2015-03-09 13:50:00,82.7,82.74,82.65,82.66,47300.0,72.6886,72.7238,72.6447,72.6535,47300.0
2015-03-09 14:00:00,82.66,82.74,82.64,82.65,35400.0,72.6535,72.7238,72.6359,72.6447,35400.0
2015-03-09 14:10:00,82.65,82.74,82.63,82.65,65200.0,72.6447,72.7238,72.6271,72.6447,65200.0
2015-03-09 14:20:00,82.66,82.74,82.63,82.67,28000.0,72.6535,72.7238,72.6271,72.6623,28000.0
2015-03-09 14:30:00,82.66,82.72,82.61,82.69,13900.0,72.6535,72.7062,72.6095,72.6798,13900.0
2015-03-09 14:40:00,82.7,82.76,82.68,82.75,15700.0,72.6886,72.7414,72.6711,72.7326,15700.0
2015-03-09 14:50:00,82.74,82.76,82.72,82.76,44800.0,72.7238,72.7414,72.7062,72.7414,44800.0
2015-03-09 15:00:00,82.76,82.86,82.75,82.83,32000.0,72.7414,72.8293,72.7326,72.8029,32000.0
2015-03-09 15:10:00,82.84,82.86,82.82,82.83,19200.0,72.8117,72.8293,72.7941,72.8029,19200.0
2015-03-09 15:20:00,82.81,82.91,82.8,82.89,40400.0,72.7853,72.8732,72.7765,72.8556,40400.0
2015-03-09 15:30:00,82.9,82.92,82.85,82.85,30200.0,72.8644,72.882,72.8205,72.8205,30200.0
2015-03-09 15:40:00,82.86,82.98,82.85,82.97,56000.0,72.8293,72.9347,72.8205,72.926,56000.0
2015-03-09 15:50:00,82.97,82.98,82.86,82.87,89200.0,72.926,72.9347,72.8293,72.8381,89200.0
2015-03-10 09:30:00,82.13,82.13,81.64,81.69,65500.0,72.1876,72.1876,71.757,71.8009,65500.0
2015-03-10 09:40:00,81.69,81.87,81.65,81.73,58800.0,71.8009,71.9591,71.7657,71.8361,58800.0
2015-03-10 09:50:00,81.7,81.8,81.62,81.79,24600.0,71.8097,71.8976,71.7394,71.8888,24600.0
2015-03-10 10:00:00,81.77,81.92,81.69,81.87,23400.0,71.8712,72.0031,71.8009,71.9591,23400.0
2015-03-10 10:10:00,81.87,81.87,81.6,81.69,32600.0,71.9591,71.9591,71.7218,71.8009,32600.0
2015-03-10 10:20:00,81.69,81.81,81.62,81.75,31000.0,71.8009,71.9064,71.7394,71.8536,31000.0
2015-03-10 10:30:00,81.75,81.83,81.65,81.78,58100.0,71.8536,71.924,71.7657,71.88,58100.0
2015-03-10 10:40:00,81.77,81.88,81.68,81.77,17700.0,71.8712,71.9679,71.7921,71.8712,17700.0
2015-03-10 10:50:00,81.77,81.86,81.64,81.66,25800.0,71.8712,71.9503,71.757,71.7745,25800.0
2015-03-10 11:00:00,81.66,81.9,81.66,81.78,29800.0,71.7745,71.9855,71.7745,71.88,29800.0
2015-03-10 11:10:00,81.78,81.94,81.77,81.93,24300.0,71.88,72.0206,71.8712,72.0119,24300.0
2015-03-10 11:20:00,81.94,81.99,81.88,81.91,23300.0,72.0206,72.0646,71.9679,71.9943,23300.0
2015-03-10 11:30:00,81.91,81.91,81.65,81.74,20200.0,71.9943,71.9943,71.7657,71.8449,20200.0
2015-03-10 11:40:00,81.73,81.77,81.55,81.71,33600.0,71.8361,71.8712,71.6779,71.8185,33600.0
2015-03-10 11:50:00,81.7,81.73,81.52,81.52,23900.0,71.8097,71.8361,71.6515,71.6515,23900.0
2015-03-10 12:00:00,81.52,81.6,81.46,81.5,38700.0,71.6515,71.7218,71.5987,71.6339,38700.0
2015-03-10 12:10:00,81.49,81.72,81.49,81.69,19500.0,71.6251,71.8273,71.6251,71.8009,19500.0
2015-03-10 12:20:00,81.67,81.68,81.59,81.62,18100.0,71.7833,71.7921,71.713,71.7394,18100.0
2015-03-10 12:30:00,81.63,81.71,81.57,81.71,29900.0,71.7482,71.8185,71.6954,71.8185,29900.0
2015-03-10 12:40:00,81.7,81.98,81.69,81.78,74200.0,71.8097,72.0558,71.8009,71.88,74200.0
2015-03-10 12:50:00,81.79,81.89,81.62,81.62,29800.0,71.8888,71.9767,71.7394,71.7394,29800.0
2015-03-10 13:00:00,81.65,81.71,81.6,81.6,22300.0,71.7657,71.8185,71.7218,71.7218,22300.0
2015-03-10 13:10:00,81.6,81.73,81.56,81.73,12700.0,71.7218,71.8361,71.6866,71.8361,12700.0
2015-03-10 13:20:00,81.75,81.87,81.74,81.74,16000.0,71.8536,71.9591,71.8449,71.8449,16000.0
2015-03-10 13:30:00,81.74,81.74,81.58,81.59,41400.0,71.8449,71.8449,71.7042,71.713,41400.0
2015-03-10 13:40:00,81.57,81.65,81.55,81.55,21500.0,71.6954,71.7657,71.6779,71.6779,21500.0
2015-03-10 13:50:00,81.54,81.67,81.54,81.59,32800.0,71.6691,71.7833,71.6691,71.713,32800.0
2015-03-10 14:00:00,81.59,81.65,81.49,81.59,71300.0,71.713,71.7657,71.6251,71.713,71300.0
2015-03-10 14:10:00,81.61,81.63,81.44,81.5,44100.0,71.7306,71.7482,71.5812,71.6339,44100.0
2015-03-10 14:20:00,81.5,81.52,81.38,81.42,14200.0,71.6339,71.6515,71.5284,71.5636,14200.0
2015-03-10 14:30:00,81.43,81.58,81.42,81.54,22600.0,71.5724,71.7042,71.5636,71.6691,22600.0
2015-03-10 14:40:00,81.55,81.64,81.49,81.53,32800.0,71.6779,71.757,71.6251,71.6603,32800.0
2015-03-10 14:50:00,81.54,81.6,81.48,81.48,17000.0,71.6691,71.7218,71.6163,71.6163,17000.0
2015-03-10 15:00:00,81.48,81.58,81.44,81.56,43400.0,71.6163,71.7042,71.5812,71.6866,43400.0
2015-03-10 15:10:00,81.56,81.58,81.5,81.52,36600.0,71.6866,71.7042,71.6339,71.6515,36600.0
2015-03-10 15:20:00,81.53,81.62,81.46,81.49,54300.0,71.6603,71.7394,71.5987,71.6251,54300.0
2015-03-10 15:30:00,81.49,81.49,81.39,81.46,35100.0,71.6251,71.6251,71.5372,71.5987,35100.0
2015-03-10 15:40:00,81.45,81.54,81.43,81.5,64100.0,71.59,71.6691,71.5724,71.6339,64100.0
2015-03-10 15:50:00,81.49,81.5,81.27,81.3,132800.0,71.6251,71.6339,71.4317,71.4581,132800.0
2015-03-11 09:30:00,80.87,81.27,80.78,80.99,197900.0,71.0802,71.4317,71.0011,71.1856,197900.0
2015-03-11 09:40:00,80.99,80.99,80.44,80.46,45200.0,71.1856,71.1856,70.7022,70.7198,45200.0
2015-03-11 09:50:00,80.45,80.5,80.22,80.34,94000.0,70.711,70.755,70.5089,70.6143,94000.0
2015-03-11 10:00:00,80.34,80.46,80.24,80.46,44800.0,70.6143,70.7198,70.5264,70.7198,44800.0
2015-03-11 10:10:00,80.46,80.64,80.46,80.55,35000.0,70.7198,70.878,70.7198,70.7989,35000.0
2015-03-11 10:20:00,80.58,80.62,80.37,80.37,30500.0,70.8253,70.8604,70.6407,70.6407,30500.0
2015-03-11 10:30:00,80.39,80.41,80.17,80.25,62600.0,70.6583,70.6759,70.4649,70.5352,62600.0
2015-03-11 10:40:00,80.23,80.31,80.0,80.01,31500.0,70.5176,70.588,70.3155,70.3243,31500.0
2015-03-11 10:50:00,80.03,80.28,79.98,80.19,29400.0,70.3419,70.5616,70.2979,70.4825,29400.0
2015-03-11 11:00:00,80.18,80.42,80.17,80.18,60800.0,70.4737,70.6846,70.4649,70.4737,60800.0
2015-03-11 11:10:00,80.19,80.49,80.18,80.37,20800.0,70.4825,70.7462,70.4737,70.6407,20800.0
2015-03-11 11:20:00,80.35,80.41,80.29,80.41,13700.0,70.6231,70.6759,70.5704,70.6759,13700.0
2015-03-11 11:30:00,80.4,80.48,80.38,80.43,14500.0,70.6671,70.7374,70.6495,70.6934,14500.0
2015-03-11 11:40:00,80.44,80.45,80.33,80.43,14600.0,70.7022,70.711,70.6055,70.6934,14600.0
2015-03-11 11:50:00,80.41,80.54,80.41,80.48,28600.0,70.6759,70.7901,70.6759,70.7374,28600.0
2015-03-11 12:00:00,80.49,80.52,80.4,80.46,24900.0,70.7462,70.7725,70.6671,70.7198,24900.0
2015-03-11 12:10:00,80.45,80.56,80.44,80.55,15200.0,70.711,70.8077,70.7022,70.7989,15200.0
2015-03-11 12:20:00,80.55,80.56,80.46,80.54,32600.0,70.7989,70.8077,70.7198,70.7901,32600.0
2015-03-11 12:30:00,80.55,80.59,80.5,80.59,12400.0,70.7989,70.8341,70.755,70.8341,12400.0
2015-03-11 12:40:00,80.59,80.61,80.52,80.57,15600.0,70.8341,70.8516,70.7725,70.8165,15600.0
2015-03-11 12:50:00,80.58,80.6,80.5,80.51,24500.0,70.8253,70.8429,70.755,70.7638,24500.0
2015-03-11 13:00:00,80.51,80.6,80.5,80.54,22700.0,70.7638,70.8429,70.755,70.7901,22700.0
2015-03-11 13:10:00,80.54,80.59,80.5,80.5,13800.0,70.7901,70.8341,70.755,70.755,13800.0
2015-03-11 13:20:00,80.51,80.59,80.5,80.55,17200.0,70.7638,70.8341,70.755,70.7989,17200.0
2015-03-11 13:30:00,80.55,80.55,80.44,80.52,27100.0,70.7989,70.7989,70.7022,70.7725,27100.0
2015-03-11 13:40:00,80.51,80.52,80.38,80.38,21000.0,70.7638,70.7725,70.6495,70.6495,21000.0
2015-03-11 13:50:00,80.38,80.45,80.26,80.36,74400.0,70.6495,70.711,70.544,70.6319,74400.0
2015-03-11 14:00:00,80.35,80.48,80.31,80.47,70100.0,70.6231,70.7374,70.588,70.7286,70100.0
2015-03-11 14:10:00,80.47,80.58,80.35,80.5,28900.0,70.7286,70.8253,70.6231,70.755,28900.0
2015-03-11 14:20:00,80.51,80.52,80.41,80.43,27400.0,70.7638,70.7725,70.6759,70.6934,27400.0
2015-03-11 14:30:00,80.42,80.44,80.35,80.4,73300.0,70.6846,70.7022,70.6231,70.6671,73300.0
2015-03-11 14:40:00,80.4,80.55,80.34,80.48,47200.0,70.6671,70.7989,70.6143,70.7374,47200.0
2015-03-11 14:50:00,80.48,80.55,80.46,80.47,31900.0,70.7374,70.7989,70.7198,70.7286,31900.0
2015-03-11 15:00:00,80.47,80.5,80.42,80.42,34800.0,70.7286,70.755,70.6846,70.6846,34800.0
2015-03-11 15:10:00,80.42,80.45,80.35,80.4,43200.0,70.6846,70.711,70.6231,70.6671,43200.0
2015-03-11 15:20:00,80.4,80.47,80.32,80.35,52500.0,70.6671,70.7286,70.5968,70.6231,52500.0
2015-03-11 15:30:00,80.36,80.41,80.3,80.4,56300.0,70.6319,70.6759,70.5792,70.6671,56300.0
2015-03-11 15:40:00,80.41,80.5,80.36,80.44,86600.0,70.6759,70.755,70.6319,70.7022,86600.0
2015-03-11 15:50:00,80.43,80.62,80.42,80.5,106000.0,70.6934,70.8604,70.6846,70.755,106000.0
2015-03-12 09:30:00,80.77,81.01,80.59,81.0,44400.0,70.9923,71.2032,70.8341,71.1944,44400.0
2015-03-12 09:40:00,81.01,81.18,81.01,81.1,22700.0,71.2032,71.3526,71.2032,71.2823,22700.0
2015-03-12 09:50:00,81.15,81.21,81.05,81.17,37900.0,71.3263,71.379,71.2384,71.3439,37900.0
2015-03-12 10:00:00,81.17,81.26,80.83,80.87,30900.0,71.3439,71.423,71.045,71.0802,30900.0
2015-03-12 10:10:00,80.87,80.91,80.73,80.8,14100.0,71.0802,71.1153,70.9571,71.0186,14100.0
2015-03-12 10:20:00,80.78,81.05,80.78,81.04,14600.0,71.0011,71.2384,71.0011,71.2296,14600.0
2015-03-12 10:30:00,81.04,81.09,81.0,81.06,10900.0,71.2296,71.2735,71.1944,71.2472,10900.0
2015-03-12 10:40:00,81.07,81.1,80.94,81.01,18200.0,71.256,71.2823,71.1417,71.2032,18200.0
2015-03-12 10:50:00,81.0,81.07,80.99,81.03,16400.0,71.1944,71.256,71.1856,71.2208,16400.0
2015-03-12 11:00:00,81.02,81.03,80.9,80.95,9500.0,71.212,71.2208,71.1065,71.1505,9500.0
2015-03-12 11:10:00,80.95,81.08,80.95,81.04,57100.0,71.1505,71.2647,71.1505,71.2296,57100.0
2015-03-12 11:20:00,81.07,81.09,81.0,81.01,10100.0,71.256,71.2735,71.1944,71.2032,10100.0
2015-03-12 11:30:00,81.03,81.05,80.95,81.03,11500.0,71.2208,71.2384,71.1505,71.2208,11500.0
2015-03-12 11:40:00,81.05,81.06,81.01,81.04,7800.0,71.2384,71.2472,71.2032,71.2296,7800.0
2015-03-12 11:50:00,81.03,81.06,80.97,80.97,9000.0,71.2208,71.2472,71.1681,71.1681,9000.0
2015-03-12 12:00:00,80.96,80.98,80.86,80.88,11100.0,71.1593,71.1769,71.0714,71.089,11100.0
2015-03-12 12:10:00,80.9,81.01,80.89,81.0,8200.0,71.1065,71.2032,71.0977,71.1944,8200.0
2015-03-12 12:20:00,81.01,81.03,80.96,81.03,7500.0,71.2032,71.2208,71.1593,71.2208,7500.0
2015-03-12 12:30:00,81.03,81.03,80.91,80.93,11300.0,71.2208,71.2208,71.1153,71.1329,11300.0
2015-03-12 12:40:00,80.94,81.0,80.88,81.0,29000.0,71.1417,71.1944,71.089,71.1944,29000.0
2015-03-12 12:50:00,81.0,81.05,80.99,81.04,5700.0,71.1944,71.2384,71.1856,71.2296,5700.0
2015-03-12 13:00:00,81.03,81.14,81.0,81.11,12400.0,71.2208,71.3175,71.1944,71.2911,12400.0
2015-03-12 13:10:00,81.11,81.16,81.07,81.14,6900.0,71.2911,71.3351,71.256,71.3175,6900.0
2015-03-12 13:20:00,81.12,81.12,81.03,81.06,4900.0,71.2999,71.2999,71.2208,71.2472,4900.0
2015-03-12 13:30:00,81.05,81.08,81.03,81.05,14800.0,71.2384,71.2647,71.2208,71.2384,14800.0
2015-03-12 13:40:00,81.06,81.11,81.04,81.11,9700.0,71.2472,71.2911,71.2296,71.2911,9700.0
2015-03-12 13:50:00,81.1,81.18,81.09,81.16,20500.0,71.2823,71.3526,71.2735,71.3351,20500.0
2015-03-12 14:00:00,81.16,81.16,81.12,81.15,14100.0,71.3351,71.3351,71.2999,71.3263,14100.0
2015-03-12 14:10:00,81.16,81.16,81.1,81.14,16000.0,71.3351,71.3351,71.2823,71.3175,16000.0
2015-03-12 14:20:00,81.14,81.15,81.06,81.09,19000.0,71.3175,71.3263,71.2472,71.2735,19000.0
2015-03-12 14:30:00,81.1,81.1,81.06,81.09,7700.0,71.2823,71.2823,71.2472,71.2735,7700.0
2015-03-12 14:40:00,81.09,81.19,81.05,81.18,37900.0,71.2735,71.3614,71.2384,71.3526,37900.0
2015-03-12 14:50:00,81.18,81.18,81.12,81.16,18000.0,71.3526,71.3526,71.2999,71.3351,18000.0
2015-03-12 15:00:00,81.17,81.25,81.16,81.21,23600.0,71.3439,71.4142,71.3351,71.379,23600.0
2015-03-12 15:10:00,81.2,81.21,81.18,81.2,16500.0,71.3702,71.379,71.3526,71.3702,16500.0
2015-03-12 15:20:00,81.19,81.27,81.19,81.27,18900.0,71.3614,71.4317,71.3614,71.4317,18900.0
2015-03-12 15:30:00,81.26,81.27,81.22,81.26,41700.0,71.423,71.4317,71.3878,71.423,41700.0
2015-03-12 15:40:00,81.26,81.36,81.25,81.34,47100.0,71.423,71.5109,71.4142,71.4933,47100.0
2015-03-12 15:50:00,81.35,81.35,81.2,81.22,175300.0,71.5021,71.5021,71.3702,71.3878,175300.0
2015-03-13 09:30:00,81.13,81.35,81.0,81.31,43600.0,71.3087,71.5021,71.1944,71.4669,43600.0
2015-03-13 09:40:00,81.32,81.32,81.07,81.23,36000.0,71.4757,71.4757,71.256,71.3966,36000.0
2015-03-13 09:50:00,81.28,81.28,81.14,81.24,14700.0,71.4405,71.4405,71.3175,71.4054,14700.0
2015-03-13 10:00:00,81.2,81.26,80.79,80.83,14000.0,71.3702,71.423,71.0099,71.045,14000.0
2015-03-13 10:10:00,80.77,81.0,80.77,80.97,24800.0,70.9923,71.1944,70.9923,71.1681,24800.0
2015-03-13 10:20:00,80.96,81.08,80.87,80.87,44700.0,71.1593,71.2647,71.0802,71.0802,44700.0
2015-03-13 10:30:00,80.89,81.02,80.82,80.99,24400.0,71.0977,71.212,71.0362,71.1856,24400.0
2015-03-13 10:40:00,81.0,81.01,80.77,80.84,28700.0,71.1944,71.2032,70.9923,71.0538,28700.0
2015-03-13 10:50:00,80.83,80.83,80.57,80.58,14300.0,71.045,71.045,70.8165,70.8253,14300.0
2015-03-13 11:00:00,80.58,80.6,80.53,80.59,26200.0,70.8253,70.8429,70.7813,70.8341,26200.0
2015-03-13 11:10:00,80.6,80.67,80.57,80.64,41800.0,70.8429,70.9044,70.8165,70.878,41800.0
2015-03-13 11:20:00,80.63,80.63,80.42,80.43,40100.0,70.8692,70.8692,70.6846,70.6934,40100.0
2015-03-13 11:30:00,80.44,80.46,80.23,80.25,37300.0,70.7022,70.7198,70.5176,70.5352,37300.0
2015-03-13 11:40:00,80.25,80.34,80.14,80.22,37800.0,70.5352,70.6143,70.4385,70.5089,37800.0
2015-03-13 11:50:00,80.25,80.42,80.24,80.32,28300.0,70.5352,70.6846,70.5264,70.5968,28300.0
2015-03-13 12:00:00,80.33,80.4,80.18,80.38,23700.0,70.6055,70.6671,70.4737,70.6495,23700.0
2015-03-13 12:10:00,80.41,80.46,80.29,80.33,9100.0,70.6759,70.7198,70.5704,70.6055,9100.0
2015-03-13 12:20:00,80.33,80.43,80.33,80.37,10400.0,70.6055,70.6934,70.6055,70.6407,10400.0
2015-03-13 12:30:00,80.41,80.53,80.41,80.5,6900.0,70.6759,70.7813,70.6759,70.755,6900.0
2015-03-13 12:40:00,80.48,80.52,80.36,80.47,17300.0,70.7374,70.7725,70.6319,70.7286,17300.0
2015-03-13 12:50:00,80.45,80.55,80.41,80.53,22400.0,70.711,70.7989,70.6759,70.7813,22400.0
2015-03-13 13:00:00,80.53,80.53,80.42,80.46,24200.0,70.7813,70.7813,70.6846,70.7198,24200.0
2015-03-13 13:10:00,80.47,80.49,80.38,80.4,15000.0,70.7286,70.7462,70.6495,70.6671,15000.0
2015-03-13 13:20:00,80.4,80.41,80.23,80.23,11400.0,70.6671,70.6759,70.5176,70.5176,11400.0
2015-03-13 13:30:00,80.22,80.37,80.22,80.35,14700.0,70.5089,70.6407,70.5089,70.6231,14700.0
2015-03-13 13:40:00,80.36,80.47,80.36,80.46,11400.0,70.6319,70.7286,70.6319,70.7198,11400.0
2015-03-13 13:50:00,80.46,80.58,80.46,80.52,17400.0,70.7198,70.8253,70.7198,70.7725,17400.0
2015-03-13 14:00:00,80.52,80.55,80.43,80.43,11700.0,70.7725,70.7989,70.6934,70.6934,11700.0
2015-03-13 14:10:00,80.43,80.44,80.33,80.36,12800.0,70.6934,70.7022,70.6055,70.6319,12800.0
2015-03-13 14:20:00,80.35,80.45,80.34,80.42,21600.0,70.6231,70.711,70.6143,70.6846,21600.0
2015-03-13 14:30:00,80.41,80.42,80.26,80.26,17000.0,70.6759,70.6846,70.544,70.544,17000.0
2015-03-13 14:40:00,80.26,80.34,80.2,80.25,16500.0,70.544,70.6143,70.4913,70.5352,16500.0
2015-03-13 14:50:00,80.26,80.36,80.24,80.36,18800.0,70.544,70.6319,70.5264,70.6319,18800.0
2015-03-13 15:00:00,80.36,80.36,80.2,80.24,58400.0,70.6319,70.6319,70.4913,70.5264,58400.0
2015-03-13 15:10:00,80.23,80.33,80.21,80.24,23500.0,70.5176,70.6055,70.5001,70.5264,23500.0
2015-03-13 15:20:00,80.24,80.37,80.23,80.36,17700.0,70.5264,70.6407,70.5176,70.6319,17700.0
2015-03-13 15:30:00,80.37,80.38,80.3,80.38,28400.0,70.6407,70.6495,70.5792,70.6495,28400.0
2015-03-13 15:40:00,80.41,80.51,80.4,80.4,51500.0,70.6759,70.7638,70.6671,70.6671,51500.0
2015-03-13 15:50:00,80.4,80.63,80.39,80.51,73600.0,70.6671,70.8692,70.6583,70.7638,73600.0
2015-03-16 09:30:00,80.97,81.05,80.49,80.52,24500.0,71.1681,71.2384,70.7462,70.7725,24500.0
2015-03-16 09:40:00,80.56,80.74,80.36,80.72,19200.0,70.8077,70.9659,70.6319,70.9483,19200.0
2015-03-16 09:50:00,80.73,81.05,80.73,80.9,27900.0,70.9571,71.2384,70.9571,71.1065,27900.0
2015-03-16 10:00:00,80.94,80.97,80.83,80.87,30700.0,71.1417,71.1681,71.045,71.0802,30700.0
2015-03-16 10:10:00,80.87,80.93,80.83,80.87,28900.0,71.0802,71.1329,71.045,71.0802,28900.0
2015-03-16 10:20:00,80.85,80.93,80.84,80.91,17900.0,71.0626,71.1329,71.0538,71.1153,17900.0
2015-03-16 10:30:00,80.92,81.01,80.89,80.94,25400.0,71.1241,71.2032,71.0977,71.1417,25400.0
2015-03-16 10:40:00,80.94,81.27,80.93,81.19,68000.0,71.1417,71.4317,71.1329,71.3614,68000.0
2015-03-16 10:50:00,81.16,81.25,81.0,81.04,12700.0,71.3351,71.4142,71.1944,71.2296,12700.0
2015-03-16 11:00:00,81.01,81.05,80.91,80.96,18200.0,71.2032,71.2384,71.1153,71.1593,18200.0
2015-03-16 11:10:00,80.96,81.06,80.96,81.02,15000.0,71.1593,71.2472,71.1593,71.212,15000.0
2015-03-16 11:20:00,81.03,81.14,81.02,81.09,24900.0,71.2208,71.3175,71.212,71.2735,24900.0
2015-03-16 11:30:00,81.1,81.13,81.08,81.11,17500.0,71.2823,71.3087,71.2647,71.2911,17500.0
2015-03-16 11:40:00,81.11,81.11,81.06,81.06,9500.0,71.2911,71.2911,71.2472,71.2472,9500.0
2015-03-16 11:50:00,81.06,81.14,81.05,81.1,12300.0,71.2472,71.3175,71.2384,71.2823,12300.0
2015-03-16 12:00:00,81.11,81.11,81.01,81.06,17300.0,71.2911,71.2911,71.2032,71.2472,17300.0
2015-03-16 12:10:00,81.05,81.05,80.87,80.9,14800.0,71.2384,71.2384,71.0802,71.1065,14800.0
2015-03-16 12:20:00,80.9,80.98,80.9,80.98,11900.0,71.1065,71.1769,71.1065,71.1769,11900.0
2015-03-16 12:30:00,80.96,80.98,80.9,80.91,9900.0,71.1593,71.1769,71.1065,71.1153,9900.0
2015-03-16 12:40:00,80.91,80.95,80.87,80.92,17800.0,71.1153,71.1505,71.0802,71.1241,17800.0
2015-03-16 12:50:00,80.93,80.98,80.93,80.96,13200.0,71.1329,71.1769,71.1329,71.1593,13200.0
2015-03-16 13:00:00,80.95,80.95,80.82,80.89,10800.0,71.1505,71.1505,71.0362,71.0977,10800.0
2015-03-16 13:10:00,80.88,80.98,80.83,80.97,15700.0,71.089,71.1769,71.045,71.1681,15700.0
2015-03-16 13:20:00,80.97,80.99,80.88,80.91,13700.0,71.1681,71.1856,71.089,71.1153,13700.0
2015-03-16 13:30:00,80.91,81.02,80.9,81.0,24700.0,71.1153,71.212,71.1065,71.1944,24700.0
2015-03-16 13:40:00,81.01,81.08,81.01,81.04,6500.0,71.2032,71.2647,71.2032,71.2296,6500.0
2015-03-16 13:50:00,81.05,81.1,80.96,81.1,23300.0,71.2384,71.2823,71.1593,71.2823,23300.0
2015-03-16 14:00:00,81.1,81.1,81.0,81.1,14600.0,71.2823,71.2823,71.1944,71.2823,14600.0
2015-03-16 14:10:00,81.1,81.14,81.05,81.12,23800.0,71.2823,71.3175,71.2384,71.2999,23800.0
2015-03-16 14:20:00,81.13,81.17,81.1,81.11,17600.0,71.3087,71.3439,71.2823,71.2911,17600.0
2015-03-16 14:30:00,81.12,81.16,81.1,81.12,19500.0,71.2999,71.3351,71.2823,71.2999,19500.0
2015-03-16 14:40:00,81.11,81.21,81.11,81.21,32800.0,71.2911,71.379,71.2911,71.379,32800.0
2015-03-16 14:50:00,81.21,81.3,81.19,81.27,15300.0,71.379,71.4581,71.3614,71.4317,15300.0
2015-03-16 15:00:00,81.28,81.31,81.07,81.07,39100.0,71.4405,71.4669,71.256,71.256,39100.0
2015-03-16 15:10:00,81.07,81.09,81.03,81.07,36800.0,71.256,71.2735,71.2208,71.256,36800.0
2015-03-16 15:20:00,81.08,81.11,81.02,81.1,27000.0,71.2647,71.2911,71.212,71.2823,27000.0
2015-03-16 15:30:00,81.11,81.16,80.99,81.02,47600.0,71.2911,71.3351,71.1856,71.212,47600.0
2015-03-16 15:40:00,81.02,81.1,81.02,81.06,40000.0,71.212,71.2823,71.212,71.2472,40000.0
2015-03-16 15:50:00,81.06,81.15,81.02,81.13,67800.0,71.2472,71.3263,71.212,71.3087,67800.0
2015-03-17 09:30:00,80.96,81.07,80.52,80.88,25300.0,71.1593,71.256,70.7725,71.089,25300.0
2015-03-17 09:40:00,80.89,81.03,80.8,80.82,13900.0,71.0977,71.2208,71.0186,71.0362,13900.0
2015-03-17 09:50:00,80.8,80.89,80.75,80.84,13700.0,71.0186,71.0977,70.9747,71.0538,13700.0
2015-03-17 10:00:00,80.84,80.96,80.76,80.9,15300.0,71.0538,71.1593,70.9835,71.1065,15300.0
2015-03-17 10:10:00,80.92,80.95,80.72,80.79,32000.0,71.1241,71.1505,70.9483,71.0099,32000.0
2015-03-17 10:20:00,80.82,80.96,80.74,80.96,31700.0,71.0362,71.1593,70.9659,71.1593,31700.0
2015-03-17 10:30:00,80.96,81.0,80.81,80.91,18200.0,71.1593,71.1944,71.0274,71.1153,18200.0
2015-03-17 10:40:00,80.92,80.99,80.89,80.91,12500.0,71.1241,71.1856,71.0977,71.1153,12500.0
2015-03-17 10:50:00,80.91,80.98,80.81,80.83,24100.0,71.1153,71.1769,71.0274,71.045,24100.0
2015-03-17 11:00:00,80.81,80.85,80.65,80.8,52400.0,71.0274,71.0626,70.8868,71.0186,52400.0
2015-03-17 11:10:00,80.8,80.8,80.68,80.7,32000.0,71.0186,71.0186,70.9132,70.9308,32000.0
2015-03-17 11:20:00,80.72,80.78,80.69,80.75,24500.0,70.9483,71.0011,70.922,70.9747,24500.0
2015-03-17 11:30:00,80.74,80.8,80.71,80.77,16300.0,70.9659,71.0186,70.9395,70.9923,16300.0
2015-03-17 11:40:00,80.77,80.77,80.68,80.73,19600.0,70.9923,70.9923,70.9132,70.9571,19600.0
2015-03-17 11:50:00,80.72,80.76,80.65,80.76,24700.0,70.9483,70.9835,70.8868,70.9835,24700.0
2015-03-17 12:00:00,80.8,80.83,80.76,80.78,8800.0,71.0186,71.045,70.9835,71.0011,8800.0
2015-03-17 12:10:00,80.8,80.81,80.61,80.66,35200.0,71.0186,71.0274,70.8516,70.8956,35200.0
2015-03-17 12:20:00,80.67,80.76,80.67,80.68,15300.0,70.9044,70.9835,70.9044,70.9132,15300.0
2015-03-17 12:30:00,80.66,80.87,80.63,80.86,14900.0,70.8956,71.0802,70.8692,71.0714,14900.0
2015-03-17 12:40:00,80.86,80.88,80.73,80.73,7900.0,71.0714,71.089,70.9571,70.9571,7900.0
2015-03-17 12:50:00,80.74,80.82,80.72,80.8,9800.0,70.9659,71.0362,70.9483,71.0186,9800.0
2015-03-17 13:00:00,80.83,80.85,80.75,80.83,11900.0,71.045,71.0626,70.9747,71.045,11900.0
2015-03-17 13:10:00,80.82,80.88,80.78,80.83,34400.0,71.0362,71.089,71.0011,71.045,34400.0
2015-03-17 13:20:00,80.83,80.84,80.75,80.77,14800.0,71.045,71.0538,70.9747,70.9923,14800.0
2015-03-17 13:30:00,80.78,80.8,80.68,80.77,20500.0,71.0011,71.0186,70.9132,70.9923,20500.0
2015-03-17 13:40:00,80.75,80.79,80.73,80.76,16800.0,70.9747,71.0099,70.9571,70.9835,16800.0
2015-03-17 13:50:00,80.77,80.85,80.71,80.8,19100.0,70.9923,71.0626,70.9395,71.0186,19100.0
2015-03-17 14:00:00,80.79,80.92,80.78,80.86,9700.0,71.0099,71.1241,71.0011,71.0714,9700.0
2015-03-17 14:10:00,80.85,80.87,80.8,80.83,7300.0,71.0626,71.0802,71.0186,71.045,7300.0
2015-03-17 14:20:00,80.83,80.87,80.69,80.71,13100.0,71.045,71.0802,70.922,70.9395,13100.0
2015-03-17 14:30:00,80.73,80.76,80.65,80.71,12400.0,70.9571,70.9835,70.8868,70.9395,12400.0
2015-03-17 14:40:00,80.69,80.7,80.67,80.68,10500.0,70.922,70.9308,70.9044,70.9132,10500.0
2015-03-17 14:50:00,80.68,80.77,80.64,80.77,13800.0,70.9132,70.9923,70.878,70.9923,13800.0
2015-03-17 15:00:00,80.77,80.86,80.77,80.85,16200.0,70.9923,71.0714,70.9923,71.0626,16200.0
2015-03-17 15:10:00,80.86,80.94,80.86,80.94,18200.0,71.0714,71.1417,71.0714,71.1417,18200.0
2015-03-17 15:20:00,80.93,80.93,80.83,80.83,16600.0,71.1329,71.1329,71.045,71.045,16600.0
2015-03-17 15:30:00,80.84,80.93,80.82,80.82,17100.0,71.0538,71.1329,71.0362,71.0362,17100.0
2015-03-17 15:40:00,80.82,80.86,80.74,80.81,25400.0,71.0362,71.0714,70.9659,71.0274,25400.0
2015-03-17 15:50:00,80.83,80.93,80.81,80.84,141600.0,71.045,71.1329,71.0274,71.0538,141600.0
2015-03-18 09:30:00,80.76,80.86,80.46,80.56,18000.0,70.9835,71.0714,70.7198,70.8077,18000.0
2015-03-18 09:40:00,80.47,80.6,80.42,80.49,24200.0,70.7286,70.8429,70.6846,70.7462,24200.0
2015-03-18 09:50:00,80.47,80.51,80.41,80.47,25300.0,70.7286,70.7638,70.6759,70.7286,25300.0
2015-03-18 10:00:00,80.5,80.64,80.49,80.62,5700.0,70.755,70.878,70.7462,70.8604,5700.0
2015-03-18 10:10:00,80.6,80.76,80.59,80.65,21500.0,70.8429,70.9835,70.8341,70.8868,21500.0
2015-03-18 10:20:00,80.61,80.61,80.43,80.45,11600.0,70.8516,70.8516,70.6934,70.711,11600.0
2015-03-18 10:30:00,80.45,80.6,80.44,80.47,11800.0,70.711,70.8429,70.7022,70.7286,11800.0
2015-03-18 10:40:00,80.49,80.53,80.44,80.49,7700.0,70.7462,70.7813,70.7022,70.7462,7700.0
2015-03-18 10:50:00,80.49,80.5,80.41,80.43,15300.0,70.7462,70.755,70.6759,70.6934,15300.0
2015-03-18 11:00:00,80.42,80.5,80.34,80.38,13800.0,70.6846,70.755,70.6143,70.6495,13800.0
2015-03-18 11:10:00,80.39,80.39,80.32,80.34,9100.0,70.6583,70.6583,70.5968,70.6143,9100.0
2015-03-18 11:20:00,80.33,80.34,80.18,80.19,12200.0,70.6055,70.6143,70.4737,70.4825,12200.0
2015-03-18 11:30:00,80.2,80.28,80.2,80.28,7200.0,70.4913,70.5616,70.4913,70.5616,7200.0
2015-03-18 11:40:00,80.28,80.47,80.28,80.42,18800.0,70.5616,70.7286,70.5616,70.6846,18800.0
2015-03-18 11:50:00,80.44,80.45,80.34,80.45,9000.0,70.7022,70.711,70.6143,70.711,9000.0
2015-03-18 12:00:00,80.44,80.44,80.25,80.25,15900.0,70.7022,70.7022,70.5352,70.5352,15900.0
2015-03-18 12:10:00,80.24,80.3,80.19,80.2,16500.0,70.5264,70.5792,70.4825,70.4913,16500.0
2015-03-18 12:20:00,80.19,80.25,80.18,80.2,12400.0,70.4825,70.5352,70.4737,70.4913,12400.0
2015-03-18 12:30:00,80.17,80.3,80.16,80.3,10600.0,70.4649,70.5792,70.4561,70.5792,10600.0
2015-03-18 12:40:00,80.29,80.44,80.27,80.39,40400.0,70.5704,70.7022,70.5528,70.6583,40400.0
2015-03-18 12:50:00,80.4,80.41,80.25,80.25,27900.0,70.6671,70.6759,70.5352,70.5352,27900.0
2015-03-18 13:00:00,80.25,80.32,80.21,80.29,12500.0,70.5352,70.5968,70.5001,70.5704,12500.0
2015-03-18 13:10:00,80.28,80.34,80.24,80.33,11400.0,70.5616,70.6143,70.5264,70.6055,11400.0
2015-03-18 13:20:00,80.33,80.33,80.28,80.3,11800.0,70.6055,70.6055,70.5616,70.5792,11800.0
2015-03-18 13:30:00,80.3,80.32,80.13,80.16,20200.0,70.5792,70.5968,70.4298,70.4561,20200.0
2015-03-18 13:40:00,80.16,80.2,80.14,80.2,11400.0,70.4561,70.4913,70.4385,70.4913,11400.0
2015-03-18 13:50:00,80.2,80.4,80.2,80.4,22100.0,70.4913,70.6671,70.4913,70.6671,22100.0
2015-03-18 14:00:00,80.4,81.38,80.4,81.25,52400.0,70.6671,71.5284,70.6671,71.4142,52400.0
2015-03-18 14:10:00,81.21,81.48,81.18,81.36,34000.0,71.379,71.6163,71.3526,71.5109,34000.0
2015-03-18 14:20:00,81.37,81.47,81.29,81.47,16000.0,71.5196,71.6075,71.4493,71.6075,16000.0
2015-03-18 14:30:00,81.43,81.74,81.42,81.65,22800.0,71.5724,71.8449,71.5636,71.7657,22800.0
2015-03-18 14:40:00,81.66,81.77,81.6,81.65,18500.0,71.7745,71.8712,71.7218,71.7657,18500.0
2015-03-18 14:50:00,81.62,81.79,81.59,81.78,22500.0,71.7394,71.8888,71.713,71.88,22500.0
2015-03-18 15:00:00,81.78,82.16,81.72,82.12,46400.0,71.88,72.214,71.8273,72.1789,46400.0
2015-03-18 15:10:00,82.12,82.28,82.1,82.17,52100.0,72.1789,72.3195,72.1613,72.2228,52100.0
2015-03-18 15:20:00,82.17,82.19,81.94,81.98,36800.0,72.2228,72.2404,72.0206,72.0558,36800.0
2015-03-18 15:30:00,81.98,82.01,81.84,81.89,42500.0,72.0558,72.0822,71.9327,71.9767,42500.0
2015-03-18 15:40:00,81.88,81.9,81.71,81.76,81600.0,71.9679,71.9855,71.8185,71.8624,81600.0
2015-03-18 15:50:00,81.76,81.8,81.67,81.74,162000.0,71.8624,71.8976,71.7833,71.8449,162000.0
2015-03-19 09:30:00,81.3,81.6,80.88,81.58,27600.0,71.4581,71.7218,71.089,71.7042,27600.0
2015-03-19 09:40:00,81.56,81.59,81.26,81.4,21400.0,71.6866,71.713,71.423,71.546,21400.0
2015-03-19 09:50:00,81.4,81.53,81.3,81.52,29900.0,71.546,71.6603,71.4581,71.6515,29900.0
2015-03-19 10:00:00,81.56,81.59,81.46,81.47,7200.0,71.6866,71.713,71.5987,71.6075,7200.0
2015-03-19 10:10:00,81.45,81.53,81.39,81.42,13300.0,71.59,71.6603,71.5372,71.5636,13300.0
2015-03-19 10:20:00,81.42,81.49,81.38,81.45,12100.0,71.5636,71.6251,71.5284,71.59,12100.0
2015-03-19 10:30:00,81.47,81.49,81.41,81.48,8500.0,71.6075,71.6251,71.5548,71.6163,8500.0
2015-03-19 10:40:00,81.49,81.52,81.4,81.4,10400.0,71.6251,71.6515,71.546,71.546,10400.0
2015-03-19 10:50:00,81.42,81.51,81.39,81.51,7700.0,71.5636,71.6427,71.5372,71.6427,7700.0
2015-03-19 11:00:00,81.52,81.59,81.48,81.51,6800.0,71.6515,71.713,71.6163,71.6427,6800.0
2015-03-19 11:10:00,81.53,81.53,81.45,81.52,4200.0,71.6603,71.6603,71.59,71.6515,4200.0
2015-03-19 11:20:00,81.51,81.56,81.51,81.52,18300.0,71.6427,71.6866,71.6427,71.6515,18300.0
2015-03-19 11:30:00,81.53,81.53,81.37,81.46,45700.0,71.6603,71.6603,71.5196,71.5987,45700.0
2015-03-19 11:40:00,81.45,81.46,81.38,81.4,46000.0,71.59,71.5987,71.5284,71.546,46000.0
2015-03-19 11:50:00,81.38,81.51,81.33,81.49,28000.0,71.5284,71.6427,71.4845,71.6251,28000.0
2015-03-19 12:00:00,81.5,81.63,81.46,81.62,11800.0,71.6339,71.7482,71.5987,71.7394,11800.0
2015-03-19 12:10:00,81.63,81.63,81.5,81.52,7000.0,71.7482,71.7482,71.6339,71.6515,7000.0
2015-03-19 12:20:00,81.51,81.63,81.49,81.61,9800.0,71.6427,71.7482,71.6251,71.7306,9800.0
2015-03-19 12:30:00,81.61,81.65,81.42,81.46,23200.0,71.7306,71.7657,71.5636,71.5987,23200.0
2015-03-19 12:40:00,81.46,81.53,81.45,81.45,9800.0,71.5987,71.6603,71.59,71.59,9800.0
2015-03-19 12:50:00,81.48,81.54,81.45,81.51,9100.0,71.6163,71.6691,71.59,71.6427,9100.0
2015-03-19 13:00:00,81.51,81.55,81.48,81.52,6500.0,71.6427,71.6779,71.6163,71.6515,6500.0
2015-03-19 13:10:00,81.54,81.55,81.51,81.55,13400.0,71.6691,71.6779,71.6427,71.6779,13400.0
2015-03-19 13:20:00,81.56,81.75,81.56,81.75,11500.0,71.6866,71.8536,71.6866,71.8536,11500.0
2015-03-19 13:30:00,81.75,81.81,81.71,81.79,14300.0,71.8536,71.9064,71.8185,71.8888,14300.0
2015-03-19 13:40:00,81.79,81.88,81.73,81.88,27500.0,71.8888,71.9679,71.8361,71.9679,27500.0
2015-03-19 13:50:00,81.88,81.88,81.67,81.67,10100.0,71.9679,71.9679,71.7833,71.7833,10100.0
2015-03-19 14:00:00,81.68,81.8,81.67,81.8,8700.0,71.7921,71.8976,71.7833,71.8976,8700.0
2015-03-19 14:10:00,81.81,81.88,81.77,81.78,17200.0,71.9064,71.9679,71.8712,71.88,17200.0
2015-03-19 14:20:00,81.78,81.8,81.7,81.8,11100.0,71.88,71.8976,71.8097,71.8976,11100.0
2015-03-19 14:30:00,81.8,81.85,81.73,81.76,25800.0,71.8976,71.9415,71.8361,71.8624,25800.0
2015-03-19 14:40:00,81.77,81.89,81.77,81.89,16900.0,71.8712,71.9767,71.8712,71.9767,16900.0
2015-03-19 14:50:00,81.91,81.91,81.82,81.87,16600.0,71.9943,71.9943,71.9152,71.9591,16600.0
2015-03-19 15:00:00,81.87,81.9,81.78,81.78,28300.0,71.9591,71.9855,71.88,71.88,28300.0
2015-03-19 15:10:00,81.8,81.82,81.75,81.75,30500.0,71.8976,71.9152,71.8536,71.8536,30500.0
2015-03-19 15:20:00,81.76,81.79,81.68,81.78,31600.0,71.8624,71.8888,71.7921,71.88,31600.0
2015-03-19 15:30:00,81.78,81.84,81.75,81.8,32700.0,71.88,71.9327,71.8536,71.8976,32700.0
2015-03-19 15:40:00,81.8,81.8,81.65,81.73,54500.0,71.8976,71.8976,71.7657,71.8361,54500.0
2015-03-19 15:50:00,81.73,81.73,81.68,81.7,76700.0,71.8361,71.8361,71.7921,71.8097,76700.0
2015-03-20 09:30:00,82.2,82.22,81.88,82.22,210900.0,72.2492,72.2667,71.9679,72.2667,210900.0
2015-03-20 09:40:00,82.24,82.26,82.04,82.16,16200.0,72.2843,72.3019,72.1085,72.214,16200.0
2015-03-20 09:50:00,82.17,82.45,82.17,82.45,33600.0,72.2228,72.4689,72.2228,72.4689,33600.0
2015-03-20 10:00:00,82.44,82.67,82.44,82.62,31300.0,72.4601,72.6623,72.4601,72.6183,31300.0
2015-03-20 10:10:00,82.6,82.64,82.39,82.41,14700.0,72.6007,72.6359,72.4162,72.4337,14700.0
2015-03-20 10:20:00,82.43,82.43,82.22,82.32,14400.0,72.4513,72.4513,72.2667,72.3546,14400.0
2015-03-20 10:30:00,82.35,82.44,82.34,82.41,21300.0,72.381,72.4601,72.3722,72.4337,21300.0
2015-03-20 10:40:00,82.42,82.44,82.29,82.29,12900.0,72.4425,72.4601,72.3283,72.3283,12900.0
2015-03-20 10:50:00,82.3,82.51,82.3,82.51,9700.0,72.3371,72.5216,72.3371,72.5216,9700.0
2015-03-20 11:00:00,82.5,82.5,82.38,82.38,14200.0,72.5128,72.5128,72.4074,72.4074,14200.0
2015-03-20 11:10:00,82.37,82.57,82.34,82.54,11600.0,72.3986,72.5744,72.3722,72.548,11600.0
2015-03-20 11:20:00,82.51,82.62,82.46,82.61,14200.0,72.5216,72.6183,72.4777,72.6095,14200.0
2015-03-20 11:30:00,82.61,82.71,82.61,82.7,15200.0,72.6095,72.6974,72.6095,72.6886,15200.0
2015-03-20 11:40:00,82.71,82.74,82.66,82.69,8100.0,72.6974,72.7238,72.6535,72.6798,8100.0
2015-03-20 11:50:00,82.67,82.73,82.65,82.71,10300.0,72.6623,72.715,72.6447,72.6974,10300.0
2015-03-20 12:00:00,82.7,82.77,82.7,82.73,10700.0,72.6886,72.7502,72.6886,72.715,10700.0
2015-03-20 12:10:00,82.71,82.75,82.7,82.72,10900.0,72.6974,72.7326,72.6886,72.7062,10900.0
2015-03-20 12:20:00,82.72,82.78,82.7,82.77,17100.0,72.7062,72.759,72.6886,72.7502,17100.0
2015-03-20 12:30:00,82.79,82.83,82.77,82.78,7000.0,72.7677,72.8029,72.7502,72.759,7000.0
2015-03-20 12:40:00,82.77,82.81,82.75,82.78,4900.0,72.7502,72.7853,72.7326,72.759,4900.0
2015-03-20 12:50:00,82.78,82.86,82.78,82.82,27200.0,72.759,72.8293,72.759,72.7941,27200.0
2015-03-20 13:00:00,82.82,82.83,82.8,82.83,25600.0,72.7941,72.8029,72.7765,72.8029,25600.0
2015-03-20 13:10:00,82.83,83.12,82.82,83.1,28000.0,72.8029,73.0578,72.7941,73.0402,28000.0
2015-03-20 13:20:00,83.13,83.13,83.05,83.1,17300.0,73.0666,73.0666,72.9963,73.0402,17300.0
2015-03-20 13:30:00,83.1,83.15,83.09,83.09,36200.0,73.0402,73.0842,73.0314,73.0314,36200.0
2015-03-20 13:40:00,83.1,83.14,83.07,83.1,17400.0,73.0402,73.0754,73.0138,73.0402,17400.0
2015-03-20 13:50:00,83.11,83.22,83.06,83.22,29000.0,73.049,73.1457,73.0051,73.1457,29000.0
2015-03-20 14:00:00,83.21,83.27,83.19,83.24,19500.0,73.1369,73.1896,73.1193,73.1633,19500.0
2015-03-20 14:10:00,83.24,83.34,83.17,83.34,22900.0,73.1633,73.2512,73.1017,73.2512,22900.0
2015-03-20 14:20:00,83.33,83.38,83.19,83.22,40100.0,73.2424,73.2863,73.1193,73.1457,40100.0
2015-03-20 14:30:00,83.22,83.25,83.15,83.18,19000.0,73.1457,73.1721,73.0842,73.1105,19000.0
2015-03-20 14:40:00,83.19,83.29,83.16,83.28,34900.0,73.1193,73.2072,73.093,73.1984,34900.0
2015-03-20 14:50:00,83.27,83.38,83.22,83.36,34900.0,73.1896,73.2863,73.1457,73.2687,34900.0
2015-03-20 15:00:00,83.36,83.37,83.31,83.37,30300.0,73.2687,73.2775,73.2248,73.2775,30300.0
2015-03-20 15:10:00,83.37,83.45,83.32,83.36,51700.0,73.2775,73.3478,73.2336,73.2687,51700.0
2015-03-20 15:20:00,83.36,83.38,83.26,83.29,51400.0,73.2687,73.2863,73.1808,73.2072,51400.0
2015-03-20 15:30:00,83.29,83.37,83.24,83.37,44800.0,73.2072,73.2775,73.1633,73.2775,44800.0
2015-03-20 15:40:00,83.38,83.59,83.37,83.57,94100.0,73.2863,73.4709,73.2775,73.4533,94100.0
2015-03-20 15:50:00,83.57,83.65,83.5,83.53,218000.0,73.4533,73.5236,73.3918,73.4182,218000.0
2015-03-23 09:30:00,83.36,83.47,83.29,83.45,47700.0,73.2687,73.3654,73.2072,73.3478,47700.0
2015-03-23 09:40:00,83.46,83.5,83.38,83.42,39100.0,73.3566,73.3918,73.2863,73.3215,39100.0
2015-03-23 09:50:00,83.43,83.6,83.38,83.52,58400.0,73.3303,73.4797,73.2863,73.4094,58400.0
2015-03-23 10:00:00,83.55,83.87,83.5,83.83,24100.0,73.4357,73.717,73.3918,73.6818,24100.0
2015-03-23 10:10:00,83.84,83.99,83.63,83.97,24100.0,73.6906,73.8225,73.5061,73.8049,24100.0
2015-03-23 10:20:00,83.99,84.0,83.76,83.78,16900.0,73.8225,73.8313,73.6203,73.6379,16900.0
2015-03-23 10:30:00,83.77,83.82,83.74,83.77,37000.0,73.6291,73.6731,73.6027,73.6291,37000.0
2015-03-23 10:40:00,83.77,83.79,83.72,83.76,22900.0,73.6291,73.6467,73.5852,73.6203,22900.0
2015-03-23 10:50:00,83.77,83.83,83.67,83.69,19300.0,73.6291,73.6818,73.5412,73.5588,19300.0
2015-03-23 11:00:00,83.71,83.78,83.7,83.73,30800.0,73.5764,73.6379,73.5676,73.5939,30800.0
2015-03-23 11:10:00,83.75,83.75,83.61,83.75,19900.0,73.6115,73.6115,73.4885,73.6115,19900.0
2015-03-23 11:20:00,83.75,83.77,83.65,83.66,24100.0,73.6115,73.6291,73.5236,73.5324,24100.0
2015-03-23 11:30:00,83.63,83.68,83.57,83.59,18400.0,73.5061,73.55,73.4533,73.4709,18400.0
2015-03-23 11:40:00,83.59,83.6,83.47,83.49,17900.0,73.4709,73.4797,73.3654,73.383,17900.0
2015-03-23 11:50:00,83.48,83.54,83.47,83.52,21900.0,73.3742,73.427,73.3654,73.4094,21900.0
2015-03-23 12:00:00,83.53,83.53,83.47,83.48,17700.0,73.4182,73.4182,73.3654,73.3742,17700.0
2015-03-23 12:10:00,83.46,83.48,83.37,83.38,20600.0,73.3566,73.3742,73.2775,73.2863,20600.0
2015-03-23 12:20:00,83.37,83.42,83.35,83.37,19300.0,73.2775,73.3215,73.26,73.2775,19300.0
2015-03-23 12:30:00,83.38,83.43,83.37,83.39,19000.0,73.2863,73.3303,73.2775,73.2951,19000.0
2015-03-23 12:40:00,83.4,83.41,83.36,83.36,13600.0,73.3039,73.3127,73.2687,73.2687,13600.0
2015-03-23 12:50:00,83.36,83.38,83.29,83.29,19400.0,73.2687,73.2863,73.2072,73.2072,19400.0
2015-03-23 13:00:00,83.29,83.32,83.25,83.29,15400.0,73.2072,73.2336,73.1721,73.2072,15400.0
2015-03-23 13:10:00,83.3,83.3,83.25,83.28,11400.0,73.216,73.216,73.1721,73.1984,11400.0
2015-03-23 13:20:00,83.29,83.31,83.24,83.24,7900.0,73.2072,73.2248,73.1633,73.1633,7900.0
2015-03-23 13:30:00,83.25,83.25,83.17,83.24,12800.0,73.1721,73.1721,73.1017,73.1633,12800.0
2015-03-23 13:40:00,83.24,83.31,83.22,83.29,14000.0,73.1633,73.2248,73.1457,73.2072,14000.0
2015-03-23 13:50:00,83.29,83.29,83.23,83.23,17200.0,73.2072,73.2072,73.1545,73.1545,17200.0
2015-03-23 14:00:00,83.22,83.36,83.22,83.36,15100.0,73.1457,73.2687,73.1457,73.2687,15100.0
2015-03-23 14:10:00,83.38,83.44,83.38,83.42,17800.0,73.2863,73.3391,73.2863,73.3215,17800.0
2015-03-23 14:20:00,83.41,83.44,83.39,83.4,16900.0,73.3127,73.3391,73.2951,73.3039,16900.0
2015-03-23 14:30:00,83.4,83.42,83.36,83.4,20800.0,73.3039,73.3215,73.2687,73.3039,20800.0
2015-03-23 14:40:00,83.41,83.45,83.35,83.35,18800.0,73.3127,73.3478,73.26,73.26,18800.0
2015-03-23 14:50:00,83.34,83.43,83.34,83.37,24100.0,73.2512,73.3303,73.2512,73.2775,24100.0
2015-03-23 15:00:00,83.37,83.37,83.29,83.3,28300.0,73.2775,73.2775,73.2072,73.216,28300.0
2015-03-23 15:10:00,83.3,83.31,83.16,83.23,33000.0,73.216,73.2248,73.093,73.1545,33000.0
2015-03-23 15:20:00,83.23,83.32,83.2,83.22,33500.0,73.1545,73.2336,73.1281,73.1457,33500.0
2015-03-23 15:30:00,83.23,83.24,83.17,83.2,52700.0,73.1545,73.1633,73.1017,73.1281,52700.0
2015-03-23 15:40:00,83.2,83.23,83.16,83.18,67500.0,73.1281,73.1545,73.093,73.1105,67500.0
2015-03-23 15:50:00,83.19,83.19,82.86,82.88,198700.0,73.1193,73.1193,72.8293,72.8468,198700.0
2015-03-24 09:30:00,83.87,84.39,83.51,84.23,142200.0,73.717,74.1741,73.4006,74.0334,142200.0
2015-03-24 09:40:00,84.26,84.31,84.06,84.1,46400.0,74.0598,74.1037,73.884,73.9192,46400.0
2015-03-24 09:50:00,84.11,84.25,84.06,84.19,58000.0,73.9279,74.051,73.884,73.9983,58000.0
2015-03-24 10:00:00,84.25,84.28,84.11,84.25,53700.0,74.051,74.0774,73.9279,74.051,53700.0
2015-03-24 10:10:00,84.26,84.32,84.15,84.16,33100.0,74.0598,74.1125,73.9631,73.9719,33100.0
2015-03-24 10:20:00,84.16,84.16,83.98,84.05,55800.0,73.9719,73.9719,73.8137,73.8752,55800.0
2015-03-24 10:30:00,84.08,84.15,84.06,84.13,24500.0,73.9016,73.9631,73.884,73.9455,24500.0
2015-03-24 10:40:00,84.14,84.18,84.05,84.11,30900.0,73.9543,73.9895,73.8752,73.9279,30900.0
2015-03-24 10:50:00,84.14,84.16,84.09,84.13,20700.0,73.9543,73.9719,73.9104,73.9455,20700.0
2015-03-24 11:00:00,84.14,84.23,84.1,84.15,35600.0,73.9543,74.0334,73.9192,73.9631,35600.0
2015-03-24 11:10:00,84.15,84.16,84.01,84.03,73400.0,73.9631,73.9719,73.8401,73.8576,73400.0
2015-03-24 11:20:00,84.02,84.07,83.97,84.03,24900.0,73.8488,73.8928,73.8049,73.8576,24900.0
2015-03-24 11:30:00,84.04,84.09,83.97,83.97,19300.0,73.8664,73.9104,73.8049,73.8049,19300.0
2015-03-24 11:40:00,83.97,83.98,83.85,83.87,30600.0,73.8049,73.8137,73.6994,73.717,30600.0
2015-03-24 11:50:00,83.86,84.11,83.85,84.1,21800.0,73.7082,73.9279,73.6994,73.9192,21800.0
2015-03-24 12:00:00,84.09,84.25,84.08,84.23,31700.0,73.9104,74.051,73.9016,74.0334,31700.0
2015-03-24 12:10:00,84.25,84.31,84.24,84.28,19100.0,74.051,74.1037,74.0422,74.0774,19100.0
2015-03-24 12:20:00,84.28,84.3,84.21,84.23,20700.0,74.0774,74.0949,74.0158,74.0334,20700.0
2015-03-24 12:30:00,84.25,84.27,84.11,84.11,22600.0,74.051,74.0686,73.9279,73.9279,22600.0
2015-03-24 12:40:00,84.09,84.27,84.09,84.22,29100.0,73.9104,74.0686,73.9104,74.0246,29100.0
2015-03-24 12:50:00,84.2,84.2,84.15,84.16,13100.0,74.0071,74.0071,73.9631,73.9719,13100.0
2015-03-24 13:00:00,84.17,84.27,84.16,84.21,38800.0,73.9807,74.0686,73.9719,74.0158,38800.0
2015-03-24 13:10:00,84.17,84.26,84.12,84.26,19200.0,73.9807,74.0598,73.9367,74.0598,19200.0
2015-03-24 13:20:00,84.26,84.27,84.08,84.1,38100.0,74.0598,74.0686,73.9016,73.9192,38100.0
2015-03-24 13:30:00,84.1,84.1,83.94,83.99,40100.0,73.9192,73.9192,73.7785,73.8225,40100.0
2015-03-24 13:40:00,84.0,84.0,83.82,83.86,27400.0,73.8313,73.8313,73.6731,73.7082,27400.0
2015-03-24 13:50:00,83.85,83.89,83.76,83.88,18600.0,73.6994,73.7346,73.6203,73.7258,18600.0
2015-03-24 14:00:00,83.86,83.89,83.7,83.7,39100.0,73.7082,73.7346,73.5676,73.5676,39100.0
2015-03-24 14:10:00,83.7,83.81,83.64,83.65,27700.0,73.5676,73.6643,73.5148,73.5236,27700.0
2015-03-24 14:20:00,83.63,83.71,83.58,83.7,24500.0,73.5061,73.5764,73.4621,73.5676,24500.0
2015-03-24 14:30:00,83.7,83.89,83.67,83.89,26400.0,73.5676,73.7346,73.5412,73.7346,26400.0
2015-03-24 14:40:00,83.89,83.91,83.75,83.85,27200.0,73.7346,73.7522,73.6115,73.6994,27200.0
2015-03-24 14:50:00,83.85,83.87,83.78,83.82,23800.0,73.6994,73.717,73.6379,73.6731,23800.0
2015-03-24 15:00:00,83.83,83.92,83.82,83.89,32900.0,73.6818,73.7609,73.6731,73.7346,32900.0
2015-03-24 15:10:00,83.89,83.91,83.86,83.89,35400.0,73.7346,73.7522,73.7082,73.7346,35400.0
2015-03-24 15:20:00,83.87,83.87,83.69,83.71,29900.0,73.717,73.717,73.5588,73.5764,29900.0
2015-03-24 15:30:00,83.71,83.84,83.7,83.79,59200.0,73.5764,73.6906,73.5676,73.6467,59200.0
2015-03-24 15:40:00,83.79,83.82,83.56,83.56,74500.0,73.6467,73.6731,73.4445,73.4445,74500.0
2015-03-24 15:50:00,83.56,83.57,83.35,83.37,165400.0,73.4445,73.4533,73.26,73.2775,165400.0
2015-03-25 09:30:00,84.6,84.84,84.15,84.69,111800.0,74.3586,74.5696,73.9631,74.4377,111800.0
2015-03-25 09:40:00,84.68,85.09,84.62,84.91,77600.0,74.4289,74.7893,74.3762,74.6311,77600.0
2015-03-25 09:50:00,84.92,85.05,84.91,85.04,40700.0,74.6399,74.7542,74.6311,74.7454,40700.0
2015-03-25 10:00:00,85.03,85.17,84.97,85.13,81000.0,74.7366,74.8596,74.6838,74.8245,81000.0
2015-03-25 10:10:00,85.13,85.15,84.97,85.0,103200.0,74.8245,74.842,74.6838,74.7102,103200.0
2015-03-25 10:20:00,85.0,85.01,84.98,84.99,82700.0,74.7102,74.719,74.6926,74.7014,82700.0
2015-03-25 10:30:00,85.0,85.16,84.98,85.14,95000.0,74.7102,74.8508,74.6926,74.8333,95000.0
2015-03-25 10:40:00,85.14,85.27,85.12,85.27,40800.0,74.8333,74.9475,74.8157,74.9475,40800.0
2015-03-25 10:50:00,85.27,85.28,85.08,85.17,98100.0,74.9475,74.9563,74.7805,74.8596,98100.0
2015-03-25 11:00:00,85.18,85.22,85.1,85.14,33000.0,74.8684,74.9036,74.7981,74.8333,33000.0
2015-03-25 11:10:00,85.13,85.14,84.97,85.06,44600.0,74.8245,74.8333,74.6838,74.7629,44600.0
2015-03-25 11:20:00,85.07,85.11,85.01,85.1,36900.0,74.7717,74.8069,74.719,74.7981,36900.0
2015-03-25 11:30:00,85.09,85.1,84.71,84.72,37400.0,74.7893,74.7981,74.4553,74.4641,37400.0
2015-03-25 11:40:00,84.7,84.7,84.39,84.43,40200.0,74.4465,74.4465,74.1741,74.2092,40200.0
2015-03-25 11:50:00,84.4,84.42,84.1,84.25,39000.0,74.1828,74.2004,73.9192,74.051,39000.0
2015-03-25 12:00:00,84.25,84.25,84.04,84.12,27800.0,74.051,74.051,73.8664,73.9367,27800.0
2015-03-25 12:10:00,84.1,84.12,83.88,83.88,34100.0,73.9192,73.9367,73.7258,73.7258,34100.0
2015-03-25 12:20:00,83.9,83.97,83.79,83.92,31900.0,73.7434,73.8049,73.6467,73.7609,31900.0
2015-03-25 12:30:00,83.91,84.12,83.89,84.09,30900.0,73.7522,73.9367,73.7346,73.9104,30900.0
2015-03-25 12:40:00,84.11,84.11,83.94,84.02,22500.0,73.9279,73.9279,73.7785,73.8488,22500.0
2015-03-25 12:50:00,84.02,84.14,83.99,84.13,19400.0,73.8488,73.9543,73.8225,73.9455,19400.0
2015-03-25 13:00:00,84.12,84.12,83.92,83.94,51600.0,73.9367,73.9367,73.7609,73.7785,51600.0
2015-03-25 13:10:00,83.93,83.97,83.75,83.84,31600.0,73.7697,73.8049,73.6115,73.6906,31600.0
2015-03-25 13:20:00,83.81,83.91,83.74,83.9,32900.0,73.6643,73.7522,73.6027,73.7434,32900.0
2015-03-25 13:30:00,83.89,83.99,83.85,83.98,52600.0,73.7346,73.8225,73.6994,73.8137,52600.0
2015-03-25 13:40:00,84.0,84.21,83.99,84.17,50000.0,73.8313,74.0158,73.8225,73.9807,50000.0
2015-03-25 13:50:00,84.18,84.19,84.05,84.05,32200.0,73.9895,73.9983,73.8752,73.8752,32200.0
2015-03-25 14:00:00,84.05,84.14,83.98,84.01,35000.0,73.8752,73.9543,73.8137,73.8401,35000.0
2015-03-25 14:10:00,84.01,84.18,83.99,84.15,38600.0,73.8401,73.9895,73.8225,73.9631,38600.0
2015-03-25 14:20:00,84.14,84.3,84.06,84.22,47700.0,73.9543,74.0949,73.884,74.0246,47700.0
2015-03-25 14:30:00,84.23,84.23,84.06,84.13,24900.0,74.0334,74.0334,73.884,73.9455,24900.0
2015-03-25 14:40:00,84.12,84.16,84.07,84.16,30400.0,73.9367,73.9719,73.8928,73.9719,30400.0
2015-03-25 14:50:00,84.16,84.2,84.09,84.12,29800.0,73.9719,74.0071,73.9104,73.9367,29800.0
2015-03-25 15:00:00,84.11,84.15,84.06,84.11,63800.0,73.9279,73.9631,73.884,73.9279,63800.0
2015-03-25 15:10:00,84.12,84.19,84.07,84.09,42500.0,73.9367,73.9983,73.8928,73.9104,42500.0
2015-03-25 15:20:00,84.09,84.11,83.94,83.97,55600.0,73.9104,73.9279,73.7785,73.8049,55600.0
2015-03-25 15:30:00,83.98,84.06,83.95,84.03,44900.0,73.8137,73.884,73.7873,73.8576,44900.0
2015-03-25 15:40:00,84.03,84.03,83.85,83.91,73400.0,73.8576,73.8576,73.6994,73.7522,73400.0
2015-03-25 15:50:00,83.91,83.91,83.73,83.73,140200.0,73.7522,73.7522,73.5939,73.5939,140200.0
2015-03-26 09:30:00,83.7,83.7,82.84,82.92,39900.0,73.5676,73.5676,72.8117,72.882,39900.0
2015-03-26 09:40:00,82.89,82.98,82.78,82.89,44300.0,72.8556,72.9347,72.759,72.8556,44300.0
2015-03-26 09:50:00,82.87,82.9,82.68,82.73,35300.0,72.8381,72.8644,72.6711,72.715,35300.0
2015-03-26 10:00:00,82.74,82.79,82.59,82.59,25200.0,72.7238,72.7677,72.592,72.592,25200.0
2015-03-26 10:10:00,82.59,82.7,82.5,82.51,22000.0,72.592,72.6886,72.5128,72.5216,22000.0
2015-03-26 10:20:00,82.52,82.67,82.51,82.55,21600.0,72.5304,72.6623,72.5216,72.5568,21600.0
2015-03-26 10:30:00,82.55,82.69,82.51,82.54,20900.0,72.5568,72.6798,72.5216,72.548,20900.0
2015-03-26 10:40:00,82.54,82.67,82.53,82.59,15800.0,72.548,72.6623,72.5392,72.592,15800.0
2015-03-26 10:50:00,82.59,82.65,82.51,82.62,24600.0,72.592,72.6447,72.5216,72.6183,24600.0
2015-03-26 11:00:00,82.62,82.65,82.52,82.59,25300.0,72.6183,72.6447,72.5304,72.592,25300.0
2015-03-26 11:10:00,82.59,82.59,82.39,82.44,16700.0,72.592,72.592,72.4162,72.4601,16700.0
2015-03-26 11:20:00,82.43,82.6,82.42,82.57,19700.0,72.4513,72.6007,72.4425,72.5744,19700.0
2015-03-26 11:30:00,82.57,82.63,82.51,82.63,18200.0,72.5744,72.6271,72.5216,72.6271,18200.0
2015-03-26 11:40:00,82.62,82.71,82.53,82.57,22700.0,72.6183,72.6974,72.5392,72.5744,22700.0
2015-03-26 11:50:00,82.55,82.68,82.5,82.68,11600.0,72.5568,72.6711,72.5128,72.6711,11600.0
2015-03-26 12:00:00,82.68,82.7,82.64,82.67,14700.0,72.6711,72.6886,72.6359,72.6623,14700.0
2015-03-26 12:10:00,82.66,82.71,82.62,82.67,17700.0,72.6535,72.6974,72.6183,72.6623,17700.0
2015-03-26 12:20:00,82.67,82.75,82.67,82.71,47700.0,72.6623,72.7326,72.6623,72.6974,47700.0
2015-03-26 12:30:00,82.72,82.74,82.62,82.63,24000.0,72.7062,72.7238,72.6183,72.6271,24000.0
2015-03-26 12:40:00,82.61,82.62,82.52,82.55,16100.0,72.6095,72.6183,72.5304,72.5568,16100.0
2015-03-26 12:50:00,82.56,82.74,82.56,82.73,11700.0,72.5656,72.7238,72.5656,72.715,11700.0
2015-03-26 13:00:00,82.74,82.8,82.65,82.74,26300.0,72.7238,72.7765,72.6447,72.7238,26300.0
2015-03-26 13:10:00,82.75,82.75,82.51,82.53,16600.0,72.7326,72.7326,72.5216,72.5392,16600.0
2015-03-26 13:20:00,82.54,82.64,82.42,82.62,17400.0,72.548,72.6359,72.4425,72.6183,17400.0
2015-03-26 13:30:00,82.64,82.72,82.6,82.62,17400.0,72.6359,72.7062,72.6007,72.6183,17400.0
2015-03-26 13:40:00,82.63,82.83,82.63,82.8,18100.0,72.6271,72.8029,72.6271,72.7765,18100.0
2015-03-26 13:50:00,82.8,82.89,82.76,82.76,34400.0,72.7765,72.8556,72.7414,72.7414,34400.0
2015-03-26 14:00:00,82.77,82.79,82.72,82.72,41900.0,72.7502,72.7677,72.7062,72.7062,41900.0
2015-03-26 14:10:00,82.74,82.76,82.58,82.67,29700.0,72.7238,72.7414,72.5832,72.6623,29700.0
2015-03-26 14:20:00,82.65,82.75,82.65,82.69,24300.0,72.6447,72.7326,72.6447,72.6798,24300.0
2015-03-26 14:30:00,82.68,82.73,82.59,82.6,17700.0,72.6711,72.715,72.592,72.6007,17700.0
2015-03-26 14:40:00,82.58,82.65,82.51,82.53,15000.0,72.5832,72.6447,72.5216,72.5392,15000.0
2015-03-26 14:50:00,82.51,82.55,82.4,82.41,23500.0,72.5216,72.5568,72.425,72.4337,23500.0
2015-03-26 15:00:00,82.4,82.45,82.36,82.42,17600.0,72.425,72.4689,72.3898,72.4425,17600.0
2015-03-26 15:10:00,82.42,82.47,82.37,82.39,19700.0,72.4425,72.4865,72.3986,72.4162,19700.0
2015-03-26 15:20:00,82.4,82.51,82.39,82.5,20600.0,72.425,72.5216,72.4162,72.5128,20600.0
2015-03-26 15:30:00,82.49,82.63,82.46,82.51,33900.0,72.5041,72.6271,72.4777,72.5216,33900.0
2015-03-26 15:40:00,82.51,82.51,82.4,82.44,48900.0,72.5216,72.5216,72.425,72.4601,48900.0
2015-03-26 15:50:00,82.44,82.5,82.33,82.36,91500.0,72.4601,72.5128,72.3634,72.3898,91500.0
2015-03-27 09:30:00,82.2,82.35,82.1,82.26,22900.0,72.2492,72.381,72.1613,72.3019,22900.0
2015-03-27 09:40:00,82.21,82.27,82.12,82.24,13900.0,72.258,72.3107,72.1789,72.2843,13900.0
2015-03-27 09:50:00,82.23,82.35,82.07,82.07,31800.0,72.2755,72.381,72.1349,72.1349,31800.0
2015-03-27 10:00:00,82.06,82.48,82.05,82.42,22400.0,72.1261,72.4953,72.1173,72.4425,22400.0
2015-03-27 10:10:00,82.44,82.47,82.21,82.47,42200.0,72.4601,72.4865,72.258,72.4865,42200.0
2015-03-27 10:20:00,82.48,82.71,82.47,82.54,25400.0,72.4953,72.6974,72.4865,72.548,25400.0
2015-03-27 10:30:00,82.48,82.73,82.38,82.73,45400.0,72.4953,72.715,72.4074,72.715,45400.0
2015-03-27 10:40:00,82.76,82.83,82.73,82.81,14800.0,72.7414,72.8029,72.715,72.7853,14800.0
2015-03-27 10:50:00,82.81,82.81,82.62,82.8,12600.0,72.7853,72.7853,72.6183,72.7765,12600.0
2015-03-27 11:00:00,82.77,82.99,82.74,82.86,35100.0,72.7502,72.9435,72.7238,72.8293,35100.0
2015-03-27 11:10:00,82.84,82.91,82.77,82.8,16600.0,72.8117,72.8732,72.7502,72.7765,16600.0
2015-03-27 11:20:00,82.79,82.84,82.69,82.7,22600.0,72.7677,72.8117,72.6798,72.6886,22600.0
2015-03-27 11:30:00,82.72,82.77,82.64,82.67,16600.0,72.7062,72.7502,72.6359,72.6623,16600.0
2015-03-27 11:40:00,82.67,82.77,82.62,82.77,11300.0,72.6623,72.7502,72.6183,72.7502,11300.0
2015-03-27 11:50:00,82.75,82.76,82.62,82.73,23400.0,72.7326,72.7414,72.6183,72.715,23400.0
2015-03-27 12:00:00,82.76,83.02,82.75,83.0,39900.0,72.7414,72.9699,72.7326,72.9523,39900.0
2015-03-27 12:10:00,82.99,83.21,82.98,83.19,47400.0,72.9435,73.1369,72.9347,73.1193,47400.0
2015-03-27 12:20:00,83.17,83.3,83.15,83.3,36200.0,73.1017,73.216,73.0842,73.216,36200.0
2015-03-27 12:30:00,83.32,83.39,83.27,83.34,32100.0,73.2336,73.2951,73.1896,73.2512,32100.0
2015-03-27 12:40:00,83.34,83.44,83.22,83.27,15700.0,73.2512,73.3391,73.1457,73.1896,15700.0
2015-03-27 12:50:00,83.26,83.36,83.22,83.34,10300.0,73.1808,73.2687,73.1457,73.2512,10300.0
2015-03-27 13:00:00,83.31,83.39,83.25,83.34,14900.0,73.2248,73.2951,73.1721,73.2512,14900.0
2015-03-27 13:10:00,83.36,83.36,83.24,83.3,12200.0,73.2687,73.2687,73.1633,73.216,12200.0
2015-03-27 13:20:00,83.29,83.39,83.27,83.32,16400.0,73.2072,73.2951,73.1896,73.2336,16400.0
2015-03-27 13:30:00,83.31,83.41,83.3,83.38,18400.0,73.2248,73.3127,73.216,73.2863,18400.0
2015-03-27 13:40:00,83.4,83.42,83.17,83.19,18200.0,73.3039,73.3215,73.1017,73.1193,18200.0
2015-03-27 13:50:00,83.19,83.32,83.19,83.24,11800.0,73.1193,73.2336,73.1193,73.1633,11800.0
2015-03-27 14:00:00,83.25,83.3,83.12,83.17,13600.0,73.1721,73.216,73.0578,73.1017,13600.0
2015-03-27 14:10:00,83.19,83.22,83.09,83.13,12800.0,73.1193,73.1457,73.0314,73.0666,12800.0
2015-03-27 14:20:00,83.11,83.16,83.09,83.16,15700.0,73.049,73.093,73.0314,73.093,15700.0
2015-03-27 14:30:00,83.16,83.19,82.87,82.97,61100.0,73.093,73.1193,72.8381,72.926,61100.0
2015-03-27 14:40:00,82.97,83.1,82.97,83.04,16000.0,72.926,73.0402,72.926,72.9875,16000.0
2015-03-27 14:50:00,83.06,83.09,82.99,83.03,15800.0,73.0051,73.0314,72.9435,72.9787,15800.0
2015-03-27 15:00:00,83.03,83.11,83.02,83.08,32600.0,72.9787,73.049,72.9699,73.0226,32600.0
2015-03-27 15:10:00,83.07,83.07,82.9,82.96,25300.0,73.0138,73.0138,72.8644,72.9172,25300.0
2015-03-27 15:20:00,82.96,83.05,82.94,82.97,21600.0,72.9172,72.9963,72.8996,72.926,21600.0
2015-03-27 15:30:00,82.98,83.08,82.94,83.07,36500.0,72.9347,73.0226,72.8996,73.0138,36500.0
2015-03-27 15:40:00,83.06,83.06,82.85,82.91,55000.0,73.0051,73.0051,72.8205,72.8732,55000.0
2015-03-27 15:50:00,82.92,82.97,82.88,82.89,83100.0,72.882,72.926,72.8468,72.8556,83100.0
2015-03-30 09:30:00,83.29,83.42,83.16,83.41,43400.0,73.2072,73.3215,73.093,73.3127,43400.0
2015-03-30 09:40:00,83.44,83.55,83.35,83.46,13100.0,73.3391,73.4357,73.26,73.3566,13100.0
2015-03-30 09:50:00,83.53,83.89,83.53,83.86,21000.0,73.4182,73.7346,73.4182,73.7082,21000.0
2015-03-30 10:00:00,83.85,83.95,83.69,83.85,28100.0,73.6994,73.7873,73.5588,73.6994,28100.0
2015-03-30 10:10:00,83.83,83.91,83.66,83.86,19900.0,73.6818,73.7522,73.5324,73.7082,19900.0
2015-03-30 10:20:00,83.86,83.87,83.72,83.74,28700.0,73.7082,73.717,73.5852,73.6027,28700.0
2015-03-30 10:30:00,83.74,83.8,83.64,83.71,19000.0,73.6027,73.6555,73.5148,73.5764,19000.0
2015-03-30 10:40:00,83.71,83.78,83.68,83.72,13000.0,73.5764,73.6379,73.55,73.5852,13000.0
2015-03-30 10:50:00,83.76,83.83,83.75,83.75,19100.0,73.6203,73.6818,73.6115,73.6115,19100.0
2015-03-30 11:00:00,83.76,83.76,83.65,83.71,17200.0,73.6203,73.6203,73.5236,73.5764,17200.0
2015-03-30 11:10:00,83.71,83.75,83.59,83.59,11500.0,73.5764,73.6115,73.4709,73.4709,11500.0
2015-03-30 11:20:00,83.58,83.69,83.53,83.68,22600.0,73.4621,73.5588,73.4182,73.55,22600.0
2015-03-30 11:30:00,83.71,83.81,83.68,83.68,27500.0,73.5764,73.6643,73.55,73.55,27500.0
2015-03-30 11:40:00,83.69,83.75,83.67,83.71,12500.0,73.5588,73.6115,73.5412,73.5764,12500.0
2015-03-30 11:50:00,83.7,83.84,83.66,83.82,24000.0,73.5676,73.6906,73.5324,73.6731,24000.0
2015-03-30 12:00:00,83.85,83.88,83.82,83.82,10200.0,73.6994,73.7258,73.6731,73.6731,10200.0
2015-03-30 12:10:00,83.83,84.05,83.83,84.03,17200.0,73.6818,73.8752,73.6818,73.8576,17200.0
2015-03-30 12:20:00,84.03,84.07,83.97,83.97,12300.0,73.8576,73.8928,73.8049,73.8049,12300.0
2015-03-30 12:30:00,83.98,84.03,83.91,84.01,12100.0,73.8137,73.8576,73.7522,73.8401,12100.0
2015-03-30 12:40:00,84.02,84.11,84.02,84.09,9200.0,73.8488,73.9279,73.8488,73.9104,9200.0
2015-03-30 12:50:00,84.1,84.1,84.0,84.09,11500.0,73.9192,73.9192,73.8313,73.9104,11500.0
2015-03-30 13:00:00,84.11,84.19,84.08,84.16,16900.0,73.9279,73.9983,73.9016,73.9719,16900.0
2015-03-30 13:10:00,84.14,84.17,84.03,84.08,12900.0,73.9543,73.9807,73.8576,73.9016,12900.0
2015-03-30 13:20:00,84.1,84.15,84.09,84.15,18100.0,73.9192,73.9631,73.9104,73.9631,18100.0
2015-03-30 13:30:00,84.13,84.2,84.11,84.16,20000.0,73.9455,74.0071,73.9279,73.9719,20000.0
2015-03-30 13:40:00,84.17,84.19,84.04,84.08,25200.0,73.9807,73.9983,73.8664,73.9016,25200.0
2015-03-30 13:50:00,84.07,84.09,83.95,83.97,29600.0,73.8928,73.9104,73.7873,73.8049,29600.0
2015-03-30 14:00:00,83.97,84.0,83.96,83.96,14500.0,73.8049,73.8313,73.7961,73.7961,14500.0
2015-03-30 14:10:00,83.98,84.14,83.98,84.12,32000.0,73.8137,73.9543,73.8137,73.9367,32000.0
2015-03-30 14:20:00,84.12,84.16,84.08,84.15,16300.0,73.9367,73.9719,73.9016,73.9631,16300.0
2015-03-30 14:30:00,84.16,84.19,84.04,84.07,23400.0,73.9719,73.9983,73.8664,73.8928,23400.0
2015-03-30 14:40:00,84.07,84.15,84.03,84.11,18200.0,73.8928,73.9631,73.8576,73.9279,18200.0
2015-03-30 14:50:00,84.1,84.24,84.1,84.24,18800.0,73.9192,74.0422,73.9192,74.0422,18800.0
2015-03-30 15:00:00,84.24,84.25,84.12,84.13,26000.0,74.0422,74.051,73.9367,73.9455,26000.0
2015-03-30 15:10:00,84.13,84.15,84.05,84.14,27700.0,73.9455,73.9631,73.8752,73.9543,27700.0
2015-03-30 15:20:00,84.13,84.14,84.03,84.1,21800.0,73.9455,73.9543,73.8576,73.9192,21800.0
2015-03-30 15:30:00,84.1,84.26,84.1,84.25,65600.0,73.9192,74.0598,73.9192,74.051,65600.0
2015-03-30 15:40:00,84.25,84.27,84.09,84.11,71000.0,74.051,74.0686,73.9104,73.9279,71000.0
2015-03-30 15:50:00,84.12,84.13,84.06,84.07,84800.0,73.9367,73.9455,73.884,73.8928,84800.0
2015-03-31 09:30:00,83.92,83.97,83.62,83.94,26000.0,73.7609,73.8049,73.4973,73.7785,26000.0
2015-03-31 09:40:00,83.94,83.94,83.44,83.75,16100.0,73.7785,73.7785,73.3391,73.6115,16100.0
2015-03-31 09:50:00,83.74,83.76,83.6,83.63,14200.0,73.6027,73.6203,73.4797,73.5061,14200.0
2015-03-31 10:00:00,83.64,83.67,83.45,83.51,31100.0,73.5148,73.5412,73.3478,73.4006,31100.0
2015-03-31 10:10:00,83.51,83.56,83.4,83.46,15700.0,73.4006,73.4445,73.3039,73.3566,15700.0
2015-03-31 10:20:00,83.46,83.72,83.42,83.69,18500.0,73.3566,73.5852,73.3215,73.5588,18500.0
2015-03-31 10:30:00,83.72,83.82,83.69,83.69,7900.0,73.5852,73.6731,73.5588,73.5588,7900.0
2015-03-31 10:40:00,83.72,83.82,83.7,83.74,9900.0,73.5852,73.6731,73.5676,73.6027,9900.0
2015-03-31 10:50:00,83.74,83.88,83.74,83.87,26600.0,73.6027,73.7258,73.6027,73.717,26600.0
2015-03-31 11:00:00,83.88,84.02,83.88,84.01,21000.0,73.7258,73.8488,73.7258,73.8401,21000.0
2015-03-31 11:10:00,84.02,84.15,84.02,84.08,21700.0,73.8488,73.9631,73.8488,73.9016,21700.0
2015-03-31 11:20:00,84.09,84.09,83.88,83.89,17900.0,73.9104,73.9104,73.7258,73.7346,17900.0
2015-03-31 11:30:00,83.89,83.89,83.72,83.8,23100.0,73.7346,73.7346,73.5852,73.6555,23100.0
2015-03-31 11:40:00,83.76,83.85,83.76,83.79,11200.0,73.6203,73.6994,73.6203,73.6467,11200.0
2015-03-31 11:50:00,83.79,83.79,83.65,83.7,12500.0,73.6467,73.6467,73.5236,73.5676,12500.0
2015-03-31 12:00:00,83.7,83.73,83.63,83.66,33000.0,73.5676,73.5939,73.5061,73.5324,33000.0
2015-03-31 12:10:00,83.65,83.65,83.53,83.56,23000.0,73.5236,73.5236,73.4182,73.4445,23000.0
2015-03-31 12:20:00,83.55,83.66,83.54,83.58,23400.0,73.4357,73.5324,73.427,73.4621,23400.0
2015-03-31 12:30:00,83.58,83.58,83.48,83.53,26400.0,73.4621,73.4621,73.3742,73.4182,26400.0
2015-03-31 12:40:00,83.55,83.61,83.47,83.47,22400.0,73.4357,73.4885,73.3654,73.3654,22400.0
2015-03-31 12:50:00,83.47,83.48,83.34,83.38,19900.0,73.3654,73.3742,73.2512,73.2863,19900.0
2015-03-31 13:00:00,83.38,83.44,83.34,83.41,22700.0,73.2863,73.3391,73.2512,73.3127,22700.0
2015-03-31 13:10:00,83.41,83.55,83.39,83.55,11200.0,73.3127,73.4357,73.2951,73.4357,11200.0
2015-03-31 13:20:00,83.57,83.67,83.57,83.58,8700.0,73.4533,73.5412,73.4533,73.4621,8700.0
2015-03-31 13:30:00,83.59,83.72,83.59,83.68,11900.0,73.4709,73.5852,73.4709,73.55,11900.0
2015-03-31 13:40:00,83.67,83.72,83.54,83.57,12700.0,73.5412,73.5852,73.427,73.4533,12700.0
2015-03-31 13:50:00,83.56,83.56,83.42,83.5,9900.0,73.4445,73.4445,73.3215,73.3918,9900.0
2015-03-31 14:00:00,83.5,83.54,83.44,83.48,13400.0,73.3918,73.427,73.3391,73.3742,13400.0
2015-03-31 14:10:00,83.49,83.62,83.49,83.54,12500.0,73.383,73.4973,73.383,73.427,12500.0
2015-03-31 14:20:00,83.51,83.57,83.48,83.5,13600.0,73.4006,73.4533,73.3742,73.3918,13600.0
2015-03-31 14:30:00,83.5,83.58,83.47,83.56,19900.0,73.3918,73.4621,73.3654,73.4445,19900.0
2015-03-31 14:40:00,83.56,83.62,83.53,83.61,14700.0,73.4445,73.4973,73.4182,73.4885,14700.0
2015-03-31 14:50:00,83.63,83.63,83.54,83.61,19900.0,73.5061,73.5061,73.427,73.4885,19900.0
2015-03-31 15:00:00,83.62,83.62,83.47,83.55,32700.0,73.4973,73.4973,73.3654,73.4357,32700.0
2015-03-31 15:10:00,83.55,83.55,83.28,83.31,21100.0,73.4357,73.4357,73.1984,73.2248,21100.0
2015-03-31 15:20:00,83.31,83.38,83.25,83.31,22800.0,73.2248,73.2863,73.1721,73.2248,22800.0
2015-03-31 15:30:00,83.31,83.38,83.22,83.31,42700.0,73.2248,73.2863,73.1457,73.2248,42700.0
2015-03-31 15:40:00,83.31,83.35,83.21,83.28,44300.0,73.2248,73.26,73.1369,73.1984,44300.0
2015-03-31 15:50:00,83.28,83.32,83.18,83.18,102900.0,73.1984,73.2336,73.1105,73.1105,102900.0
2015-04-01 09:30:00,83.59,83.6,82.89,82.94,71500.0,73.4709,73.4797,72.8556,72.8996,71500.0
2015-04-01 09:40:00,82.94,83.04,82.89,83.01,44700.0,72.8996,72.9875,72.8556,72.9611,44700.0
2015-04-01 09:50:00,82.96,83.14,82.91,83.13,28400.0,72.9172,73.0754,72.8732,73.0666,28400.0
2015-04-01 10:00:00,83.13,83.19,82.89,82.95,89000.0,73.0666,73.1193,72.8556,72.9084,89000.0
2015-04-01 10:10:00,82.92,83.05,82.9,83.02,19500.0,72.882,72.9963,72.8644,72.9699,19500.0
2015-04-01 10:20:00,83.04,83.11,82.92,83.03,33700.0,72.9875,73.049,72.882,72.9787,33700.0
2015-04-01 10:30:00,83.04,83.08,82.99,83.04,34800.0,72.9875,73.0226,72.9435,72.9875,34800.0
2015-04-01 10:40:00,83.05,83.29,83.04,83.23,16100.0,72.9963,73.2072,72.9875,73.1545,16100.0
2015-04-01 10:50:00,83.22,83.36,83.02,83.02,17500.0,73.1457,73.2687,72.9699,72.9699,17500.0
2015-04-01 11:00:00,83.03,83.18,82.99,83.01,26900.0,72.9787,73.1105,72.9435,72.9611,26900.0
2015-04-01 11:10:00,83.02,83.07,82.96,83.01,28200.0,72.9699,73.0138,72.9172,72.9611,28200.0
2015-04-01 11:20:00,83.02,83.05,82.95,83.04,35500.0,72.9699,72.9963,72.9084,72.9875,35500.0
2015-04-01 11:30:00,83.04,83.1,82.95,82.99,42400.0,72.9875,73.0402,72.9084,72.9435,42400.0
2015-04-01 11:40:00,83.0,83.16,82.94,83.13,16300.0,72.9523,73.093,72.8996,73.0666,16300.0
2015-04-01 11:50:00,83.12,83.16,83.0,83.04,11500.0,73.0578,73.093,72.9523,72.9875,11500.0
2015-04-01 12:00:00,83.05,83.05,82.9,82.94,12500.0,72.9963,72.9963,72.8644,72.8996,12500.0
2015-04-01 12:10:00,82.93,83.08,82.89,83.05,38700.0,72.8908,73.0226,72.8556,72.9963,38700.0
2015-04-01 12:20:00,83.03,83.1,82.99,83.09,4000.0,72.9787,73.0402,72.9435,73.0314,4000.0
2015-04-01 12:30:00,83.08,83.16,83.0,83.09,11200.0,73.0226,73.093,72.9523,73.0314,11200.0
2015-04-01 12:40:00,83.08,83.12,83.0,83.04,13400.0,73.0226,73.0578,72.9523,72.9875,13400.0
2015-04-01 12:50:00,83.09,83.19,83.06,83.06,6000.0,73.0314,73.1193,73.0051,73.0051,6000.0
2015-04-01 13:00:00,83.06,83.06,82.99,83.05,17400.0,73.0051,73.0051,72.9435,72.9963,17400.0
2015-04-01 13:10:00,83.06,83.12,83.06,83.08,5800.0,73.0051,73.0578,73.0051,73.0226,5800.0
2015-04-01 13:20:00,83.08,83.12,83.02,83.03,8900.0,73.0226,73.0578,72.9699,72.9787,8900.0
2015-04-01 13:30:00,83.04,83.11,82.99,83.0,11600.0,72.9875,73.049,72.9435,72.9523,11600.0
2015-04-01 13:40:00,83.0,83.09,82.96,83.06,9900.0,72.9523,73.0314,72.9172,73.0051,9900.0
2015-04-01 13:50:00,83.06,83.1,83.05,83.06,8500.0,73.0051,73.0402,72.9963,73.0051,8500.0
2015-04-01 14:00:00,83.06,83.08,82.99,83.02,10000.0,73.0051,73.0226,72.9435,72.9699,10000.0
2015-04-01 14:10:00,83.02,83.02,82.89,82.9,14200.0,72.9699,72.9699,72.8556,72.8644,14200.0
2015-04-01 14:20:00,82.91,82.92,82.89,82.9,24000.0,72.8732,72.882,72.8556,72.8644,24000.0
2015-04-01 14:30:00,82.89,82.93,82.89,82.93,30000.0,72.8556,72.8908,72.8556,72.8908,30000.0
2015-04-01 14:40:00,82.92,83.02,82.89,83.0,45600.0,72.882,72.9699,72.8556,72.9523,45600.0
2015-04-01 14:50:00,83.0,83.04,82.9,83.02,41300.0,72.9523,72.9875,72.8644,72.9699,41300.0
2015-04-01 15:00:00,83.02,83.02,82.87,82.9,30700.0,72.9699,72.9699,72.8381,72.8644,30700.0
2015-04-01 15:10:00,82.89,82.97,82.87,82.9,17800.0,72.8556,72.926,72.8381,72.8644,17800.0
2015-04-01 15:20:00,82.91,83.0,82.91,82.99,21700.0,72.8732,72.9523,72.8732,72.9435,21700.0
2015-04-01 15:30:00,82.99,83.18,82.97,83.09,19800.0,72.9435,73.1105,72.926,73.0314,19800.0
2015-04-01 15:40:00,83.09,83.12,82.9,83.07,63000.0,73.0314,73.0578,72.8644,73.0138,63000.0
2015-04-01 15:50:00,83.08,83.17,83.06,83.17,66100.0,73.0226,73.1017,73.0051,73.1017,66100.0
2015-04-02 09:30:00,83.2,83.8,83.18,83.47,31600.0,73.1281,73.6555,73.1105,73.3654,31600.0
2015-04-02 09:40:00,83.48,83.87,83.42,83.85,22600.0,73.3742,73.717,73.3215,73.6994,22600.0
2015-04-02 09:50:00,83.86,84.17,83.85,84.04,18700.0,73.7082,73.9807,73.6994,73.8664,18700.0
2015-04-02 10:00:00,84.06,84.11,83.82,83.9,23300.0,73.884,73.9279,73.6731,73.7434,23300.0
2015-04-02 10:10:00,83.92,84.0,83.87,83.99,25100.0,73.7609,73.8313,73.717,73.8225,25100.0
2015-04-02 10:20:00,83.98,84.06,83.9,83.92,16200.0,73.8137,73.884,73.7434,73.7609,16200.0
2015-04-02 10:30:00,83.89,83.92,83.8,83.81,14400.0,73.7346,73.7609,73.6555,73.6643,14400.0
2015-04-02 10:40:00,83.82,83.9,83.77,83.78,9700.0,73.6731,73.7434,73.6291,73.6379,9700.0
2015-04-02 10:50:00,83.78,83.86,83.74,83.84,16100.0,73.6379,73.7082,73.6027,73.6906,16100.0
2015-04-02 11:00:00,83.83,84.0,83.76,83.95,10700.0,73.6818,73.8313,73.6203,73.7873,10700.0
2015-04-02 11:10:00,83.95,84.09,83.95,84.03,23000.0,73.7873,73.9104,73.7873,73.8576,23000.0
2015-04-02 11:20:00,84.01,84.16,84.01,84.12,18300.0,73.8401,73.9719,73.8401,73.9367,18300.0
2015-04-02 11:30:00,84.12,84.16,84.01,84.07,20100.0,73.9367,73.9719,73.8401,73.8928,20100.0
2015-04-02 11:40:00,84.07,84.07,83.95,83.99,14800.0,73.8928,73.8928,73.7873,73.8225,14800.0
2015-04-02 11:50:00,83.99,84.09,83.94,84.02,32100.0,73.8225,73.9104,73.7785,73.8488,32100.0
2015-04-02 12:00:00,84.03,84.04,83.86,83.96,42200.0,73.8576,73.8664,73.7082,73.7961,42200.0
2015-04-02 12:10:00,83.95,84.06,83.92,84.02,33400.0,73.7873,73.884,73.7609,73.8488,33400.0
2015-04-02 12:20:00,84.0,84.1,83.94,84.1,30900.0,73.8313,73.9192,73.7785,73.9192,30900.0
2015-04-02 12:30:00,84.11,84.2,84.07,84.17,17900.0,73.9279,74.0071,73.8928,73.9807,17900.0
2015-04-02 12:40:00,84.16,84.22,84.11,84.15,18000.0,73.9719,74.0246,73.9279,73.9631,18000.0
2015-04-02 12:50:00,84.15,84.19,84.11,84.14,12300.0,73.9631,73.9983,73.9279,73.9543,12300.0
2015-04-02 13:00:00,84.12,84.13,84.02,84.03,11600.0,73.9367,73.9455,73.8488,73.8576,11600.0
2015-04-02 13:10:00,84.03,84.16,84.03,84.06,14400.0,73.8576,73.9719,73.8576,73.884,14400.0
2015-04-02 13:20:00,84.06,84.12,84.01,84.06,17900.0,73.884,73.9367,73.8401,73.884,17900.0
2015-04-02 13:30:00,84.07,84.1,84.05,84.1,12700.0,73.8928,73.9192,73.8752,73.9192,12700.0
2015-04-02 13:40:00,84.11,84.13,84.01,84.08,12300.0,73.9279,73.9455,73.8401,73.9016,12300.0
2015-04-02 13:50:00,84.09,84.13,84.04,84.08,15800.0,73.9104,73.9455,73.8664,73.9016,15800.0
2015-04-02 14:00:00,84.07,84.1,83.99,84.01,13100.0,73.8928,73.9192,73.8225,73.8401,13100.0
2015-04-02 14:10:00,84.02,84.16,84.01,84.14,16900.0,73.8488,73.9719,73.8401,73.9543,16900.0
2015-04-02 14:20:00,84.16,84.16,83.98,83.98,27700.0,73.9719,73.9719,73.8137,73.8137,27700.0
2015-04-02 14:30:00,83.99,84.03,83.96,84.01,15200.0,73.8225,73.8576,73.7961,73.8401,15200.0
2015-04-02 14:40:00,84.0,84.01,83.83,83.92,20600.0,73.8313,73.8401,73.6818,73.7609,20600.0
2015-04-02 14:50:00,83.91,83.97,83.85,83.92,21400.0,73.7522,73.8049,73.6994,73.7609,21400.0
2015-04-02 15:00:00,83.92,84.03,83.92,84.01,27700.0,73.7609,73.8576,73.7609,73.8401,27700.0
2015-04-02 15:10:00,84.01,84.05,83.93,83.93,27900.0,73.8401,73.8752,73.7697,73.7697,27900.0
2015-04-02 15:20:00,83.94,84.06,83.93,84.03,18500.0,73.7785,73.884,73.7697,73.8576,18500.0
2015-04-02 15:30:00,84.05,84.14,84.04,84.12,32400.0,73.8752,73.9543,73.8664,73.9367,32400.0
2015-04-02 15:40:00,84.12,84.23,84.1,84.21,44000.0,73.9367,74.0334,73.9192,74.0158,44000.0
2015-04-02 15:50:00,84.22,84.25,84.08,84.09,55200.0,74.0246,74.051,73.9016,73.9104,55200.0
2015-04-06 09:30:00,83.47,83.96,83.39,83.96,41600.0,73.3654,73.7961,73.2951,73.7961,41600.0
2015-04-06 09:40:00,83.93,84.38,83.93,84.3,17500.0,73.7697,74.1653,73.7697,74.0949,17500.0
2015-04-06 09:50:00,84.33,84.54,84.23,84.48,31000.0,74.1213,74.3059,74.0334,74.2532,31000.0
2015-04-06 10:00:00,84.52,84.68,84.4,84.54,67500.0,74.2883,74.4289,74.1828,74.3059,67500.0
2015-04-06 10:10:00,84.58,84.65,84.4,84.54,20500.0,74.3411,74.4026,74.1828,74.3059,20500.0
2015-04-06 10:20:00,84.57,84.87,84.56,84.71,23500.0,74.3323,74.5959,74.3235,74.4553,23500.0
2015-04-06 10:30:00,84.72,84.77,84.56,84.56,16100.0,74.4641,74.5081,74.3235,74.3235,16100.0
2015-04-06 10:40:00,84.56,84.65,84.5,84.63,13600.0,74.3235,74.4026,74.2707,74.385,13600.0
2015-04-06 10:50:00,84.63,84.63,84.52,84.56,21200.0,74.385,74.385,74.2883,74.3235,21200.0
2015-04-06 11:00:00,84.59,84.74,84.57,84.6,36600.0,74.3498,74.4817,74.3323,74.3586,36600.0
2015-04-06 11:10:00,84.6,84.79,84.53,84.78,23600.0,74.3586,74.5256,74.2971,74.5168,23600.0
2015-04-06 11:20:00,84.77,84.87,84.75,84.85,25500.0,74.5081,74.5959,74.4905,74.5784,25500.0
2015-04-06 11:30:00,84.87,84.89,84.8,84.82,18900.0,74.5959,74.6135,74.5344,74.552,18900.0
2015-04-06 11:40:00,84.83,84.93,84.76,84.76,25700.0,74.5608,74.6487,74.4993,74.4993,25700.0
2015-04-06 11:50:00,84.76,84.86,84.73,84.86,12300.0,74.4993,74.5872,74.4729,74.5872,12300.0
2015-04-06 12:00:00,84.88,84.88,84.82,84.86,14600.0,74.6047,74.6047,74.552,74.5872,14600.0
2015-04-06 12:10:00,84.87,84.88,84.77,84.85,14500.0,74.5959,74.6047,74.5081,74.5784,14500.0
2015-04-06 12:20:00,84.84,84.92,84.84,84.87,19000.0,74.5696,74.6399,74.5696,74.5959,19000.0
2015-04-06 12:30:00,84.87,84.89,84.76,84.78,8700.0,74.5959,74.6135,74.4993,74.5168,8700.0
2015-04-06 12:40:00,84.78,84.87,84.77,84.86,8400.0,74.5168,74.5959,74.5081,74.5872,8400.0
2015-04-06 12:50:00,84.88,84.88,84.76,84.77,11100.0,74.6047,74.6047,74.4993,74.5081,11100.0
2015-04-06 13:00:00,84.77,84.82,84.77,84.78,22700.0,74.5081,74.552,74.5081,74.5168,22700.0
2015-04-06 13:10:00,84.79,84.82,84.75,84.79,17400.0,74.5256,74.552,74.4905,74.5256,17400.0
2015-04-06 13:20:00,84.8,84.82,84.77,84.77,17300.0,74.5344,74.552,74.5081,74.5081,17300.0
2015-04-06 13:30:00,84.78,84.8,84.6,84.6,19600.0,74.5168,74.5344,74.3586,74.3586,19600.0
2015-04-06 13:40:00,84.62,84.69,84.57,84.61,17300.0,74.3762,74.4377,74.3323,74.3674,17300.0
2015-04-06 13:50:00,84.59,84.69,84.59,84.66,13400.0,74.3498,74.4377,74.3498,74.4114,13400.0
2015-04-06 14:00:00,84.67,84.74,84.63,84.72,19100.0,74.4202,74.4817,74.385,74.4641,19100.0
2015-04-06 14:10:00,84.71,84.86,84.71,84.86,11900.0,74.4553,74.5872,74.4553,74.5872,11900.0
2015-04-06 14:20:00,84.86,84.88,84.82,84.88,15100.0,74.5872,74.6047,74.552,74.6047,15100.0
2015-04-06 14:30:00,84.88,84.96,84.88,84.91,11100.0,74.6047,74.6751,74.6047,74.6311,11100.0
2015-04-06 14:40:00,84.91,85.0,84.91,84.99,13600.0,74.6311,74.7102,74.6311,74.7014,13600.0
2015-04-06 14:50:00,84.98,85.04,84.96,85.04,20500.0,74.6926,74.7454,74.6751,74.7454,20500.0
2015-04-06 15:00:00,85.04,85.12,85.01,85.04,44900.0,74.7454,74.8157,74.719,74.7454,44900.0
2015-04-06 15:10:00,85.02,85.11,84.99,85.0,24100.0,74.7278,74.8069,74.7014,74.7102,24100.0
2015-04-06 15:20:00,85.02,85.05,84.99,84.99,22600.0,74.7278,74.7542,74.7014,74.7014,22600.0
2015-04-06 15:30:00,84.99,85.05,84.97,85.02,30400.0,74.7014,74.7542,74.6838,74.7278,30400.0
2015-04-06 15:40:00,85.01,85.09,84.95,85.05,59900.0,74.719,74.7893,74.6663,74.7542,59900.0
2015-04-06 15:50:00,85.05,85.11,84.95,84.98,225900.0,74.7542,74.8069,74.6663,74.6926,225900.0
2015-04-07 09:30:00,84.84,85.0,84.73,84.99,23900.0,74.5696,74.7102,74.4729,74.7014,23900.0
2015-04-07 09:40:00,84.97,85.17,84.9,84.99,34000.0,74.6838,74.8596,74.6223,74.7014,34000.0
2015-04-07 09:50:00,85.01,85.01,84.73,84.81,21600.0,74.719,74.719,74.4729,74.5432,21600.0
2015-04-07 10:00:00,84.81,84.82,84.61,84.74,18400.0,74.5432,74.552,74.3674,74.4817,18400.0
2015-04-07 10:10:00,84.71,84.85,84.67,84.85,15700.0,74.4553,74.5784,74.4202,74.5784,15700.0
2015-04-07 10:20:00,84.84,84.89,84.79,84.86,24800.0,74.5696,74.6135,74.5256,74.5872,24800.0
2015-04-07 10:30:00,84.87,84.95,84.83,84.85,21000.0,74.5959,74.6663,74.5608,74.5784,21000.0
2015-04-07 10:40:00,84.85,85.01,84.76,84.94,15300.0,74.5784,74.719,74.4993,74.6575,15300.0
2015-04-07 10:50:00,84.93,84.93,84.83,84.83,10100.0,74.6487,74.6487,74.5608,74.5608,10100.0
2015-04-07 11:00:00,84.84,84.86,84.73,84.74,20300.0,74.5696,74.5872,74.4729,74.4817,20300.0
2015-04-07 11:10:00,84.76,84.81,84.69,84.71,21000.0,74.4993,74.5432,74.4377,74.4553,21000.0
2015-04-07 11:20:00,84.72,84.76,84.6,84.62,28500.0,74.4641,74.4993,74.3586,74.3762,28500.0
2015-04-07 11:30:00,84.64,84.7,84.61,84.67,18800.0,74.3938,74.4465,74.3674,74.4202,18800.0
2015-04-07 11:40:00,84.65,84.69,84.59,84.64,13200.0,74.4026,74.4377,74.3498,74.3938,13200.0
2015-04-07 11:50:00,84.64,84.68,84.61,84.66,8000.0,74.3938,74.4289,74.3674,74.4114,8000.0
2015-04-07 12:00:00,84.66,84.89,84.63,84.83,77000.0,74.4114,74.6135,74.385,74.5608,77000.0
2015-04-07 12:10:00,84.83,84.88,84.79,84.83,14800.0,74.5608,74.6047,74.5256,74.5608,14800.0
2015-04-07 12:20:00,84.83,84.86,84.79,84.81,12100.0,74.5608,74.5872,74.5256,74.5432,12100.0
2015-04-07 12:30:00,84.81,84.88,84.79,84.85,11500.0,74.5432,74.6047,74.5256,74.5784,11500.0
2015-04-07 12:40:00,84.85,84.85,84.63,84.7,21700.0,74.5784,74.5784,74.385,74.4465,21700.0
2015-04-07 12:50:00,84.68,84.7,84.64,84.66,12200.0,74.4289,74.4465,74.3938,74.4114,12200.0
2015-04-07 13:00:00,84.66,84.68,84.62,84.68,13800.0,74.4114,74.4289,74.3762,74.4289,13800.0
2015-04-07 13:10:00,84.67,84.68,84.58,84.66,16800.0,74.4202,74.4289,74.3411,74.4114,16800.0
2015-04-07 13:20:00,84.66,84.68,84.61,84.67,18200.0,74.4114,74.4289,74.3674,74.4202,18200.0
2015-04-07 13:30:00,84.67,84.68,84.6,84.61,19600.0,74.4202,74.4289,74.3586,74.3674,19600.0
2015-04-07 13:40:00,84.59,84.65,84.55,84.55,18400.0,74.3498,74.4026,74.3147,74.3147,18400.0
2015-04-07 13:50:00,84.53,84.53,84.42,84.46,13300.0,74.2971,74.2971,74.2004,74.2356,13300.0
2015-04-07 14:00:00,84.45,84.5,84.44,84.46,12500.0,74.2268,74.2707,74.218,74.2356,12500.0
2015-04-07 14:10:00,84.45,84.51,84.43,84.47,10300.0,74.2268,74.2795,74.2092,74.2444,10300.0
2015-04-07 14:20:00,84.47,84.47,84.39,84.44,10700.0,74.2444,74.2444,74.1741,74.218,10700.0
2015-04-07 14:30:00,84.44,84.49,84.43,84.48,11500.0,74.218,74.2619,74.2092,74.2532,11500.0
2015-04-07 14:40:00,84.49,84.54,84.48,84.51,18200.0,74.2619,74.3059,74.2532,74.2795,18200.0
2015-04-07 14:50:00,84.5,84.53,84.46,84.47,48600.0,74.2707,74.2971,74.2356,74.2444,48600.0
2015-04-07 15:00:00,84.45,84.48,84.41,84.45,14900.0,74.2268,74.2532,74.1916,74.2268,14900.0
2015-04-07 15:10:00,84.45,84.45,84.4,84.4,13400.0,74.2268,74.2268,74.1828,74.1828,13400.0
2015-04-07 15:20:00,84.39,84.4,84.2,84.2,41300.0,74.1741,74.1828,74.0071,74.0071,41300.0
2015-04-07 15:30:00,84.21,84.23,84.02,84.03,36200.0,74.0158,74.0334,73.8488,73.8576,36200.0
2015-04-07 15:40:00,84.02,84.09,83.95,84.05,45000.0,73.8488,73.9104,73.7873,73.8752,45000.0
2015-04-07 15:50:00,84.05,84.05,83.95,83.96,71300.0,73.8752,73.8752,73.7873,73.7961,71300.0
2015-04-08 09:30:00,83.95,84.46,83.78,84.33,19600.0,73.7873,74.2356,73.6379,74.1213,19600.0
2015-04-08 09:40:00,84.36,84.41,84.21,84.39,11200.0,74.1477,74.1916,74.0158,74.1741,11200.0
2015-04-08 09:50:00,84.41,84.42,84.25,84.37,3700.0,74.1916,74.2004,74.051,74.1565,3700.0
2015-04-08 10:00:00,84.38,84.38,84.1,84.1,28900.0,74.1653,74.1653,73.9192,73.9192,28900.0
2015-04-08 10:10:00,84.09,84.25,83.98,84.01,17200.0,73.9104,74.051,73.8137,73.8401,17200.0
2015-04-08 10:20:00,84.02,84.15,84.02,84.08,12600.0,73.8488,73.9631,73.8488,73.9016,12600.0
2015-04-08 10:30:00,84.08,84.09,83.86,83.86,9600.0,73.9016,73.9104,73.7082,73.7082,9600.0
2015-04-08 10:40:00,83.81,83.82,83.53,83.77,14900.0,73.6643,73.6731,73.4182,73.6291,14900.0
2015-04-08 10:50:00,83.78,83.85,83.74,83.79,8400.0,73.6379,73.6994,73.6027,73.6467,8400.0
2015-04-08 11:00:00,83.79,83.88,83.72,83.86,12800.0,73.6467,73.7258,73.5852,73.7082,12800.0
2015-04-08 11:10:00,83.86,84.05,83.83,84.02,14200.0,73.7082,73.8752,73.6818,73.8488,14200.0
2015-04-08 11:20:00,84.0,84.0,83.79,83.83,41000.0,73.8313,73.8313,73.6467,73.6818,41000.0
2015-04-08 11:30:00,83.85,83.93,83.77,83.92,20000.0,73.6994,73.7697,73.6291,73.7609,20000.0
2015-04-08 11:40:00,83.94,84.09,83.9,84.04,7200.0,73.7785,73.9104,73.7434,73.8664,7200.0
2015-04-08 11:50:00,84.05,84.1,84.0,84.1,8300.0,73.8752,73.9192,73.8313,73.9192,8300.0
2015-04-08 12:00:00,84.12,84.12,84.02,84.07,10300.0,73.9367,73.9367,73.8488,73.8928,10300.0
2015-04-08 12:10:00,84.07,84.07,83.98,83.99,36100.0,73.8928,73.8928,73.8137,73.8225,36100.0
2015-04-08 12:20:00,83.99,83.99,83.93,83.97,17100.0,73.8225,73.8225,73.7697,73.8049,17100.0
2015-04-08 12:30:00,83.95,83.96,83.92,83.93,7200.0,73.7873,73.7961,73.7609,73.7697,7200.0
2015-04-08 12:40:00,83.95,84.03,83.95,84.0,7600.0,73.7873,73.8576,73.7873,73.8313,7600.0
2015-04-08 12:50:00,84.01,84.02,83.95,84.0,12500.0,73.8401,73.8488,73.7873,73.8313,12500.0
2015-04-08 13:00:00,84.01,84.02,83.99,84.02,5900.0,73.8401,73.8488,73.8225,73.8488,5900.0
2015-04-08 13:10:00,84.02,84.04,83.93,83.95,17700.0,73.8488,73.8664,73.7697,73.7873,17700.0
2015-04-08 13:20:00,83.97,84.07,83.94,84.03,10300.0,73.8049,73.8928,73.7785,73.8576,10300.0
2015-04-08 13:30:00,84.04,84.1,84.02,84.09,11600.0,73.8664,73.9192,73.8488,73.9104,11600.0
2015-04-08 13:40:00,84.08,84.28,84.08,84.21,21400.0,73.9016,74.0774,73.9016,74.0158,21400.0
2015-04-08 13:50:00,84.21,84.3,84.21,84.26,7400.0,74.0158,74.0949,74.0158,74.0598,7400.0
2015-04-08 14:00:00,84.26,84.26,83.88,83.88,17100.0,74.0598,74.0598,73.7258,73.7258,17100.0
2015-04-08 14:10:00,83.89,84.39,83.86,84.35,15100.0,73.7346,74.1741,73.7082,74.1389,15100.0
2015-04-08 14:20:00,84.41,84.49,84.34,84.36,12500.0,74.1916,74.2619,74.1301,74.1477,12500.0
2015-04-08 14:30:00,84.35,84.39,84.3,84.34,16000.0,74.1389,74.1741,74.0949,74.1301,16000.0
2015-04-08 14:40:00,84.32,84.33,84.19,84.33,15700.0,74.1125,74.1213,73.9983,74.1213,15700.0
2015-04-08 14:50:00,84.33,84.37,84.21,84.34,16200.0,74.1213,74.1565,74.0158,74.1301,16200.0
2015-04-08 15:00:00,84.35,84.46,84.35,84.4,20200.0,74.1389,74.2356,74.1389,74.1828,20200.0
2015-04-08 15:10:00,84.39,84.45,84.32,84.39,22300.0,74.1741,74.2268,74.1125,74.1741,22300.0
2015-04-08 15:20:00,84.39,84.39,84.27,84.34,43000.0,74.1741,74.1741,74.0686,74.1301,43000.0
2015-04-08 15:30:00,84.34,84.35,84.15,84.15,65600.0,74.1301,74.1389,73.9631,73.9631,65600.0
2015-04-08 15:40:00,84.15,84.23,84.13,84.16,63000.0,73.9631,74.0334,73.9455,73.9719,63000.0
2015-04-08 15:50:00,84.15,84.2,84.1,84.17,91600.0,73.9631,74.0071,73.9192,73.9807,91600.0
2015-04-09 09:30:00,84.15,84.5,83.83,84.46,36600.0,73.9631,74.2707,73.6818,74.2356,36600.0
2015-04-09 09:40:00,84.46,84.54,84.35,84.43,25000.0,74.2356,74.3059,74.1389,74.2092,25000.0
2015-04-09 09:50:00,84.45,84.45,84.27,84.3,40000.0,74.2268,74.2268,74.0686,74.0949,40000.0
2015-04-09 10:00:00,84.3,84.34,84.1,84.17,17600.0,74.0949,74.1301,73.9192,73.9807,17600.0
2015-04-09 10:10:00,84.18,84.27,84.05,84.05,29400.0,73.9895,74.0686,73.8752,73.8752,29400.0
2015-04-09 10:20:00,84.05,84.19,84.01,84.18,26600.0,73.8752,73.9983,73.8401,73.9895,26600.0
2015-04-09 10:30:00,84.14,84.15,84.04,84.13,19700.0,73.9543,73.9631,73.8664,73.9455,19700.0
2015-04-09 10:40:00,84.14,84.2,84.07,84.11,24800.0,73.9543,74.0071,73.8928,73.9279,24800.0
2015-04-09 10:50:00,84.12,84.19,84.04,84.18,14000.0,73.9367,73.9983,73.8664,73.9895,14000.0
2015-04-09 11:00:00,84.19,84.19,84.02,84.12,18800.0,73.9983,73.9983,73.8488,73.9367,18800.0
2015-04-09 11:10:00,84.1,84.16,83.95,83.98,12800.0,73.9192,73.9719,73.7873,73.8137,12800.0
2015-04-09 11:20:00,83.97,84.02,83.87,84.02,13000.0,73.8049,73.8488,73.717,73.8488,13000.0
2015-04-09 11:30:00,84.01,84.2,83.98,84.18,18900.0,73.8401,74.0071,73.8137,73.9895,18900.0
2015-04-09 11:40:00,84.17,84.27,84.16,84.18,10900.0,73.9807,74.0686,73.9719,73.9895,10900.0
2015-04-09 11:50:00,84.17,84.21,84.11,84.15,17200.0,73.9807,74.0158,73.9279,73.9631,17200.0
2015-04-09 12:00:00,84.15,84.16,84.07,84.09,8000.0,73.9631,73.9719,73.8928,73.9104,8000.0
2015-04-09 12:10:00,84.1,84.11,83.96,84.02,19100.0,73.9192,73.9279,73.7961,73.8488,19100.0
2015-04-09 12:20:00,84.0,84.08,84.0,84.07,7800.0,73.8313,73.9016,73.8313,73.8928,7800.0
2015-04-09 12:30:00,84.06,84.06,83.97,84.0,16300.0,73.884,73.884,73.8049,73.8313,16300.0
2015-04-09 12:40:00,84.03,84.05,83.99,84.0,18300.0,73.8576,73.8752,73.8225,73.8313,18300.0
2015-04-09 12:50:00,83.99,84.16,83.98,84.15,19500.0,73.8225,73.9719,73.8137,73.9631,19500.0
2015-04-09 13:00:00,84.15,84.21,84.1,84.1,6200.0,73.9631,74.0158,73.9192,73.9192,6200.0
2015-04-09 13:10:00,84.13,84.19,84.13,84.16,7900.0,73.9455,73.9983,73.9455,73.9719,7900.0
2015-04-09 13:20:00,84.18,84.28,84.17,84.23,47000.0,73.9895,74.0774,73.9807,74.0334,47000.0
2015-04-09 13:30:00,84.22,84.23,84.16,84.16,12700.0,74.0246,74.0334,73.9719,73.9719,12700.0
2015-04-09 13:40:00,84.15,84.29,84.14,84.29,9000.0,73.9631,74.0862,73.9543,74.0862,9000.0
2015-04-09 13:50:00,84.29,84.33,84.23,84.26,14500.0,74.0862,74.1213,74.0334,74.0598,14500.0
2015-04-09 14:00:00,84.28,84.3,84.24,84.26,13900.0,74.0774,74.0949,74.0422,74.0598,13900.0
2015-04-09 14:10:00,84.26,84.29,84.23,84.25,8000.0,74.0598,74.0862,74.0334,74.051,8000.0
2015-04-09 14:20:00,84.25,84.25,84.11,84.14,17100.0,74.051,74.051,73.9279,73.9543,17100.0
2015-04-09 14:30:00,84.13,84.31,84.13,84.31,6800.0,73.9455,74.1037,73.9455,74.1037,6800.0
2015-04-09 14:40:00,84.31,84.31,84.27,84.27,8300.0,74.1037,74.1037,74.0686,74.0686,8300.0
2015-04-09 14:50:00,84.27,84.38,84.26,84.37,13600.0,74.0686,74.1653,74.0598,74.1565,13600.0
2015-04-09 15:00:00,84.39,84.47,84.39,84.4,9000.0,74.1741,74.2444,74.1741,74.1828,9000.0
2015-04-09 15:10:00,84.42,84.64,84.41,84.53,16000.0,74.2004,74.3938,74.1916,74.2971,16000.0
2015-04-09 15:20:00,84.54,84.56,84.45,84.54,23400.0,74.3059,74.3235,74.2268,74.3059,23400.0
2015-04-09 15:30:00,84.54,84.56,84.42,84.46,20300.0,74.3059,74.3235,74.2004,74.2356,20300.0
2015-04-09 15:40:00,84.46,84.49,84.36,84.43,33100.0,74.2356,74.2619,74.1477,74.2092,33100.0
2015-04-09 15:50:00,84.43,84.56,84.41,84.48,71200.0,74.2092,74.3235,74.1916,74.2532,71200.0
2015-04-10 09:30:00,84.4,84.57,84.06,84.14,40700.0,74.1828,74.3323,73.884,73.9543,40700.0
2015-04-10 09:40:00,84.14,84.18,83.87,83.98,10900.0,73.9543,73.9895,73.717,73.8137,10900.0
2015-04-10 09:50:00,84.01,84.01,83.85,83.92,12600.0,73.8401,73.8401,73.6994,73.7609,12600.0
2015-04-10 10:00:00,83.89,83.97,83.86,83.96,10200.0,73.7346,73.8049,73.7082,73.7961,10200.0
2015-04-10 10:10:00,83.94,84.0,83.91,83.97,12200.0,73.7785,73.8313,73.7522,73.8049,12200.0
2015-04-10 10:20:00,83.96,84.01,83.82,83.83,13900.0,73.7961,73.8401,73.6731,73.6818,13900.0
2015-04-10 10:30:00,83.82,83.99,83.82,83.96,8500.0,73.6731,73.8225,73.6731,73.7961,8500.0
2015-04-10 10:40:00,84.0,84.02,83.94,84.0,9400.0,73.8313,73.8488,73.7785,73.8313,9400.0
2015-04-10 10:50:00,84.03,84.07,83.95,83.99,15500.0,73.8576,73.8928,73.7873,73.8225,15500.0
2015-04-10 11:00:00,83.99,84.02,83.91,83.92,16000.0,73.8225,73.8488,73.7522,73.7609,16000.0
2015-04-10 11:10:00,83.92,83.97,83.89,83.96,54100.0,73.7609,73.8049,73.7346,73.7961,54100.0
2015-04-10 11:20:00,83.95,84.1,83.92,84.08,30500.0,73.7873,73.9192,73.7609,73.9016,30500.0
2015-04-10 11:30:00,84.09,84.09,84.0,84.0,10700.0,73.9104,73.9104,73.8313,73.8313,10700.0
2015-04-10 11:40:00,84.0,84.03,83.9,83.9,15800.0,73.8313,73.8576,73.7434,73.7434,15800.0
2015-04-10 11:50:00,83.91,83.95,83.78,83.87,42600.0,73.7522,73.7873,73.6379,73.717,42600.0
2015-04-10 12:00:00,83.87,83.89,83.76,83.81,13700.0,73.717,73.7346,73.6203,73.6643,13700.0
2015-04-10 12:10:00,83.79,83.82,83.75,83.81,15000.0,73.6467,73.6731,73.6115,73.6643,15000.0
2015-04-10 12:20:00,83.81,83.81,83.74,83.79,12900.0,73.6643,73.6643,73.6027,73.6467,12900.0
2015-04-10 12:30:00,83.75,83.81,83.74,83.8,12000.0,73.6115,73.6643,73.6027,73.6555,12000.0
2015-04-10 12:40:00,83.82,83.82,83.73,83.74,13600.0,73.6731,73.6731,73.5939,73.6027,13600.0
2015-04-10 12:50:00,83.73,83.73,83.65,83.65,9800.0,73.5939,73.5939,73.5236,73.5236,9800.0
2015-04-10 13:00:00,83.65,83.65,83.54,83.57,14200.0,73.5236,73.5236,73.427,73.4533,14200.0
2015-04-10 13:10:00,83.58,83.58,83.45,83.45,10900.0,73.4621,73.4621,73.3478,73.3478,10900.0
2015-04-10 13:20:00,83.45,83.45,83.38,83.44,8300.0,73.3478,73.3478,73.2863,73.3391,8300.0
2015-04-10 13:30:00,83.43,83.48,83.41,83.47,6600.0,73.3303,73.3742,73.3127,73.3654,6600.0
2015-04-10 13:40:00,83.48,83.48,83.4,83.41,15400.0,73.3742,73.3742,73.3039,73.3127,15400.0
2015-04-10 13:50:00,83.4,83.41,83.35,83.39,10900.0,73.3039,73.3127,73.26,73.2951,10900.0
2015-04-10 14:00:00,83.4,83.41,83.35,83.37,15100.0,73.3039,73.3127,73.26,73.2775,15100.0
2015-04-10 14:10:00,83.38,83.42,83.33,83.37,15000.0,73.2863,73.3215,73.2424,73.2775,15000.0
2015-04-10 14:20:00,83.36,83.37,83.26,83.27,20700.0,73.2687,73.2775,73.1808,73.1896,20700.0
2015-04-10 14:30:00,83.28,83.35,83.23,83.32,58800.0,73.1984,73.26,73.1545,73.2336,58800.0
2015-04-10 14:40:00,83.33,83.41,83.33,83.35,11800.0,73.2424,73.3127,73.2424,73.26,11800.0
2015-04-10 14:50:00,83.33,83.43,83.3,83.38,11700.0,73.2424,73.3303,73.216,73.2863,11700.0
2015-04-10 15:00:00,83.37,83.43,83.36,83.4,70800.0,73.2775,73.3303,73.2687,73.3039,70800.0
2015-04-10 15:10:00,83.41,83.41,83.3,83.33,19100.0,73.3127,73.3127,73.216,73.2424,19100.0
2015-04-10 15:20:00,83.32,83.48,83.3,83.48,22000.0,73.2336,73.3742,73.216,73.3742,22000.0
2015-04-10 15:30:00,83.47,83.49,83.42,83.44,18500.0,73.3654,73.383,73.3215,73.3391,18500.0
2015-04-10 15:40:00,83.44,83.5,83.4,83.44,44900.0,73.3391,73.3918,73.3039,73.3391,44900.0
2015-04-10 15:50:00,83.44,83.46,83.37,83.43,79200.0,73.3391,73.3566,73.2775,73.3303,79200.0
2015-04-13 09:30:00,83.52,83.9,83.44,83.66,49500.0,73.4094,73.7434,73.3391,73.5324,49500.0
2015-04-13 09:40:00,83.66,83.66,83.25,83.29,35600.0,73.5324,73.5324,73.1721,73.2072,35600.0
2015-04-13 09:50:00,83.3,83.37,83.26,83.3,23200.0,73.216,73.2775,73.1808,73.216,23200.0
2015-04-13 10:00:00,83.33,83.45,83.31,83.42,28800.0,73.2424,73.3478,73.2248,73.3215,28800.0
2015-04-13 10:10:00,83.42,83.49,83.31,83.35,36500.0,73.3215,73.383,73.2248,73.26,36500.0
2015-04-13 10:20:00,83.34,83.5,83.32,83.45,20700.0,73.2512,73.3918,73.2336,73.3478,20700.0
2015-04-13 10:30:00,83.46,83.5,83.46,83.49,20600.0,73.3566,73.3918,73.3566,73.383,20600.0
2015-04-13 10:40:00,83.49,83.53,83.46,83.48,22100.0,73.383,73.4182,73.3566,73.3742,22100.0
2015-04-13 10:50:00,83.47,83.52,83.43,83.43,12000.0,73.3654,73.4094,73.3303,73.3303,12000.0
2015-04-13 11:00:00,83.44,83.53,83.43,83.5,13100.0,73.3391,73.4182,73.3303,73.3918,13100.0
2015-04-13 11:10:00,83.52,83.76,83.49,83.76,25500.0,73.4094,73.6203,73.383,73.6203,25500.0
2015-04-13 11:20:00,83.75,83.75,83.67,83.69,31400.0,73.6115,73.6115,73.5412,73.5588,31400.0
2015-04-13 11:30:00,83.69,83.76,83.69,83.76,5700.0,73.5588,73.6203,73.5588,73.6203,5700.0
2015-04-13 11:40:00,83.76,83.83,83.76,83.82,11100.0,73.6203,73.6818,73.6203,73.6731,11100.0
2015-04-13 11:50:00,83.82,83.82,83.78,83.8,11300.0,73.6731,73.6731,73.6379,73.6555,11300.0
2015-04-13 12:00:00,83.77,83.83,83.77,83.79,14600.0,73.6291,73.6818,73.6291,73.6467,14600.0
2015-04-13 12:10:00,83.78,83.78,83.69,83.71,8500.0,73.6379,73.6379,73.5588,73.5764,8500.0
2015-04-13 12:20:00,83.71,83.76,83.63,83.7,7600.0,73.5764,73.6203,73.5061,73.5676,7600.0
2015-04-13 12:30:00,83.69,83.78,83.67,83.77,5300.0,73.5588,73.6379,73.5412,73.6291,5300.0
2015-04-13 12:40:00,83.77,83.77,83.71,83.75,6700.0,73.6291,73.6291,73.5764,73.6115,6700.0
2015-04-13 12:50:00,83.73,83.77,83.71,83.76,5100.0,73.5939,73.6291,73.5764,73.6203,5100.0
2015-04-13 13:00:00,83.73,83.76,83.63,83.63,5500.0,73.5939,73.6203,73.5061,73.5061,5500.0
2015-04-13 13:10:00,83.65,83.67,83.52,83.55,11400.0,73.5236,73.5412,73.4094,73.4357,11400.0
2015-04-13 13:20:00,83.57,83.59,83.52,83.54,6500.0,73.4533,73.4709,73.4094,73.427,6500.0
2015-04-13 13:30:00,83.54,83.57,83.45,83.56,9300.0,73.427,73.4533,73.3478,73.4445,9300.0
2015-04-13 13:40:00,83.57,83.62,83.54,83.6,8600.0,73.4533,73.4973,73.427,73.4797,8600.0
2015-04-13 13:50:00,83.59,83.68,83.59,83.68,14200.0,73.4709,73.55,73.4709,73.55,14200.0
2015-04-13 14:00:00,83.71,83.74,83.64,83.7,44300.0,73.5764,73.6027,73.5148,73.5676,44300.0
2015-04-13 14:10:00,83.69,83.69,83.52,83.57,14200.0,73.5588,73.5588,73.4094,73.4533,14200.0
2015-04-13 14:20:00,83.57,83.58,83.5,83.58,13900.0,73.4533,73.4621,73.3918,73.4621,13900.0
2015-04-13 14:30:00,83.6,83.64,83.57,83.59,12400.0,73.4797,73.5148,73.4533,73.4709,12400.0
2015-04-13 14:40:00,83.6,83.67,83.5,83.53,15700.0,73.4797,73.5412,73.3918,73.4182,15700.0
2015-04-13 14:50:00,83.53,83.56,83.45,83.51,13300.0,73.4182,73.4445,73.3478,73.4006,13300.0
2015-04-13 15:00:00,83.5,83.52,83.42,83.51,16100.0,73.3918,73.4094,73.3215,73.4006,16100.0
2015-04-13 15:10:00,83.51,83.52,83.39,83.42,20800.0,73.4006,73.4094,73.2951,73.3215,20800.0
2015-04-13 15:20:00,83.42,83.44,83.33,83.42,24400.0,73.3215,73.3391,73.2424,73.3215,24400.0
2015-04-13 15:30:00,83.41,83.41,83.34,83.34,16800.0,73.3127,73.3127,73.2512,73.2512,16800.0
2015-04-13 15:40:00,83.35,83.4,83.27,83.27,35600.0,73.26,73.3039,73.1896,73.1896,35600.0
2015-04-13 15:50:00,83.27,83.29,83.21,83.22,93300.0,73.1896,73.2072,73.1369,73.1457,93300.0
2015-04-14 09:30:00,83.21,83.67,83.14,83.62,32100.0,73.1369,73.5412,73.0754,73.4973,32100.0
2015-04-14 09:40:00,83.62,83.7,83.29,83.46,19400.0,73.4973,73.5676,73.2072,73.3566,19400.0
2015-04-14 09:50:00,83.46,83.66,83.41,83.62,55900.0,73.3566,73.5324,73.3127,73.4973,55900.0
2015-04-14 10:00:00,83.63,83.68,83.55,83.67,49000.0,73.5061,73.55,73.4357,73.5412,49000.0
2015-04-14 10:10:00,83.68,83.84,83.6,83.84,19900.0,73.55,73.6906,73.4797,73.6906,19900.0
2015-04-14 10:20:00,83.84,83.87,83.74,83.86,11200.0,73.6906,73.717,73.6027,73.7082,11200.0
2015-04-14 10:30:00,83.87,83.89,83.71,83.75,10300.0,73.717,73.7346,73.5764,73.6115,10300.0
2015-04-14 10:40:00,83.73,83.86,83.7,83.81,9500.0,73.5939,73.7082,73.5676,73.6643,9500.0
2015-04-14 10:50:00,83.81,83.87,83.78,83.86,12600.0,73.6643,73.717,73.6379,73.7082,12600.0
2015-04-14 11:00:00,83.86,83.93,83.81,83.9,20500.0,73.7082,73.7697,73.6643,73.7434,20500.0
2015-04-14 11:10:00,83.89,84.09,83.87,84.03,11100.0,73.7346,73.9104,73.717,73.8576,11100.0
2015-04-14 11:20:00,84.03,84.03,83.88,83.9,9200.0,73.8576,73.8576,73.7258,73.7434,9200.0
2015-04-14 11:30:00,83.91,84.08,83.91,84.03,5800.0,73.7522,73.9016,73.7522,73.8576,5800.0
2015-04-14 11:40:00,84.05,84.1,84.02,84.06,5200.0,73.8752,73.9192,73.8488,73.884,5200.0
2015-04-14 11:50:00,84.05,84.13,84.01,84.04,10100.0,73.8752,73.9455,73.8401,73.8664,10100.0
2015-04-14 12:00:00,84.04,84.21,84.01,84.21,5300.0,73.8664,74.0158,73.8401,74.0158,5300.0
2015-04-14 12:10:00,84.19,84.26,84.16,84.22,10700.0,73.9983,74.0598,73.9719,74.0246,10700.0
2015-04-14 12:20:00,84.21,84.3,84.2,84.26,10000.0,74.0158,74.0949,74.0071,74.0598,10000.0
2015-04-14 12:30:00,84.28,84.48,84.28,84.44,31600.0,74.0774,74.2532,74.0774,74.218,31600.0
2015-04-14 12:40:00,84.44,84.64,84.38,84.64,50500.0,74.218,74.3938,74.1653,74.3938,50500.0
2015-04-14 12:50:00,84.65,84.72,84.55,84.71,47500.0,74.4026,74.4641,74.3147,74.4553,47500.0
2015-04-14 13:00:00,84.71,84.87,84.71,84.78,38100.0,74.4553,74.5959,74.4553,74.5168,38100.0
2015-04-14 13:10:00,84.78,84.8,84.65,84.7,18700.0,74.5168,74.5344,74.4026,74.4465,18700.0
2015-04-14 13:20:00,84.71,84.72,84.62,84.67,11900.0,74.4553,74.4641,74.3762,74.4202,11900.0
2015-04-14 13:30:00,84.68,84.72,84.5,84.5,22600.0,74.4289,74.4641,74.2707,74.2707,22600.0
2015-04-14 13:40:00,84.51,84.59,84.46,84.58,25300.0,74.2795,74.3498,74.2356,74.3411,25300.0
2015-04-14 13:50:00,84.57,84.71,84.57,84.69,20500.0,74.3323,74.4553,74.3323,74.4377,20500.0
2015-04-14 14:00:00,84.68,84.68,84.55,84.62,10800.0,74.4289,74.4289,74.3147,74.3762,10800.0
2015-04-14 14:10:00,84.61,84.67,84.57,84.63,14500.0,74.3674,74.4202,74.3323,74.385,14500.0
2015-04-14 14:20:00,84.63,84.68,84.59,84.64,18700.0,74.385,74.4289,74.3498,74.3938,18700.0
2015-04-14 14:30:00,84.65,84.65,84.39,84.39,19300.0,74.4026,74.4026,74.1741,74.1741,19300.0
2015-04-14 14:40:00,84.38,84.46,84.37,84.45,14900.0,74.1653,74.2356,74.1565,74.2268,14900.0
2015-04-14 14:50:00,84.45,84.51,84.42,84.47,13100.0,74.2268,74.2795,74.2004,74.2444,13100.0
2015-04-14 15:00:00,84.48,84.57,84.48,84.53,24300.0,74.2532,74.3323,74.2532,74.2971,24300.0
2015-04-14 15:10:00,84.54,84.56,84.52,84.54,16400.0,74.3059,74.3235,74.2883,74.3059,16400.0
2015-04-14 15:20:00,84.53,84.54,84.45,84.45,23600.0,74.2971,74.3059,74.2268,74.2268,23600.0
2015-04-14 15:30:00,84.45,84.52,84.45,84.49,30800.0,74.2268,74.2883,74.2268,74.2619,30800.0
2015-04-14 15:40:00,84.5,84.57,84.46,84.57,56600.0,74.2707,74.3323,74.2356,74.3323,56600.0
2015-04-14 15:50:00,84.56,84.64,84.52,84.63,121300.0,74.3235,74.3938,74.2883,74.385,121300.0
2015-04-15 09:30:00,84.58,84.99,84.58,84.83,41000.0,74.3411,74.7014,74.3411,74.5608,41000.0
2015-04-15 09:40:00,84.81,84.99,84.68,84.96,17700.0,74.5432,74.7014,74.4289,74.6751,17700.0
2015-04-15 09:50:00,84.98,84.98,84.67,84.67,16000.0,74.6926,74.6926,74.4202,74.4202,16000.0
2015-04-15 10:00:00,84.68,84.88,84.68,84.86,24500.0,74.4289,74.6047,74.4289,74.5872,24500.0
2015-04-15 10:10:00,84.86,84.87,84.64,84.66,23500.0,74.5872,74.5959,74.3938,74.4114,23500.0
2015-04-15 10:20:00,84.66,84.83,84.66,84.7,20500.0,74.4114,74.5608,74.4114,74.4465,20500.0
2015-04-15 10:30:00,84.71,84.72,84.63,84.68,26300.0,74.4553,74.4641,74.385,74.4289,26300.0
2015-04-15 10:40:00,84.67,84.67,84.42,84.45,21000.0,74.4202,74.4202,74.2004,74.2268,21000.0
2015-04-15 10:50:00,84.47,84.58,84.39,84.51,19500.0,74.2444,74.3411,74.1741,74.2795,19500.0
2015-04-15 11:00:00,84.51,84.52,84.42,84.44,19700.0,74.2795,74.2883,74.2004,74.218,19700.0
2015-04-15 11:10:00,84.42,84.46,84.35,84.36,49300.0,74.2004,74.2356,74.1389,74.1477,49300.0
2015-04-15 11:20:00,84.35,84.36,84.13,84.13,27400.0,74.1389,74.1477,73.9455,73.9455,27400.0
2015-04-15 11:30:00,84.14,84.17,83.96,84.03,35000.0,73.9543,73.9807,73.7961,73.8576,35000.0
2015-04-15 11:40:00,84.05,84.07,83.99,84.01,9900.0,73.8752,73.8928,73.8225,73.8401,9900.0
2015-04-15 11:50:00,84.02,84.15,84.02,84.13,16900.0,73.8488,73.9631,73.8488,73.9455,16900.0
2015-04-15 12:00:00,84.12,84.14,83.98,84.0,18800.0,73.9367,73.9543,73.8137,73.8313,18800.0
2015-04-15 12:10:00,84.04,84.06,83.94,84.03,13200.0,73.8664,73.884,73.7785,73.8576,13200.0
2015-04-15 12:20:00,84.03,84.14,84.0,84.09,16800.0,73.8576,73.9543,73.8313,73.9104,16800.0
2015-04-15 12:30:00,84.09,84.11,84.03,84.11,6200.0,73.9104,73.9279,73.8576,73.9279,6200.0
2015-04-15 12:40:00,84.08,84.14,84.08,84.13,8900.0,73.9016,73.9543,73.9016,73.9455,8900.0
2015-04-15 12:50:00,84.12,84.16,84.11,84.15,7700.0,73.9367,73.9719,73.9279,73.9631,7700.0
2015-04-15 13:00:00,84.16,84.26,84.16,84.2,7800.0,73.9719,74.0598,73.9719,74.0071,7800.0
2015-04-15 13:10:00,84.22,84.29,84.19,84.22,11000.0,74.0246,74.0862,73.9983,74.0246,11000.0
2015-04-15 13:20:00,84.22,84.4,84.2,84.38,6500.0,74.0246,74.1828,74.0071,74.1653,6500.0
2015-04-15 13:30:00,84.4,84.41,84.29,84.29,7300.0,74.1828,74.1916,74.0862,74.0862,7300.0
2015-04-15 13:40:00,84.29,84.32,84.25,84.31,5400.0,74.0862,74.1125,74.051,74.1037,5400.0
2015-04-15 13:50:00,84.3,84.33,84.28,84.33,4900.0,74.0949,74.1213,74.0774,74.1213,4900.0
2015-04-15 14:00:00,84.35,84.43,84.33,84.41,4800.0,74.1389,74.2092,74.1213,74.1916,4800.0
2015-04-15 14:10:00,84.41,84.47,84.36,84.38,6200.0,74.1916,74.2444,74.1477,74.1653,6200.0
2015-04-15 14:20:00,84.36,84.39,84.31,84.34,5600.0,74.1477,74.1741,74.1037,74.1301,5600.0
2015-04-15 14:30:00,84.35,84.36,84.27,84.35,6300.0,74.1389,74.1477,74.0686,74.1389,6300.0
2015-04-15 14:40:00,84.35,84.43,84.35,84.4,10400.0,74.1389,74.2092,74.1389,74.1828,10400.0
2015-04-15 14:50:00,84.4,84.41,84.34,84.36,7700.0,74.1828,74.1916,74.1301,74.1477,7700.0
2015-04-15 15:00:00,84.36,84.38,84.32,84.33,17200.0,74.1477,74.1653,74.1125,74.1213,17200.0
2015-04-15 15:10:00,84.33,84.35,84.27,84.33,8700.0,74.1213,74.1389,74.0686,74.1213,8700.0
2015-04-15 15:20:00,84.34,84.43,84.31,84.4,16200.0,74.1301,74.2092,74.1037,74.1828,16200.0
2015-04-15 15:30:00,84.4,84.4,84.26,84.3,30900.0,74.1828,74.1828,74.0598,74.0949,30900.0
2015-04-15 15:40:00,84.29,84.35,84.27,84.3,49400.0,74.0862,74.1389,74.0686,74.0949,49400.0
2015-04-15 15:50:00,84.3,84.35,84.26,84.29,59200.0,74.0949,74.1389,74.0598,74.0862,59200.0
2015-04-16 09:30:00,84.44,84.49,84.03,84.23,27400.0,74.218,74.2619,73.8576,74.0334,27400.0
2015-04-16 09:40:00,84.23,84.34,84.07,84.12,5700.0,74.0334,74.1301,73.8928,73.9367,5700.0
2015-04-16 09:50:00,84.09,84.18,84.05,84.15,5400.0,73.9104,73.9895,73.8752,73.9631,5400.0
2015-04-16 10:00:00,84.16,84.23,84.06,84.14,14000.0,73.9719,74.0334,73.884,73.9543,14000.0
2015-04-16 10:10:00,84.12,84.33,84.11,84.33,14800.0,73.9367,74.1213,73.9279,74.1213,14800.0
2015-04-16 10:20:00,84.29,84.31,84.17,84.19,7300.0,74.0862,74.1037,73.9807,73.9983,7300.0
2015-04-16 10:30:00,84.18,84.18,84.07,84.14,12900.0,73.9895,73.9895,73.8928,73.9543,12900.0
2015-04-16 10:40:00,84.15,84.16,84.09,84.16,5800.0,73.9631,73.9719,73.9104,73.9719,5800.0
2015-04-16 10:50:00,84.13,84.15,84.04,84.08,9600.0,73.9455,73.9631,73.8664,73.9016,9600.0
2015-04-16 11:00:00,84.06,84.18,84.06,84.12,8900.0,73.884,73.9895,73.884,73.9367,8900.0
2015-04-16 11:10:00,84.15,84.27,84.15,84.25,7400.0,73.9631,74.0686,73.9631,74.051,7400.0
2015-04-16 11:20:00,84.25,84.25,84.11,84.12,7700.0,74.051,74.051,73.9279,73.9367,7700.0
2015-04-16 11:30:00,84.11,84.15,84.04,84.08,8900.0,73.9279,73.9631,73.8664,73.9016,8900.0
2015-04-16 11:40:00,84.06,84.06,83.92,84.01,5300.0,73.884,73.884,73.7609,73.8401,5300.0
2015-04-16 11:50:00,84.0,84.11,83.99,84.08,14600.0,73.8313,73.9279,73.8225,73.9016,14600.0
2015-04-16 12:00:00,84.05,84.13,84.03,84.13,8000.0,73.8752,73.9455,73.8576,73.9455,8000.0
2015-04-16 12:10:00,84.11,84.15,84.1,84.12,7400.0,73.9279,73.9631,73.9192,73.9367,7400.0
2015-04-16 12:20:00,84.1,84.12,84.09,84.1,10800.0,73.9192,73.9367,73.9104,73.9192,10800.0
2015-04-16 12:30:00,84.11,84.22,84.11,84.16,11200.0,73.9279,74.0246,73.9279,73.9719,11200.0
2015-04-16 12:40:00,84.16,84.19,84.14,84.15,5200.0,73.9719,73.9983,73.9543,73.9631,5200.0
2015-04-16 12:50:00,84.15,84.15,84.01,84.01,23100.0,73.9631,73.9631,73.8401,73.8401,23100.0
2015-04-16 13:00:00,84.02,84.04,83.97,83.97,7300.0,73.8488,73.8664,73.8049,73.8049,7300.0
2015-04-16 13:10:00,83.98,84.0,83.94,84.0,14700.0,73.8137,73.8313,73.7785,73.8313,14700.0
2015-04-16 13:20:00,84.0,84.04,83.89,83.94,12600.0,73.8313,73.8664,73.7346,73.7785,12600.0
2015-04-16 13:30:00,83.94,83.99,83.93,83.98,9200.0,73.7785,73.8225,73.7697,73.8137,9200.0
2015-04-16 13:40:00,83.98,83.99,83.92,83.98,40500.0,73.8137,73.8225,73.7609,73.8137,40500.0
2015-04-16 13:50:00,84.0,84.12,83.98,84.12,16800.0,73.8313,73.9367,73.8137,73.9367,16800.0
2015-04-16 14:00:00,84.13,84.15,84.08,84.08,5100.0,73.9455,73.9631,73.9016,73.9016,5100.0
2015-04-16 14:10:00,84.09,84.1,84.0,84.04,6100.0,73.9104,73.9192,73.8313,73.8664,6100.0
2015-04-16 14:20:00,84.03,84.09,84.0,84.07,8600.0,73.8576,73.9104,73.8313,73.8928,8600.0
2015-04-16 14:30:00,84.06,84.13,83.99,84.12,21300.0,73.884,73.9455,73.8225,73.9367,21300.0
2015-04-16 14:40:00,84.13,84.22,84.12,84.14,10800.0,73.9455,74.0246,73.9367,73.9543,10800.0
2015-04-16 14:50:00,84.13,84.31,84.11,84.12,34600.0,73.9455,74.1037,73.9279,73.9367,34600.0
2015-04-16 15:00:00,84.12,84.15,84.05,84.07,11100.0,73.9367,73.9631,73.8752,73.8928,11100.0
2015-04-16 15:10:00,84.09,84.12,83.97,83.98,31200.0,73.9104,73.9367,73.8049,73.8137,31200.0
2015-04-16 15:20:00,83.99,84.0,83.87,83.87,27800.0,73.8225,73.8313,73.717,73.717,27800.0
2015-04-16 15:30:00,83.87,84.01,83.87,83.99,26500.0,73.717,73.8401,73.717,73.8225,26500.0
2015-04-16 15:40:00,84.0,84.0,83.84,83.93,48600.0,73.8313,73.8313,73.6906,73.7697,48600.0
2015-04-16 15:50:00,83.93,83.97,83.89,83.94,80600.0,73.7697,73.8049,73.7346,73.7785,80600.0
2015-04-17 09:30:00,83.33,83.71,83.31,83.46,93300.0,73.2424,73.5764,73.2248,73.3566,93300.0
2015-04-17 09:40:00,83.47,83.47,83.0,83.07,21800.0,73.3654,73.3654,72.9523,73.0138,21800.0
2015-04-17 09:50:00,83.06,83.36,82.94,83.32,24600.0,73.0051,73.2687,72.8996,73.2336,24600.0
2015-04-17 10:00:00,83.29,83.4,83.18,83.36,77800.0,73.2072,73.3039,73.1105,73.2687,77800.0
2015-04-17 10:10:00,83.36,83.57,83.31,83.47,18800.0,73.2687,73.4533,73.2248,73.3654,18800.0
2015-04-17 10:20:00,83.5,83.52,83.29,83.33,22300.0,73.3918,73.4094,73.2072,73.2424,22300.0
2015-04-17 10:30:00,83.35,83.53,83.34,83.48,14100.0,73.26,73.4182,73.2512,73.3742,14100.0
2015-04-17 10:40:00,83.51,83.64,83.51,83.63,18900.0,73.4006,73.5148,73.4006,73.5061,18900.0
2015-04-17 10:50:00,83.63,83.63,83.45,83.45,13700.0,73.5061,73.5061,73.3478,73.3478,13700.0
2015-04-17 11:00:00,83.43,83.43,83.18,83.23,25900.0,73.3303,73.3303,73.1105,73.1545,25900.0
2015-04-17 11:10:00,83.23,83.23,83.12,83.18,25700.0,73.1545,73.1545,73.0578,73.1105,25700.0
2015-04-17 11:20:00,83.17,83.24,83.16,83.22,10300.0,73.1017,73.1633,73.093,73.1457,10300.0
2015-04-17 11:30:00,83.2,83.22,83.13,83.18,11400.0,73.1281,73.1457,73.0666,73.1105,11400.0
2015-04-17 11:40:00,83.18,83.37,83.18,83.37,26400.0,73.1105,73.2775,73.1105,73.2775,26400.0
2015-04-17 11:50:00,83.37,83.42,83.36,83.39,5500.0,73.2775,73.3215,73.2687,73.2951,5500.0
2015-04-17 12:00:00,83.38,83.39,83.31,83.33,4600.0,73.2863,73.2951,73.2248,73.2424,4600.0
2015-04-17 12:10:00,83.32,83.36,83.31,83.31,5600.0,73.2336,73.2687,73.2248,73.2248,5600.0
2015-04-17 12:20:00,83.32,83.35,83.2,83.22,5600.0,73.2336,73.26,73.1281,73.1457,5600.0
2015-04-17 12:30:00,83.22,83.28,83.16,83.26,5000.0,73.1457,73.1984,73.093,73.1808,5000.0
2015-04-17 12:40:00,83.26,83.26,83.14,83.21,6400.0,73.1808,73.1808,73.0754,73.1369,6400.0
2015-04-17 12:50:00,83.18,83.23,83.14,83.22,5500.0,73.1105,73.1545,73.0754,73.1457,5500.0
2015-04-17 13:00:00,83.2,83.28,83.2,83.27,7700.0,73.1281,73.1984,73.1281,73.1896,7700.0
2015-04-17 13:10:00,83.25,83.3,83.24,83.3,5300.0,73.1721,73.216,73.1633,73.216,5300.0
2015-04-17 13:20:00,83.3,83.33,83.21,83.21,5700.0,73.216,73.2424,73.1369,73.1369,5700.0
2015-04-17 13:30:00,83.21,83.21,83.07,83.1,10200.0,73.1369,73.1369,73.0138,73.0402,10200.0
2015-04-17 13:40:00,83.11,83.11,82.96,83.05,9500.0,73.049,73.049,72.9172,72.9963,9500.0
2015-04-17 13:50:00,83.04,83.04,82.78,82.79,11700.0,72.9875,72.9875,72.759,72.7677,11700.0
2015-04-17 14:00:00,82.8,82.85,82.65,82.66,13200.0,72.7765,72.8205,72.6447,72.6535,13200.0
2015-04-17 14:10:00,82.64,82.67,82.5,82.59,19500.0,72.6359,72.6623,72.5128,72.592,19500.0
2015-04-17 14:20:00,82.59,82.68,82.55,82.68,11800.0,72.592,72.6711,72.5568,72.6711,11800.0
2015-04-17 14:30:00,82.66,82.71,82.57,82.67,18400.0,72.6535,72.6974,72.5744,72.6623,18400.0
2015-04-17 14:40:00,82.68,82.73,82.6,82.6,10000.0,72.6711,72.715,72.6007,72.6007,10000.0
2015-04-17 14:50:00,82.6,82.6,82.53,82.59,14800.0,72.6007,72.6007,72.5392,72.592,14800.0
2015-04-17 15:00:00,82.58,82.65,82.56,82.56,15500.0,72.5832,72.6447,72.5656,72.5656,15500.0
2015-04-17 15:10:00,82.57,82.74,82.57,82.67,13800.0,72.5744,72.7238,72.5744,72.6623,13800.0
2015-04-17 15:20:00,82.68,82.71,82.57,82.71,18100.0,72.6711,72.6974,72.5744,72.6974,18100.0
2015-04-17 15:30:00,82.71,82.95,82.71,82.94,29900.0,72.6974,72.9084,72.6974,72.8996,29900.0
2015-04-17 15:40:00,82.94,82.95,82.84,82.84,44300.0,72.8996,72.9084,72.8117,72.8117,44300.0
2015-04-17 15:50:00,82.85,82.88,82.77,82.81,96200.0,72.8205,72.8468,72.7502,72.7853,96200.0
2015-04-20 09:30:00,83.42,83.58,83.35,83.48,57700.0,73.3215,73.4621,73.26,73.3742,57700.0
2015-04-20 09:40:00,83.5,83.54,83.35,83.4,28400.0,73.3918,73.427,73.26,73.3039,28400.0
2015-04-20 09:50:00,83.4,83.43,83.13,83.17,58000.0,73.3039,73.3303,73.0666,73.1017,58000.0
2015-04-20 10:00:00,83.19,83.23,82.99,82.99,25600.0,73.1193,73.1545,72.9435,72.9435,25600.0
2015-04-20 10:10:00,82.99,83.03,82.9,83.0,21900.0,72.9435,72.9787,72.8644,72.9523,21900.0
2015-04-20 10:20:00,82.98,82.98,82.85,82.85,18000.0,72.9347,72.9347,72.8205,72.8205,18000.0
2015-04-20 10:30:00,82.86,82.93,82.85,82.9,16900.0,72.8293,72.8908,72.8205,72.8644,16900.0
2015-04-20 10:40:00,82.9,82.91,82.77,82.8,16300.0,72.8644,72.8732,72.7502,72.7765,16300.0
2015-04-20 10:50:00,82.8,82.87,82.72,82.86,26400.0,72.7765,72.8381,72.7062,72.8293,26400.0
2015-04-20 11:00:00,82.87,83.17,82.86,83.15,14000.0,72.8381,73.1017,72.8293,73.0842,14000.0
2015-04-20 11:10:00,83.17,83.18,83.06,83.06,13000.0,73.1017,73.1105,73.0051,73.0051,13000.0
2015-04-20 11:20:00,83.06,83.07,82.96,82.96,17800.0,73.0051,73.0138,72.9172,72.9172,17800.0
2015-04-20 11:30:00,82.98,83.0,82.86,82.87,25300.0,72.9347,72.9523,72.8293,72.8381,25300.0
2015-04-20 11:40:00,82.86,82.9,82.58,82.61,36800.0,72.8293,72.8644,72.5832,72.6095,36800.0
2015-04-20 11:50:00,82.62,82.63,82.46,82.53,48300.0,72.6183,72.6271,72.4777,72.5392,48300.0
2015-04-20 12:00:00,82.53,82.62,82.51,82.55,16400.0,72.5392,72.6183,72.5216,72.5568,16400.0
2015-04-20 12:10:00,82.56,82.56,82.42,82.47,22000.0,72.5656,72.5656,72.4425,72.4865,22000.0
2015-04-20 12:20:00,82.46,82.49,82.3,82.47,34000.0,72.4777,72.5041,72.3371,72.4865,34000.0
2015-04-20 12:30:00,82.49,82.5,82.39,82.39,8100.0,72.5041,72.5128,72.4162,72.4162,8100.0
2015-04-20 12:40:00,82.42,82.6,82.4,82.52,51400.0,72.4425,72.6007,72.425,72.5304,51400.0
2015-04-20 12:50:00,82.5,82.62,82.47,82.6,38300.0,72.5128,72.6183,72.4865,72.6007,38300.0
2015-04-20 13:00:00,82.6,82.73,82.59,82.7,12700.0,72.6007,72.715,72.592,72.6886,12700.0
2015-04-20 13:10:00,82.7,82.73,82.57,82.59,22000.0,72.6886,72.715,72.5744,72.592,22000.0
2015-04-20 13:20:00,82.61,82.75,82.61,82.75,22500.0,72.6095,72.7326,72.6095,72.7326,22500.0
2015-04-20 13:30:00,82.75,82.91,82.74,82.87,21300.0,72.7326,72.8732,72.7238,72.8381,21300.0
2015-04-20 13:40:00,82.89,82.94,82.86,82.89,26200.0,72.8556,72.8996,72.8293,72.8556,26200.0
2015-04-20 13:50:00,82.89,82.91,82.88,82.9,12700.0,72.8556,72.8732,72.8468,72.8644,12700.0
2015-04-20 14:00:00,82.89,82.94,82.82,82.83,21600.0,72.8556,72.8996,72.7941,72.8029,21600.0
2015-04-20 14:10:00,82.82,82.83,82.77,82.78,21500.0,72.7941,72.8029,72.7502,72.759,21500.0
2015-04-20 14:20:00,82.77,82.77,82.69,82.7,16800.0,72.7502,72.7502,72.6798,72.6886,16800.0
2015-04-20 14:30:00,82.7,82.71,82.58,82.6,14000.0,72.6886,72.6974,72.5832,72.6007,14000.0
2015-04-20 14:40:00,82.6,82.64,82.58,82.58,20400.0,72.6007,72.6359,72.5832,72.5832,20400.0
2015-04-20 14:50:00,82.59,82.66,82.58,82.63,18300.0,72.592,72.6535,72.5832,72.6271,18300.0
2015-04-20 15:00:00,82.63,82.67,82.61,82.65,29900.0,72.6271,72.6623,72.6095,72.6447,29900.0
2015-04-20 15:10:00,82.63,82.65,82.59,82.63,47100.0,72.6271,72.6447,72.592,72.6271,47100.0
2015-04-20 15:20:00,82.63,82.63,82.58,82.59,33400.0,72.6271,72.6271,72.5832,72.592,33400.0
2015-04-20 15:30:00,82.58,82.63,82.51,82.52,33600.0,72.5832,72.6271,72.5216,72.5304,33600.0
2015-04-20 15:40:00,82.52,82.52,82.41,82.46,76800.0,72.5304,72.5304,72.4337,72.4777,76800.0
2015-04-20 15:50:00,82.46,82.54,82.45,82.54,106800.0,72.4777,72.548,72.4689,72.548,106800.0
2015-04-21 09:30:00,83.22,83.3,82.92,83.03,72500.0,73.1457,73.216,72.882,72.9787,72500.0
2015-04-21 09:40:00,83.03,83.03,82.82,82.88,60100.0,72.9787,72.9787,72.7941,72.8468,60100.0
2015-04-21 09:50:00,82.9,82.9,82.59,82.59,47300.0,72.8644,72.8644,72.592,72.592,47300.0
2015-04-21 10:00:00,82.64,82.91,82.64,82.84,40600.0,72.6359,72.8732,72.6359,72.8117,40600.0
2015-04-21 10:10:00,82.85,82.88,82.72,82.8,37700.0,72.8205,72.8468,72.7062,72.7765,37700.0
2015-04-21 10:20:00,82.79,82.93,82.77,82.88,48200.0,72.7677,72.8908,72.7502,72.8468,48200.0
2015-04-21 10:30:00,82.87,82.88,82.76,82.8,22200.0,72.8381,72.8468,72.7414,72.7765,22200.0
2015-04-21 10:40:00,82.8,82.92,82.75,82.92,141800.0,72.7765,72.882,72.7326,72.882,141800.0
2015-04-21 10:50:00,82.93,83.09,82.92,83.09,12000.0,72.8908,73.0314,72.882,73.0314,12000.0
2015-04-21 11:00:00,83.05,83.06,82.97,83.01,37500.0,72.9963,73.0051,72.926,72.9611,37500.0
2015-04-21 11:10:00,82.98,83.01,82.92,82.94,14400.0,72.9347,72.9611,72.882,72.8996,14400.0
2015-04-21 11:20:00,82.93,82.95,82.7,82.7,22400.0,72.8908,72.9084,72.6886,72.6886,22400.0
2015-04-21 11:30:00,82.68,82.75,82.61,82.64,17700.0,72.6711,72.7326,72.6095,72.6359,17700.0
2015-04-21 11:40:00,82.62,82.65,82.51,82.58,16100.0,72.6183,72.6447,72.5216,72.5832,16100.0
2015-04-21 11:50:00,82.62,82.62,82.48,82.51,20300.0,72.6183,72.6183,72.4953,72.5216,20300.0
2015-04-21 12:00:00,82.53,82.66,82.51,82.66,12900.0,72.5392,72.6535,72.5216,72.6535,12900.0
2015-04-21 12:10:00,82.65,82.72,82.62,82.69,6000.0,72.6447,72.7062,72.6183,72.6798,6000.0
2015-04-21 12:20:00,82.69,82.76,82.69,82.76,6600.0,72.6798,72.7414,72.6798,72.7414,6600.0
2015-04-21 12:30:00,82.75,82.82,82.71,82.82,8000.0,72.7326,72.7941,72.6974,72.7941,8000.0
2015-04-21 12:40:00,82.83,82.83,82.73,82.76,4200.0,72.8029,72.8029,72.715,72.7414,4200.0
2015-04-21 12:50:00,82.77,82.85,82.77,82.85,4100.0,72.7502,72.8205,72.7502,72.8205,4100.0
2015-04-21 13:00:00,82.87,82.95,82.85,82.92,5600.0,72.8381,72.9084,72.8205,72.882,5600.0
2015-04-21 13:10:00,82.94,82.99,82.93,82.94,7000.0,72.8996,72.9435,72.8908,72.8996,7000.0
2015-04-21 13:20:00,82.92,83.0,82.92,82.98,4900.0,72.882,72.9523,72.882,72.9347,4900.0
2015-04-21 13:30:00,82.98,82.99,82.84,82.84,8400.0,72.9347,72.9435,72.8117,72.8117,8400.0
2015-04-21 13:40:00,82.84,82.86,82.78,82.78,12300.0,72.8117,72.8293,72.759,72.759,12300.0
2015-04-21 13:50:00,82.78,82.81,82.71,82.71,9200.0,72.759,72.7853,72.6974,72.6974,9200.0
2015-04-21 14:00:00,82.68,82.71,82.5,82.64,45000.0,72.6711,72.6974,72.5128,72.6359,45000.0
2015-04-21 14:10:00,82.65,82.74,82.65,82.71,6900.0,72.6447,72.7238,72.6447,72.6974,6900.0
2015-04-21 14:20:00,82.72,82.8,82.71,82.77,17900.0,72.7062,72.7765,72.6974,72.7502,17900.0
2015-04-21 14:30:00,82.78,82.85,82.78,82.81,7600.0,72.759,72.8205,72.759,72.7853,7600.0
2015-04-21 14:40:00,82.8,82.85,82.77,82.8,14900.0,72.7765,72.8205,72.7502,72.7765,14900.0
2015-04-21 14:50:00,82.79,82.8,82.71,82.74,12500.0,72.7677,72.7765,72.6974,72.7238,12500.0
2015-04-21 15:00:00,82.75,82.75,82.67,82.67,22300.0,72.7326,72.7326,72.6623,72.6623,22300.0
2015-04-21 15:10:00,82.68,82.75,82.68,82.68,19500.0,72.6711,72.7326,72.6711,72.6711,19500.0
2015-04-21 15:20:00,82.67,82.77,82.63,82.64,29700.0,72.6623,72.7502,72.6271,72.6359,29700.0
2015-04-21 15:30:00,82.65,82.78,82.63,82.76,29000.0,72.6447,72.759,72.6271,72.7414,29000.0
2015-04-21 15:40:00,82.76,82.77,82.63,82.65,53800.0,72.7414,72.7502,72.6271,72.6447,53800.0
2015-04-21 15:50:00,82.65,82.77,82.64,82.73,82000.0,72.6447,72.7502,72.6359,72.715,82000.0
2015-04-22 09:30:00,83.03,83.26,82.64,82.85,50100.0,72.9787,73.1808,72.6359,72.8205,50100.0
2015-04-22 09:40:00,82.85,82.99,82.37,82.42,40200.0,72.8205,72.9435,72.3986,72.4425,40200.0
2015-04-22 09:50:00,82.44,82.45,82.25,82.25,23600.0,72.4601,72.4689,72.2931,72.2931,23600.0
2015-04-22 10:00:00,82.27,82.42,82.03,82.07,74300.0,72.3107,72.4425,72.0997,72.1349,74300.0
2015-04-22 10:10:00,82.07,82.27,82.05,82.17,44600.0,72.1349,72.3107,72.1173,72.2228,44600.0
2015-04-22 10:20:00,82.17,82.46,82.16,82.46,48400.0,72.2228,72.4777,72.214,72.4777,48400.0
2015-04-22 10:30:00,82.48,82.5,82.27,82.3,38600.0,72.4953,72.5128,72.3107,72.3371,38600.0
2015-04-22 10:40:00,82.31,82.43,82.24,82.42,35100.0,72.3458,72.4513,72.2843,72.4425,35100.0
2015-04-22 10:50:00,82.43,82.43,82.22,82.26,16500.0,72.4513,72.4513,72.2667,72.3019,16500.0
2015-04-22 11:00:00,82.26,82.42,82.25,82.3,13900.0,72.3019,72.4425,72.2931,72.3371,13900.0
2015-04-22 11:10:00,82.28,82.32,82.06,82.06,28000.0,72.3195,72.3546,72.1261,72.1261,28000.0
2015-04-22 11:20:00,82.04,82.2,82.03,82.11,31800.0,72.1085,72.2492,72.0997,72.1701,31800.0
2015-04-22 11:30:00,82.16,82.32,82.11,82.16,9800.0,72.214,72.3546,72.1701,72.214,9800.0
2015-04-22 11:40:00,82.17,82.27,82.16,82.22,7300.0,72.2228,72.3107,72.214,72.2667,7300.0
2015-04-22 11:50:00,82.22,82.29,82.18,82.24,9600.0,72.2667,72.3283,72.2316,72.2843,9600.0
2015-04-22 12:00:00,82.27,82.29,82.1,82.17,13400.0,72.3107,72.3283,72.1613,72.2228,13400.0
2015-04-22 12:10:00,82.16,82.18,82.08,82.14,15400.0,72.214,72.2316,72.1437,72.1964,15400.0
2015-04-22 12:20:00,82.14,82.18,82.07,82.07,15600.0,72.1964,72.2316,72.1349,72.1349,15600.0
2015-04-22 12:30:00,82.07,82.17,82.07,82.1,16200.0,72.1349,72.2228,72.1349,72.1613,16200.0
2015-04-22 12:40:00,82.1,82.29,82.1,82.28,10100.0,72.1613,72.3283,72.1613,72.3195,10100.0
2015-04-22 12:50:00,82.27,82.35,82.24,82.25,10500.0,72.3107,72.381,72.2843,72.2931,10500.0
2015-04-22 13:00:00,82.25,82.31,82.23,82.3,10800.0,72.2931,72.3458,72.2755,72.3371,10800.0
2015-04-22 13:10:00,82.3,82.34,82.28,82.3,8700.0,72.3371,72.3722,72.3195,72.3371,8700.0
2015-04-22 13:20:00,82.3,82.33,82.22,82.25,12900.0,72.3371,72.3634,72.2667,72.2931,12900.0
2015-04-22 13:30:00,82.24,82.31,82.23,82.28,14800.0,72.2843,72.3458,72.2755,72.3195,14800.0
2015-04-22 13:40:00,82.27,82.37,82.23,82.37,21100.0,72.3107,72.3986,72.2755,72.3986,21100.0
2015-04-22 13:50:00,82.38,82.42,82.32,82.37,9500.0,72.4074,72.4425,72.3546,72.3986,9500.0
2015-04-22 14:00:00,82.4,82.43,82.33,82.37,13500.0,72.425,72.4513,72.3634,72.3986,13500.0
2015-04-22 14:10:00,82.35,82.39,82.31,82.31,11100.0,72.381,72.4162,72.3458,72.3458,11100.0
2015-04-22 14:20:00,82.33,82.43,82.33,82.37,12200.0,72.3634,72.4513,72.3634,72.3986,12200.0
2015-04-22 14:30:00,82.39,82.43,82.38,82.38,14000.0,72.4162,72.4513,72.4074,72.4074,14000.0
2015-04-22 14:40:00,82.39,82.44,82.35,82.41,10300.0,72.4162,72.4601,72.381,72.4337,10300.0
2015-04-22 14:50:00,82.4,82.4,82.34,82.34,6500.0,72.425,72.425,72.3722,72.3722,6500.0
2015-04-22 15:00:00,82.34,82.42,82.34,82.4,18900.0,72.3722,72.4425,72.3722,72.425,18900.0
2015-04-22 15:10:00,82.4,82.51,82.38,82.49,16900.0,72.425,72.5216,72.4074,72.5041,16900.0
2015-04-22 15:20:00,82.47,82.49,82.41,82.45,28400.0,72.4865,72.5041,72.4337,72.4689,28400.0
2015-04-22 15:30:00,82.46,82.48,82.32,82.37,29300.0,72.4777,72.4953,72.3546,72.3986,29300.0
2015-04-22 15:40:00,82.38,82.43,82.31,82.4,53500.0,72.4074,72.4513,72.3458,72.425,53500.0
2015-04-22 15:50:00,82.39,82.43,82.34,82.41,127100.0,72.4162,72.4513,72.3722,72.4337,127100.0
2015-04-23 09:30:00,82.22,82.84,82.22,82.72,41400.0,72.2667,72.8117,72.2667,72.7062,41400.0
2015-04-23 09:40:00,82.68,82.75,82.58,82.64,26200.0,72.6711,72.7326,72.5832,72.6359,26200.0
2015-04-23 09:50:00,82.62,82.91,82.58,82.91,11600.0,72.6183,72.8732,72.5832,72.8732,11600.0
2015-04-23 10:00:00,82.92,82.92,82.77,82.82,19100.0,72.882,72.882,72.7502,72.7941,19100.0
2015-04-23 10:10:00,82.79,82.79,82.62,82.68,11100.0,72.7677,72.7677,72.6183,72.6711,11100.0
2015-04-23 10:20:00,82.65,82.76,82.6,82.76,9800.0,72.6447,72.7414,72.6007,72.7414,9800.0
2015-04-23 10:30:00,82.76,82.87,82.75,82.76,10100.0,72.7414,72.8381,72.7326,72.7414,10100.0
2015-04-23 10:40:00,82.76,82.86,82.68,82.82,29400.0,72.7414,72.8293,72.6711,72.7941,29400.0
2015-04-23 10:50:00,82.82,82.82,82.65,82.67,11000.0,72.7941,72.7941,72.6447,72.6623,11000.0
2015-04-23 11:00:00,82.65,82.79,82.63,82.72,14700.0,72.6447,72.7677,72.6271,72.7062,14700.0
2015-04-23 11:10:00,82.72,82.73,82.69,82.72,8000.0,72.7062,72.715,72.6798,72.7062,8000.0
2015-04-23 11:20:00,82.71,82.71,82.64,82.68,10000.0,72.6974,72.6974,72.6359,72.6711,10000.0
2015-04-23 11:30:00,82.66,82.74,82.63,82.74,17600.0,72.6535,72.7238,72.6271,72.7238,17600.0
2015-04-23 11:40:00,82.75,82.75,82.56,82.58,13200.0,72.7326,72.7326,72.5656,72.5832,13200.0
2015-04-23 11:50:00,82.58,82.75,82.55,82.7,20600.0,72.5832,72.7326,72.5568,72.6886,20600.0
2015-04-23 12:00:00,82.71,82.73,82.69,82.71,9100.0,72.6974,72.715,72.6798,72.6974,9100.0
2015-04-23 12:10:00,82.71,82.72,82.68,82.7,7900.0,72.6974,72.7062,72.6711,72.6886,7900.0
2015-04-23 12:20:00,82.69,82.72,82.67,82.71,7400.0,72.6798,72.7062,72.6623,72.6974,7400.0
2015-04-23 12:30:00,82.71,82.73,82.67,82.72,16000.0,72.6974,72.715,72.6623,72.7062,16000.0
2015-04-23 12:40:00,82.73,82.74,82.69,82.71,16300.0,72.715,72.7238,72.6798,72.6974,16300.0
2015-04-23 12:50:00,82.71,82.73,82.69,82.7,13900.0,72.6974,72.715,72.6798,72.6886,13900.0
2015-04-23 13:00:00,82.72,82.73,82.7,82.73,17700.0,72.7062,72.715,72.6886,72.715,17700.0
2015-04-23 13:10:00,82.73,82.79,82.73,82.76,10100.0,72.715,72.7677,72.715,72.7414,10100.0
2015-04-23 13:20:00,82.77,82.79,82.74,82.74,17000.0,72.7502,72.7677,72.7238,72.7238,17000.0
2015-04-23 13:30:00,82.73,82.74,82.67,82.7,9700.0,72.715,72.7238,72.6623,72.6886,9700.0
2015-04-23 13:40:00,82.69,82.74,82.69,82.71,5800.0,72.6798,72.7238,72.6798,72.6974,5800.0
2015-04-23 13:50:00,82.72,82.79,82.7,82.79,9100.0,72.7062,72.7677,72.6886,72.7677,9100.0
2015-04-23 14:00:00,82.79,82.83,82.77,82.81,9800.0,72.7677,72.8029,72.7502,72.7853,9800.0
2015-04-23 14:10:00,82.8,82.8,82.77,82.78,8200.0,72.7765,72.7765,72.7502,72.759,8200.0
2015-04-23 14:20:00,82.78,82.81,82.75,82.75,12100.0,72.759,72.7853,72.7326,72.7326,12100.0
2015-04-23 14:30:00,82.75,82.77,82.73,82.73,10400.0,72.7326,72.7502,72.715,72.715,10400.0
2015-04-23 14:40:00,82.73,82.74,82.71,82.73,9900.0,72.715,72.7238,72.6974,72.715,9900.0
2015-04-23 14:50:00,82.72,82.75,82.67,82.71,14300.0,72.7062,72.7326,72.6623,72.6974,14300.0
2015-04-23 15:00:00,82.72,82.82,82.72,82.8,11400.0,72.7062,72.7941,72.7062,72.7765,11400.0
2015-04-23 15:10:00,82.8,82.81,82.76,82.76,18800.0,72.7765,72.7853,72.7414,72.7414,18800.0
2015-04-23 15:20:00,82.76,82.78,82.67,82.75,21500.0,72.7414,72.759,72.6623,72.7326,21500.0
2015-04-23 15:30:00,82.76,82.76,82.58,82.59,55600.0,72.7414,72.7414,72.5832,72.592,55600.0
2015-04-23 15:40:00,82.6,82.66,82.52,82.52,47700.0,72.6007,72.6535,72.5304,72.5304,47700.0
2015-04-23 15:50:00,82.52,82.58,82.45,82.45,114800.0,72.5304,72.5832,72.4689,72.4689,114800.0
2015-04-24 09:30:00,82.53,82.8,82.33,82.33,32100.0,72.5392,72.7765,72.3634,72.3634,32100.0
2015-04-24 09:40:00,82.32,82.37,82.2,82.28,16200.0,72.3546,72.3986,72.2492,72.3195,16200.0
2015-04-24 09:50:00,82.31,82.47,82.3,82.44,8500.0,72.3458,72.4865,72.3371,72.4601,8500.0
2015-04-24 10:00:00,82.45,82.49,82.32,82.36,13600.0,72.4689,72.5041,72.3546,72.3898,13600.0
2015-04-24 10:10:00,82.35,82.36,82.3,82.33,15700.0,72.381,72.3898,72.3371,72.3634,15700.0
2015-04-24 10:20:00,82.32,82.32,82.19,82.19,14100.0,72.3546,72.3546,72.2404,72.2404,14100.0
2015-04-24 10:30:00,82.19,82.33,82.18,82.33,9700.0,72.2404,72.3634,72.2316,72.3634,9700.0
2015-04-24 10:40:00,82.3,82.35,82.25,82.26,16900.0,72.3371,72.381,72.2931,72.3019,16900.0
2015-04-24 10:50:00,82.27,82.36,82.24,82.32,24500.0,72.3107,72.3898,72.2843,72.3546,24500.0
2015-04-24 11:00:00,82.3,82.31,82.21,82.29,8100.0,72.3371,72.3458,72.258,72.3283,8100.0
2015-04-24 11:10:00,82.3,82.31,82.22,82.29,8600.0,72.3371,72.3458,72.2667,72.3283,8600.0
2015-04-24 11:20:00,82.27,82.33,82.25,82.29,9600.0,72.3107,72.3634,72.2931,72.3283,9600.0
2015-04-24 11:30:00,82.3,82.32,82.23,82.3,9200.0,72.3371,72.3546,72.2755,72.3371,9200.0
2015-04-24 11:40:00,82.3,82.32,82.16,82.17,9500.0,72.3371,72.3546,72.214,72.2228,9500.0
2015-04-24 11:50:00,82.14,82.17,82.08,82.1,11800.0,72.1964,72.2228,72.1437,72.1613,11800.0
2015-04-24 12:00:00,82.11,82.24,82.1,82.22,16300.0,72.1701,72.2843,72.1613,72.2667,16300.0
2015-04-24 12:10:00,82.22,82.24,82.19,82.21,12800.0,72.2667,72.2843,72.2404,72.258,12800.0
2015-04-24 12:20:00,82.2,82.36,82.2,82.36,17100.0,72.2492,72.3898,72.2492,72.3898,17100.0
2015-04-24 12:30:00,82.33,82.42,82.33,82.4,9500.0,72.3634,72.4425,72.3634,72.425,9500.0
2015-04-24 12:40:00,82.4,82.41,82.34,82.38,9000.0,72.425,72.4337,72.3722,72.4074,9000.0
2015-04-24 12:50:00,82.38,82.39,82.35,82.37,5300.0,72.4074,72.4162,72.381,72.3986,5300.0
2015-04-24 13:00:00,82.37,82.38,82.29,82.32,9700.0,72.3986,72.4074,72.3283,72.3546,9700.0
2015-04-24 13:10:00,82.31,82.33,82.3,82.33,9900.0,72.3458,72.3634,72.3371,72.3634,9900.0
2015-04-24 13:20:00,82.31,82.33,82.29,82.31,11200.0,72.3458,72.3634,72.3283,72.3458,11200.0
2015-04-24 13:30:00,82.3,82.32,82.29,82.31,9200.0,72.3371,72.3546,72.3283,72.3458,9200.0
2015-04-24 13:40:00,82.31,82.34,82.3,82.3,11100.0,72.3458,72.3722,72.3371,72.3371,11100.0
2015-04-24 13:50:00,82.3,82.32,82.29,82.3,14300.0,72.3371,72.3546,72.3283,72.3371,14300.0
2015-04-24 14:00:00,82.31,82.32,82.29,82.3,11700.0,72.3458,72.3546,72.3283,72.3371,11700.0
2015-04-24 14:10:00,82.3,82.32,82.26,82.31,14000.0,72.3371,72.3546,72.3019,72.3458,14000.0
2015-04-24 14:20:00,82.3,82.38,82.25,82.38,19100.0,72.3371,72.4074,72.2931,72.4074,19100.0
2015-04-24 14:30:00,82.4,82.43,82.3,82.35,16400.0,72.425,72.4513,72.3371,72.381,16400.0
2015-04-24 14:40:00,82.34,82.38,82.32,82.34,11900.0,72.3722,72.4074,72.3546,72.3722,11900.0
2015-04-24 14:50:00,82.35,82.35,82.28,82.32,11400.0,72.381,72.381,72.3195,72.3546,11400.0
2015-04-24 15:00:00,82.32,82.35,82.26,82.27,11500.0,72.3546,72.381,72.3019,72.3107,11500.0
2015-04-24 15:10:00,82.26,82.33,82.26,82.28,9000.0,72.3019,72.3634,72.3019,72.3195,9000.0
2015-04-24 15:20:00,82.27,82.3,82.23,82.28,10200.0,72.3107,72.3371,72.2755,72.3195,10200.0
2015-04-24 15:30:00,82.29,82.33,82.24,82.3,19200.0,72.3283,72.3634,72.2843,72.3371,19200.0
2015-04-24 15:40:00,82.29,82.35,82.28,82.33,20900.0,72.3283,72.381,72.3195,72.3634,20900.0
2015-04-24 15:50:00,82.31,82.34,82.25,82.28,57800.0,72.3458,72.3722,72.2931,72.3195,57800.0
2015-04-27 09:30:00,83.21,83.75,83.11,83.68,86400.0,73.1369,73.6115,73.049,73.55,86400.0
2015-04-27 09:40:00,83.69,83.96,83.59,83.59,87500.0,73.5588,73.7961,73.4709,73.4709,87500.0
2015-04-27 09:50:00,83.61,83.88,83.56,83.86,45900.0,73.4885,73.7258,73.4445,73.7082,45900.0
2015-04-27 10:00:00,83.83,84.15,83.77,83.82,54100.0,73.6818,73.9631,73.6291,73.6731,54100.0
2015-04-27 10:10:00,83.85,83.89,83.69,83.78,47100.0,73.6994,73.7346,73.5588,73.6379,47100.0
2015-04-27 10:20:00,83.79,83.88,83.75,83.84,27100.0,73.6467,73.7258,73.6115,73.6906,27100.0
2015-04-27 10:30:00,83.82,83.9,83.8,83.84,18400.0,73.6731,73.7434,73.6555,73.6906,18400.0
2015-04-27 10:40:00,83.8,83.93,83.8,83.85,14700.0,73.6555,73.7697,73.6555,73.6994,14700.0
2015-04-27 10:50:00,83.85,83.95,83.75,83.89,20300.0,73.6994,73.7873,73.6115,73.7346,20300.0
2015-04-27 11:00:00,83.89,83.89,83.78,83.79,30000.0,73.7346,73.7346,73.6379,73.6467,30000.0
2015-04-27 11:10:00,83.78,83.81,83.65,83.65,38300.0,73.6379,73.6643,73.5236,73.5236,38300.0
2015-04-27 11:20:00,83.67,83.7,83.61,83.64,12300.0,73.5412,73.5676,73.4885,73.5148,12300.0
2015-04-27 11:30:00,83.65,83.7,83.64,83.7,42200.0,73.5236,73.5676,73.5148,73.5676,42200.0
2015-04-27 11:40:00,83.69,83.73,83.59,83.59,19100.0,73.5588,73.5939,73.4709,73.4709,19100.0
2015-04-27 11:50:00,83.58,83.6,83.47,83.47,7000.0,73.4621,73.4797,73.3654,73.3654,7000.0
2015-04-27 12:00:00,83.49,83.61,83.48,83.57,9800.0,73.383,73.4885,73.3742,73.4533,9800.0
2015-04-27 12:10:00,83.58,83.6,83.46,83.46,13000.0,73.4621,73.4797,73.3566,73.3566,13000.0
2015-04-27 12:20:00,83.43,83.51,83.4,83.42,8000.0,73.3303,73.4006,73.3039,73.3215,8000.0
2015-04-27 12:30:00,83.43,83.47,83.42,83.47,9100.0,73.3303,73.3654,73.3215,73.3654,9100.0
2015-04-27 12:40:00,83.45,83.45,83.39,83.39,7100.0,73.3478,73.3478,73.2951,73.2951,7100.0
2015-04-27 12:50:00,83.38,83.39,83.27,83.32,14300.0,73.2863,73.2951,73.1896,73.2336,14300.0
2015-04-27 13:00:00,83.31,83.44,83.3,83.43,17900.0,73.2248,73.3391,73.216,73.3303,17900.0
2015-04-27 13:10:00,83.42,83.44,83.22,83.22,9900.0,73.3215,73.3391,73.1457,73.1457,9900.0
2015-04-27 13:20:00,83.22,83.27,83.15,83.27,7900.0,73.1457,73.1896,73.0842,73.1896,7900.0
2015-04-27 13:30:00,83.28,83.43,83.25,83.41,13000.0,73.1984,73.3303,73.1721,73.3127,13000.0
2015-04-27 13:40:00,83.41,83.41,83.28,83.28,7600.0,73.3127,73.3127,73.1984,73.1984,7600.0
2015-04-27 13:50:00,83.31,83.36,83.3,83.31,7300.0,73.2248,73.2687,73.216,73.2248,7300.0
2015-04-27 14:00:00,83.31,83.35,83.24,83.29,12000.0,73.2248,73.26,73.1633,73.2072,12000.0
2015-04-27 14:10:00,83.28,83.3,83.22,83.26,17400.0,73.1984,73.216,73.1457,73.1808,17400.0
2015-04-27 14:20:00,83.23,83.23,83.14,83.15,24400.0,73.1545,73.1545,73.0754,73.0842,24400.0
2015-04-27 14:30:00,83.17,83.27,83.1,83.11,16300.0,73.1017,73.1896,73.0402,73.049,16300.0
2015-04-27 14:40:00,83.13,83.19,83.09,83.12,18500.0,73.0666,73.1193,73.0314,73.0578,18500.0
2015-04-27 14:50:00,83.13,83.22,83.11,83.2,14700.0,73.0666,73.1457,73.049,73.1281,14700.0
2015-04-27 15:00:00,83.22,83.34,83.21,83.31,18000.0,73.1457,73.2512,73.1369,73.2248,18000.0
2015-04-27 15:10:00,83.33,83.33,83.17,83.19,31400.0,73.2424,73.2424,73.1017,73.1193,31400.0
2015-04-27 15:20:00,83.2,83.31,83.2,83.26,25000.0,73.1281,73.2248,73.1281,73.1808,25000.0
2015-04-27 15:30:00,83.27,83.27,83.11,83.2,28100.0,73.1896,73.1896,73.049,73.1281,28100.0
2015-04-27 15:40:00,83.2,83.26,83.06,83.11,64500.0,73.1281,73.1808,73.0051,73.049,64500.0
2015-04-27 15:50:00,83.13,83.25,83.11,83.19,115800.0,73.0666,73.1721,73.049,73.1193,115800.0
2015-04-28 09:30:00,82.77,83.07,82.76,82.89,81300.0,72.7502,73.0138,72.7414,72.8556,81300.0
2015-04-28 09:40:00,82.88,82.93,82.69,82.76,28400.0,72.8468,72.8908,72.6798,72.7414,28400.0
2015-04-28 09:50:00,82.74,83.0,82.74,82.82,21500.0,72.7238,72.9523,72.7238,72.7941,21500.0
2015-04-28 10:00:00,82.82,82.82,82.58,82.63,14400.0,72.7941,72.7941,72.5832,72.6271,14400.0
2015-04-28 10:10:00,82.61,82.64,82.48,82.63,10200.0,72.6095,72.6359,72.4953,72.6271,10200.0
2015-04-28 10:20:00,82.64,82.78,82.6,82.74,19800.0,72.6359,72.759,72.6007,72.7238,19800.0
2015-04-28 10:30:00,82.74,82.85,82.74,82.85,11600.0,72.7238,72.8205,72.7238,72.8205,11600.0
2015-04-28 10:40:00,82.84,83.02,82.79,83.0,25100.0,72.8117,72.9699,72.7677,72.9523,25100.0
2015-04-28 10:50:00,83.01,83.08,82.9,82.91,17700.0,72.9611,73.0226,72.8644,72.8732,17700.0
2015-04-28 11:00:00,82.93,83.18,82.93,83.18,9700.0,72.8908,73.1105,72.8908,73.1105,9700.0
2015-04-28 11:10:00,83.18,83.18,83.01,83.02,9000.0,73.1105,73.1105,72.9611,72.9699,9000.0
2015-04-28 11:20:00,83.01,83.01,82.83,82.83,6200.0,72.9611,72.9611,72.8029,72.8029,6200.0
2015-04-28 11:30:00,82.82,83.02,82.82,83.0,8000.0,72.7941,72.9699,72.7941,72.9523,8000.0
2015-04-28 11:40:00,82.97,82.97,82.85,82.93,8900.0,72.926,72.926,72.8205,72.8908,8900.0
2015-04-28 11:50:00,82.94,82.97,82.84,82.85,9400.0,72.8996,72.926,72.8117,72.8205,9400.0
2015-04-28 12:00:00,82.85,82.89,82.79,82.88,7500.0,72.8205,72.8556,72.7677,72.8468,7500.0
2015-04-28 12:10:00,82.87,82.94,82.84,82.84,5200.0,72.8381,72.8996,72.8117,72.8117,5200.0
2015-04-28 12:20:00,82.84,82.95,82.83,82.89,8100.0,72.8117,72.9084,72.8029,72.8556,8100.0
2015-04-28 12:30:00,82.9,83.0,82.9,82.97,12700.0,72.8644,72.9523,72.8644,72.926,12700.0
2015-04-28 12:40:00,82.97,83.02,82.95,82.98,4500.0,72.926,72.9699,72.9084,72.9347,4500.0
2015-04-28 12:50:00,82.99,83.09,82.99,83.02,7700.0,72.9435,73.0314,72.9435,72.9699,7700.0
2015-04-28 13:00:00,83.03,83.09,83.02,83.05,5500.0,72.9787,73.0314,72.9699,72.9963,5500.0
2015-04-28 13:10:00,83.05,83.07,83.03,83.04,5200.0,72.9963,73.0138,72.9787,72.9875,5200.0
2015-04-28 13:20:00,83.03,83.07,82.97,82.98,6600.0,72.9787,73.0138,72.926,72.9347,6600.0
2015-04-28 13:30:00,82.98,83.02,82.93,83.02,11400.0,72.9347,72.9699,72.8908,72.9699,11400.0
2015-04-28 13:40:00,83.01,83.1,83.0,83.1,6300.0,72.9611,73.0402,72.9523,73.0402,6300.0
2015-04-28 13:50:00,83.08,83.11,83.05,83.07,6600.0,73.0226,73.049,72.9963,73.0138,6600.0
2015-04-28 14:00:00,83.06,83.06,82.95,82.99,10100.0,73.0051,73.0051,72.9084,72.9435,10100.0
2015-04-28 14:10:00,82.98,83.03,82.97,83.01,10200.0,72.9347,72.9787,72.926,72.9611,10200.0
2015-04-28 14:20:00,83.02,83.06,82.98,83.05,13200.0,72.9699,73.0051,72.9347,72.9963,13200.0
2015-04-28 14:30:00,83.04,83.05,82.95,82.98,9000.0,72.9875,72.9963,72.9084,72.9347,9000.0
2015-04-28 14:40:00,82.96,82.99,82.94,82.97,10700.0,72.9172,72.9435,72.8996,72.926,10700.0
2015-04-28 14:50:00,82.98,82.99,82.94,82.96,6400.0,72.9347,72.9435,72.8996,72.9172,6400.0
2015-04-28 15:00:00,82.93,83.05,82.91,83.05,12700.0,72.8908,72.9963,72.8732,72.9963,12700.0
2015-04-28 15:10:00,83.06,83.06,82.96,82.96,12100.0,73.0051,73.0051,72.9172,72.9172,12100.0
2015-04-28 15:20:00,82.97,83.02,82.95,82.97,12500.0,72.926,72.9699,72.9084,72.926,12500.0
2015-04-28 15:30:00,82.97,83.01,82.91,82.97,20200.0,72.926,72.9611,72.8732,72.926,20200.0
2015-04-28 15:40:00,82.98,82.98,82.82,82.84,56800.0,72.9347,72.9347,72.7941,72.8117,56800.0
2015-04-28 15:50:00,82.84,82.97,82.83,82.95,74800.0,72.8117,72.926,72.8029,72.9084,74800.0
2015-04-29 09:30:00,82.87,83.25,82.39,83.05,59300.0,72.8381,73.1721,72.4162,72.9963,59300.0
2015-04-29 09:40:00,83.06,83.39,83.04,83.36,68300.0,73.0051,73.2951,72.9875,73.2687,68300.0
2015-04-29 09:50:00,83.35,83.5,83.35,83.41,50000.0,73.26,73.3918,73.26,73.3127,50000.0
2015-04-29 10:00:00,83.38,83.45,83.17,83.17,102700.0,73.2863,73.3478,73.1017,73.1017,102700.0
2015-04-29 10:10:00,83.19,83.24,82.96,83.02,23600.0,73.1193,73.1633,72.9172,72.9699,23600.0
2015-04-29 10:20:00,83.01,83.01,82.85,82.93,26900.0,72.9611,72.9611,72.8205,72.8908,26900.0
2015-04-29 10:30:00,82.9,83.02,82.88,82.95,20800.0,72.8644,72.9699,72.8468,72.9084,20800.0
2015-04-29 10:40:00,82.96,83.02,82.82,82.89,26500.0,72.9172,72.9699,72.7941,72.8556,26500.0
2015-04-29 10:50:00,82.87,82.95,82.76,82.79,105600.0,72.8381,72.9084,72.7414,72.7677,105600.0
2015-04-29 11:00:00,82.8,83.18,82.78,83.04,43200.0,72.7765,73.1105,72.759,72.9875,43200.0
2015-04-29 11:10:00,83.07,83.11,82.97,83.06,50400.0,73.0138,73.049,72.926,73.0051,50400.0
2015-04-29 11:20:00,83.06,83.06,82.88,82.98,75200.0,73.0051,73.0051,72.8468,72.9347,75200.0
2015-04-29 11:30:00,82.99,83.04,82.9,82.98,55400.0,72.9435,72.9875,72.8644,72.9347,55400.0
2015-04-29 11:40:00,82.98,82.98,82.78,82.78,34000.0,72.9347,72.9347,72.759,72.759,34000.0
2015-04-29 11:50:00,82.8,82.86,82.76,82.83,26100.0,72.7765,72.8293,72.7414,72.8029,26100.0
2015-04-29 12:00:00,82.83,82.85,82.59,82.59,28300.0,72.8029,72.8205,72.592,72.592,28300.0
2015-04-29 12:10:00,82.59,82.67,82.49,82.52,44000.0,72.592,72.6623,72.5041,72.5304,44000.0
2015-04-29 12:20:00,82.51,82.61,82.5,82.52,11800.0,72.5216,72.6095,72.5128,72.5304,11800.0
2015-04-29 12:30:00,82.5,82.52,82.42,82.46,14700.0,72.5128,72.5304,72.4425,72.4777,14700.0
2015-04-29 12:40:00,82.45,82.56,82.42,82.54,16500.0,72.4689,72.5656,72.4425,72.548,16500.0
2015-04-29 12:50:00,82.57,82.67,82.56,82.65,15900.0,72.5744,72.6623,72.5656,72.6447,15900.0
2015-04-29 13:00:00,82.65,82.69,82.57,82.59,23600.0,72.6447,72.6798,72.5744,72.592,23600.0
2015-04-29 13:10:00,82.59,82.59,82.44,82.47,47600.0,72.592,72.592,72.4601,72.4865,47600.0
2015-04-29 13:20:00,82.46,82.46,82.39,82.41,18800.0,72.4777,72.4777,72.4162,72.4337,18800.0
2015-04-29 13:30:00,82.42,82.56,82.42,82.53,26500.0,72.4425,72.5656,72.4425,72.5392,26500.0
2015-04-29 13:40:00,82.52,82.55,82.51,82.52,13400.0,72.5304,72.5568,72.5216,72.5304,13400.0
2015-04-29 13:50:00,82.53,82.6,82.49,82.6,25800.0,72.5392,72.6007,72.5041,72.6007,25800.0
2015-04-29 14:00:00,82.62,82.75,82.5,82.61,43300.0,72.6183,72.7326,72.5128,72.6095,43300.0
2015-04-29 14:10:00,82.61,82.68,82.51,82.6,32700.0,72.6095,72.6711,72.5216,72.6007,32700.0
2015-04-29 14:20:00,82.58,82.81,82.58,82.73,15800.0,72.5832,72.7853,72.5832,72.715,15800.0
2015-04-29 14:30:00,82.72,82.88,82.7,82.81,18500.0,72.7062,72.8468,72.6886,72.7853,18500.0
2015-04-29 14:40:00,82.84,82.9,82.75,82.75,23400.0,72.8117,72.8644,72.7326,72.7326,23400.0
2015-04-29 14:50:00,82.77,82.77,82.52,82.52,48600.0,72.7502,72.7502,72.5304,72.5304,48600.0
2015-04-29 15:00:00,82.53,82.61,82.48,82.52,18300.0,72.5392,72.6095,72.4953,72.5304,18300.0
2015-04-29 15:10:00,82.52,82.6,82.46,82.55,19700.0,72.5304,72.6007,72.4777,72.5568,19700.0
2015-04-29 15:20:00,82.54,82.64,82.53,82.59,18400.0,72.548,72.6359,72.5392,72.592,18400.0
2015-04-29 15:30:00,82.59,82.64,82.56,82.56,19800.0,72.592,72.6359,72.5656,72.5656,19800.0
2015-04-29 15:40:00,82.56,82.58,82.38,82.39,56000.0,72.5656,72.5832,72.4074,72.4162,56000.0
2015-04-29 15:50:00,82.39,82.49,82.33,82.42,106000.0,72.4162,72.5041,72.3634,72.4425,106000.0
2015-04-30 09:30:00,82.31,82.75,82.16,82.54,40900.0,72.3458,72.7326,72.214,72.548,40900.0
2015-04-30 09:40:00,82.42,82.57,82.07,82.28,42100.0,72.4425,72.5744,72.1349,72.3195,42100.0
2015-04-30 09:50:00,82.26,82.31,82.02,82.07,28200.0,72.3019,72.3458,72.091,72.1349,28200.0
2015-04-30 10:00:00,82.04,82.04,81.69,81.77,35900.0,72.1085,72.1085,71.8009,71.8712,35900.0
2015-04-30 10:10:00,81.78,81.82,81.65,81.74,28100.0,71.88,71.9152,71.7657,71.8449,28100.0
2015-04-30 10:20:00,81.74,81.75,81.52,81.65,25800.0,71.8449,71.8536,71.6515,71.7657,25800.0
2015-04-30 10:30:00,81.63,81.72,81.56,81.58,15300.0,71.7482,71.8273,71.6866,71.7042,15300.0
2015-04-30 10:40:00,81.56,81.65,81.5,81.52,19400.0,71.6866,71.7657,71.6339,71.6515,19400.0
2015-04-30 10:50:00,81.53,81.77,81.51,81.73,22100.0,71.6603,71.8712,71.6427,71.8361,22100.0
2015-04-30 11:00:00,81.75,82.06,81.75,82.04,25800.0,71.8536,72.1261,71.8536,72.1085,25800.0
2015-04-30 11:10:00,82.04,82.12,82.0,82.06,32100.0,72.1085,72.1789,72.0734,72.1261,32100.0
2015-04-30 11:20:00,82.06,82.11,81.94,81.96,15500.0,72.1261,72.1701,72.0206,72.0382,15500.0
2015-04-30 11:30:00,81.96,82.06,81.96,82.03,14700.0,72.0382,72.1261,72.0382,72.0997,14700.0
2015-04-30 11:40:00,82.03,82.03,81.86,81.9,16100.0,72.0997,72.0997,71.9503,71.9855,16100.0
2015-04-30 11:50:00,81.87,81.92,81.7,81.7,9800.0,71.9591,72.0031,71.8097,71.8097,9800.0
2015-04-30 12:00:00,81.71,81.77,81.64,81.64,12700.0,71.8185,71.8712,71.757,71.757,12700.0
2015-04-30 12:10:00,81.64,81.78,81.63,81.76,10100.0,71.757,71.88,71.7482,71.8624,10100.0
2015-04-30 12:20:00,81.74,81.77,81.66,81.76,12200.0,71.8449,71.8712,71.7745,71.8624,12200.0
2015-04-30 12:30:00,81.73,81.77,81.53,81.53,30700.0,71.8361,71.8712,71.6603,71.6603,30700.0
2015-04-30 12:40:00,81.54,81.73,81.54,81.64,9700.0,71.6691,71.8361,71.6691,71.757,9700.0
2015-04-30 12:50:00,81.67,81.7,81.5,81.57,15900.0,71.7833,71.8097,71.6339,71.6954,15900.0
2015-04-30 13:00:00,81.58,81.69,81.51,81.54,24700.0,71.7042,71.8009,71.6427,71.6691,24700.0
2015-04-30 13:10:00,81.52,81.6,81.51,81.52,9800.0,71.6515,71.7218,71.6427,71.6515,9800.0
2015-04-30 13:20:00,81.54,81.56,81.4,81.52,11400.0,71.6691,71.6866,71.546,71.6515,11400.0
2015-04-30 13:30:00,81.51,81.6,81.4,81.4,13800.0,71.6427,71.7218,71.546,71.546,13800.0
2015-04-30 13:40:00,81.4,81.53,81.4,81.47,23400.0,71.546,71.6603,71.546,71.6075,23400.0
2015-04-30 13:50:00,81.47,81.6,81.42,81.49,13500.0,71.6075,71.7218,71.5636,71.6251,13500.0
2015-04-30 14:00:00,81.49,81.54,81.44,81.44,11400.0,71.6251,71.6691,71.5812,71.5812,11400.0
2015-04-30 14:10:00,81.47,81.59,81.46,81.58,13500.0,71.6075,71.713,71.5987,71.7042,13500.0
2015-04-30 14:20:00,81.55,81.6,81.4,81.4,23600.0,71.6779,71.7218,71.546,71.546,23600.0
2015-04-30 14:30:00,81.39,81.46,81.32,81.46,15700.0,71.5372,71.5987,71.4757,71.5987,15700.0
2015-04-30 14:40:00,81.45,81.46,81.29,81.33,30600.0,71.59,71.5987,71.4493,71.4845,30600.0
2015-04-30 14:50:00,81.31,81.4,81.24,81.25,30300.0,71.4669,71.546,71.4054,71.4142,30300.0
2015-04-30 15:00:00,81.25,81.29,81.08,81.2,24300.0,71.4142,71.4493,71.2647,71.3702,24300.0
2015-04-30 15:10:00,81.19,81.34,81.15,81.31,29100.0,71.3614,71.4933,71.3263,71.4669,29100.0
2015-04-30 15:20:00,81.31,81.39,81.24,81.32,23300.0,71.4669,71.5372,71.4054,71.4757,23300.0
2015-04-30 15:30:00,81.3,81.47,81.26,81.39,32400.0,71.4581,71.6075,71.423,71.5372,32400.0
2015-04-30 15:40:00,81.38,81.39,81.15,81.2,100800.0,71.5284,71.5372,71.3263,71.3702,100800.0
2015-04-30 15:50:00,81.2,81.3,81.19,81.28,123900.0,71.3702,71.4581,71.3614,71.4405,123900.0
2015-05-01 09:30:00,81.96,81.96,81.75,81.84,39800.0,72.0382,72.0382,71.8536,71.9327,39800.0
2015-05-01 09:40:00,81.83,82.13,81.74,81.88,30500.0,71.924,72.1876,71.8449,71.9679,30500.0
2015-05-01 09:50:00,81.89,82.09,81.86,82.0,43800.0,71.9767,72.1525,71.9503,72.0734,43800.0
2015-05-01 10:00:00,82.0,82.17,81.94,82.02,13500.0,72.0734,72.2228,72.0206,72.091,13500.0
2015-05-01 10:10:00,82.03,82.11,81.95,82.06,26100.0,72.0997,72.1701,72.0294,72.1261,26100.0
2015-05-01 10:20:00,82.08,82.08,81.86,81.93,34800.0,72.1437,72.1437,71.9503,72.0119,34800.0
2015-05-01 10:30:00,81.93,82.0,81.86,81.94,13900.0,72.0119,72.0734,71.9503,72.0206,13900.0
2015-05-01 10:40:00,81.91,81.91,81.81,81.87,11200.0,71.9943,71.9943,71.9064,71.9591,11200.0
2015-05-01 10:50:00,81.86,81.98,81.85,81.94,27000.0,71.9503,72.0558,71.9415,72.0206,27000.0
2015-05-01 11:00:00,81.98,82.01,81.93,82.01,7600.0,72.0558,72.0822,72.0119,72.0822,7600.0
2015-05-01 11:10:00,82.01,82.03,81.89,81.9,14700.0,72.0822,72.0997,71.9767,71.9855,14700.0
2015-05-01 11:20:00,81.91,81.94,81.87,81.94,27700.0,71.9943,72.0206,71.9591,72.0206,27700.0
2015-05-01 11:30:00,81.94,81.97,81.79,81.81,29500.0,72.0206,72.047,71.8888,71.9064,29500.0
2015-05-01 11:40:00,81.81,81.81,81.55,81.55,20200.0,71.9064,71.9064,71.6779,71.6779,20200.0
2015-05-01 11:50:00,81.51,81.73,81.5,81.71,11900.0,71.6427,71.8361,71.6339,71.8185,11900.0
2015-05-01 12:00:00,81.69,81.83,81.66,81.8,21700.0,71.8009,71.924,71.7745,71.8976,21700.0
2015-05-01 12:10:00,81.79,81.83,81.74,81.77,13600.0,71.8888,71.924,71.8449,71.8712,13600.0
2015-05-01 12:20:00,81.77,81.93,81.77,81.91,8900.0,71.8712,72.0119,71.8712,71.9943,8900.0
2015-05-01 12:30:00,81.93,81.96,81.89,81.9,12300.0,72.0119,72.0382,71.9767,71.9855,12300.0
2015-05-01 12:40:00,81.91,81.99,81.86,81.98,8600.0,71.9943,72.0646,71.9503,72.0558,8600.0
2015-05-01 12:50:00,81.99,82.04,81.97,82.04,33900.0,72.0646,72.1085,72.047,72.1085,33900.0
2015-05-01 13:00:00,82.03,82.05,81.99,82.01,10900.0,72.0997,72.1173,72.0646,72.0822,10900.0
2015-05-01 13:10:00,82.0,82.13,81.99,81.99,15300.0,72.0734,72.1876,72.0646,72.0646,15300.0
2015-05-01 13:20:00,82.0,82.02,81.98,82.02,6300.0,72.0734,72.091,72.0558,72.091,6300.0
2015-05-01 13:30:00,82.03,82.03,81.98,82.01,10300.0,72.0997,72.0997,72.0558,72.0822,10300.0
2015-05-01 13:40:00,82.02,82.04,81.94,81.98,7600.0,72.091,72.1085,72.0206,72.0558,7600.0
2015-05-01 13:50:00,81.99,82.09,81.99,82.09,25200.0,72.0646,72.1525,72.0646,72.1525,25200.0
2015-05-01 14:00:00,82.11,82.19,82.1,82.16,9300.0,72.1701,72.2404,72.1613,72.214,9300.0
2015-05-01 14:10:00,82.18,82.19,82.11,82.13,8300.0,72.2316,72.2404,72.1701,72.1876,8300.0
2015-05-01 14:20:00,82.13,82.23,82.11,82.23,15800.0,72.1876,72.2755,72.1701,72.2755,15800.0
2015-05-01 14:30:00,82.25,82.27,82.15,82.27,17700.0,72.2931,72.3107,72.2052,72.3107,17700.0
2015-05-01 14:40:00,82.25,82.36,82.23,82.36,15700.0,72.2931,72.3898,72.2755,72.3898,15700.0
2015-05-01 14:50:00,82.33,82.35,82.23,82.28,13500.0,72.3634,72.381,72.2755,72.3195,13500.0
2015-05-01 15:00:00,82.28,82.44,82.22,82.42,51300.0,72.3195,72.4601,72.2667,72.4425,51300.0
2015-05-01 15:10:00,82.43,82.56,82.41,82.55,33300.0,72.4513,72.5656,72.4337,72.5568,33300.0
2015-05-01 15:20:00,82.53,82.63,82.52,82.57,46600.0,72.5392,72.6271,72.5304,72.5744,46600.0
2015-05-01 15:30:00,82.58,82.75,82.53,82.71,58500.0,72.5832,72.7326,72.5392,72.6974,58500.0
2015-05-01 15:40:00,82.72,82.79,82.65,82.68,84100.0,72.7062,72.7677,72.6447,72.6711,84100.0
2015-05-01 15:50:00,82.71,82.81,82.67,82.76,149600.0,72.6974,72.7853,72.6623,72.7414,149600.0
2015-05-04 09:30:00,82.94,83.42,82.67,83.1,45100.0,72.8996,73.3215,72.6623,73.0402,45100.0
2015-05-04 09:40:00,83.1,83.17,82.86,82.99,43800.0,73.0402,73.1017,72.8293,72.9435,43800.0
2015-05-04 09:50:00,82.99,83.24,82.96,83.22,60100.0,72.9435,73.1633,72.9172,73.1457,60100.0
2015-05-04 10:00:00,83.17,83.19,83.06,83.11,42700.0,73.1017,73.1193,73.0051,73.049,42700.0
2015-05-04 10:10:00,83.1,83.18,83.07,83.14,40200.0,73.0402,73.1105,73.0138,73.0754,40200.0
2015-05-04 10:20:00,83.14,83.32,83.08,83.28,43000.0,73.0754,73.2336,73.0226,73.1984,43000.0
2015-05-04 10:30:00,83.25,83.65,83.18,83.34,132700.0,73.1721,73.5236,73.1105,73.2512,132700.0
2015-05-04 10:40:00,83.35,83.37,83.2,83.34,47300.0,73.26,73.2775,73.1281,73.2512,47300.0
2015-05-04 10:50:00,83.31,83.44,83.27,83.41,80300.0,73.2248,73.3391,73.1896,73.3127,80300.0
2015-05-04 11:00:00,83.42,83.57,83.35,83.53,37200.0,73.3215,73.4533,73.26,73.4182,37200.0
2015-05-04 11:10:00,83.52,83.68,83.43,83.5,87800.0,73.4094,73.55,73.3303,73.3918,87800.0
2015-05-04 11:20:00,83.49,83.63,83.49,83.58,51800.0,73.383,73.5061,73.383,73.4621,51800.0
2015-05-04 11:30:00,83.58,83.61,83.49,83.58,72000.0,73.4621,73.4885,73.383,73.4621,72000.0
2015-05-04 11:40:00,83.58,83.59,83.49,83.56,28900.0,73.4621,73.4709,73.383,73.4445,28900.0
2015-05-04 11:50:00,83.56,83.57,83.49,83.5,23000.0,73.4445,73.4533,73.383,73.3918,23000.0
2015-05-04 12:00:00,83.5,83.53,83.49,83.51,25300.0,73.3918,73.4182,73.383,73.4006,25300.0
2015-05-04 12:10:00,83.51,83.55,83.49,83.52,29600.0,73.4006,73.4357,73.383,73.4094,29600.0
2015-05-04 12:20:00,83.51,83.55,83.4,83.41,34500.0,73.4006,73.4357,73.3039,73.3127,34500.0
2015-05-04 12:30:00,83.41,83.43,83.25,83.26,24000.0,73.3127,73.3303,73.1721,73.1808,24000.0
2015-05-04 12:40:00,83.25,83.3,83.22,83.23,16900.0,73.1721,73.216,73.1457,73.1545,16900.0
2015-05-04 12:50:00,83.23,83.25,83.15,83.15,23500.0,73.1545,73.1721,73.0842,73.0842,23500.0
2015-05-04 13:00:00,83.16,83.18,83.08,83.13,21200.0,73.093,73.1105,73.0226,73.0666,21200.0
2015-05-04 13:10:00,83.12,83.2,83.12,83.18,18900.0,73.0578,73.1281,73.0578,73.1105,18900.0
2015-05-04 13:20:00,83.18,83.21,83.12,83.17,21900.0,73.1105,73.1369,73.0578,73.1017,21900.0
2015-05-04 13:30:00,83.17,83.3,83.14,83.3,16600.0,73.1017,73.216,73.0754,73.216,16600.0
2015-05-04 13:40:00,83.3,83.3,83.18,83.24,21200.0,73.216,73.216,73.1105,73.1633,21200.0
2015-05-04 13:50:00,83.22,83.25,83.17,83.23,17500.0,73.1457,73.1721,73.1017,73.1545,17500.0
2015-05-04 14:00:00,83.24,83.25,83.12,83.23,23800.0,73.1633,73.1721,73.0578,73.1545,23800.0
2015-05-04 14:10:00,83.23,83.25,83.17,83.23,22700.0,73.1545,73.1721,73.1017,73.1545,22700.0
2015-05-04 14:20:00,83.22,83.24,83.15,83.21,18700.0,73.1457,73.1633,73.0842,73.1369,18700.0
2015-05-04 14:30:00,83.22,83.28,83.13,83.23,46300.0,73.1457,73.1984,73.0666,73.1545,46300.0
2015-05-04 14:40:00,83.24,83.41,83.23,83.34,47600.0,73.1633,73.3127,73.1545,73.2512,47600.0
2015-05-04 14:50:00,83.34,83.54,83.33,83.52,46500.0,73.2512,73.427,73.2424,73.4094,46500.0
2015-05-04 15:00:00,83.53,83.61,83.41,83.58,55700.0,73.4182,73.4885,73.3127,73.4621,55700.0
2015-05-04 15:10:00,83.59,83.64,83.5,83.61,61000.0,73.4709,73.5148,73.3918,73.4885,61000.0
2015-05-04 15:20:00,83.62,83.79,83.59,83.78,73000.0,73.4973,73.6467,73.4709,73.6379,73000.0
2015-05-04 15:30:00,83.78,83.81,83.66,83.69,156000.0,73.6379,73.6643,73.5324,73.5588,156000.0
2015-05-04 15:40:00,83.7,83.7,83.5,83.64,102300.0,73.5676,73.5676,73.3918,73.5148,102300.0
2015-05-04 15:50:00,83.65,83.66,83.48,83.53,141600.0,73.5236,73.5324,73.3742,73.4182,141600.0
2015-05-05 09:30:00,87.72,88.5,87.21,87.81,442600.0,77.1009,77.7865,76.6527,77.18,442600.0
2015-05-05 09:40:00,87.78,89.84,87.72,89.66,580500.0,77.1537,78.9643,77.1009,78.8061,580500.0
2015-05-05 09:50:00,89.67,89.83,88.19,88.23,335400.0,78.8149,78.9555,77.514,77.5492,335400.0
2015-05-05 10:00:00,88.27,88.74,87.9,88.56,306100.0,77.5844,77.9975,77.2591,77.8392,306100.0
2015-05-05 10:10:00,88.56,89.04,88.23,88.73,192700.0,77.8392,78.2611,77.5492,77.9887,192700.0
2015-05-05 10:20:00,88.79,89.06,88.56,88.72,137800.0,78.0414,78.2787,77.8392,77.9799,137800.0
2015-05-05 10:30:00,88.71,88.86,88.38,88.83,106200.0,77.9711,78.1029,77.681,78.0766,106200.0
2015-05-05 10:40:00,88.81,88.87,88.43,88.44,115300.0,78.059,78.1117,77.725,77.7338,115300.0
2015-05-05 10:50:00,88.44,88.45,88.07,88.29,110200.0,77.7338,77.7426,77.4086,77.6019,110200.0
2015-05-05 11:00:00,88.28,88.28,87.58,87.7,198100.0,77.5931,77.5931,76.9779,77.0834,198100.0
2015-05-05 11:10:00,87.71,88.18,87.52,88.16,201400.0,77.0921,77.5052,76.9251,77.4877,201400.0
2015-05-05 11:20:00,88.16,88.19,87.8,87.89,73100.0,77.4877,77.514,77.1712,77.2504,73100.0
2015-05-05 11:30:00,87.88,88.17,87.87,88.16,65000.0,77.2416,77.4965,77.2328,77.4877,65000.0
2015-05-05 11:40:00,88.19,88.39,87.97,88.29,74300.0,77.514,77.6898,77.3207,77.6019,74300.0
2015-05-05 11:50:00,88.28,88.78,88.27,88.42,103100.0,77.5931,78.0326,77.5844,77.7162,103100.0
2015-05-05 12:00:00,88.44,88.55,88.35,88.36,67800.0,77.7338,77.8305,77.6547,77.6635,67800.0
2015-05-05 12:10:00,88.37,88.52,88.19,88.52,60100.0,77.6722,77.8041,77.514,77.8041,60100.0
2015-05-05 12:20:00,88.52,88.71,88.21,88.24,57500.0,77.8041,77.9711,77.5316,77.558,57500.0
2015-05-05 12:30:00,88.21,88.21,87.92,87.97,41900.0,77.5316,77.5316,77.2767,77.3207,41900.0
2015-05-05 12:40:00,87.95,88.29,87.91,88.25,39900.0,77.3031,77.6019,77.2679,77.5668,39900.0
2015-05-05 12:50:00,88.26,88.26,87.98,88.05,58700.0,77.5756,77.5756,77.3295,77.391,58700.0
2015-05-05 13:00:00,88.06,88.06,87.75,87.8,52300.0,77.3998,77.3998,77.1273,77.1712,52300.0
2015-05-05 13:10:00,87.78,87.78,87.37,87.5,61600.0,77.1537,77.1537,76.7933,76.9076,61600.0
2015-05-05 13:20:00,87.5,87.58,87.27,87.51,69800.0,76.9076,76.9779,76.7054,76.9164,69800.0
2015-05-05 13:30:00,87.51,87.76,87.36,87.43,116000.0,76.9164,77.1361,76.7845,76.846,116000.0
2015-05-05 13:40:00,87.43,87.45,87.18,87.22,55700.0,76.846,76.8636,76.6263,76.6615,55700.0
2015-05-05 13:50:00,87.23,87.25,87.04,87.06,57900.0,76.6703,76.6878,76.5033,76.5208,57900.0
2015-05-05 14:00:00,87.07,87.07,86.64,86.9,130400.0,76.5296,76.5296,76.1517,76.3802,130400.0
2015-05-05 14:10:00,86.89,86.95,86.67,86.87,80900.0,76.3714,76.4241,76.178,76.3538,80900.0
2015-05-05 14:20:00,86.87,87.15,86.87,87.05,89500.0,76.3538,76.5999,76.3538,76.512,89500.0
2015-05-05 14:30:00,87.04,87.07,86.78,86.85,79300.0,76.5033,76.5296,76.2747,76.3363,79300.0
2015-05-05 14:40:00,86.82,87.0,86.76,86.76,84200.0,76.3099,76.4681,76.2571,76.2571,84200.0
2015-05-05 14:50:00,86.76,86.83,86.7,86.79,55300.0,76.2571,76.3187,76.2044,76.2835,55300.0
2015-05-05 15:00:00,86.79,86.92,86.79,86.86,108800.0,76.2835,76.3978,76.2835,76.345,108800.0
2015-05-05 15:10:00,86.87,86.88,86.65,86.67,48200.0,76.3538,76.3626,76.1605,76.178,48200.0
2015-05-05 15:20:00,86.65,86.73,86.6,86.7,64000.0,76.1605,76.2308,76.1165,76.2044,64000.0
2015-05-05 15:30:00,86.7,86.78,86.64,86.65,86300.0,76.2044,76.2747,76.1517,76.1605,86300.0
2015-05-05 15:40:00,86.65,86.65,86.55,86.62,174400.0,76.1605,76.1605,76.0726,76.1341,174400.0
2015-05-05 15:50:00,86.61,86.97,86.56,86.89,316800.0,76.1253,76.4417,76.0814,76.3714,316800.0
2015-05-06 09:30:00,86.96,87.53,86.89,87.04,87800.0,76.4329,76.9339,76.3714,76.5033,87800.0
2015-05-06 09:40:00,86.97,87.04,86.44,86.53,137900.0,76.4417,76.5033,75.9759,76.055,137900.0
2015-05-06 09:50:00,86.52,86.65,86.43,86.65,91100.0,76.0462,76.1605,75.9671,76.1605,91100.0
2015-05-06 10:00:00,86.65,86.7,86.34,86.37,76100.0,76.1605,76.2044,75.888,75.9144,76100.0
2015-05-06 10:10:00,86.36,86.54,86.28,86.44,81300.0,75.9056,76.0638,75.8353,75.9759,81300.0
2015-05-06 10:20:00,86.44,86.75,86.42,86.71,98400.0,75.9759,76.2484,75.9583,76.2132,98400.0
2015-05-06 10:30:00,86.75,86.89,86.67,86.83,39300.0,76.2484,76.3714,76.178,76.3187,39300.0
2015-05-06 10:40:00,86.85,87.19,86.85,87.17,40600.0,76.3363,76.6351,76.3363,76.6175,40600.0
2015-05-06 10:50:00,87.19,87.67,87.19,87.66,75400.0,76.6351,77.057,76.6351,77.0482,75400.0
2015-05-06 11:00:00,87.66,87.69,87.38,87.48,76900.0,77.0482,77.0746,76.8021,76.89,76900.0
2015-05-06 11:10:00,87.45,87.53,87.27,87.37,57400.0,76.8636,76.9339,76.7054,76.7933,57400.0
2015-05-06 11:20:00,87.36,87.6,87.34,87.5,45200.0,76.7845,76.9955,76.7669,76.9076,45200.0
2015-05-06 11:30:00,87.53,87.61,87.49,87.54,43100.0,76.9339,77.0043,76.8988,76.9427,43100.0
2015-05-06 11:40:00,87.53,87.73,87.51,87.66,35600.0,76.9339,77.1097,76.9164,77.0482,35600.0
2015-05-06 11:50:00,87.67,87.92,87.64,87.83,39200.0,77.057,77.2767,77.0306,77.1976,39200.0
2015-05-06 12:00:00,87.83,87.83,87.51,87.53,26500.0,77.1976,77.1976,76.9164,76.9339,26500.0
2015-05-06 12:10:00,87.53,87.82,87.5,87.82,44700.0,76.9339,77.1888,76.9076,77.1888,44700.0
2015-05-06 12:20:00,87.8,88.04,87.8,87.93,70100.0,77.1712,77.3822,77.1712,77.2855,70100.0
2015-05-06 12:30:00,87.92,87.96,87.7,87.96,27500.0,77.2767,77.3119,77.0834,77.3119,27500.0
2015-05-06 12:40:00,87.94,87.94,87.77,87.79,31300.0,77.2943,77.2943,77.1449,77.1625,31300.0
2015-05-06 12:50:00,87.79,87.8,87.65,87.7,23800.0,77.1625,77.1712,77.0394,77.0834,23800.0
2015-05-06 13:00:00,87.68,87.73,87.62,87.71,18400.0,77.0658,77.1097,77.013,77.0921,18400.0
2015-05-06 13:10:00,87.71,87.76,87.6,87.68,17800.0,77.0921,77.1361,76.9955,77.0658,17800.0
2015-05-06 13:20:00,87.68,87.73,87.54,87.55,26700.0,77.0658,77.1097,76.9427,76.9515,26700.0
2015-05-06 13:30:00,87.57,87.57,87.3,87.33,48300.0,76.9691,76.9691,76.7318,76.7581,48300.0
2015-05-06 13:40:00,87.33,87.42,87.22,87.35,36000.0,76.7581,76.8373,76.6615,76.7757,36000.0
2015-05-06 13:50:00,87.35,87.36,87.17,87.28,39700.0,76.7757,76.7845,76.6175,76.7142,39700.0
2015-05-06 14:00:00,87.27,87.33,87.1,87.11,56000.0,76.7054,76.7581,76.556,76.5648,56000.0
2015-05-06 14:10:00,87.12,87.28,87.03,87.28,42200.0,76.5736,76.7142,76.4945,76.7142,42200.0
2015-05-06 14:20:00,87.29,87.37,87.12,87.23,34400.0,76.723,76.7933,76.5736,76.6703,34400.0
2015-05-06 14:30:00,87.2,87.2,86.87,86.87,53600.0,76.6439,76.6439,76.3538,76.3538,53600.0
2015-05-06 14:40:00,86.9,86.95,86.74,86.93,30200.0,76.3802,76.4241,76.2396,76.4066,30200.0
2015-05-06 14:50:00,86.94,87.1,86.9,87.05,30400.0,76.4154,76.556,76.3802,76.512,30400.0
2015-05-06 15:00:00,87.03,87.06,86.91,87.04,47900.0,76.4945,76.5208,76.389,76.5033,47900.0
2015-05-06 15:10:00,87.05,87.05,86.91,86.99,37100.0,76.512,76.512,76.389,76.4593,37100.0
2015-05-06 15:20:00,87.0,87.3,86.98,87.3,44200.0,76.4681,76.7318,76.4505,76.7318,44200.0
2015-05-06 15:30:00,87.29,87.33,87.12,87.29,63300.0,76.723,76.7581,76.5736,76.723,63300.0
2015-05-06 15:40:00,87.29,87.32,87.09,87.23,91300.0,76.723,76.7494,76.5472,76.6703,91300.0
2015-05-06 15:50:00,87.22,87.42,87.16,87.41,148300.0,76.6615,76.8373,76.6087,76.8285,148300.0
2015-05-07 09:30:00,86.97,87.65,86.52,87.62,131000.0,76.4417,77.0394,76.0462,77.013,131000.0
2015-05-07 09:40:00,87.62,88.28,87.52,88.28,98400.0,77.013,77.5931,76.9251,77.5931,98400.0
2015-05-07 09:50:00,88.28,88.31,87.95,88.09,106700.0,77.5931,77.6195,77.3031,77.4261,106700.0
2015-05-07 10:00:00,88.09,88.12,87.69,88.04,54400.0,77.4261,77.4525,77.0746,77.3822,54400.0
2015-05-07 10:10:00,88.06,88.27,87.96,87.99,39100.0,77.3998,77.5844,77.3119,77.3382,39100.0
2015-05-07 10:20:00,88.0,88.26,87.94,88.24,38300.0,77.347,77.5756,77.2943,77.558,38300.0
2015-05-07 10:30:00,88.24,88.46,88.24,88.46,63400.0,77.558,77.7514,77.558,77.7514,63400.0
2015-05-07 10:40:00,88.47,88.76,88.47,88.74,66500.0,77.7601,78.015,77.7601,77.9975,66500.0
2015-05-07 10:50:00,88.75,89.06,88.72,88.98,75700.0,78.0062,78.2787,77.9799,78.2084,75700.0
2015-05-07 11:00:00,89.0,89.07,88.78,88.88,55700.0,78.226,78.2875,78.0326,78.1205,55700.0
2015-05-07 11:10:00,88.87,89.05,88.77,88.83,48500.0,78.1117,78.2699,78.0238,78.0766,48500.0
2015-05-07 11:20:00,88.83,88.89,88.75,88.81,72700.0,78.0766,78.1293,78.0062,78.059,72700.0
2015-05-07 11:30:00,88.82,88.82,88.42,88.5,58000.0,78.0678,78.0678,77.7162,77.7865,58000.0
2015-05-07 11:40:00,88.49,88.67,88.49,88.58,24500.0,77.7777,77.9359,77.7777,77.8568,24500.0
2015-05-07 11:50:00,88.58,88.76,88.5,88.7,42100.0,77.8568,78.015,77.7865,77.9623,42100.0
2015-05-07 12:00:00,88.68,88.81,88.68,88.75,31300.0,77.9447,78.059,77.9447,78.0062,31300.0
2015-05-07 12:10:00,88.76,88.8,88.56,88.68,21900.0,78.015,78.0502,77.8392,77.9447,21900.0
2015-05-07 12:20:00,88.71,88.74,88.53,88.55,28300.0,77.9711,77.9975,77.8129,77.8305,28300.0
2015-05-07 12:30:00,88.57,88.77,88.57,88.76,23200.0,77.848,78.0238,77.848,78.015,23200.0
2015-05-07 12:40:00,88.77,88.82,88.6,88.73,45500.0,78.0238,78.0678,77.8744,77.9887,45500.0
2015-05-07 12:50:00,88.72,88.82,88.56,88.73,24400.0,77.9799,78.0678,77.8392,77.9887,24400.0
2015-05-07 13:00:00,88.71,88.82,88.7,88.71,30400.0,77.9711,78.0678,77.9623,77.9711,30400.0
2015-05-07 13:10:00,88.72,88.73,88.52,88.53,22200.0,77.9799,77.9887,77.8041,77.8129,22200.0
2015-05-07 13:20:00,88.5,88.52,88.36,88.36,21200.0,77.7865,77.8041,77.6635,77.6635,21200.0
2015-05-07 13:30:00,88.36,88.61,88.36,88.61,27400.0,77.6635,77.8832,77.6635,77.8832,27400.0
2015-05-07 13:40:00,88.61,88.61,88.48,88.51,20300.0,77.8832,77.8832,77.7689,77.7953,20300.0
2015-05-07 13:50:00,88.52,88.57,88.45,88.45,20300.0,77.8041,77.848,77.7426,77.7426,20300.0
2015-05-07 14:00:00,88.45,88.53,88.38,88.5,31000.0,77.7426,77.8129,77.681,77.7865,31000.0
2015-05-07 14:10:00,88.5,88.53,88.37,88.5,34100.0,77.7865,77.8129,77.6722,77.7865,34100.0
2015-05-07 14:20:00,88.49,88.6,88.38,88.38,31200.0,77.7777,77.8744,77.681,77.681,31200.0
2015-05-07 14:30:00,88.39,88.51,88.36,88.42,31800.0,77.6898,77.7953,77.6635,77.7162,31800.0
2015-05-07 14:40:00,88.42,88.5,88.38,88.4,33900.0,77.7162,77.7865,77.681,77.6986,33900.0
2015-05-07 14:50:00,88.41,88.54,88.34,88.53,32100.0,77.7074,77.8217,77.6459,77.8129,32100.0
2015-05-07 15:00:00,88.52,88.58,88.49,88.52,57400.0,77.8041,77.8568,77.7777,77.8041,57400.0
2015-05-07 15:10:00,88.52,88.54,88.37,88.44,70000.0,77.8041,77.8217,77.6722,77.7338,70000.0
2015-05-07 15:20:00,88.43,88.48,88.38,88.45,76500.0,77.725,77.7689,77.681,77.7426,76500.0
2015-05-07 15:30:00,88.44,88.51,88.43,88.49,163900.0,77.7338,77.7953,77.725,77.7777,163900.0
2015-05-07 15:40:00,88.48,88.51,88.31,88.4,125800.0,77.7689,77.7953,77.6195,77.6986,125800.0
2015-05-07 15:50:00,88.41,88.44,88.26,88.33,139100.0,77.7074,77.7338,77.5756,77.6371,139100.0
2015-05-08 09:30:00,88.86,89.2,88.5,88.5,96300.0,78.1029,78.4018,77.7865,77.7865,96300.0
2015-05-08 09:40:00,88.49,88.84,88.46,88.76,78100.0,77.7777,78.0854,77.7514,78.015,78100.0
2015-05-08 09:50:00,88.79,88.79,88.46,88.63,82200.0,78.0414,78.0414,77.7514,77.9008,82200.0
2015-05-08 10:00:00,88.62,88.63,88.39,88.48,96200.0,77.892,77.9008,77.6898,77.7689,96200.0
2015-05-08 10:10:00,88.48,88.5,88.35,88.37,81500.0,77.7689,77.7865,77.6547,77.6722,81500.0
2015-05-08 10:20:00,88.36,88.41,88.22,88.22,42300.0,77.6635,77.7074,77.5404,77.5404,42300.0
2015-05-08 10:30:00,88.22,88.31,88.04,88.05,59300.0,77.5404,77.6195,77.3822,77.391,59300.0
2015-05-08 10:40:00,88.06,88.23,88.05,88.15,38000.0,77.3998,77.5492,77.391,77.4789,38000.0
2015-05-08 10:50:00,88.15,88.15,88.04,88.15,44100.0,77.4789,77.4789,77.3822,77.4789,44100.0
2015-05-08 11:00:00,88.15,88.23,88.08,88.11,43200.0,77.4789,77.5492,77.4174,77.4437,43200.0
2015-05-08 11:10:00,88.11,88.32,88.11,88.31,30900.0,77.4437,77.6283,77.4437,77.6195,30900.0
2015-05-08 11:20:00,88.3,88.32,88.19,88.3,29300.0,77.6107,77.6283,77.514,77.6107,29300.0
2015-05-08 11:30:00,88.29,88.39,88.24,88.31,89400.0,77.6019,77.6898,77.558,77.6195,89400.0
2015-05-08 11:40:00,88.3,88.34,88.21,88.32,23900.0,77.6107,77.6459,77.5316,77.6283,23900.0
2015-05-08 11:50:00,88.31,88.56,88.3,88.5,29600.0,77.6195,77.8392,77.6107,77.7865,29600.0
2015-05-08 12:00:00,88.49,88.58,88.47,88.54,18200.0,77.7777,77.8568,77.7601,77.8217,18200.0
2015-05-08 12:10:00,88.55,88.56,88.41,88.46,19600.0,77.8305,77.8392,77.7074,77.7514,19600.0
2015-05-08 12:20:00,88.47,88.47,88.35,88.36,20500.0,77.7601,77.7601,77.6547,77.6635,20500.0
2015-05-08 12:30:00,88.36,88.39,88.25,88.27,20400.0,77.6635,77.6898,77.5668,77.5844,20400.0
2015-05-08 12:40:00,88.28,88.32,88.24,88.3,27900.0,77.5931,77.6283,77.558,77.6107,27900.0
2015-05-08 12:50:00,88.31,88.43,88.31,88.43,14600.0,77.6195,77.725,77.6195,77.725,14600.0
2015-05-08 13:00:00,88.43,88.6,88.4,88.58,67700.0,77.725,77.8744,77.6986,77.8568,67700.0
2015-05-08 13:10:00,88.58,88.66,88.53,88.65,30200.0,77.8568,77.9271,77.8129,77.9184,30200.0
2015-05-08 13:20:00,88.65,88.65,88.45,88.48,23500.0,77.9184,77.9184,77.7426,77.7689,23500.0
2015-05-08 13:30:00,88.47,88.52,88.41,88.41,16300.0,77.7601,77.8041,77.7074,77.7074,16300.0
2015-05-08 13:40:00,88.42,88.43,88.29,88.33,23300.0,77.7162,77.725,77.6019,77.6371,23300.0
2015-05-08 13:50:00,88.34,88.39,88.28,88.3,38700.0,77.6459,77.6898,77.5931,77.6107,38700.0
2015-05-08 14:00:00,88.29,88.3,88.19,88.19,26600.0,77.6019,77.6107,77.514,77.514,26600.0
2015-05-08 14:10:00,88.19,88.23,88.11,88.13,32700.0,77.514,77.5492,77.4437,77.4613,32700.0
2015-05-08 14:20:00,88.13,88.17,88.11,88.11,32400.0,77.4613,77.4965,77.4437,77.4437,32400.0
2015-05-08 14:30:00,88.11,88.18,88.04,88.06,39000.0,77.4437,77.5052,77.3822,77.3998,39000.0
2015-05-08 14:40:00,88.05,88.23,88.0,88.23,39500.0,77.391,77.5492,77.347,77.5492,39500.0
2015-05-08 14:50:00,88.22,88.33,88.21,88.31,34400.0,77.5404,77.6371,77.5316,77.6195,34400.0
2015-05-08 15:00:00,88.31,88.38,88.23,88.37,29900.0,77.6195,77.681,77.5492,77.6722,29900.0
2015-05-08 15:10:00,88.37,88.51,88.36,88.47,34100.0,77.6722,77.7953,77.6635,77.7601,34100.0
2015-05-08 15:20:00,88.47,88.48,88.34,88.41,31800.0,77.7601,77.7689,77.6459,77.7074,31800.0
2015-05-08 15:30:00,88.42,88.5,88.4,88.48,45800.0,77.7162,77.7865,77.6986,77.7689,45800.0
2015-05-08 15:40:00,88.48,88.54,88.45,88.49,65700.0,77.7689,77.8217,77.7426,77.7777,65700.0
2015-05-08 15:50:00,88.5,88.5,88.34,88.42,128200.0,77.7865,77.7865,77.6459,77.7162,128200.0
2015-05-11 09:30:00,88.29,88.49,87.86,88.4,66000.0,77.6019,77.7777,77.224,77.6986,66000.0
2015-05-11 09:40:00,88.39,88.45,88.25,88.27,74600.0,77.6898,77.7426,77.5668,77.5844,74600.0
2015-05-11 09:50:00,88.26,88.41,88.24,88.26,114300.0,77.5756,77.7074,77.558,77.5756,114300.0
2015-05-11 10:00:00,88.3,88.52,88.29,88.4,127200.0,77.6107,77.8041,77.6019,77.6986,127200.0
2015-05-11 10:10:00,88.42,88.44,88.2,88.2,67100.0,77.7162,77.7338,77.5228,77.5228,67100.0
2015-05-11 10:20:00,88.2,88.32,88.02,88.07,79600.0,77.5228,77.6283,77.3646,77.4086,79600.0
2015-05-11 10:30:00,88.06,88.12,87.74,87.96,73600.0,77.3998,77.4525,77.1185,77.3119,73600.0
2015-05-11 10:40:00,87.95,88.31,87.93,88.31,34000.0,77.3031,77.6195,77.2855,77.6195,34000.0
2015-05-11 10:50:00,88.32,88.39,88.16,88.18,29100.0,77.6283,77.6898,77.4877,77.5052,29100.0
2015-05-11 11:00:00,88.18,88.43,88.16,88.41,31300.0,77.5052,77.725,77.4877,77.7074,31300.0
2015-05-11 11:10:00,88.41,88.65,88.39,88.65,49200.0,77.7074,77.9184,77.6898,77.9184,49200.0
2015-05-11 11:20:00,88.65,88.85,88.59,88.63,43700.0,77.9184,78.0941,77.8656,77.9008,43700.0
2015-05-11 11:30:00,88.62,88.68,88.52,88.67,26000.0,77.892,77.9447,77.8041,77.9359,26000.0
2015-05-11 11:40:00,88.68,88.75,88.56,88.75,32200.0,77.9447,78.0062,77.8392,78.0062,32200.0
2015-05-11 11:50:00,88.77,88.94,88.73,88.89,41200.0,78.0238,78.1732,77.9887,78.1293,41200.0
2015-05-11 12:00:00,88.9,88.94,88.79,88.87,33600.0,78.1381,78.1732,78.0414,78.1117,33600.0
2015-05-11 12:10:00,88.88,88.9,88.79,88.89,28200.0,78.1205,78.1381,78.0414,78.1293,28200.0
2015-05-11 12:20:00,88.88,88.89,88.67,88.75,28000.0,78.1205,78.1293,77.9359,78.0062,28000.0
2015-05-11 12:30:00,88.73,88.9,88.7,88.71,54900.0,77.9887,78.1381,77.9623,77.9711,54900.0
2015-05-11 12:40:00,88.69,88.82,88.69,88.76,20600.0,77.9535,78.0678,77.9535,78.015,20600.0
2015-05-11 12:50:00,88.76,88.82,88.58,88.6,16500.0,78.015,78.0678,77.8568,77.8744,16500.0
2015-05-11 13:00:00,88.6,88.62,88.5,88.54,20800.0,77.8744,77.892,77.7865,77.8217,20800.0
2015-05-11 13:10:00,88.53,88.62,88.5,88.57,21800.0,77.8129,77.892,77.7865,77.848,21800.0
2015-05-11 13:20:00,88.56,88.63,88.53,88.63,35400.0,77.8392,77.9008,77.8129,77.9008,35400.0
2015-05-11 13:30:00,88.63,88.67,88.55,88.59,56000.0,77.9008,77.9359,77.8305,77.8656,56000.0
2015-05-11 13:40:00,88.58,88.71,88.58,88.68,24200.0,77.8568,77.9711,77.8568,77.9447,24200.0
2015-05-11 13:50:00,88.68,88.77,88.63,88.63,23900.0,77.9447,78.0238,77.9008,77.9008,23900.0
2015-05-11 14:00:00,88.61,88.71,88.6,88.64,32200.0,77.8832,77.9711,77.8744,77.9096,32200.0
2015-05-11 14:10:00,88.65,88.67,88.61,88.62,25100.0,77.9184,77.9359,77.8832,77.892,25100.0
2015-05-11 14:20:00,88.62,88.73,88.62,88.67,35700.0,77.892,77.9887,77.892,77.9359,35700.0
2015-05-11 14:30:00,88.66,88.66,88.58,88.62,51100.0,77.9271,77.9271,77.8568,77.892,51100.0
2015-05-11 14:40:00,88.62,88.66,88.54,88.54,24700.0,77.892,77.9271,77.8217,77.8217,24700.0
2015-05-11 14:50:00,88.55,88.55,88.41,88.47,33600.0,77.8305,77.8305,77.7074,77.7601,33600.0
2015-05-11 15:00:00,88.47,88.47,88.33,88.45,57700.0,77.7601,77.7601,77.6371,77.7426,57700.0
2015-05-11 15:10:00,88.44,88.46,88.35,88.42,60300.0,77.7338,77.7514,77.6547,77.7162,60300.0
2015-05-11 15:20:00,88.42,88.42,88.31,88.32,42100.0,77.7162,77.7162,77.6195,77.6283,42100.0
2015-05-11 15:30:00,88.31,88.38,88.2,88.22,42800.0,77.6195,77.681,77.5228,77.5404,42800.0
2015-05-11 15:40:00,88.22,88.24,88.06,88.07,81900.0,77.5404,77.558,77.3998,77.4086,81900.0
2015-05-11 15:50:00,88.09,88.11,87.89,87.9,161300.0,77.4261,77.4437,77.2504,77.2591,161300.0
2015-05-12 09:30:00,87.53,87.62,87.35,87.58,50600.0,76.9339,77.013,76.7757,76.9779,50600.0
2015-05-12 09:40:00,87.58,87.58,87.3,87.43,51600.0,76.9779,76.9779,76.7318,76.846,51600.0
2015-05-12 09:50:00,87.47,87.71,87.47,87.63,38400.0,76.8812,77.0921,76.8812,77.0218,38400.0
2015-05-12 10:00:00,87.63,87.67,87.4,87.58,36400.0,77.0218,77.057,76.8197,76.9779,36400.0
2015-05-12 10:10:00,87.56,87.75,87.53,87.67,60200.0,76.9603,77.1273,76.9339,77.057,60200.0
2015-05-12 10:20:00,87.67,87.79,87.64,87.78,21500.0,77.057,77.1625,77.0306,77.1537,21500.0
2015-05-12 10:30:00,87.77,87.97,87.77,87.96,27600.0,77.1449,77.3207,77.1449,77.3119,27600.0
2015-05-12 10:40:00,87.98,88.0,87.84,87.84,19900.0,77.3295,77.347,77.2064,77.2064,19900.0
2015-05-12 10:50:00,87.86,87.86,87.74,87.74,20500.0,77.224,77.224,77.1185,77.1185,20500.0
2015-05-12 11:00:00,87.74,87.94,87.74,87.94,23700.0,77.1185,77.2943,77.1185,77.2943,23700.0
2015-05-12 11:10:00,87.93,87.99,87.84,87.91,32700.0,77.2855,77.3382,77.2064,77.2679,32700.0
2015-05-12 11:20:00,87.91,87.99,87.8,87.8,22400.0,77.2679,77.3382,77.1712,77.1712,22400.0
2015-05-12 11:30:00,87.81,87.82,87.67,87.7,21800.0,77.18,77.1888,77.057,77.0834,21800.0
2015-05-12 11:40:00,87.68,87.8,87.64,87.69,16800.0,77.0658,77.1712,77.0306,77.0746,16800.0
2015-05-12 11:50:00,87.7,87.72,87.51,87.51,26000.0,77.0834,77.1009,76.9164,76.9164,26000.0
2015-05-12 12:00:00,87.5,87.57,87.5,87.52,27500.0,76.9076,76.9691,76.9076,76.9251,27500.0
2015-05-12 12:10:00,87.5,87.63,87.5,87.62,19400.0,76.9076,77.0218,76.9076,77.013,19400.0
2015-05-12 12:20:00,87.6,87.66,87.57,87.64,13300.0,76.9955,77.0482,76.9691,77.0306,13300.0
2015-05-12 12:30:00,87.63,87.84,87.62,87.83,16100.0,77.0218,77.2064,77.013,77.1976,16100.0
2015-05-12 12:40:00,87.82,87.98,87.82,87.96,13200.0,77.1888,77.3295,77.1888,77.3119,13200.0
2015-05-12 12:50:00,87.96,88.0,87.9,87.91,14400.0,77.3119,77.347,77.2591,77.2679,14400.0
2015-05-12 13:00:00,87.92,87.95,87.82,87.9,11700.0,77.2767,77.3031,77.1888,77.2591,11700.0
2015-05-12 13:10:00,87.94,88.04,87.93,88.03,20500.0,77.2943,77.3822,77.2855,77.3734,20500.0
2015-05-12 13:20:00,88.04,88.16,88.04,88.11,20600.0,77.3822,77.4877,77.3822,77.4437,20600.0
2015-05-12 13:30:00,88.1,88.1,87.97,88.01,16000.0,77.4349,77.4349,77.3207,77.3558,16000.0
2015-05-12 13:40:00,88.01,88.03,87.93,87.94,13700.0,77.3558,77.3734,77.2855,77.2943,13700.0
2015-05-12 13:50:00,87.93,87.94,87.82,87.82,40000.0,77.2855,77.2943,77.1888,77.1888,40000.0
2015-05-12 14:00:00,87.82,87.89,87.8,87.88,17500.0,77.1888,77.2504,77.1712,77.2416,17500.0
2015-05-12 14:10:00,87.88,87.88,87.75,87.76,18600.0,77.2416,77.2416,77.1273,77.1361,18600.0
2015-05-12 14:20:00,87.78,87.96,87.78,87.96,20300.0,77.1537,77.3119,77.1537,77.3119,20300.0
2015-05-12 14:30:00,87.97,88.09,87.96,88.06,29900.0,77.3207,77.4261,77.3119,77.3998,29900.0
2015-05-12 14:40:00,88.05,88.05,87.97,88.04,15500.0,77.391,77.391,77.3207,77.3822,15500.0
2015-05-12 14:50:00,88.05,88.06,87.76,87.81,24800.0,77.391,77.3998,77.1361,77.18,24800.0
2015-05-12 15:00:00,87.81,87.82,87.69,87.8,35500.0,77.18,77.1888,77.0746,77.1712,35500.0
2015-05-12 15:10:00,87.81,87.88,87.8,87.82,26900.0,77.18,77.2416,77.1712,77.1888,26900.0
2015-05-12 15:20:00,87.83,87.89,87.71,87.75,50100.0,77.1976,77.2504,77.0921,77.1273,50100.0
2015-05-12 15:30:00,87.74,87.81,87.68,87.79,43900.0,77.1185,77.18,77.0658,77.1625,43900.0
2015-05-12 15:40:00,87.79,87.82,87.68,87.73,45000.0,77.1625,77.1888,77.0658,77.1097,45000.0
2015-05-12 15:50:00,87.73,87.74,87.58,87.6,76100.0,77.1097,77.1185,76.9779,76.9955,76100.0
2015-05-13 09:30:00,87.77,88.19,87.5,88.02,72500.0,77.1449,77.514,76.9076,77.3646,72500.0
2015-05-13 09:40:00,87.97,88.24,87.94,88.19,30800.0,77.3207,77.558,77.2943,77.514,30800.0
2015-05-13 09:50:00,88.19,88.23,87.95,87.95,30200.0,77.514,77.5492,77.3031,77.3031,30200.0
2015-05-13 10:00:00,87.91,87.99,87.73,87.97,19200.0,77.2679,77.3382,77.1097,77.3207,19200.0
2015-05-13 10:10:00,87.97,87.99,87.81,87.81,18500.0,77.3207,77.3382,77.18,77.18,18500.0
2015-05-13 10:20:00,87.81,87.88,87.7,87.76,18800.0,77.18,77.2416,77.0834,77.1361,18800.0
2015-05-13 10:30:00,87.76,87.77,87.52,87.52,21900.0,77.1361,77.1449,76.9251,76.9251,21900.0
2015-05-13 10:40:00,87.52,87.57,87.35,87.35,44100.0,76.9251,76.9691,76.7757,76.7757,44100.0
2015-05-13 10:50:00,87.37,87.55,87.36,87.47,20500.0,76.7933,76.9515,76.7845,76.8812,20500.0
2015-05-13 11:00:00,87.47,87.54,87.38,87.49,17100.0,76.8812,76.9427,76.8021,76.8988,17100.0
2015-05-13 11:10:00,87.5,87.72,87.5,87.67,23700.0,76.9076,77.1009,76.9076,77.057,23700.0
2015-05-13 11:20:00,87.66,87.66,87.53,87.56,18400.0,77.0482,77.0482,76.9339,76.9603,18400.0
2015-05-13 11:30:00,87.55,87.68,87.47,87.64,13300.0,76.9515,77.0658,76.8812,77.0306,13300.0
2015-05-13 11:40:00,87.65,87.73,87.61,87.63,15300.0,77.0394,77.1097,77.0043,77.0218,15300.0
2015-05-13 11:50:00,87.63,87.69,87.59,87.59,14900.0,77.0218,77.0746,76.9867,76.9867,14900.0
2015-05-13 12:00:00,87.6,87.73,87.56,87.56,14000.0,76.9955,77.1097,76.9603,76.9603,14000.0
2015-05-13 12:10:00,87.56,87.62,87.55,87.58,10800.0,76.9603,77.013,76.9515,76.9779,10800.0
2015-05-13 12:20:00,87.6,87.6,87.42,87.43,13600.0,76.9955,76.9955,76.8373,76.846,13600.0
2015-05-13 12:30:00,87.42,87.45,87.35,87.42,12600.0,76.8373,76.8636,76.7757,76.8373,12600.0
2015-05-13 12:40:00,87.42,87.44,87.29,87.37,15900.0,76.8373,76.8548,76.723,76.7933,15900.0
2015-05-13 12:50:00,87.37,87.46,87.36,87.46,11500.0,76.7933,76.8724,76.7845,76.8724,11500.0
2015-05-13 13:00:00,87.45,87.68,87.45,87.66,13900.0,76.8636,77.0658,76.8636,77.0482,13900.0
2015-05-13 13:10:00,87.66,87.66,87.59,87.62,10900.0,77.0482,77.0482,76.9867,77.013,10900.0
2015-05-13 13:20:00,87.61,87.62,87.54,87.61,10100.0,77.0043,77.013,76.9427,77.0043,10100.0
2015-05-13 13:30:00,87.64,87.71,87.62,87.68,17700.0,77.0306,77.0921,77.013,77.0658,17700.0
2015-05-13 13:40:00,87.68,87.72,87.65,87.66,11700.0,77.0658,77.1009,77.0394,77.0482,11700.0
2015-05-13 13:50:00,87.65,87.65,87.54,87.56,12400.0,77.0394,77.0394,76.9427,76.9603,12400.0
2015-05-13 14:00:00,87.55,87.59,87.45,87.46,15300.0,76.9515,76.9867,76.8636,76.8724,15300.0
2015-05-13 14:10:00,87.46,87.54,87.43,87.49,12800.0,76.8724,76.9427,76.846,76.8988,12800.0
2015-05-13 14:20:00,87.49,87.51,87.41,87.49,13800.0,76.8988,76.9164,76.8285,76.8988,13800.0
2015-05-13 14:30:00,87.49,87.51,87.42,87.48,15000.0,76.8988,76.9164,76.8373,76.89,15000.0
2015-05-13 14:40:00,87.47,87.69,87.46,87.61,21400.0,76.8812,77.0746,76.8724,77.0043,21400.0
2015-05-13 14:50:00,87.62,87.68,87.57,87.64,49000.0,77.013,77.0658,76.9691,77.0306,49000.0
2015-05-13 15:00:00,87.65,87.73,87.61,87.73,38300.0,77.0394,77.1097,77.0043,77.1097,38300.0
2015-05-13 15:10:00,87.72,87.77,87.67,87.7,50200.0,77.1009,77.1449,77.057,77.0834,50200.0
2015-05-13 15:20:00,87.69,87.69,87.58,87.59,34700.0,77.0746,77.0746,76.9779,76.9867,34700.0
2015-05-13 15:30:00,87.59,87.59,87.5,87.5,33400.0,76.9867,76.9867,76.9076,76.9076,33400.0
2015-05-13 15:40:00,87.49,87.59,87.49,87.51,49500.0,76.8988,76.9867,76.8988,76.9164,49500.0
2015-05-13 15:50:00,87.5,87.57,87.45,87.53,84200.0,76.9076,76.9691,76.8636,76.9339,84200.0
2015-05-14 09:30:00,88.16,88.57,88.12,88.5,50600.0,77.4877,77.848,77.4525,77.7865,50600.0
2015-05-14 09:40:00,88.5,88.72,88.25,88.47,75100.0,77.7865,77.9799,77.5668,77.7601,75100.0
2015-05-14 09:50:00,88.47,88.58,88.35,88.35,39200.0,77.7601,77.8568,77.6547,77.6547,39200.0
2015-05-14 10:00:00,88.36,88.58,88.27,88.53,46600.0,77.6635,77.8568,77.5844,77.8129,46600.0
2015-05-14 10:10:00,88.53,88.73,88.45,88.56,31000.0,77.8129,77.9887,77.7426,77.8392,31000.0
2015-05-14 10:20:00,88.57,88.86,88.57,88.75,32300.0,77.848,78.1029,77.848,78.0062,32300.0
2015-05-14 10:30:00,88.74,88.77,88.51,88.55,35800.0,77.9975,78.0238,77.7953,77.8305,35800.0
2015-05-14 10:40:00,88.55,88.56,88.49,88.5,45800.0,77.8305,77.8392,77.7777,77.7865,45800.0
2015-05-14 10:50:00,88.51,88.59,88.49,88.53,74700.0,77.7953,77.8656,77.7777,77.8129,74700.0
2015-05-14 11:00:00,88.52,88.59,88.51,88.51,27700.0,77.8041,77.8656,77.7953,77.7953,27700.0
2015-05-14 11:10:00,88.5,88.57,88.46,88.57,54400.0,77.7865,77.848,77.7514,77.848,54400.0
2015-05-14 11:20:00,88.57,88.62,88.49,88.54,32900.0,77.848,77.892,77.7777,77.8217,32900.0
2015-05-14 11:30:00,88.56,89.08,88.55,88.89,96800.0,77.8392,78.2963,77.8305,78.1293,96800.0
2015-05-14 11:40:00,88.88,89.2,88.84,89.05,74800.0,78.1205,78.4018,78.0854,78.2699,74800.0
2015-05-14 11:50:00,89.08,89.12,88.8,88.82,57200.0,78.2963,78.3315,78.0502,78.0678,57200.0
2015-05-14 12:00:00,88.82,88.94,88.71,88.84,25800.0,78.0678,78.1732,77.9711,78.0854,25800.0
2015-05-14 12:10:00,88.84,89.07,88.84,88.97,79000.0,78.0854,78.2875,78.0854,78.1996,79000.0
2015-05-14 12:20:00,89.0,89.04,88.89,88.98,75100.0,78.226,78.2611,78.1293,78.2084,75100.0
2015-05-14 12:30:00,88.99,89.02,88.94,89.0,60100.0,78.2172,78.2436,78.1732,78.226,60100.0
2015-05-14 12:40:00,89.0,89.04,88.98,89.02,17600.0,78.226,78.2611,78.2084,78.2436,17600.0
2015-05-14 12:50:00,89.02,89.09,89.0,89.01,19500.0,78.2436,78.3051,78.226,78.2348,19500.0
2015-05-14 13:00:00,89.02,89.09,89.02,89.07,29700.0,78.2436,78.3051,78.2436,78.2875,29700.0
2015-05-14 13:10:00,89.07,89.1,89.02,89.03,14200.0,78.2875,78.3139,78.2436,78.2524,14200.0
2015-05-14 13:20:00,89.03,89.11,89.01,89.1,17600.0,78.2524,78.3227,78.2348,78.3139,17600.0
2015-05-14 13:30:00,89.1,89.13,88.98,89.04,24400.0,78.3139,78.3402,78.2084,78.2611,24400.0
2015-05-14 13:40:00,89.06,89.06,89.0,89.05,18700.0,78.2787,78.2787,78.226,78.2699,18700.0
2015-05-14 13:50:00,89.06,89.21,89.04,89.17,69500.0,78.2787,78.4106,78.2611,78.3754,69500.0
2015-05-14 14:00:00,89.18,89.21,89.13,89.21,55500.0,78.3842,78.4106,78.3402,78.4106,55500.0
2015-05-14 14:10:00,89.23,89.34,89.17,89.33,30900.0,78.4281,78.5248,78.3754,78.516,30900.0
2015-05-14 14:20:00,89.33,89.35,89.26,89.35,36000.0,78.516,78.5336,78.4545,78.5336,36000.0
2015-05-14 14:30:00,89.35,89.38,89.28,89.32,42000.0,78.5336,78.56,78.4721,78.5072,42000.0
2015-05-14 14:40:00,89.32,89.42,89.28,89.4,116000.0,78.5072,78.5951,78.4721,78.5776,116000.0
2015-05-14 14:50:00,89.4,89.43,89.37,89.43,35100.0,78.5776,78.6039,78.5512,78.6039,35100.0
2015-05-14 15:00:00,89.42,89.46,89.38,89.43,69900.0,78.5951,78.6303,78.56,78.6039,69900.0
2015-05-14 15:10:00,89.42,89.47,89.41,89.44,48800.0,78.5951,78.6391,78.5863,78.6127,48800.0
2015-05-14 15:20:00,89.44,89.48,89.38,89.45,135000.0,78.6127,78.6479,78.56,78.6215,135000.0
2015-05-14 15:30:00,89.44,89.52,89.42,89.5,227400.0,78.6127,78.683,78.5951,78.6655,227400.0
2015-05-14 15:40:00,89.5,89.51,89.4,89.46,132100.0,78.6655,78.6742,78.5776,78.6303,132100.0
2015-05-14 15:50:00,89.46,89.47,89.37,89.39,177000.0,78.6303,78.6391,78.5512,78.5688,177000.0
2015-05-15 09:30:00,89.59,89.59,88.74,88.84,130200.0,78.7446,78.7446,77.9975,78.0854,130200.0
2015-05-15 09:40:00,88.8,88.98,88.74,88.88,41300.0,78.0502,78.2084,77.9975,78.1205,41300.0
2015-05-15 09:50:00,88.89,88.9,88.72,88.77,54500.0,78.1293,78.1381,77.9799,78.0238,54500.0
2015-05-15 10:00:00,88.75,88.78,88.6,88.71,35700.0,78.0062,78.0326,77.8744,77.9711,35700.0
2015-05-15 10:10:00,88.71,88.81,88.63,88.69,32200.0,77.9711,78.059,77.9008,77.9535,32200.0
2015-05-15 10:20:00,88.69,88.75,88.63,88.68,36600.0,77.9535,78.0062,77.9008,77.9447,36600.0
2015-05-15 10:30:00,88.7,88.7,88.63,88.68,24400.0,77.9623,77.9623,77.9008,77.9447,24400.0
2015-05-15 10:40:00,88.68,88.7,88.61,88.62,25600.0,77.9447,77.9623,77.8832,77.892,25600.0
2015-05-15 10:50:00,88.61,88.76,88.57,88.76,27700.0,77.8832,78.015,77.848,78.015,27700.0
2015-05-15 11:00:00,88.77,88.84,88.72,88.75,21400.0,78.0238,78.0854,77.9799,78.0062,21400.0
2015-05-15 11:10:00,88.75,88.79,88.51,88.52,40600.0,78.0062,78.0414,77.7953,77.8041,40600.0
2015-05-15 11:20:00,88.52,88.58,88.45,88.5,29900.0,77.8041,77.8568,77.7426,77.7865,29900.0
2015-05-15 11:30:00,88.49,88.59,88.45,88.59,36000.0,77.7777,77.8656,77.7426,77.8656,36000.0
2015-05-15 11:40:00,88.58,88.6,88.39,88.42,35900.0,77.8568,77.8744,77.6898,77.7162,35900.0
2015-05-15 11:50:00,88.42,88.47,88.36,88.45,26100.0,77.7162,77.7601,77.6635,77.7426,26100.0
2015-05-15 12:00:00,88.47,88.57,88.47,88.48,30300.0,77.7601,77.848,77.7601,77.7689,30300.0
2015-05-15 12:10:00,88.49,88.49,88.42,88.44,21900.0,77.7777,77.7777,77.7162,77.7338,21900.0
2015-05-15 12:20:00,88.43,88.53,88.42,88.45,18400.0,77.725,77.8129,77.7162,77.7426,18400.0
2015-05-15 12:30:00,88.44,88.46,88.36,88.36,15000.0,77.7338,77.7514,77.6635,77.6635,15000.0
2015-05-15 12:40:00,88.36,88.37,88.27,88.3,42200.0,77.6635,77.6722,77.5844,77.6107,42200.0
2015-05-15 12:50:00,88.31,88.45,88.3,88.4,24400.0,77.6195,77.7426,77.6107,77.6986,24400.0
2015-05-15 13:00:00,88.4,88.4,88.28,88.35,35800.0,77.6986,77.6986,77.5931,77.6547,35800.0
2015-05-15 13:10:00,88.35,88.35,88.28,88.3,15400.0,77.6547,77.6547,77.5931,77.6107,15400.0
2015-05-15 13:20:00,88.3,88.38,88.3,88.37,16300.0,77.6107,77.681,77.6107,77.6722,16300.0
2015-05-15 13:30:00,88.37,88.48,88.36,88.48,14300.0,77.6722,77.7689,77.6635,77.7689,14300.0
2015-05-15 13:40:00,88.48,88.53,88.47,88.48,17600.0,77.7689,77.8129,77.7601,77.7689,17600.0
2015-05-15 13:50:00,88.48,88.52,88.37,88.39,32900.0,77.7689,77.8041,77.6722,77.6898,32900.0
2015-05-15 14:00:00,88.39,88.4,88.28,88.32,22700.0,77.6898,77.6986,77.5931,77.6283,22700.0
2015-05-15 14:10:00,88.32,88.37,88.29,88.32,18200.0,77.6283,77.6722,77.6019,77.6283,18200.0
2015-05-15 14:20:00,88.33,88.41,88.33,88.38,25100.0,77.6371,77.7074,77.6371,77.681,25100.0
2015-05-15 14:30:00,88.38,88.57,88.38,88.55,10900.0,77.681,77.848,77.681,77.8305,10900.0
2015-05-15 14:40:00,88.55,88.56,88.43,88.43,31200.0,77.8305,77.8392,77.725,77.725,31200.0
2015-05-15 14:50:00,88.44,88.57,88.43,88.54,25200.0,77.7338,77.848,77.725,77.8217,25200.0
2015-05-15 15:00:00,88.53,88.61,88.53,88.56,26700.0,77.8129,77.8832,77.8129,77.8392,26700.0
2015-05-15 15:10:00,88.56,88.7,88.55,88.66,35700.0,77.8392,77.9623,77.8305,77.9271,35700.0
2015-05-15 15:20:00,88.66,88.72,88.66,88.7,36500.0,77.9271,77.9799,77.9271,77.9623,36500.0
2015-05-15 15:30:00,88.7,88.83,88.68,88.81,70500.0,77.9623,78.0766,77.9447,78.059,70500.0
2015-05-15 15:40:00,88.81,88.93,88.81,88.89,90500.0,78.059,78.1645,78.059,78.1293,90500.0
2015-05-15 15:50:00,88.89,88.95,88.86,88.94,128000.0,78.1293,78.182,78.1029,78.1732,128000.0
2015-05-18 09:30:00,88.62,89.15,88.62,89.04,42300.0,77.892,78.3578,77.892,78.2611,42300.0
2015-05-18 09:40:00,89.06,89.13,88.91,89.12,27300.0,78.2787,78.3402,78.1469,78.3315,27300.0
2015-05-18 09:50:00,89.15,89.16,88.94,89.09,26200.0,78.3578,78.3666,78.1732,78.3051,26200.0
2015-05-18 10:00:00,89.07,89.08,88.86,88.92,24500.0,78.2875,78.2963,78.1029,78.1557,24500.0
2015-05-18 10:10:00,88.9,89.01,88.88,88.98,19600.0,78.1381,78.2348,78.1205,78.2084,19600.0
2015-05-18 10:20:00,88.98,89.05,88.97,89.03,16500.0,78.2084,78.2699,78.1996,78.2524,16500.0
2015-05-18 10:30:00,89.05,89.15,89.05,89.13,21600.0,78.2699,78.3578,78.2699,78.3402,21600.0
2015-05-18 10:40:00,89.13,89.16,89.08,89.1,19800.0,78.3402,78.3666,78.2963,78.3139,19800.0
2015-05-18 10:50:00,89.1,89.14,89.03,89.13,16100.0,78.3139,78.349,78.2524,78.3402,16100.0
2015-05-18 11:00:00,89.13,89.14,89.05,89.11,14700.0,78.3402,78.349,78.2699,78.3227,14700.0
2015-05-18 11:10:00,89.11,89.19,89.1,89.16,43700.0,78.3227,78.393,78.3139,78.3666,43700.0
2015-05-18 11:20:00,89.15,89.25,89.15,89.23,12900.0,78.3578,78.4457,78.3578,78.4281,12900.0
2015-05-18 11:30:00,89.22,89.28,89.17,89.28,16800.0,78.4193,78.4721,78.3754,78.4721,16800.0
2015-05-18 11:40:00,89.31,89.33,89.11,89.25,63700.0,78.4985,78.516,78.3227,78.4457,63700.0
2015-05-18 11:50:00,89.24,89.31,89.2,89.27,17100.0,78.4369,78.4985,78.4018,78.4633,17100.0
2015-05-18 12:00:00,89.27,89.31,89.22,89.26,9200.0,78.4633,78.4985,78.4193,78.4545,9200.0
2015-05-18 12:10:00,89.25,89.28,89.21,89.28,8900.0,78.4457,78.4721,78.4106,78.4721,8900.0
2015-05-18 12:20:00,89.29,89.34,89.29,89.33,10500.0,78.4809,78.5248,78.4809,78.516,10500.0
2015-05-18 12:30:00,89.33,89.38,89.23,89.38,19600.0,78.516,78.56,78.4281,78.56,19600.0
2015-05-18 12:40:00,89.38,89.43,89.36,89.36,10500.0,78.56,78.6039,78.5424,78.5424,10500.0
2015-05-18 12:50:00,89.36,89.39,89.33,89.35,11600.0,78.5424,78.5688,78.516,78.5336,11600.0
2015-05-18 13:00:00,89.35,89.35,89.29,89.34,14400.0,78.5336,78.5336,78.4809,78.5248,14400.0
2015-05-18 13:10:00,89.33,89.38,89.3,89.32,12200.0,78.516,78.56,78.4897,78.5072,12200.0
2015-05-18 13:20:00,89.32,89.4,89.3,89.39,19000.0,78.5072,78.5776,78.4897,78.5688,19000.0
2015-05-18 13:30:00,89.4,89.52,89.39,89.45,20100.0,78.5776,78.683,78.5688,78.6215,20100.0
2015-05-18 13:40:00,89.44,89.46,89.4,89.45,15000.0,78.6127,78.6303,78.5776,78.6215,15000.0
2015-05-18 13:50:00,89.45,89.5,89.42,89.42,17500.0,78.6215,78.6655,78.5951,78.5951,17500.0
2015-05-18 14:00:00,89.43,89.48,89.36,89.36,13900.0,78.6039,78.6479,78.5424,78.5424,13900.0
2015-05-18 14:10:00,89.34,89.4,89.33,89.37,13100.0,78.5248,78.5776,78.516,78.5512,13100.0
2015-05-18 14:20:00,89.37,89.39,89.31,89.31,11700.0,78.5512,78.5688,78.4985,78.4985,11700.0
2015-05-18 14:30:00,89.31,89.36,89.24,89.24,32300.0,78.4985,78.5424,78.4369,78.4369,32300.0
2015-05-18 14:40:00,89.25,89.3,89.22,89.28,19500.0,78.4457,78.4897,78.4193,78.4721,19500.0
2015-05-18 14:50:00,89.28,89.3,89.19,89.21,19400.0,78.4721,78.4897,78.393,78.4106,19400.0
2015-05-18 15:00:00,89.21,89.31,89.21,89.25,11100.0,78.4106,78.4985,78.4106,78.4457,11100.0
2015-05-18 15:10:00,89.25,89.33,89.24,89.32,16300.0,78.4457,78.516,78.4369,78.5072,16300.0
2015-05-18 15:20:00,89.32,89.35,89.3,89.32,15900.0,78.5072,78.5336,78.4897,78.5072,15900.0
2015-05-18 15:30:00,89.32,89.32,89.26,89.27,36000.0,78.5072,78.5072,78.4545,78.4633,36000.0
2015-05-18 15:40:00,89.27,89.28,89.18,89.2,29800.0,78.4633,78.4721,78.3842,78.4018,29800.0
2015-05-18 15:50:00,89.19,89.21,89.14,89.17,48100.0,78.393,78.4106,78.349,78.3754,48100.0
2015-05-19 09:30:00,89.02,89.1,88.56,88.64,69800.0,78.2436,78.3139,77.8392,77.9096,69800.0
2015-05-19 09:40:00,88.66,88.7,88.42,88.59,45800.0,77.9271,77.9623,77.7162,77.8656,45800.0
2015-05-19 09:50:00,88.63,88.89,88.63,88.83,33400.0,77.9008,78.1293,77.9008,78.0766,33400.0
2015-05-19 10:00:00,88.81,89.0,88.74,89.0,33800.0,78.059,78.226,77.9975,78.226,33800.0
2015-05-19 10:10:00,89.0,89.07,88.86,88.93,32600.0,78.226,78.2875,78.1029,78.1645,32600.0
2015-05-19 10:20:00,88.95,89.02,88.87,89.02,25200.0,78.182,78.2436,78.1117,78.2436,25200.0
2015-05-19 10:30:00,89.03,89.04,88.89,88.92,29500.0,78.2524,78.2611,78.1293,78.1557,29500.0
2015-05-19 10:40:00,88.92,88.92,88.83,88.88,29200.0,78.1557,78.1557,78.0766,78.1205,29200.0
2015-05-19 10:50:00,88.87,88.87,88.71,88.77,32300.0,78.1117,78.1117,77.9711,78.0238,32300.0
2015-05-19 11:00:00,88.79,88.91,88.75,88.82,35900.0,78.0414,78.1469,78.0062,78.0678,35900.0
2015-05-19 11:10:00,88.82,88.91,88.78,88.9,24900.0,78.0678,78.1469,78.0326,78.1381,24900.0
2015-05-19 11:20:00,88.91,88.96,88.83,88.83,23600.0,78.1469,78.1908,78.0766,78.0766,23600.0
2015-05-19 11:30:00,88.83,88.93,88.78,88.92,25100.0,78.0766,78.1645,78.0326,78.1557,25100.0
2015-05-19 11:40:00,88.92,88.96,88.89,88.9,24100.0,78.1557,78.1908,78.1293,78.1381,24100.0
2015-05-19 11:50:00,88.9,88.97,88.88,88.97,27300.0,78.1381,78.1996,78.1205,78.1996,27300.0
2015-05-19 12:00:00,88.97,89.08,88.97,89.08,23500.0,78.1996,78.2963,78.1996,78.2963,23500.0
2015-05-19 12:10:00,89.08,89.19,89.05,89.05,17600.0,78.2963,78.393,78.2699,78.2699,17600.0
2015-05-19 12:20:00,89.04,89.1,89.04,89.07,10200.0,78.2611,78.3139,78.2611,78.2875,10200.0
2015-05-19 12:30:00,89.07,89.17,89.07,89.16,10000.0,78.2875,78.3754,78.2875,78.3666,10000.0
2015-05-19 12:40:00,89.16,89.24,89.12,89.24,16000.0,78.3666,78.4369,78.3315,78.4369,16000.0
2015-05-19 12:50:00,89.23,89.23,89.17,89.2,16100.0,78.4281,78.4281,78.3754,78.4018,16100.0
2015-05-19 13:00:00,89.21,89.22,89.18,89.2,12100.0,78.4106,78.4193,78.3842,78.4018,12100.0
2015-05-19 13:10:00,89.2,89.29,89.19,89.26,8700.0,78.4018,78.4809,78.393,78.4545,8700.0
2015-05-19 13:20:00,89.28,89.34,89.27,89.32,12900.0,78.4721,78.5248,78.4633,78.5072,12900.0
2015-05-19 13:30:00,89.31,89.39,89.28,89.39,14700.0,78.4985,78.5688,78.4721,78.5688,14700.0
2015-05-19 13:40:00,89.4,89.47,89.36,89.47,14400.0,78.5776,78.6391,78.5424,78.6391,14400.0
2015-05-19 13:50:00,89.48,89.48,89.36,89.4,14000.0,78.6479,78.6479,78.5424,78.5776,14000.0
2015-05-19 14:00:00,89.4,89.43,89.3,89.33,13900.0,78.5776,78.6039,78.4897,78.516,13900.0
2015-05-19 14:10:00,89.32,89.32,89.2,89.21,22000.0,78.5072,78.5072,78.4018,78.4106,22000.0
2015-05-19 14:20:00,89.23,89.32,89.18,89.32,16500.0,78.4281,78.5072,78.3842,78.5072,16500.0
2015-05-19 14:30:00,89.32,89.32,89.17,89.21,23200.0,78.5072,78.5072,78.3754,78.4106,23200.0
2015-05-19 14:40:00,89.2,89.29,89.19,89.24,11700.0,78.4018,78.4809,78.393,78.4369,11700.0
2015-05-19 14:50:00,89.23,89.29,89.22,89.24,15600.0,78.4281,78.4809,78.4193,78.4369,15600.0
2015-05-19 15:00:00,89.23,89.28,89.19,89.2,29100.0,78.4281,78.4721,78.393,78.4018,29100.0
2015-05-19 15:10:00,89.19,89.29,89.16,89.27,36700.0,78.393,78.4809,78.3666,78.4633,36700.0
2015-05-19 15:20:00,89.25,89.35,89.25,89.34,24900.0,78.4457,78.5336,78.4457,78.5248,24900.0
2015-05-19 15:30:00,89.35,89.42,89.32,89.41,35900.0,78.5336,78.5951,78.5072,78.5863,35900.0
2015-05-19 15:40:00,89.41,89.45,89.33,89.42,53400.0,78.5863,78.6215,78.516,78.5951,53400.0
2015-05-19 15:50:00,89.41,89.62,89.37,89.56,87100.0,78.5863,78.7709,78.5512,78.7182,87100.0
2015-05-20 09:30:00,89.33,89.88,89.23,89.79,56700.0,78.516,78.9995,78.4281,78.9203,56700.0
2015-05-20 09:40:00,89.84,89.84,89.4,89.51,76300.0,78.9643,78.9643,78.5776,78.6742,76300.0
2015-05-20 09:50:00,89.51,89.64,89.49,89.55,34200.0,78.6742,78.7885,78.6567,78.7094,34200.0
2015-05-20 10:00:00,89.55,89.73,89.49,89.65,22800.0,78.7094,78.8676,78.6567,78.7973,22800.0
2015-05-20 10:10:00,89.65,89.65,89.51,89.59,16600.0,78.7973,78.7973,78.6742,78.7446,16600.0
2015-05-20 10:20:00,89.62,89.76,89.62,89.71,18300.0,78.7709,78.894,78.7709,78.85,18300.0
2015-05-20 10:30:00,89.71,89.72,89.57,89.65,31200.0,78.85,78.8588,78.727,78.7973,31200.0
2015-05-20 10:40:00,89.65,89.69,89.56,89.65,18500.0,78.7973,78.8325,78.7182,78.7973,18500.0
2015-05-20 10:50:00,89.64,89.71,89.59,89.59,12000.0,78.7885,78.85,78.7446,78.7446,12000.0
2015-05-20 11:00:00,89.59,89.7,89.57,89.57,19800.0,78.7446,78.8412,78.727,78.727,19800.0
2015-05-20 11:10:00,89.55,89.7,89.55,89.7,16400.0,78.7094,78.8412,78.7094,78.8412,16400.0
2015-05-20 11:20:00,89.69,89.71,89.56,89.61,22700.0,78.8325,78.85,78.7182,78.7621,22700.0
2015-05-20 11:30:00,89.62,89.71,89.54,89.57,13600.0,78.7709,78.85,78.7006,78.727,13600.0
2015-05-20 11:40:00,89.57,89.62,89.37,89.38,24600.0,78.727,78.7709,78.5512,78.56,24600.0
2015-05-20 11:50:00,89.4,89.6,89.39,89.6,115000.0,78.5776,78.7533,78.5688,78.7533,115000.0
2015-05-20 12:00:00,89.6,89.6,89.52,89.56,10600.0,78.7533,78.7533,78.683,78.7182,10600.0
2015-05-20 12:10:00,89.57,89.6,89.48,89.48,11500.0,78.727,78.7533,78.6479,78.6479,11500.0
2015-05-20 12:20:00,89.46,89.5,89.39,89.39,13800.0,78.6303,78.6655,78.5688,78.5688,13800.0
2015-05-20 12:30:00,89.41,89.43,89.36,89.4,11400.0,78.5863,78.6039,78.5424,78.5776,11400.0
2015-05-20 12:40:00,89.37,89.37,89.24,89.27,10400.0,78.5512,78.5512,78.4369,78.4633,10400.0
2015-05-20 12:50:00,89.28,89.33,89.28,89.31,41800.0,78.4721,78.516,78.4721,78.4985,41800.0
2015-05-20 13:00:00,89.34,89.53,89.33,89.52,12400.0,78.5248,78.6918,78.516,78.683,12400.0
2015-05-20 13:10:00,89.52,89.56,89.48,89.48,6800.0,78.683,78.7182,78.6479,78.6479,6800.0
2015-05-20 13:20:00,89.48,89.48,89.37,89.38,17300.0,78.6479,78.6479,78.5512,78.56,17300.0
2015-05-20 13:30:00,89.37,89.37,89.21,89.21,14200.0,78.5512,78.5512,78.4106,78.4106,14200.0
2015-05-20 13:40:00,89.21,89.23,89.16,89.19,15000.0,78.4106,78.4281,78.3666,78.393,15000.0
2015-05-20 13:50:00,89.19,89.21,89.15,89.16,13100.0,78.393,78.4106,78.3578,78.3666,13100.0
2015-05-20 14:00:00,89.17,89.35,89.15,89.17,49900.0,78.3754,78.5336,78.3578,78.3754,49900.0
2015-05-20 14:10:00,89.19,89.37,89.16,89.37,13800.0,78.393,78.5512,78.3666,78.5512,13800.0
2015-05-20 14:20:00,89.37,89.56,89.36,89.54,19200.0,78.5512,78.7182,78.5424,78.7006,19200.0
2015-05-20 14:30:00,89.52,89.55,89.45,89.49,13300.0,78.683,78.7094,78.6215,78.6567,13300.0
2015-05-20 14:40:00,89.49,89.49,89.32,89.32,14700.0,78.6567,78.6567,78.5072,78.5072,14700.0
2015-05-20 14:50:00,89.32,89.39,89.31,89.32,15800.0,78.5072,78.5688,78.4985,78.5072,15800.0
2015-05-20 15:00:00,89.31,89.41,89.27,89.4,18400.0,78.4985,78.5863,78.4633,78.5776,18400.0
2015-05-20 15:10:00,89.41,89.43,89.19,89.2,25000.0,78.5863,78.6039,78.393,78.4018,25000.0
2015-05-20 15:20:00,89.2,89.3,89.14,89.25,23600.0,78.4018,78.4897,78.349,78.4457,23600.0
2015-05-20 15:30:00,89.25,89.25,89.18,89.19,32700.0,78.4457,78.4457,78.3842,78.393,32700.0
2015-05-20 15:40:00,89.2,89.23,89.16,89.21,44600.0,78.4018,78.4281,78.3666,78.4106,44600.0
2015-05-20 15:50:00,89.2,89.2,89.06,89.1,102300.0,78.4018,78.4018,78.2787,78.3139,102300.0
2015-05-21 09:30:00,88.98,89.18,88.52,89.08,59000.0,78.2084,78.3842,77.8041,78.2963,59000.0
2015-05-21 09:40:00,89.09,89.45,89.06,89.08,30800.0,78.3051,78.6215,78.2787,78.2963,30800.0
2015-05-21 09:50:00,89.12,89.33,89.08,89.32,27900.0,78.3315,78.516,78.2963,78.5072,27900.0
2015-05-21 10:00:00,89.32,89.34,89.22,89.34,28800.0,78.5072,78.5248,78.4193,78.5248,28800.0
2015-05-21 10:10:00,89.34,89.36,89.17,89.24,19600.0,78.5248,78.5424,78.3754,78.4369,19600.0
2015-05-21 10:20:00,89.24,89.43,89.23,89.41,23300.0,78.4369,78.6039,78.4281,78.5863,23300.0
2015-05-21 10:30:00,89.4,89.5,89.39,89.46,32700.0,78.5776,78.6655,78.5688,78.6303,32700.0
2015-05-21 10:40:00,89.45,89.47,89.35,89.37,15800.0,78.6215,78.6391,78.5336,78.5512,15800.0
2015-05-21 10:50:00,89.4,89.49,89.35,89.38,17200.0,78.5776,78.6567,78.5336,78.56,17200.0
2015-05-21 11:00:00,89.39,89.51,89.36,89.47,19600.0,78.5688,78.6742,78.5424,78.6391,19600.0
2015-05-21 11:10:00,89.45,89.45,89.34,89.37,19200.0,78.6215,78.6215,78.5248,78.5512,19200.0
2015-05-21 11:20:00,89.35,89.46,89.34,89.41,20100.0,78.5336,78.6303,78.5248,78.5863,20100.0
2015-05-21 11:30:00,89.43,89.44,89.33,89.33,13700.0,78.6039,78.6127,78.516,78.516,13700.0
2015-05-21 11:40:00,89.33,89.37,89.2,89.37,15900.0,78.516,78.5512,78.4018,78.5512,15900.0
2015-05-21 11:50:00,89.38,89.44,89.36,89.42,13900.0,78.56,78.6127,78.5424,78.5951,13900.0
2015-05-21 12:00:00,89.42,89.43,89.21,89.34,14000.0,78.5951,78.6039,78.4106,78.5248,14000.0
2015-05-21 12:10:00,89.34,89.34,89.17,89.28,19500.0,78.5248,78.5248,78.3754,78.4721,19500.0
2015-05-21 12:20:00,89.28,89.28,89.09,89.09,17800.0,78.4721,78.4721,78.3051,78.3051,17800.0
2015-05-21 12:30:00,89.1,89.12,89.0,89.0,25500.0,78.3139,78.3315,78.226,78.226,25500.0
2015-05-21 12:40:00,89.0,89.03,88.94,88.94,30700.0,78.226,78.2524,78.1732,78.1732,30700.0
2015-05-21 12:50:00,88.93,89.02,88.87,89.02,30000.0,78.1645,78.2436,78.1117,78.2436,30000.0
2015-05-21 13:00:00,89.02,89.09,89.01,89.01,28300.0,78.2436,78.3051,78.2348,78.2348,28300.0
2015-05-21 13:10:00,89.0,89.04,88.93,88.94,43300.0,78.226,78.2611,78.1645,78.1732,43300.0
2015-05-21 13:20:00,88.93,88.95,88.76,88.76,48700.0,78.1645,78.182,78.015,78.015,48700.0
2015-05-21 13:30:00,88.78,88.87,88.76,88.87,33300.0,78.0326,78.1117,78.015,78.1117,33300.0
2015-05-21 13:40:00,88.87,88.87,88.72,88.76,23000.0,78.1117,78.1117,77.9799,78.015,23000.0
2015-05-21 13:50:00,88.77,88.98,88.76,88.98,36900.0,78.0238,78.2084,78.015,78.2084,36900.0
2015-05-21 14:00:00,88.97,89.01,88.89,88.89,33000.0,78.1996,78.2348,78.1293,78.1293,33000.0
2015-05-21 14:10:00,88.89,89.02,88.88,89.02,37800.0,78.1293,78.2436,78.1205,78.2436,37800.0
2015-05-21 14:20:00,89.03,89.12,89.03,89.11,21800.0,78.2524,78.3315,78.2524,78.3227,21800.0
2015-05-21 14:30:00,89.11,89.13,88.95,89.02,36400.0,78.3227,78.3402,78.182,78.2436,36400.0
2015-05-21 14:40:00,89.02,89.12,89.01,89.12,20600.0,78.2436,78.3315,78.2348,78.3315,20600.0
2015-05-21 14:50:00,89.13,89.16,89.04,89.14,17600.0,78.3402,78.3666,78.2611,78.349,17600.0
2015-05-21 15:00:00,89.14,89.27,89.13,89.25,37700.0,78.349,78.4633,78.3402,78.4457,37700.0
2015-05-21 15:10:00,89.23,89.23,89.12,89.17,29500.0,78.4281,78.4281,78.3315,78.3754,29500.0
2015-05-21 15:20:00,89.17,89.26,89.13,89.24,30100.0,78.3754,78.4545,78.3402,78.4369,30100.0
2015-05-21 15:30:00,89.24,89.38,89.24,89.35,42000.0,78.4369,78.56,78.4369,78.5336,42000.0
2015-05-21 15:40:00,89.36,89.53,89.35,89.5,91000.0,78.5424,78.6918,78.5336,78.6655,91000.0
2015-05-21 15:50:00,89.51,89.51,89.3,89.37,116600.0,78.6742,78.6742,78.4897,78.5512,116600.0
2015-05-22 09:30:00,89.4,89.72,89.26,89.69,56600.0,78.5776,78.8588,78.4545,78.8325,56600.0
2015-05-22 09:40:00,89.65,89.89,89.65,89.72,56500.0,78.7973,79.0082,78.7973,78.8588,56500.0
2015-05-22 09:50:00,89.73,89.78,89.68,89.75,50400.0,78.8676,78.9116,78.8237,78.8852,50400.0
2015-05-22 10:00:00,89.74,89.95,89.73,89.93,42300.0,78.8764,79.061,78.8676,79.0434,42300.0
2015-05-22 10:10:00,89.93,90.12,89.92,90.08,49400.0,79.0434,79.2104,79.0346,79.1752,49400.0
2015-05-22 10:20:00,90.08,90.08,89.92,90.05,37300.0,79.1752,79.1752,79.0346,79.1489,37300.0
2015-05-22 10:30:00,90.06,90.15,90.03,90.14,34800.0,79.1577,79.2368,79.1313,79.228,34800.0
2015-05-22 10:40:00,90.13,90.28,90.12,90.28,32200.0,79.2192,79.351,79.2104,79.351,32200.0
2015-05-22 10:50:00,90.28,90.28,90.16,90.18,32200.0,79.351,79.351,79.2456,79.2631,32200.0
2015-05-22 11:00:00,90.19,90.21,90.05,90.06,24300.0,79.2719,79.2895,79.1489,79.1577,24300.0
2015-05-22 11:10:00,90.07,90.17,90.04,90.06,32000.0,79.1665,79.2543,79.1401,79.1577,32000.0
2015-05-22 11:20:00,90.05,90.11,89.97,90.11,33200.0,79.1489,79.2016,79.0786,79.2016,33200.0
2015-05-22 11:30:00,90.1,90.15,90.03,90.14,24800.0,79.1928,79.2368,79.1313,79.228,24800.0
2015-05-22 11:40:00,90.14,90.2,90.11,90.13,22600.0,79.228,79.2807,79.2016,79.2192,22600.0
2015-05-22 11:50:00,90.13,90.18,90.05,90.08,23200.0,79.2192,79.2631,79.1489,79.1752,23200.0
2015-05-22 12:00:00,90.07,90.1,90.02,90.07,16100.0,79.1665,79.1928,79.1225,79.1665,16100.0
2015-05-22 12:10:00,90.06,90.14,90.04,90.08,15200.0,79.1577,79.228,79.1401,79.1752,15200.0
2015-05-22 12:20:00,90.08,90.08,89.92,90.01,21300.0,79.1752,79.1752,79.0346,79.1137,21300.0
2015-05-22 12:30:00,90.01,90.02,89.94,89.97,18700.0,79.1137,79.1225,79.0522,79.0786,18700.0
2015-05-22 12:40:00,89.96,90.1,89.93,90.1,25200.0,79.0698,79.1928,79.0434,79.1928,25200.0
2015-05-22 12:50:00,90.09,90.11,90.0,90.1,17600.0,79.184,79.2016,79.1049,79.1928,17600.0
2015-05-22 13:00:00,90.09,90.24,90.07,90.11,37900.0,79.184,79.3159,79.1665,79.2016,37900.0
2015-05-22 13:10:00,90.09,90.11,90.02,90.09,11800.0,79.184,79.2016,79.1225,79.184,11800.0
2015-05-22 13:20:00,90.09,90.21,90.08,90.13,39400.0,79.184,79.2895,79.1752,79.2192,39400.0
2015-05-22 13:30:00,90.14,90.16,90.09,90.13,20400.0,79.228,79.2456,79.184,79.2192,20400.0
2015-05-22 13:40:00,90.13,90.13,90.08,90.11,20900.0,79.2192,79.2192,79.1752,79.2016,20900.0
2015-05-22 13:50:00,90.12,90.12,90.09,90.1,20100.0,79.2104,79.2104,79.184,79.1928,20100.0
2015-05-22 14:00:00,90.11,90.11,90.06,90.1,20500.0,79.2016,79.2016,79.1577,79.1928,20500.0
2015-05-22 14:10:00,90.1,90.19,90.1,90.18,21100.0,79.1928,79.2719,79.1928,79.2631,21100.0
2015-05-22 14:20:00,90.18,90.32,90.17,90.32,37700.0,79.2631,79.3862,79.2543,79.3862,37700.0
2015-05-22 14:30:00,90.31,90.33,90.18,90.2,40000.0,79.3774,79.395,79.2631,79.2807,40000.0
2015-05-22 14:40:00,90.2,90.26,90.17,90.25,27100.0,79.2807,79.3335,79.2543,79.3247,27100.0
2015-05-22 14:50:00,90.26,90.28,90.15,90.15,14800.0,79.3335,79.351,79.2368,79.2368,14800.0
2015-05-22 15:00:00,90.16,90.2,90.11,90.14,30600.0,79.2456,79.2807,79.2016,79.228,30600.0
2015-05-22 15:10:00,90.13,90.2,90.13,90.2,29100.0,79.2192,79.2807,79.2192,79.2807,29100.0
2015-05-22 15:20:00,90.2,90.24,90.16,90.17,27600.0,79.2807,79.3159,79.2456,79.2543,27600.0
2015-05-22 15:30:00,90.17,90.23,90.17,90.18,34700.0,79.2543,79.3071,79.2543,79.2631,34700.0
2015-05-22 15:40:00,90.18,90.23,90.08,90.22,77300.0,79.2631,79.3071,79.1752,79.2983,77300.0
2015-05-22 15:50:00,90.21,90.23,90.11,90.22,115300.0,79.2895,79.3071,79.2016,79.2983,115300.0
2015-05-26 09:30:00,89.98,89.99,89.7,89.8,84100.0,79.0873,79.0961,78.8412,78.9291,84100.0
2015-05-26 09:40:00,89.8,89.82,89.61,89.76,44900.0,78.9291,78.9467,78.7621,78.894,44900.0
2015-05-26 09:50:00,89.76,89.77,89.58,89.65,52500.0,78.894,78.9028,78.7358,78.7973,52500.0
2015-05-26 10:00:00,89.64,89.65,89.54,89.61,63600.0,78.7885,78.7973,78.7006,78.7621,63600.0
2015-05-26 10:10:00,89.6,89.6,89.42,89.43,60100.0,78.7533,78.7533,78.5951,78.6039,60100.0
2015-05-26 10:20:00,89.42,89.45,89.31,89.45,42300.0,78.5951,78.6215,78.4985,78.6215,42300.0
2015-05-26 10:30:00,89.46,89.46,89.37,89.45,42600.0,78.6303,78.6303,78.5512,78.6215,42600.0
2015-05-26 10:40:00,89.45,89.46,89.35,89.42,30200.0,78.6215,78.6303,78.5336,78.5951,30200.0
2015-05-26 10:50:00,89.42,89.43,89.25,89.29,24100.0,78.5951,78.6039,78.4457,78.4809,24100.0
2015-05-26 11:00:00,89.32,89.33,89.09,89.22,37200.0,78.5072,78.516,78.3051,78.4193,37200.0
2015-05-26 11:10:00,89.21,89.32,89.21,89.27,25300.0,78.4106,78.5072,78.4106,78.4633,25300.0
2015-05-26 11:20:00,89.26,89.33,89.2,89.27,38900.0,78.4545,78.516,78.4018,78.4633,38900.0
2015-05-26 11:30:00,89.29,89.46,89.27,89.42,28500.0,78.4809,78.6303,78.4633,78.5951,28500.0
2015-05-26 11:40:00,89.43,89.46,89.36,89.42,19900.0,78.6039,78.6303,78.5424,78.5951,19900.0
2015-05-26 11:50:00,89.43,89.43,89.25,89.31,18900.0,78.6039,78.6039,78.4457,78.4985,18900.0
2015-05-26 12:00:00,89.32,89.36,89.24,89.28,24600.0,78.5072,78.5424,78.4369,78.4721,24600.0
2015-05-26 12:10:00,89.28,89.3,89.18,89.21,18500.0,78.4721,78.4897,78.3842,78.4106,18500.0
2015-05-26 12:20:00,89.23,89.26,89.13,89.13,15800.0,78.4281,78.4545,78.3402,78.3402,15800.0
2015-05-26 12:30:00,89.13,89.14,89.02,89.1,30200.0,78.3402,78.349,78.2436,78.3139,30200.0
2015-05-26 12:40:00,89.11,89.18,89.08,89.18,15800.0,78.3227,78.3842,78.2963,78.3842,15800.0
2015-05-26 12:50:00,89.18,89.18,89.07,89.09,20900.0,78.3842,78.3842,78.2875,78.3051,20900.0
2015-05-26 13:00:00,89.09,89.14,89.05,89.07,33700.0,78.3051,78.349,78.2699,78.2875,33700.0
2015-05-26 13:10:00,89.05,89.05,88.97,89.03,11300.0,78.2699,78.2699,78.1996,78.2524,11300.0
2015-05-26 13:20:00,89.03,89.15,89.02,89.09,18100.0,78.2524,78.3578,78.2436,78.3051,18100.0
2015-05-26 13:30:00,89.09,89.1,88.82,88.82,34500.0,78.3051,78.3139,78.0678,78.0678,34500.0
2015-05-26 13:40:00,88.83,88.84,88.69,88.78,32600.0,78.0766,78.0854,77.9535,78.0326,32600.0
2015-05-26 13:50:00,88.8,88.84,88.62,88.63,26800.0,78.0502,78.0854,77.892,77.9008,26800.0
2015-05-26 14:00:00,88.64,88.69,88.6,88.67,31400.0,77.9096,77.9535,77.8744,77.9359,31400.0
2015-05-26 14:10:00,88.66,88.77,88.5,88.77,37100.0,77.9271,78.0238,77.7865,78.0238,37100.0
2015-05-26 14:20:00,88.77,88.83,88.7,88.7,28200.0,78.0238,78.0766,77.9623,77.9623,28200.0
2015-05-26 14:30:00,88.7,88.72,88.55,88.57,97000.0,77.9623,77.9799,77.8305,77.848,97000.0
2015-05-26 14:40:00,88.56,88.58,88.44,88.44,45800.0,77.8392,77.8568,77.7338,77.7338,45800.0
2015-05-26 14:50:00,88.45,88.46,88.08,88.17,124900.0,77.7426,77.7514,77.4174,77.4965,124900.0
2015-05-26 15:00:00,88.17,88.31,88.04,88.29,118400.0,77.4965,77.6195,77.3822,77.6019,118400.0
2015-05-26 15:10:00,88.29,88.42,88.26,88.28,46400.0,77.6019,77.7162,77.5756,77.5931,46400.0
2015-05-26 15:20:00,88.29,88.41,88.24,88.31,50500.0,77.6019,77.7074,77.558,77.6195,50500.0
2015-05-26 15:30:00,88.31,88.35,88.26,88.33,79200.0,77.6195,77.6547,77.5756,77.6371,79200.0
2015-05-26 15:40:00,88.32,88.52,88.32,88.49,102000.0,77.6283,77.8041,77.6283,77.7777,102000.0
2015-05-26 15:50:00,88.48,88.54,88.39,88.46,201800.0,77.7689,77.8217,77.6898,77.7514,201800.0
2015-05-27 09:30:00,88.47,88.67,88.11,88.39,48100.0,77.9704,78.1466,77.6531,77.8999,48100.0
2015-05-27 09:40:00,88.43,88.8,88.43,88.75,26200.0,77.9351,78.2612,77.9351,78.2171,26200.0
2015-05-27 09:50:00,88.74,88.85,88.6,88.62,18900.0,78.2083,78.3053,78.0849,78.1026,18900.0
2015-05-27 10:00:00,88.66,88.86,88.43,88.61,30500.0,78.1378,78.3141,77.9351,78.0938,30500.0
2015-05-27 10:10:00,88.61,88.71,88.58,88.67,26400.0,78.0938,78.1819,78.0673,78.1466,26400.0
2015-05-27 10:20:00,88.71,88.88,88.69,88.88,17700.0,78.1819,78.3317,78.1643,78.3317,17700.0
2015-05-27 10:30:00,88.86,88.88,88.79,88.82,15600.0,78.3141,78.3317,78.2524,78.2788,15600.0
2015-05-27 10:40:00,88.82,88.89,88.79,88.86,12300.0,78.2788,78.3405,78.2524,78.3141,12300.0
2015-05-27 10:50:00,88.86,88.96,88.84,88.9,16800.0,78.3141,78.4022,78.2965,78.3493,16800.0
2015-05-27 11:00:00,88.89,88.95,88.87,88.93,19500.0,78.3405,78.3934,78.3229,78.3758,19500.0
2015-05-27 11:10:00,88.93,88.93,88.81,88.83,10900.0,78.3758,78.3758,78.27,78.2877,10900.0
2015-05-27 11:20:00,88.82,88.91,88.79,88.89,10000.0,78.2788,78.3582,78.2524,78.3405,10000.0
2015-05-27 11:30:00,88.91,88.98,88.85,88.98,11100.0,78.3582,78.4198,78.3053,78.4198,11100.0
2015-05-27 11:40:00,89.0,89.12,88.92,88.93,12900.0,78.4375,78.5432,78.367,78.3758,12900.0
2015-05-27 11:50:00,88.94,88.94,88.73,88.73,18600.0,78.3846,78.3846,78.1995,78.1995,18600.0
2015-05-27 12:00:00,88.73,88.84,88.65,88.67,26600.0,78.1995,78.2965,78.129,78.1466,26600.0
2015-05-27 12:10:00,88.65,88.72,88.6,88.7,18900.0,78.129,78.1907,78.0849,78.1731,18900.0
2015-05-27 12:20:00,88.7,88.74,88.67,88.68,11500.0,78.1731,78.2083,78.1466,78.1555,11500.0
2015-05-27 12:30:00,88.68,88.68,88.57,88.58,11400.0,78.1555,78.1555,78.0585,78.0673,11400.0
2015-05-27 12:40:00,88.58,88.67,88.52,88.64,14700.0,78.0673,78.1466,78.0144,78.1202,14700.0
2015-05-27 12:50:00,88.64,88.64,88.61,88.64,17500.0,78.1202,78.1202,78.0938,78.1202,17500.0
2015-05-27 13:00:00,88.64,88.78,88.63,88.76,17400.0,78.1202,78.2436,78.1114,78.226,17400.0
2015-05-27 13:10:00,88.77,88.79,88.69,88.73,11900.0,78.2348,78.2524,78.1643,78.1995,11900.0
2015-05-27 13:20:00,88.73,88.76,88.67,88.75,10700.0,78.1995,78.226,78.1466,78.2171,10700.0
2015-05-27 13:30:00,88.75,88.82,88.74,88.82,17200.0,78.2171,78.2788,78.2083,78.2788,17200.0
2015-05-27 13:40:00,88.81,88.89,88.75,88.77,16600.0,78.27,78.3405,78.2171,78.2348,16600.0
2015-05-27 13:50:00,88.78,88.81,88.77,88.81,13700.0,78.2436,78.27,78.2348,78.27,13700.0
2015-05-27 14:00:00,88.81,88.94,88.78,88.91,15100.0,78.27,78.3846,78.2436,78.3582,15100.0
2015-05-27 14:10:00,88.9,88.91,88.84,88.89,12000.0,78.3493,78.3582,78.2965,78.3405,12000.0
2015-05-27 14:20:00,88.9,88.95,88.86,88.88,16100.0,78.3493,78.3934,78.3141,78.3317,16100.0
2015-05-27 14:30:00,88.89,88.9,88.85,88.86,11800.0,78.3405,78.3493,78.3053,78.3141,11800.0
2015-05-27 14:40:00,88.86,88.91,88.83,88.84,19700.0,78.3141,78.3582,78.2877,78.2965,19700.0
2015-05-27 14:50:00,88.83,88.84,88.76,88.78,11600.0,78.2877,78.2965,78.226,78.2436,11600.0
2015-05-27 15:00:00,88.79,88.88,88.78,88.86,27500.0,78.2524,78.3317,78.2436,78.3141,27500.0
2015-05-27 15:10:00,88.86,88.93,88.86,88.91,24700.0,78.3141,78.3758,78.3141,78.3582,24700.0
2015-05-27 15:20:00,88.91,88.91,88.77,88.79,21300.0,78.3582,78.3582,78.2348,78.2524,21300.0
2015-05-27 15:30:00,88.78,88.84,88.75,88.84,26100.0,78.2436,78.2965,78.2171,78.2965,26100.0
2015-05-27 15:40:00,88.84,88.86,88.78,88.83,38300.0,78.2965,78.3141,78.2436,78.2877,38300.0
2015-05-27 15:50:00,88.82,88.88,88.79,88.8,89000.0,78.2788,78.3317,78.2524,78.2612,89000.0
2015-05-28 09:30:00,88.46,88.56,87.9,88.13,67700.0,77.9616,78.0497,77.468,77.6707,67700.0
2015-05-28 09:40:00,88.14,88.21,87.98,88.0,38600.0,77.6795,77.7412,77.5385,77.5562,38600.0
2015-05-28 09:50:00,88.01,88.01,87.8,87.89,30500.0,77.565,77.565,77.3799,77.4592,30500.0
2015-05-28 10:00:00,87.9,88.19,87.9,88.19,16400.0,77.468,77.7236,77.468,77.7236,16400.0
2015-05-28 10:10:00,88.21,88.21,88.1,88.18,25700.0,77.7412,77.7412,77.6443,77.7148,25700.0
2015-05-28 10:20:00,88.17,88.2,88.07,88.1,7800.0,77.706,77.7324,77.6178,77.6443,7800.0
2015-05-28 10:30:00,88.1,88.11,87.84,87.86,40100.0,77.6443,77.6531,77.4151,77.4328,40100.0
2015-05-28 10:40:00,87.86,87.99,87.81,87.93,43400.0,77.4328,77.5473,77.3887,77.4945,43400.0
2015-05-28 10:50:00,87.92,88.14,87.92,88.11,24900.0,77.4856,77.6795,77.4856,77.6531,24900.0
2015-05-28 11:00:00,88.11,88.25,88.11,88.23,19700.0,77.6531,77.7765,77.6531,77.7589,19700.0
2015-05-28 11:10:00,88.23,88.34,88.2,88.29,13900.0,77.7589,77.8558,77.7324,77.8117,13900.0
2015-05-28 11:20:00,88.31,88.31,88.1,88.13,10500.0,77.8294,77.8294,77.6443,77.6707,10500.0
2015-05-28 11:30:00,88.12,88.16,88.02,88.07,9800.0,77.6619,77.6972,77.5738,77.6178,9800.0
2015-05-28 11:40:00,88.09,88.16,88.0,88.03,11000.0,77.6355,77.6972,77.5562,77.5826,11000.0
2015-05-28 11:50:00,88.02,88.11,88.0,88.09,7800.0,77.5738,77.6531,77.5562,77.6355,7800.0
2015-05-28 12:00:00,88.07,88.1,88.01,88.09,11800.0,77.6178,77.6443,77.565,77.6355,11800.0
2015-05-28 12:10:00,88.08,88.14,88.04,88.12,8300.0,77.6267,77.6795,77.5914,77.6619,8300.0
2015-05-28 12:20:00,88.11,88.23,88.08,88.2,11100.0,77.6531,77.7589,77.6267,77.7324,11100.0
2015-05-28 12:30:00,88.22,88.22,88.05,88.06,11500.0,77.75,77.75,77.6002,77.609,11500.0
2015-05-28 12:40:00,88.08,88.2,88.04,88.18,14900.0,77.6267,77.7324,77.5914,77.7148,14900.0
2015-05-28 12:50:00,88.18,88.2,88.12,88.17,10100.0,77.7148,77.7324,77.6619,77.706,10100.0
2015-05-28 13:00:00,88.16,88.31,88.16,88.26,6000.0,77.6972,77.8294,77.6972,77.7853,6000.0
2015-05-28 13:10:00,88.27,88.27,88.14,88.17,8700.0,77.7941,77.7941,77.6795,77.706,8700.0
2015-05-28 13:20:00,88.18,88.19,88.11,88.17,10300.0,77.7148,77.7236,77.6531,77.706,10300.0
2015-05-28 13:30:00,88.18,88.27,88.18,88.24,5300.0,77.7148,77.7941,77.7148,77.7677,5300.0
2015-05-28 13:40:00,88.3,88.33,88.3,88.31,6100.0,77.8206,77.847,77.8206,77.8294,6100.0
2015-05-28 13:50:00,88.29,88.39,88.27,88.31,7700.0,77.8117,77.8999,77.7941,77.8294,7700.0
2015-05-28 14:00:00,88.31,88.35,88.3,88.33,6100.0,77.8294,77.8646,77.8206,77.847,6100.0
2015-05-28 14:10:00,88.32,88.39,88.32,88.36,5400.0,77.8382,77.8999,77.8382,77.8734,5400.0
2015-05-28 14:20:00,88.37,88.52,88.37,88.52,6500.0,77.8822,78.0144,77.8822,78.0144,6500.0
2015-05-28 14:30:00,88.54,88.55,88.47,88.48,8100.0,78.0321,78.0409,77.9704,77.9792,8100.0
2015-05-28 14:40:00,88.48,88.55,88.47,88.5,8700.0,77.9792,78.0409,77.9704,77.9968,8700.0
2015-05-28 14:50:00,88.49,88.53,88.49,88.51,7800.0,77.988,78.0233,77.988,78.0056,7800.0
2015-05-28 15:00:00,88.51,88.62,88.51,88.56,11700.0,78.0056,78.1026,78.0056,78.0497,11700.0
2015-05-28 15:10:00,88.58,88.59,88.53,88.59,20700.0,78.0673,78.0761,78.0233,78.0761,20700.0
2015-05-28 15:20:00,88.56,88.56,88.51,88.54,23100.0,78.0497,78.0497,78.0056,78.0321,23100.0
2015-05-28 15:30:00,88.54,88.54,88.5,88.52,33300.0,78.0321,78.0321,77.9968,78.0144,33300.0
2015-05-28 15:40:00,88.52,88.55,88.49,88.52,23000.0,78.0144,78.0409,77.988,78.0144,23000.0
2015-05-28 15:50:00,88.52,88.55,88.44,88.46,130600.0,78.0144,78.0409,77.9439,77.9616,130600.0
2015-05-29 09:30:00,88.77,88.77,88.16,88.35,56800.0,78.2348,78.2348,77.6972,77.8646,56800.0
2015-05-29 09:40:00,88.38,88.44,88.07,88.09,23400.0,77.8911,77.9439,77.6178,77.6355,23400.0
2015-05-29 09:50:00,88.07,88.57,88.05,88.51,31500.0,77.6178,78.0585,77.6002,78.0056,31500.0
2015-05-29 10:00:00,88.5,88.54,88.36,88.41,13100.0,77.9968,78.0321,77.8734,77.9175,13100.0
2015-05-29 10:10:00,88.4,88.41,88.27,88.31,12600.0,77.9087,77.9175,77.7941,77.8294,12600.0
2015-05-29 10:20:00,88.31,88.48,88.3,88.37,13400.0,77.8294,77.9792,77.8206,77.8822,13400.0
2015-05-29 10:30:00,88.36,88.43,88.34,88.36,17700.0,77.8734,77.9351,77.8558,77.8734,17700.0
2015-05-29 10:40:00,88.39,88.41,88.23,88.25,39400.0,77.8999,77.9175,77.7589,77.7765,39400.0
2015-05-29 10:50:00,88.26,88.27,88.01,88.01,20300.0,77.7853,77.7941,77.565,77.565,20300.0
2015-05-29 11:00:00,88.0,88.03,87.91,87.91,11600.0,77.5562,77.5826,77.4768,77.4768,11600.0
2015-05-29 11:10:00,87.94,88.02,87.91,88.01,10200.0,77.5033,77.5738,77.4768,77.565,10200.0
2015-05-29 11:20:00,88.03,88.13,87.91,87.92,26800.0,77.5826,77.6707,77.4768,77.4856,26800.0
2015-05-29 11:30:00,87.9,87.95,87.76,87.89,24800.0,77.468,77.5121,77.3446,77.4592,24800.0
2015-05-29 11:40:00,87.9,88.06,87.86,87.9,29700.0,77.468,77.609,77.4328,77.468,29700.0
2015-05-29 11:50:00,87.92,88.0,87.78,87.97,65600.0,77.4856,77.5562,77.3623,77.5297,65600.0
2015-05-29 12:00:00,87.95,88.07,87.95,88.03,10900.0,77.5121,77.6178,77.5121,77.5826,10900.0
2015-05-29 12:10:00,88.0,88.02,87.91,87.96,7700.0,77.5562,77.5738,77.4768,77.5209,7700.0
2015-05-29 12:20:00,87.97,88.0,87.93,87.98,15600.0,77.5297,77.5562,77.4945,77.5385,15600.0
2015-05-29 12:30:00,87.98,88.08,87.98,88.04,18100.0,77.5385,77.6267,77.5385,77.5914,18100.0
2015-05-29 12:40:00,88.02,88.06,87.99,88.03,5700.0,77.5738,77.609,77.5473,77.5826,5700.0
2015-05-29 12:50:00,88.01,88.06,87.94,87.97,8900.0,77.565,77.609,77.5033,77.5297,8900.0
2015-05-29 13:00:00,87.98,88.02,87.94,87.98,9400.0,77.5385,77.5738,77.5033,77.5385,9400.0
2015-05-29 13:10:00,88.0,88.03,87.96,87.99,14900.0,77.5562,77.5826,77.5209,77.5473,14900.0
2015-05-29 13:20:00,87.99,88.04,87.95,88.02,15900.0,77.5473,77.5914,77.5121,77.5738,15900.0
2015-05-29 13:30:00,88.03,88.07,87.96,88.0,13900.0,77.5826,77.6178,77.5209,77.5562,13900.0
2015-05-29 13:40:00,88.0,88.05,87.98,87.99,12400.0,77.5562,77.6002,77.5385,77.5473,12400.0
2015-05-29 13:50:00,88.0,88.01,87.89,87.92,12100.0,77.5562,77.565,77.4592,77.4856,12100.0
2015-05-29 14:00:00,87.92,87.94,87.86,87.87,13800.0,77.4856,77.5033,77.4328,77.4416,13800.0
2015-05-29 14:10:00,87.86,87.92,87.74,87.74,14200.0,77.4328,77.4856,77.327,77.327,14200.0
2015-05-29 14:20:00,87.75,87.76,87.66,87.72,16100.0,77.3358,77.3446,77.2565,77.3094,16100.0
2015-05-29 14:30:00,87.71,87.76,87.68,87.73,11700.0,77.3006,77.3446,77.2741,77.3182,11700.0
2015-05-29 14:40:00,87.72,87.76,87.62,87.65,13000.0,77.3094,77.3446,77.2213,77.2477,13000.0
2015-05-29 14:50:00,87.65,87.69,87.59,87.66,12300.0,77.2477,77.2829,77.1948,77.2565,12300.0
2015-05-29 15:00:00,87.65,87.69,87.62,87.65,32100.0,77.2477,77.2829,77.2213,77.2477,32100.0
2015-05-29 15:10:00,87.66,87.76,87.61,87.63,34300.0,77.2565,77.3446,77.2124,77.2301,34300.0
2015-05-29 15:20:00,87.64,87.66,87.49,87.6,67400.0,77.2389,77.2565,77.1067,77.2036,67400.0
2015-05-29 15:30:00,87.61,87.66,87.53,87.6,68100.0,77.2124,77.2565,77.1419,77.2036,68100.0
2015-05-29 15:40:00,87.61,87.73,87.58,87.61,79600.0,77.2124,77.3182,77.186,77.2124,79600.0
2015-05-29 15:50:00,87.6,87.6,87.44,87.44,246300.0,77.2036,77.2036,77.0626,77.0626,246300.0
2015-06-01 09:30:00,88.01,88.17,87.54,87.65,44398.0,77.565,77.706,77.1507,77.2477,44398.0
2015-06-01 09:40:00,87.59,87.59,87.08,87.12,26828.0,77.1948,77.1948,76.7453,76.7806,26828.0
2015-06-01 09:50:00,87.1,87.16,86.99,87.12,25486.0,76.763,76.8158,76.666,76.7806,25486.0
2015-06-01 10:00:00,87.16,87.32,87.01,87.05,21280.0,76.8158,76.9569,76.6836,76.7189,21280.0
2015-06-01 10:10:00,87.08,87.08,86.61,86.66,29213.0,76.7453,76.7453,76.3311,76.3752,29213.0
2015-06-01 10:20:00,86.62,87.02,86.61,87.01,17254.0,76.3399,76.6925,76.3311,76.6836,17254.0
2015-06-01 10:30:00,87.01,87.19,86.89,87.11,15179.0,76.6836,76.8423,76.5779,76.7718,15179.0
2015-06-01 10:40:00,87.09,87.13,87.0,87.08,11154.0,76.7542,76.7894,76.6748,76.7453,11154.0
2015-06-01 10:50:00,87.1,87.48,87.1,87.42,16183.0,76.763,77.0979,76.763,77.045,16183.0
2015-06-01 11:00:00,87.43,87.54,87.42,87.42,17257.0,77.0538,77.1507,77.045,77.045,17257.0
2015-06-01 11:10:00,87.4,87.4,87.09,87.1,21236.0,77.0274,77.0274,76.7542,76.763,21236.0
2015-06-01 11:20:00,87.11,87.15,87.01,87.03,20792.0,76.7718,76.807,76.6836,76.7013,20792.0
2015-06-01 11:30:00,87.03,87.2,87.02,87.14,11153.0,76.7013,76.8511,76.6925,76.7982,11153.0
2015-06-01 11:40:00,87.15,87.19,87.03,87.04,12864.0,76.807,76.8423,76.7013,76.7101,12864.0
2015-06-01 11:50:00,87.05,87.09,86.97,87.07,16014.0,76.7189,76.7542,76.6484,76.7365,16014.0
2015-06-01 12:00:00,87.09,87.2,87.06,87.11,18618.0,76.7542,76.8511,76.7277,76.7718,18618.0
2015-06-01 12:10:00,87.11,87.29,87.05,87.28,16746.0,76.7718,76.9304,76.7189,76.9216,16746.0
2015-06-01 12:20:00,87.29,87.38,87.21,87.34,8650.0,76.9304,77.0097,76.8599,76.9745,8650.0
2015-06-01 12:30:00,87.36,87.41,87.25,87.4,35809.0,76.9921,77.0362,76.8952,77.0274,35809.0
2015-06-01 12:40:00,87.41,87.44,87.35,87.39,18296.0,77.0362,77.0626,76.9833,77.0186,18296.0
2015-06-01 12:50:00,87.41,87.6,87.41,87.59,10693.0,77.0362,77.2036,77.0362,77.1948,10693.0
2015-06-01 13:00:00,87.59,87.63,87.54,87.61,8159.0,77.1948,77.2301,77.1507,77.2124,8159.0
2015-06-01 13:10:00,87.62,87.67,87.59,87.61,10738.0,77.2213,77.2653,77.1948,77.2124,10738.0
2015-06-01 13:20:00,87.61,87.67,87.57,87.66,13212.0,77.2124,77.2653,77.1772,77.2565,13212.0
2015-06-01 13:30:00,87.66,87.67,87.62,87.63,10586.0,77.2565,77.2653,77.2213,77.2301,10586.0
2015-06-01 13:40:00,87.63,87.69,87.62,87.68,5908.0,77.2301,77.2829,77.2213,77.2741,5908.0
2015-06-01 13:50:00,87.66,87.66,87.6,87.61,7278.0,77.2565,77.2565,77.2036,77.2124,7278.0
2015-06-01 14:00:00,87.63,87.79,87.63,87.79,13594.0,77.2301,77.3711,77.2301,77.3711,13594.0
2015-06-01 14:10:00,87.79,87.84,87.74,87.82,9065.0,77.3711,77.4151,77.327,77.3975,9065.0
2015-06-01 14:20:00,87.81,87.93,87.8,87.89,8451.0,77.3887,77.4945,77.3799,77.4592,8451.0
2015-06-01 14:30:00,87.89,87.91,87.77,87.77,9821.0,77.4592,77.4768,77.3535,77.3535,9821.0
2015-06-01 14:40:00,87.77,87.83,87.77,87.78,16501.0,77.3535,77.4063,77.3535,77.3623,16501.0
2015-06-01 14:50:00,87.8,87.86,87.77,87.86,9917.0,77.3799,77.4328,77.3535,77.4328,9917.0
2015-06-01 15:00:00,87.85,87.96,87.85,87.96,20583.0,77.424,77.5209,77.424,77.5209,20583.0
2015-06-01 15:10:00,87.96,88.01,87.94,87.95,20112.0,77.5209,77.565,77.5033,77.5121,20112.0
2015-06-01 15:20:00,87.95,88.0,87.93,87.98,18781.0,77.5121,77.5562,77.4945,77.5385,18781.0
2015-06-01 15:30:00,87.99,88.0,87.76,87.78,44404.0,77.5473,77.5562,77.3446,77.3623,44404.0
2015-06-01 15:40:00,87.78,87.81,87.61,87.65,79840.0,77.3623,77.3887,77.2124,77.2477,79840.0
2015-06-01 15:50:00,87.65,87.8,87.64,87.74,115372.0,77.2477,77.3799,77.2389,77.327,115372.0
2015-06-02 09:30:00,87.25,87.84,87.22,87.42,28572.0,76.8952,77.4151,76.8687,77.045,28572.0
2015-06-02 09:40:00,87.41,87.5,87.26,87.43,32459.0,77.0362,77.1155,76.904,77.0538,32459.0
2015-06-02 09:50:00,87.41,87.59,87.35,87.54,7632.0,77.0362,77.1948,76.9833,77.1507,7632.0
2015-06-02 10:00:00,87.55,87.63,87.31,87.35,69223.0,77.1596,77.2301,76.948,76.9833,69223.0
2015-06-02 10:10:00,87.33,87.5,87.3,87.33,32078.0,76.9657,77.1155,76.9392,76.9657,32078.0
2015-06-02 10:20:00,87.33,87.47,87.31,87.36,17500.0,76.9657,77.0891,76.948,76.9921,17500.0
2015-06-02 10:30:00,87.38,87.48,87.36,87.42,24102.0,77.0097,77.0979,76.9921,77.045,24102.0
2015-06-02 10:40:00,87.43,87.5,87.4,87.41,50148.0,77.0538,77.1155,77.0274,77.0362,50148.0
2015-06-02 10:50:00,87.42,87.42,87.31,87.33,14518.0,77.045,77.045,76.948,76.9657,14518.0
2015-06-02 11:00:00,87.32,87.44,87.3,87.36,45991.0,76.9569,77.0626,76.9392,76.9921,45991.0
2015-06-02 11:10:00,87.36,87.38,87.19,87.19,17724.0,76.9921,77.0097,76.8423,76.8423,17724.0
2015-06-02 11:20:00,87.18,87.21,87.14,87.15,16280.0,76.8335,76.8599,76.7982,76.807,16280.0
2015-06-02 11:30:00,87.14,87.14,87.06,87.06,21620.0,76.7982,76.7982,76.7277,76.7277,21620.0
2015-06-02 11:40:00,87.06,87.15,87.06,87.1,13493.0,76.7277,76.807,76.7277,76.763,13493.0
2015-06-02 11:50:00,87.09,87.21,87.09,87.19,10077.0,76.7542,76.8599,76.7542,76.8423,10077.0
2015-06-02 12:00:00,87.2,87.4,87.16,87.37,12841.0,76.8511,77.0274,76.8158,77.0009,12841.0
2015-06-02 12:10:00,87.39,87.39,87.3,87.3,8500.0,77.0186,77.0186,76.9392,76.9392,8500.0
2015-06-02 12:20:00,87.31,87.33,87.26,87.26,7700.0,76.948,76.9657,76.904,76.904,7700.0
2015-06-02 12:30:00,87.28,87.3,87.25,87.27,11237.0,76.9216,76.9392,76.8952,76.9128,11237.0
2015-06-02 12:40:00,87.27,87.39,87.27,87.38,5939.0,76.9128,77.0186,76.9128,77.0097,5939.0
2015-06-02 12:50:00,87.38,87.45,87.36,87.39,7706.0,77.0097,77.0714,76.9921,77.0186,7706.0
2015-06-02 13:00:00,87.41,87.42,87.31,87.39,8182.0,77.0362,77.045,76.948,77.0186,8182.0
2015-06-02 13:10:00,87.39,87.47,87.33,87.47,13403.0,77.0186,77.0891,76.9657,77.0891,13403.0
2015-06-02 13:20:00,87.5,87.51,87.39,87.41,17900.0,77.1155,77.1243,77.0186,77.0362,17900.0
2015-06-02 13:30:00,87.43,87.48,87.4,87.45,25681.0,77.0538,77.0979,77.0274,77.0714,25681.0
2015-06-02 13:40:00,87.43,87.49,87.41,87.44,27590.0,77.0538,77.1067,77.0362,77.0626,27590.0
2015-06-02 13:50:00,87.44,87.57,87.42,87.44,17900.0,77.0626,77.1772,77.045,77.0626,17900.0
2015-06-02 14:00:00,87.45,87.45,87.37,87.42,10879.0,77.0714,77.0714,77.0009,77.045,10879.0
2015-06-02 14:10:00,87.4,87.4,87.25,87.27,29042.0,77.0274,77.0274,76.8952,76.9128,29042.0
2015-06-02 14:20:00,87.28,87.38,87.28,87.37,11085.0,76.9216,77.0097,76.9216,77.0009,11085.0
2015-06-02 14:30:00,87.37,87.4,87.29,87.29,11601.0,77.0009,77.0274,76.9304,76.9304,11601.0
2015-06-02 14:40:00,87.29,87.31,87.15,87.15,16429.0,76.9304,76.948,76.807,76.807,16429.0
2015-06-02 14:50:00,87.16,87.32,87.11,87.32,14824.0,76.8158,76.9569,76.7718,76.9569,14824.0
2015-06-02 15:00:00,87.32,87.32,87.18,87.24,20278.0,76.9569,76.9569,76.8335,76.8864,20278.0
2015-06-02 15:10:00,87.23,87.26,87.19,87.24,20910.0,76.8775,76.904,76.8423,76.8864,20910.0
2015-06-02 15:20:00,87.24,87.29,87.22,87.25,15166.0,76.8864,76.9304,76.8687,76.8952,15166.0
2015-06-02 15:30:00,87.23,87.38,87.22,87.35,33633.0,76.8775,77.0097,76.8687,76.9833,33633.0
2015-06-02 15:40:00,87.35,87.37,87.22,87.3,37549.0,76.9833,77.0009,76.8687,76.9392,37549.0
2015-06-02 15:50:00,87.29,87.35,87.24,87.27,80926.0,76.9304,76.9833,76.8864,76.9128,80926.0
2015-06-03 09:30:00,87.5,87.66,87.04,87.41,65280.0,77.1155,77.2565,76.7101,77.0362,65280.0
2015-06-03 09:40:00,87.49,87.68,87.4,87.46,37697.0,77.1067,77.2741,77.0274,77.0802,37697.0
2015-06-03 09:50:00,87.49,87.55,87.39,87.48,23601.0,77.1067,77.1596,77.0186,77.0979,23601.0
2015-06-03 10:00:00,87.46,87.51,87.21,87.41,35686.0,77.0802,77.1243,76.8599,77.0362,35686.0
2015-06-03 10:10:00,87.4,87.6,87.4,87.55,30017.0,77.0274,77.2036,77.0274,77.1596,30017.0
2015-06-03 10:20:00,87.56,87.63,87.54,87.56,22202.0,77.1684,77.2301,77.1507,77.1684,22202.0
2015-06-03 10:30:00,87.58,87.66,87.56,87.65,28665.0,77.186,77.2565,77.1684,77.2477,28665.0
2015-06-03 10:40:00,87.67,87.75,87.62,87.75,18973.0,77.2653,77.3358,77.2213,77.3358,18973.0
2015-06-03 10:50:00,87.75,87.76,87.65,87.72,24285.0,77.3358,77.3446,77.2477,77.3094,24285.0
2015-06-03 11:00:00,87.75,87.76,87.59,87.6,15151.0,77.3358,77.3446,77.1948,77.2036,15151.0
2015-06-03 11:10:00,87.59,87.7,87.57,87.68,12376.0,77.1948,77.2918,77.1772,77.2741,12376.0
2015-06-03 11:20:00,87.67,87.7,87.47,87.5,15662.0,77.2653,77.2918,77.0891,77.1155,15662.0
2015-06-03 11:30:00,87.51,87.6,87.51,87.52,13926.0,77.1243,77.2036,77.1243,77.1331,13926.0
2015-06-03 11:40:00,87.5,87.53,87.44,87.46,12115.0,77.1155,77.1419,77.0626,77.0802,12115.0
2015-06-03 11:50:00,87.44,87.44,87.34,87.41,12307.0,77.0626,77.0626,76.9745,77.0362,12307.0
2015-06-03 12:00:00,87.41,87.5,87.39,87.41,12687.0,77.0362,77.1155,77.0186,77.0362,12687.0
2015-06-03 12:10:00,87.42,87.45,87.36,87.37,12407.0,77.045,77.0714,76.9921,77.0009,12407.0
2015-06-03 12:20:00,87.37,87.44,87.33,87.38,12064.0,77.0009,77.0626,76.9657,77.0097,12064.0
2015-06-03 12:30:00,87.4,87.4,87.28,87.31,14604.0,77.0274,77.0274,76.9216,76.948,14604.0
2015-06-03 12:40:00,87.33,87.36,87.24,87.34,11862.0,76.9657,76.9921,76.8864,76.9745,11862.0
2015-06-03 12:50:00,87.32,87.36,87.3,87.35,8399.0,76.9569,76.9921,76.9392,76.9833,8399.0
2015-06-03 13:00:00,87.36,87.4,87.34,87.38,11395.0,76.9921,77.0274,76.9745,77.0097,11395.0
2015-06-03 13:10:00,87.4,87.51,87.39,87.49,12752.0,77.0274,77.1243,77.0186,77.1067,12752.0
2015-06-03 13:20:00,87.49,87.5,87.4,87.48,22156.0,77.1067,77.1155,77.0274,77.0979,22156.0
2015-06-03 13:30:00,87.47,87.51,87.37,87.4,19850.0,77.0891,77.1243,77.0009,77.0274,19850.0
2015-06-03 13:40:00,87.4,87.41,87.37,87.39,9698.0,77.0274,77.0362,77.0009,77.0186,9698.0
2015-06-03 13:50:00,87.4,87.41,87.36,87.37,12012.0,77.0274,77.0362,76.9921,77.0009,12012.0
2015-06-03 14:00:00,87.37,87.49,87.37,87.42,24018.0,77.0009,77.1067,77.0009,77.045,24018.0
2015-06-03 14:10:00,87.42,87.51,87.4,87.44,15215.0,77.045,77.1243,77.0274,77.0626,15215.0
2015-06-03 14:20:00,87.44,87.49,87.4,87.44,23795.0,77.0626,77.1067,77.0274,77.0626,23795.0
2015-06-03 14:30:00,87.42,87.47,87.38,87.42,30100.0,77.045,77.0891,77.0097,77.045,30100.0
2015-06-03 14:40:00,87.42,87.45,87.39,87.44,13592.0,77.045,77.0714,77.0186,77.0626,13592.0
2015-06-03 14:50:00,87.46,87.47,87.35,87.39,14624.0,77.0802,77.0891,76.9833,77.0186,14624.0
2015-06-03 15:00:00,87.39,87.41,87.33,87.37,41422.0,77.0186,77.0362,76.9657,77.0009,41422.0
2015-06-03 15:10:00,87.37,87.49,87.35,87.37,49095.0,77.0009,77.1067,76.9833,77.0009,49095.0
2015-06-03 15:20:00,87.37,87.45,87.34,87.45,53038.0,77.0009,77.0714,76.9745,77.0714,53038.0
2015-06-03 15:30:00,87.43,87.45,87.36,87.43,44073.0,77.0538,77.0714,76.9921,77.0538,44073.0
2015-06-03 15:40:00,87.43,87.45,87.36,87.38,47269.0,77.0538,77.0714,76.9921,77.0097,47269.0
2015-06-03 15:50:00,87.39,87.4,87.33,87.38,56208.0,77.0186,77.0274,76.9657,77.0097,56208.0
2015-06-04 09:30:00,87.13,87.46,87.05,87.36,47172.0,76.7894,77.0802,76.7189,76.9921,47172.0
2015-06-04 09:40:00,87.38,87.65,87.37,87.4,23601.0,77.0097,77.2477,77.0009,77.0274,23601.0
2015-06-04 09:50:00,87.4,87.55,87.36,87.52,23384.0,77.0274,77.1596,76.9921,77.1331,23384.0
2015-06-04 10:00:00,87.52,87.68,87.47,87.64,21205.0,77.1331,77.2741,77.0891,77.2389,21205.0
2015-06-04 10:10:00,87.63,87.71,87.57,87.67,37091.0,77.2301,77.3006,77.1772,77.2653,37091.0
2015-06-04 10:20:00,87.7,87.7,87.28,87.31,22018.0,77.2918,77.2918,76.9216,76.948,22018.0
2015-06-04 10:30:00,87.32,87.32,87.15,87.2,37122.0,76.9569,76.9569,76.807,76.8511,37122.0
2015-06-04 10:40:00,87.19,87.37,87.17,87.37,22945.0,76.8423,77.0009,76.8247,77.0009,22945.0
2015-06-04 10:50:00,87.37,87.5,87.33,87.38,25107.0,77.0009,77.1155,76.9657,77.0097,25107.0
2015-06-04 11:00:00,87.37,87.37,87.16,87.31,39740.0,77.0009,77.0009,76.8158,76.948,39740.0
2015-06-04 11:10:00,87.29,87.59,87.29,87.49,17235.0,76.9304,77.1948,76.9304,77.1067,17235.0
2015-06-04 11:20:00,87.5,87.53,87.32,87.32,17165.0,77.1155,77.1419,76.9569,76.9569,17165.0
2015-06-04 11:30:00,87.33,87.4,87.22,87.3,15904.0,76.9657,77.0274,76.8687,76.9392,15904.0
2015-06-04 11:40:00,87.29,87.42,87.27,87.37,10381.0,76.9304,77.045,76.9128,77.0009,10381.0
2015-06-04 11:50:00,87.39,87.48,87.34,87.38,13011.0,77.0186,77.0979,76.9745,77.0097,13011.0
2015-06-04 12:00:00,87.37,87.39,87.31,87.34,9516.0,77.0009,77.0186,76.948,76.9745,9516.0
2015-06-04 12:10:00,87.37,87.42,87.28,87.32,16535.0,77.0009,77.045,76.9216,76.9569,16535.0
2015-06-04 12:20:00,87.32,87.4,87.3,87.31,12578.0,76.9569,77.0274,76.9392,76.948,12578.0
2015-06-04 12:30:00,87.3,87.42,87.28,87.33,14488.0,76.9392,77.045,76.9216,76.9657,14488.0
2015-06-04 12:40:00,87.34,87.36,87.27,87.33,8066.0,76.9745,76.9921,76.9128,76.9657,8066.0
2015-06-04 12:50:00,87.33,87.35,87.29,87.31,9222.0,76.9657,76.9833,76.9304,76.948,9222.0
2015-06-04 13:00:00,87.31,87.31,87.04,87.07,32312.0,76.948,76.948,76.7101,76.7365,32312.0
2015-06-04 13:10:00,87.09,87.13,86.95,87.01,13621.0,76.7542,76.7894,76.6308,76.6836,13621.0
2015-06-04 13:20:00,87.0,87.11,86.96,87.09,9085.0,76.6748,76.7718,76.6396,76.7542,9085.0
2015-06-04 13:30:00,87.08,87.14,87.05,87.14,12285.0,76.7453,76.7982,76.7189,76.7982,12285.0
2015-06-04 13:40:00,87.14,87.18,87.1,87.12,9860.0,76.7982,76.8335,76.763,76.7806,9860.0
2015-06-04 13:50:00,87.1,87.13,87.05,87.08,12770.0,76.763,76.7894,76.7189,76.7453,12770.0
2015-06-04 14:00:00,87.05,87.06,86.98,87.01,10025.0,76.7189,76.7277,76.6572,76.6836,10025.0
2015-06-04 14:10:00,87.0,87.11,86.99,87.08,12719.0,76.6748,76.7718,76.666,76.7453,12719.0
2015-06-04 14:20:00,87.08,87.13,87.06,87.08,15454.0,76.7453,76.7894,76.7277,76.7453,15454.0
2015-06-04 14:30:00,87.09,87.1,87.03,87.03,16756.0,76.7542,76.763,76.7013,76.7013,16756.0
2015-06-04 14:40:00,87.03,87.07,86.99,87.04,12833.0,76.7013,76.7365,76.666,76.7101,12833.0
2015-06-04 14:50:00,87.04,87.11,86.99,87.09,16309.0,76.7101,76.7718,76.666,76.7542,16309.0
2015-06-04 15:00:00,87.1,87.21,87.08,87.2,212120.0,76.763,76.8599,76.7453,76.8511,212120.0
2015-06-04 15:10:00,87.2,87.23,87.16,87.22,55167.0,76.8511,76.8775,76.8158,76.8687,55167.0
2015-06-04 15:20:00,87.22,87.3,87.2,87.27,54108.0,76.8687,76.9392,76.8511,76.9128,54108.0
2015-06-04 15:30:00,87.26,87.36,87.24,87.35,78420.0,76.904,76.9921,76.8864,76.9833,78420.0
2015-06-04 15:40:00,87.35,87.39,87.33,87.35,66890.0,76.9833,77.0186,76.9657,76.9833,66890.0
2015-06-04 15:50:00,87.35,87.44,87.3,87.43,169642.0,76.9833,77.0626,76.9392,77.0538,169642.0
2015-06-05 09:30:00,87.39,87.7,86.98,87.21,61675.0,77.0186,77.2918,76.6572,76.8599,61675.0
2015-06-05 09:40:00,87.17,87.26,86.86,87.24,29411.0,76.8247,76.904,76.5515,76.8864,29411.0
2015-06-05 09:50:00,87.23,87.63,87.23,87.58,23247.0,76.8775,77.2301,76.8775,77.186,23247.0
2015-06-05 10:00:00,87.54,87.79,87.54,87.62,25968.0,77.1507,77.3711,77.1507,77.2213,25968.0
2015-06-05 10:10:00,87.6,87.61,87.39,87.42,31484.0,77.2036,77.2124,77.0186,77.045,31484.0
2015-06-05 10:20:00,87.43,87.51,87.39,87.47,32292.0,77.0538,77.1243,77.0186,77.0891,32292.0
2015-06-05 10:30:00,87.47,87.58,87.47,87.55,38880.0,77.0891,77.186,77.0891,77.1596,38880.0
2015-06-05 10:40:00,87.56,87.66,87.55,87.6,14929.0,77.1684,77.2565,77.1596,77.2036,14929.0
2015-06-05 10:50:00,87.58,87.64,87.52,87.6,18182.0,77.186,77.2389,77.1331,77.2036,18182.0
2015-06-05 11:00:00,87.62,87.68,87.55,87.55,23220.0,77.2213,77.2741,77.1596,77.1596,23220.0
2015-06-05 11:10:00,87.56,87.67,87.51,87.51,67749.0,77.1684,77.2653,77.1243,77.1243,67749.0
2015-06-05 11:20:00,87.55,87.73,87.55,87.73,59146.0,77.1596,77.3182,77.1596,77.3182,59146.0
2015-06-05 11:30:00,87.73,87.74,87.6,87.7,39581.0,77.3182,77.327,77.2036,77.2918,39581.0
2015-06-05 11:40:00,87.7,87.74,87.61,87.69,11966.0,77.2918,77.327,77.2124,77.2829,11966.0
2015-06-05 11:50:00,87.69,87.71,87.62,87.65,8521.0,77.2829,77.3006,77.2213,77.2477,8521.0
2015-06-05 12:00:00,87.64,87.66,87.55,87.55,14698.0,77.2389,77.2565,77.1596,77.1596,14698.0
2015-06-05 12:10:00,87.56,87.58,87.52,87.54,13584.0,77.1684,77.186,77.1331,77.1507,13584.0
2015-06-05 12:20:00,87.53,87.53,87.43,87.46,29052.0,77.1419,77.1419,77.0538,77.0802,29052.0
2015-06-05 12:30:00,87.44,87.44,87.32,87.39,12020.0,77.0626,77.0626,76.9569,77.0186,12020.0
2015-06-05 12:40:00,87.4,87.6,87.39,87.54,22244.0,77.0274,77.2036,77.0186,77.1507,22244.0
2015-06-05 12:50:00,87.54,87.58,87.52,87.55,11946.0,77.1507,77.186,77.1331,77.1596,11946.0
2015-06-05 13:00:00,87.55,87.58,87.53,87.56,13693.0,77.1596,77.186,77.1419,77.1684,13693.0
2015-06-05 13:10:00,87.56,87.57,87.47,87.57,11788.0,77.1684,77.1772,77.0891,77.1772,11788.0
2015-06-05 13:20:00,87.58,87.59,87.55,87.56,7746.0,77.186,77.1948,77.1596,77.1684,7746.0
2015-06-05 13:30:00,87.54,87.59,87.5,87.51,12083.0,77.1507,77.1948,77.1155,77.1243,12083.0
2015-06-05 13:40:00,87.52,87.54,87.48,87.51,8561.0,77.1331,77.1507,77.0979,77.1243,8561.0
2015-06-05 13:50:00,87.52,87.59,87.51,87.57,7604.0,77.1331,77.1948,77.1243,77.1772,7604.0
2015-06-05 14:00:00,87.58,87.6,87.57,87.6,7166.0,77.186,77.2036,77.1772,77.2036,7166.0
2015-06-05 14:10:00,87.59,87.69,87.58,87.67,21256.0,77.1948,77.2829,77.186,77.2653,21256.0
2015-06-05 14:20:00,87.66,87.66,87.47,87.48,11013.0,77.2565,77.2565,77.0891,77.0979,11013.0
2015-06-05 14:30:00,87.47,87.52,87.4,87.51,23435.0,77.0891,77.1331,77.0274,77.1243,23435.0
2015-06-05 14:40:00,87.5,87.51,87.44,87.45,27003.0,77.1155,77.1243,77.0626,77.0714,27003.0
2015-06-05 14:50:00,87.47,87.53,87.41,87.43,20379.0,77.0891,77.1419,77.0362,77.0538,20379.0
2015-06-05 15:00:00,87.43,87.56,87.43,87.5,29604.0,77.0538,77.1684,77.0538,77.1155,29604.0
2015-06-05 15:10:00,87.48,87.52,87.4,87.4,24153.0,77.0979,77.1331,77.0274,77.0274,24153.0
2015-06-05 15:20:00,87.4,87.41,87.32,87.34,25584.0,77.0274,77.0362,76.9569,76.9745,25584.0
2015-06-05 15:30:00,87.34,87.44,87.27,87.29,32744.0,76.9745,77.0626,76.9128,76.9304,32744.0
2015-06-05 15:40:00,87.29,87.44,87.22,87.44,62644.0,76.9304,77.0626,76.8687,77.0626,62644.0
2015-06-05 15:50:00,87.43,87.48,87.4,87.45,112210.0,77.0538,77.0979,77.0274,77.0714,112210.0
2015-06-08 09:30:00,87.53,87.66,87.19,87.65,31718.0,77.1419,77.2565,76.8423,77.2477,31718.0
2015-06-08 09:40:00,87.59,87.7,87.38,87.47,33842.0,77.1948,77.2918,77.0097,77.0891,33842.0
2015-06-08 09:50:00,87.46,87.64,87.27,87.64,76984.0,77.0802,77.2389,76.9128,77.2389,76984.0
2015-06-08 10:00:00,87.61,87.72,87.51,87.56,18325.0,77.2124,77.3094,77.1243,77.1684,18325.0
2015-06-08 10:10:00,87.59,87.63,87.53,87.58,11964.0,77.1948,77.2301,77.1419,77.186,11964.0
2015-06-08 10:20:00,87.56,87.63,87.54,87.58,19741.0,77.1684,77.2301,77.1507,77.186,19741.0
2015-06-08 10:30:00,87.6,87.68,87.54,87.66,9880.0,77.2036,77.2741,77.1507,77.2565,9880.0
2015-06-08 10:40:00,87.68,87.77,87.66,87.73,70612.0,77.2741,77.3535,77.2565,77.3182,70612.0
2015-06-08 10:50:00,87.73,87.74,87.65,87.73,18649.0,77.3182,77.327,77.2477,77.3182,18649.0
2015-06-08 11:00:00,87.73,87.75,87.59,87.73,17611.0,77.3182,77.3358,77.1948,77.3182,17611.0
2015-06-08 11:10:00,87.71,87.82,87.69,87.82,15041.0,77.3006,77.3975,77.2829,77.3975,15041.0
2015-06-08 11:20:00,87.82,87.97,87.72,87.72,32240.0,77.3975,77.5297,77.3094,77.3094,32240.0
2015-06-08 11:30:00,87.7,87.71,87.63,87.63,19729.0,77.2918,77.3006,77.2301,77.2301,19729.0
2015-06-08 11:40:00,87.62,87.7,87.6,87.6,14114.0,77.2213,77.2918,77.2036,77.2036,14114.0
2015-06-08 11:50:00,87.6,87.65,87.54,87.54,13593.0,77.2036,77.2477,77.1507,77.1507,13593.0
2015-06-08 12:00:00,87.57,87.62,87.53,87.56,10106.0,77.1772,77.2213,77.1419,77.1684,10106.0
2015-06-08 12:10:00,87.54,87.56,87.46,87.47,14161.0,77.1507,77.1684,77.0802,77.0891,14161.0
2015-06-08 12:20:00,87.45,87.47,87.4,87.41,6140.0,77.0714,77.0891,77.0274,77.0362,6140.0
2015-06-08 12:30:00,87.4,87.46,87.35,87.36,6277.0,77.0274,77.0802,76.9833,76.9921,6277.0
2015-06-08 12:40:00,87.36,87.44,87.36,87.39,10246.0,76.9921,77.0626,76.9921,77.0186,10246.0
2015-06-08 12:50:00,87.4,87.44,87.38,87.4,10269.0,77.0274,77.0626,77.0097,77.0274,10269.0
2015-06-08 13:00:00,87.41,87.73,87.4,87.63,133879.0,77.0362,77.3182,77.0274,77.2301,133879.0
2015-06-08 13:10:00,87.65,87.73,87.56,87.73,32551.0,77.2477,77.3182,77.1684,77.3182,32551.0
2015-06-08 13:20:00,87.72,87.76,87.63,87.68,21042.0,77.3094,77.3446,77.2301,77.2741,21042.0
2015-06-08 13:30:00,87.67,87.7,87.6,87.68,50043.0,77.2653,77.2918,77.2036,77.2741,50043.0
2015-06-08 13:40:00,87.67,87.86,87.67,87.81,41665.0,77.2653,77.4328,77.2653,77.3887,41665.0
2015-06-08 13:50:00,87.79,87.94,87.77,87.87,41235.0,77.3711,77.5033,77.3535,77.4416,41235.0
2015-06-08 14:00:00,87.87,87.87,87.75,87.75,19800.0,77.4416,77.4416,77.3358,77.3358,19800.0
2015-06-08 14:10:00,87.75,87.88,87.74,87.87,23529.0,77.3358,77.4504,77.327,77.4416,23529.0
2015-06-08 14:20:00,87.86,87.95,87.85,87.94,22594.0,77.4328,77.5121,77.424,77.5033,22594.0
2015-06-08 14:30:00,87.94,88.03,87.89,87.89,42356.0,77.5033,77.5826,77.4592,77.4592,42356.0
2015-06-08 14:40:00,87.88,87.89,87.76,87.77,22217.0,77.4504,77.4592,77.3446,77.3535,22217.0
2015-06-08 14:50:00,87.77,87.82,87.7,87.7,25022.0,77.3535,77.3975,77.2918,77.2918,25022.0
2015-06-08 15:00:00,87.7,87.73,87.6,87.6,23776.0,77.2918,77.3182,77.2036,77.2036,23776.0
2015-06-08 15:10:00,87.59,87.69,87.57,87.62,31609.0,77.1948,77.2829,77.1772,77.2213,31609.0
2015-06-08 15:20:00,87.6,87.63,87.51,87.55,24308.0,77.2036,77.2301,77.1243,77.1596,24308.0
2015-06-08 15:30:00,87.55,87.66,87.51,87.51,37557.0,77.1596,77.2565,77.1243,77.1243,37557.0
2015-06-08 15:40:00,87.5,87.58,87.48,87.55,50449.0,77.1155,77.186,77.0979,77.1596,50449.0
2015-06-08 15:50:00,87.54,87.6,87.5,87.53,105376.0,77.1507,77.2036,77.1155,77.1419,105376.0
2015-06-09 09:30:00,87.47,87.91,87.46,87.82,53231.0,77.0891,77.4768,77.0802,77.3975,53231.0
2015-06-09 09:40:00,87.82,87.82,87.56,87.8,55574.0,77.3975,77.3975,77.1684,77.3799,55574.0
2015-06-09 09:50:00,87.79,87.81,87.67,87.69,17578.0,77.3711,77.3887,77.2653,77.2829,17578.0
2015-06-09 10:00:00,87.69,87.78,87.56,87.78,16797.0,77.2829,77.3623,77.1684,77.3623,16797.0
2015-06-09 10:10:00,87.78,87.96,87.78,87.9,26662.0,77.3623,77.5209,77.3623,77.468,26662.0
2015-06-09 10:20:00,87.85,87.9,87.78,87.79,11275.0,77.424,77.468,77.3623,77.3711,11275.0
2015-06-09 10:30:00,87.8,87.87,87.66,87.84,15418.0,77.3799,77.4416,77.2565,77.4151,15418.0
2015-06-09 10:40:00,87.84,88.16,87.83,88.07,58241.0,77.4151,77.6972,77.4063,77.6178,58241.0
2015-06-09 10:50:00,88.08,88.21,88.02,88.21,17961.0,77.6267,77.7412,77.5738,77.7412,17961.0
2015-06-09 11:00:00,88.19,88.23,88.01,88.01,24572.0,77.7236,77.7589,77.565,77.565,24572.0
2015-06-09 11:10:00,88.02,88.07,87.86,87.93,17659.0,77.5738,77.6178,77.4328,77.4945,17659.0
2015-06-09 11:20:00,87.94,88.0,87.86,87.96,27910.0,77.5033,77.5562,77.4328,77.5209,27910.0
2015-06-09 11:30:00,87.99,88.0,87.96,88.0,25583.0,77.5473,77.5562,77.5209,77.5562,25583.0
2015-06-09 11:40:00,87.99,88.06,87.94,88.02,21052.0,77.5473,77.609,77.5033,77.5738,21052.0
2015-06-09 11:50:00,88.03,88.04,87.88,87.96,15759.0,77.5826,77.5914,77.4504,77.5209,15759.0
2015-06-09 12:00:00,87.94,88.06,87.91,88.06,11166.0,77.5033,77.609,77.4768,77.609,11166.0
2015-06-09 12:10:00,88.06,88.08,88.01,88.02,12162.0,77.609,77.6267,77.565,77.5738,12162.0
2015-06-09 12:20:00,88.03,88.19,88.03,88.14,15999.0,77.5826,77.7236,77.5826,77.6795,15999.0
2015-06-09 12:30:00,88.15,88.15,88.04,88.15,32785.0,77.6884,77.6884,77.5914,77.6884,32785.0
2015-06-09 12:40:00,88.15,88.19,88.13,88.18,16186.0,77.6884,77.7236,77.6707,77.7148,16186.0
2015-06-09 12:50:00,88.2,88.22,88.13,88.22,12566.0,77.7324,77.75,77.6707,77.75,12566.0
2015-06-09 13:00:00,88.23,88.26,88.19,88.25,23222.0,77.7589,77.7853,77.7236,77.7765,23222.0
2015-06-09 13:10:00,88.23,88.26,88.23,88.26,9561.0,77.7589,77.7853,77.7589,77.7853,9561.0
2015-06-09 13:20:00,88.25,88.27,88.2,88.22,23359.0,77.7765,77.7941,77.7324,77.75,23359.0
2015-06-09 13:30:00,88.22,88.31,88.2,88.3,18774.0,77.75,77.8294,77.7324,77.8206,18774.0
2015-06-09 13:40:00,88.3,88.31,88.15,88.16,13905.0,77.8206,77.8294,77.6884,77.6972,13905.0
2015-06-09 13:50:00,88.16,88.19,88.07,88.13,17882.0,77.6972,77.7236,77.6178,77.6707,17882.0
2015-06-09 14:00:00,88.13,88.16,88.11,88.16,22002.0,77.6707,77.6972,77.6531,77.6972,22002.0
2015-06-09 14:10:00,88.16,88.22,88.14,88.17,51510.0,77.6972,77.75,77.6795,77.706,51510.0
2015-06-09 14:20:00,88.17,88.2,88.08,88.09,30734.0,77.706,77.7324,77.6267,77.6355,30734.0
2015-06-09 14:30:00,88.08,88.13,88.04,88.06,41921.0,77.6267,77.6707,77.5914,77.609,41921.0
2015-06-09 14:40:00,88.1,88.19,88.09,88.11,8601.0,77.6443,77.7236,77.6355,77.6531,8601.0
2015-06-09 14:50:00,88.12,88.17,88.02,88.07,17807.0,77.6619,77.706,77.5738,77.6178,17807.0
2015-06-09 15:00:00,88.06,88.06,87.93,87.93,21747.0,77.609,77.609,77.4945,77.4945,21747.0
2015-06-09 15:10:00,87.94,88.06,87.9,88.01,22982.0,77.5033,77.609,77.468,77.565,22982.0
2015-06-09 15:20:00,88.01,88.01,87.82,87.89,38626.0,77.565,77.565,77.3975,77.4592,38626.0
2015-06-09 15:30:00,87.89,88.03,87.84,88.02,74269.0,77.4592,77.5826,77.4151,77.5738,74269.0
2015-06-09 15:40:00,88.02,88.07,87.94,88.02,40916.0,77.5738,77.6178,77.5033,77.5738,40916.0
2015-06-09 15:50:00,88.02,88.05,87.92,87.95,103190.0,77.5738,77.6002,77.4856,77.5121,103190.0
2015-06-10 09:30:00,88.37,88.95,88.02,88.67,45942.0,77.8822,78.3934,77.5738,78.1466,45942.0
2015-06-10 09:40:00,88.62,88.74,88.52,88.67,20976.0,78.1026,78.2083,78.0144,78.1466,20976.0
2015-06-10 09:50:00,88.67,88.76,88.57,88.57,15578.0,78.1466,78.226,78.0585,78.0585,15578.0
2015-06-10 10:00:00,88.57,88.63,88.48,88.61,17688.0,78.0585,78.1114,77.9792,78.0938,17688.0
2015-06-10 10:10:00,88.6,88.66,88.43,88.48,45546.0,78.0849,78.1378,77.9351,77.9792,45546.0
2015-06-10 10:20:00,88.49,88.52,88.4,88.44,20514.0,77.988,78.0144,77.9087,77.9439,20514.0
2015-06-10 10:30:00,88.44,88.67,88.44,88.63,25112.0,77.9439,78.1466,77.9439,78.1114,25112.0
2015-06-10 10:40:00,88.64,88.71,88.63,88.68,17425.0,78.1202,78.1819,78.1114,78.1555,17425.0
2015-06-10 10:50:00,88.69,88.75,88.65,88.68,10015.0,78.1643,78.2171,78.129,78.1555,10015.0
2015-06-10 11:00:00,88.69,88.7,88.57,88.61,27687.0,78.1643,78.1731,78.0585,78.0938,27687.0
2015-06-10 11:10:00,88.62,88.95,88.62,88.8,52295.0,78.1026,78.3934,78.1026,78.2612,52295.0
2015-06-10 11:20:00,88.8,88.82,88.59,88.65,25366.0,78.2612,78.2788,78.0761,78.129,25366.0
2015-06-10 11:30:00,88.66,88.68,88.54,88.58,22117.0,78.1378,78.1555,78.0321,78.0673,22117.0
2015-06-10 11:40:00,88.59,88.61,88.49,88.49,10617.0,78.0761,78.0938,77.988,77.988,10617.0
2015-06-10 11:50:00,88.48,88.49,88.39,88.39,14237.0,77.9792,77.988,77.8999,77.8999,14237.0
2015-06-10 12:00:00,88.42,88.5,88.42,88.43,9809.0,77.9263,77.9968,77.9263,77.9351,9809.0
2015-06-10 12:10:00,88.42,88.52,88.42,88.52,5865.0,77.9263,78.0144,77.9263,78.0144,5865.0
2015-06-10 12:20:00,88.5,88.51,88.43,88.43,10532.0,77.9968,78.0056,77.9351,77.9351,10532.0
2015-06-10 12:30:00,88.46,88.51,88.4,88.4,9201.0,77.9616,78.0056,77.9087,77.9087,9201.0
2015-06-10 12:40:00,88.4,88.46,88.38,88.46,6922.0,77.9087,77.9616,77.8911,77.9616,6922.0
2015-06-10 12:50:00,88.45,88.49,88.44,88.49,10748.0,77.9527,77.988,77.9439,77.988,10748.0
2015-06-10 13:00:00,88.51,88.52,88.48,88.51,4596.0,78.0056,78.0144,77.9792,78.0056,4596.0
2015-06-10 13:10:00,88.51,88.51,88.42,88.42,9606.0,78.0056,78.0056,77.9263,77.9263,9606.0
2015-06-10 13:20:00,88.44,88.46,88.4,88.41,9103.0,77.9439,77.9616,77.9087,77.9175,9103.0
2015-06-10 13:30:00,88.4,88.42,88.34,88.37,16279.0,77.9087,77.9263,77.8558,77.8822,16279.0
2015-06-10 13:40:00,88.36,88.38,88.33,88.37,10771.0,77.8734,77.8911,77.847,77.8822,10771.0
2015-06-10 13:50:00,88.37,88.4,88.36,88.39,6227.0,77.8822,77.9087,77.8734,77.8999,6227.0
2015-06-10 14:00:00,88.41,88.56,88.41,88.46,15380.0,77.9175,78.0497,77.9175,77.9616,15380.0
2015-06-10 14:10:00,88.46,88.57,88.44,88.55,7850.0,77.9616,78.0585,77.9439,78.0409,7850.0
2015-06-10 14:20:00,88.58,88.64,88.56,88.59,10225.0,78.0673,78.1202,78.0497,78.0761,10225.0
2015-06-10 14:30:00,88.6,88.64,88.58,88.58,11070.0,78.0849,78.1202,78.0673,78.0673,11070.0
2015-06-10 14:40:00,88.55,88.59,88.55,88.55,11805.0,78.0409,78.0761,78.0409,78.0409,11805.0
2015-06-10 14:50:00,88.55,88.61,88.55,88.58,8253.0,78.0409,78.0938,78.0409,78.0673,8253.0
2015-06-10 15:00:00,88.57,88.58,88.49,88.5,11472.0,78.0585,78.0673,77.988,77.9968,11472.0
2015-06-10 15:10:00,88.5,88.5,88.45,88.47,11953.0,77.9968,77.9968,77.9527,77.9704,11953.0
2015-06-10 15:20:00,88.47,88.47,88.35,88.37,24681.0,77.9704,77.9704,77.8646,77.8822,24681.0
2015-06-10 15:30:00,88.37,88.39,88.26,88.27,60920.0,77.8822,77.8999,77.7853,77.7941,60920.0
2015-06-10 15:40:00,88.28,88.43,88.25,88.42,49378.0,77.8029,77.9351,77.7765,77.9263,49378.0
2015-06-10 15:50:00,88.43,88.44,88.35,88.35,106685.0,77.9351,77.9439,77.8646,77.8646,106685.0
2015-06-11 09:30:00,88.38,88.65,88.12,88.46,23480.0,77.8911,78.129,77.6619,77.9616,23480.0
2015-06-11 09:40:00,88.43,88.62,88.39,88.49,14028.0,77.9351,78.1026,77.8999,77.988,14028.0
2015-06-11 09:50:00,88.51,88.63,88.46,88.55,5284.0,78.0056,78.1114,77.9616,78.0409,5284.0
2015-06-11 10:00:00,88.5,88.53,88.34,88.34,9460.0,77.9968,78.0233,77.8558,77.8558,9460.0
2015-06-11 10:10:00,88.32,88.33,88.26,88.27,9128.0,77.8382,77.847,77.7853,77.7941,9128.0
2015-06-11 10:20:00,88.27,88.27,88.05,88.05,9115.0,77.7941,77.7941,77.6002,77.6002,9115.0
2015-06-11 10:30:00,88.04,88.04,87.72,87.72,24105.0,77.5914,77.5914,77.3094,77.3094,24105.0
2015-06-11 10:40:00,87.73,87.98,87.73,87.97,11405.0,77.3182,77.5385,77.3182,77.5297,11405.0
2015-06-11 10:50:00,87.97,87.97,87.85,87.86,12064.0,77.5297,77.5297,77.424,77.4328,12064.0
2015-06-11 11:00:00,87.85,88.02,87.85,88.01,12576.0,77.424,77.5738,77.424,77.565,12576.0
2015-06-11 11:10:00,88.0,88.11,87.99,88.0,8804.0,77.5562,77.6531,77.5473,77.5562,8804.0
2015-06-11 11:20:00,88.0,88.22,87.98,88.16,23463.0,77.5562,77.75,77.5385,77.6972,23463.0
2015-06-11 11:30:00,88.17,88.2,88.11,88.13,7909.0,77.706,77.7324,77.6531,77.6707,7909.0
2015-06-11 11:40:00,88.11,88.15,88.04,88.09,10922.0,77.6531,77.6884,77.5914,77.6355,10922.0
2015-06-11 11:50:00,88.08,88.12,88.04,88.09,11541.0,77.6267,77.6619,77.5914,77.6355,11541.0
2015-06-11 12:00:00,88.1,88.1,88.01,88.01,8498.0,77.6443,77.6443,77.565,77.565,8498.0
2015-06-11 12:10:00,88.0,88.05,87.93,87.93,9980.0,77.5562,77.6002,77.4945,77.4945,9980.0
2015-06-11 12:20:00,87.94,87.97,87.94,87.96,7800.0,77.5033,77.5297,77.5033,77.5209,7800.0
2015-06-11 12:30:00,87.97,88.07,87.95,88.04,22545.0,77.5297,77.6178,77.5121,77.5914,22545.0
2015-06-11 12:40:00,88.04,88.16,88.04,88.12,11729.0,77.5914,77.6972,77.5914,77.6619,11729.0
2015-06-11 12:50:00,88.11,88.15,88.08,88.12,10738.0,77.6531,77.6884,77.6267,77.6619,10738.0
2015-06-11 13:00:00,88.13,88.16,88.1,88.12,7740.0,77.6707,77.6972,77.6443,77.6619,7740.0
2015-06-11 13:10:00,88.09,88.14,88.05,88.06,12494.0,77.6355,77.6795,77.6002,77.609,12494.0
2015-06-11 13:20:00,88.06,88.1,88.04,88.08,10618.0,77.609,77.6443,77.5914,77.6267,10618.0
2015-06-11 13:30:00,88.07,88.11,88.06,88.08,7994.0,77.6178,77.6531,77.609,77.6267,7994.0
2015-06-11 13:40:00,88.09,88.17,88.06,88.17,12249.0,77.6355,77.706,77.609,77.706,12249.0
2015-06-11 13:50:00,88.17,88.17,88.11,88.14,8956.0,77.706,77.706,77.6531,77.6795,8956.0
2015-06-11 14:00:00,88.14,88.16,88.1,88.13,11232.0,77.6795,77.6972,77.6443,77.6707,11232.0
2015-06-11 14:10:00,88.13,88.13,88.03,88.03,12405.0,77.6707,77.6707,77.5826,77.5826,12405.0
2015-06-11 14:20:00,88.03,88.03,87.86,87.9,30991.0,77.5826,77.5826,77.4328,77.468,30991.0
2015-06-11 14:30:00,87.91,87.92,87.81,87.88,29347.0,77.4768,77.4856,77.3887,77.4504,29347.0
2015-06-11 14:40:00,87.88,87.9,87.82,87.85,35822.0,77.4504,77.468,77.3975,77.424,35822.0
2015-06-11 14:50:00,87.84,87.85,87.72,87.75,27336.0,77.4151,77.424,77.3094,77.3358,27336.0
2015-06-11 15:00:00,87.76,87.86,87.66,87.86,48149.0,77.3446,77.4328,77.2565,77.4328,48149.0
2015-06-11 15:10:00,87.86,87.86,87.72,87.8,48259.0,77.4328,77.4328,77.3094,77.3799,48259.0
2015-06-11 15:20:00,87.81,87.82,87.71,87.75,36376.0,77.3887,77.3975,77.3006,77.3358,36376.0
2015-06-11 15:30:00,87.75,87.77,87.65,87.67,68636.0,77.3358,77.3535,77.2477,77.2653,68636.0
2015-06-11 15:40:00,87.66,87.66,87.56,87.6,83865.0,77.2565,77.2565,77.1684,77.2036,83865.0
2015-06-11 15:50:00,87.59,87.7,87.54,87.7,145396.0,77.1948,77.2918,77.1507,77.2918,145396.0
2015-06-12 09:30:00,87.64,87.77,87.43,87.76,36580.0,77.2389,77.3535,77.0538,77.3446,36580.0
2015-06-12 09:40:00,87.66,87.82,87.54,87.81,15976.0,77.2565,77.3975,77.1507,77.3887,15976.0
2015-06-12 09:50:00,87.78,87.82,87.65,87.67,7401.0,77.3623,77.3975,77.2477,77.2653,7401.0
2015-06-12 10:00:00,87.6,87.77,87.59,87.63,8012.0,77.2036,77.3535,77.1948,77.2301,8012.0
2015-06-12 10:10:00,87.64,87.64,87.31,87.35,15144.0,77.2389,77.2389,76.948,76.9833,15144.0
2015-06-12 10:20:00,87.36,87.38,87.24,87.29,15510.0,76.9921,77.0097,76.8864,76.9304,15510.0
2015-06-12 10:30:00,87.3,87.37,87.26,87.37,27718.0,76.9392,77.0009,76.904,77.0009,27718.0
2015-06-12 10:40:00,87.38,87.38,87.28,87.31,22941.0,77.0097,77.0097,76.9216,76.948,22941.0
2015-06-12 10:50:00,87.31,87.35,87.17,87.17,22796.0,76.948,76.9833,76.8247,76.8247,22796.0
2015-06-12 11:00:00,87.16,87.19,87.11,87.16,14184.0,76.8158,76.8423,76.7718,76.8158,14184.0
2015-06-12 11:10:00,87.18,87.28,87.07,87.27,19293.0,76.8335,76.9216,76.7365,76.9128,19293.0
2015-06-12 11:20:00,87.26,87.35,87.19,87.32,14595.0,76.904,76.9833,76.8423,76.9569,14595.0
2015-06-12 11:30:00,87.34,87.34,87.24,87.29,12998.0,76.9745,76.9745,76.8864,76.9304,12998.0
2015-06-12 11:40:00,87.3,87.38,87.2,87.23,18377.0,76.9392,77.0097,76.8511,76.8775,18377.0
2015-06-12 11:50:00,87.26,87.27,87.02,87.05,28050.0,76.904,76.9128,76.6925,76.7189,28050.0
2015-06-12 12:00:00,87.06,87.08,86.99,86.99,11996.0,76.7277,76.7453,76.666,76.666,11996.0
2015-06-12 12:10:00,86.98,87.06,86.94,87.06,8535.0,76.6572,76.7277,76.622,76.7277,8535.0
2015-06-12 12:20:00,87.04,87.13,87.03,87.12,9716.0,76.7101,76.7894,76.7013,76.7806,9716.0
2015-06-12 12:30:00,87.12,87.19,87.06,87.07,6800.0,76.7806,76.8423,76.7277,76.7365,6800.0
2015-06-12 12:40:00,87.1,87.11,86.99,87.06,10638.0,76.763,76.7718,76.666,76.7277,10638.0
2015-06-12 12:50:00,87.09,87.15,87.08,87.09,6074.0,76.7542,76.807,76.7453,76.7542,6074.0
2015-06-12 13:00:00,87.1,87.21,87.07,87.21,9925.0,76.763,76.8599,76.7365,76.8599,9925.0
2015-06-12 13:10:00,87.23,87.24,87.18,87.22,6855.0,76.8775,76.8864,76.8335,76.8687,6855.0
2015-06-12 13:20:00,87.25,87.28,87.22,87.28,7476.0,76.8952,76.9216,76.8687,76.9216,7476.0
2015-06-12 13:30:00,87.3,87.33,87.21,87.22,13600.0,76.9392,76.9657,76.8599,76.8687,13600.0
2015-06-12 13:40:00,87.22,87.27,87.18,87.2,8898.0,76.8687,76.9128,76.8335,76.8511,8898.0
2015-06-12 13:50:00,87.19,87.22,87.17,87.21,12404.0,76.8423,76.8687,76.8247,76.8599,12404.0
2015-06-12 14:00:00,87.2,87.2,87.09,87.1,10056.0,76.8511,76.8511,76.7542,76.763,10056.0
2015-06-12 14:10:00,87.11,87.15,87.09,87.11,6192.0,76.7718,76.807,76.7542,76.7718,6192.0
2015-06-12 14:20:00,87.13,87.15,87.1,87.1,9721.0,76.7894,76.807,76.763,76.763,9721.0
2015-06-12 14:30:00,87.13,87.16,86.99,87.0,24906.0,76.7894,76.8158,76.666,76.6748,24906.0
2015-06-12 14:40:00,87.01,87.02,86.9,86.91,46601.0,76.6836,76.6925,76.5867,76.5955,46601.0
2015-06-12 14:50:00,86.92,86.96,86.78,86.82,33745.0,76.6043,76.6396,76.4809,76.5162,33745.0
2015-06-12 15:00:00,86.83,86.92,86.83,86.91,27624.0,76.525,76.6043,76.525,76.5955,27624.0
2015-06-12 15:10:00,86.91,86.95,86.8,86.82,34279.0,76.5955,76.6308,76.4986,76.5162,34279.0
2015-06-12 15:20:00,86.82,86.89,86.8,86.83,44363.0,76.5162,76.5779,76.4986,76.525,44363.0
2015-06-12 15:30:00,86.83,86.96,86.83,86.91,55886.0,76.525,76.6396,76.525,76.5955,55886.0
2015-06-12 15:40:00,86.9,86.94,86.87,86.91,46038.0,76.5867,76.622,76.5603,76.5955,46038.0
2015-06-12 15:50:00,86.92,87.05,86.89,86.99,82130.0,76.6043,76.7189,76.5779,76.666,82130.0
2015-06-15 09:30:00,86.41,86.45,86.16,86.32,32326.0,76.1549,76.1901,75.9345,76.0755,32326.0
2015-06-15 09:40:00,86.31,86.53,86.3,86.41,26556.0,76.0667,76.2606,76.0579,76.1549,26556.0
2015-06-15 09:50:00,86.39,86.53,86.39,86.53,40622.0,76.1372,76.2606,76.1372,76.2606,40622.0
2015-06-15 10:00:00,86.54,86.69,86.52,86.58,17352.0,76.2694,76.4016,76.2518,76.3047,17352.0
2015-06-15 10:10:00,86.56,86.56,86.32,86.45,36256.0,76.2871,76.2871,76.0755,76.1901,36256.0
2015-06-15 10:20:00,86.44,86.67,86.44,86.64,11809.0,76.1813,76.384,76.1813,76.3576,11809.0
2015-06-15 10:30:00,86.63,86.65,86.48,86.65,15696.0,76.3487,76.3664,76.2165,76.3664,15696.0
2015-06-15 10:40:00,86.61,86.75,86.53,86.56,14179.0,76.3311,76.4545,76.2606,76.2871,14179.0
2015-06-15 10:50:00,86.55,86.63,86.48,86.54,21398.0,76.2782,76.3487,76.2165,76.2694,21398.0
2015-06-15 11:00:00,86.55,86.66,86.52,86.64,46018.0,76.2782,76.3752,76.2518,76.3576,46018.0
2015-06-15 11:10:00,86.66,86.76,86.62,86.69,17369.0,76.3752,76.4633,76.3399,76.4016,17369.0
2015-06-15 11:20:00,86.67,86.67,86.4,86.4,21838.0,76.384,76.384,76.146,76.146,21838.0
2015-06-15 11:30:00,86.43,86.51,86.4,86.5,10087.0,76.1725,76.243,76.146,76.2342,10087.0
2015-06-15 11:40:00,86.51,86.59,86.49,86.59,12671.0,76.243,76.3135,76.2254,76.3135,12671.0
2015-06-15 11:50:00,86.61,86.65,86.47,86.5,9447.0,76.3311,76.3664,76.2077,76.2342,9447.0
2015-06-15 12:00:00,86.52,86.64,86.5,86.6,8694.0,76.2518,76.3576,76.2342,76.3223,8694.0
2015-06-15 12:10:00,86.61,86.61,86.5,86.53,5400.0,76.3311,76.3311,76.2342,76.2606,5400.0
2015-06-15 12:20:00,86.55,86.6,86.43,86.46,5800.0,76.2782,76.3223,76.1725,76.1989,5800.0
2015-06-15 12:30:00,86.46,86.52,86.42,86.42,27101.0,76.1989,76.2518,76.1637,76.1637,27101.0
2015-06-15 12:40:00,86.44,86.44,86.37,86.44,19040.0,76.1813,76.1813,76.1196,76.1813,19040.0
2015-06-15 12:50:00,86.44,86.45,86.37,86.38,21517.0,76.1813,76.1901,76.1196,76.1284,21517.0
2015-06-15 13:00:00,86.41,86.49,86.4,86.49,7073.0,76.1549,76.2254,76.146,76.2254,7073.0
2015-06-15 13:10:00,86.49,86.51,86.41,86.51,10946.0,76.2254,76.243,76.1549,76.243,10946.0
2015-06-15 13:20:00,86.5,86.51,86.39,86.46,15380.0,76.2342,76.243,76.1372,76.1989,15380.0
2015-06-15 13:30:00,86.46,86.46,86.39,86.44,9166.0,76.1989,76.1989,76.1372,76.1813,9166.0
2015-06-15 13:40:00,86.44,86.44,86.36,86.42,17238.0,76.1813,76.1813,76.1108,76.1637,17238.0
2015-06-15 13:50:00,86.42,86.61,86.36,86.41,21291.0,76.1637,76.3311,76.1108,76.1549,21291.0
2015-06-15 14:00:00,86.41,86.55,86.41,86.49,15951.0,76.1549,76.2782,76.1549,76.2254,15951.0
2015-06-15 14:10:00,86.5,86.58,86.5,86.55,13719.0,76.2342,76.3047,76.2342,76.2782,13719.0
2015-06-15 14:20:00,86.56,86.57,86.49,86.55,8991.0,76.2871,76.2959,76.2254,76.2782,8991.0
2015-06-15 14:30:00,86.55,86.62,86.51,86.54,10731.0,76.2782,76.3399,76.243,76.2694,10731.0
2015-06-15 14:40:00,86.54,86.55,86.48,86.54,13321.0,76.2694,76.2782,76.2165,76.2694,13321.0
2015-06-15 14:50:00,86.51,86.51,86.31,86.37,14861.0,76.243,76.243,76.0667,76.1196,14861.0
2015-06-15 15:00:00,86.35,86.4,86.28,86.28,17924.0,76.102,76.146,76.0403,76.0403,17924.0
2015-06-15 15:10:00,86.3,86.35,86.28,86.32,18627.0,76.0579,76.102,76.0403,76.0755,18627.0
2015-06-15 15:20:00,86.31,86.32,86.24,86.25,30899.0,76.0667,76.0755,76.005,76.0138,30899.0
2015-06-15 15:30:00,86.25,86.35,86.24,86.29,36893.0,76.0138,76.102,76.005,76.0491,36893.0
2015-06-15 15:40:00,86.3,86.45,86.27,86.42,65724.0,76.0579,76.1901,76.0315,76.1637,65724.0
2015-06-15 15:50:00,86.41,86.46,86.33,86.44,99534.0,76.1549,76.1989,76.0844,76.1813,99534.0
2015-06-16 09:30:00,86.77,87.58,86.44,87.5,155444.0,76.4721,77.186,76.1813,77.1155,155444.0
2015-06-16 09:40:00,87.54,87.61,87.46,87.59,42649.0,77.1507,77.2124,77.0802,77.1948,42649.0
2015-06-16 09:50:00,87.62,87.62,87.18,87.18,17117.0,77.2213,77.2213,76.8335,76.8335,17117.0
2015-06-16 10:00:00,87.24,87.44,87.24,87.39,19462.0,76.8864,77.0626,76.8864,77.0186,19462.0
2015-06-16 10:10:00,87.39,87.39,87.15,87.25,28566.0,77.0186,77.0186,76.807,76.8952,28566.0
2015-06-16 10:20:00,87.25,87.26,87.19,87.2,39510.0,76.8952,76.904,76.8423,76.8511,39510.0
2015-06-16 10:30:00,87.18,87.29,87.17,87.23,19166.0,76.8335,76.9304,76.8247,76.8775,19166.0
2015-06-16 10:40:00,87.25,87.47,87.25,87.38,23623.0,76.8952,77.0891,76.8952,77.0097,23623.0
2015-06-16 10:50:00,87.39,87.45,87.35,87.44,13480.0,77.0186,77.0714,76.9833,77.0626,13480.0
2015-06-16 11:00:00,87.44,87.52,87.4,87.41,18769.0,77.0626,77.1331,77.0274,77.0362,18769.0
2015-06-16 11:10:00,87.4,87.64,87.4,87.61,18288.0,77.0274,77.2389,77.0274,77.2124,18288.0
2015-06-16 11:20:00,87.61,87.66,87.49,87.49,8216.0,77.2124,77.2565,77.1067,77.1067,8216.0
2015-06-16 11:30:00,87.49,87.54,87.4,87.44,14590.0,77.1067,77.1507,77.0274,77.0626,14590.0
2015-06-16 11:40:00,87.45,87.64,87.45,87.52,11205.0,77.0714,77.2389,77.0714,77.1331,11205.0
2015-06-16 11:50:00,87.52,87.6,87.48,87.55,9429.0,77.1331,77.2036,77.0979,77.1596,9429.0
2015-06-16 12:00:00,87.53,87.67,87.53,87.66,17119.0,77.1419,77.2653,77.1419,77.2565,17119.0
2015-06-16 12:10:00,87.65,87.76,87.64,87.74,21203.0,77.2477,77.3446,77.2389,77.327,21203.0
2015-06-16 12:20:00,87.74,87.8,87.72,87.78,16332.0,77.327,77.3799,77.3094,77.3623,16332.0
2015-06-16 12:30:00,87.79,87.87,87.75,87.87,21158.0,77.3711,77.4416,77.3358,77.4416,21158.0
2015-06-16 12:40:00,87.86,87.88,87.82,87.87,19819.0,77.4328,77.4504,77.3975,77.4416,19819.0
2015-06-16 12:50:00,87.87,87.93,87.87,87.93,12623.0,77.4416,77.4945,77.4416,77.4945,12623.0
2015-06-16 13:00:00,87.94,88.0,87.92,87.97,16485.0,77.5033,77.5562,77.4856,77.5297,16485.0
2015-06-16 13:10:00,87.97,88.0,87.95,87.97,14410.0,77.5297,77.5562,77.5121,77.5297,14410.0
2015-06-16 13:20:00,87.96,88.06,87.95,87.98,12255.0,77.5209,77.609,77.5121,77.5385,12255.0
2015-06-16 13:30:00,87.96,88.07,87.95,87.99,21434.0,77.5209,77.6178,77.5121,77.5473,21434.0
2015-06-16 13:40:00,88.0,88.01,87.97,88.01,9767.0,77.5562,77.565,77.5297,77.565,9767.0
2015-06-16 13:50:00,88.01,88.04,87.95,87.95,11045.0,77.565,77.5914,77.5121,77.5121,11045.0
2015-06-16 14:00:00,87.96,88.07,87.96,88.06,8671.0,77.5209,77.6178,77.5209,77.609,8671.0
2015-06-16 14:10:00,88.08,88.11,88.03,88.11,11138.0,77.6267,77.6531,77.5826,77.6531,11138.0
2015-06-16 14:20:00,88.12,88.15,88.05,88.05,11983.0,77.6619,77.6884,77.6002,77.6002,11983.0
2015-06-16 14:30:00,88.06,88.13,88.03,88.11,22743.0,77.609,77.6707,77.5826,77.6531,22743.0
2015-06-16 14:40:00,88.11,88.17,88.07,88.17,31239.0,77.6531,77.706,77.6178,77.706,31239.0
2015-06-16 14:50:00,88.17,88.19,88.09,88.13,62785.0,77.706,77.7236,77.6355,77.6707,62785.0
2015-06-16 15:00:00,88.13,88.14,87.99,88.0,36593.0,77.6707,77.6795,77.5473,77.5562,36593.0
2015-06-16 15:10:00,88.0,88.09,87.94,87.98,66494.0,77.5562,77.6355,77.5033,77.5385,66494.0
2015-06-16 15:20:00,87.99,88.07,87.94,87.94,31148.0,77.5473,77.6178,77.5033,77.5033,31148.0
2015-06-16 15:30:00,87.95,87.95,87.88,87.91,42140.0,77.5121,77.5121,77.4504,77.4768,42140.0
2015-06-16 15:40:00,87.91,87.94,87.79,87.88,74992.0,77.4768,77.5033,77.3711,77.4504,74992.0
2015-06-16 15:50:00,87.88,87.91,87.76,87.83,133321.0,77.4504,77.4768,77.3446,77.4063,133321.0
2015-06-17 09:30:00,87.92,88.2,87.71,88.0,29654.0,77.4856,77.7324,77.3006,77.5562,29654.0
2015-06-17 09:40:00,88.02,88.05,87.81,87.94,15515.0,77.5738,77.6002,77.3887,77.5033,15515.0
2015-06-17 09:50:00,87.98,88.05,87.86,88.02,26978.0,77.5385,77.6002,77.4328,77.5738,26978.0
2015-06-17 10:00:00,88.01,88.11,87.87,87.87,27300.0,77.565,77.6531,77.4416,77.4416,27300.0
2015-06-17 10:10:00,87.87,87.98,87.76,87.8,20453.0,77.4416,77.5385,77.3446,77.3799,20453.0
2015-06-17 10:20:00,87.78,87.81,87.69,87.74,19608.0,77.3623,77.3887,77.2829,77.327,19608.0
2015-06-17 10:30:00,87.74,87.77,87.69,87.71,19185.0,77.327,77.3535,77.2829,77.3006,19185.0
2015-06-17 10:40:00,87.72,87.79,87.67,87.79,14157.0,77.3094,77.3711,77.2653,77.3711,14157.0
2015-06-17 10:50:00,87.79,87.87,87.68,87.86,50304.0,77.3711,77.4416,77.2741,77.4328,50304.0
2015-06-17 11:00:00,87.86,87.97,87.8,87.84,18450.0,77.4328,77.5297,77.3799,77.4151,18450.0
2015-06-17 11:10:00,87.83,87.85,87.73,87.76,12846.0,77.4063,77.424,77.3182,77.3446,12846.0
2015-06-17 11:20:00,87.75,87.75,87.49,87.53,17172.0,77.3358,77.3358,77.1067,77.1419,17172.0
2015-06-17 11:30:00,87.52,87.6,87.48,87.5,23910.0,77.1331,77.2036,77.0979,77.1155,23910.0
2015-06-17 11:40:00,87.48,87.51,87.31,87.47,26993.0,77.0979,77.1243,76.948,77.0891,26993.0
2015-06-17 11:50:00,87.46,87.53,87.45,87.51,15563.0,77.0802,77.1419,77.0714,77.1243,15563.0
2015-06-17 12:00:00,87.49,87.49,87.28,87.34,19035.0,77.1067,77.1067,76.9216,76.9745,19035.0
2015-06-17 12:10:00,87.32,87.36,87.24,87.28,14609.0,76.9569,76.9921,76.8864,76.9216,14609.0
2015-06-17 12:20:00,87.28,87.36,87.28,87.31,15976.0,76.9216,76.9921,76.9216,76.948,15976.0
2015-06-17 12:30:00,87.31,87.39,87.27,87.37,13029.0,76.948,77.0186,76.9128,77.0009,13029.0
2015-06-17 12:40:00,87.36,87.4,87.2,87.25,18054.0,76.9921,77.0274,76.8511,76.8952,18054.0
2015-06-17 12:50:00,87.23,87.31,87.05,87.25,28200.0,76.8775,76.948,76.7189,76.8952,28200.0
2015-06-17 13:00:00,87.22,87.33,87.19,87.31,13275.0,76.8687,76.9657,76.8423,76.948,13275.0
2015-06-17 13:10:00,87.31,87.38,87.19,87.38,20221.0,76.948,77.0097,76.8423,77.0097,20221.0
2015-06-17 13:20:00,87.34,87.42,87.32,87.37,8219.0,76.9745,77.045,76.9569,77.0009,8219.0
2015-06-17 13:30:00,87.36,87.48,87.35,87.46,8213.0,76.9921,77.0979,76.9833,77.0802,8213.0
2015-06-17 13:40:00,87.48,87.5,87.39,87.41,13732.0,77.0979,77.1155,77.0186,77.0362,13732.0
2015-06-17 13:50:00,87.41,87.6,87.41,87.55,13636.0,77.0362,77.2036,77.0362,77.1596,13636.0
2015-06-17 14:00:00,87.53,87.93,87.31,87.86,35366.0,77.1419,77.4945,76.948,77.4328,35366.0
2015-06-17 14:10:00,87.85,87.9,87.78,87.78,19401.0,77.424,77.468,77.3623,77.3623,19401.0
2015-06-17 14:20:00,87.78,87.78,87.62,87.71,17613.0,77.3623,77.3623,77.2213,77.3006,17613.0
2015-06-17 14:30:00,87.68,87.88,87.64,87.88,24067.0,77.2741,77.4504,77.2389,77.4504,24067.0
2015-06-17 14:40:00,87.87,88.13,87.87,88.06,20541.0,77.4416,77.6707,77.4416,77.609,20541.0
2015-06-17 14:50:00,88.07,88.16,88.05,88.05,16431.0,77.6178,77.6972,77.6002,77.6002,16431.0
2015-06-17 15:00:00,88.07,88.09,87.95,87.95,22070.0,77.6178,77.6355,77.5121,77.5121,22070.0
2015-06-17 15:10:00,87.92,88.07,87.91,88.03,21868.0,77.4856,77.6178,77.4768,77.5826,21868.0
2015-06-17 15:20:00,88.05,88.08,87.95,87.97,31420.0,77.6002,77.6267,77.5121,77.5297,31420.0
2015-06-17 15:30:00,87.98,88.07,87.93,88.04,38778.0,77.5385,77.6178,77.4945,77.5914,38778.0
2015-06-17 15:40:00,88.03,88.05,87.86,87.89,40211.0,77.5826,77.6002,77.4328,77.4592,40211.0
2015-06-17 15:50:00,87.92,87.97,87.88,87.92,96240.0,77.4856,77.5297,77.4504,77.4856,96240.0
2015-06-18 09:30:00,88.34,88.82,88.34,88.76,35754.0,77.8558,78.2788,77.8558,78.226,35754.0
2015-06-18 09:40:00,88.79,89.0,88.66,88.79,30310.0,78.2524,78.4375,78.1378,78.2524,30310.0
2015-06-18 09:50:00,88.75,88.75,88.51,88.63,41219.0,78.2171,78.2171,78.0056,78.1114,41219.0
2015-06-18 10:00:00,88.66,88.82,88.62,88.64,36025.0,78.1378,78.2788,78.1026,78.1202,36025.0
2015-06-18 10:10:00,88.62,88.65,88.48,88.57,30910.0,78.1026,78.129,77.9792,78.0585,30910.0
2015-06-18 10:20:00,88.57,88.66,88.56,88.6,27997.0,78.0585,78.1378,78.0497,78.0849,27997.0
2015-06-18 10:30:00,88.59,88.61,88.41,88.46,25185.0,78.0761,78.0938,77.9175,77.9616,25185.0
2015-06-18 10:40:00,88.46,88.65,88.46,88.57,29076.0,77.9616,78.129,77.9616,78.0585,29076.0
2015-06-18 10:50:00,88.58,88.79,88.56,88.73,17228.0,78.0673,78.2524,78.0497,78.1995,17228.0
2015-06-18 11:00:00,88.71,88.83,88.65,88.82,45478.0,78.1819,78.2877,78.129,78.2788,45478.0
2015-06-18 11:10:00,88.83,88.86,88.64,88.64,20721.0,78.2877,78.3141,78.1202,78.1202,20721.0
2015-06-18 11:20:00,88.62,88.68,88.52,88.56,32632.0,78.1026,78.1555,78.0144,78.0497,32632.0
2015-06-18 11:30:00,88.57,88.69,88.54,88.68,16022.0,78.0585,78.1643,78.0321,78.1555,16022.0
2015-06-18 11:40:00,88.68,88.77,88.66,88.66,15575.0,78.1555,78.2348,78.1378,78.1378,15575.0
2015-06-18 11:50:00,88.66,88.68,88.56,88.57,18043.0,78.1378,78.1555,78.0497,78.0585,18043.0
2015-06-18 12:00:00,88.57,88.66,88.52,88.64,16422.0,78.0585,78.1378,78.0144,78.1202,16422.0
2015-06-18 12:10:00,88.63,88.7,88.59,88.63,13729.0,78.1114,78.1731,78.0761,78.1114,13729.0
2015-06-18 12:20:00,88.65,88.82,88.6,88.81,26279.0,78.129,78.2788,78.0849,78.27,26279.0
2015-06-18 12:30:00,88.82,88.96,88.75,88.94,34513.0,78.2788,78.4022,78.2171,78.3846,34513.0
2015-06-18 12:40:00,88.95,88.95,88.85,88.86,12847.0,78.3934,78.3934,78.3053,78.3141,12847.0
2015-06-18 12:50:00,88.85,88.88,88.71,88.72,15361.0,78.3053,78.3317,78.1819,78.1907,15361.0
2015-06-18 13:00:00,88.73,88.85,88.62,88.62,16099.0,78.1995,78.3053,78.1026,78.1026,16099.0
2015-06-18 13:10:00,88.62,88.65,88.57,88.58,13982.0,78.1026,78.129,78.0585,78.0673,13982.0
2015-06-18 13:20:00,88.58,88.62,88.49,88.52,20094.0,78.0673,78.1026,77.988,78.0144,20094.0
2015-06-18 13:30:00,88.51,88.52,88.47,88.52,13607.0,78.0056,78.0144,77.9704,78.0144,13607.0
2015-06-18 13:40:00,88.52,88.52,88.43,88.43,13032.0,78.0144,78.0144,77.9351,77.9351,13032.0
2015-06-18 13:50:00,88.44,88.44,88.37,88.37,16660.0,77.9439,77.9439,77.8822,77.8822,16660.0
2015-06-18 14:00:00,88.37,88.41,88.34,88.4,17823.0,77.8822,77.9175,77.8558,77.9087,17823.0
2015-06-18 14:10:00,88.39,88.44,88.33,88.34,18203.0,77.8999,77.9439,77.847,77.8558,18203.0
2015-06-18 14:20:00,88.33,88.42,88.31,88.32,25416.0,77.847,77.9263,77.8294,77.8382,25416.0
2015-06-18 14:30:00,88.32,88.37,88.31,88.36,23572.0,77.8382,77.8822,77.8294,77.8734,23572.0
2015-06-18 14:40:00,88.35,88.38,88.31,88.38,18558.0,77.8646,77.8911,77.8294,77.8911,18558.0
2015-06-18 14:50:00,88.38,88.5,88.36,88.5,23779.0,77.8911,77.9968,77.8734,77.9968,23779.0
2015-06-18 15:00:00,88.5,88.5,88.42,88.45,19500.0,77.9968,77.9968,77.9263,77.9527,19500.0
2015-06-18 15:10:00,88.45,88.47,88.39,88.42,25128.0,77.9527,77.9704,77.8999,77.9263,25128.0
2015-06-18 15:20:00,88.41,88.47,88.4,88.44,34238.0,77.9175,77.9704,77.9087,77.9439,34238.0
2015-06-18 15:30:00,88.45,88.46,88.3,88.3,51353.0,77.9527,77.9616,77.8206,77.8206,51353.0
2015-06-18 15:40:00,88.31,88.37,88.28,88.29,57581.0,77.8294,77.8822,77.8029,77.8117,57581.0
2015-06-18 15:50:00,88.3,88.35,88.26,88.32,103129.0,77.8206,77.8646,77.7853,77.8382,103129.0
2015-06-19 09:30:00,88.07,88.29,88.07,88.11,224260.0,77.6178,77.8117,77.6178,77.6531,224260.0
2015-06-19 09:40:00,88.08,88.19,87.98,88.19,13125.0,77.6267,77.7236,77.5385,77.7236,13125.0
2015-06-19 09:50:00,88.16,88.29,88.15,88.2,19379.0,77.6972,77.8117,77.6884,77.7324,19379.0
2015-06-19 10:00:00,88.21,88.31,88.2,88.26,12289.0,77.7412,77.8294,77.7324,77.7853,12289.0
2015-06-19 10:10:00,88.27,88.4,88.27,88.32,9700.0,77.7941,77.9087,77.7941,77.8382,9700.0
2015-06-19 10:20:00,88.31,88.55,88.3,88.55,13049.0,77.8294,78.0409,77.8206,78.0409,13049.0
2015-06-19 10:30:00,88.53,88.57,88.46,88.46,13200.0,78.0233,78.0585,77.9616,77.9616,13200.0
2015-06-19 10:40:00,88.46,88.57,88.46,88.57,9803.0,77.9616,78.0585,77.9616,78.0585,9803.0
2015-06-19 10:50:00,88.57,88.63,88.55,88.6,10689.0,78.0585,78.1114,78.0409,78.0849,10689.0
2015-06-19 11:00:00,88.62,88.62,88.53,88.53,7613.0,78.1026,78.1026,78.0233,78.0233,7613.0
2015-06-19 11:10:00,88.54,88.56,88.46,88.51,8941.0,78.0321,78.0497,77.9616,78.0056,8941.0
2015-06-19 11:20:00,88.51,88.57,88.49,88.57,9404.0,78.0056,78.0585,77.988,78.0585,9404.0
2015-06-19 11:30:00,88.59,88.72,88.56,88.67,15543.0,78.0761,78.1907,78.0497,78.1466,15543.0
2015-06-19 11:40:00,88.69,88.72,88.6,88.61,9200.0,78.1643,78.1907,78.0849,78.0938,9200.0
2015-06-19 11:50:00,88.61,88.69,88.61,88.67,9064.0,78.0938,78.1643,78.0938,78.1466,9064.0
2015-06-19 12:00:00,88.69,88.69,88.61,88.62,7182.0,78.1643,78.1643,78.0938,78.1026,7182.0
2015-06-19 12:10:00,88.61,88.72,88.61,88.7,4796.0,78.0938,78.1907,78.0938,78.1731,4796.0
2015-06-19 12:20:00,88.7,88.73,88.66,88.66,4148.0,78.1731,78.1995,78.1378,78.1378,4148.0
2015-06-19 12:30:00,88.65,88.75,88.65,88.7,6168.0,78.129,78.2171,78.129,78.1731,6168.0
2015-06-19 12:40:00,88.7,88.77,88.68,88.74,5977.0,78.1731,78.2348,78.1555,78.2083,5977.0
2015-06-19 12:50:00,88.75,88.77,88.69,88.71,7708.0,78.2171,78.2348,78.1643,78.1819,7708.0
2015-06-19 13:00:00,88.72,88.74,88.59,88.59,6007.0,78.1907,78.2083,78.0761,78.0761,6007.0
2015-06-19 13:10:00,88.58,88.69,88.58,88.69,5260.0,78.0673,78.1643,78.0673,78.1643,5260.0
2015-06-19 13:20:00,88.7,88.73,88.67,88.72,9336.0,78.1731,78.1995,78.1466,78.1907,9336.0
2015-06-19 13:30:00,88.71,88.85,88.71,88.83,13104.0,78.1819,78.3053,78.1819,78.2877,13104.0
2015-06-19 13:40:00,88.82,88.83,88.75,88.76,7056.0,78.2788,78.2877,78.2171,78.226,7056.0
2015-06-19 13:50:00,88.75,88.76,88.66,88.66,5591.0,78.2171,78.226,78.1378,78.1378,5591.0
2015-06-19 14:00:00,88.65,88.73,88.64,88.65,10528.0,78.129,78.1995,78.1202,78.129,10528.0
2015-06-19 14:10:00,88.64,88.71,88.62,88.7,6905.0,78.1202,78.1819,78.1026,78.1731,6905.0
2015-06-19 14:20:00,88.71,88.73,88.62,88.67,9104.0,78.1819,78.1995,78.1026,78.1466,9104.0
2015-06-19 14:30:00,88.67,88.67,88.6,88.64,6189.0,78.1466,78.1466,78.0849,78.1202,6189.0
2015-06-19 14:40:00,88.65,88.67,88.62,88.64,6953.0,78.129,78.1466,78.1026,78.1202,6953.0
2015-06-19 14:50:00,88.63,88.64,88.58,88.6,7203.0,78.1114,78.1202,78.0673,78.0849,7203.0
2015-06-19 15:00:00,88.61,88.62,88.57,88.61,8196.0,78.0938,78.1026,78.0585,78.0938,8196.0
2015-06-19 15:10:00,88.62,88.63,88.56,88.58,13568.0,78.1026,78.1114,78.0497,78.0673,13568.0
2015-06-19 15:20:00,88.58,88.61,88.43,88.47,25158.0,78.0673,78.0938,77.9351,77.9704,25158.0
2015-06-19 15:30:00,88.46,88.57,88.44,88.5,15294.0,77.9616,78.0585,77.9439,77.9968,15294.0
2015-06-19 15:40:00,88.52,88.54,88.43,88.5,33051.0,78.0144,78.0321,77.9351,77.9968,33051.0
2015-06-19 15:50:00,88.51,88.51,88.33,88.33,81539.0,78.0056,78.0056,77.847,77.847,81539.0
2015-06-22 09:30:00,88.61,89.49,88.61,88.81,26107.0,78.0938,78.8693,78.0938,78.27,26107.0
2015-06-22 09:40:00,88.77,88.93,88.74,88.93,9338.0,78.2348,78.3758,78.2083,78.3758,9338.0
2015-06-22 09:50:00,88.92,89.02,88.92,88.98,6039.0,78.367,78.4551,78.367,78.4198,6039.0
2015-06-22 10:00:00,88.95,89.05,88.84,89.02,18274.0,78.3934,78.4815,78.2965,78.4551,18274.0
2015-06-22 10:10:00,89.05,89.15,88.97,89.09,21963.0,78.4815,78.5697,78.411,78.5168,21963.0
2015-06-22 10:20:00,89.09,89.09,88.96,88.98,9975.0,78.5168,78.5168,78.4022,78.4198,9975.0
2015-06-22 10:30:00,88.97,89.06,88.95,89.0,25247.0,78.411,78.4904,78.3934,78.4375,25247.0
2015-06-22 10:40:00,89.0,89.19,88.98,88.98,18091.0,78.4375,78.6049,78.4198,78.4198,18091.0
2015-06-22 10:50:00,88.97,89.01,88.89,89.01,11340.0,78.411,78.4463,78.3405,78.4463,11340.0
2015-06-22 11:00:00,88.99,88.99,88.87,88.95,6002.0,78.4287,78.4287,78.3229,78.3934,6002.0
2015-06-22 11:10:00,88.95,89.01,88.86,88.86,7427.0,78.3934,78.4463,78.3141,78.3141,7427.0
2015-06-22 11:20:00,88.86,88.97,88.84,88.91,24890.0,78.3141,78.411,78.2965,78.3582,24890.0
2015-06-22 11:30:00,88.94,88.94,88.76,88.77,7316.0,78.3846,78.3846,78.226,78.2348,7316.0
2015-06-22 11:40:00,88.77,88.83,88.74,88.81,6273.0,78.2348,78.2877,78.2083,78.27,6273.0
2015-06-22 11:50:00,88.82,88.88,88.75,88.78,12372.0,78.2788,78.3317,78.2171,78.2436,12372.0
2015-06-22 12:00:00,88.76,88.77,88.71,88.73,3800.0,78.226,78.2348,78.1819,78.1995,3800.0
2015-06-22 12:10:00,88.71,88.81,88.7,88.81,4249.0,78.1819,78.27,78.1731,78.27,4249.0
2015-06-22 12:20:00,88.75,88.79,88.57,88.59,6911.0,78.2171,78.2524,78.0585,78.0761,6911.0
2015-06-22 12:30:00,88.57,88.61,88.55,88.6,9036.0,78.0585,78.0938,78.0409,78.0849,9036.0
2015-06-22 12:40:00,88.59,88.59,88.44,88.44,16351.0,78.0761,78.0761,77.9439,77.9439,16351.0
2015-06-22 12:50:00,88.43,88.49,88.37,88.37,17444.0,77.9351,77.988,77.8822,77.8822,17444.0
2015-06-22 13:00:00,88.39,88.42,88.36,88.39,14705.0,77.8999,77.9263,77.8734,77.8999,14705.0
2015-06-22 13:10:00,88.38,88.39,88.29,88.36,24409.0,77.8911,77.8999,77.8117,77.8734,24409.0
2015-06-22 13:20:00,88.38,88.42,88.25,88.25,12647.0,77.8911,77.9263,77.7765,77.7765,12647.0
2015-06-22 13:30:00,88.27,88.38,88.26,88.33,10629.0,77.7941,77.8911,77.7853,77.847,10629.0
2015-06-22 13:40:00,88.35,88.4,88.31,88.4,12322.0,77.8646,77.9087,77.8294,77.9087,12322.0
2015-06-22 13:50:00,88.4,88.4,88.32,88.34,10978.0,77.9087,77.9087,77.8382,77.8558,10978.0
2015-06-22 14:00:00,88.33,88.41,88.33,88.35,12466.0,77.847,77.9175,77.847,77.8646,12466.0
2015-06-22 14:10:00,88.33,88.4,88.3,88.34,11280.0,77.847,77.9087,77.8206,77.8558,11280.0
2015-06-22 14:20:00,88.33,88.33,88.22,88.22,13525.0,77.847,77.847,77.75,77.75,13525.0
2015-06-22 14:30:00,88.23,88.33,88.19,88.27,15629.0,77.7589,77.847,77.7236,77.7941,15629.0
2015-06-22 14:40:00,88.29,88.3,88.21,88.25,17943.0,77.8117,77.8206,77.7412,77.7765,17943.0
2015-06-22 14:50:00,88.26,88.33,88.24,88.3,12442.0,77.7853,77.847,77.7677,77.8206,12442.0
2015-06-22 15:00:00,88.29,88.4,88.29,88.38,20430.0,77.8117,77.9087,77.8117,77.8911,20430.0
2015-06-22 15:10:00,88.39,88.48,88.38,88.43,26730.0,77.8999,77.9792,77.8911,77.9351,26730.0
2015-06-22 15:20:00,88.43,88.53,88.43,88.48,16935.0,77.9351,78.0233,77.9351,77.9792,16935.0
2015-06-22 15:30:00,88.5,88.5,88.42,88.44,15879.0,77.9968,77.9968,77.9263,77.9439,15879.0
2015-06-22 15:40:00,88.46,88.49,88.28,88.28,34835.0,77.9616,77.988,77.8029,77.8029,34835.0
2015-06-22 15:50:00,88.3,88.35,88.25,88.34,57033.0,77.8206,77.8646,77.7765,77.8558,57033.0
2015-06-23 09:30:00,88.13,88.67,87.94,87.94,49348.0,77.6707,78.1466,77.5033,77.5033,49348.0
2015-06-23 09:40:00,88.0,88.0,87.84,87.98,22093.0,77.5562,77.5562,77.4151,77.5385,22093.0
2015-06-23 09:50:00,88.01,88.14,87.94,87.98,10405.0,77.565,77.6795,77.5033,77.5385,10405.0
2015-06-23 10:00:00,87.96,88.08,87.85,87.87,11185.0,77.5209,77.6267,77.424,77.4416,11185.0
2015-06-23 10:10:00,87.85,87.92,87.73,87.73,13177.0,77.424,77.4856,77.3182,77.3182,13177.0
2015-06-23 10:20:00,87.74,87.89,87.74,87.89,18006.0,77.327,77.4592,77.327,77.4592,18006.0
2015-06-23 10:30:00,87.91,88.02,87.91,87.96,8687.0,77.4768,77.5738,77.4768,77.5209,8687.0
2015-06-23 10:40:00,87.95,87.99,87.87,87.9,10512.0,77.5121,77.5473,77.4416,77.468,10512.0
2015-06-23 10:50:00,87.91,87.97,87.82,87.95,12430.0,77.4768,77.5297,77.3975,77.5121,12430.0
2015-06-23 11:00:00,87.97,88.16,87.93,88.16,12660.0,77.5297,77.6972,77.4945,77.6972,12660.0
2015-06-23 11:10:00,88.16,88.2,88.13,88.18,11700.0,77.6972,77.7324,77.6707,77.7148,11700.0
2015-06-23 11:20:00,88.18,88.2,88.08,88.12,9168.0,77.7148,77.7324,77.6267,77.6619,9168.0
2015-06-23 11:30:00,88.09,88.12,87.91,87.92,15624.0,77.6355,77.6619,77.4768,77.4856,15624.0
2015-06-23 11:40:00,87.91,88.06,87.88,88.06,7915.0,77.4768,77.609,77.4504,77.609,7915.0
2015-06-23 11:50:00,88.06,88.09,88.04,88.06,6247.0,77.609,77.6355,77.5914,77.609,6247.0
2015-06-23 12:00:00,88.06,88.07,87.89,87.95,6278.0,77.609,77.6178,77.4592,77.5121,6278.0
2015-06-23 12:10:00,87.95,87.96,87.83,87.85,5482.0,77.5121,77.5209,77.4063,77.424,5482.0
2015-06-23 12:20:00,87.87,87.9,87.79,87.88,13738.0,77.4416,77.468,77.3711,77.4504,13738.0
2015-06-23 12:30:00,87.89,87.96,87.88,87.92,5507.0,77.4592,77.5209,77.4504,77.4856,5507.0
2015-06-23 12:40:00,87.91,88.0,87.9,88.0,6894.0,77.4768,77.5562,77.468,77.5562,6894.0
2015-06-23 12:50:00,88.0,88.06,87.99,88.05,3200.0,77.5562,77.609,77.5473,77.6002,3200.0
2015-06-23 13:00:00,88.07,88.08,88.02,88.08,3718.0,77.6178,77.6267,77.5738,77.6267,3718.0
2015-06-23 13:10:00,88.06,88.07,87.87,87.98,18805.0,77.609,77.6178,77.4416,77.5385,18805.0
2015-06-23 13:20:00,88.0,88.0,87.9,87.94,9626.0,77.5562,77.5562,77.468,77.5033,9626.0
2015-06-23 13:30:00,87.93,87.98,87.91,87.94,8110.0,77.4945,77.5385,77.4768,77.5033,8110.0
2015-06-23 13:40:00,87.95,88.01,87.93,87.97,12309.0,77.5121,77.565,77.4945,77.5297,12309.0
2015-06-23 13:50:00,87.95,87.97,87.9,87.92,10307.0,77.5121,77.5297,77.468,77.4856,10307.0
2015-06-23 14:00:00,87.91,87.94,87.86,87.87,8634.0,77.4768,77.5033,77.4328,77.4416,8634.0
2015-06-23 14:10:00,87.87,87.9,87.83,87.86,7347.0,77.4416,77.468,77.4063,77.4328,7347.0
2015-06-23 14:20:00,87.85,87.91,87.85,87.91,8103.0,77.424,77.4768,77.424,77.4768,8103.0
2015-06-23 14:30:00,87.91,88.02,87.86,88.01,15759.0,77.4768,77.5738,77.4328,77.565,15759.0
2015-06-23 14:40:00,88.0,88.06,87.93,87.97,7996.0,77.5562,77.609,77.4945,77.5297,7996.0
2015-06-23 14:50:00,87.96,88.02,87.96,88.0,9688.0,77.5209,77.5738,77.5209,77.5562,9688.0
2015-06-23 15:00:00,87.99,88.0,87.9,87.92,17506.0,77.5473,77.5562,77.468,77.4856,17506.0
2015-06-23 15:10:00,87.93,87.94,87.86,87.89,21141.0,77.4945,77.5033,77.4328,77.4592,21141.0
2015-06-23 15:20:00,87.9,87.93,87.81,87.82,19915.0,77.468,77.4945,77.3887,77.3975,19915.0
2015-06-23 15:30:00,87.81,87.86,87.74,87.78,30322.0,77.3887,77.4328,77.327,77.3623,30322.0
2015-06-23 15:40:00,87.78,87.82,87.74,87.77,41813.0,77.3623,77.3975,77.327,77.3535,41813.0
2015-06-23 15:50:00,87.78,87.85,87.69,87.72,112839.0,77.3623,77.424,77.2829,77.3094,112839.0
2015-06-24 09:30:00,87.73,87.75,87.25,87.5,45836.0,77.3182,77.3358,76.8952,77.1155,45836.0
2015-06-24 09:40:00,87.52,87.81,87.46,87.63,63425.0,77.1331,77.3887,77.0802,77.2301,63425.0
2015-06-24 09:50:00,87.68,87.82,87.62,87.76,18399.0,77.2741,77.3975,77.2213,77.3446,18399.0
2015-06-24 10:00:00,87.75,87.81,87.65,87.75,17964.0,77.3358,77.3887,77.2477,77.3358,17964.0
2015-06-24 10:10:00,87.75,87.82,87.67,87.72,30254.0,77.3358,77.3975,77.2653,77.3094,30254.0
2015-06-24 10:20:00,87.73,87.85,87.58,87.84,25713.0,77.3182,77.424,77.186,77.4151,25713.0
2015-06-24 10:30:00,87.84,87.91,87.76,87.78,19742.0,77.4151,77.4768,77.3446,77.3623,19742.0
2015-06-24 10:40:00,87.76,87.88,87.76,87.86,21917.0,77.3446,77.4504,77.3446,77.4328,21917.0
2015-06-24 10:50:00,87.88,87.88,87.8,87.83,19810.0,77.4504,77.4504,77.3799,77.4063,19810.0
2015-06-24 11:00:00,87.82,87.82,87.68,87.69,19140.0,77.3975,77.3975,77.2741,77.2829,19140.0
2015-06-24 11:10:00,87.69,87.72,87.61,87.7,61938.0,77.2829,77.3094,77.2124,77.2918,61938.0
2015-06-24 11:20:00,87.68,87.72,87.62,87.67,28384.0,77.2741,77.3094,77.2213,77.2653,28384.0
2015-06-24 11:30:00,87.68,87.71,87.63,87.65,21726.0,77.2741,77.3006,77.2301,77.2477,21726.0
2015-06-24 11:40:00,87.64,87.72,87.6,87.7,17553.0,77.2389,77.3094,77.2036,77.2918,17553.0
2015-06-24 11:50:00,87.71,87.75,87.6,87.75,14671.0,77.3006,77.3358,77.2036,77.3358,14671.0
2015-06-24 12:00:00,87.72,87.75,87.68,87.72,25573.0,77.3094,77.3358,77.2741,77.3094,25573.0
2015-06-24 12:10:00,87.71,87.83,87.68,87.77,16500.0,77.3006,77.4063,77.2741,77.3535,16500.0
2015-06-24 12:20:00,87.77,87.78,87.68,87.74,7630.0,77.3535,77.3623,77.2741,77.327,7630.0
2015-06-24 12:30:00,87.71,87.88,87.7,87.86,6003.0,77.3006,77.4504,77.2918,77.4328,6003.0
2015-06-24 12:40:00,87.85,87.87,87.8,87.83,7397.0,77.424,77.4416,77.3799,77.4063,7397.0
2015-06-24 12:50:00,87.84,87.85,87.78,87.85,7350.0,77.4151,77.424,77.3623,77.424,7350.0
2015-06-24 13:00:00,87.84,87.87,87.8,87.87,7105.0,77.4151,77.4416,77.3799,77.4416,7105.0
2015-06-24 13:10:00,87.86,87.87,87.8,87.83,5800.0,77.4328,77.4416,77.3799,77.4063,5800.0
2015-06-24 13:20:00,87.84,87.88,87.75,87.8,8965.0,77.4151,77.4504,77.3358,77.3799,8965.0
2015-06-24 13:30:00,87.79,87.79,87.74,87.75,14968.0,77.3711,77.3711,77.327,77.3358,14968.0
2015-06-24 13:40:00,87.75,87.82,87.69,87.8,178428.0,77.3358,77.3975,77.2829,77.3799,178428.0
2015-06-24 13:50:00,87.79,87.85,87.76,87.82,6500.0,77.3711,77.424,77.3446,77.3975,6500.0
2015-06-24 14:00:00,87.81,87.81,87.66,87.66,7568.0,77.3887,77.3887,77.2565,77.2565,7568.0
2015-06-24 14:10:00,87.67,87.69,87.6,87.61,6400.0,77.2653,77.2829,77.2036,77.2124,6400.0
2015-06-24 14:20:00,87.61,87.65,87.59,87.62,6074.0,77.2124,77.2477,77.1948,77.2213,6074.0
2015-06-24 14:30:00,87.62,87.75,87.6,87.73,6798.0,77.2213,77.3358,77.2036,77.3182,6798.0
2015-06-24 14:40:00,87.75,87.81,87.74,87.8,8879.0,77.3358,77.3887,77.327,77.3799,8879.0
2015-06-24 14:50:00,87.8,87.8,87.68,87.73,18675.0,77.3799,77.3799,77.2741,77.3182,18675.0
2015-06-24 15:00:00,87.74,87.74,87.65,87.66,15105.0,77.327,77.327,77.2477,77.2565,15105.0
2015-06-24 15:10:00,87.66,87.71,87.64,87.65,17049.0,77.2565,77.3006,77.2389,77.2477,17049.0
2015-06-24 15:20:00,87.66,87.71,87.62,87.71,17042.0,77.2565,77.3006,77.2213,77.3006,17042.0
2015-06-24 15:30:00,87.69,87.73,87.63,87.64,18622.0,77.2829,77.3182,77.2301,77.2389,18622.0
2015-06-24 15:40:00,87.65,87.73,87.58,87.59,21868.0,77.2477,77.3182,77.186,77.1948,21868.0
2015-06-24 15:50:00,87.59,87.64,87.45,87.49,132264.0,77.1948,77.2389,77.0714,77.1067,132264.0
2015-06-25 09:30:00,87.78,87.8,87.04,87.13,93767.0,77.3623,77.3799,76.7101,76.7894,93767.0
2015-06-25 09:40:00,87.13,87.51,86.87,87.46,48711.0,76.7894,77.1243,76.5603,77.0802,48711.0
2015-06-25 09:50:00,87.44,87.52,87.02,87.02,68732.0,77.0626,77.1331,76.6925,76.6925,68732.0
2015-06-25 10:00:00,87.07,87.17,86.94,87.06,61635.0,76.7365,76.8247,76.622,76.7277,61635.0
2015-06-25 10:10:00,87.07,87.25,87.04,87.24,30535.0,76.7365,76.8952,76.7101,76.8864,30535.0
2015-06-25 10:20:00,87.25,87.28,87.13,87.23,25315.0,76.8952,76.9216,76.7894,76.8775,25315.0
2015-06-25 10:30:00,87.21,87.27,87.07,87.07,22583.0,76.8599,76.9128,76.7365,76.7365,22583.0
2015-06-25 10:40:00,87.07,87.07,86.95,87.0,45564.0,76.7365,76.7365,76.6308,76.6748,45564.0
2015-06-25 10:50:00,86.98,87.05,86.95,87.05,21374.0,76.6572,76.7189,76.6308,76.7189,21374.0
2015-06-25 11:00:00,87.06,87.17,86.98,87.09,36411.0,76.7277,76.8247,76.6572,76.7542,36411.0
2015-06-25 11:10:00,87.12,87.19,87.06,87.08,20498.0,76.7806,76.8423,76.7277,76.7453,20498.0
2015-06-25 11:20:00,87.08,87.14,87.07,87.08,20511.0,76.7453,76.7982,76.7365,76.7453,20511.0
2015-06-25 11:30:00,87.09,87.16,87.06,87.12,28855.0,76.7542,76.8158,76.7277,76.7806,28855.0
2015-06-25 11:40:00,87.12,87.12,87.04,87.09,24684.0,76.7806,76.7806,76.7101,76.7542,24684.0
2015-06-25 11:50:00,87.1,87.15,87.07,87.09,19638.0,76.763,76.807,76.7365,76.7542,19638.0
2015-06-25 12:00:00,87.08,87.14,87.02,87.03,25569.0,76.7453,76.7982,76.6925,76.7013,25569.0
2015-06-25 12:10:00,87.04,87.06,86.96,86.97,20745.0,76.7101,76.7277,76.6396,76.6484,20745.0
2015-06-25 12:20:00,86.98,87.01,86.88,86.9,18664.0,76.6572,76.6836,76.5691,76.5867,18664.0
2015-06-25 12:30:00,86.92,87.0,86.91,86.97,20203.0,76.6043,76.6748,76.5955,76.6484,20203.0
2015-06-25 12:40:00,86.96,86.98,86.89,86.92,23437.0,76.6396,76.6572,76.5779,76.6043,23437.0
2015-06-25 12:50:00,86.92,86.98,86.91,86.97,32928.0,76.6043,76.6572,76.5955,76.6484,32928.0
2015-06-25 13:00:00,86.97,86.97,86.86,86.89,19151.0,76.6484,76.6484,76.5515,76.5779,19151.0
2015-06-25 13:10:00,86.88,86.96,86.87,86.94,21038.0,76.5691,76.6396,76.5603,76.622,21038.0
2015-06-25 13:20:00,86.94,86.94,86.84,86.89,19329.0,76.622,76.622,76.5338,76.5779,19329.0
2015-06-25 13:30:00,86.87,86.89,86.83,86.86,20815.0,76.5603,76.5779,76.525,76.5515,20815.0
2015-06-25 13:40:00,86.86,86.91,86.82,86.9,30190.0,76.5515,76.5955,76.5162,76.5867,30190.0
2015-06-25 13:50:00,86.88,86.9,86.84,86.9,21421.0,76.5691,76.5867,76.5338,76.5867,21421.0
2015-06-25 14:00:00,86.9,86.9,86.82,86.85,16200.0,76.5867,76.5867,76.5162,76.5426,16200.0
2015-06-25 14:10:00,86.84,86.85,86.8,86.81,19890.0,76.5338,76.5426,76.4986,76.5074,19890.0
2015-06-25 14:20:00,86.8,86.81,86.55,86.59,39514.0,76.4986,76.5074,76.2782,76.3135,39514.0
2015-06-25 14:30:00,86.6,86.81,86.59,86.79,35219.0,76.3223,76.5074,76.3135,76.4898,35219.0
2015-06-25 14:40:00,86.8,86.81,86.69,86.72,24389.0,76.4986,76.5074,76.4016,76.4281,24389.0
2015-06-25 14:50:00,86.72,86.74,86.64,86.73,27776.0,76.4281,76.4457,76.3576,76.4369,27776.0
2015-06-25 15:00:00,86.73,86.74,86.69,86.7,46534.0,76.4369,76.4457,76.4016,76.4104,46534.0
2015-06-25 15:10:00,86.71,86.72,86.65,86.66,42492.0,76.4193,76.4281,76.3664,76.3752,42492.0
2015-06-25 15:20:00,86.66,86.71,86.61,86.69,78942.0,76.3752,76.4193,76.3311,76.4016,78942.0
2015-06-25 15:30:00,86.67,86.7,86.64,86.67,48715.0,76.384,76.4104,76.3576,76.384,48715.0
2015-06-25 15:40:00,86.66,86.78,86.65,86.72,79589.0,76.3752,76.4809,76.3664,76.4281,79589.0
2015-06-25 15:50:00,86.71,86.79,86.71,86.72,122284.0,76.4193,76.4898,76.4193,76.4281,122284.0
2015-06-26 09:30:00,87.08,87.4,86.83,87.24,42649.0,76.7453,77.0274,76.525,76.8864,42649.0
2015-06-26 09:40:00,87.3,87.61,87.25,87.49,26635.0,76.9392,77.2124,76.8952,77.1067,26635.0
2015-06-26 09:50:00,87.53,87.8,87.51,87.77,28541.0,77.1419,77.3799,77.1243,77.3535,28541.0
2015-06-26 10:00:00,87.78,87.92,87.76,87.88,35494.0,77.3623,77.4856,77.3446,77.4504,35494.0
2015-06-26 10:10:00,87.86,87.86,87.51,87.65,51225.0,77.4328,77.4328,77.1243,77.2477,51225.0
2015-06-26 10:20:00,87.66,87.69,87.55,87.66,22691.0,77.2565,77.2829,77.1596,77.2565,22691.0
2015-06-26 10:30:00,87.66,87.68,87.57,87.68,18249.0,77.2565,77.2741,77.1772,77.2741,18249.0
2015-06-26 10:40:00,87.68,87.73,87.56,87.65,18051.0,77.2741,77.3182,77.1684,77.2477,18051.0
2015-06-26 10:50:00,87.66,87.68,87.57,87.61,21293.0,77.2565,77.2741,77.1772,77.2124,21293.0
2015-06-26 11:00:00,87.6,87.76,87.6,87.76,13988.0,77.2036,77.3446,77.2036,77.3446,13988.0
2015-06-26 11:10:00,87.76,87.81,87.7,87.79,17093.0,77.3446,77.3887,77.2918,77.3711,17093.0
2015-06-26 11:20:00,87.78,87.78,87.69,87.73,14631.0,77.3623,77.3623,77.2829,77.3182,14631.0
2015-06-26 11:30:00,87.74,87.76,87.63,87.69,12069.0,77.327,77.3446,77.2301,77.2829,12069.0
2015-06-26 11:40:00,87.68,87.68,87.63,87.63,9013.0,77.2741,77.2741,77.2301,77.2301,9013.0
2015-06-26 11:50:00,87.62,87.65,87.5,87.55,15681.0,77.2213,77.2477,77.1155,77.1596,15681.0
2015-06-26 12:00:00,87.54,87.68,87.53,87.68,12862.0,77.1507,77.2741,77.1419,77.2741,12862.0
2015-06-26 12:10:00,87.67,87.73,87.65,87.73,8228.0,77.2653,77.3182,77.2477,77.3182,8228.0
2015-06-26 12:20:00,87.73,87.75,87.64,87.75,11006.0,77.3182,77.3358,77.2389,77.3358,11006.0
2015-06-26 12:30:00,87.75,87.78,87.66,87.67,14280.0,77.3358,77.3623,77.2565,77.2653,14280.0
2015-06-26 12:40:00,87.67,87.67,87.58,87.65,13233.0,77.2653,77.2653,77.186,77.2477,13233.0
2015-06-26 12:50:00,87.64,87.68,87.57,87.6,14822.0,77.2389,77.2741,77.1772,77.2036,14822.0
2015-06-26 13:00:00,87.59,87.66,87.57,87.63,16241.0,77.1948,77.2565,77.1772,77.2301,16241.0
2015-06-26 13:10:00,87.61,87.61,87.51,87.55,16972.0,77.2124,77.2124,77.1243,77.1596,16972.0
2015-06-26 13:20:00,87.54,87.61,87.5,87.6,14289.0,77.1507,77.2124,77.1155,77.2036,14289.0
2015-06-26 13:30:00,87.59,87.59,87.5,87.56,13041.0,77.1948,77.1948,77.1155,77.1684,13041.0
2015-06-26 13:40:00,87.55,87.7,87.55,87.65,14100.0,77.1596,77.2918,77.1596,77.2477,14100.0
2015-06-26 13:50:00,87.66,87.67,87.56,87.64,10697.0,77.2565,77.2653,77.1684,77.2389,10697.0
2015-06-26 14:00:00,87.63,87.69,87.63,87.66,10562.0,77.2301,77.2829,77.2301,77.2565,10562.0
2015-06-26 14:10:00,87.65,87.69,87.61,87.62,14641.0,77.2477,77.2829,77.2124,77.2213,14641.0
2015-06-26 14:20:00,87.62,87.65,87.58,87.59,39429.0,77.2213,77.2477,77.186,77.1948,39429.0
2015-06-26 14:30:00,87.6,87.7,87.59,87.7,12953.0,77.2036,77.2918,77.1948,77.2918,12953.0
2015-06-26 14:40:00,87.71,87.71,87.57,87.64,17905.0,77.3006,77.3006,77.1772,77.2389,17905.0
2015-06-26 14:50:00,87.65,87.71,87.64,87.69,21258.0,77.2477,77.3006,77.2389,77.2829,21258.0
2015-06-26 15:00:00,87.69,87.84,87.66,87.84,26345.0,77.2829,77.4151,77.2565,77.4151,26345.0
2015-06-26 15:10:00,87.84,87.87,87.78,87.86,34745.0,77.4151,77.4416,77.3623,77.4328,34745.0
2015-06-26 15:20:00,87.87,87.97,87.81,87.96,38728.0,77.4416,77.5297,77.3887,77.5209,38728.0
2015-06-26 15:30:00,87.95,87.97,87.83,87.85,50029.0,77.5121,77.5297,77.4063,77.424,50029.0
2015-06-26 15:40:00,87.85,87.99,87.81,87.9,134120.0,77.424,77.5473,77.3887,77.468,134120.0
2015-06-26 15:50:00,87.9,88.03,87.89,88.0,239009.0,77.468,77.5826,77.4592,77.5562,239009.0
2015-06-29 09:30:00,87.43,87.43,86.9,87.18,55226.0,77.0538,77.0538,76.5867,76.8335,55226.0
2015-06-29 09:40:00,87.21,87.52,87.15,87.52,14155.0,76.8599,77.1331,76.807,77.1331,14155.0
2015-06-29 09:50:00,87.56,87.56,87.24,87.28,33307.0,77.1684,77.1684,76.8864,76.9216,33307.0
2015-06-29 10:00:00,87.25,87.46,87.21,87.38,23250.0,76.8952,77.0802,76.8599,77.0097,23250.0
2015-06-29 10:10:00,87.37,87.55,87.35,87.44,24181.0,77.0009,77.1596,76.9833,77.0626,24181.0
2015-06-29 10:20:00,87.45,87.47,87.27,87.27,18994.0,77.0714,77.0891,76.9128,76.9128,18994.0
2015-06-29 10:30:00,87.26,87.39,87.25,87.26,25276.0,76.904,77.0186,76.8952,76.904,25276.0
2015-06-29 10:40:00,87.26,87.37,87.25,87.33,18929.0,76.904,77.0009,76.8952,76.9657,18929.0
2015-06-29 10:50:00,87.31,87.35,87.24,87.26,32181.0,76.948,76.9833,76.8864,76.904,32181.0
2015-06-29 11:00:00,87.25,87.3,87.19,87.24,32716.0,76.8952,76.9392,76.8423,76.8864,32716.0
2015-06-29 11:10:00,87.24,87.26,87.15,87.25,42206.0,76.8864,76.904,76.807,76.8952,42206.0
2015-06-29 11:20:00,87.24,87.34,87.16,87.27,21075.0,76.8864,76.9745,76.8158,76.9128,21075.0
2015-06-29 11:30:00,87.28,87.3,87.15,87.15,13504.0,76.9216,76.9392,76.807,76.807,13504.0
2015-06-29 11:40:00,87.16,87.18,87.05,87.05,18930.0,76.8158,76.8335,76.7189,76.7189,18930.0
2015-06-29 11:50:00,87.05,87.15,87.05,87.12,7648.0,76.7189,76.807,76.7189,76.7806,7648.0
2015-06-29 12:00:00,87.12,87.16,87.11,87.16,8550.0,76.7806,76.8158,76.7718,76.8158,8550.0
2015-06-29 12:10:00,87.16,87.17,87.05,87.05,11691.0,76.8158,76.8247,76.7189,76.7189,11691.0
2015-06-29 12:20:00,87.05,87.06,86.9,86.91,41884.0,76.7189,76.7277,76.5867,76.5955,41884.0
2015-06-29 12:30:00,86.9,86.91,86.85,86.85,19170.0,76.5867,76.5955,76.5426,76.5426,19170.0
2015-06-29 12:40:00,86.83,86.89,86.83,86.87,11359.0,76.525,76.5779,76.525,76.5603,11359.0
2015-06-29 12:50:00,86.87,86.87,86.76,86.78,17009.0,76.5603,76.5603,76.4633,76.4809,17009.0
2015-06-29 13:00:00,86.78,86.81,86.74,86.79,19096.0,76.4809,76.5074,76.4457,76.4898,19096.0
2015-06-29 13:10:00,86.78,86.8,86.69,86.71,20359.0,76.4809,76.4986,76.4016,76.4193,20359.0
2015-06-29 13:20:00,86.73,86.81,86.72,86.77,38733.0,76.4369,76.5074,76.4281,76.4721,38733.0
2015-06-29 13:30:00,86.78,86.86,86.78,86.8,12272.0,76.4809,76.5515,76.4809,76.4986,12272.0
2015-06-29 13:40:00,86.8,86.82,86.71,86.77,14587.0,76.4986,76.5162,76.4193,76.4721,14587.0
2015-06-29 13:50:00,86.77,86.78,86.67,86.73,13544.0,76.4721,76.4809,76.384,76.4369,13544.0
2015-06-29 14:00:00,86.72,86.73,86.65,86.69,20130.0,76.4281,76.4369,76.3664,76.4016,20130.0
2015-06-29 14:10:00,86.67,86.7,86.56,86.62,18944.0,76.384,76.4104,76.2871,76.3399,18944.0
2015-06-29 14:20:00,86.62,86.63,86.51,86.58,117032.0,76.3399,76.3487,76.243,76.3047,117032.0
2015-06-29 14:30:00,86.59,86.7,86.45,86.69,108605.0,76.3135,76.4104,76.1901,76.4016,108605.0
2015-06-29 14:40:00,86.69,86.77,86.58,86.75,38999.0,76.4016,76.4721,76.3047,76.4545,38999.0
2015-06-29 14:50:00,86.74,86.76,86.57,86.57,44775.0,76.4457,76.4633,76.2959,76.2959,44775.0
2015-06-29 15:00:00,86.57,86.62,86.51,86.52,17554.0,76.2959,76.3399,76.243,76.2518,17554.0
2015-06-29 15:10:00,86.51,86.57,86.38,86.41,44228.0,76.243,76.2959,76.1284,76.1549,44228.0
2015-06-29 15:20:00,86.42,86.51,86.37,86.39,38008.0,76.1637,76.243,76.1196,76.1372,38008.0
2015-06-29 15:30:00,86.39,86.41,86.25,86.25,74201.0,76.1372,76.1549,76.0138,76.0138,74201.0
2015-06-29 15:40:00,86.25,86.27,86.05,86.14,73554.0,76.0138,76.0315,75.8376,75.9169,73554.0
2015-06-29 15:50:00,86.14,86.23,85.98,86.05,94469.0,75.9169,75.9962,75.7759,75.8376,94469.0
2015-06-30 09:30:00,86.62,86.73,86.28,86.39,40901.0,76.3399,76.4369,76.0403,76.1372,40901.0
2015-06-30 09:40:00,86.39,86.44,86.16,86.18,25909.0,76.1372,76.1813,75.9345,75.9522,25909.0
2015-06-30 09:50:00,86.2,86.33,86.14,86.18,19706.0,75.9698,76.0844,75.9169,75.9522,19706.0
2015-06-30 10:00:00,86.14,86.31,86.14,86.17,34696.0,75.9169,76.0667,75.9169,75.9433,34696.0
2015-06-30 10:10:00,86.19,86.25,86.14,86.23,30659.0,75.961,76.0138,75.9169,75.9962,30659.0
2015-06-30 10:20:00,86.25,86.39,86.2,86.38,26840.0,76.0138,76.1372,75.9698,76.1284,26840.0
2015-06-30 10:30:00,86.36,86.39,86.29,86.31,17469.0,76.1108,76.1372,76.0491,76.0667,17469.0
2015-06-30 10:40:00,86.31,86.37,86.19,86.22,18563.0,76.0667,76.1196,75.961,75.9874,18563.0
2015-06-30 10:50:00,86.21,86.43,86.14,86.37,15836.0,75.9786,76.1725,75.9169,76.1196,15836.0
2015-06-30 11:00:00,86.37,86.52,86.37,86.47,15558.0,76.1196,76.2518,76.1196,76.2077,15558.0
2015-06-30 11:10:00,86.51,86.59,86.43,86.59,31551.0,76.243,76.3135,76.1725,76.3135,31551.0
2015-06-30 11:20:00,86.59,86.65,86.42,86.42,20464.0,76.3135,76.3664,76.1637,76.1637,20464.0
2015-06-30 11:30:00,86.43,86.51,86.27,86.34,14840.0,76.1725,76.243,76.0315,76.0932,14840.0
2015-06-30 11:40:00,86.33,86.41,86.29,86.38,12291.0,76.0844,76.1549,76.0491,76.1284,12291.0
2015-06-30 11:50:00,86.4,86.44,86.29,86.3,15912.0,76.146,76.1813,76.0491,76.0579,15912.0
2015-06-30 12:00:00,86.31,86.36,86.26,86.36,12447.0,76.0667,76.1108,76.0227,76.1108,12447.0
2015-06-30 12:10:00,86.38,86.39,86.26,86.26,10600.0,76.1284,76.1372,76.0227,76.0227,10600.0
2015-06-30 12:20:00,86.25,86.26,85.99,86.02,15800.0,76.0138,76.0227,75.7847,75.8111,15800.0
2015-06-30 12:30:00,86.02,86.06,85.99,86.04,17973.0,75.8111,75.8464,75.7847,75.8288,17973.0
2015-06-30 12:40:00,86.05,86.09,86.04,86.06,9381.0,75.8376,75.8728,75.8288,75.8464,9381.0
2015-06-30 12:50:00,86.08,86.22,86.08,86.22,8069.0,75.864,75.9874,75.864,75.9874,8069.0
2015-06-30 13:00:00,86.19,86.31,86.18,86.3,18986.0,75.961,76.0667,75.9522,76.0579,18986.0
2015-06-30 13:10:00,86.3,86.31,86.22,86.22,17304.0,76.0579,76.0667,75.9874,75.9874,17304.0
2015-06-30 13:20:00,86.23,86.39,86.21,86.36,20407.0,75.9962,76.1372,75.9786,76.1108,20407.0
2015-06-30 13:30:00,86.36,86.39,86.28,86.34,23037.0,76.1108,76.1372,76.0403,76.0932,23037.0
2015-06-30 13:40:00,86.33,86.37,86.31,86.36,10403.0,76.0844,76.1196,76.0667,76.1108,10403.0
2015-06-30 13:50:00,86.35,86.47,86.35,86.41,13058.0,76.102,76.2077,76.102,76.1549,13058.0
2015-06-30 14:00:00,86.41,86.71,86.41,86.66,18073.0,76.1549,76.4193,76.1549,76.3752,18073.0
2015-06-30 14:10:00,86.64,86.73,86.63,86.72,14950.0,76.3576,76.4369,76.3487,76.4281,14950.0
2015-06-30 14:20:00,86.7,86.71,86.57,86.59,19148.0,76.4104,76.4193,76.2959,76.3135,19148.0
2015-06-30 14:30:00,86.6,86.73,86.6,86.7,26640.0,76.3223,76.4369,76.3223,76.4104,26640.0
2015-06-30 14:40:00,86.7,86.71,86.59,86.64,22495.0,76.4104,76.4193,76.3135,76.3576,22495.0
2015-06-30 14:50:00,86.66,86.68,86.55,86.65,55775.0,76.3752,76.3928,76.2782,76.3664,55775.0
2015-06-30 15:00:00,86.64,86.65,86.5,86.58,48503.0,76.3576,76.3664,76.2342,76.3047,48503.0
2015-06-30 15:10:00,86.58,86.64,86.53,86.56,40663.0,76.3047,76.3576,76.2606,76.2871,40663.0
2015-06-30 15:20:00,86.57,86.61,86.52,86.61,46556.0,76.2959,76.3311,76.2518,76.3311,46556.0
2015-06-30 15:30:00,86.6,86.77,86.59,86.74,69818.0,76.3223,76.4721,76.3135,76.4457,69818.0
2015-06-30 15:40:00,86.73,86.8,86.57,86.8,79566.0,76.4369,76.4986,76.2959,76.4986,79566.0
2015-06-30 15:50:00,86.79,86.9,86.63,86.65,183961.0,76.4898,76.5867,76.3487,76.3664,183961.0
2015-07-01 09:30:00,87.11,87.43,87.09,87.2,51507.0,76.7718,77.0538,76.7542,76.8511,51507.0
2015-07-01 09:40:00,87.23,87.24,87.01,87.05,17009.0,76.8775,76.8864,76.6836,76.7189,17009.0
2015-07-01 09:50:00,87.06,87.08,86.95,87.05,24433.0,76.7277,76.7453,76.6308,76.7189,24433.0
2015-07-01 10:00:00,87.06,87.17,87.04,87.13,32781.0,76.7277,76.8247,76.7101,76.7894,32781.0
2015-07-01 10:10:00,87.14,87.34,87.05,87.32,17402.0,76.7982,76.9745,76.7189,76.9569,17402.0
2015-07-01 10:20:00,87.33,87.44,87.32,87.42,14244.0,76.9657,77.0626,76.9569,77.045,14244.0
2015-07-01 10:30:00,87.4,87.4,87.12,87.28,19113.0,77.0274,77.0274,76.7806,76.9216,19113.0
2015-07-01 10:40:00,87.31,87.37,87.23,87.24,11164.0,76.948,77.0009,76.8775,76.8864,11164.0
2015-07-01 10:50:00,87.24,87.33,87.12,87.33,20020.0,76.8864,76.9657,76.7806,76.9657,20020.0
2015-07-01 11:00:00,87.34,87.39,87.28,87.33,20122.0,76.9745,77.0186,76.9216,76.9657,20122.0
2015-07-01 11:10:00,87.33,87.43,87.33,87.4,13446.0,76.9657,77.0538,76.9657,77.0274,13446.0
2015-07-01 11:20:00,87.4,87.43,87.37,87.38,19424.0,77.0274,77.0538,77.0009,77.0097,19424.0
2015-07-01 11:30:00,87.37,87.48,87.29,87.31,20306.0,77.0009,77.0979,76.9304,76.948,20306.0
2015-07-01 11:40:00,87.28,87.43,87.24,87.43,12345.0,76.9216,77.0538,76.8864,77.0538,12345.0
2015-07-01 11:50:00,87.43,87.43,87.35,87.36,9110.0,77.0538,77.0538,76.9833,76.9921,9110.0
2015-07-01 12:00:00,87.36,87.45,87.31,87.43,12778.0,76.9921,77.0714,76.948,77.0538,12778.0
2015-07-01 12:10:00,87.44,87.48,87.4,87.4,8485.0,77.0626,77.0979,77.0274,77.0274,8485.0
2015-07-01 12:20:00,87.37,87.42,87.31,87.42,5934.0,77.0009,77.045,76.948,77.045,5934.0
2015-07-01 12:30:00,87.41,87.47,87.4,87.44,10228.0,77.0362,77.0891,77.0274,77.0626,10228.0
2015-07-01 12:40:00,87.44,87.47,87.37,87.38,16978.0,77.0626,77.0891,77.0009,77.0097,16978.0
2015-07-01 12:50:00,87.39,87.41,87.24,87.28,10782.0,77.0186,77.0362,76.8864,76.9216,10782.0
2015-07-01 13:00:00,87.28,87.31,87.21,87.25,14001.0,76.9216,76.948,76.8599,76.8952,14001.0
2015-07-01 13:10:00,87.25,87.34,87.2,87.33,9206.0,76.8952,76.9745,76.8511,76.9657,9206.0
2015-07-01 13:20:00,87.34,87.39,87.32,87.32,11550.0,76.9745,77.0186,76.9569,76.9569,11550.0
2015-07-01 13:30:00,87.33,87.45,87.33,87.44,11397.0,76.9657,77.0714,76.9657,77.0626,11397.0
2015-07-01 13:40:00,87.45,87.49,87.43,87.49,11452.0,77.0714,77.1067,77.0538,77.1067,11452.0
2015-07-01 13:50:00,87.49,87.5,87.37,87.38,13212.0,77.1067,77.1155,77.0009,77.0097,13212.0
2015-07-01 14:00:00,87.39,87.4,87.23,87.29,10347.0,77.0186,77.0274,76.8775,76.9304,10347.0
2015-07-01 14:10:00,87.3,87.36,87.29,87.36,8440.0,76.9392,76.9921,76.9304,76.9921,8440.0
2015-07-01 14:20:00,87.37,87.37,87.32,87.34,9993.0,77.0009,77.0009,76.9569,76.9745,9993.0
2015-07-01 14:30:00,87.33,87.35,87.26,87.35,14458.0,76.9657,76.9833,76.904,76.9833,14458.0
2015-07-01 14:40:00,87.34,87.4,87.32,87.37,15132.0,76.9745,77.0274,76.9569,77.0009,15132.0
2015-07-01 14:50:00,87.38,87.42,87.33,87.38,14474.0,77.0097,77.045,76.9657,77.0097,14474.0
2015-07-01 15:00:00,87.38,87.46,87.38,87.45,15598.0,77.0097,77.0802,77.0097,77.0714,15598.0
2015-07-01 15:10:00,87.46,87.55,87.41,87.55,22587.0,77.0802,77.1596,77.0362,77.1596,22587.0
2015-07-01 15:20:00,87.54,87.63,87.51,87.59,22131.0,77.1507,77.2301,77.1243,77.1948,22131.0
2015-07-01 15:30:00,87.6,87.6,87.49,87.51,30471.0,77.2036,77.2036,77.1067,77.1243,30471.0
2015-07-01 15:40:00,87.51,87.57,87.44,87.55,44262.0,77.1243,77.1772,77.0626,77.1596,44262.0
2015-07-01 15:50:00,87.55,87.69,87.5,87.69,53009.0,77.1596,77.2829,77.1155,77.2829,53009.0
2015-07-02 09:30:00,87.97,88.22,87.71,88.21,36904.0,77.5297,77.75,77.3006,77.7412,36904.0
2015-07-02 09:40:00,88.22,88.35,88.08,88.22,22054.0,77.75,77.8646,77.6267,77.75,22054.0
2015-07-02 09:50:00,88.22,88.22,88.01,88.03,13626.0,77.75,77.75,77.565,77.5826,13626.0
2015-07-02 10:00:00,88.04,88.04,87.93,87.93,14858.0,77.5914,77.5914,77.4945,77.4945,14858.0
2015-07-02 10:10:00,87.96,87.96,87.81,87.89,15954.0,77.5209,77.5209,77.3887,77.4592,15954.0
2015-07-02 10:20:00,87.9,87.98,87.88,87.95,9223.0,77.468,77.5385,77.4504,77.5121,9223.0
2015-07-02 10:30:00,87.93,87.99,87.78,87.83,13520.0,77.4945,77.5473,77.3623,77.4063,13520.0
2015-07-02 10:40:00,87.81,87.94,87.8,87.91,16918.0,77.3887,77.5033,77.3799,77.4768,16918.0
2015-07-02 10:50:00,87.92,88.04,87.88,87.92,19856.0,77.4856,77.5914,77.4504,77.4856,19856.0
2015-07-02 11:00:00,87.91,87.91,87.69,87.71,18551.0,77.4768,77.4768,77.2829,77.3006,18551.0
2015-07-02 11:10:00,87.7,87.7,87.57,87.68,52511.0,77.2918,77.2918,77.1772,77.2741,52511.0
2015-07-02 11:20:00,87.7,87.71,87.59,87.61,16783.0,77.2918,77.3006,77.1948,77.2124,16783.0
2015-07-02 11:30:00,87.6,87.74,87.57,87.73,18701.0,77.2036,77.327,77.1772,77.3182,18701.0
2015-07-02 11:40:00,87.72,87.72,87.67,87.68,9023.0,77.3094,77.3094,77.2653,77.2741,9023.0
2015-07-02 11:50:00,87.67,87.67,87.53,87.55,14489.0,77.2653,77.2653,77.1419,77.1596,14489.0
2015-07-02 12:00:00,87.55,87.63,87.53,87.62,15687.0,77.1596,77.2301,77.1419,77.2213,15687.0
2015-07-02 12:10:00,87.63,87.65,87.6,87.62,14421.0,77.2301,77.2477,77.2036,77.2213,14421.0
2015-07-02 12:20:00,87.63,87.67,87.6,87.6,18041.0,77.2301,77.2653,77.2036,77.2036,18041.0
2015-07-02 12:30:00,87.6,87.63,87.55,87.55,86894.0,77.2036,77.2301,77.1596,77.1596,86894.0
2015-07-02 12:40:00,87.54,87.57,87.51,87.53,20499.0,77.1507,77.1772,77.1243,77.1419,20499.0
2015-07-02 12:50:00,87.53,87.57,87.48,87.55,19200.0,77.1419,77.1772,77.0979,77.1596,19200.0
2015-07-02 13:00:00,87.54,87.58,87.48,87.57,8261.0,77.1507,77.186,77.0979,77.1772,8261.0
2015-07-02 13:10:00,87.58,87.58,87.51,87.51,13279.0,77.186,77.186,77.1243,77.1243,13279.0
2015-07-02 13:20:00,87.51,87.55,87.48,87.54,13162.0,77.1243,77.1596,77.0979,77.1507,13162.0
2015-07-02 13:30:00,87.54,87.61,87.52,87.54,13989.0,77.1507,77.2124,77.1331,77.1507,13989.0
2015-07-02 13:40:00,87.55,87.6,87.54,87.55,10602.0,77.1596,77.2036,77.1507,77.1596,10602.0
2015-07-02 13:50:00,87.55,87.56,87.44,87.44,11573.0,77.1596,77.1684,77.0626,77.0626,11573.0
2015-07-02 14:00:00,87.43,87.44,87.36,87.39,15690.0,77.0538,77.0626,76.9921,77.0186,15690.0
2015-07-02 14:10:00,87.39,87.41,87.36,87.38,12010.0,77.0186,77.0362,76.9921,77.0097,12010.0
2015-07-02 14:20:00,87.39,87.47,87.37,87.45,11940.0,77.0186,77.0891,77.0009,77.0714,11940.0
2015-07-02 14:30:00,87.45,87.5,87.41,87.46,13805.0,77.0714,77.1155,77.0362,77.0802,13805.0
2015-07-02 14:40:00,87.48,87.49,87.41,87.45,15434.0,77.0979,77.1067,77.0362,77.0714,15434.0
2015-07-02 14:50:00,87.45,87.56,87.37,87.54,22599.0,77.0714,77.1684,77.0009,77.1507,22599.0
2015-07-02 15:00:00,87.54,87.54,87.42,87.44,19839.0,77.1507,77.1507,77.045,77.0626,19839.0
2015-07-02 15:10:00,87.45,87.48,87.41,87.48,22047.0,77.0714,77.0979,77.0362,77.0979,22047.0
2015-07-02 15:20:00,87.49,87.6,87.49,87.55,27688.0,77.1067,77.2036,77.1067,77.1596,27688.0
2015-07-02 15:30:00,87.56,87.57,87.47,87.47,25516.0,77.1684,77.1772,77.0891,77.0891,25516.0
2015-07-02 15:40:00,87.47,87.6,87.46,87.59,28231.0,77.0891,77.2036,77.0802,77.1948,28231.0
2015-07-02 15:50:00,87.59,87.6,87.49,87.49,89671.0,77.1948,77.2036,77.1067,77.1067,89671.0
2015-07-06 09:30:00,86.87,87.07,86.5,86.88,47357.0,76.5603,76.7365,76.2342,76.5691,47357.0
2015-07-06 09:40:00,86.92,87.12,86.77,86.98,24125.0,76.6043,76.7806,76.4721,76.6572,24125.0
2015-07-06 09:50:00,86.95,87.04,86.81,86.81,23142.0,76.6308,76.7101,76.5074,76.5074,23142.0
2015-07-06 10:00:00,86.82,87.08,86.81,87.08,39819.0,76.5162,76.7453,76.5074,76.7453,39819.0
2015-07-06 10:10:00,87.07,87.4,87.07,87.34,31984.0,76.7365,77.0274,76.7365,76.9745,31984.0
2015-07-06 10:20:00,87.34,87.36,87.32,87.33,24072.0,76.9745,76.9921,76.9569,76.9657,24072.0
2015-07-06 10:30:00,87.35,87.42,87.3,87.3,20140.0,76.9833,77.045,76.9392,76.9392,20140.0
2015-07-06 10:40:00,87.32,87.61,87.3,87.57,38437.0,76.9569,77.2124,76.9392,77.1772,38437.0
2015-07-06 10:50:00,87.56,87.59,87.46,87.46,28112.0,77.1684,77.1948,77.0802,77.0802,28112.0
2015-07-06 11:00:00,87.47,87.52,87.42,87.47,41423.0,77.0891,77.1331,77.045,77.0891,41423.0
2015-07-06 11:10:00,87.47,87.48,87.32,87.35,11885.0,77.0891,77.0979,76.9569,76.9833,11885.0
2015-07-06 11:20:00,87.34,87.38,87.26,87.31,13063.0,76.9745,77.0097,76.904,76.948,13063.0
2015-07-06 11:30:00,87.32,87.35,87.24,87.33,26639.0,76.9569,76.9833,76.8864,76.9657,26639.0
2015-07-06 11:40:00,87.33,87.53,87.33,87.53,9441.0,76.9657,77.1419,76.9657,77.1419,9441.0
2015-07-06 11:50:00,87.53,87.61,87.45,87.61,15899.0,77.1419,77.2124,77.0714,77.2124,15899.0
2015-07-06 12:00:00,87.6,87.63,87.51,87.55,8487.0,77.2036,77.2301,77.1243,77.1596,8487.0
2015-07-06 12:10:00,87.55,87.61,87.5,87.6,11559.0,77.1596,77.2124,77.1155,77.2036,11559.0
2015-07-06 12:20:00,87.61,87.62,87.54,87.56,8194.0,77.2124,77.2213,77.1507,77.1684,8194.0
2015-07-06 12:30:00,87.54,87.54,87.4,87.41,22879.0,77.1507,77.1507,77.0274,77.0362,22879.0
2015-07-06 12:40:00,87.4,87.41,87.32,87.34,8257.0,77.0274,77.0362,76.9569,76.9745,8257.0
2015-07-06 12:50:00,87.33,87.33,87.19,87.23,26405.0,76.9657,76.9657,76.8423,76.8775,26405.0
2015-07-06 13:00:00,87.22,87.32,87.22,87.22,8883.0,76.8687,76.9569,76.8687,76.8687,8883.0
2015-07-06 13:10:00,87.21,87.26,87.0,87.02,14589.0,76.8599,76.904,76.6748,76.6925,14589.0
2015-07-06 13:20:00,87.02,87.02,86.85,86.86,12880.0,76.6925,76.6925,76.5426,76.5515,12880.0
2015-07-06 13:30:00,86.85,86.89,86.77,86.78,21282.0,76.5426,76.5779,76.4721,76.4809,21282.0
2015-07-06 13:40:00,86.77,86.77,86.62,86.66,24340.0,76.4721,76.4721,76.3399,76.3752,24340.0
2015-07-06 13:50:00,86.66,86.69,86.61,86.63,14133.0,76.3752,76.4016,76.3311,76.3487,14133.0
2015-07-06 14:00:00,86.62,86.64,86.53,86.6,21589.0,76.3399,76.3576,76.2606,76.3223,21589.0
2015-07-06 14:10:00,86.59,86.7,86.56,86.65,14864.0,76.3135,76.4104,76.2871,76.3664,14864.0
2015-07-06 14:20:00,86.67,86.68,86.51,86.54,19131.0,76.384,76.3928,76.243,76.2694,19131.0
2015-07-06 14:30:00,86.53,86.59,86.52,86.57,21228.0,76.2606,76.3135,76.2518,76.2959,21228.0
2015-07-06 14:40:00,86.59,86.65,86.52,86.62,16638.0,76.3135,76.3664,76.2518,76.3399,16638.0
2015-07-06 14:50:00,86.63,86.64,86.58,86.58,13216.0,76.3487,76.3576,76.3047,76.3047,13216.0
2015-07-06 15:00:00,86.57,86.63,86.57,86.63,13607.0,76.2959,76.3487,76.2959,76.3487,13607.0
2015-07-06 15:10:00,86.63,86.76,86.58,86.69,21942.0,76.3487,76.4633,76.3047,76.4016,21942.0
2015-07-06 15:20:00,86.69,86.77,86.68,86.77,17536.0,76.4016,76.4721,76.3928,76.4721,17536.0
2015-07-06 15:30:00,86.77,86.81,86.72,86.76,43234.0,76.4721,76.5074,76.4281,76.4633,43234.0
2015-07-06 15:40:00,86.77,86.77,86.66,86.71,42968.0,76.4721,76.4721,76.3752,76.4193,42968.0
2015-07-06 15:50:00,86.71,86.91,86.7,86.9,106715.0,76.4193,76.5955,76.4104,76.5867,106715.0
2015-07-07 09:30:00,87.16,87.49,86.99,87.49,30187.0,76.8158,77.1067,76.666,77.1067,30187.0
2015-07-07 09:40:00,87.5,87.93,87.48,87.89,44378.0,77.1155,77.4945,77.0979,77.4592,44378.0
2015-07-07 09:50:00,87.89,88.05,87.81,87.86,42829.0,77.4592,77.6002,77.3887,77.4328,42829.0
2015-07-07 10:00:00,87.85,87.86,87.36,87.42,42987.0,77.424,77.4328,76.9921,77.045,42987.0
2015-07-07 10:10:00,87.41,87.56,87.27,87.35,168336.0,77.0362,77.1684,76.9128,76.9833,168336.0
2015-07-07 10:20:00,87.37,87.44,87.26,87.3,39521.0,77.0009,77.0626,76.904,76.9392,39521.0
2015-07-07 10:30:00,87.3,87.31,87.1,87.1,14560.0,76.9392,76.948,76.763,76.763,14560.0
2015-07-07 10:40:00,87.1,87.11,86.96,87.06,33555.0,76.763,76.7718,76.6396,76.7277,33555.0
2015-07-07 10:50:00,87.08,87.27,87.08,87.17,37225.0,76.7453,76.9128,76.7453,76.8247,37225.0
2015-07-07 11:00:00,87.17,87.19,87.0,87.01,40391.0,76.8247,76.8423,76.6748,76.6836,40391.0
2015-07-07 11:10:00,87.01,87.08,86.94,87.06,30402.0,76.6836,76.7453,76.622,76.7277,30402.0
2015-07-07 11:20:00,87.05,87.05,86.76,86.78,15442.0,76.7189,76.7189,76.4633,76.4809,15442.0
2015-07-07 11:30:00,86.79,86.86,86.65,86.81,26856.0,76.4898,76.5515,76.3664,76.5074,26856.0
2015-07-07 11:40:00,86.8,87.01,86.77,86.93,23306.0,76.4986,76.6836,76.4721,76.6131,23306.0
2015-07-07 11:50:00,86.94,87.26,86.91,87.18,14352.0,76.622,76.904,76.5955,76.8335,14352.0
2015-07-07 12:00:00,87.18,87.25,87.16,87.2,22902.0,76.8335,76.8952,76.8158,76.8511,22902.0
2015-07-07 12:10:00,87.2,87.21,87.07,87.11,13705.0,76.8511,76.8599,76.7365,76.7718,13705.0
2015-07-07 12:20:00,87.11,87.24,87.11,87.19,23638.0,76.7718,76.8864,76.7718,76.8423,23638.0
2015-07-07 12:30:00,87.19,87.29,87.18,87.28,25335.0,76.8423,76.9304,76.8335,76.9216,25335.0
2015-07-07 12:40:00,87.29,87.41,87.25,87.39,18035.0,76.9304,77.0362,76.8952,77.0186,18035.0
2015-07-07 12:50:00,87.4,87.59,87.39,87.51,19751.0,77.0274,77.1948,77.0186,77.1243,19751.0
2015-07-07 13:00:00,87.52,87.62,87.51,87.59,45254.0,77.1331,77.2213,77.1243,77.1948,45254.0
2015-07-07 13:10:00,87.61,87.82,87.59,87.65,20551.0,77.2124,77.3975,77.1948,77.2477,20551.0
2015-07-07 13:20:00,87.65,87.67,87.57,87.67,13256.0,77.2477,77.2653,77.1772,77.2653,13256.0
2015-07-07 13:30:00,87.69,87.69,87.61,87.67,13733.0,77.2829,77.2829,77.2124,77.2653,13733.0
2015-07-07 13:40:00,87.69,87.79,87.62,87.74,14834.0,77.2829,77.3711,77.2213,77.327,14834.0
2015-07-07 13:50:00,87.76,87.76,87.63,87.64,18686.0,77.3446,77.3446,77.2301,77.2389,18686.0
2015-07-07 14:00:00,87.65,87.75,87.64,87.75,11409.0,77.2477,77.3358,77.2389,77.3358,11409.0
2015-07-07 14:10:00,87.76,87.77,87.57,87.57,18589.0,77.3446,77.3535,77.1772,77.1772,18589.0
2015-07-07 14:20:00,87.59,87.63,87.49,87.52,26962.0,77.1948,77.2301,77.1067,77.1331,26962.0
2015-07-07 14:30:00,87.53,87.72,87.53,87.68,34721.0,77.1419,77.3094,77.1419,77.2741,34721.0
2015-07-07 14:40:00,87.68,88.03,87.68,87.99,37040.0,77.2741,77.5826,77.2741,77.5473,37040.0
2015-07-07 14:50:00,87.97,88.23,87.93,88.22,21806.0,77.5297,77.7589,77.4945,77.75,21806.0
2015-07-07 15:00:00,88.21,88.27,88.07,88.17,33632.0,77.7412,77.7941,77.6178,77.706,33632.0
2015-07-07 15:10:00,88.18,88.24,88.12,88.21,40501.0,77.7148,77.7677,77.6619,77.7412,40501.0
2015-07-07 15:20:00,88.18,88.34,88.15,88.26,33276.0,77.7148,77.8558,77.6884,77.7853,33276.0
2015-07-07 15:30:00,88.28,88.34,88.25,88.26,39374.0,77.8029,77.8558,77.7765,77.7853,39374.0
2015-07-07 15:40:00,88.27,88.28,88.18,88.22,42314.0,77.7941,77.8029,77.7148,77.75,42314.0
2015-07-07 15:50:00,88.21,88.4,88.2,88.25,144697.0,77.7412,77.9087,77.7324,77.7765,144697.0
2015-07-08 09:30:00,87.19,87.77,87.08,87.61,41021.0,76.8423,77.3535,76.7453,77.2124,41021.0
2015-07-08 09:40:00,87.65,87.71,87.53,87.61,66789.0,77.2477,77.3006,77.1419,77.2124,66789.0
2015-07-08 09:50:00,87.62,87.63,87.37,87.42,208290.0,77.2213,77.2301,77.0009,77.045,208290.0
2015-07-08 10:00:00,87.38,87.41,86.62,86.71,192038.0,77.0097,77.0362,76.3399,76.4193,192038.0
2015-07-08 10:10:00,86.7,86.9,86.63,86.85,76927.0,76.4104,76.5867,76.3487,76.5426,76927.0
2015-07-08 10:20:00,86.84,86.88,86.55,86.63,37168.0,76.5338,76.5691,76.2782,76.3487,37168.0
2015-07-08 10:30:00,86.58,86.69,86.38,86.67,40261.0,76.3047,76.4016,76.1284,76.384,40261.0
2015-07-08 10:40:00,86.68,86.7,86.55,86.56,36473.0,76.3928,76.4104,76.2782,76.2871,36473.0
2015-07-08 10:50:00,86.57,86.76,86.57,86.7,22289.0,76.2959,76.4633,76.2959,76.4104,22289.0
2015-07-08 11:00:00,86.7,86.7,86.45,86.45,35895.0,76.4104,76.4104,76.1901,76.1901,35895.0
2015-07-08 11:10:00,86.43,86.52,86.38,86.52,30970.0,76.1725,76.2518,76.1284,76.2518,30970.0
2015-07-08 11:20:00,86.5,86.51,86.39,86.43,18300.0,76.2342,76.243,76.1372,76.1725,18300.0
2015-07-08 11:30:00,86.43,86.52,86.42,86.46,20450.0,76.1725,76.2518,76.1637,76.1989,20450.0
2015-07-08 11:40:00,86.45,86.45,86.34,86.38,32294.0,76.1901,76.1901,76.0932,76.1284,32294.0
2015-07-08 11:50:00,86.35,86.38,86.11,86.17,33783.0,76.102,76.1284,75.8905,75.9433,33783.0
2015-07-08 12:00:00,86.19,86.41,86.18,86.41,17721.0,75.961,76.1549,75.9522,76.1549,17721.0
2015-07-08 12:10:00,86.38,86.41,86.34,86.36,18780.0,76.1284,76.1549,76.0932,76.1108,18780.0
2015-07-08 12:20:00,86.39,86.46,86.39,86.44,12787.0,76.1372,76.1989,76.1372,76.1813,12787.0
2015-07-08 12:30:00,86.44,86.44,86.34,86.38,17964.0,76.1813,76.1813,76.0932,76.1284,17964.0
2015-07-08 12:40:00,86.39,86.39,86.31,86.33,15548.0,76.1372,76.1372,76.0667,76.0844,15548.0
2015-07-08 12:50:00,86.34,86.48,86.33,86.48,17312.0,76.0932,76.2165,76.0844,76.2165,17312.0
2015-07-08 13:00:00,86.47,86.49,86.34,86.37,32136.0,76.2077,76.2254,76.0932,76.1196,32136.0
2015-07-08 13:10:00,86.37,86.56,86.36,86.54,13497.0,76.1196,76.2871,76.1108,76.2694,13497.0
2015-07-08 13:20:00,86.54,86.54,86.32,86.35,21427.0,76.2694,76.2694,76.0755,76.102,21427.0
2015-07-08 13:30:00,86.35,86.43,86.31,86.37,18540.0,76.102,76.1725,76.0667,76.1196,18540.0
2015-07-08 13:40:00,86.37,86.47,86.36,86.47,8192.0,76.1196,76.2077,76.1108,76.2077,8192.0
2015-07-08 13:50:00,86.49,86.67,86.49,86.62,14615.0,76.2254,76.384,76.2254,76.3399,14615.0
2015-07-08 14:00:00,86.64,86.67,86.43,86.51,22840.0,76.3576,76.384,76.1725,76.243,22840.0
2015-07-08 14:10:00,86.53,86.66,86.47,86.47,14430.0,76.2606,76.3752,76.2077,76.2077,14430.0
2015-07-08 14:20:00,86.46,86.54,86.41,86.52,10022.0,76.1989,76.2694,76.1549,76.2518,10022.0
2015-07-08 14:30:00,86.53,86.56,86.36,86.39,15033.0,76.2606,76.2871,76.1108,76.1372,15033.0
2015-07-08 14:40:00,86.39,86.53,86.25,86.27,103102.0,76.1372,76.2606,76.0138,76.0315,103102.0
2015-07-08 14:50:00,86.28,86.47,86.26,86.28,49951.0,76.0403,76.2077,76.0227,76.0403,49951.0
2015-07-08 15:00:00,86.28,86.42,86.27,86.37,47048.0,76.0403,76.1637,76.0315,76.1196,47048.0
2015-07-08 15:10:00,86.38,86.6,86.37,86.54,34885.0,76.1284,76.3223,76.1196,76.2694,34885.0
2015-07-08 15:20:00,86.55,86.56,86.25,86.27,75419.0,76.2782,76.2871,76.0138,76.0315,75419.0
2015-07-08 15:30:00,86.26,86.38,86.24,86.28,80643.0,76.0227,76.1284,76.005,76.0403,80643.0
2015-07-08 15:40:00,86.29,86.43,86.2,86.29,89890.0,76.0491,76.1725,75.9698,76.0491,89890.0
2015-07-08 15:50:00,86.29,86.4,86.11,86.17,180743.0,76.0491,76.146,75.8905,75.9433,180743.0
2015-07-09 09:30:00,87.3,87.57,86.95,87.12,39453.0,76.9392,77.1772,76.6308,76.7806,39453.0
2015-07-09 09:40:00,87.12,87.19,86.97,87.13,29818.0,76.7806,76.8423,76.6484,76.7894,29818.0
2015-07-09 09:50:00,87.12,87.22,86.94,87.11,17062.0,76.7806,76.8687,76.622,76.7718,17062.0
2015-07-09 10:00:00,87.12,87.14,86.71,86.75,46902.0,76.7806,76.7982,76.4193,76.4545,46902.0
2015-07-09 10:10:00,86.77,86.9,86.63,86.67,24949.0,76.4721,76.5867,76.3487,76.384,24949.0
2015-07-09 10:20:00,86.7,86.79,86.65,86.66,19745.0,76.4104,76.4898,76.3664,76.3752,19745.0
2015-07-09 10:30:00,86.66,86.76,86.66,86.66,23364.0,76.3752,76.4633,76.3752,76.3752,23364.0
2015-07-09 10:40:00,86.65,86.65,86.48,86.61,91125.0,76.3664,76.3664,76.2165,76.3311,91125.0
2015-07-09 10:50:00,86.63,86.73,86.61,86.66,40960.0,76.3487,76.4369,76.3311,76.3752,40960.0
2015-07-09 11:00:00,86.66,86.72,86.52,86.72,25286.0,76.3752,76.4281,76.2518,76.4281,25286.0
2015-07-09 11:10:00,86.73,86.86,86.73,86.86,19330.0,76.4369,76.5515,76.4369,76.5515,19330.0
2015-07-09 11:20:00,86.88,86.88,86.77,86.79,14530.0,76.5691,76.5691,76.4721,76.4898,14530.0
2015-07-09 11:30:00,86.8,86.8,86.54,86.54,21250.0,76.4986,76.4986,76.2694,76.2694,21250.0
2015-07-09 11:40:00,86.54,86.59,86.48,86.49,23829.0,76.2694,76.3135,76.2165,76.2254,23829.0
2015-07-09 11:50:00,86.5,86.53,86.39,86.42,12920.0,76.2342,76.2606,76.1372,76.1637,12920.0
2015-07-09 12:00:00,86.39,86.46,86.31,86.36,13326.0,76.1372,76.1989,76.0667,76.1108,13326.0
2015-07-09 12:10:00,86.34,86.42,86.3,86.42,7201.0,76.0932,76.1637,76.0579,76.1637,7201.0
2015-07-09 12:20:00,86.4,86.4,86.35,86.36,6105.0,76.146,76.146,76.102,76.1108,6105.0
2015-07-09 12:30:00,86.36,86.42,86.25,86.25,8888.0,76.1108,76.1637,76.0138,76.0138,8888.0
2015-07-09 12:40:00,86.24,86.36,86.22,86.33,11760.0,76.005,76.1108,75.9874,76.0844,11760.0
2015-07-09 12:50:00,86.33,86.38,86.32,86.35,9211.0,76.0844,76.1284,76.0755,76.102,9211.0
2015-07-09 13:00:00,86.34,86.35,86.22,86.23,10602.0,76.0932,76.102,75.9874,75.9962,10602.0
2015-07-09 13:10:00,86.25,86.25,86.12,86.12,11766.0,76.0138,76.0138,75.8993,75.8993,11766.0
2015-07-09 13:20:00,86.14,86.15,86.05,86.12,11038.0,75.9169,75.9257,75.8376,75.8993,11038.0
2015-07-09 13:30:00,86.11,86.24,86.09,86.21,12643.0,75.8905,76.005,75.8728,75.9786,12643.0
2015-07-09 13:40:00,86.22,86.23,86.16,86.21,10140.0,75.9874,75.9962,75.9345,75.9786,10140.0
2015-07-09 13:50:00,86.2,86.31,86.17,86.31,11606.0,75.9698,76.0667,75.9433,76.0667,11606.0
2015-07-09 14:00:00,86.3,86.35,86.29,86.31,30964.0,76.0579,76.102,76.0491,76.0667,30964.0
2015-07-09 14:10:00,86.3,86.3,86.14,86.14,15427.0,76.0579,76.0579,75.9169,75.9169,15427.0
2015-07-09 14:20:00,86.14,86.24,86.14,86.23,29248.0,75.9169,76.005,75.9169,75.9962,29248.0
2015-07-09 14:30:00,86.2,86.27,86.17,86.25,19874.0,75.9698,76.0315,75.9433,76.0138,19874.0
2015-07-09 14:40:00,86.25,86.36,86.23,86.32,38545.0,76.0138,76.1108,75.9962,76.0755,38545.0
2015-07-09 14:50:00,86.29,86.5,86.28,86.45,19534.0,76.0491,76.2342,76.0403,76.1901,19534.0
2015-07-09 15:00:00,86.47,86.53,86.45,86.52,22310.0,76.2077,76.2606,76.1901,76.2518,22310.0
2015-07-09 15:10:00,86.52,86.62,86.52,86.59,38040.0,76.2518,76.3399,76.2518,76.3135,38040.0
2015-07-09 15:20:00,86.58,86.58,86.43,86.44,31144.0,76.3047,76.3047,76.1725,76.1813,31144.0
2015-07-09 15:30:00,86.44,86.55,86.39,86.54,96383.0,76.1813,76.2782,76.1372,76.2694,96383.0
2015-07-09 15:40:00,86.53,86.61,86.46,86.48,47391.0,76.2606,76.3311,76.1989,76.2165,47391.0
2015-07-09 15:50:00,86.47,86.48,86.22,86.22,89043.0,76.2077,76.2165,75.9874,75.9874,89043.0
2015-07-10 09:30:00,87.21,87.46,87.0,87.36,38580.0,76.8599,77.0802,76.6748,76.9921,38580.0
2015-07-10 09:40:00,87.35,87.42,87.22,87.27,16286.0,76.9833,77.045,76.8687,76.9128,16286.0
2015-07-10 09:50:00,87.29,87.34,87.21,87.24,18757.0,76.9304,76.9745,76.8599,76.8864,18757.0
2015-07-10 10:00:00,87.24,87.38,87.24,87.24,15221.0,76.8864,77.0097,76.8864,76.8864,15221.0
2015-07-10 10:10:00,87.22,87.22,87.0,87.21,24343.0,76.8687,76.8687,76.6748,76.8599,24343.0
2015-07-10 10:20:00,87.21,87.24,87.07,87.1,18705.0,76.8599,76.8864,76.7365,76.763,18705.0
2015-07-10 10:30:00,87.08,87.24,87.06,87.12,24504.0,76.7453,76.8864,76.7277,76.7806,24504.0
2015-07-10 10:40:00,87.11,87.12,87.04,87.07,13912.0,76.7718,76.7806,76.7101,76.7365,13912.0
2015-07-10 10:50:00,87.07,87.28,87.06,87.26,15335.0,76.7365,76.9216,76.7277,76.904,15335.0
2015-07-10 11:00:00,87.25,87.38,87.24,87.34,14096.0,76.8952,77.0097,76.8864,76.9745,14096.0
2015-07-10 11:10:00,87.33,87.33,87.24,87.31,18328.0,76.9657,76.9657,76.8864,76.948,18328.0
2015-07-10 11:20:00,87.32,87.4,87.29,87.29,10689.0,76.9569,77.0274,76.9304,76.9304,10689.0
2015-07-10 11:30:00,87.3,87.32,87.25,87.29,15797.0,76.9392,76.9569,76.8952,76.9304,15797.0
2015-07-10 11:40:00,87.29,87.52,87.29,87.47,10054.0,76.9304,77.1331,76.9304,77.0891,10054.0
2015-07-10 11:50:00,87.44,87.52,87.42,87.47,13873.0,77.0626,77.1331,77.045,77.0891,13873.0
2015-07-10 12:00:00,87.49,87.63,87.48,87.63,13759.0,77.1067,77.2301,77.0979,77.2301,13759.0
2015-07-10 12:10:00,87.64,87.68,87.63,87.63,17367.0,77.2389,77.2741,77.2301,77.2301,17367.0
2015-07-10 12:20:00,87.63,87.7,87.6,87.66,10871.0,77.2301,77.2918,77.2036,77.2565,10871.0
2015-07-10 12:30:00,87.64,87.64,87.43,87.54,13269.0,77.2389,77.2389,77.0538,77.1507,13269.0
2015-07-10 12:40:00,87.5,87.55,87.39,87.53,9829.0,77.1155,77.1596,77.0186,77.1419,9829.0
2015-07-10 12:50:00,87.52,87.54,87.48,87.49,6878.0,77.1331,77.1507,77.0979,77.1067,6878.0
2015-07-10 13:00:00,87.49,87.55,87.46,87.46,13185.0,77.1067,77.1596,77.0802,77.0802,13185.0
2015-07-10 13:10:00,87.45,87.48,87.33,87.4,13379.0,77.0714,77.0979,76.9657,77.0274,13379.0
2015-07-10 13:20:00,87.4,87.47,87.38,87.47,6290.0,77.0274,77.0891,77.0097,77.0891,6290.0
2015-07-10 13:30:00,87.46,87.61,87.46,87.61,13690.0,77.0802,77.2124,77.0802,77.2124,13690.0
2015-07-10 13:40:00,87.62,87.64,87.39,87.39,21716.0,77.2213,77.2389,77.0186,77.0186,21716.0
2015-07-10 13:50:00,87.4,87.46,87.39,87.42,10726.0,77.0274,77.0802,77.0186,77.045,10726.0
2015-07-10 14:00:00,87.43,87.55,87.37,87.55,14549.0,77.0538,77.1596,77.0009,77.1596,14549.0
2015-07-10 14:10:00,87.54,87.63,87.52,87.63,11307.0,77.1507,77.2301,77.1331,77.2301,11307.0
2015-07-10 14:20:00,87.65,87.67,87.53,87.53,18348.0,77.2477,77.2653,77.1419,77.1419,18348.0
2015-07-10 14:30:00,87.54,87.62,87.54,87.59,13691.0,77.1507,77.2213,77.1507,77.1948,13691.0
2015-07-10 14:40:00,87.6,87.62,87.56,87.59,21579.0,77.2036,77.2213,77.1684,77.1948,21579.0
2015-07-10 14:50:00,87.59,87.67,87.58,87.62,13546.0,77.1948,77.2653,77.186,77.2213,13546.0
2015-07-10 15:00:00,87.61,87.63,87.57,87.58,17205.0,77.2124,77.2301,77.1772,77.186,17205.0
2015-07-10 15:10:00,87.58,87.68,87.54,87.67,26951.0,77.186,77.2741,77.1507,77.2653,26951.0
2015-07-10 15:20:00,87.67,87.73,87.64,87.64,26111.0,77.2653,77.3182,77.2389,77.2389,26111.0
2015-07-10 15:30:00,87.63,87.64,87.55,87.6,27555.0,77.2301,77.2389,77.1596,77.2036,27555.0
2015-07-10 15:40:00,87.59,87.65,87.51,87.53,32307.0,77.1948,77.2477,77.1243,77.1419,32307.0
2015-07-10 15:50:00,87.53,87.55,87.42,87.42,72606.0,77.1419,77.1596,77.045,77.045,72606.0
2015-07-13 09:30:00,88.26,88.39,88.0,88.37,34609.0,77.7853,77.8999,77.5562,77.8822,34609.0
2015-07-13 09:40:00,88.36,88.52,88.35,88.52,30100.0,77.8734,78.0144,77.8646,78.0144,30100.0
2015-07-13 09:50:00,88.53,88.6,88.44,88.57,23450.0,78.0233,78.0849,77.9439,78.0585,23450.0
2015-07-13 10:00:00,88.58,88.68,88.48,88.68,18346.0,78.0673,78.1555,77.9792,78.1555,18346.0
2015-07-13 10:10:00,88.69,88.94,88.69,88.93,21916.0,78.1643,78.3846,78.1643,78.3758,21916.0
2015-07-13 10:20:00,88.93,89.01,88.85,88.85,36461.0,78.3758,78.4463,78.3053,78.3053,36461.0
2015-07-13 10:30:00,88.85,88.94,88.76,88.81,19081.0,78.3053,78.3846,78.226,78.27,19081.0
2015-07-13 10:40:00,88.83,88.9,88.78,88.89,14979.0,78.2877,78.3493,78.2436,78.3405,14979.0
2015-07-13 10:50:00,88.88,88.93,88.8,88.8,20200.0,78.3317,78.3758,78.2612,78.2612,20200.0
2015-07-13 11:00:00,88.81,88.88,88.8,88.85,9916.0,78.27,78.3317,78.2612,78.3053,9916.0
2015-07-13 11:10:00,88.85,88.86,88.66,88.66,13989.0,78.3053,78.3141,78.1378,78.1378,13989.0
2015-07-13 11:20:00,88.66,88.67,88.6,88.63,12007.0,78.1378,78.1466,78.0849,78.1114,12007.0
2015-07-13 11:30:00,88.63,88.73,88.62,88.7,6776.0,78.1114,78.1995,78.1026,78.1731,6776.0
2015-07-13 11:40:00,88.71,88.72,88.65,88.69,10426.0,78.1819,78.1907,78.129,78.1643,10426.0
2015-07-13 11:50:00,88.68,88.73,88.68,88.73,11251.0,78.1555,78.1995,78.1555,78.1995,11251.0
2015-07-13 12:00:00,88.73,88.77,88.72,88.76,12889.0,78.1995,78.2348,78.1907,78.226,12889.0
2015-07-13 12:10:00,88.75,88.84,88.72,88.77,21075.0,78.2171,78.2965,78.1907,78.2348,21075.0
2015-07-13 12:20:00,88.77,88.85,88.77,88.85,9346.0,78.2348,78.3053,78.2348,78.3053,9346.0
2015-07-13 12:30:00,88.85,88.89,88.83,88.85,11585.0,78.3053,78.3405,78.2877,78.3053,11585.0
2015-07-13 12:40:00,88.84,89.03,88.84,89.03,52135.0,78.2965,78.4639,78.2965,78.4639,52135.0
2015-07-13 12:50:00,89.01,89.03,88.97,89.02,18031.0,78.4463,78.4639,78.411,78.4551,18031.0
2015-07-13 13:00:00,89.01,89.07,89.0,89.05,14300.0,78.4463,78.4992,78.4375,78.4815,14300.0
2015-07-13 13:10:00,89.06,89.18,89.06,89.17,30359.0,78.4904,78.5961,78.4904,78.5873,30359.0
2015-07-13 13:20:00,89.17,89.17,89.09,89.14,12250.0,78.5873,78.5873,78.5168,78.5609,12250.0
2015-07-13 13:30:00,89.15,89.17,89.11,89.14,10369.0,78.5697,78.5873,78.5344,78.5609,10369.0
2015-07-13 13:40:00,89.14,89.14,89.04,89.04,11909.0,78.5609,78.5609,78.4727,78.4727,11909.0
2015-07-13 13:50:00,89.05,89.1,89.03,89.07,13829.0,78.4815,78.5256,78.4639,78.4992,13829.0
2015-07-13 14:00:00,89.07,89.13,89.06,89.11,18914.0,78.4992,78.552,78.4904,78.5344,18914.0
2015-07-13 14:10:00,89.12,89.18,89.09,89.17,25061.0,78.5432,78.5961,78.5168,78.5873,25061.0
2015-07-13 14:20:00,89.18,89.23,89.15,89.19,16310.0,78.5961,78.6402,78.5697,78.6049,16310.0
2015-07-13 14:30:00,89.19,89.19,89.14,89.19,23277.0,78.6049,78.6049,78.5609,78.6049,23277.0
2015-07-13 14:40:00,89.18,89.24,89.16,89.23,19850.0,78.5961,78.649,78.5785,78.6402,19850.0
2015-07-13 14:50:00,89.23,89.3,89.17,89.28,17219.0,78.6402,78.7019,78.5873,78.6842,17219.0
2015-07-13 15:00:00,89.29,89.31,89.22,89.24,12953.0,78.6931,78.7107,78.6314,78.649,12953.0
2015-07-13 15:10:00,89.24,89.28,89.23,89.28,16326.0,78.649,78.6842,78.6402,78.6842,16326.0
2015-07-13 15:20:00,89.28,89.3,89.24,89.25,31231.0,78.6842,78.7019,78.649,78.6578,31231.0
2015-07-13 15:30:00,89.26,89.28,89.16,89.16,45998.0,78.6666,78.6842,78.5785,78.5785,45998.0
2015-07-13 15:40:00,89.16,89.25,89.07,89.1,105557.0,78.5785,78.6578,78.4992,78.5256,105557.0
2015-07-13 15:50:00,89.1,89.25,89.08,89.17,186404.0,78.5256,78.6578,78.508,78.5873,186404.0
2015-07-14 09:30:00,89.28,89.28,88.55,89.13,32956.0,78.6842,78.6842,78.0409,78.552,32956.0
2015-07-14 09:40:00,89.12,89.35,89.03,89.31,22149.0,78.5432,78.7459,78.4639,78.7107,22149.0
2015-07-14 09:50:00,89.3,89.44,89.3,89.42,16838.0,78.7019,78.8253,78.7019,78.8076,16838.0
2015-07-14 10:00:00,89.37,89.44,89.29,89.29,22059.0,78.7636,78.8253,78.6931,78.6931,22059.0
2015-07-14 10:10:00,89.28,89.31,89.1,89.1,18132.0,78.6842,78.7107,78.5256,78.5256,18132.0
2015-07-14 10:20:00,89.12,89.23,89.11,89.17,11971.0,78.5432,78.6402,78.5344,78.5873,11971.0
2015-07-14 10:30:00,89.18,89.25,89.02,89.02,18873.0,78.5961,78.6578,78.4551,78.4551,18873.0
2015-07-14 10:40:00,89.02,89.17,88.99,89.15,17773.0,78.4551,78.5873,78.4287,78.5697,17773.0
2015-07-14 10:50:00,89.16,89.2,89.09,89.11,13463.0,78.5785,78.6137,78.5168,78.5344,13463.0
2015-07-14 11:00:00,89.12,89.24,89.12,89.19,10594.0,78.5432,78.649,78.5432,78.6049,10594.0
2015-07-14 11:10:00,89.21,89.32,89.15,89.29,32624.0,78.6226,78.7195,78.5697,78.6931,32624.0
2015-07-14 11:20:00,89.29,89.38,89.29,89.34,17179.0,78.6931,78.7724,78.6931,78.7371,17179.0
2015-07-14 11:30:00,89.35,89.38,89.26,89.26,10332.0,78.7459,78.7724,78.6666,78.6666,10332.0
2015-07-14 11:40:00,89.25,89.26,89.19,89.22,8312.0,78.6578,78.6666,78.6049,78.6314,8312.0
2015-07-14 11:50:00,89.21,89.24,89.17,89.2,9727.0,78.6226,78.649,78.5873,78.6137,9727.0
2015-07-14 12:00:00,89.2,89.29,89.2,89.26,8258.0,78.6137,78.6931,78.6137,78.6666,8258.0
2015-07-14 12:10:00,89.29,89.36,89.29,89.33,5638.0,78.6931,78.7548,78.6931,78.7283,5638.0
2015-07-14 12:20:00,89.32,89.37,89.29,89.37,5295.0,78.7195,78.7636,78.6931,78.7636,5295.0
2015-07-14 12:30:00,89.37,89.37,89.3,89.35,6151.0,78.7636,78.7636,78.7019,78.7459,6151.0
2015-07-14 12:40:00,89.36,89.37,89.26,89.28,8050.0,78.7548,78.7636,78.6666,78.6842,8050.0
2015-07-14 12:50:00,89.28,89.3,89.24,89.25,5574.0,78.6842,78.7019,78.649,78.6578,5574.0
2015-07-14 13:00:00,89.24,89.27,89.2,89.25,5958.0,78.649,78.6754,78.6137,78.6578,5958.0
2015-07-14 13:10:00,89.26,89.32,89.26,89.28,7398.0,78.6666,78.7195,78.6666,78.6842,7398.0
2015-07-14 13:20:00,89.27,89.33,89.23,89.33,22859.0,78.6754,78.7283,78.6402,78.7283,22859.0
2015-07-14 13:30:00,89.32,89.36,89.29,89.3,8583.0,78.7195,78.7548,78.6931,78.7019,8583.0
2015-07-14 13:40:00,89.31,89.35,89.29,89.33,9200.0,78.7107,78.7459,78.6931,78.7283,9200.0
2015-07-14 13:50:00,89.34,89.46,89.32,89.46,10726.0,78.7371,78.8429,78.7195,78.8429,10726.0
2015-07-14 14:00:00,89.46,89.48,89.44,89.47,16235.0,78.8429,78.8605,78.8253,78.8517,16235.0
2015-07-14 14:10:00,89.47,89.52,89.47,89.5,21376.0,78.8517,78.8958,78.8517,78.8781,21376.0
2015-07-14 14:20:00,89.51,89.56,89.49,89.56,28523.0,78.8869,78.931,78.8693,78.931,28523.0
2015-07-14 14:30:00,89.55,89.63,89.54,89.58,27155.0,78.9222,78.9927,78.9134,78.9486,27155.0
2015-07-14 14:40:00,89.58,89.58,89.5,89.5,20938.0,78.9486,78.9486,78.8781,78.8781,20938.0
2015-07-14 14:50:00,89.51,89.59,89.47,89.56,21394.0,78.8869,78.9575,78.8517,78.931,21394.0
2015-07-14 15:00:00,89.56,89.59,89.48,89.48,26346.0,78.931,78.9575,78.8605,78.8605,26346.0
2015-07-14 15:10:00,89.47,89.48,89.36,89.44,50795.0,78.8517,78.8605,78.7548,78.8253,50795.0
2015-07-14 15:20:00,89.44,89.44,89.28,89.28,48966.0,78.8253,78.8253,78.6842,78.6842,48966.0
2015-07-14 15:30:00,89.29,89.32,89.19,89.23,62761.0,78.6931,78.7195,78.6049,78.6402,62761.0
2015-07-14 15:40:00,89.22,89.23,89.11,89.19,77380.0,78.6314,78.6402,78.5344,78.6049,77380.0
2015-07-14 15:50:00,89.19,89.24,89.13,89.17,143078.0,78.6049,78.649,78.552,78.5873,143078.0
2015-07-15 09:30:00,88.88,89.46,88.8,89.29,71365.0,78.3317,78.8429,78.2612,78.6931,71365.0
2015-07-15 09:40:00,89.28,89.39,89.07,89.1,38819.0,78.6842,78.7812,78.4992,78.5256,38819.0
2015-07-15 09:50:00,89.1,89.12,89.0,89.12,60304.0,78.5256,78.5432,78.4375,78.5432,60304.0
2015-07-15 10:00:00,89.1,89.12,89.0,89.09,18323.0,78.5256,78.5432,78.4375,78.5168,18323.0
2015-07-15 10:10:00,89.08,89.13,89.07,89.1,14653.0,78.508,78.552,78.4992,78.5256,14653.0
2015-07-15 10:20:00,89.14,89.33,89.09,89.31,11957.0,78.5609,78.7283,78.5168,78.7107,11957.0
2015-07-15 10:30:00,89.31,89.43,89.3,89.42,14312.0,78.7107,78.8164,78.7019,78.8076,14312.0
2015-07-15 10:40:00,89.43,89.45,89.37,89.42,7881.0,78.8164,78.8341,78.7636,78.8076,7881.0
2015-07-15 10:50:00,89.42,89.54,89.42,89.52,25335.0,78.8076,78.9134,78.8076,78.8958,25335.0
2015-07-15 11:00:00,89.51,89.53,89.36,89.44,14438.0,78.8869,78.9046,78.7548,78.8253,14438.0
2015-07-15 11:10:00,89.45,89.61,89.45,89.54,12910.0,78.8341,78.9751,78.8341,78.9134,12910.0
2015-07-15 11:20:00,89.53,89.53,89.34,89.34,12901.0,78.9046,78.9046,78.7371,78.7371,12901.0
2015-07-15 11:30:00,89.33,89.41,89.3,89.33,10750.0,78.7283,78.7988,78.7019,78.7283,10750.0
2015-07-15 11:40:00,89.34,89.44,89.33,89.34,8086.0,78.7371,78.8253,78.7283,78.7371,8086.0
2015-07-15 11:50:00,89.33,89.33,89.16,89.19,8584.0,78.7283,78.7283,78.5785,78.6049,8584.0
2015-07-15 12:00:00,89.19,89.4,89.18,89.39,8843.0,78.6049,78.79,78.5961,78.7812,8843.0
2015-07-15 12:10:00,89.38,89.53,89.35,89.5,35823.0,78.7724,78.9046,78.7459,78.8781,35823.0
2015-07-15 12:20:00,89.51,89.63,89.5,89.63,13805.0,78.8869,78.9927,78.8781,78.9927,13805.0
2015-07-15 12:30:00,89.62,89.66,89.6,89.66,13621.0,78.9839,79.0191,78.9663,79.0191,13621.0
2015-07-15 12:40:00,89.66,89.75,89.66,89.73,11756.0,79.0191,79.0985,79.0191,79.0808,11756.0
2015-07-15 12:50:00,89.72,89.83,89.71,89.83,21160.0,79.072,79.169,79.0632,79.169,21160.0
2015-07-15 13:00:00,89.82,89.89,89.71,89.71,41146.0,79.1602,79.2219,79.0632,79.0632,41146.0
2015-07-15 13:10:00,89.69,89.81,89.35,89.73,91816.0,79.0456,79.1513,78.7459,79.0808,91816.0
2015-07-15 13:20:00,89.74,89.75,89.63,89.71,14709.0,79.0897,79.0985,78.9927,79.0632,14709.0
2015-07-15 13:30:00,89.71,89.86,89.71,89.75,60973.0,79.0632,79.1954,79.0632,79.0985,60973.0
2015-07-15 13:40:00,89.74,89.81,89.74,89.8,33854.0,79.0897,79.1513,79.0897,79.1425,33854.0
2015-07-15 13:50:00,89.8,89.81,89.74,89.8,44455.0,79.1425,79.1513,79.0897,79.1425,44455.0
2015-07-15 14:00:00,89.8,89.81,89.76,89.79,33167.0,79.1425,79.1513,79.1073,79.1337,33167.0
2015-07-15 14:10:00,89.79,89.86,89.74,89.78,35363.0,79.1337,79.1954,79.0897,79.1249,35363.0
2015-07-15 14:20:00,89.79,89.95,89.78,89.85,21633.0,79.1337,79.2747,79.1249,79.1866,21633.0
2015-07-15 14:30:00,89.85,89.85,89.56,89.63,16965.0,79.1866,79.1866,78.931,78.9927,16965.0
2015-07-15 14:40:00,89.62,89.63,89.32,89.5,36295.0,78.9839,78.9927,78.7195,78.8781,36295.0
2015-07-15 14:50:00,89.48,89.56,89.43,89.53,23716.0,78.8605,78.931,78.8164,78.9046,23716.0
2015-07-15 15:00:00,89.53,89.64,89.49,89.51,44526.0,78.9046,79.0015,78.8693,78.8869,44526.0
2015-07-15 15:10:00,89.5,89.53,89.46,89.5,16943.0,78.8781,78.9046,78.8429,78.8781,16943.0
2015-07-15 15:20:00,89.5,89.5,89.37,89.41,22456.0,78.8781,78.8781,78.7636,78.7988,22456.0
2015-07-15 15:30:00,89.41,89.59,89.38,89.54,35154.0,78.7988,78.9575,78.7724,78.9134,35154.0
2015-07-15 15:40:00,89.55,89.55,89.36,89.44,51767.0,78.9222,78.9222,78.7548,78.8253,51767.0
2015-07-15 15:50:00,89.43,89.48,89.32,89.43,134311.0,78.8164,78.8605,78.7195,78.8164,134311.0
2015-07-16 09:30:00,90.03,90.19,89.9,90.01,70146.0,79.3452,79.4862,79.2307,79.3276,70146.0
2015-07-16 09:40:00,90.05,90.1,89.91,90.0,73916.0,79.3629,79.4069,79.2395,79.3188,73916.0
2015-07-16 09:50:00,90.0,90.11,89.98,90.09,55208.0,79.3188,79.4157,79.3012,79.3981,55208.0
2015-07-16 10:00:00,90.09,90.12,89.87,90.0,45269.0,79.3981,79.4246,79.2042,79.3188,45269.0
2015-07-16 10:10:00,90.0,90.16,89.98,90.13,35871.0,79.3188,79.4598,79.3012,79.4334,35871.0
2015-07-16 10:20:00,90.17,90.34,90.07,90.31,67749.0,79.4686,79.6184,79.3805,79.592,67749.0
2015-07-16 10:30:00,90.31,90.37,89.88,89.88,55697.0,79.592,79.6449,79.213,79.213,55697.0
2015-07-16 10:40:00,89.88,90.0,89.77,89.89,36239.0,79.213,79.3188,79.1161,79.2219,36239.0
2015-07-16 10:50:00,89.91,89.91,89.78,89.78,16096.0,79.2395,79.2395,79.1249,79.1249,16096.0
2015-07-16 11:00:00,89.8,89.86,89.78,89.82,13958.0,79.1425,79.1954,79.1249,79.1602,13958.0
2015-07-16 11:10:00,89.82,89.82,89.69,89.75,27448.0,79.1602,79.1602,79.0456,79.0985,27448.0
2015-07-16 11:20:00,89.77,89.77,89.68,89.73,27209.0,79.1161,79.1161,79.0368,79.0808,27209.0
2015-07-16 11:30:00,89.73,89.84,89.72,89.74,30742.0,79.0808,79.1778,79.072,79.0897,30742.0
2015-07-16 11:40:00,89.74,89.81,89.71,89.76,28316.0,79.0897,79.1513,79.0632,79.1073,28316.0
2015-07-16 11:50:00,89.76,89.76,89.7,89.75,12644.0,79.1073,79.1073,79.0544,79.0985,12644.0
2015-07-16 12:00:00,89.73,89.75,89.7,89.71,28144.0,79.0808,79.0985,79.0544,79.0632,28144.0
2015-07-16 12:10:00,89.7,89.74,89.7,89.73,18983.0,79.0544,79.0897,79.0544,79.0808,18983.0
2015-07-16 12:20:00,89.72,89.77,89.71,89.72,17755.0,79.072,79.1161,79.0632,79.072,17755.0
2015-07-16 12:30:00,89.72,89.78,89.7,89.77,14195.0,79.072,79.1249,79.0544,79.1161,14195.0
2015-07-16 12:40:00,89.78,89.78,89.74,89.77,11076.0,79.1249,79.1249,79.0897,79.1161,11076.0
2015-07-16 12:50:00,89.76,89.76,89.7,89.72,23819.0,79.1073,79.1073,79.0544,79.072,23819.0
2015-07-16 13:00:00,89.71,89.71,89.67,89.7,30041.0,79.0632,79.0632,79.028,79.0544,30041.0
2015-07-16 13:10:00,89.7,89.76,89.7,89.74,18297.0,79.0544,79.1073,79.0544,79.0897,18297.0
2015-07-16 13:20:00,89.73,89.77,89.71,89.75,60343.0,79.0808,79.1161,79.0632,79.0985,60343.0
2015-07-16 13:30:00,89.75,89.77,89.7,89.71,28543.0,79.0985,79.1161,79.0544,79.0632,28543.0
2015-07-16 13:40:00,89.7,89.72,89.65,89.65,20470.0,79.0544,79.072,79.0103,79.0103,20470.0
2015-07-16 13:50:00,89.63,89.71,89.56,89.56,16984.0,78.9927,79.0632,78.931,78.931,16984.0
2015-07-16 14:00:00,89.56,89.56,89.45,89.46,27262.0,78.931,78.931,78.8341,78.8429,27262.0
2015-07-16 14:10:00,89.44,89.46,89.36,89.37,27649.0,78.8253,78.8429,78.7548,78.7636,27649.0
2015-07-16 14:20:00,89.37,89.38,89.25,89.25,33668.0,78.7636,78.7724,78.6578,78.6578,33668.0
2015-07-16 14:30:00,89.25,89.59,89.25,89.57,66873.0,78.6578,78.9575,78.6578,78.9398,66873.0
2015-07-16 14:40:00,89.57,89.7,89.56,89.64,18233.0,78.9398,79.0544,78.931,79.0015,18233.0
2015-07-16 14:50:00,89.63,89.67,89.59,89.62,15776.0,78.9927,79.028,78.9575,78.9839,15776.0
2015-07-16 15:00:00,89.6,89.6,89.48,89.48,18276.0,78.9663,78.9663,78.8605,78.8605,18276.0
2015-07-16 15:10:00,89.48,89.65,89.46,89.59,27319.0,78.8605,79.0103,78.8429,78.9575,27319.0
2015-07-16 15:20:00,89.58,89.61,89.55,89.6,24167.0,78.9486,78.9751,78.9222,78.9663,24167.0
2015-07-16 15:30:00,89.6,89.6,89.55,89.56,40057.0,78.9663,78.9663,78.9222,78.931,40057.0
2015-07-16 15:40:00,89.56,89.56,89.45,89.45,60473.0,78.931,78.931,78.8341,78.8341,60473.0
2015-07-16 15:50:00,89.46,89.47,89.29,89.32,193427.0,78.8429,78.8517,78.6931,78.7195,193427.0
2015-07-17 09:30:00,89.24,89.25,88.52,88.96,79702.0,78.649,78.6578,78.0144,78.4022,79702.0
2015-07-17 09:40:00,88.9,89.1,88.9,89.0,40225.0,78.3493,78.5256,78.3493,78.4375,40225.0
2015-07-17 09:50:00,89.02,89.04,88.89,88.99,29573.0,78.4551,78.4727,78.3405,78.4287,29573.0
2015-07-17 10:00:00,89.0,89.13,88.92,89.07,61759.0,78.4375,78.552,78.367,78.4992,61759.0
2015-07-17 10:10:00,89.06,89.21,89.01,89.21,48119.0,78.4904,78.6226,78.4463,78.6226,48119.0
2015-07-17 10:20:00,89.19,89.27,89.18,89.25,20039.0,78.6049,78.6754,78.5961,78.6578,20039.0
2015-07-17 10:30:00,89.23,89.26,89.14,89.14,22245.0,78.6402,78.6666,78.5609,78.5609,22245.0
2015-07-17 10:40:00,89.16,89.19,89.13,89.14,20958.0,78.5785,78.6049,78.552,78.5609,20958.0
2015-07-17 10:50:00,89.14,89.18,89.1,89.13,17084.0,78.5609,78.5961,78.5256,78.552,17084.0
2015-07-17 11:00:00,89.14,89.17,89.11,89.14,20848.0,78.5609,78.5873,78.5344,78.5609,20848.0
2015-07-17 11:10:00,89.13,89.15,89.09,89.14,6347.0,78.552,78.5697,78.5168,78.5609,6347.0
2015-07-17 11:20:00,89.14,89.17,89.11,89.15,10146.0,78.5609,78.5873,78.5344,78.5697,10146.0
2015-07-17 11:30:00,89.15,89.25,89.14,89.25,46066.0,78.5697,78.6578,78.5609,78.6578,46066.0
2015-07-17 11:40:00,89.25,89.25,89.14,89.15,22434.0,78.6578,78.6578,78.5609,78.5697,22434.0
2015-07-17 11:50:00,89.17,89.23,89.15,89.18,11999.0,78.5873,78.6402,78.5697,78.5961,11999.0
2015-07-17 12:00:00,89.18,89.18,89.09,89.14,11064.0,78.5961,78.5961,78.5168,78.5609,11064.0
2015-07-17 12:10:00,89.15,89.19,89.11,89.11,10830.0,78.5697,78.6049,78.5344,78.5344,10830.0
2015-07-17 12:20:00,89.11,89.17,89.08,89.17,9396.0,78.5344,78.5873,78.508,78.5873,9396.0
2015-07-17 12:30:00,89.15,89.16,89.1,89.15,7162.0,78.5697,78.5785,78.5256,78.5697,7162.0
2015-07-17 12:40:00,89.15,89.18,89.12,89.14,10689.0,78.5697,78.5961,78.5432,78.5609,10689.0
2015-07-17 12:50:00,89.15,89.16,89.05,89.06,19518.0,78.5697,78.5785,78.4815,78.4904,19518.0
2015-07-17 13:00:00,89.05,89.06,89.0,89.02,11550.0,78.4815,78.4904,78.4375,78.4551,11550.0
2015-07-17 13:10:00,89.02,89.09,88.99,89.05,14305.0,78.4551,78.5168,78.4287,78.4815,14305.0
2015-07-17 13:20:00,89.04,89.05,88.98,89.0,16838.0,78.4727,78.4815,78.4198,78.4375,16838.0
2015-07-17 13:30:00,89.0,89.02,88.96,89.0,19962.0,78.4375,78.4551,78.4022,78.4375,19962.0
2015-07-17 13:40:00,89.0,89.0,88.87,88.87,28245.0,78.4375,78.4375,78.3229,78.3229,28245.0
2015-07-17 13:50:00,88.88,88.9,88.82,88.83,10336.0,78.3317,78.3493,78.2788,78.2877,10336.0
2015-07-17 14:00:00,88.83,88.83,88.77,88.79,16173.0,78.2877,78.2877,78.2348,78.2524,16173.0
2015-07-17 14:10:00,88.79,88.81,88.75,88.81,10352.0,78.2524,78.27,78.2171,78.27,10352.0
2015-07-17 14:20:00,88.8,88.83,88.8,88.82,16531.0,78.2612,78.2877,78.2612,78.2788,16531.0
2015-07-17 14:30:00,88.83,88.83,88.75,88.79,32573.0,78.2877,78.2877,78.2171,78.2524,32573.0
2015-07-17 14:40:00,88.8,88.8,88.75,88.77,19992.0,78.2612,78.2612,78.2171,78.2348,19992.0
2015-07-17 14:50:00,88.77,88.8,88.73,88.77,15003.0,78.2348,78.2612,78.1995,78.2348,15003.0
2015-07-17 15:00:00,88.78,88.78,88.72,88.72,16981.0,78.2436,78.2436,78.1907,78.1907,16981.0
2015-07-17 15:10:00,88.73,88.77,88.72,88.74,23601.0,78.1995,78.2348,78.1907,78.2083,23601.0
2015-07-17 15:20:00,88.75,88.75,88.69,88.71,37358.0,78.2171,78.2171,78.1643,78.1819,37358.0
2015-07-17 15:30:00,88.71,88.74,88.67,88.67,65371.0,78.1819,78.2083,78.1466,78.1466,65371.0
2015-07-17 15:40:00,88.67,88.76,88.66,88.71,57951.0,78.1466,78.226,78.1378,78.1819,57951.0
2015-07-17 15:50:00,88.72,88.75,88.65,88.68,124831.0,78.1907,78.2171,78.129,78.1555,124831.0
2015-07-20 09:30:00,88.69,88.99,88.65,88.99,26908.0,78.1643,78.4287,78.129,78.4287,26908.0
2015-07-20 09:40:00,88.99,89.09,88.85,89.02,13428.0,78.4287,78.5168,78.3053,78.4551,13428.0
2015-07-20 09:50:00,89.05,89.1,88.82,88.82,14256.0,78.4815,78.5256,78.2788,78.2788,14256.0
2015-07-20 10:00:00,88.86,88.91,88.75,88.76,16691.0,78.3141,78.3582,78.2171,78.226,16691.0
2015-07-20 10:10:00,88.77,88.77,88.7,88.73,23608.0,78.2348,78.2348,78.1731,78.1995,23608.0
2015-07-20 10:20:00,88.73,88.75,88.7,88.72,19752.0,78.1995,78.2171,78.1731,78.1907,19752.0
2015-07-20 10:30:00,88.72,88.75,88.6,88.63,25435.0,78.1907,78.2171,78.0849,78.1114,25435.0
2015-07-20 10:40:00,88.64,88.65,88.5,88.52,16881.0,78.1202,78.129,77.9968,78.0144,16881.0
2015-07-20 10:50:00,88.52,88.53,88.42,88.49,39827.0,78.0144,78.0233,77.9263,77.988,39827.0
2015-07-20 11:00:00,88.49,88.62,88.49,88.58,34321.0,77.988,78.1026,77.988,78.0673,34321.0
2015-07-20 11:10:00,88.59,88.6,88.46,88.46,29809.0,78.0761,78.0849,77.9616,77.9616,29809.0
2015-07-20 11:20:00,88.47,88.48,88.38,88.38,17019.0,77.9704,77.9792,77.8911,77.8911,17019.0
2015-07-20 11:30:00,88.39,88.4,88.27,88.28,35704.0,77.8999,77.9087,77.7941,77.8029,35704.0
2015-07-20 11:40:00,88.28,88.31,88.26,88.3,27733.0,77.8029,77.8294,77.7853,77.8206,27733.0
2015-07-20 11:50:00,88.29,88.35,88.28,88.31,21199.0,77.8117,77.8646,77.8029,77.8294,21199.0
2015-07-20 12:00:00,88.33,88.51,88.33,88.46,29497.0,77.847,78.0056,77.847,77.9616,29497.0
2015-07-20 12:10:00,88.48,88.52,88.4,88.48,35431.0,77.9792,78.0144,77.9087,77.9792,35431.0
2015-07-20 12:20:00,88.48,88.54,88.47,88.51,20465.0,77.9792,78.0321,77.9704,78.0056,20465.0
2015-07-20 12:30:00,88.51,88.55,88.43,88.43,31962.0,78.0056,78.0409,77.9351,77.9351,31962.0
2015-07-20 12:40:00,88.43,88.46,88.27,88.29,53045.0,77.9351,77.9616,77.7941,77.8117,53045.0
2015-07-20 12:50:00,88.3,88.31,88.26,88.29,15373.0,77.8206,77.8294,77.7853,77.8117,15373.0
2015-07-20 13:00:00,88.29,88.41,88.28,88.41,61812.0,77.8117,77.9175,77.8029,77.9175,61812.0
2015-07-20 13:10:00,88.43,88.5,88.41,88.5,21974.0,77.9351,77.9968,77.9175,77.9968,21974.0
2015-07-20 13:20:00,88.5,88.5,88.43,88.45,55455.0,77.9968,77.9968,77.9351,77.9527,55455.0
2015-07-20 13:30:00,88.47,88.6,88.44,88.6,24480.0,77.9704,78.0849,77.9439,78.0849,24480.0
2015-07-20 13:40:00,88.61,88.61,88.48,88.48,22271.0,78.0938,78.0938,77.9792,77.9792,22271.0
2015-07-20 13:50:00,88.49,88.55,88.48,88.55,20289.0,77.988,78.0409,77.9792,78.0409,20289.0
2015-07-20 14:00:00,88.54,88.59,88.54,88.57,18400.0,78.0321,78.0761,78.0321,78.0585,18400.0
2015-07-20 14:10:00,88.57,88.58,88.47,88.48,24812.0,78.0585,78.0673,77.9704,77.9792,24812.0
2015-07-20 14:20:00,88.48,88.54,88.47,88.53,24046.0,77.9792,78.0321,77.9704,78.0233,24046.0
2015-07-20 14:30:00,88.53,88.64,88.51,88.63,43914.0,78.0233,78.1202,78.0056,78.1114,43914.0
2015-07-20 14:40:00,88.63,88.63,88.57,88.57,21430.0,78.1114,78.1114,78.0585,78.0585,21430.0
2015-07-20 14:50:00,88.56,88.57,88.54,88.55,20035.0,78.0497,78.0585,78.0321,78.0409,20035.0
2015-07-20 15:00:00,88.56,88.59,88.51,88.59,33671.0,78.0497,78.0761,78.0056,78.0761,33671.0
2015-07-20 15:10:00,88.6,88.62,88.5,88.5,28191.0,78.0849,78.1026,77.9968,77.9968,28191.0
2015-07-20 15:20:00,88.49,88.51,88.46,88.48,42449.0,77.988,78.0056,77.9616,77.9792,42449.0
2015-07-20 15:30:00,88.49,88.56,88.48,88.48,68001.0,77.988,78.0497,77.9792,77.9792,68001.0
2015-07-20 15:40:00,88.5,88.5,88.37,88.44,60260.0,77.9968,77.9968,77.8822,77.9439,60260.0
2015-07-20 15:50:00,88.45,88.55,88.45,88.52,107950.0,77.9527,78.0409,77.9527,78.0144,107950.0
2015-07-21 09:30:00,88.65,89.67,88.01,89.54,81172.0,78.129,79.028,77.565,78.9134,81172.0
2015-07-21 09:40:00,89.48,89.57,89.41,89.5,58185.0,78.8605,78.9398,78.7988,78.8781,58185.0
2015-07-21 09:50:00,89.51,89.56,89.43,89.5,31344.0,78.8869,78.931,78.8164,78.8781,31344.0
2015-07-21 10:00:00,89.5,89.77,89.49,89.6,39727.0,78.8781,79.1161,78.8693,78.9663,39727.0
2015-07-21 10:10:00,89.58,89.58,89.43,89.52,12814.0,78.9486,78.9486,78.8164,78.8958,12814.0
2015-07-21 10:20:00,89.51,89.61,89.5,89.6,29710.0,78.8869,78.9751,78.8781,78.9663,29710.0
2015-07-21 10:30:00,89.61,89.65,89.58,89.6,18903.0,78.9751,79.0103,78.9486,78.9663,18903.0
2015-07-21 10:40:00,89.61,89.61,89.51,89.56,12949.0,78.9751,78.9751,78.8869,78.931,12949.0
2015-07-21 10:50:00,89.56,89.56,89.5,89.54,16339.0,78.931,78.931,78.8781,78.9134,16339.0
2015-07-21 11:00:00,89.56,89.56,89.38,89.4,20133.0,78.931,78.931,78.7724,78.79,20133.0
2015-07-21 11:10:00,89.41,89.42,89.29,89.3,16006.0,78.7988,78.8076,78.6931,78.7019,16006.0
2015-07-21 11:20:00,89.26,89.37,89.24,89.37,17448.0,78.6666,78.7636,78.649,78.7636,17448.0
2015-07-21 11:30:00,89.35,89.36,89.18,89.19,14200.0,78.7459,78.7548,78.5961,78.6049,14200.0
2015-07-21 11:40:00,89.19,89.28,89.19,89.27,14919.0,78.6049,78.6842,78.6049,78.6754,14919.0
2015-07-21 11:50:00,89.28,89.28,89.14,89.18,12044.0,78.6842,78.6842,78.5609,78.5961,12044.0
2015-07-21 12:00:00,89.19,89.32,89.19,89.32,15030.0,78.6049,78.7195,78.6049,78.7195,15030.0
2015-07-21 12:10:00,89.31,89.35,89.29,89.33,17063.0,78.7107,78.7459,78.6931,78.7283,17063.0
2015-07-21 12:20:00,89.31,89.45,89.31,89.45,22677.0,78.7107,78.8341,78.7107,78.8341,22677.0
2015-07-21 12:30:00,89.46,89.46,89.31,89.32,17858.0,78.8429,78.8429,78.7107,78.7195,17858.0
2015-07-21 12:40:00,89.3,89.31,89.16,89.18,9307.0,78.7019,78.7107,78.5785,78.5961,9307.0
2015-07-21 12:50:00,89.2,89.29,89.2,89.27,10371.0,78.6137,78.6931,78.6137,78.6754,10371.0
2015-07-21 13:00:00,89.26,89.26,89.13,89.17,9953.0,78.6666,78.6666,78.552,78.5873,9953.0
2015-07-21 13:10:00,89.16,89.18,89.09,89.17,9330.0,78.5785,78.5961,78.5168,78.5873,9330.0
2015-07-21 13:20:00,89.17,89.22,89.17,89.2,10825.0,78.5873,78.6314,78.5873,78.6137,10825.0
2015-07-21 13:30:00,89.2,89.24,89.12,89.14,12579.0,78.6137,78.649,78.5432,78.5609,12579.0
2015-07-21 13:40:00,89.15,89.28,89.15,89.27,9108.0,78.5697,78.6842,78.5697,78.6754,9108.0
2015-07-21 13:50:00,89.26,89.31,89.24,89.27,11036.0,78.6666,78.7107,78.649,78.6754,11036.0
2015-07-21 14:00:00,89.26,89.26,89.22,89.22,13212.0,78.6666,78.6666,78.6314,78.6314,13212.0
2015-07-21 14:10:00,89.23,89.26,89.13,89.26,10226.0,78.6402,78.6666,78.552,78.6666,10226.0
2015-07-21 14:20:00,89.28,89.41,89.28,89.4,17378.0,78.6842,78.7988,78.6842,78.79,17378.0
2015-07-21 14:30:00,89.41,89.41,89.23,89.25,16413.0,78.7988,78.7988,78.6402,78.6578,16413.0
2015-07-21 14:40:00,89.25,89.27,89.21,89.21,12083.0,78.6578,78.6754,78.6226,78.6226,12083.0
2015-07-21 14:50:00,89.2,89.2,89.12,89.14,17942.0,78.6137,78.6137,78.5432,78.5609,17942.0
2015-07-21 15:00:00,89.15,89.21,89.1,89.12,22992.0,78.5697,78.6226,78.5256,78.5432,22992.0
2015-07-21 15:10:00,89.11,89.21,89.09,89.21,20330.0,78.5344,78.6226,78.5168,78.6226,20330.0
2015-07-21 15:20:00,89.2,89.25,89.13,89.23,19668.0,78.6137,78.6578,78.552,78.6402,19668.0
2015-07-21 15:30:00,89.23,89.33,89.22,89.33,37518.0,78.6402,78.7283,78.6314,78.7283,37518.0
2015-07-21 15:40:00,89.33,89.4,89.32,89.38,41148.0,78.7283,78.79,78.7195,78.7724,41148.0
2015-07-21 15:50:00,89.38,89.4,89.24,89.25,101531.0,78.7724,78.79,78.649,78.6578,101531.0
2015-07-22 09:30:00,89.11,89.65,88.58,89.5,43450.0,78.5344,79.0103,78.0673,78.8781,43450.0
2015-07-22 09:40:00,89.49,89.64,89.31,89.45,40596.0,78.8693,79.0015,78.7107,78.8341,40596.0
2015-07-22 09:50:00,89.48,89.6,89.42,89.54,27367.0,78.8605,78.9663,78.8076,78.9134,27367.0
2015-07-22 10:00:00,89.5,89.75,89.47,89.6,35579.0,78.8781,79.0985,78.8517,78.9663,35579.0
2015-07-22 10:10:00,89.58,89.73,89.58,89.73,12804.0,78.9486,79.0808,78.9486,79.0808,12804.0
2015-07-22 10:20:00,89.73,89.75,89.67,89.72,14939.0,79.0808,79.0985,79.028,79.072,14939.0
2015-07-22 10:30:00,89.72,89.72,89.48,89.5,16269.0,79.072,79.072,78.8605,78.8781,16269.0
2015-07-22 10:40:00,89.53,89.54,89.45,89.48,9358.0,78.9046,78.9134,78.8341,78.8605,9358.0
2015-07-22 10:50:00,89.48,89.59,89.46,89.59,12150.0,78.8605,78.9575,78.8429,78.9575,12150.0
2015-07-22 11:00:00,89.54,89.57,89.35,89.35,14435.0,78.9134,78.9398,78.7459,78.7459,14435.0
2015-07-22 11:10:00,89.35,89.43,89.29,89.34,12954.0,78.7459,78.8164,78.6931,78.7371,12954.0
2015-07-22 11:20:00,89.34,89.35,89.15,89.18,17775.0,78.7371,78.7459,78.5697,78.5961,17775.0
2015-07-22 11:30:00,89.17,89.23,89.15,89.23,9482.0,78.5873,78.6402,78.5697,78.6402,9482.0
2015-07-22 11:40:00,89.23,89.36,89.21,89.35,8493.0,78.6402,78.7548,78.6226,78.7459,8493.0
2015-07-22 11:50:00,89.35,89.37,89.33,89.37,4974.0,78.7459,78.7636,78.7283,78.7636,4974.0
2015-07-22 12:00:00,89.41,89.44,89.34,89.34,6900.0,78.7988,78.8253,78.7371,78.7371,6900.0
2015-07-22 12:10:00,89.33,89.33,89.27,89.3,6785.0,78.7283,78.7283,78.6754,78.7019,6785.0
2015-07-22 12:20:00,89.3,89.31,89.26,89.26,7061.0,78.7019,78.7107,78.6666,78.6666,7061.0
2015-07-22 12:30:00,89.26,89.27,89.17,89.17,8945.0,78.6666,78.6754,78.5873,78.5873,8945.0
2015-07-22 12:40:00,89.18,89.23,89.17,89.18,7600.0,78.5961,78.6402,78.5873,78.5961,7600.0
2015-07-22 12:50:00,89.18,89.21,89.17,89.19,4128.0,78.5961,78.6226,78.5873,78.6049,4128.0
2015-07-22 13:00:00,89.21,89.23,89.18,89.22,13453.0,78.6226,78.6402,78.5961,78.6314,13453.0
2015-07-22 13:10:00,89.22,89.24,89.16,89.22,5820.0,78.6314,78.649,78.5785,78.6314,5820.0
2015-07-22 13:20:00,89.24,89.28,89.23,89.26,7193.0,78.649,78.6842,78.6402,78.6666,7193.0
2015-07-22 13:30:00,89.26,89.27,89.23,89.27,4491.0,78.6666,78.6754,78.6402,78.6754,4491.0
2015-07-22 13:40:00,89.27,89.27,89.2,89.2,8750.0,78.6754,78.6754,78.6137,78.6137,8750.0
2015-07-22 13:50:00,89.2,89.21,89.11,89.14,20648.0,78.6137,78.6226,78.5344,78.5609,20648.0
2015-07-22 14:00:00,89.13,89.18,89.1,89.1,6945.0,78.552,78.5961,78.5256,78.5256,6945.0
2015-07-22 14:10:00,89.1,89.25,89.04,89.25,7345.0,78.5256,78.6578,78.4727,78.6578,7345.0
2015-07-22 14:20:00,89.24,89.26,89.21,89.22,11690.0,78.649,78.6666,78.6226,78.6314,11690.0
2015-07-22 14:30:00,89.23,89.24,89.2,89.23,10479.0,78.6402,78.649,78.6137,78.6402,10479.0
2015-07-22 14:40:00,89.22,89.31,89.17,89.29,10632.0,78.6314,78.7107,78.5873,78.6931,10632.0
2015-07-22 14:50:00,89.3,89.35,89.3,89.33,20390.0,78.7019,78.7459,78.7019,78.7283,20390.0
2015-07-22 15:00:00,89.33,89.36,89.3,89.36,12100.0,78.7283,78.7548,78.7019,78.7548,12100.0
2015-07-22 15:10:00,89.35,89.38,89.26,89.28,34595.0,78.7459,78.7724,78.6666,78.6842,34595.0
2015-07-22 15:20:00,89.27,89.28,89.21,89.21,22911.0,78.6754,78.6842,78.6226,78.6226,22911.0
2015-07-22 15:30:00,89.21,89.22,89.05,89.19,42475.0,78.6226,78.6314,78.4815,78.6049,42475.0
2015-07-22 15:40:00,89.18,89.23,89.12,89.23,40052.0,78.5961,78.6402,78.5432,78.6402,40052.0
2015-07-22 15:50:00,89.24,89.36,89.22,89.33,68220.0,78.649,78.7548,78.6314,78.7283,68220.0
2015-07-23 09:30:00,89.52,89.66,89.26,89.28,31448.0,78.8958,79.0191,78.6666,78.6842,31448.0
2015-07-23 09:40:00,89.23,89.42,89.1,89.31,26058.0,78.6402,78.8076,78.5256,78.7107,26058.0
2015-07-23 09:50:00,89.33,89.33,89.21,89.21,5685.0,78.7283,78.7283,78.6226,78.6226,5685.0
2015-07-23 10:00:00,89.21,89.37,89.2,89.35,13029.0,78.6226,78.7636,78.6137,78.7459,13029.0
2015-07-23 10:10:00,89.35,89.41,89.32,89.38,8620.0,78.7459,78.7988,78.7195,78.7724,8620.0
2015-07-23 10:20:00,89.36,89.42,89.21,89.41,6718.0,78.7548,78.8076,78.6226,78.7988,6718.0
2015-07-23 10:30:00,89.4,89.52,89.36,89.51,4159.0,78.79,78.8958,78.7548,78.8869,4159.0
2015-07-23 10:40:00,89.52,89.6,89.5,89.51,9621.0,78.8958,78.9663,78.8781,78.8869,9621.0
2015-07-23 10:50:00,89.49,89.49,89.44,89.45,4112.0,78.8693,78.8693,78.8253,78.8341,4112.0
2015-07-23 11:00:00,89.44,89.45,89.4,89.41,4944.0,78.8253,78.8341,78.79,78.7988,4944.0
2015-07-23 11:10:00,89.42,89.42,89.25,89.28,6240.0,78.8076,78.8076,78.6578,78.6842,6240.0
2015-07-23 11:20:00,89.28,89.35,89.25,89.34,7883.0,78.6842,78.7459,78.6578,78.7371,7883.0
2015-07-23 11:30:00,89.36,89.42,89.34,89.35,4438.0,78.7548,78.8076,78.7371,78.7459,4438.0
2015-07-23 11:40:00,89.36,89.46,89.35,89.44,6773.0,78.7548,78.8429,78.7459,78.8253,6773.0
2015-07-23 11:50:00,89.44,89.44,89.29,89.33,7867.0,78.8253,78.8253,78.6931,78.7283,7867.0
2015-07-23 12:00:00,89.31,89.31,89.2,89.25,5006.0,78.7107,78.7107,78.6137,78.6578,5006.0
2015-07-23 12:10:00,89.24,89.28,89.2,89.2,15578.0,78.649,78.6842,78.6137,78.6137,15578.0
2015-07-23 12:20:00,89.21,89.27,89.2,89.25,10300.0,78.6226,78.6754,78.6137,78.6578,10300.0
2015-07-23 12:30:00,89.23,89.36,89.2,89.36,6505.0,78.6402,78.7548,78.6137,78.7548,6505.0
2015-07-23 12:40:00,89.37,89.38,89.27,89.29,13439.0,78.7636,78.7724,78.6754,78.6931,13439.0
2015-07-23 12:50:00,89.27,89.41,89.27,89.41,4329.0,78.6754,78.7988,78.6754,78.7988,4329.0
2015-07-23 13:00:00,89.4,89.44,89.39,89.44,5384.0,78.79,78.8253,78.7812,78.8253,5384.0
2015-07-23 13:10:00,89.43,89.44,89.4,89.44,3481.0,78.8164,78.8253,78.79,78.8253,3481.0
2015-07-23 13:20:00,89.41,89.44,89.34,89.42,7887.0,78.7988,78.8253,78.7371,78.8076,7887.0
2015-07-23 13:30:00,89.41,89.42,89.34,89.39,8957.0,78.7988,78.8076,78.7371,78.7812,8957.0
2015-07-23 13:40:00,89.39,89.42,89.33,89.42,11002.0,78.7812,78.8076,78.7283,78.8076,11002.0
2015-07-23 13:50:00,89.41,89.41,89.32,89.37,33856.0,78.7988,78.7988,78.7195,78.7636,33856.0
2015-07-23 14:00:00,89.37,89.38,89.29,89.3,31605.0,78.7636,78.7724,78.6931,78.7019,31605.0
2015-07-23 14:10:00,89.3,89.31,89.2,89.21,11091.0,78.7019,78.7107,78.6137,78.6226,11091.0
2015-07-23 14:20:00,89.21,89.26,89.18,89.26,36517.0,78.6226,78.6666,78.5961,78.6666,36517.0
2015-07-23 14:30:00,89.26,89.29,89.2,89.29,12679.0,78.6666,78.6931,78.6137,78.6931,12679.0
2015-07-23 14:40:00,89.29,89.29,89.18,89.2,13256.0,78.6931,78.6931,78.5961,78.6137,13256.0
2015-07-23 14:50:00,89.21,89.21,89.02,89.05,15762.0,78.6226,78.6226,78.4551,78.4815,15762.0
2015-07-23 15:00:00,89.04,89.08,89.0,89.05,12412.0,78.4727,78.508,78.4375,78.4815,12412.0
2015-07-23 15:10:00,89.07,89.09,88.99,89.09,19279.0,78.4992,78.5168,78.4287,78.5168,19279.0
2015-07-23 15:20:00,89.06,89.06,88.95,88.99,21038.0,78.4904,78.4904,78.3934,78.4287,21038.0
2015-07-23 15:30:00,89.0,89.15,88.99,89.15,22534.0,78.4375,78.5697,78.4287,78.5697,22534.0
2015-07-23 15:40:00,89.19,89.2,89.07,89.13,34137.0,78.6049,78.6137,78.4992,78.552,34137.0
2015-07-23 15:50:00,89.14,89.2,89.09,89.17,71106.0,78.5609,78.6137,78.5168,78.5873,71106.0
2015-07-24 09:30:00,89.2,89.33,89.02,89.33,29979.0,78.6137,78.7283,78.4551,78.7283,29979.0
2015-07-24 09:40:00,89.29,89.49,89.25,89.25,35185.0,78.6931,78.8693,78.6578,78.6578,35185.0
2015-07-24 09:50:00,89.28,89.35,89.16,89.21,29054.0,78.6842,78.7459,78.5785,78.6226,29054.0
2015-07-24 10:00:00,89.18,89.18,89.08,89.16,25770.0,78.5961,78.5961,78.508,78.5785,25770.0
2015-07-24 10:10:00,89.15,89.15,88.97,89.05,26834.0,78.5697,78.5697,78.411,78.4815,26834.0
2015-07-24 10:20:00,89.04,89.23,88.98,89.23,13149.0,78.4727,78.6402,78.4198,78.6402,13149.0
2015-07-24 10:30:00,89.23,89.23,89.13,89.2,10108.0,78.6402,78.6402,78.552,78.6137,10108.0
2015-07-24 10:40:00,89.19,89.25,89.15,89.25,12064.0,78.6049,78.6578,78.5697,78.6578,12064.0
2015-07-24 10:50:00,89.26,89.32,89.19,89.21,13894.0,78.6666,78.7195,78.6049,78.6226,13894.0
2015-07-24 11:00:00,89.2,89.32,89.19,89.29,10510.0,78.6137,78.7195,78.6049,78.6931,10510.0
2015-07-24 11:10:00,89.31,89.32,89.18,89.23,11344.0,78.7107,78.7195,78.5961,78.6402,11344.0
2015-07-24 11:20:00,89.23,89.23,89.13,89.2,11202.0,78.6402,78.6402,78.552,78.6137,11202.0
2015-07-24 11:30:00,89.2,89.26,89.12,89.14,14021.0,78.6137,78.6666,78.5432,78.5609,14021.0
2015-07-24 11:40:00,89.14,89.16,89.05,89.09,8034.0,78.5609,78.5785,78.4815,78.5168,8034.0
2015-07-24 11:50:00,89.07,89.07,88.97,88.99,5998.0,78.4992,78.4992,78.411,78.4287,5998.0
2015-07-24 12:00:00,88.98,88.98,88.91,88.92,5985.0,78.4198,78.4198,78.3582,78.367,5985.0
2015-07-24 12:10:00,88.89,88.89,88.79,88.87,8116.0,78.3405,78.3405,78.2524,78.3229,8116.0
2015-07-24 12:20:00,88.88,88.94,88.75,88.75,5215.0,78.3317,78.3846,78.2171,78.2171,5215.0
2015-07-24 12:30:00,88.77,88.79,88.71,88.72,5084.0,78.2348,78.2524,78.1819,78.1907,5084.0
2015-07-24 12:40:00,88.7,88.72,88.64,88.64,6499.0,78.1731,78.1907,78.1202,78.1202,6499.0
2015-07-24 12:50:00,88.63,88.68,88.58,88.58,8295.0,78.1114,78.1555,78.0673,78.0673,8295.0
2015-07-24 13:00:00,88.59,88.76,88.57,88.75,8868.0,78.0761,78.226,78.0585,78.2171,8868.0
2015-07-24 13:10:00,88.73,88.76,88.71,88.76,5699.0,78.1995,78.226,78.1819,78.226,5699.0
2015-07-24 13:20:00,88.77,88.79,88.69,88.69,5521.0,78.2348,78.2524,78.1643,78.1643,5521.0
2015-07-24 13:30:00,88.7,88.71,88.62,88.62,5966.0,78.1731,78.1819,78.1026,78.1026,5966.0
2015-07-24 13:40:00,88.64,88.64,88.43,88.51,10384.0,78.1202,78.1202,77.9351,78.0056,10384.0
2015-07-24 13:50:00,88.5,88.52,88.43,88.43,11252.0,77.9968,78.0144,77.9351,77.9351,11252.0
2015-07-24 14:00:00,88.42,88.49,88.4,88.4,11700.0,77.9263,77.988,77.9087,77.9087,11700.0
2015-07-24 14:10:00,88.42,88.5,88.27,88.27,16960.0,77.9263,77.9968,77.7941,77.7941,16960.0
2015-07-24 14:20:00,88.28,88.38,88.23,88.38,12263.0,77.8029,77.8911,77.7589,77.8911,12263.0
2015-07-24 14:30:00,88.39,88.39,88.26,88.34,11310.0,77.8999,77.8999,77.7853,77.8558,11310.0
2015-07-24 14:40:00,88.34,88.38,88.29,88.31,25350.0,77.8558,77.8911,77.8117,77.8294,25350.0
2015-07-24 14:50:00,88.31,88.34,88.22,88.33,39267.0,77.8294,77.8558,77.75,77.847,39267.0
2015-07-24 15:00:00,88.31,88.5,88.3,88.46,25564.0,77.8294,77.9968,77.8206,77.9616,25564.0
2015-07-24 15:10:00,88.47,88.47,88.38,88.42,10798.0,77.9704,77.9704,77.8911,77.9263,10798.0
2015-07-24 15:20:00,88.42,88.45,88.25,88.25,20339.0,77.9263,77.9527,77.7765,77.7765,20339.0
2015-07-24 15:30:00,88.25,88.31,88.17,88.18,30222.0,77.7765,77.8294,77.706,77.7148,30222.0
2015-07-24 15:40:00,88.18,88.35,88.16,88.35,66315.0,77.7148,77.8646,77.6972,77.8646,66315.0
2015-07-24 15:50:00,88.34,88.45,88.31,88.4,74203.0,77.8558,77.9527,77.8294,77.9087,74203.0
2015-07-27 09:30:00,88.08,88.47,88.01,88.08,39671.0,77.6267,77.9704,77.565,77.6267,39671.0
2015-07-27 09:40:00,88.13,88.13,87.42,87.54,47403.0,77.6707,77.6707,77.045,77.1507,47403.0
2015-07-27 09:50:00,87.59,87.68,87.5,87.61,16273.0,77.1948,77.2741,77.1155,77.2124,16273.0
2015-07-27 10:00:00,87.59,87.61,87.32,87.32,23921.0,77.1948,77.2124,76.9569,76.9569,23921.0
2015-07-27 10:10:00,87.34,87.58,87.29,87.55,16070.0,76.9745,77.186,76.9304,77.1596,16070.0
2015-07-27 10:20:00,87.55,87.55,87.35,87.42,17180.0,77.1596,77.1596,76.9833,77.045,17180.0
2015-07-27 10:30:00,87.44,87.71,87.42,87.67,13909.0,77.0626,77.3006,77.045,77.2653,13909.0
2015-07-27 10:40:00,87.69,87.75,87.42,87.42,14357.0,77.2829,77.3358,77.045,77.045,14357.0
2015-07-27 10:50:00,87.41,87.46,87.29,87.38,59195.0,77.0362,77.0802,76.9304,77.0097,59195.0
2015-07-27 11:00:00,87.38,87.42,87.29,87.3,65978.0,77.0097,77.045,76.9304,76.9392,65978.0
2015-07-27 11:10:00,87.3,87.3,86.85,86.98,51217.0,76.9392,76.9392,76.5426,76.6572,51217.0
2015-07-27 11:20:00,87.02,87.22,86.95,87.05,27324.0,76.6925,76.8687,76.6308,76.7189,27324.0
2015-07-27 11:30:00,87.05,87.07,86.89,87.0,16385.0,76.7189,76.7365,76.5779,76.6748,16385.0
2015-07-27 11:40:00,87.0,87.1,86.93,87.1,20392.0,76.6748,76.763,76.6131,76.763,20392.0
2015-07-27 11:50:00,87.06,87.14,87.01,87.09,13700.0,76.7277,76.7982,76.6836,76.7542,13700.0
2015-07-27 12:00:00,87.08,87.09,87.0,87.02,7701.0,76.7453,76.7542,76.6748,76.6925,7701.0
2015-07-27 12:10:00,87.03,87.1,86.98,87.1,8257.0,76.7013,76.763,76.6572,76.763,8257.0
2015-07-27 12:20:00,87.14,87.21,87.1,87.14,30254.0,76.7982,76.8599,76.763,76.7982,30254.0
2015-07-27 12:30:00,87.15,87.16,87.09,87.12,11658.0,76.807,76.8158,76.7542,76.7806,11658.0
2015-07-27 12:40:00,87.13,87.16,87.06,87.06,18886.0,76.7894,76.8158,76.7277,76.7277,18886.0
2015-07-27 12:50:00,87.03,87.03,86.88,86.93,14042.0,76.7013,76.7013,76.5691,76.6131,14042.0
2015-07-27 13:00:00,86.95,86.97,86.87,86.92,16831.0,76.6308,76.6484,76.5603,76.6043,16831.0
2015-07-27 13:10:00,86.92,86.93,86.69,86.74,39255.0,76.6043,76.6131,76.4016,76.4457,39255.0
2015-07-27 13:20:00,86.73,86.79,86.63,86.79,27274.0,76.4369,76.4898,76.3487,76.4898,27274.0
2015-07-27 13:30:00,86.81,86.82,86.72,86.77,25745.0,76.5074,76.5162,76.4281,76.4721,25745.0
2015-07-27 13:40:00,86.77,86.86,86.73,86.84,25421.0,76.4721,76.5515,76.4369,76.5338,25421.0
2015-07-27 13:50:00,86.83,86.93,86.83,86.87,24755.0,76.525,76.6131,76.525,76.5603,24755.0
2015-07-27 14:00:00,86.87,86.89,86.77,86.84,38963.0,76.5603,76.5779,76.4721,76.5338,38963.0
2015-07-27 14:10:00,86.83,86.91,86.77,86.87,24344.0,76.525,76.5955,76.4721,76.5603,24344.0
2015-07-27 14:20:00,86.87,86.92,86.75,86.77,28720.0,76.5603,76.6043,76.4545,76.4721,28720.0
2015-07-27 14:30:00,86.78,86.79,86.67,86.78,29807.0,76.4809,76.4898,76.384,76.4809,29807.0
2015-07-27 14:40:00,86.77,86.88,86.77,86.81,53657.0,76.4721,76.5691,76.4721,76.5074,53657.0
2015-07-27 14:50:00,86.8,86.84,86.68,86.72,36257.0,76.4986,76.5338,76.3928,76.4281,36257.0
2015-07-27 15:00:00,86.73,86.77,86.63,86.73,49285.0,76.4369,76.4721,76.3487,76.4369,49285.0
2015-07-27 15:10:00,86.73,86.82,86.73,86.8,45023.0,76.4369,76.5162,76.4369,76.4986,45023.0
2015-07-27 15:20:00,86.8,86.97,86.79,86.91,55894.0,76.4986,76.6484,76.4898,76.5955,55894.0
2015-07-27 15:30:00,86.9,86.91,86.74,86.76,58863.0,76.5867,76.5955,76.4457,76.4633,58863.0
2015-07-27 15:40:00,86.75,86.84,86.74,86.76,117351.0,76.4545,76.5338,76.4457,76.4633,117351.0
2015-07-27 15:50:00,86.75,86.9,86.68,86.87,178951.0,76.4545,76.5867,76.3928,76.5603,178951.0
2015-07-28 09:30:00,87.15,87.72,87.15,87.31,50346.0,76.807,77.3094,76.807,76.948,50346.0
2015-07-28 09:40:00,87.29,87.39,87.22,87.35,27715.0,76.9304,77.0186,76.8687,76.9833,27715.0
2015-07-28 09:50:00,87.35,87.46,87.22,87.44,14673.0,76.9833,77.0802,76.8687,77.0626,14673.0
2015-07-28 10:00:00,87.5,87.51,87.32,87.34,17063.0,77.1155,77.1243,76.9569,76.9745,17063.0
2015-07-28 10:10:00,87.34,87.46,87.25,87.25,19713.0,76.9745,77.0802,76.8952,76.8952,19713.0
2015-07-28 10:20:00,87.29,87.43,87.22,87.33,18985.0,76.9304,77.0538,76.8687,76.9657,18985.0
2015-07-28 10:30:00,87.33,87.57,87.33,87.49,32093.0,76.9657,77.1772,76.9657,77.1067,32093.0
2015-07-28 10:40:00,87.52,87.59,87.44,87.49,25544.0,77.1331,77.1948,77.0626,77.1067,25544.0
2015-07-28 10:50:00,87.5,87.7,87.49,87.68,13302.0,77.1155,77.2918,77.1067,77.2741,13302.0
2015-07-28 11:00:00,87.68,87.76,87.65,87.66,17136.0,77.2741,77.3446,77.2477,77.2565,17136.0
2015-07-28 11:10:00,87.66,87.7,87.55,87.57,30571.0,77.2565,77.2918,77.1596,77.1772,30571.0
2015-07-28 11:20:00,87.57,87.62,87.52,87.61,10500.0,77.1772,77.2213,77.1331,77.2124,10500.0
2015-07-28 11:30:00,87.62,87.66,87.56,87.62,19072.0,77.2213,77.2565,77.1684,77.2213,19072.0
2015-07-28 11:40:00,87.63,87.72,87.59,87.72,20100.0,77.2301,77.3094,77.1948,77.3094,20100.0
2015-07-28 11:50:00,87.7,87.71,87.66,87.68,18952.0,77.2918,77.3006,77.2565,77.2741,18952.0
2015-07-28 12:00:00,87.68,87.81,87.68,87.75,25845.0,77.2741,77.3887,77.2741,77.3358,25845.0
2015-07-28 12:10:00,87.74,87.87,87.73,87.82,19385.0,77.327,77.4416,77.3182,77.3975,19385.0
2015-07-28 12:20:00,87.84,87.93,87.82,87.88,26543.0,77.4151,77.4945,77.3975,77.4504,26543.0
2015-07-28 12:30:00,87.91,87.93,87.8,87.8,14740.0,77.4768,77.4945,77.3799,77.3799,14740.0
2015-07-28 12:40:00,87.79,87.91,87.76,87.84,29984.0,77.3711,77.4768,77.3446,77.4151,29984.0
2015-07-28 12:50:00,87.85,87.85,87.78,87.78,18271.0,77.424,77.424,77.3623,77.3623,18271.0
2015-07-28 13:00:00,87.77,87.85,87.77,87.83,16100.0,77.3535,77.424,77.3535,77.4063,16100.0
2015-07-28 13:10:00,87.83,87.9,87.82,87.89,7338.0,77.4063,77.468,77.3975,77.4592,7338.0
2015-07-28 13:20:00,87.89,88.01,87.88,87.99,13153.0,77.4592,77.565,77.4504,77.5473,13153.0
2015-07-28 13:30:00,87.98,87.99,87.88,87.96,11332.0,77.5385,77.5473,77.4504,77.5209,11332.0
2015-07-28 13:40:00,87.95,87.97,87.88,87.89,12314.0,77.5121,77.5297,77.4504,77.4592,12314.0
2015-07-28 13:50:00,87.89,87.99,87.89,87.97,11323.0,77.4592,77.5473,77.4592,77.5297,11323.0
2015-07-28 14:00:00,87.96,88.06,87.95,88.06,26949.0,77.5209,77.609,77.5121,77.609,26949.0
2015-07-28 14:10:00,88.05,88.07,88.03,88.03,21785.0,77.6002,77.6178,77.5826,77.5826,21785.0
2015-07-28 14:20:00,88.04,88.07,87.96,87.98,56088.0,77.5914,77.6178,77.5209,77.5385,56088.0
2015-07-28 14:30:00,87.97,88.01,87.96,87.97,23295.0,77.5297,77.565,77.5209,77.5297,23295.0
2015-07-28 14:40:00,87.97,87.97,87.9,87.92,31050.0,77.5297,77.5297,77.468,77.4856,31050.0
2015-07-28 14:50:00,87.92,87.97,87.84,87.92,71020.0,77.4856,77.5297,77.4151,77.4856,71020.0
2015-07-28 15:00:00,87.92,87.93,87.75,87.89,79888.0,77.4856,77.4945,77.3358,77.4592,79888.0
2015-07-28 15:10:00,87.9,88.02,87.89,88.02,42562.0,77.468,77.5738,77.4592,77.5738,42562.0
2015-07-28 15:20:00,88.02,88.04,88.0,88.01,18877.0,77.5738,77.5914,77.5562,77.565,18877.0
2015-07-28 15:30:00,88.02,88.07,88.01,88.04,24209.0,77.5738,77.6178,77.565,77.5914,24209.0
2015-07-28 15:40:00,88.04,88.12,88.03,88.05,42474.0,77.5914,77.6619,77.5826,77.6002,42474.0
2015-07-28 15:50:00,88.04,88.08,88.0,88.04,89532.0,77.5914,77.6267,77.5562,77.5914,89532.0
2015-07-29 09:30:00,87.97,88.57,87.97,88.57,55748.0,77.5297,78.0585,77.5297,78.0585,55748.0
2015-07-29 09:40:00,88.57,88.87,88.57,88.75,19325.0,78.0585,78.3229,78.0585,78.2171,19325.0
2015-07-29 09:50:00,88.76,88.81,88.58,88.76,14440.0,78.226,78.27,78.0673,78.226,14440.0
2015-07-29 10:00:00,88.74,88.75,88.63,88.72,13953.0,78.2083,78.2171,78.1114,78.1907,13953.0
2015-07-29 10:10:00,88.7,88.83,88.66,88.83,13499.0,78.1731,78.2877,78.1378,78.2877,13499.0
2015-07-29 10:20:00,88.83,88.91,88.76,88.81,23506.0,78.2877,78.3582,78.226,78.27,23506.0
2015-07-29 10:30:00,88.84,88.98,88.8,88.96,20147.0,78.2965,78.4198,78.2612,78.4022,20147.0
2015-07-29 10:40:00,88.95,89.04,88.93,89.0,12123.0,78.3934,78.4727,78.3758,78.4375,12123.0
2015-07-29 10:50:00,89.0,89.15,88.98,89.13,36377.0,78.4375,78.5697,78.4198,78.552,36377.0
2015-07-29 11:00:00,89.12,89.15,89.04,89.04,21171.0,78.5432,78.5697,78.4727,78.4727,21171.0
2015-07-29 11:10:00,89.02,89.09,89.0,89.06,7694.0,78.4551,78.5168,78.4375,78.4904,7694.0
2015-07-29 11:20:00,89.05,89.26,89.05,89.25,12267.0,78.4815,78.6666,78.4815,78.6578,12267.0
2015-07-29 11:30:00,89.25,89.49,89.25,89.48,11627.0,78.6578,78.8693,78.6578,78.8605,11627.0
2015-07-29 11:40:00,89.49,89.61,89.43,89.53,21406.0,78.8693,78.9751,78.8164,78.9046,21406.0
2015-07-29 11:50:00,89.51,89.52,89.27,89.31,11483.0,78.8869,78.8958,78.6754,78.7107,11483.0
2015-07-29 12:00:00,89.32,89.36,89.21,89.21,16705.0,78.7195,78.7548,78.6226,78.6226,16705.0
2015-07-29 12:10:00,89.21,89.31,89.21,89.31,11153.0,78.6226,78.7107,78.6226,78.7107,11153.0
2015-07-29 12:20:00,89.3,89.38,89.25,89.33,14561.0,78.7019,78.7724,78.6578,78.7283,14561.0
2015-07-29 12:30:00,89.33,89.4,89.28,89.35,17018.0,78.7283,78.79,78.6842,78.7459,17018.0
2015-07-29 12:40:00,89.35,89.41,89.28,89.41,26581.0,78.7459,78.7988,78.6842,78.7988,26581.0
2015-07-29 12:50:00,89.41,89.52,89.41,89.44,14257.0,78.7988,78.8958,78.7988,78.8253,14257.0
2015-07-29 13:00:00,89.43,89.49,89.42,89.45,6812.0,78.8164,78.8693,78.8076,78.8341,6812.0
2015-07-29 13:10:00,89.45,89.48,89.39,89.47,9559.0,78.8341,78.8605,78.7812,78.8517,9559.0
2015-07-29 13:20:00,89.48,89.64,89.47,89.62,14541.0,78.8605,79.0015,78.8517,78.9839,14541.0
2015-07-29 13:30:00,89.62,89.64,89.52,89.63,13169.0,78.9839,79.0015,78.8958,78.9927,13169.0
2015-07-29 13:40:00,89.61,89.7,89.54,89.54,18938.0,78.9751,79.0544,78.9134,78.9134,18938.0
2015-07-29 13:50:00,89.54,89.57,89.53,89.56,22725.0,78.9134,78.9398,78.9046,78.931,22725.0
2015-07-29 14:00:00,89.54,89.77,89.38,89.51,36718.0,78.9134,79.1161,78.7724,78.8869,36718.0
2015-07-29 14:10:00,89.5,89.7,89.5,89.68,10325.0,78.8781,79.0544,78.8781,79.0368,10325.0
2015-07-29 14:20:00,89.7,89.72,89.57,89.59,15315.0,79.0544,79.072,78.9398,78.9575,15315.0
2015-07-29 14:30:00,89.58,89.67,89.56,89.56,9899.0,78.9486,79.028,78.931,78.931,9899.0
2015-07-29 14:40:00,89.58,89.75,89.58,89.75,21861.0,78.9486,79.0985,78.9486,79.0985,21861.0
2015-07-29 14:50:00,89.73,89.84,89.73,89.78,15597.0,79.0808,79.1778,79.0808,79.1249,15597.0
2015-07-29 15:00:00,89.77,89.79,89.63,89.64,19142.0,79.1161,79.1337,78.9927,79.0015,19142.0
2015-07-29 15:10:00,89.64,89.7,89.61,89.63,18294.0,79.0015,79.0544,78.9751,78.9927,18294.0
2015-07-29 15:20:00,89.61,89.69,89.58,89.66,35916.0,78.9751,79.0456,78.9486,79.0191,35916.0
2015-07-29 15:30:00,89.65,89.66,89.51,89.65,24108.0,79.0103,79.0191,78.8869,79.0103,24108.0
2015-07-29 15:40:00,89.68,89.83,89.67,89.75,51135.0,79.0368,79.169,79.028,79.0985,51135.0
2015-07-29 15:50:00,89.74,89.76,89.59,89.63,145379.0,79.0897,79.1073,78.9575,78.9927,145379.0
2015-07-30 09:30:00,89.09,89.4,88.91,88.97,33276.0,78.5168,78.79,78.3582,78.411,33276.0
2015-07-30 09:40:00,88.9,88.93,88.63,88.66,19767.0,78.3493,78.3758,78.1114,78.1378,19767.0
2015-07-30 09:50:00,88.72,89.15,88.61,89.0,15406.0,78.1907,78.5697,78.0938,78.4375,15406.0
2015-07-30 10:00:00,89.0,89.15,89.0,89.0,20305.0,78.4375,78.5697,78.4375,78.4375,20305.0
2015-07-30 10:10:00,89.0,89.0,88.75,88.84,21779.0,78.4375,78.4375,78.2171,78.2965,21779.0
2015-07-30 10:20:00,88.88,89.06,88.88,89.06,11211.0,78.3317,78.4904,78.3317,78.4904,11211.0
2015-07-30 10:30:00,89.06,89.11,88.97,89.03,14929.0,78.4904,78.5344,78.411,78.4639,14929.0
2015-07-30 10:40:00,89.03,89.18,88.99,89.16,13431.0,78.4639,78.5961,78.4287,78.5785,13431.0
2015-07-30 10:50:00,89.19,89.25,89.09,89.09,11670.0,78.6049,78.6578,78.5168,78.5168,11670.0
2015-07-30 11:00:00,89.09,89.1,88.95,88.95,12195.0,78.5168,78.5256,78.3934,78.3934,12195.0
2015-07-30 11:10:00,88.98,89.11,88.93,89.08,13069.0,78.4198,78.5344,78.3758,78.508,13069.0
2015-07-30 11:20:00,89.09,89.25,89.09,89.14,20631.0,78.5168,78.6578,78.5168,78.5609,20631.0
2015-07-30 11:30:00,89.16,89.24,89.16,89.18,6201.0,78.5785,78.649,78.5785,78.5961,6201.0
2015-07-30 11:40:00,89.2,89.29,89.18,89.21,7588.0,78.6137,78.6931,78.5961,78.6226,7588.0
2015-07-30 11:50:00,89.22,89.26,89.14,89.16,11534.0,78.6314,78.6666,78.5609,78.5785,11534.0
2015-07-30 12:00:00,89.15,89.25,89.11,89.18,4620.0,78.5697,78.6578,78.5344,78.5961,4620.0
2015-07-30 12:10:00,89.18,89.24,89.13,89.22,9164.0,78.5961,78.649,78.552,78.6314,9164.0
2015-07-30 12:20:00,89.23,89.29,89.22,89.22,8656.0,78.6402,78.6931,78.6314,78.6314,8656.0
2015-07-30 12:30:00,89.23,89.27,89.15,89.2,7800.0,78.6402,78.6754,78.5697,78.6137,7800.0
2015-07-30 12:40:00,89.18,89.33,89.18,89.31,5036.0,78.5961,78.7283,78.5961,78.7107,5036.0
2015-07-30 12:50:00,89.3,89.34,89.28,89.32,6474.0,78.7019,78.7371,78.6842,78.7195,6474.0
2015-07-30 13:00:00,89.34,89.36,89.29,89.35,8459.0,78.7371,78.7548,78.6931,78.7459,8459.0
2015-07-30 13:10:00,89.34,89.35,89.32,89.34,6497.0,78.7371,78.7459,78.7195,78.7371,6497.0
2015-07-30 13:20:00,89.33,89.34,89.23,89.29,7594.0,78.7283,78.7371,78.6402,78.6931,7594.0
2015-07-30 13:30:00,89.29,89.37,89.25,89.27,13707.0,78.6931,78.7636,78.6578,78.6754,13707.0
2015-07-30 13:40:00,89.25,89.33,89.24,89.33,5319.0,78.6578,78.7283,78.649,78.7283,5319.0
2015-07-30 13:50:00,89.36,89.42,89.31,89.42,8536.0,78.7548,78.8076,78.7107,78.8076,8536.0
2015-07-30 14:00:00,89.42,89.47,89.33,89.33,9413.0,78.8076,78.8517,78.7283,78.7283,9413.0
2015-07-30 14:10:00,89.34,89.47,89.34,89.46,8439.0,78.7371,78.8517,78.7371,78.8429,8439.0
2015-07-30 14:20:00,89.47,89.49,89.44,89.47,8253.0,78.8517,78.8693,78.8253,78.8517,8253.0
2015-07-30 14:30:00,89.46,89.52,89.44,89.5,14317.0,78.8429,78.8958,78.8253,78.8781,14317.0
2015-07-30 14:40:00,89.51,89.6,89.46,89.6,17203.0,78.8869,78.9663,78.8429,78.9663,17203.0
2015-07-30 14:50:00,89.59,89.66,89.58,89.62,15588.0,78.9575,79.0191,78.9486,78.9839,15588.0
2015-07-30 15:00:00,89.63,89.73,89.62,89.65,17132.0,78.9927,79.0808,78.9839,79.0103,17132.0
2015-07-30 15:10:00,89.65,89.69,89.63,89.66,12257.0,79.0103,79.0456,78.9927,79.0191,12257.0
2015-07-30 15:20:00,89.67,89.76,89.63,89.71,24554.0,79.028,79.1073,78.9927,79.0632,24554.0
2015-07-30 15:30:00,89.71,89.8,89.68,89.7,20259.0,79.0632,79.1425,79.0368,79.0544,20259.0
2015-07-30 15:40:00,89.7,89.73,89.6,89.62,35589.0,79.0544,79.0808,78.9663,78.9839,35589.0
2015-07-30 15:50:00,89.62,89.66,89.48,89.54,118467.0,78.9839,79.0191,78.8605,78.9134,118467.0
2015-07-31 09:30:00,89.84,89.99,89.17,89.47,24799.0,79.1778,79.31,78.5873,78.8517,24799.0
2015-07-31 09:40:00,89.46,89.73,89.44,89.53,9374.0,78.8429,79.0808,78.8253,78.9046,9374.0
2015-07-31 09:50:00,89.62,89.8,89.62,89.72,2700.0,78.9839,79.1425,78.9839,79.072,2700.0
2015-07-31 10:00:00,89.69,89.87,89.68,89.85,27106.0,79.0456,79.2042,79.0368,79.1866,27106.0
2015-07-31 10:10:00,89.83,89.86,89.57,89.61,38961.0,79.169,79.1954,78.9398,78.9751,38961.0
2015-07-31 10:20:00,89.58,89.62,89.48,89.51,9716.0,78.9486,78.9839,78.8605,78.8869,9716.0
2015-07-31 10:30:00,89.47,89.57,89.43,89.53,25223.0,78.8517,78.9398,78.8164,78.9046,25223.0
2015-07-31 10:40:00,89.51,89.52,89.4,89.45,18424.0,78.8869,78.8958,78.79,78.8341,18424.0
2015-07-31 10:50:00,89.45,89.52,89.44,89.46,8777.0,78.8341,78.8958,78.8253,78.8429,8777.0
2015-07-31 11:00:00,89.43,89.44,89.38,89.42,10843.0,78.8164,78.8253,78.7724,78.8076,10843.0
2015-07-31 11:10:00,89.42,89.65,89.39,89.65,31031.0,78.8076,79.0103,78.7812,79.0103,31031.0
2015-07-31 11:20:00,89.66,89.71,89.62,89.65,14249.0,79.0191,79.0632,78.9839,79.0103,14249.0
2015-07-31 11:30:00,89.67,89.69,89.61,89.62,9188.0,79.028,79.0456,78.9751,78.9839,9188.0
2015-07-31 11:40:00,89.6,89.61,89.51,89.56,16600.0,78.9663,78.9751,78.8869,78.931,16600.0
2015-07-31 11:50:00,89.58,89.59,89.51,89.51,3650.0,78.9486,78.9575,78.8869,78.8869,3650.0
2015-07-31 12:00:00,89.52,89.64,89.5,89.64,5362.0,78.8958,79.0015,78.8781,79.0015,5362.0
2015-07-31 12:10:00,89.62,89.62,89.54,89.57,11063.0,78.9839,78.9839,78.9134,78.9398,11063.0
2015-07-31 12:20:00,89.58,89.62,89.57,89.6,8889.0,78.9486,78.9839,78.9398,78.9663,8889.0
2015-07-31 12:30:00,89.6,89.6,89.5,89.5,8159.0,78.9663,78.9663,78.8781,78.8781,8159.0
2015-07-31 12:40:00,89.5,89.52,89.46,89.46,5100.0,78.8781,78.8958,78.8429,78.8429,5100.0
2015-07-31 12:50:00,89.46,89.5,89.43,89.45,4800.0,78.8429,78.8781,78.8164,78.8341,4800.0
2015-07-31 13:00:00,89.41,89.44,89.39,89.41,3928.0,78.7988,78.8253,78.7812,78.7988,3928.0
2015-07-31 13:10:00,89.41,89.48,89.38,89.48,7204.0,78.7988,78.8605,78.7724,78.8605,7204.0
2015-07-31 13:20:00,89.48,89.51,89.39,89.41,8145.0,78.8605,78.8869,78.7812,78.7988,8145.0
2015-07-31 13:30:00,89.4,89.42,89.31,89.32,22004.0,78.79,78.8076,78.7107,78.7195,22004.0
2015-07-31 13:40:00,89.32,89.37,89.3,89.34,17901.0,78.7195,78.7636,78.7019,78.7371,17901.0
2015-07-31 13:50:00,89.35,89.37,89.31,89.34,12635.0,78.7459,78.7636,78.7107,78.7371,12635.0
2015-07-31 14:00:00,89.34,89.36,89.27,89.29,28714.0,78.7371,78.7548,78.6754,78.6931,28714.0
2015-07-31 14:10:00,89.3,89.3,89.22,89.22,6300.0,78.7019,78.7019,78.6314,78.6314,6300.0
2015-07-31 14:20:00,89.22,89.25,89.12,89.16,33630.0,78.6314,78.6578,78.5432,78.5785,33630.0
2015-07-31 14:30:00,89.17,89.28,89.14,89.15,39415.0,78.5873,78.6842,78.5609,78.5697,39415.0
2015-07-31 14:40:00,89.18,89.19,89.06,89.14,20124.0,78.5961,78.6049,78.4904,78.5609,20124.0
2015-07-31 14:50:00,89.14,89.17,89.04,89.04,29379.0,78.5609,78.5873,78.4727,78.4727,29379.0
2015-07-31 15:00:00,89.05,89.1,88.98,89.0,130791.0,78.4815,78.5256,78.4198,78.4375,130791.0
2015-07-31 15:10:00,88.99,89.22,88.99,89.22,24514.0,78.4287,78.6314,78.4287,78.6314,24514.0
2015-07-31 15:20:00,89.2,89.2,89.06,89.07,17254.0,78.6137,78.6137,78.4904,78.4992,17254.0
2015-07-31 15:30:00,89.09,89.18,89.08,89.15,30785.0,78.5168,78.5961,78.508,78.5697,30785.0
2015-07-31 15:40:00,89.16,89.21,89.05,89.11,43709.0,78.5785,78.6226,78.4815,78.5344,43709.0
2015-07-31 15:50:00,89.11,89.16,89.03,89.12,128312.0,78.5344,78.5785,78.4639,78.5432,128312.0
2015-08-03 09:30:00,89.2,89.87,89.17,89.59,98570.0,78.6137,79.2042,78.5873,78.9575,98570.0
2015-08-03 09:40:00,89.65,89.8,89.43,89.66,14076.0,79.0103,79.1425,78.8164,79.0191,14076.0
2015-08-03 09:50:00,89.68,89.73,89.42,89.48,19166.0,79.0368,79.0808,78.8076,78.8605,19166.0
2015-08-03 10:00:00,89.48,89.6,89.3,89.45,33106.0,78.8605,78.9663,78.7019,78.8341,33106.0
2015-08-03 10:10:00,89.44,89.54,89.24,89.3,23087.0,78.8253,78.9134,78.649,78.7019,23087.0
2015-08-03 10:20:00,89.27,89.32,89.01,89.08,22326.0,78.6754,78.7195,78.4463,78.508,22326.0
2015-08-03 10:30:00,89.08,89.08,88.92,89.03,13049.0,78.508,78.508,78.367,78.4639,13049.0
2015-08-03 10:40:00,89.05,89.08,88.93,89.05,17306.0,78.4815,78.508,78.3758,78.4815,17306.0
2015-08-03 10:50:00,89.06,89.13,88.99,89.12,14424.0,78.4904,78.552,78.4287,78.5432,14424.0
2015-08-03 11:00:00,89.13,89.13,88.95,88.99,10773.0,78.552,78.552,78.3934,78.4287,10773.0
2015-08-03 11:10:00,88.98,89.24,88.98,89.21,15288.0,78.4198,78.649,78.4198,78.6226,15288.0
2015-08-03 11:20:00,89.22,89.35,89.22,89.35,11096.0,78.6314,78.7459,78.6314,78.7459,11096.0
2015-08-03 11:30:00,89.35,89.38,89.3,89.34,14947.0,78.7459,78.7724,78.7019,78.7371,14947.0
2015-08-03 11:40:00,89.33,89.36,89.22,89.27,17440.0,78.7283,78.7548,78.6314,78.6754,17440.0
2015-08-03 11:50:00,89.25,89.27,89.21,89.24,7482.0,78.6578,78.6754,78.6226,78.649,7482.0
2015-08-03 12:00:00,89.26,89.33,89.18,89.25,13551.0,78.6666,78.7283,78.5961,78.6578,13551.0
2015-08-03 12:10:00,89.25,89.32,89.21,89.21,8876.0,78.6578,78.7195,78.6226,78.6226,8876.0
2015-08-03 12:20:00,89.22,89.26,89.2,89.24,7101.0,78.6314,78.6666,78.6137,78.649,7101.0
2015-08-03 12:30:00,89.24,89.25,89.02,89.04,12155.0,78.649,78.6578,78.4551,78.4727,12155.0
2015-08-03 12:40:00,89.02,89.09,88.97,88.97,15018.0,78.4551,78.5168,78.411,78.411,15018.0
2015-08-03 12:50:00,88.97,88.98,88.89,88.92,9920.0,78.411,78.4198,78.3405,78.367,9920.0
2015-08-03 13:00:00,88.9,88.95,88.8,88.8,12907.0,78.3493,78.3934,78.2612,78.2612,12907.0
2015-08-03 13:10:00,88.78,88.84,88.76,88.8,7810.0,78.2436,78.2965,78.226,78.2612,7810.0
2015-08-03 13:20:00,88.81,88.97,88.81,88.95,12061.0,78.27,78.411,78.27,78.3934,12061.0
2015-08-03 13:30:00,88.96,89.01,88.87,88.95,7391.0,78.4022,78.4463,78.3229,78.3934,7391.0
2015-08-03 13:40:00,88.94,88.99,88.91,88.99,8147.0,78.3846,78.4287,78.3582,78.4287,8147.0
2015-08-03 13:50:00,89.03,89.07,88.96,88.99,6621.0,78.4639,78.4992,78.4022,78.4287,6621.0
2015-08-03 14:00:00,89.0,89.02,88.89,88.92,10937.0,78.4375,78.4551,78.3405,78.367,10937.0
2015-08-03 14:10:00,88.91,88.95,88.84,88.92,10490.0,78.3582,78.3934,78.2965,78.367,10490.0
2015-08-03 14:20:00,88.94,88.99,88.89,88.98,13311.0,78.3846,78.4287,78.3405,78.4198,13311.0
2015-08-03 14:30:00,88.98,89.1,88.97,89.1,14753.0,78.4198,78.5256,78.411,78.5256,14753.0
2015-08-03 14:40:00,89.09,89.16,89.08,89.11,15024.0,78.5168,78.5785,78.508,78.5344,15024.0
2015-08-03 14:50:00,89.13,89.13,88.99,89.04,15800.0,78.552,78.552,78.4287,78.4727,15800.0
2015-08-03 15:00:00,89.04,89.13,89.03,89.13,17783.0,78.4727,78.552,78.4639,78.552,17783.0
2015-08-03 15:10:00,89.1,89.19,89.06,89.19,12476.0,78.5256,78.6049,78.4904,78.6049,12476.0
2015-08-03 15:20:00,89.19,89.28,89.13,89.28,18105.0,78.6049,78.6842,78.552,78.6842,18105.0
2015-08-03 15:30:00,89.29,89.37,89.23,89.35,36590.0,78.6931,78.7636,78.6402,78.7459,36590.0
2015-08-03 15:40:00,89.37,89.59,89.36,89.5,43719.0,78.7636,78.9575,78.7548,78.8781,43719.0
2015-08-03 15:50:00,89.5,89.57,89.41,89.52,151517.0,78.8781,78.9398,78.7988,78.8958,151517.0
2015-08-04 09:30:00,89.5,89.8,89.13,89.37,23217.0,78.8781,79.1425,78.552,78.7636,23217.0
2015-08-04 09:40:00,89.46,89.66,89.42,89.66,6562.0,78.8429,79.0191,78.8076,79.0191,6562.0
2015-08-04 09:50:00,89.69,89.7,89.57,89.6,2950.0,79.0456,79.0544,78.9398,78.9663,2950.0
2015-08-04 10:00:00,89.72,89.84,89.68,89.83,9200.0,79.072,79.1778,79.0368,79.169,9200.0
2015-08-04 10:10:00,89.84,89.91,89.73,89.78,12812.0,79.1778,79.2395,79.0808,79.1249,12812.0
2015-08-04 10:20:00,89.8,89.99,89.76,89.95,4700.0,79.1425,79.31,79.1073,79.2747,4700.0
2015-08-04 10:30:00,89.97,90.15,89.9,90.09,29922.0,79.2924,79.451,79.2307,79.3981,29922.0
2015-08-04 10:40:00,90.1,90.24,90.07,90.17,10958.0,79.4069,79.5303,79.3805,79.4686,10958.0
2015-08-04 10:50:00,90.15,90.17,90.01,90.07,24907.0,79.451,79.4686,79.3276,79.3805,24907.0
2015-08-04 11:00:00,90.07,90.27,90.07,90.21,20051.0,79.3805,79.5568,79.3805,79.5039,20051.0
2015-08-04 11:10:00,90.21,90.34,90.21,90.3,9586.0,79.5039,79.6184,79.5039,79.5832,9586.0
2015-08-04 11:20:00,90.28,90.36,90.22,90.34,15628.0,79.5656,79.6361,79.5127,79.6184,15628.0
2015-08-04 11:30:00,90.36,90.72,90.32,90.57,71551.0,79.6361,79.9533,79.6008,79.8211,71551.0
2015-08-04 11:40:00,90.57,90.62,90.52,90.55,9527.0,79.8211,79.8652,79.7771,79.8035,9527.0
2015-08-04 11:50:00,90.54,90.76,90.54,90.73,26575.0,79.7947,79.9886,79.7947,79.9622,26575.0
2015-08-04 12:00:00,90.72,90.72,90.44,90.44,37583.0,79.9533,79.9533,79.7066,79.7066,37583.0
2015-08-04 12:10:00,90.45,90.68,90.4,90.57,23378.0,79.7154,79.9181,79.6713,79.8211,23378.0
2015-08-04 12:20:00,90.56,90.58,90.5,90.58,5327.0,79.8123,79.83,79.7595,79.83,5327.0
2015-08-04 12:30:00,90.59,90.66,90.55,90.62,20645.0,79.8388,79.9005,79.8035,79.8652,20645.0
2015-08-04 12:40:00,90.6,90.61,90.52,90.53,9243.0,79.8476,79.8564,79.7771,79.7859,9243.0
2015-08-04 12:50:00,90.54,90.56,90.46,90.46,7697.0,79.7947,79.8123,79.7242,79.7242,7697.0
2015-08-04 13:00:00,90.45,90.49,90.37,90.47,19534.0,79.7154,79.7506,79.6449,79.733,19534.0
2015-08-04 13:10:00,90.45,90.55,90.42,90.55,8308.0,79.7154,79.8035,79.6889,79.8035,8308.0
2015-08-04 13:20:00,90.52,90.6,90.45,90.48,13522.0,79.7771,79.8476,79.7154,79.7418,13522.0
2015-08-04 13:30:00,90.48,90.67,90.45,90.64,40589.0,79.7418,79.9093,79.7154,79.8828,40589.0
2015-08-04 13:40:00,90.63,90.63,90.39,90.39,9573.0,79.874,79.874,79.6625,79.6625,9573.0
2015-08-04 13:50:00,90.36,90.41,90.31,90.37,17884.0,79.6361,79.6801,79.592,79.6449,17884.0
2015-08-04 14:00:00,90.36,90.36,90.17,90.17,29876.0,79.6361,79.6361,79.4686,79.4686,29876.0
2015-08-04 14:10:00,90.14,90.21,90.12,90.17,9050.0,79.4422,79.5039,79.4246,79.4686,9050.0
2015-08-04 14:20:00,90.12,90.28,90.11,90.26,10774.0,79.4246,79.5656,79.4157,79.5479,10774.0
2015-08-04 14:30:00,90.27,90.35,90.19,90.31,10140.0,79.5568,79.6273,79.4862,79.592,10140.0
2015-08-04 14:40:00,90.3,90.37,90.29,90.36,8159.0,79.5832,79.6449,79.5744,79.6361,8159.0
2015-08-04 14:50:00,90.35,90.36,90.26,90.28,11693.0,79.6273,79.6361,79.5479,79.5656,11693.0
2015-08-04 15:00:00,90.3,90.34,90.25,90.29,17829.0,79.5832,79.6184,79.5391,79.5744,17829.0
2015-08-04 15:10:00,90.27,90.27,90.2,90.23,11376.0,79.5568,79.5568,79.4951,79.5215,11376.0
2015-08-04 15:20:00,90.23,90.28,90.22,90.28,14904.0,79.5215,79.5656,79.5127,79.5656,14904.0
2015-08-04 15:30:00,90.26,90.36,90.22,90.22,18381.0,79.5479,79.6361,79.5127,79.5127,18381.0
2015-08-04 15:40:00,90.21,90.32,90.18,90.18,25653.0,79.5039,79.6008,79.4774,79.4774,25653.0
2015-08-04 15:50:00,90.18,90.24,90.11,90.21,106043.0,79.4774,79.5303,79.4157,79.5039,106043.0
2015-08-05 09:30:00,90.83,91.21,90.73,90.77,20712.0,80.0503,80.3852,79.9622,79.9974,20712.0
2015-08-05 09:40:00,90.79,91.19,90.79,91.15,18187.0,80.015,80.3676,80.015,80.3323,18187.0
2015-08-05 09:50:00,91.13,91.13,90.89,90.92,17265.0,80.3147,80.3147,80.1032,80.1296,17265.0
2015-08-05 10:00:00,90.91,90.91,90.5,90.64,68589.0,80.1208,80.1208,79.7595,79.8828,68589.0
2015-08-05 10:10:00,90.67,90.97,90.65,90.7,33592.0,79.9093,80.1737,79.8917,79.9357,33592.0
2015-08-05 10:20:00,90.72,90.73,90.66,90.7,22215.0,79.9533,79.9622,79.9005,79.9357,22215.0
2015-08-05 10:30:00,90.71,90.72,90.67,90.69,17365.0,79.9445,79.9533,79.9093,79.9269,17365.0
2015-08-05 10:40:00,90.69,90.75,90.66,90.71,20591.0,79.9269,79.9798,79.9005,79.9445,20591.0
2015-08-05 10:50:00,90.68,90.72,90.64,90.65,23191.0,79.9181,79.9533,79.8828,79.8917,23191.0
2015-08-05 11:00:00,90.65,90.74,90.6,90.73,20825.0,79.8917,79.971,79.8476,79.9622,20825.0
2015-08-05 11:10:00,90.71,90.9,90.69,90.89,28370.0,79.9445,80.112,79.9269,80.1032,28370.0
2015-08-05 11:20:00,90.87,90.93,90.72,90.83,16167.0,80.0855,80.1384,79.9533,80.0503,16167.0
2015-08-05 11:30:00,90.81,90.87,90.71,90.74,19401.0,80.0327,80.0855,79.9445,79.971,19401.0
2015-08-05 11:40:00,90.75,90.77,90.64,90.69,14079.0,79.9798,79.9974,79.8828,79.9269,14079.0
2015-08-05 11:50:00,90.72,90.73,90.67,90.72,24209.0,79.9533,79.9622,79.9093,79.9533,24209.0
2015-08-05 12:00:00,90.69,90.81,90.69,90.76,9473.0,79.9269,80.0327,79.9269,79.9886,9473.0
2015-08-05 12:10:00,90.78,90.87,90.71,90.74,13477.0,80.0062,80.0855,79.9445,79.971,13477.0
2015-08-05 12:20:00,90.74,90.86,90.7,90.8,14910.0,79.971,80.0767,79.9357,80.0239,14910.0
2015-08-05 12:30:00,90.78,90.94,90.76,90.93,39771.0,80.0062,80.1472,79.9886,80.1384,39771.0
2015-08-05 12:40:00,90.93,91.09,90.89,91.09,24496.0,80.1384,80.2794,80.1032,80.2794,24496.0
2015-08-05 12:50:00,91.05,91.19,91.02,91.14,28430.0,80.2442,80.3676,80.2177,80.3235,28430.0
2015-08-05 13:00:00,91.15,91.19,91.08,91.15,23526.0,80.3323,80.3676,80.2706,80.3323,23526.0
2015-08-05 13:10:00,91.17,91.17,90.88,90.93,21717.0,80.3499,80.3499,80.0944,80.1384,21717.0
2015-08-05 13:20:00,90.95,91.07,90.93,91.03,10575.0,80.156,80.2618,80.1384,80.2266,10575.0
2015-08-05 13:30:00,91.05,91.12,90.97,91.12,11874.0,80.2442,80.3059,80.1737,80.3059,11874.0
2015-08-05 13:40:00,91.1,91.13,91.08,91.08,11889.0,80.2882,80.3147,80.2706,80.2706,11889.0
2015-08-05 13:50:00,91.08,91.12,91.02,91.09,12601.0,80.2706,80.3059,80.2177,80.2794,12601.0
2015-08-05 14:00:00,91.1,91.2,91.04,91.15,21288.0,80.2882,80.3764,80.2354,80.3323,21288.0
2015-08-05 14:10:00,91.13,91.19,91.11,91.17,16225.0,80.3147,80.3676,80.2971,80.3499,16225.0
2015-08-05 14:20:00,91.17,91.25,91.14,91.18,18488.0,80.3499,80.4204,80.3235,80.3588,18488.0
2015-08-05 14:30:00,91.18,91.22,91.07,91.08,21201.0,80.3588,80.394,80.2618,80.2706,21201.0
2015-08-05 14:40:00,91.05,91.07,90.89,90.91,35434.0,80.2442,80.2618,80.1032,80.1208,35434.0
2015-08-05 14:50:00,90.93,91.11,90.88,91.1,34098.0,80.1384,80.2971,80.0944,80.2882,34098.0
2015-08-05 15:00:00,91.1,91.1,91.01,91.09,25290.0,80.2882,80.2882,80.2089,80.2794,25290.0
2015-08-05 15:10:00,91.08,91.2,91.01,91.03,33756.0,80.2706,80.3764,80.2089,80.2266,33756.0
2015-08-05 15:20:00,91.0,91.07,91.0,91.04,22763.0,80.2001,80.2618,80.2001,80.2354,22763.0
2015-08-05 15:30:00,91.03,91.07,90.94,90.96,36262.0,80.2266,80.2618,80.1472,80.1649,36262.0
2015-08-05 15:40:00,90.94,91.04,90.93,91.0,44576.0,80.1472,80.2354,80.1384,80.2001,44576.0
2015-08-05 15:50:00,91.0,91.07,90.95,91.0,142010.0,80.2001,80.2618,80.156,80.2001,142010.0
2015-08-06 09:30:00,91.18,91.46,90.88,91.11,42297.0,80.3588,80.6055,80.0944,80.2971,42297.0
2015-08-06 09:40:00,91.06,91.27,91.02,91.15,14712.0,80.253,80.4381,80.2177,80.3323,14712.0
2015-08-06 09:50:00,91.17,91.18,90.91,90.94,19854.0,80.3499,80.3588,80.1208,80.1472,19854.0
2015-08-06 10:00:00,90.91,90.94,90.84,90.91,10515.0,80.1208,80.1472,80.0591,80.1208,10515.0
2015-08-06 10:10:00,90.9,91.0,90.78,90.84,32750.0,80.112,80.2001,80.0062,80.0591,32750.0
2015-08-06 10:20:00,90.84,90.89,90.71,90.86,21518.0,80.0591,80.1032,79.9445,80.0767,21518.0
2015-08-06 10:30:00,90.87,90.92,90.78,90.86,15871.0,80.0855,80.1296,80.0062,80.0767,15871.0
2015-08-06 10:40:00,90.86,90.86,90.65,90.76,19933.0,80.0767,80.0767,79.8917,79.9886,19933.0
2015-08-06 10:50:00,90.76,90.81,90.66,90.66,20876.0,79.9886,80.0327,79.9005,79.9005,20876.0
2015-08-06 11:00:00,90.67,90.69,90.62,90.67,21941.0,79.9093,79.9269,79.8652,79.9093,21941.0
2015-08-06 11:10:00,90.67,90.81,90.56,90.8,57240.0,79.9093,80.0327,79.8123,80.0239,57240.0
2015-08-06 11:20:00,90.77,90.99,90.72,90.95,26915.0,79.9974,80.1913,79.9533,80.156,26915.0
2015-08-06 11:30:00,90.97,90.97,90.8,90.82,65942.0,80.1737,80.1737,80.0239,80.0415,65942.0
2015-08-06 11:40:00,90.81,90.87,90.75,90.87,6477.0,80.0327,80.0855,79.9798,80.0855,6477.0
2015-08-06 11:50:00,90.84,90.84,90.54,90.54,15207.0,80.0591,80.0591,79.7947,79.7947,15207.0
2015-08-06 12:00:00,90.52,90.61,90.48,90.52,19564.0,79.7771,79.8564,79.7418,79.7771,19564.0
2015-08-06 12:10:00,90.5,90.52,90.43,90.45,10381.0,79.7595,79.7771,79.6978,79.7154,10381.0
2015-08-06 12:20:00,90.46,90.52,90.37,90.52,26895.0,79.7242,79.7771,79.6449,79.7771,26895.0
2015-08-06 12:30:00,90.51,90.56,90.3,90.36,21122.0,79.7683,79.8123,79.5832,79.6361,21122.0
2015-08-06 12:40:00,90.36,90.43,90.31,90.35,18465.0,79.6361,79.6978,79.592,79.6273,18465.0
2015-08-06 12:50:00,90.36,90.38,90.15,90.25,24413.0,79.6361,79.6537,79.451,79.5391,24413.0
2015-08-06 13:00:00,90.27,90.31,90.05,90.27,22467.0,79.5568,79.592,79.3629,79.5568,22467.0
2015-08-06 13:10:00,90.26,90.41,90.24,90.41,9419.0,79.5479,79.6801,79.5303,79.6801,9419.0
2015-08-06 13:20:00,90.4,90.49,90.35,90.43,10878.0,79.6713,79.7506,79.6273,79.6978,10878.0
2015-08-06 13:30:00,90.43,90.43,90.33,90.36,15992.0,79.6978,79.6978,79.6096,79.6361,15992.0
2015-08-06 13:40:00,90.37,90.37,90.25,90.26,20657.0,79.6449,79.6449,79.5391,79.5479,20657.0
2015-08-06 13:50:00,90.27,90.28,90.11,90.2,22115.0,79.5568,79.5656,79.4157,79.4951,22115.0
2015-08-06 14:00:00,90.21,90.21,90.06,90.1,21575.0,79.5039,79.5039,79.3717,79.4069,21575.0
2015-08-06 14:10:00,90.12,90.16,90.09,90.09,21720.0,79.4246,79.4598,79.3981,79.3981,21720.0
2015-08-06 14:20:00,90.1,90.3,90.1,90.28,25262.0,79.4069,79.5832,79.4069,79.5656,25262.0
2015-08-06 14:30:00,90.29,90.35,90.27,90.32,11729.0,79.5744,79.6273,79.5568,79.6008,11729.0
2015-08-06 14:40:00,90.32,90.44,90.28,90.32,31982.0,79.6008,79.7066,79.5656,79.6008,31982.0
2015-08-06 14:50:00,90.31,90.39,90.27,90.28,21033.0,79.592,79.6625,79.5568,79.5656,21033.0
2015-08-06 15:00:00,90.27,90.27,90.21,90.27,10904.0,79.5568,79.5568,79.5039,79.5568,10904.0
2015-08-06 15:10:00,90.25,90.29,90.19,90.23,31359.0,79.5391,79.5744,79.4862,79.5215,31359.0
2015-08-06 15:20:00,90.23,90.3,90.14,90.18,38199.0,79.5215,79.5832,79.4422,79.4774,38199.0
2015-08-06 15:30:00,90.15,90.16,89.99,90.0,36845.0,79.451,79.4598,79.31,79.3188,36845.0
2015-08-06 15:40:00,90.01,90.06,89.99,90.04,54354.0,79.3276,79.3717,79.31,79.354,54354.0
2015-08-06 15:50:00,90.04,90.11,90.02,90.04,108666.0,79.354,79.4157,79.3364,79.354,108666.0
2015-08-07 09:30:00,90.04,90.72,89.14,89.68,49131.0,79.354,79.9533,78.5609,79.0368,49131.0
2015-08-07 09:40:00,89.71,90.12,89.69,89.77,35430.0,79.0632,79.4246,79.0456,79.1161,35430.0
2015-08-07 09:50:00,89.81,90.05,89.77,89.98,90945.0,79.1513,79.3629,79.1161,79.3012,90945.0
2015-08-07 10:00:00,89.97,90.31,89.9,90.28,52685.0,79.2924,79.592,79.2307,79.5656,52685.0
2015-08-07 10:10:00,90.3,90.49,90.28,90.33,89776.0,79.5832,79.7506,79.5656,79.6096,89776.0
2015-08-07 10:20:00,90.33,90.34,90.14,90.18,18949.0,79.6096,79.6184,79.4422,79.4774,18949.0
2015-08-07 10:30:00,90.19,90.31,90.07,90.23,9269.0,79.4862,79.592,79.3805,79.5215,9269.0
2015-08-07 10:40:00,90.21,90.55,90.21,90.51,74213.0,79.5039,79.8035,79.5039,79.7683,74213.0
2015-08-07 10:50:00,90.51,90.55,90.3,90.3,14260.0,79.7683,79.8035,79.5832,79.5832,14260.0
2015-08-07 11:00:00,90.31,90.45,90.28,90.43,71675.0,79.592,79.7154,79.5656,79.6978,71675.0
2015-08-07 11:10:00,90.39,90.45,90.32,90.33,18609.0,79.6625,79.7154,79.6008,79.6096,18609.0
2015-08-07 11:20:00,90.35,90.43,90.32,90.42,10768.0,79.6273,79.6978,79.6008,79.6889,10768.0
2015-08-07 11:30:00,90.39,90.4,90.23,90.23,11210.0,79.6625,79.6713,79.5215,79.5215,11210.0
2015-08-07 11:40:00,90.22,90.37,90.22,90.32,8188.0,79.5127,79.6449,79.5127,79.6008,8188.0
2015-08-07 11:50:00,90.32,90.37,90.19,90.27,8538.0,79.6008,79.6449,79.4862,79.5568,8538.0
2015-08-07 12:00:00,90.32,90.35,90.27,90.27,14868.0,79.6008,79.6273,79.5568,79.5568,14868.0
2015-08-07 12:10:00,90.26,90.27,90.18,90.19,10853.0,79.5479,79.5568,79.4774,79.4862,10853.0
2015-08-07 12:20:00,90.18,90.18,90.01,90.04,10850.0,79.4774,79.4774,79.3276,79.354,10850.0
2015-08-07 12:30:00,90.03,90.03,89.91,89.96,10385.0,79.3452,79.3452,79.2395,79.2835,10385.0
2015-08-07 12:40:00,89.97,90.08,89.97,90.05,5051.0,79.2924,79.3893,79.2924,79.3629,5051.0
2015-08-07 12:50:00,90.06,90.15,90.04,90.14,2555.0,79.3717,79.451,79.354,79.4422,2555.0
2015-08-07 13:00:00,90.09,90.09,89.92,89.92,10177.0,79.3981,79.3981,79.2483,79.2483,10177.0
2015-08-07 13:10:00,89.92,89.93,89.8,89.8,7216.0,79.2483,79.2571,79.1425,79.1425,7216.0
2015-08-07 13:20:00,89.83,89.83,89.72,89.78,12133.0,79.169,79.169,79.072,79.1249,12133.0
2015-08-07 13:30:00,89.78,89.86,89.78,89.85,6420.0,79.1249,79.1954,79.1249,79.1866,6420.0
2015-08-07 13:40:00,89.84,90.01,89.84,89.98,5531.0,79.1778,79.3276,79.1778,79.3012,5531.0
2015-08-07 13:50:00,89.98,90.13,89.98,90.12,7507.0,79.3012,79.4334,79.3012,79.4246,7507.0
2015-08-07 14:00:00,90.12,90.14,90.08,90.14,9248.0,79.4246,79.4422,79.3893,79.4422,9248.0
2015-08-07 14:10:00,90.15,90.21,90.13,90.13,8831.0,79.451,79.5039,79.4334,79.4334,8831.0
2015-08-07 14:20:00,90.1,90.16,90.04,90.12,33825.0,79.4069,79.4598,79.354,79.4246,33825.0
2015-08-07 14:30:00,90.11,90.29,90.09,90.27,47519.0,79.4157,79.5744,79.3981,79.5568,47519.0
2015-08-07 14:40:00,90.27,90.29,90.24,90.28,17012.0,79.5568,79.5744,79.5303,79.5656,17012.0
2015-08-07 14:50:00,90.26,90.32,90.26,90.31,19483.0,79.5479,79.6008,79.5479,79.592,19483.0
2015-08-07 15:00:00,90.3,90.32,90.26,90.3,20803.0,79.5832,79.6008,79.5479,79.5832,20803.0
2015-08-07 15:10:00,90.29,90.38,90.24,90.37,23358.0,79.5744,79.6537,79.5303,79.6449,23358.0
2015-08-07 15:20:00,90.37,90.63,90.36,90.62,113872.0,79.6449,79.874,79.6361,79.8652,113872.0
2015-08-07 15:30:00,90.6,90.69,90.6,90.64,34963.0,79.8476,79.9269,79.8476,79.8828,34963.0
2015-08-07 15:40:00,90.65,90.66,90.52,90.53,130339.0,79.8917,79.9005,79.7771,79.7859,130339.0
2015-08-07 15:50:00,90.52,90.53,90.44,90.5,169271.0,79.7771,79.7859,79.7066,79.7595,169271.0
2015-08-10 09:30:00,91.46,91.68,91.24,91.27,123924.0,80.6055,80.7994,80.4116,80.4381,123924.0
2015-08-10 09:40:00,91.3,91.34,91.09,91.1,52448.0,80.4645,80.4998,80.2794,80.2882,52448.0
2015-08-10 09:50:00,91.14,91.24,91.03,91.05,24712.0,80.3235,80.4116,80.2266,80.2442,24712.0
2015-08-10 10:00:00,91.07,91.07,90.7,90.7,34086.0,80.2618,80.2618,79.9357,79.9357,34086.0
2015-08-10 10:10:00,90.72,90.84,90.57,90.58,53518.0,79.9533,80.0591,79.8211,79.83,53518.0
2015-08-10 10:20:00,90.58,90.7,90.5,90.63,52037.0,79.83,79.9357,79.7595,79.874,52037.0
2015-08-10 10:30:00,90.64,90.64,90.33,90.56,60618.0,79.8828,79.8828,79.6096,79.8123,60618.0
2015-08-10 10:40:00,90.57,90.6,90.47,90.51,54634.0,79.8211,79.8476,79.733,79.7683,54634.0
2015-08-10 10:50:00,90.51,90.52,90.35,90.41,46012.0,79.7683,79.7771,79.6273,79.6801,46012.0
2015-08-10 11:00:00,90.43,90.51,90.4,90.48,29934.0,79.6978,79.7683,79.6713,79.7418,29934.0
2015-08-10 11:10:00,90.47,90.5,90.38,90.49,25555.0,79.733,79.7595,79.6537,79.7506,25555.0
2015-08-10 11:20:00,90.48,90.52,90.33,90.33,24537.0,79.7418,79.7771,79.6096,79.6096,24537.0
2015-08-10 11:30:00,90.36,90.48,90.32,90.42,30532.0,79.6361,79.7418,79.6008,79.6889,30532.0
2015-08-10 11:40:00,90.42,90.5,90.34,90.45,18366.0,79.6889,79.7595,79.6184,79.7154,18366.0
2015-08-10 11:50:00,90.44,90.45,90.35,90.35,25991.0,79.7066,79.7154,79.6273,79.6273,25991.0
2015-08-10 12:00:00,90.36,90.45,90.36,90.45,14162.0,79.6361,79.7154,79.6361,79.7154,14162.0
2015-08-10 12:10:00,90.42,90.45,90.23,90.23,29510.0,79.6889,79.7154,79.5215,79.5215,29510.0
2015-08-10 12:20:00,90.24,90.25,90.17,90.23,19786.0,79.5303,79.5391,79.4686,79.5215,19786.0
2015-08-10 12:30:00,90.22,90.25,90.08,90.09,24587.0,79.5127,79.5391,79.3893,79.3981,24587.0
2015-08-10 12:40:00,90.1,90.12,90.07,90.09,22929.0,79.4069,79.4246,79.3805,79.3981,22929.0
2015-08-10 12:50:00,90.09,90.11,90.01,90.09,18383.0,79.3981,79.4157,79.3276,79.3981,18383.0
2015-08-10 13:00:00,90.09,90.11,90.05,90.06,20285.0,79.3981,79.4157,79.3629,79.3717,20285.0
2015-08-10 13:10:00,90.06,90.11,90.06,90.1,12485.0,79.3717,79.4157,79.3717,79.4069,12485.0
2015-08-10 13:20:00,90.09,90.11,90.08,90.09,15189.0,79.3981,79.4157,79.3893,79.3981,15189.0
2015-08-10 13:30:00,90.07,90.11,90.06,90.08,18703.0,79.3805,79.4157,79.3717,79.3893,18703.0
2015-08-10 13:40:00,90.09,90.11,90.08,90.1,14717.0,79.3981,79.4157,79.3893,79.4069,14717.0
2015-08-10 13:50:00,90.1,90.16,90.01,90.13,63714.0,79.4069,79.4598,79.3276,79.4334,63714.0
2015-08-10 14:00:00,90.13,90.22,90.08,90.17,25041.0,79.4334,79.5127,79.3893,79.4686,25041.0
2015-08-10 14:10:00,90.19,90.19,90.03,90.07,37280.0,79.4862,79.4862,79.3452,79.3805,37280.0
2015-08-10 14:20:00,90.08,90.19,90.08,90.16,14401.0,79.3893,79.4862,79.3893,79.4598,14401.0
2015-08-10 14:30:00,90.16,90.2,90.07,90.08,26592.0,79.4598,79.4951,79.3805,79.3893,26592.0
2015-08-10 14:40:00,90.07,90.08,89.95,89.95,29290.0,79.3805,79.3893,79.2747,79.2747,29290.0
2015-08-10 14:50:00,89.96,89.98,89.93,89.95,38641.0,79.2835,79.3012,79.2571,79.2747,38641.0
2015-08-10 15:00:00,89.96,90.02,89.89,89.89,42579.0,79.2835,79.3364,79.2219,79.2219,42579.0
2015-08-10 15:10:00,89.9,89.97,89.89,89.89,33950.0,79.2307,79.2924,79.2219,79.2219,33950.0
2015-08-10 15:20:00,89.9,89.97,89.89,89.93,42721.0,79.2307,79.2924,79.2219,79.2571,42721.0
2015-08-10 15:30:00,89.93,89.96,89.86,89.89,62976.0,79.2571,79.2835,79.1954,79.2219,62976.0
2015-08-10 15:40:00,89.9,89.9,89.77,89.79,100227.0,79.2307,79.2307,79.1161,79.1337,100227.0
2015-08-10 15:50:00,89.81,89.95,89.76,89.88,232047.0,79.1513,79.2747,79.1073,79.213,232047.0
2015-08-11 09:30:00,89.0,89.47,88.9,89.01,117479.0,78.4375,78.8517,78.3493,78.4463,117479.0
2015-08-11 09:40:00,89.04,89.23,88.93,89.16,67321.0,78.4727,78.6402,78.3758,78.5785,67321.0
2015-08-11 09:50:00,89.21,89.75,89.19,89.73,40171.0,78.6226,79.0985,78.6049,79.0808,40171.0
2015-08-11 10:00:00,89.72,89.84,89.56,89.81,41057.0,79.072,79.1778,78.931,79.1513,41057.0
2015-08-11 10:10:00,89.79,89.86,89.58,89.75,44003.0,79.1337,79.1954,78.9486,79.0985,44003.0
2015-08-11 10:20:00,89.74,90.01,89.67,90.01,41111.0,79.0897,79.3276,79.028,79.3276,41111.0
2015-08-11 10:30:00,90.02,90.02,89.69,89.76,30359.0,79.3364,79.3364,79.0456,79.1073,30359.0
2015-08-11 10:40:00,89.75,89.92,89.75,89.81,37506.0,79.0985,79.2483,79.0985,79.1513,37506.0
2015-08-11 10:50:00,89.8,89.83,89.67,89.73,37277.0,79.1425,79.169,79.028,79.0808,37277.0
2015-08-11 11:00:00,89.72,89.85,89.61,89.65,26739.0,79.072,79.1866,78.9751,79.0103,26739.0
2015-08-11 11:10:00,89.68,89.77,89.54,89.54,49641.0,79.0368,79.1161,78.9134,78.9134,49641.0
2015-08-11 11:20:00,89.53,89.62,89.4,89.59,97348.0,78.9046,78.9839,78.79,78.9575,97348.0
2015-08-11 11:30:00,89.59,89.67,89.49,89.61,47812.0,78.9575,79.028,78.8693,78.9751,47812.0
2015-08-11 11:40:00,89.61,89.65,89.34,89.34,53539.0,78.9751,79.0103,78.7371,78.7371,53539.0
2015-08-11 11:50:00,89.32,89.57,89.32,89.51,53468.0,78.7195,78.9398,78.7195,78.8869,53468.0
2015-08-11 12:00:00,89.51,89.67,89.5,89.67,38610.0,78.8869,79.028,78.8781,79.028,38610.0
2015-08-11 12:10:00,89.66,89.86,89.64,89.73,26551.0,79.0191,79.1954,79.0015,79.0808,26551.0
2015-08-11 12:20:00,89.75,89.82,89.65,89.82,15367.0,79.0985,79.1602,79.0103,79.1602,15367.0
2015-08-11 12:30:00,89.81,89.91,89.78,89.8,19944.0,79.1513,79.2395,79.1249,79.1425,19944.0
2015-08-11 12:40:00,89.8,89.9,89.71,89.88,27964.0,79.1425,79.2307,79.0632,79.213,27964.0
2015-08-11 12:50:00,89.88,89.95,89.82,89.85,17694.0,79.213,79.2747,79.1602,79.1866,17694.0
2015-08-11 13:00:00,89.84,89.96,89.79,89.94,39299.0,79.1778,79.2835,79.1337,79.2659,39299.0
2015-08-11 13:10:00,89.93,89.95,89.88,89.91,42681.0,79.2571,79.2747,79.213,79.2395,42681.0
2015-08-11 13:20:00,89.91,90.26,89.86,90.23,89922.0,79.2395,79.5479,79.1954,79.5215,89922.0
2015-08-11 13:30:00,90.24,90.29,90.09,90.15,31877.0,79.5303,79.5744,79.3981,79.451,31877.0
2015-08-11 13:40:00,90.15,90.3,90.09,90.19,26878.0,79.451,79.5832,79.3981,79.4862,26878.0
2015-08-11 13:50:00,90.17,90.31,90.16,90.24,28209.0,79.4686,79.592,79.4598,79.5303,28209.0
2015-08-11 14:00:00,90.25,90.29,90.14,90.25,26701.0,79.5391,79.5744,79.4422,79.5391,26701.0
2015-08-11 14:10:00,90.25,90.29,90.08,90.11,28790.0,79.5391,79.5744,79.3893,79.4157,28790.0
2015-08-11 14:20:00,90.12,90.32,90.11,90.24,34827.0,79.4246,79.6008,79.4157,79.5303,34827.0
2015-08-11 14:30:00,90.23,90.34,90.14,90.28,133301.0,79.5215,79.6184,79.4422,79.5656,133301.0
2015-08-11 14:40:00,90.3,90.31,90.21,90.29,56435.0,79.5832,79.592,79.5039,79.5744,56435.0
2015-08-11 14:50:00,90.28,90.34,90.28,90.31,49684.0,79.5656,79.6184,79.5656,79.592,49684.0
2015-08-11 15:00:00,90.32,90.34,90.19,90.29,47303.0,79.6008,79.6184,79.4862,79.5744,47303.0
2015-08-11 15:10:00,90.3,90.3,90.21,90.23,60574.0,79.5832,79.5832,79.5039,79.5215,60574.0
2015-08-11 15:20:00,90.24,90.3,90.19,90.19,67287.0,79.5303,79.5832,79.4862,79.4862,67287.0
2015-08-11 15:30:00,90.19,90.35,90.18,90.3,150904.0,79.4862,79.6273,79.4774,79.5832,150904.0
2015-08-11 15:40:00,90.3,90.32,90.25,90.26,102863.0,79.5832,79.6008,79.5391,79.5479,102863.0
2015-08-11 15:50:00,90.26,90.31,90.23,90.29,185021.0,79.5479,79.592,79.5215,79.5744,185021.0
2015-08-12 09:30:00,89.43,89.43,88.85,89.03,46945.0,78.8164,78.8164,78.3053,78.4639,46945.0
2015-08-12 09:40:00,88.99,89.1,88.66,88.92,65990.0,78.4287,78.5256,78.1378,78.367,65990.0
2015-08-12 09:50:00,88.81,88.88,88.75,88.79,16985.0,78.27,78.3317,78.2171,78.2524,16985.0
2015-08-12 10:00:00,88.78,88.82,88.03,88.07,102198.0,78.2436,78.2788,77.5826,77.6178,102198.0
2015-08-12 10:10:00,88.03,88.1,87.8,87.97,56546.0,77.5826,77.6443,77.3799,77.5297,56546.0
2015-08-12 10:20:00,87.96,87.98,87.73,87.96,63274.0,77.5209,77.5385,77.3182,77.5209,63274.0
2015-08-12 10:30:00,87.95,88.13,87.85,88.05,79749.0,77.5121,77.6707,77.424,77.6002,79749.0
2015-08-12 10:40:00,88.05,88.07,87.75,87.79,59149.0,77.6002,77.6178,77.3358,77.3711,59149.0
2015-08-12 10:50:00,87.78,87.8,87.47,87.51,40766.0,77.3623,77.3799,77.0891,77.1243,40766.0
2015-08-12 11:00:00,87.48,87.76,87.48,87.76,35026.0,77.0979,77.3446,77.0979,77.3446,35026.0
2015-08-12 11:10:00,87.77,87.84,87.76,87.83,23105.0,77.3535,77.4151,77.3446,77.4063,23105.0
2015-08-12 11:20:00,87.83,87.84,87.71,87.78,46276.0,77.4063,77.4151,77.3006,77.3623,46276.0
2015-08-12 11:30:00,87.78,87.78,87.4,87.53,62802.0,77.3623,77.3623,77.0274,77.1419,62802.0
2015-08-12 11:40:00,87.53,87.6,87.48,87.49,44146.0,77.1419,77.2036,77.0979,77.1067,44146.0
2015-08-12 11:50:00,87.49,87.49,87.25,87.39,56863.0,77.1067,77.1067,76.8952,77.0186,56863.0
2015-08-12 12:00:00,87.38,87.53,87.34,87.5,53288.0,77.0097,77.1419,76.9745,77.1155,53288.0
2015-08-12 12:10:00,87.52,87.86,87.52,87.86,57525.0,77.1331,77.4328,77.1331,77.4328,57525.0
2015-08-12 12:20:00,87.85,87.99,87.84,87.99,22282.0,77.424,77.5473,77.4151,77.5473,22282.0
2015-08-12 12:30:00,87.99,88.3,87.99,88.22,31231.0,77.5473,77.8206,77.5473,77.75,31231.0
2015-08-12 12:40:00,88.22,88.37,88.22,88.32,30522.0,77.75,77.8822,77.75,77.8382,30522.0
2015-08-12 12:50:00,88.34,88.42,88.27,88.31,57631.0,77.8558,77.9263,77.7941,77.8294,57631.0
2015-08-12 13:00:00,88.27,88.49,88.27,88.42,32216.0,77.7941,77.988,77.7941,77.9263,32216.0
2015-08-12 13:10:00,88.42,88.48,88.38,88.45,33921.0,77.9263,77.9792,77.8911,77.9527,33921.0
2015-08-12 13:20:00,88.45,88.49,88.4,88.41,18187.0,77.9527,77.988,77.9087,77.9175,18187.0
2015-08-12 13:30:00,88.4,88.47,88.25,88.3,28135.0,77.9087,77.9704,77.7765,77.8206,28135.0
2015-08-12 13:40:00,88.3,88.33,88.18,88.32,22860.0,77.8206,77.847,77.7148,77.8382,22860.0
2015-08-12 13:50:00,88.33,88.48,88.29,88.45,11870.0,77.847,77.9792,77.8117,77.9527,11870.0
2015-08-12 14:00:00,88.47,88.48,88.38,88.45,17685.0,77.9704,77.9792,77.8911,77.9527,17685.0
2015-08-12 14:10:00,88.46,88.49,88.4,88.48,19623.0,77.9616,77.988,77.9087,77.9792,19623.0
2015-08-12 14:20:00,88.49,88.54,88.44,88.53,27008.0,77.988,78.0321,77.9439,78.0233,27008.0
2015-08-12 14:30:00,88.53,88.69,88.5,88.67,31173.0,78.0233,78.1643,77.9968,78.1466,31173.0
2015-08-12 14:40:00,88.68,88.82,88.68,88.78,27498.0,78.1555,78.2788,78.1555,78.2436,27498.0
2015-08-12 14:50:00,88.79,88.94,88.72,88.92,34164.0,78.2524,78.3846,78.1907,78.367,34164.0
2015-08-12 15:00:00,88.91,88.95,88.83,88.88,68786.0,78.3582,78.3934,78.2877,78.3317,68786.0
2015-08-12 15:10:00,88.89,88.89,88.62,88.66,40251.0,78.3405,78.3405,78.1026,78.1378,40251.0
2015-08-12 15:20:00,88.67,88.93,88.66,88.92,34610.0,78.1466,78.3758,78.1378,78.367,34610.0
2015-08-12 15:30:00,88.93,88.95,88.87,88.92,39852.0,78.3758,78.3934,78.3229,78.367,39852.0
2015-08-12 15:40:00,88.93,88.96,88.88,88.92,52604.0,78.3758,78.4022,78.3317,78.367,52604.0
2015-08-12 15:50:00,88.93,88.94,88.81,88.86,112758.0,78.3758,78.3846,78.27,78.3141,112758.0
2015-08-13 09:30:00,88.87,89.21,88.46,89.08,73346.0,78.3229,78.6226,77.9616,78.508,73346.0
2015-08-13 09:40:00,89.08,89.57,89.08,89.48,58257.0,78.508,78.9398,78.508,78.8605,58257.0
2015-08-13 09:50:00,89.46,89.48,89.19,89.19,66521.0,78.8429,78.8605,78.6049,78.6049,66521.0
2015-08-13 10:00:00,89.13,89.24,88.92,89.24,39993.0,78.552,78.649,78.367,78.649,39993.0
2015-08-13 10:10:00,89.26,89.4,89.23,89.35,65073.0,78.6666,78.79,78.6402,78.7459,65073.0
2015-08-13 10:20:00,89.36,89.71,89.35,89.71,49107.0,78.7548,79.0632,78.7459,79.0632,49107.0
2015-08-13 10:30:00,89.7,89.91,89.7,89.89,49187.0,79.0544,79.2395,79.0544,79.2219,49187.0
2015-08-13 10:40:00,89.9,89.9,89.71,89.76,42278.0,79.2307,79.2307,79.0632,79.1073,42278.0
2015-08-13 10:50:00,89.76,89.89,89.74,89.89,37311.0,79.1073,79.2219,79.0897,79.2219,37311.0
2015-08-13 11:00:00,89.89,89.96,89.69,89.69,35271.0,79.2219,79.2835,79.0456,79.0456,35271.0
2015-08-13 11:10:00,89.69,89.9,89.67,89.9,25136.0,79.0456,79.2307,79.028,79.2307,25136.0
2015-08-13 11:20:00,89.9,89.99,89.65,89.68,28805.0,79.2307,79.31,79.0103,79.0368,28805.0
2015-08-13 11:30:00,89.69,89.72,89.62,89.66,13140.0,79.0456,79.072,78.9839,79.0191,13140.0
2015-08-13 11:40:00,89.66,89.89,89.66,89.89,10530.0,79.0191,79.2219,79.0191,79.2219,10530.0
2015-08-13 11:50:00,89.88,89.89,89.72,89.76,19699.0,79.213,79.2219,79.072,79.1073,19699.0
2015-08-13 12:00:00,89.77,89.93,89.71,89.88,19582.0,79.1161,79.2571,79.0632,79.213,19582.0
2015-08-13 12:10:00,89.89,89.9,89.77,89.81,20765.0,79.2219,79.2307,79.1161,79.1513,20765.0
2015-08-13 12:20:00,89.82,90.11,89.81,90.11,18959.0,79.1602,79.4157,79.1513,79.4157,18959.0
2015-08-13 12:30:00,90.11,90.13,90.06,90.11,35980.0,79.4157,79.4334,79.3717,79.4157,35980.0
2015-08-13 12:40:00,90.1,90.13,90.02,90.05,48000.0,79.4069,79.4334,79.3364,79.3629,48000.0
2015-08-13 12:50:00,90.05,90.14,90.05,90.11,18203.0,79.3629,79.4422,79.3629,79.4157,18203.0
2015-08-13 13:00:00,90.1,90.22,90.1,90.21,26208.0,79.4069,79.5127,79.4069,79.5039,26208.0
2015-08-13 13:10:00,90.21,90.32,90.19,90.31,56469.0,79.5039,79.6008,79.4862,79.592,56469.0
2015-08-13 13:20:00,90.31,90.47,90.31,90.44,42076.0,79.592,79.733,79.592,79.7066,42076.0
2015-08-13 13:30:00,90.44,90.44,90.0,90.01,32011.0,79.7066,79.7066,79.3188,79.3276,32011.0
2015-08-13 13:40:00,90.0,90.03,89.86,89.97,24389.0,79.3188,79.3452,79.1954,79.2924,24389.0
2015-08-13 13:50:00,89.97,89.97,89.82,89.86,72803.0,79.2924,79.2924,79.1602,79.1954,72803.0
2015-08-13 14:00:00,89.85,90.05,89.79,89.98,45130.0,79.1866,79.3629,79.1337,79.3012,45130.0
2015-08-13 14:10:00,89.98,90.01,89.89,89.98,40180.0,79.3012,79.3276,79.2219,79.3012,40180.0
2015-08-13 14:20:00,89.97,89.99,89.9,89.96,28231.0,79.2924,79.31,79.2307,79.2835,28231.0
2015-08-13 14:30:00,89.96,89.98,89.93,89.97,46731.0,79.2835,79.3012,79.2571,79.2924,46731.0
2015-08-13 14:40:00,89.96,89.99,89.9,89.95,28685.0,79.2835,79.31,79.2307,79.2747,28685.0
2015-08-13 14:50:00,89.95,90.07,89.92,89.94,49905.0,79.2747,79.3805,79.2483,79.2659,49905.0
2015-08-13 15:00:00,89.93,89.95,89.83,89.94,49315.0,79.2571,79.2747,79.169,79.2659,49315.0
2015-08-13 15:10:00,89.94,89.95,89.75,89.78,27338.0,79.2659,79.2747,79.0985,79.1249,27338.0
2015-08-13 15:20:00,89.78,89.83,89.66,89.82,49438.0,79.1249,79.169,79.0191,79.1602,49438.0
2015-08-13 15:30:00,89.82,89.91,89.78,89.82,150586.0,79.1602,79.2395,79.1249,79.1602,150586.0
2015-08-13 15:40:00,89.83,89.91,89.79,89.87,106511.0,79.169,79.2395,79.1337,79.2042,106511.0
2015-08-13 15:50:00,89.87,89.91,89.76,89.82,143570.0,79.2042,79.2395,79.1073,79.1602,143570.0
2015-08-14 09:30:00,89.22,89.46,88.88,89.45,69230.0,78.6314,78.8429,78.3317,78.8341,69230.0
2015-08-14 09:40:00,89.38,89.46,89.19,89.31,66064.0,78.7724,78.8429,78.6049,78.7107,66064.0
2015-08-14 09:50:00,89.31,89.46,89.23,89.31,135696.0,78.7107,78.8429,78.6402,78.7107,135696.0
2015-08-14 10:00:00,89.32,89.37,88.83,88.95,62841.0,78.7195,78.7636,78.2877,78.3934,62841.0
2015-08-14 10:10:00,88.92,89.22,88.87,89.2,139422.0,78.367,78.6314,78.3229,78.6137,139422.0
2015-08-14 10:20:00,89.19,89.2,88.96,89.0,57116.0,78.6049,78.6137,78.4022,78.4375,57116.0
2015-08-14 10:30:00,89.01,89.18,88.86,88.97,117864.0,78.4463,78.5961,78.3141,78.411,117864.0
2015-08-14 10:40:00,88.97,89.03,88.69,88.79,128440.0,78.411,78.4639,78.1643,78.2524,128440.0
2015-08-14 10:50:00,88.8,89.0,88.79,88.82,31364.0,78.2612,78.4375,78.2524,78.2788,31364.0
2015-08-14 11:00:00,88.81,88.81,88.6,88.66,61027.0,78.27,78.27,78.0849,78.1378,61027.0
2015-08-14 11:10:00,88.65,88.8,88.49,88.51,33326.0,78.129,78.2612,77.988,78.0056,33326.0
2015-08-14 11:20:00,88.51,88.7,88.5,88.57,40817.0,78.0056,78.1731,77.9968,78.0585,40817.0
2015-08-14 11:30:00,88.56,88.62,88.46,88.55,51711.0,78.0497,78.1026,77.9616,78.0409,51711.0
2015-08-14 11:40:00,88.55,88.85,88.52,88.66,65993.0,78.0409,78.3053,78.0144,78.1378,65993.0
2015-08-14 11:50:00,88.66,88.7,88.55,88.6,44318.0,78.1378,78.1731,78.0409,78.0849,44318.0
2015-08-14 12:00:00,88.59,88.72,88.58,88.69,37381.0,78.0761,78.1907,78.0673,78.1643,37381.0
2015-08-14 12:10:00,88.71,88.73,88.49,88.53,26224.0,78.1819,78.1995,77.988,78.0233,26224.0
2015-08-14 12:20:00,88.51,88.57,88.51,88.55,29243.0,78.0056,78.0585,78.0056,78.0409,29243.0
2015-08-14 12:30:00,88.54,88.66,88.53,88.56,58512.0,78.0321,78.1378,78.0233,78.0497,58512.0
2015-08-14 12:40:00,88.55,88.56,88.45,88.49,64695.0,78.0409,78.0497,77.9527,77.988,64695.0
2015-08-14 12:50:00,88.48,88.51,88.45,88.48,39262.0,77.9792,78.0056,77.9527,77.9792,39262.0
2015-08-14 13:00:00,88.5,88.51,88.44,88.45,44711.0,77.9968,78.0056,77.9439,77.9527,44711.0
2015-08-14 13:10:00,88.45,88.62,88.44,88.57,33989.0,77.9527,78.1026,77.9439,78.0585,33989.0
2015-08-14 13:20:00,88.58,88.6,88.49,88.51,67199.0,78.0673,78.0849,77.988,78.0056,67199.0
2015-08-14 13:30:00,88.5,88.53,88.45,88.51,53133.0,77.9968,78.0233,77.9527,78.0056,53133.0
2015-08-14 13:40:00,88.51,88.52,88.21,88.27,75169.0,78.0056,78.0144,77.7412,77.7941,75169.0
2015-08-14 13:50:00,88.26,88.31,88.21,88.31,43409.0,77.7853,77.8294,77.7412,77.8294,43409.0
2015-08-14 14:00:00,88.32,88.48,88.24,88.41,78005.0,77.8382,77.9792,77.7677,77.9175,78005.0
2015-08-14 14:10:00,88.43,88.59,88.33,88.48,69763.0,77.9351,78.0761,77.847,77.9792,69763.0
2015-08-14 14:20:00,88.47,88.69,88.41,88.63,69842.0,77.9704,78.1643,77.9175,78.1114,69842.0
2015-08-14 14:30:00,88.66,88.74,88.49,88.74,77870.0,78.1378,78.2083,77.988,78.2083,77870.0
2015-08-14 14:40:00,88.75,88.88,88.65,88.78,88587.0,78.2171,78.3317,78.129,78.2436,88587.0
2015-08-14 14:50:00,88.78,88.84,88.69,88.84,74726.0,78.2436,78.2965,78.1643,78.2965,74726.0
2015-08-14 15:00:00,88.85,89.0,88.81,88.96,77278.0,78.3053,78.4375,78.27,78.4022,77278.0
2015-08-14 15:10:00,88.96,89.11,88.86,89.0,107775.0,78.4022,78.5344,78.3141,78.4375,107775.0
2015-08-14 15:20:00,88.99,89.06,88.9,88.94,116041.0,78.4287,78.4904,78.3493,78.3846,116041.0
2015-08-14 15:30:00,88.94,88.95,88.84,88.9,86819.0,78.3846,78.3934,78.2965,78.3493,86819.0
2015-08-14 15:40:00,88.88,88.89,88.65,88.77,180139.0,78.3317,78.3405,78.129,78.2348,180139.0
2015-08-14 15:50:00,88.77,89.12,88.76,88.85,268298.0,78.2348,78.5432,78.226,78.3053,268298.0
2015-08-17 09:30:00,86.85,88.0,86.0,87.44,555774.0,76.5426,77.5562,75.7935,77.0626,555774.0
2015-08-17 09:40:00,87.44,87.81,86.1,86.6,371673.0,77.0626,77.3887,75.8816,76.3223,371673.0
2015-08-17 09:50:00,86.5,87.51,86.37,87.04,202699.0,76.2342,77.1243,76.1196,76.7101,202699.0
2015-08-17 10:00:00,87.05,87.29,86.23,86.37,357796.0,76.7189,76.9304,75.9962,76.1196,357796.0
2015-08-17 10:10:00,86.37,87.02,86.1,86.98,224960.0,76.1196,76.6925,75.8816,76.6572,224960.0
2015-08-17 10:20:00,86.94,86.98,86.15,86.25,177293.0,76.622,76.6572,75.9257,76.0138,177293.0
2015-08-17 10:30:00,86.28,86.42,85.78,86.22,367807.0,76.0403,76.1637,75.5996,75.9874,367807.0
2015-08-17 10:40:00,86.23,86.39,86.01,86.06,183713.0,75.9962,76.1372,75.8023,75.8464,183713.0
2015-08-17 10:50:00,86.06,86.25,85.24,85.28,252677.0,75.8464,76.0138,75.1237,75.159,252677.0
2015-08-17 11:00:00,85.3,85.73,85.16,85.48,221745.0,75.1766,75.5556,75.0532,75.3352,221745.0
2015-08-17 11:10:00,85.48,85.48,84.93,85.03,259215.0,75.3352,75.3352,74.8505,74.9386,259215.0
2015-08-17 11:20:00,85.02,85.38,84.93,85.29,158544.0,74.9298,75.2471,74.8505,75.1678,158544.0
2015-08-17 11:30:00,85.28,85.46,85.01,85.08,118447.0,75.159,75.3176,74.921,74.9827,118447.0
2015-08-17 11:40:00,85.13,85.32,84.89,84.92,194237.0,75.0268,75.1942,74.8153,74.8417,194237.0
2015-08-17 11:50:00,84.9,85.18,84.78,84.92,216208.0,74.8241,75.0708,74.7183,74.8417,216208.0
2015-08-17 12:00:00,84.92,84.93,84.3,84.37,300427.0,74.8417,74.8505,74.2953,74.357,300427.0
2015-08-17 12:10:00,84.38,84.55,84.09,84.2,212813.0,74.3658,74.5156,74.1102,74.2071,212813.0
2015-08-17 12:20:00,84.2,84.5,84.16,84.29,154516.0,74.2071,74.4715,74.1719,74.2865,154516.0
2015-08-17 12:30:00,84.29,84.34,83.61,83.81,449421.0,74.2865,74.3305,73.6872,73.8634,449421.0
2015-08-17 12:40:00,83.81,83.93,83.32,83.4,379935.0,73.8634,73.9692,73.4316,73.5021,379935.0
2015-08-17 12:50:00,83.34,83.42,82.76,83.09,346043.0,73.4492,73.5197,72.938,73.2289,346043.0
2015-08-17 13:00:00,83.08,83.57,82.75,83.09,362631.0,73.2201,73.6519,72.9292,73.2289,362631.0
2015-08-17 13:10:00,83.08,83.37,82.71,83.32,276352.0,73.2201,73.4756,72.894,73.4316,276352.0
2015-08-17 13:20:00,83.34,83.5,82.94,83.08,178003.0,73.4492,73.5902,73.0967,73.2201,178003.0
2015-08-17 13:30:00,83.06,83.22,82.73,83.2,201433.0,73.2024,73.3434,72.9116,73.3258,201433.0
2015-08-17 13:40:00,83.22,83.41,83.11,83.34,230567.0,73.3434,73.5109,73.2465,73.4492,230567.0
2015-08-17 13:50:00,83.34,83.7,83.25,83.4,288588.0,73.4492,73.7665,73.3699,73.5021,288588.0
2015-08-17 14:00:00,83.41,83.55,83.33,83.4,110576.0,73.5109,73.6343,73.4404,73.5021,110576.0
2015-08-17 14:10:00,83.4,83.69,83.38,83.41,118751.0,73.5021,73.7577,73.4845,73.5109,118751.0
2015-08-17 14:20:00,83.4,83.47,83.25,83.31,116674.0,73.5021,73.5638,73.3699,73.4228,116674.0
2015-08-17 14:30:00,83.33,83.94,83.29,83.94,208025.0,73.4404,73.978,73.4051,73.978,208025.0
2015-08-17 14:40:00,83.92,83.93,83.51,83.61,166670.0,73.9604,73.9692,73.599,73.6872,166670.0
2015-08-17 14:50:00,83.62,83.87,83.51,83.86,246246.0,73.696,73.9163,73.599,73.9075,246246.0
2015-08-17 15:00:00,83.86,83.88,83.65,83.87,183548.0,73.9075,73.9251,73.7224,73.9163,183548.0
2015-08-17 15:10:00,83.87,84.06,83.5,83.69,211278.0,73.9163,74.0838,73.5902,73.7577,211278.0
2015-08-17 15:20:00,83.7,83.71,83.5,83.5,186727.0,73.7665,73.7753,73.5902,73.5902,186727.0
2015-08-17 15:30:00,83.5,83.51,82.78,83.01,353398.0,73.5902,73.599,72.9557,73.1584,353398.0
2015-08-17 15:40:00,83.01,83.08,82.78,82.96,384627.0,73.1584,73.2201,72.9557,73.1143,384627.0
2015-08-17 15:50:00,82.96,83.07,82.77,82.79,553405.0,73.1143,73.2112,72.9469,72.9645,553405.0
2015-08-18 09:30:00,83.18,83.98,82.6,83.8,327992.0,73.3082,74.0132,72.797,73.8546,327992.0
2015-08-18 09:40:00,83.81,84.61,83.65,84.13,382667.0,73.8634,74.5685,73.7224,74.1454,382667.0
2015-08-18 09:50:00,84.13,84.16,83.86,84.11,248458.0,74.1454,74.1719,73.9075,74.1278,248458.0
2015-08-18 10:00:00,84.11,84.7,83.91,84.69,269926.0,74.1278,74.6478,73.9516,74.639,269926.0
2015-08-18 10:10:00,84.69,84.83,84.25,84.62,339463.0,74.639,74.7624,74.2512,74.5773,339463.0
2015-08-18 10:20:00,84.65,84.92,84.44,84.78,186660.0,74.6037,74.8417,74.4187,74.7183,186660.0
2015-08-18 10:30:00,84.76,85.22,84.75,84.97,217164.0,74.7007,75.1061,74.6919,74.8858,217164.0
2015-08-18 10:40:00,84.95,85.02,84.75,84.98,169056.0,74.8681,74.9298,74.6919,74.8946,169056.0
2015-08-18 10:50:00,84.99,85.1,84.84,85.0,152249.0,74.9034,75.0003,74.7712,74.9122,152249.0
2015-08-18 11:00:00,85.01,85.04,84.71,84.8,79586.0,74.921,74.9474,74.6566,74.7359,79586.0
2015-08-18 11:10:00,84.81,85.16,84.78,85.03,175776.0,74.7447,75.0532,74.7183,74.9386,175776.0
2015-08-18 11:20:00,85.01,85.01,84.69,84.86,100689.0,74.921,74.921,74.639,74.7888,100689.0
2015-08-18 11:30:00,84.84,84.93,84.46,84.58,91380.0,74.7712,74.8505,74.4363,74.542,91380.0
2015-08-18 11:40:00,84.58,84.65,84.39,84.64,101232.0,74.542,74.6037,74.3746,74.5949,101232.0
2015-08-18 11:50:00,84.64,84.78,84.58,84.7,111916.0,74.5949,74.7183,74.542,74.6478,111916.0
2015-08-18 12:00:00,84.69,84.76,84.57,84.76,95578.0,74.639,74.7007,74.5332,74.7007,95578.0
2015-08-18 12:10:00,84.76,84.82,84.6,84.76,105415.0,74.7007,74.7536,74.5597,74.7007,105415.0
2015-08-18 12:20:00,84.75,85.03,84.72,84.99,73139.0,74.6919,74.9386,74.6654,74.9034,73139.0
2015-08-18 12:30:00,85.0,85.04,84.6,84.66,120072.0,74.9122,74.9474,74.5597,74.6125,120072.0
2015-08-18 12:40:00,84.66,84.68,84.5,84.56,101408.0,74.6125,74.6302,74.4715,74.5244,101408.0
2015-08-18 12:50:00,84.57,84.72,84.57,84.6,87123.0,74.5332,74.6654,74.5332,74.5597,87123.0
2015-08-18 13:00:00,84.59,84.67,84.51,84.62,86462.0,74.5509,74.6214,74.4803,74.5773,86462.0
2015-08-18 13:10:00,84.62,84.66,84.55,84.65,60523.0,74.5773,74.6125,74.5156,74.6037,60523.0
2015-08-18 13:20:00,84.64,84.79,84.6,84.79,80736.0,74.5949,74.7271,74.5597,74.7271,80736.0
2015-08-18 13:30:00,84.78,84.82,84.66,84.68,75307.0,74.7183,74.7536,74.6125,74.6302,75307.0
2015-08-18 13:40:00,84.7,84.72,84.45,84.48,86064.0,74.6478,74.6654,74.4275,74.4539,86064.0
2015-08-18 13:50:00,84.48,84.49,84.23,84.43,91599.0,74.4539,74.4627,74.2336,74.4098,91599.0
2015-08-18 14:00:00,84.43,84.49,84.36,84.46,95288.0,74.4098,74.4627,74.3482,74.4363,95288.0
2015-08-18 14:10:00,84.47,84.62,84.46,84.59,70840.0,74.4451,74.5773,74.4363,74.5509,70840.0
2015-08-18 14:20:00,84.58,84.62,84.46,84.62,73953.0,74.542,74.5773,74.4363,74.5773,73953.0
2015-08-18 14:30:00,84.62,84.64,84.43,84.44,72325.0,74.5773,74.5949,74.4098,74.4187,72325.0
2015-08-18 14:40:00,84.44,84.45,84.32,84.44,96870.0,74.4187,74.4275,74.3129,74.4187,96870.0
2015-08-18 14:50:00,84.42,84.42,84.11,84.14,109727.0,74.401,74.401,74.1278,74.1543,109727.0
2015-08-18 15:00:00,84.12,84.44,84.12,84.44,95989.0,74.1366,74.4187,74.1366,74.4187,95989.0
2015-08-18 15:10:00,84.42,84.51,84.41,84.47,114662.0,74.401,74.4803,74.3922,74.4451,114662.0
2015-08-18 15:20:00,84.47,84.5,84.22,84.24,117082.0,74.4451,74.4715,74.2248,74.2424,117082.0
2015-08-18 15:30:00,84.25,84.28,84.01,84.12,141241.0,74.2512,74.2776,74.0397,74.1366,141241.0
2015-08-18 15:40:00,84.11,84.11,83.88,83.89,219403.0,74.1278,74.1278,73.9251,73.9339,219403.0
2015-08-18 15:50:00,83.89,84.02,83.81,83.82,429308.0,73.9339,74.0485,73.8634,73.8722,429308.0
2015-08-19 09:30:00,83.49,84.48,83.16,83.47,84789.0,73.5814,74.4539,73.2906,73.5638,84789.0
2015-08-19 09:40:00,83.47,83.61,83.33,83.4,51151.0,73.5638,73.6872,73.4404,73.5021,51151.0
2015-08-19 09:50:00,83.42,83.58,83.4,83.43,37327.0,73.5197,73.6607,73.5021,73.5285,37327.0
2015-08-19 10:00:00,83.45,83.59,83.36,83.49,32783.0,73.5461,73.6695,73.4668,73.5814,32783.0
2015-08-19 10:10:00,83.5,83.53,83.26,83.38,37275.0,73.5902,73.6167,73.3787,73.4845,37275.0
2015-08-19 10:20:00,83.37,83.4,83.14,83.19,40485.0,73.4756,73.5021,73.2729,73.317,40485.0
2015-08-19 10:30:00,83.18,83.29,83.13,83.13,111320.0,73.3082,73.4051,73.2641,73.2641,111320.0
2015-08-19 10:40:00,83.13,83.17,83.04,83.06,90645.0,73.2641,73.2994,73.1848,73.2024,90645.0
2015-08-19 10:50:00,83.06,83.11,83.05,83.07,63743.0,73.2024,73.2465,73.1936,73.2112,63743.0
2015-08-19 11:00:00,83.08,83.26,83.08,83.23,45863.0,73.2201,73.3787,73.2201,73.3523,45863.0
2015-08-19 11:10:00,83.24,83.27,83.18,83.24,62441.0,73.3611,73.3875,73.3082,73.3611,62441.0
2015-08-19 11:20:00,83.25,83.32,83.19,83.32,53172.0,73.3699,73.4316,73.317,73.4316,53172.0
2015-08-19 11:30:00,83.29,83.34,83.19,83.31,31684.0,73.4051,73.4492,73.317,73.4228,31684.0
2015-08-19 11:40:00,83.3,83.37,83.22,83.24,43514.0,73.414,73.4756,73.3434,73.3611,43514.0
2015-08-19 11:50:00,83.24,83.43,83.19,83.4,73470.0,73.3611,73.5285,73.317,73.5021,73470.0
2015-08-19 12:00:00,83.41,83.41,83.29,83.32,38132.0,73.5109,73.5109,73.4051,73.4316,38132.0
2015-08-19 12:10:00,83.33,83.36,83.24,83.28,62974.0,73.4404,73.4668,73.3611,73.3963,62974.0
2015-08-19 12:20:00,83.29,83.31,83.21,83.25,42536.0,73.4051,73.4228,73.3346,73.3699,42536.0
2015-08-19 12:30:00,83.26,83.36,83.23,83.26,53933.0,73.3787,73.4668,73.3523,73.3787,53933.0
2015-08-19 12:40:00,83.26,83.35,83.23,83.29,51835.0,73.3787,73.458,73.3523,73.4051,51835.0
2015-08-19 12:50:00,83.28,83.32,83.2,83.27,44959.0,73.3963,73.4316,73.3258,73.3875,44959.0
2015-08-19 13:00:00,83.28,83.34,83.27,83.3,37767.0,73.3963,73.4492,73.3875,73.414,37767.0
2015-08-19 13:10:00,83.3,83.34,83.24,83.27,58361.0,73.414,73.4492,73.3611,73.3875,58361.0
2015-08-19 13:20:00,83.26,83.31,83.22,83.26,73386.0,73.3787,73.4228,73.3434,73.3787,73386.0
2015-08-19 13:30:00,83.25,83.33,83.23,83.31,43637.0,73.3699,73.4404,73.3523,73.4228,43637.0
2015-08-19 13:40:00,83.3,83.46,83.28,83.44,33972.0,73.414,73.555,73.3963,73.5373,33972.0
2015-08-19 13:50:00,83.45,83.48,83.39,83.45,37296.0,73.5461,73.5726,73.4933,73.5461,37296.0
2015-08-19 14:00:00,83.43,83.79,83.42,83.72,53382.0,73.5285,73.8458,73.5197,73.7841,53382.0
2015-08-19 14:10:00,83.71,83.99,83.71,83.86,52921.0,73.7753,74.0221,73.7753,73.9075,52921.0
2015-08-19 14:20:00,83.85,83.87,83.74,83.76,45372.0,73.8987,73.9163,73.8017,73.8194,45372.0
2015-08-19 14:30:00,83.76,83.84,83.6,83.61,34019.0,73.8194,73.8899,73.6783,73.6872,34019.0
2015-08-19 14:40:00,83.61,83.61,83.46,83.5,36020.0,73.6872,73.6872,73.555,73.5902,36020.0
2015-08-19 14:50:00,83.5,83.52,83.3,83.4,51824.0,73.5902,73.6078,73.414,73.5021,51824.0
2015-08-19 15:00:00,83.39,83.5,83.32,83.48,79169.0,73.4933,73.5902,73.4316,73.5726,79169.0
2015-08-19 15:10:00,83.48,83.59,83.45,83.54,91719.0,73.5726,73.6695,73.5461,73.6255,91719.0
2015-08-19 15:20:00,83.54,83.61,83.48,83.5,58242.0,73.6255,73.6872,73.5726,73.5902,58242.0
2015-08-19 15:30:00,83.51,83.6,83.39,83.42,68011.0,73.599,73.6783,73.4933,73.5197,68011.0
2015-08-19 15:40:00,83.42,83.56,83.42,83.53,100183.0,73.5197,73.6431,73.5197,73.6167,100183.0
2015-08-19 15:50:00,83.53,83.54,83.42,83.45,272345.0,73.6167,73.6255,73.5197,73.5461,272345.0
2015-08-20 09:30:00,83.0,83.21,82.93,83.07,88453.0,73.1496,73.3346,73.0879,73.2112,88453.0
2015-08-20 09:40:00,83.09,83.2,82.64,82.68,181761.0,73.2289,73.3258,72.8323,72.8675,181761.0
2015-08-20 09:50:00,82.69,82.91,82.64,82.8,28617.0,72.8763,73.0702,72.8323,72.9733,28617.0
2015-08-20 10:00:00,82.83,82.95,82.55,82.6,104314.0,72.9997,73.1055,72.753,72.797,104314.0
2015-08-20 10:10:00,82.61,82.64,82.49,82.53,46921.0,72.8058,72.8323,72.7001,72.7353,46921.0
2015-08-20 10:20:00,82.52,82.67,82.5,82.54,34518.0,72.7265,72.8587,72.7089,72.7441,34518.0
2015-08-20 10:30:00,82.56,82.85,82.51,82.83,32681.0,72.7618,73.0174,72.7177,72.9997,32681.0
2015-08-20 10:40:00,82.83,82.9,82.77,82.88,40881.0,72.9997,73.0614,72.9469,73.0438,40881.0
2015-08-20 10:50:00,82.91,83.05,82.91,82.95,56032.0,73.0702,73.1936,73.0702,73.1055,56032.0
2015-08-20 11:00:00,82.95,83.06,82.87,82.88,41391.0,73.1055,73.2024,73.035,73.0438,41391.0
2015-08-20 11:10:00,82.88,83.0,82.84,82.9,34996.0,73.0438,73.1496,73.0085,73.0614,34996.0
2015-08-20 11:20:00,82.91,83.12,82.9,83.01,40321.0,73.0702,73.2553,73.0614,73.1584,40321.0
2015-08-20 11:30:00,83.01,83.02,82.8,82.92,37736.0,73.1584,73.1672,72.9733,73.079,37736.0
2015-08-20 11:40:00,82.92,83.07,82.91,82.95,35879.0,73.079,73.2112,73.0702,73.1055,35879.0
2015-08-20 11:50:00,82.95,83.09,82.91,83.07,26759.0,73.1055,73.2289,73.0702,73.2112,26759.0
2015-08-20 12:00:00,83.07,83.07,82.94,83.02,28084.0,73.2112,73.2112,73.0967,73.1672,28084.0
2015-08-20 12:10:00,83.02,83.03,82.87,82.96,26752.0,73.1672,73.176,73.035,73.1143,26752.0
2015-08-20 12:20:00,82.95,82.96,82.85,82.94,27049.0,73.1055,73.1143,73.0174,73.0967,27049.0
2015-08-20 12:30:00,82.92,83.01,82.92,82.95,25821.0,73.079,73.1584,73.079,73.1055,25821.0
2015-08-20 12:40:00,82.94,82.95,82.8,82.89,32207.0,73.0967,73.1055,72.9733,73.0526,32207.0
2015-08-20 12:50:00,82.88,82.91,82.6,82.66,45702.0,73.0438,73.0702,72.797,72.8499,45702.0
2015-08-20 13:00:00,82.68,82.72,82.65,82.66,40958.0,72.8675,72.9028,72.8411,72.8499,40958.0
2015-08-20 13:10:00,82.66,82.74,82.62,82.71,31613.0,72.8499,72.9204,72.8147,72.894,31613.0
2015-08-20 13:20:00,82.71,82.89,82.7,82.88,26251.0,72.894,73.0526,72.8852,73.0438,26251.0
2015-08-20 13:30:00,82.89,82.92,82.75,82.77,18712.0,73.0526,73.079,72.9292,72.9469,18712.0
2015-08-20 13:40:00,82.75,82.85,82.64,82.84,21756.0,72.9292,73.0174,72.8323,73.0085,21756.0
2015-08-20 13:50:00,82.87,82.9,82.84,82.88,16556.0,73.035,73.0614,73.0085,73.0438,16556.0
2015-08-20 14:00:00,82.86,82.88,82.7,82.71,22251.0,73.0262,73.0438,72.8852,72.894,22251.0
2015-08-20 14:10:00,82.69,82.8,82.65,82.76,35434.0,72.8763,72.9733,72.8411,72.938,35434.0
2015-08-20 14:20:00,82.76,82.85,82.69,82.69,21385.0,72.938,73.0174,72.8763,72.8763,21385.0
2015-08-20 14:30:00,82.7,82.7,82.63,82.7,29601.0,72.8852,72.8852,72.8235,72.8852,29601.0
2015-08-20 14:40:00,82.71,82.72,82.58,82.58,73585.0,72.894,72.9028,72.7794,72.7794,73585.0
2015-08-20 14:50:00,82.57,82.59,82.5,82.53,20753.0,72.7706,72.7882,72.7089,72.7353,20753.0
2015-08-20 15:00:00,82.54,82.66,82.52,82.6,30281.0,72.7441,72.8499,72.7265,72.797,30281.0
2015-08-20 15:10:00,82.6,82.61,82.51,82.53,37590.0,72.797,72.8058,72.7177,72.7353,37590.0
2015-08-20 15:20:00,82.54,82.61,82.52,82.6,81675.0,72.7441,72.8058,72.7265,72.797,81675.0
2015-08-20 15:30:00,82.61,82.68,82.55,82.56,92914.0,72.8058,72.8675,72.753,72.7618,92914.0
2015-08-20 15:40:00,82.55,82.59,82.42,82.44,88425.0,72.753,72.7882,72.6384,72.656,88425.0
2015-08-20 15:50:00,82.44,82.45,82.11,82.19,165654.0,72.656,72.6648,72.3652,72.4357,165654.0
2015-08-21 09:30:00,81.5,81.6,81.16,81.54,160660.0,71.8276,71.9157,71.5279,71.8628,160660.0
2015-08-21 09:40:00,81.54,81.97,81.5,81.55,74756.0,71.8628,72.2418,71.8276,71.8716,74756.0
2015-08-21 09:50:00,81.55,81.68,81.31,81.32,39422.0,71.8716,71.9862,71.6601,71.6689,39422.0
2015-08-21 10:00:00,81.33,81.92,81.33,81.69,66235.0,71.6778,72.1977,71.6778,71.995,66235.0
2015-08-21 10:10:00,81.72,81.73,81.36,81.36,42746.0,72.0215,72.0303,71.7042,71.7042,42746.0
2015-08-21 10:20:00,81.36,81.37,81.17,81.19,33060.0,71.7042,71.713,71.5367,71.5544,33060.0
2015-08-21 10:30:00,81.17,81.25,81.02,81.09,68595.0,71.5367,71.6072,71.4045,71.4662,68595.0
2015-08-21 10:40:00,81.09,81.22,81.06,81.06,32265.0,71.4662,71.5808,71.4398,71.4398,32265.0
2015-08-21 10:50:00,81.08,81.18,80.86,80.97,32096.0,71.4574,71.5456,71.2635,71.3605,32096.0
2015-08-21 11:00:00,80.98,80.99,80.8,80.86,21669.0,71.3693,71.3781,71.2107,71.2635,21669.0
2015-08-21 11:10:00,80.87,80.87,80.56,80.61,48227.0,71.2723,71.2723,70.9991,71.0432,48227.0
2015-08-21 11:20:00,80.6,80.62,80.46,80.57,41155.0,71.0344,71.052,70.911,71.0079,41155.0
2015-08-21 11:30:00,80.58,80.65,80.34,80.37,38362.0,71.0168,71.0785,70.8052,70.8317,38362.0
2015-08-21 11:40:00,80.37,80.64,80.35,80.64,36818.0,70.8317,71.0696,70.8141,71.0696,36818.0
2015-08-21 11:50:00,80.65,80.67,80.55,80.64,60637.0,71.0785,71.0961,70.9903,71.0696,60637.0
2015-08-21 12:00:00,80.65,80.66,80.58,80.58,72709.0,71.0785,71.0873,71.0168,71.0168,72709.0
2015-08-21 12:10:00,80.59,80.66,80.34,80.36,57601.0,71.0256,71.0873,70.8052,70.8229,57601.0
2015-08-21 12:20:00,80.36,80.5,80.34,80.45,45058.0,70.8229,70.9463,70.8052,70.9022,45058.0
2015-08-21 12:30:00,80.46,80.58,80.38,80.39,26703.0,70.911,71.0168,70.8405,70.8493,26703.0
2015-08-21 12:40:00,80.37,80.38,80.16,80.29,24974.0,70.8317,70.8405,70.6466,70.7612,24974.0
2015-08-21 12:50:00,80.3,80.38,80.13,80.33,73854.0,70.77,70.8405,70.6202,70.7964,73854.0
2015-08-21 13:00:00,80.33,80.46,80.29,80.45,112116.0,70.7964,70.911,70.7612,70.9022,112116.0
2015-08-21 13:10:00,80.46,80.52,80.33,80.46,105108.0,70.911,70.9639,70.7964,70.911,105108.0
2015-08-21 13:20:00,80.44,80.6,80.44,80.6,57384.0,70.8934,71.0344,70.8934,71.0344,57384.0
2015-08-21 13:30:00,80.6,80.6,80.41,80.58,43805.0,71.0344,71.0344,70.8669,71.0168,43805.0
2015-08-21 13:40:00,80.57,80.7,80.51,80.52,36155.0,71.0079,71.1225,70.9551,70.9639,36155.0
2015-08-21 13:50:00,80.55,80.69,80.41,80.68,30547.0,70.9903,71.1137,70.8669,71.1049,30547.0
2015-08-21 14:00:00,80.69,80.83,80.67,80.76,30476.0,71.1137,71.2371,71.0961,71.1754,30476.0
2015-08-21 14:10:00,80.74,80.76,80.57,80.6,30734.0,71.1578,71.1754,71.0079,71.0344,30734.0
2015-08-21 14:20:00,80.61,80.66,80.53,80.58,33718.0,71.0432,71.0873,70.9727,71.0168,33718.0
2015-08-21 14:30:00,80.58,80.61,80.41,80.46,27427.0,71.0168,71.0432,70.8669,70.911,27427.0
2015-08-21 14:40:00,80.46,80.48,80.32,80.36,49285.0,70.911,70.9286,70.7876,70.8229,49285.0
2015-08-21 14:50:00,80.34,80.43,80.3,80.33,40049.0,70.8052,70.8846,70.77,70.7964,40049.0
2015-08-21 15:00:00,80.33,80.4,80.3,80.34,84391.0,70.7964,70.8581,70.77,70.8052,84391.0
2015-08-21 15:10:00,80.33,80.42,80.17,80.4,143684.0,70.7964,70.8758,70.6554,70.8581,143684.0
2015-08-21 15:20:00,80.4,80.41,80.28,80.39,76978.0,70.8581,70.8669,70.7524,70.8493,76978.0
2015-08-21 15:30:00,80.37,80.4,80.18,80.3,94318.0,70.8317,70.8581,70.6642,70.77,94318.0
2015-08-21 15:40:00,80.3,80.42,80.08,80.22,92695.0,70.77,70.8758,70.5761,70.6995,92695.0
2015-08-21 15:50:00,80.22,80.3,79.79,79.84,210959.0,70.6995,70.77,70.3205,70.3646,210959.0
2015-08-24 09:30:00,75.66,76.41,73.67,75.96,29000.0,66.6807,67.3417,64.9268,66.9451,29000.0
2015-08-24 09:40:00,76.09,77.71,75.35,77.17,449194.0,67.0596,68.4874,66.4075,68.0115,449194.0
2015-08-24 09:50:00,77.03,77.24,76.27,76.5,297969.0,67.8881,68.0732,67.2183,67.421,297969.0
2015-08-24 10:00:00,76.5,77.07,76.22,76.96,127378.0,67.421,67.9233,67.1742,67.8264,127378.0
2015-08-24 10:10:00,76.93,77.9,76.91,77.74,209388.0,67.7999,68.6548,67.7823,68.5138,209388.0
2015-08-24 10:20:00,77.72,77.92,77.15,77.15,53087.0,68.4962,68.6725,67.9938,67.9938,53087.0
2015-08-24 10:30:00,77.15,77.42,76.9,77.3,191807.0,67.9938,68.2318,67.7735,68.126,191807.0
2015-08-24 10:40:00,77.3,77.39,76.96,77.08,137961.0,68.126,68.2054,67.8264,67.9321,137961.0
2015-08-24 10:50:00,77.07,77.18,76.85,77.02,102293.0,67.9233,68.0203,67.7294,67.8793,102293.0
2015-08-24 11:00:00,77.04,77.17,76.69,76.76,64495.0,67.8969,68.0115,67.5884,67.6501,64495.0
2015-08-24 11:10:00,76.77,76.89,76.6,76.73,103765.0,67.6589,67.7647,67.5091,67.6237,103765.0
2015-08-24 11:20:00,76.75,76.75,76.63,76.67,116058.0,67.6413,67.6413,67.5355,67.5708,116058.0
2015-08-24 11:30:00,76.68,76.82,76.65,76.78,217895.0,67.5796,67.703,67.5532,67.6677,217895.0
2015-08-24 11:40:00,76.78,77.27,76.67,77.23,236099.0,67.6677,68.0996,67.5708,68.0643,236099.0
2015-08-24 11:50:00,77.22,77.97,77.21,77.8,75061.0,68.0555,68.7165,68.0467,68.5667,75061.0
2015-08-24 12:00:00,77.78,77.97,77.7,77.94,107303.0,68.5491,68.7165,68.4786,68.6901,107303.0
2015-08-24 12:10:00,77.94,77.98,77.64,77.81,95900.0,68.6901,68.7253,68.4257,68.5755,95900.0
2015-08-24 12:20:00,77.8,78.05,77.69,77.95,48031.0,68.5667,68.787,68.4697,68.6989,48031.0
2015-08-24 12:30:00,77.98,78.21,77.77,78.15,57279.0,68.7253,68.928,68.5403,68.8752,57279.0
2015-08-24 12:40:00,78.15,78.23,77.71,77.74,57807.0,68.8752,68.9457,68.4874,68.5138,57807.0
2015-08-24 12:50:00,77.79,78.25,77.75,78.04,77856.0,68.5579,68.9633,68.5226,68.7782,77856.0
2015-08-24 13:00:00,78.09,78.26,78.09,78.21,77360.0,68.8223,68.9721,68.8223,68.928,77360.0
2015-08-24 13:10:00,78.19,78.24,78.0,78.18,77184.0,68.9104,68.9545,68.743,68.9016,77184.0
2015-08-24 13:20:00,78.17,78.2,77.82,77.96,49588.0,68.8928,68.9192,68.5843,68.7077,49588.0
2015-08-24 13:30:00,77.96,77.96,77.55,77.58,47676.0,68.7077,68.7077,68.3464,68.3728,47676.0
2015-08-24 13:40:00,77.61,77.83,77.55,77.79,30725.0,68.3992,68.5931,68.3464,68.5579,30725.0
2015-08-24 13:50:00,77.82,77.82,77.32,77.34,65364.0,68.5843,68.5843,68.1437,68.1613,65364.0
2015-08-24 14:00:00,77.33,77.44,77.05,77.05,44338.0,68.1525,68.2494,67.9057,67.9057,44338.0
2015-08-24 14:10:00,77.08,77.3,76.95,77.28,174611.0,67.9321,68.126,67.8176,68.1084,174611.0
2015-08-24 14:20:00,77.3,77.42,77.05,77.07,56167.0,68.126,68.2318,67.9057,67.9233,56167.0
2015-08-24 14:30:00,77.09,77.38,77.02,77.23,53226.0,67.941,68.1965,67.8793,68.0643,53226.0
2015-08-24 14:40:00,77.21,77.21,76.84,76.92,67771.0,68.0467,68.0467,67.7206,67.7911,67771.0
2015-08-24 14:50:00,76.92,76.98,76.11,76.11,160367.0,67.7911,67.844,67.0773,67.0773,160367.0
2015-08-24 15:00:00,76.1,76.89,76.08,76.81,173741.0,67.0684,67.7647,67.0508,67.6942,173741.0
2015-08-24 15:10:00,76.83,76.83,76.5,76.53,76868.0,67.7118,67.7118,67.421,67.4474,76868.0
2015-08-24 15:20:00,76.51,76.61,76.13,76.27,107522.0,67.4298,67.5179,67.0949,67.2183,107522.0
2015-08-24 15:30:00,76.29,77.09,76.13,77.06,163335.0,67.2359,67.941,67.0949,67.9145,163335.0
2015-08-24 15:40:00,77.05,77.66,76.81,77.1,188680.0,67.9057,68.4433,67.6942,67.9498,188680.0
2015-08-24 15:50:00,77.06,77.37,76.5,76.53,272281.0,67.9145,68.1877,67.421,67.4474,272281.0
2015-08-25 09:30:00,78.54,78.8,78.34,78.8,15622.0,69.2189,69.448,69.0426,69.448,15622.0
2015-08-25 09:40:00,78.6,78.83,78.15,78.34,271117.0,69.2717,69.4745,68.8752,69.0426,271117.0
2015-08-25 09:50:00,78.3,78.46,77.91,77.96,76363.0,69.0074,69.1484,68.6636,68.7077,76363.0
2015-08-25 10:00:00,77.96,78.06,77.81,77.97,94514.0,68.7077,68.7958,68.5755,68.7165,94514.0
2015-08-25 10:10:00,77.94,78.04,77.78,77.79,72786.0,68.6901,68.7782,68.5491,68.5579,72786.0
2015-08-25 10:20:00,77.81,77.86,77.35,77.4,60598.0,68.5755,68.6196,68.1701,68.2142,60598.0
2015-08-25 10:30:00,77.39,77.61,77.2,77.61,74989.0,68.2054,68.3992,68.0379,68.3992,74989.0
2015-08-25 10:40:00,77.6,77.73,77.49,77.56,114417.0,68.3904,68.505,68.2935,68.3552,114417.0
2015-08-25 10:50:00,77.54,77.6,77.46,77.46,96630.0,68.3375,68.3904,68.267,68.267,96630.0
2015-08-25 11:00:00,77.46,77.84,77.45,77.83,66008.0,68.267,68.6019,68.2582,68.5931,66008.0
2015-08-25 11:10:00,77.85,78.2,77.85,78.14,68614.0,68.6108,68.9192,68.6108,68.8663,68614.0
2015-08-25 11:20:00,78.15,78.36,78.14,78.22,51621.0,68.8752,69.0602,68.8663,68.9368,51621.0
2015-08-25 11:30:00,78.2,78.25,77.99,77.99,58171.0,68.9192,68.9633,68.7341,68.7341,58171.0
2015-08-25 11:40:00,78.0,78.03,77.76,77.92,70315.0,68.743,68.7694,68.5314,68.6725,70315.0
2015-08-25 11:50:00,77.91,77.99,77.79,77.98,66657.0,68.6636,68.7341,68.5579,68.7253,66657.0
2015-08-25 12:00:00,77.97,78.17,77.95,78.14,42955.0,68.7165,68.8928,68.6989,68.8663,42955.0
2015-08-25 12:10:00,78.16,78.26,78.05,78.06,25572.0,68.884,68.9721,68.787,68.7958,25572.0
2015-08-25 12:20:00,78.06,78.17,78.01,78.06,25597.0,68.7958,68.8928,68.7518,68.7958,25597.0
2015-08-25 12:30:00,78.05,78.13,77.97,78.01,26263.0,68.787,68.8575,68.7165,68.7518,26263.0
2015-08-25 12:40:00,78.01,78.16,78.01,78.11,24001.0,68.7518,68.884,68.7518,68.8399,24001.0
2015-08-25 12:50:00,78.12,78.21,77.9,77.93,33865.0,68.8487,68.928,68.6548,68.6813,33865.0
2015-08-25 13:00:00,77.93,78.01,77.82,77.85,32953.0,68.6813,68.7518,68.5843,68.6108,32953.0
2015-08-25 13:10:00,77.87,77.87,77.56,77.59,44566.0,68.6284,68.6284,68.3552,68.3816,44566.0
2015-08-25 13:20:00,77.59,77.71,77.2,77.3,63478.0,68.3816,68.4874,68.0379,68.126,63478.0
2015-08-25 13:30:00,77.28,77.57,77.26,77.5,58462.0,68.1084,68.364,68.0908,68.3023,58462.0
2015-08-25 13:40:00,77.49,77.49,77.13,77.32,32024.0,68.2935,68.2935,67.9762,68.1437,32024.0
2015-08-25 13:50:00,77.32,77.55,77.28,77.5,42652.0,68.1437,68.3464,68.1084,68.3023,42652.0
2015-08-25 14:00:00,77.5,77.54,77.35,77.35,27795.0,68.3023,68.3375,68.1701,68.1701,27795.0
2015-08-25 14:10:00,77.35,77.53,77.33,77.53,28348.0,68.1701,68.3287,68.1525,68.3287,28348.0
2015-08-25 14:20:00,77.52,77.66,77.37,77.41,28837.0,68.3199,68.4433,68.1877,68.223,28837.0
2015-08-25 14:30:00,77.41,77.53,77.27,77.29,39229.0,68.223,68.3287,68.0996,68.1172,39229.0
2015-08-25 14:40:00,77.31,77.42,77.17,77.33,85852.0,68.1348,68.2318,68.0115,68.1525,85852.0
2015-08-25 14:50:00,77.33,77.37,77.17,77.24,99311.0,68.1525,68.1877,68.0115,68.0732,99311.0
2015-08-25 15:00:00,77.24,77.32,77.14,77.19,95237.0,68.0732,68.1437,67.985,68.0291,95237.0
2015-08-25 15:10:00,77.18,77.29,76.98,77.02,88980.0,68.0203,68.1172,67.844,67.8793,88980.0
2015-08-25 15:20:00,77.01,77.11,76.9,76.98,259594.0,67.8704,67.9586,67.7735,67.844,259594.0
2015-08-25 15:30:00,76.95,77.06,76.38,76.43,150017.0,67.8176,67.9145,67.3152,67.3593,150017.0
2015-08-25 15:40:00,76.42,76.64,75.96,76.12,169972.0,67.3505,67.5444,66.9451,67.0861,169972.0
2015-08-25 15:50:00,76.11,76.58,75.65,75.73,254601.0,67.0773,67.4915,66.6719,66.7424,254601.0
2015-08-26 09:30:00,77.52,77.52,76.88,77.27,98981.0,68.3199,68.3199,67.7559,68.0996,98981.0
2015-08-26 09:40:00,77.28,77.32,76.68,77.28,118717.0,68.1084,68.1437,67.5796,68.1084,118717.0
2015-08-26 09:50:00,77.3,77.32,76.98,77.22,101591.0,68.126,68.1437,67.844,68.0555,101591.0
2015-08-26 10:00:00,77.23,77.59,77.17,77.45,94633.0,68.0643,68.3816,68.0115,68.2582,94633.0
2015-08-26 10:10:00,77.47,77.56,76.95,77.02,145758.0,68.2759,68.3552,67.8176,67.8793,145758.0
2015-08-26 10:20:00,77.02,77.43,76.99,77.29,80751.0,67.8793,68.2406,67.8528,68.1172,80751.0
2015-08-26 10:30:00,77.29,77.5,77.06,77.21,58452.0,68.1172,68.3023,67.9145,68.0467,58452.0
2015-08-26 10:40:00,77.21,77.34,77.14,77.27,66684.0,68.0467,68.1613,67.985,68.0996,66684.0
2015-08-26 10:50:00,77.28,77.46,77.14,77.16,37661.0,68.1084,68.267,67.985,68.0026,37661.0
2015-08-26 11:00:00,77.2,77.25,77.01,77.06,32021.0,68.0379,68.082,67.8704,67.9145,32021.0
2015-08-26 11:10:00,77.08,77.26,77.0,77.22,54813.0,67.9321,68.0908,67.8616,68.0555,54813.0
2015-08-26 11:20:00,77.25,77.33,77.03,77.05,23832.0,68.082,68.1525,67.8881,67.9057,23832.0
2015-08-26 11:30:00,77.01,77.12,76.76,76.79,53121.0,67.8704,67.9674,67.6501,67.6766,53121.0
2015-08-26 11:40:00,76.76,77.02,76.75,76.93,41417.0,67.6501,67.8793,67.6413,67.7999,41417.0
2015-08-26 11:50:00,76.94,77.03,76.81,76.88,34857.0,67.8088,67.8881,67.6942,67.7559,34857.0
2015-08-26 12:00:00,76.87,76.95,76.76,76.81,30889.0,67.7471,67.8176,67.6501,67.6942,30889.0
2015-08-26 12:10:00,76.8,76.93,76.75,76.84,30125.0,67.6854,67.7999,67.6413,67.7206,30125.0
2015-08-26 12:20:00,76.88,76.88,76.59,76.62,28098.0,67.7559,67.7559,67.5003,67.5267,28098.0
2015-08-26 12:30:00,76.6,76.6,76.43,76.48,31406.0,67.5091,67.5091,67.3593,67.4033,31406.0
2015-08-26 12:40:00,76.48,76.67,76.46,76.67,26585.0,67.4033,67.5708,67.3857,67.5708,26585.0
2015-08-26 12:50:00,76.66,76.95,76.6,76.95,35919.0,67.562,67.8176,67.5091,67.8176,35919.0
2015-08-26 13:00:00,76.94,77.11,76.8,76.86,28452.0,67.8088,67.9586,67.6854,67.7383,28452.0
2015-08-26 13:10:00,76.89,77.07,76.88,77.01,34947.0,67.7647,67.9233,67.7559,67.8704,34947.0
2015-08-26 13:20:00,77.03,77.3,77.03,77.3,28566.0,67.8881,68.126,67.8881,68.126,28566.0
2015-08-26 13:30:00,77.28,77.45,77.21,77.44,43540.0,68.1084,68.2582,68.0467,68.2494,43540.0
2015-08-26 13:40:00,77.45,77.46,77.29,77.33,36092.0,68.2582,68.267,68.1172,68.1525,36092.0
2015-08-26 13:50:00,77.36,77.52,77.32,77.5,35024.0,68.1789,68.3199,68.1437,68.3023,35024.0
2015-08-26 14:00:00,77.53,77.53,77.35,77.44,32982.0,68.3287,68.3287,68.1701,68.2494,32982.0
2015-08-26 14:10:00,77.46,77.51,77.03,77.06,39107.0,68.267,68.3111,67.8881,67.9145,39107.0
2015-08-26 14:20:00,77.07,77.23,77.01,77.2,25977.0,67.9233,68.0643,67.8704,68.0379,25977.0
2015-08-26 14:30:00,77.21,77.5,77.18,77.49,41646.0,68.0467,68.3023,68.0203,68.2935,41646.0
2015-08-26 14:40:00,77.48,77.77,77.48,77.61,61071.0,68.2847,68.5403,68.2847,68.3992,61071.0
2015-08-26 14:50:00,77.62,77.79,77.58,77.71,50213.0,68.4081,68.5579,68.3728,68.4874,50213.0
2015-08-26 15:00:00,77.71,78.0,77.59,77.98,52141.0,68.4874,68.743,68.3816,68.7253,52141.0
2015-08-26 15:10:00,78.0,78.38,78.0,78.33,108099.0,68.743,69.0779,68.743,69.0338,108099.0
2015-08-26 15:20:00,78.36,78.49,78.07,78.14,62091.0,69.0602,69.1748,68.8046,68.8663,62091.0
2015-08-26 15:30:00,78.15,78.39,78.13,78.2,51343.0,68.8752,69.0867,68.8575,68.9192,51343.0
2015-08-26 15:40:00,78.21,78.62,78.16,78.29,97525.0,68.928,69.2894,68.884,68.9985,97525.0
2015-08-26 15:50:00,78.31,78.52,78.18,78.41,136969.0,69.0162,69.2012,68.9016,69.1043,136969.0
2015-08-27 09:30:00,79.04,79.23,78.61,79.11,64925.0,69.8683,70.0363,69.4882,69.9302,64925.0
2015-08-27 09:40:00,79.11,79.46,79.09,79.32,61630.0,69.9302,70.2396,69.9125,70.1158,61630.0
2015-08-27 09:50:00,79.32,79.49,79.13,79.27,32432.0,70.1158,70.2661,69.9479,70.0716,32432.0
2015-08-27 10:00:00,79.27,79.33,79.13,79.25,31739.0,70.0716,70.1247,69.9479,70.054,31739.0
2015-08-27 10:10:00,79.3,79.61,79.3,79.6,48409.0,70.0982,70.3722,70.0982,70.3633,48409.0
2015-08-27 10:20:00,79.6,79.74,79.51,79.6,30706.0,70.3633,70.4871,70.2838,70.3633,30706.0
2015-08-27 10:30:00,79.58,79.73,79.4,79.64,77568.0,70.3457,70.4783,70.1866,70.3987,77568.0
2015-08-27 10:40:00,79.66,79.96,79.63,79.93,60236.0,70.4164,70.6816,70.3899,70.6551,60236.0
2015-08-27 10:50:00,79.93,79.99,79.83,79.84,52651.0,70.6551,70.7081,70.5667,70.5755,52651.0
2015-08-27 11:00:00,79.83,79.99,79.8,79.88,34331.0,70.5667,70.7081,70.5401,70.6109,34331.0
2015-08-27 11:10:00,79.89,79.9,79.76,79.85,39445.0,70.6197,70.6285,70.5048,70.5843,39445.0
2015-08-27 11:20:00,79.85,80.0,79.8,79.93,59655.0,70.5843,70.7169,70.5401,70.6551,59655.0
2015-08-27 11:30:00,79.91,79.99,79.86,79.87,36088.0,70.6374,70.7081,70.5932,70.602,36088.0
2015-08-27 11:40:00,79.91,80.07,79.84,80.05,34044.0,70.6374,70.7788,70.5755,70.7611,34044.0
2015-08-27 11:50:00,80.05,80.13,80.0,80.05,47962.0,70.7611,70.8318,70.7169,70.7611,47962.0
2015-08-27 12:00:00,80.06,80.28,80.03,80.22,48213.0,70.77,70.9644,70.7434,70.9114,48213.0
2015-08-27 12:10:00,80.23,80.32,80.18,80.26,29448.0,70.9202,70.9998,70.876,70.9468,29448.0
2015-08-27 12:20:00,80.23,80.41,80.22,80.4,39993.0,70.9202,71.0794,70.9114,71.0705,39993.0
2015-08-27 12:30:00,80.4,80.44,80.31,80.44,19440.0,71.0705,71.1059,70.991,71.1059,19440.0
2015-08-27 12:40:00,80.42,80.44,80.31,80.38,25332.0,71.0882,71.1059,70.991,71.0528,25332.0
2015-08-27 12:50:00,80.37,80.45,80.3,80.38,30437.0,71.044,71.1147,70.9821,71.0528,30437.0
2015-08-27 13:00:00,80.38,80.4,80.29,80.37,25889.0,71.0528,71.0705,70.9733,71.044,25889.0
2015-08-27 13:10:00,80.35,80.41,80.23,80.23,30089.0,71.0263,71.0794,70.9202,70.9202,30089.0
2015-08-27 13:20:00,80.24,80.29,80.16,80.2,37635.0,70.9291,70.9733,70.8584,70.8937,37635.0
2015-08-27 13:30:00,80.2,80.26,80.03,80.05,26531.0,70.8937,70.9468,70.7434,70.7611,26531.0
2015-08-27 13:40:00,80.06,80.19,80.02,80.09,36736.0,70.77,70.8849,70.7346,70.7965,36736.0
2015-08-27 13:50:00,80.09,80.22,80.05,80.22,22649.0,70.7965,70.9114,70.7611,70.9114,22649.0
2015-08-27 14:00:00,80.22,80.26,80.14,80.14,23016.0,70.9114,70.9468,70.8407,70.8407,23016.0
2015-08-27 14:10:00,80.13,80.18,79.99,80.05,54142.0,70.8318,70.876,70.7081,70.7611,54142.0
2015-08-27 14:20:00,80.06,80.1,79.7,79.79,67171.0,70.77,70.8053,70.4517,70.5313,67171.0
2015-08-27 14:30:00,79.79,79.98,79.73,79.95,34511.0,70.5313,70.6992,70.4783,70.6727,34511.0
2015-08-27 14:40:00,79.91,79.92,79.58,79.59,39562.0,70.6374,70.6462,70.3457,70.3545,39562.0
2015-08-27 14:50:00,79.57,79.72,79.38,79.38,68879.0,70.3368,70.4694,70.1689,70.1689,68879.0
2015-08-27 15:00:00,79.4,79.59,78.93,79.27,80095.0,70.1866,70.3545,69.7711,70.0716,80095.0
2015-08-27 15:10:00,79.26,79.41,79.11,79.33,78528.0,70.0628,70.1954,69.9302,70.1247,78528.0
2015-08-27 15:20:00,79.32,79.53,79.15,79.47,80999.0,70.1158,70.3015,69.9656,70.2484,80999.0
2015-08-27 15:30:00,79.48,79.67,79.31,79.46,129906.0,70.2573,70.4252,70.107,70.2396,129906.0
2015-08-27 15:40:00,79.45,79.89,79.39,79.89,101584.0,70.2307,70.6197,70.1777,70.6197,101584.0
2015-08-27 15:50:00,79.89,80.09,79.81,80.09,189041.0,70.6197,70.7965,70.549,70.7965,189041.0
2015-08-28 09:30:00,79.8,80.16,79.55,79.76,54349.0,70.5401,70.8584,70.3191,70.5048,54349.0
2015-08-28 09:40:00,79.76,80.03,79.75,79.89,32374.0,70.5048,70.7434,70.4959,70.6197,32374.0
2015-08-28 09:50:00,79.89,79.96,79.81,79.92,31264.0,70.6197,70.6816,70.549,70.6462,31264.0
2015-08-28 10:00:00,79.92,79.99,79.65,79.69,56737.0,70.6462,70.7081,70.4075,70.4429,56737.0
2015-08-28 10:10:00,79.67,80.0,79.64,79.86,40941.0,70.4252,70.7169,70.3987,70.5932,40941.0
2015-08-28 10:20:00,79.82,79.86,79.62,79.78,27864.0,70.5578,70.5932,70.381,70.5225,27864.0
2015-08-28 10:30:00,79.78,79.95,79.78,79.83,26523.0,70.5225,70.6727,70.5225,70.5667,26523.0
2015-08-28 10:40:00,79.82,79.89,79.72,79.83,28318.0,70.5578,70.6197,70.4694,70.5667,28318.0
2015-08-28 10:50:00,79.83,79.99,79.83,79.93,32659.0,70.5667,70.7081,70.5667,70.6551,32659.0
2015-08-28 11:00:00,79.92,80.06,79.91,80.03,29174.0,70.6462,70.77,70.6374,70.7434,29174.0
2015-08-28 11:10:00,80.03,80.15,80.03,80.06,33249.0,70.7434,70.8495,70.7434,70.77,33249.0
2015-08-28 11:20:00,80.06,80.28,80.06,80.25,25138.0,70.77,70.9644,70.77,70.9379,25138.0
2015-08-28 11:30:00,80.24,80.3,80.14,80.14,27248.0,70.9291,70.9821,70.8407,70.8407,27248.0
2015-08-28 11:40:00,80.16,80.18,79.96,80.02,56377.0,70.8584,70.876,70.6816,70.7346,56377.0
2015-08-28 11:50:00,80.01,80.05,79.79,79.83,25379.0,70.7258,70.7611,70.5313,70.5667,25379.0
2015-08-28 12:00:00,79.81,79.9,79.8,79.81,21833.0,70.549,70.6285,70.5401,70.549,21833.0
2015-08-28 12:10:00,79.81,79.94,79.76,79.9,19714.0,70.549,70.6639,70.5048,70.6285,19714.0
2015-08-28 12:20:00,79.91,80.0,79.86,80.0,20400.0,70.6374,70.7169,70.5932,70.7169,20400.0
2015-08-28 12:30:00,79.99,80.14,79.99,80.07,11461.0,70.7081,70.8407,70.7081,70.7788,11461.0
2015-08-28 12:40:00,80.07,80.18,80.02,80.09,16795.0,70.7788,70.876,70.7346,70.7965,16795.0
2015-08-28 12:50:00,80.09,80.11,79.99,80.02,24173.0,70.7965,70.8142,70.7081,70.7346,24173.0
2015-08-28 13:00:00,80.01,80.16,79.99,80.12,28931.0,70.7258,70.8584,70.7081,70.823,28931.0
2015-08-28 13:10:00,80.13,80.23,80.12,80.22,23292.0,70.8318,70.9202,70.823,70.9114,23292.0
2015-08-28 13:20:00,80.22,80.24,80.04,80.04,18433.0,70.9114,70.9291,70.7523,70.7523,18433.0
2015-08-28 13:30:00,80.04,80.1,79.99,80.0,54423.0,70.7523,70.8053,70.7081,70.7169,54423.0
2015-08-28 13:40:00,79.99,80.18,79.93,80.15,19670.0,70.7081,70.876,70.6551,70.8495,19670.0
2015-08-28 13:50:00,80.16,80.31,80.16,80.25,19625.0,70.8584,70.991,70.8584,70.9379,19625.0
2015-08-28 14:00:00,80.24,80.38,80.24,80.34,14349.0,70.9291,71.0528,70.9291,71.0175,14349.0
2015-08-28 14:10:00,80.35,80.35,80.21,80.24,18549.0,71.0263,71.0263,70.9026,70.9291,18549.0
2015-08-28 14:20:00,80.25,80.35,80.2,80.29,14550.0,70.9379,71.0263,70.8937,70.9733,14550.0
2015-08-28 14:30:00,80.29,80.34,80.19,80.27,19850.0,70.9733,71.0175,70.8849,70.9556,19850.0
2015-08-28 14:40:00,80.27,80.33,80.18,80.24,33490.0,70.9556,71.0086,70.876,70.9291,33490.0
2015-08-28 14:50:00,80.24,80.26,80.07,80.14,47253.0,70.9291,70.9468,70.7788,70.8407,47253.0
2015-08-28 15:00:00,80.13,80.15,80.06,80.12,52139.0,70.8318,70.8495,70.77,70.823,52139.0
2015-08-28 15:10:00,80.12,80.2,80.09,80.09,56884.0,70.823,70.8937,70.7965,70.7965,56884.0
2015-08-28 15:20:00,80.1,80.15,80.07,80.1,83100.0,70.8053,70.8495,70.7788,70.8053,83100.0
2015-08-28 15:30:00,80.09,80.1,79.98,80.03,113619.0,70.7965,70.8053,70.6992,70.7434,113619.0
2015-08-28 15:40:00,80.05,80.16,79.99,80.11,105341.0,70.7611,70.8584,70.7081,70.8142,105341.0
2015-08-28 15:50:00,80.12,80.36,80.11,80.34,173490.0,70.823,71.0352,70.8142,71.0175,173490.0
2015-08-31 09:30:00,80.11,80.39,79.6,79.6,41591.0,70.8142,71.0617,70.3633,70.3633,41591.0
2015-08-31 09:40:00,79.58,79.76,79.5,79.63,34512.0,70.3457,70.5048,70.2749,70.3899,34512.0
2015-08-31 09:50:00,79.6,79.8,79.57,79.74,19919.0,70.3633,70.5401,70.3368,70.4871,19919.0
2015-08-31 10:00:00,79.76,79.83,79.62,79.79,78877.0,70.5048,70.5667,70.381,70.5313,78877.0
2015-08-31 10:10:00,79.76,79.89,79.74,79.79,20634.0,70.5048,70.6197,70.4871,70.5313,20634.0
2015-08-31 10:20:00,79.81,79.89,79.69,79.85,18924.0,70.549,70.6197,70.4429,70.5843,18924.0
2015-08-31 10:30:00,79.84,79.92,79.76,79.92,27571.0,70.5755,70.6462,70.5048,70.6462,27571.0
2015-08-31 10:40:00,79.91,80.16,79.89,80.08,40827.0,70.6374,70.8584,70.6197,70.7876,40827.0
2015-08-31 10:50:00,80.07,80.08,79.9,79.94,15874.0,70.7788,70.7876,70.6285,70.6639,15874.0
2015-08-31 11:00:00,79.93,79.94,79.7,79.75,17489.0,70.6551,70.6639,70.4517,70.4959,17489.0
2015-08-31 11:10:00,79.77,80.03,79.75,80.01,19924.0,70.5136,70.7434,70.4959,70.7258,19924.0
2015-08-31 11:20:00,80.03,80.11,80.02,80.05,16562.0,70.7434,70.8142,70.7346,70.7611,16562.0
2015-08-31 11:30:00,80.05,80.12,80.01,80.12,16759.0,70.7611,70.823,70.7258,70.823,16759.0
2015-08-31 11:40:00,80.15,80.21,79.98,80.03,23617.0,70.8495,70.9026,70.6992,70.7434,23617.0
2015-08-31 11:50:00,80.02,80.02,79.91,79.99,17697.0,70.7346,70.7346,70.6374,70.7081,17697.0
2015-08-31 12:00:00,79.99,80.06,79.91,79.92,19243.0,70.7081,70.77,70.6374,70.6462,19243.0
2015-08-31 12:10:00,79.92,79.94,79.88,79.91,13959.0,70.6462,70.6639,70.6109,70.6374,13959.0
2015-08-31 12:20:00,79.9,79.96,79.88,79.96,12028.0,70.6285,70.6816,70.6109,70.6816,12028.0
2015-08-31 12:30:00,79.95,79.99,79.88,79.93,18452.0,70.6727,70.7081,70.6109,70.6551,18452.0
2015-08-31 12:40:00,79.93,79.94,79.82,79.85,9790.0,70.6551,70.6639,70.5578,70.5843,9790.0
2015-08-31 12:50:00,79.87,79.95,79.82,79.84,9044.0,70.602,70.6727,70.5578,70.5755,9044.0
2015-08-31 13:00:00,79.84,79.93,79.83,79.91,13761.0,70.5755,70.6551,70.5667,70.6374,13761.0
2015-08-31 13:10:00,79.93,79.96,79.9,79.92,12297.0,70.6551,70.6816,70.6285,70.6462,12297.0
2015-08-31 13:20:00,79.94,79.94,79.83,79.9,13136.0,70.6639,70.6639,70.5667,70.6285,13136.0
2015-08-31 13:30:00,79.91,79.93,79.77,79.78,11354.0,70.6374,70.6551,70.5136,70.5225,11354.0
2015-08-31 13:40:00,79.79,79.86,79.76,79.76,11653.0,70.5313,70.5932,70.5048,70.5048,11653.0
2015-08-31 13:50:00,79.74,79.83,79.73,79.81,11150.0,70.4871,70.5667,70.4783,70.549,11150.0
2015-08-31 14:00:00,79.81,79.89,79.8,79.81,17008.0,70.549,70.6197,70.5401,70.549,17008.0
2015-08-31 14:10:00,79.82,79.82,79.66,79.66,21773.0,70.5578,70.5578,70.4164,70.4164,21773.0
2015-08-31 14:20:00,79.64,79.8,79.63,79.74,21138.0,70.3987,70.5401,70.3899,70.4871,21138.0
2015-08-31 14:30:00,79.74,79.87,79.7,79.82,21880.0,70.4871,70.602,70.4517,70.5578,21880.0
2015-08-31 14:40:00,79.81,79.84,79.71,79.71,27276.0,70.549,70.5755,70.4606,70.4606,27276.0
2015-08-31 14:50:00,79.7,79.71,79.61,79.66,22893.0,70.4517,70.4606,70.3722,70.4164,22893.0
2015-08-31 15:00:00,79.67,79.85,79.64,79.83,31216.0,70.4252,70.5843,70.3987,70.5667,31216.0
2015-08-31 15:10:00,79.84,79.86,79.67,79.68,28249.0,70.5755,70.5932,70.4252,70.4341,28249.0
2015-08-31 15:20:00,79.67,79.69,79.6,79.64,28136.0,70.4252,70.4429,70.3633,70.3987,28136.0
2015-08-31 15:30:00,79.64,79.86,79.64,79.76,49739.0,70.3987,70.5932,70.3987,70.5048,49739.0
2015-08-31 15:40:00,79.75,79.89,79.75,79.79,78279.0,70.4959,70.6197,70.4959,70.5313,78279.0
2015-08-31 15:50:00,79.8,79.87,79.65,79.73,215317.0,70.5401,70.602,70.4075,70.4783,215317.0
2015-09-01 09:30:00,78.3,78.52,77.74,77.88,81456.0,69.2142,69.4087,68.7192,68.8429,81456.0
2015-09-01 09:40:00,77.85,78.12,77.62,77.92,71208.0,68.8164,69.0551,68.6131,68.8783,71208.0
2015-09-01 09:50:00,77.92,78.1,77.87,78.03,85522.0,68.8783,69.0374,68.8341,68.9755,85522.0
2015-09-01 10:00:00,78.03,78.06,77.53,77.63,79973.0,68.9755,69.002,68.5335,68.6219,79973.0
2015-09-01 10:10:00,77.63,77.85,77.59,77.75,95730.0,68.6219,68.8164,68.5866,68.728,95730.0
2015-09-01 10:20:00,77.77,78.38,77.77,78.35,49838.0,68.7457,69.2849,68.7457,69.2584,49838.0
2015-09-01 10:30:00,78.36,78.41,78.1,78.29,63109.0,69.2672,69.3114,69.0374,69.2054,63109.0
2015-09-01 10:40:00,78.31,78.38,78.26,78.31,44829.0,69.223,69.2849,69.1788,69.223,44829.0
2015-09-01 10:50:00,78.3,78.35,78.24,78.31,69264.0,69.2142,69.2584,69.1612,69.223,69264.0
2015-09-01 11:00:00,78.31,78.46,78.17,78.44,34736.0,69.223,69.3556,69.0993,69.3379,34736.0
2015-09-01 11:10:00,78.44,78.53,78.39,78.47,23595.0,69.3379,69.4175,69.2937,69.3645,23595.0
2015-09-01 11:20:00,78.45,78.52,78.34,78.36,15065.0,69.3468,69.4087,69.2496,69.2672,15065.0
2015-09-01 11:30:00,78.36,78.55,78.33,78.48,27894.0,69.2672,69.4352,69.2407,69.3733,27894.0
2015-09-01 11:40:00,78.47,78.47,78.28,78.34,40257.0,69.3645,69.3645,69.1965,69.2496,40257.0
2015-09-01 11:50:00,78.33,78.36,78.19,78.25,29346.0,69.2407,69.2672,69.117,69.17,29346.0
2015-09-01 12:00:00,78.25,78.31,78.06,78.1,15872.0,69.17,69.223,69.002,69.0374,15872.0
2015-09-01 12:10:00,78.08,78.11,78.04,78.1,29068.0,69.0197,69.0462,68.9844,69.0374,29068.0
2015-09-01 12:20:00,78.1,78.11,77.92,77.95,23742.0,69.0374,69.0462,68.8783,68.9048,23742.0
2015-09-01 12:30:00,77.95,77.96,77.84,77.89,17648.0,68.9048,68.9136,68.8076,68.8518,17648.0
2015-09-01 12:40:00,77.91,77.95,77.71,77.75,33024.0,68.8694,68.9048,68.6927,68.728,33024.0
2015-09-01 12:50:00,77.77,77.8,77.55,77.56,52133.0,68.7457,68.7722,68.5512,68.5601,52133.0
2015-09-01 13:00:00,77.57,77.95,77.57,77.64,41346.0,68.5689,68.9048,68.5689,68.6308,41346.0
2015-09-01 13:10:00,77.64,77.74,77.53,77.59,24824.0,68.6308,68.7192,68.5335,68.5866,24824.0
2015-09-01 13:20:00,77.57,77.75,77.54,77.69,23769.0,68.5689,68.728,68.5424,68.675,23769.0
2015-09-01 13:30:00,77.69,77.75,77.54,77.59,40281.0,68.675,68.728,68.5424,68.5866,40281.0
2015-09-01 13:40:00,77.59,77.76,77.54,77.66,21286.0,68.5866,68.7369,68.5424,68.6485,21286.0
2015-09-01 13:50:00,77.65,77.7,77.55,77.63,34206.0,68.6396,68.6838,68.5512,68.6219,34206.0
2015-09-01 14:00:00,77.62,77.63,77.46,77.47,32148.0,68.6131,68.6219,68.4717,68.4805,32148.0
2015-09-01 14:10:00,77.46,77.46,77.36,77.36,24641.0,68.4717,68.4717,68.3833,68.3833,24641.0
2015-09-01 14:20:00,77.34,77.55,77.33,77.48,24812.0,68.3656,68.5512,68.3568,68.4893,24812.0
2015-09-01 14:30:00,77.47,77.79,77.46,77.79,28187.0,68.4805,68.7634,68.4717,68.7634,28187.0
2015-09-01 14:40:00,77.81,77.81,77.55,77.55,30499.0,68.7811,68.7811,68.5512,68.5512,30499.0
2015-09-01 14:50:00,77.56,77.76,77.5,77.52,45014.0,68.5601,68.7369,68.507,68.5247,45014.0
2015-09-01 15:00:00,77.52,77.58,77.39,77.49,68739.0,68.5247,68.5777,68.4098,68.4982,68739.0
2015-09-01 15:10:00,77.48,77.57,77.37,77.38,39061.0,68.4893,68.5689,68.3921,68.4009,39061.0
2015-09-01 15:20:00,77.4,77.49,77.18,77.2,55564.0,68.4186,68.4982,68.2242,68.2418,55564.0
2015-09-01 15:30:00,77.2,77.23,76.99,77.04,87392.0,68.2418,68.2684,68.0562,68.1004,87392.0
2015-09-01 15:40:00,77.04,77.17,76.87,77.14,249962.0,68.1004,68.2153,67.9501,68.1888,249962.0
2015-09-01 15:50:00,77.14,77.59,77.11,77.28,373835.0,68.1888,68.5866,68.1623,68.3126,373835.0
2015-09-02 09:30:00,78.08,78.37,77.9,78.25,57171.0,69.0197,69.2761,68.8606,69.17,57171.0
2015-09-02 09:40:00,78.22,78.34,78.02,78.18,20987.0,69.1435,69.2496,68.9667,69.1081,20987.0
2015-09-02 09:50:00,78.22,78.24,78.02,78.06,19498.0,69.1435,69.1612,68.9667,69.002,19498.0
2015-09-02 10:00:00,78.08,78.33,78.06,78.29,25660.0,69.0197,69.2407,69.002,69.2054,25660.0
2015-09-02 10:10:00,78.29,78.36,78.06,78.06,24484.0,69.2054,69.2672,69.002,69.002,24484.0
2015-09-02 10:20:00,78.07,78.19,78.01,78.02,16716.0,69.0109,69.117,68.9578,68.9667,16716.0
2015-09-02 10:30:00,78.0,78.09,77.88,77.95,15960.0,68.949,69.0286,68.8429,68.9048,15960.0
2015-09-02 10:40:00,77.99,78.14,77.9,78.0,23734.0,68.9402,69.0728,68.8606,68.949,23734.0
2015-09-02 10:50:00,77.98,78.1,77.97,78.06,19437.0,68.9313,69.0374,68.9225,69.002,19437.0
2015-09-02 11:00:00,78.06,78.12,77.9,77.93,23114.0,69.002,69.0551,68.8606,68.8871,23114.0
2015-09-02 11:10:00,77.94,77.94,77.75,77.93,14135.0,68.896,68.896,68.728,68.8871,14135.0
2015-09-02 11:20:00,77.92,78.13,77.89,78.13,25776.0,68.8783,69.0639,68.8518,69.0639,25776.0
2015-09-02 11:30:00,78.14,78.16,77.99,78.05,72477.0,69.0728,69.0904,68.9402,68.9932,72477.0
2015-09-02 11:40:00,78.05,78.15,77.92,77.95,33035.0,68.9932,69.0816,68.8783,68.9048,33035.0
2015-09-02 11:50:00,77.95,78.0,77.79,77.93,60988.0,68.9048,68.949,68.7634,68.8871,60988.0
2015-09-02 12:00:00,77.92,77.92,77.68,77.78,46156.0,68.8783,68.8783,68.6661,68.7545,46156.0
2015-09-02 12:10:00,77.78,77.82,77.67,77.75,20328.0,68.7545,68.7899,68.6573,68.728,20328.0
2015-09-02 12:20:00,77.77,77.97,77.77,77.93,11400.0,68.7457,68.9225,68.7457,68.8871,11400.0
2015-09-02 12:30:00,77.93,78.03,77.89,78.03,15102.0,68.8871,68.9755,68.8518,68.9755,15102.0
2015-09-02 12:40:00,78.03,78.17,78.01,78.15,12924.0,68.9755,69.0993,68.9578,69.0816,12924.0
2015-09-02 12:50:00,78.13,78.22,78.04,78.21,12754.0,69.0639,69.1435,68.9844,69.1346,12754.0
2015-09-02 13:00:00,78.24,78.25,78.1,78.17,11277.0,69.1612,69.17,69.0374,69.0993,11277.0
2015-09-02 13:10:00,78.18,78.27,78.18,78.25,22386.0,69.1081,69.1877,69.1081,69.17,22386.0
2015-09-02 13:20:00,78.27,78.45,78.26,78.44,25734.0,69.1877,69.3468,69.1788,69.3379,25734.0
2015-09-02 13:30:00,78.45,78.45,78.24,78.26,23863.0,69.3468,69.3468,69.1612,69.1788,23863.0
2015-09-02 13:40:00,78.27,78.39,78.27,78.32,28210.0,69.1877,69.2937,69.1877,69.2319,28210.0
2015-09-02 13:50:00,78.32,78.39,78.26,78.34,17497.0,69.2319,69.2937,69.1788,69.2496,17497.0
2015-09-02 14:00:00,78.35,78.46,78.28,78.33,24147.0,69.2584,69.3556,69.1965,69.2407,24147.0
2015-09-02 14:10:00,78.35,78.48,78.35,78.41,24924.0,69.2584,69.3733,69.2584,69.3114,24924.0
2015-09-02 14:20:00,78.41,78.52,78.4,78.42,28060.0,69.3114,69.4087,69.3026,69.3203,28060.0
2015-09-02 14:30:00,78.42,78.47,78.32,78.32,26337.0,69.3203,69.3645,69.2319,69.2319,26337.0
2015-09-02 14:40:00,78.35,78.4,78.17,78.21,26286.0,69.2584,69.3026,69.0993,69.1346,26286.0
2015-09-02 14:50:00,78.21,78.32,78.2,78.29,15368.0,69.1346,69.2319,69.1258,69.2054,15368.0
2015-09-02 15:00:00,78.3,78.42,78.27,78.33,24441.0,69.2142,69.3203,69.1877,69.2407,24441.0
2015-09-02 15:10:00,78.33,78.36,78.14,78.26,35940.0,69.2407,69.2672,69.0728,69.1788,35940.0
2015-09-02 15:20:00,78.27,78.35,78.2,78.34,29674.0,69.1877,69.2584,69.1258,69.2496,29674.0
2015-09-02 15:30:00,78.33,78.43,78.28,78.37,54796.0,69.2407,69.3291,69.1965,69.2761,54796.0
2015-09-02 15:40:00,78.37,78.55,78.35,78.42,46496.0,69.2761,69.4352,69.2584,69.3203,46496.0
2015-09-02 15:50:00,78.43,78.75,78.43,78.74,92088.0,69.3291,69.612,69.3291,69.6031,92088.0
2015-09-03 09:30:00,78.73,79.37,78.73,79.31,37249.0,69.5943,70.16,69.5943,70.107,37249.0
2015-09-03 09:40:00,79.35,79.48,79.23,79.39,17038.0,70.1424,70.2573,70.0363,70.1777,17038.0
2015-09-03 09:50:00,79.41,79.48,79.29,79.34,9955.0,70.1954,70.2573,70.0893,70.1335,9955.0
2015-09-03 10:00:00,79.34,79.41,79.18,79.29,19346.0,70.1335,70.1954,69.9921,70.0893,19346.0
2015-09-03 10:10:00,79.31,79.34,79.22,79.33,27662.0,70.107,70.1335,70.0274,70.1247,27662.0
2015-09-03 10:20:00,79.34,79.46,79.31,79.43,25237.0,70.1335,70.2396,70.107,70.2131,25237.0
2015-09-03 10:30:00,79.44,79.45,79.3,79.31,19634.0,70.2219,70.2307,70.0982,70.107,19634.0
2015-09-03 10:40:00,79.33,79.45,79.33,79.45,20008.0,70.1247,70.2307,70.1247,70.2307,20008.0
2015-09-03 10:50:00,79.46,79.54,79.44,79.46,22397.0,70.2396,70.3103,70.2219,70.2396,22397.0
2015-09-03 11:00:00,79.46,79.48,79.32,79.37,23222.0,70.2396,70.2573,70.1158,70.16,23222.0
2015-09-03 11:10:00,79.38,79.39,79.21,79.29,32543.0,70.1689,70.1777,70.0186,70.0893,32543.0
2015-09-03 11:20:00,79.3,79.41,79.26,79.39,61874.0,70.0982,70.1954,70.0628,70.1777,61874.0
2015-09-03 11:30:00,79.39,79.41,79.19,79.28,83377.0,70.1777,70.1954,70.0009,70.0805,83377.0
2015-09-03 11:40:00,79.29,79.47,79.29,79.4,32598.0,70.0893,70.2484,70.0893,70.1866,32598.0
2015-09-03 11:50:00,79.39,79.48,79.34,79.46,18461.0,70.1777,70.2573,70.1335,70.2396,18461.0
2015-09-03 12:00:00,79.46,79.47,79.39,79.39,11025.0,70.2396,70.2484,70.1777,70.1777,11025.0
2015-09-03 12:10:00,79.4,79.55,79.37,79.55,33190.0,70.1866,70.3191,70.16,70.3191,33190.0
2015-09-03 12:20:00,79.56,79.66,79.55,79.61,37698.0,70.328,70.4164,70.3191,70.3722,37698.0
2015-09-03 12:30:00,79.6,79.62,79.4,79.42,46599.0,70.3633,70.381,70.1866,70.2042,46599.0
2015-09-03 12:40:00,79.4,79.54,79.31,79.5,33649.0,70.1866,70.3103,70.107,70.2749,33649.0
2015-09-03 12:50:00,79.51,79.57,79.49,79.54,54194.0,70.2838,70.3368,70.2661,70.3103,54194.0
2015-09-03 13:00:00,79.55,79.6,79.28,79.32,44561.0,70.3191,70.3633,70.0805,70.1158,44561.0
2015-09-03 13:10:00,79.31,79.55,79.25,79.55,50850.0,70.107,70.3191,70.054,70.3191,50850.0
2015-09-03 13:20:00,79.55,79.62,79.48,79.54,30663.0,70.3191,70.381,70.2573,70.3103,30663.0
2015-09-03 13:30:00,79.53,79.59,79.48,79.54,46941.0,70.3015,70.3545,70.2573,70.3103,46941.0
2015-09-03 13:40:00,79.54,79.57,79.48,79.54,32970.0,70.3103,70.3368,70.2573,70.3103,32970.0
2015-09-03 13:50:00,79.54,79.62,79.47,79.47,57512.0,70.3103,70.381,70.2484,70.2484,57512.0
2015-09-03 14:00:00,79.48,79.59,79.46,79.47,64969.0,70.2573,70.3545,70.2396,70.2484,64969.0
2015-09-03 14:10:00,79.47,79.61,79.46,79.55,32934.0,70.2484,70.3722,70.2396,70.3191,32934.0
2015-09-03 14:20:00,79.55,79.62,79.48,79.58,34277.0,70.3191,70.381,70.2573,70.3457,34277.0
2015-09-03 14:30:00,79.58,79.69,79.54,79.66,45661.0,70.3457,70.4429,70.3103,70.4164,45661.0
2015-09-03 14:40:00,79.66,79.7,79.59,79.66,26139.0,70.4164,70.4517,70.3545,70.4164,26139.0
2015-09-03 14:50:00,79.64,79.67,79.52,79.59,27056.0,70.3987,70.4252,70.2926,70.3545,27056.0
2015-09-03 15:00:00,79.58,79.65,79.39,79.4,27245.0,70.3457,70.4075,70.1777,70.1866,27245.0
2015-09-03 15:10:00,79.41,79.55,79.41,79.43,30672.0,70.1954,70.3191,70.1954,70.2131,30672.0
2015-09-03 15:20:00,79.46,79.46,79.19,79.21,51837.0,70.2396,70.2396,70.0009,70.0186,51837.0
2015-09-03 15:30:00,79.21,79.24,79.12,79.23,91268.0,70.0186,70.0451,69.939,70.0363,91268.0
2015-09-03 15:40:00,79.2,79.48,79.14,79.38,74932.0,70.0098,70.2573,69.9567,70.1689,74932.0
2015-09-03 15:50:00,79.36,79.48,79.27,79.27,288879.0,70.1512,70.2573,70.0716,70.0716,288879.0
2015-09-04 09:30:00,78.62,79.13,77.78,77.83,89373.0,69.4971,69.9479,68.7545,68.7987,89373.0
2015-09-04 09:40:00,77.82,78.15,77.74,77.81,94449.0,68.7899,69.0816,68.7192,68.7811,94449.0
2015-09-04 09:50:00,77.82,77.82,77.56,77.66,37697.0,68.7899,68.7899,68.5601,68.6485,37697.0
2015-09-04 10:00:00,77.69,77.81,77.64,77.8,42089.0,68.675,68.7811,68.6308,68.7722,42089.0
2015-09-04 10:10:00,77.82,77.89,77.74,77.74,31148.0,68.7899,68.8518,68.7192,68.7192,31148.0
2015-09-04 10:20:00,77.76,78.09,77.75,78.08,35386.0,68.7369,69.0286,68.728,69.0197,35386.0
2015-09-04 10:30:00,78.06,78.19,77.96,78.05,22144.0,69.002,69.117,68.9136,68.9932,22144.0
2015-09-04 10:40:00,78.04,78.21,78.03,78.11,67827.0,68.9844,69.1346,68.9755,69.0462,67827.0
2015-09-04 10:50:00,78.11,78.17,78.06,78.13,44894.0,69.0462,69.0993,69.002,69.0639,44894.0
2015-09-04 11:00:00,78.13,78.22,77.99,77.99,31858.0,69.0639,69.1435,68.9402,68.9402,31858.0
2015-09-04 11:10:00,77.97,78.0,77.9,77.98,23770.0,68.9225,68.949,68.8606,68.9313,23770.0
2015-09-04 11:20:00,77.97,78.03,77.9,77.97,29896.0,68.9225,68.9755,68.8606,68.9225,29896.0
2015-09-04 11:30:00,77.97,77.97,77.7,77.73,43185.0,68.9225,68.9225,68.6838,68.7103,43185.0
2015-09-04 11:40:00,77.72,77.96,77.72,77.95,28339.0,68.7015,68.9136,68.7015,68.9048,28339.0
2015-09-04 11:50:00,77.96,77.96,77.82,77.83,22267.0,68.9136,68.9136,68.7899,68.7987,22267.0
2015-09-04 12:00:00,77.83,77.88,77.8,77.86,17601.0,68.7987,68.8429,68.7722,68.8252,17601.0
2015-09-04 12:10:00,77.86,77.87,77.73,77.74,22833.0,68.8252,68.8341,68.7103,68.7192,22833.0
2015-09-04 12:20:00,77.73,77.73,77.52,77.54,28466.0,68.7103,68.7103,68.5247,68.5424,28466.0
2015-09-04 12:30:00,77.53,77.67,77.51,77.6,20211.0,68.5335,68.6573,68.5159,68.5954,20211.0
2015-09-04 12:40:00,77.59,77.62,77.5,77.59,27747.0,68.5866,68.6131,68.507,68.5866,27747.0
2015-09-04 12:50:00,77.58,77.6,77.47,77.5,26568.0,68.5777,68.5954,68.4805,68.507,26568.0
2015-09-04 13:00:00,77.5,77.5,77.31,77.37,37201.0,68.507,68.507,68.3391,68.3921,37201.0
2015-09-04 13:10:00,77.37,77.51,77.37,77.46,35087.0,68.3921,68.5159,68.3921,68.4717,35087.0
2015-09-04 13:20:00,77.46,77.46,77.23,77.26,34306.0,68.4717,68.4717,68.2684,68.2949,34306.0
2015-09-04 13:30:00,77.27,77.48,77.24,77.45,40824.0,68.3037,68.4893,68.2772,68.4628,40824.0
2015-09-04 13:40:00,77.44,77.47,77.38,77.44,31171.0,68.454,68.4805,68.4009,68.454,31171.0
2015-09-04 13:50:00,77.44,77.54,77.4,77.51,39969.0,68.454,68.5424,68.4186,68.5159,39969.0
2015-09-04 14:00:00,77.51,77.52,77.37,77.38,31822.0,68.5159,68.5247,68.3921,68.4009,31822.0
2015-09-04 14:10:00,77.37,77.4,77.14,77.15,26995.0,68.3921,68.4186,68.1888,68.1976,26995.0
2015-09-04 14:20:00,77.15,77.26,77.08,77.22,32385.0,68.1976,68.2949,68.1358,68.2595,32385.0
2015-09-04 14:30:00,77.22,77.24,77.17,77.24,30943.0,68.2595,68.2772,68.2153,68.2772,30943.0
2015-09-04 14:40:00,77.27,77.4,77.27,77.34,31598.0,68.3037,68.4186,68.3037,68.3656,31598.0
2015-09-04 14:50:00,77.34,77.38,77.29,77.35,35540.0,68.3656,68.4009,68.3214,68.3744,35540.0
2015-09-04 15:00:00,77.36,77.46,77.32,77.4,49505.0,68.3833,68.4717,68.3479,68.4186,49505.0
2015-09-04 15:10:00,77.4,77.49,77.34,77.45,56845.0,68.4186,68.4982,68.3656,68.4628,56845.0
2015-09-04 15:20:00,77.45,77.55,77.38,77.52,66591.0,68.4628,68.5512,68.4009,68.5247,66591.0
2015-09-04 15:30:00,77.53,77.7,77.47,77.58,57415.0,68.5335,68.6838,68.4805,68.5777,57415.0
2015-09-04 15:40:00,77.57,77.87,77.56,77.8,92624.0,68.5689,68.8341,68.5601,68.7722,92624.0
2015-09-04 15:50:00,77.81,77.82,77.35,77.35,189959.0,68.7811,68.7899,68.3744,68.3744,189959.0
2015-09-08 09:30:00,78.37,78.51,78.08,78.08,60388.0,69.2761,69.3998,69.0197,69.0197,60388.0
2015-09-08 09:40:00,78.09,78.24,77.95,77.98,69483.0,69.0286,69.1612,68.9048,68.9313,69483.0
2015-09-08 09:50:00,77.98,78.08,77.77,77.81,76800.0,68.9313,69.0197,68.7457,68.7811,76800.0
2015-09-08 10:00:00,77.79,77.9,77.65,77.78,81875.0,68.7634,68.8606,68.6396,68.7545,81875.0
2015-09-08 10:10:00,77.78,77.84,77.5,77.5,52900.0,68.7545,68.8076,68.507,68.507,52900.0
2015-09-08 10:20:00,77.51,77.51,77.3,77.42,36969.0,68.5159,68.5159,68.3302,68.4363,36969.0
2015-09-08 10:30:00,77.44,77.48,77.25,77.27,34888.0,68.454,68.4893,68.286,68.3037,34888.0
2015-09-08 10:40:00,77.27,77.3,77.19,77.26,41736.0,68.3037,68.3302,68.233,68.2949,41736.0
2015-09-08 10:50:00,77.25,77.29,77.07,77.16,40918.0,68.286,68.3214,68.1269,68.2065,40918.0
2015-09-08 11:00:00,77.15,77.15,76.99,77.04,41117.0,68.1976,68.1976,68.0562,68.1004,41117.0
2015-09-08 11:10:00,77.05,77.14,77.05,77.14,54367.0,68.1092,68.1888,68.1092,68.1888,54367.0
2015-09-08 11:20:00,77.12,77.16,77.05,77.13,52046.0,68.1711,68.2065,68.1092,68.18,52046.0
2015-09-08 11:30:00,77.13,77.13,76.99,77.0,61030.0,68.18,68.18,68.0562,68.065,61030.0
2015-09-08 11:40:00,76.99,77.11,76.99,77.06,34796.0,68.0562,68.1623,68.0562,68.1181,34796.0
2015-09-08 11:50:00,77.06,77.09,76.99,77.06,36070.0,68.1181,68.1446,68.0562,68.1181,36070.0
2015-09-08 12:00:00,77.06,77.12,77.02,77.11,22705.0,68.1181,68.1711,68.0827,68.1623,22705.0
2015-09-08 12:10:00,77.1,77.29,77.08,77.28,20476.0,68.1534,68.3214,68.1358,68.3126,20476.0
2015-09-08 12:20:00,77.28,77.38,77.22,77.38,25461.0,68.3126,68.4009,68.2595,68.4009,25461.0
2015-09-08 12:30:00,77.39,77.39,77.31,77.37,12304.0,68.4098,68.4098,68.3391,68.3921,12304.0
2015-09-08 12:40:00,77.36,77.4,77.32,77.4,13736.0,68.3833,68.4186,68.3479,68.4186,13736.0
2015-09-08 12:50:00,77.41,77.42,77.23,77.25,21607.0,68.4275,68.4363,68.2684,68.286,21607.0
2015-09-08 13:00:00,77.26,77.33,77.23,77.26,20479.0,68.2949,68.3568,68.2684,68.2949,20479.0
2015-09-08 13:10:00,77.26,77.31,77.2,77.2,23249.0,68.2949,68.3391,68.2418,68.2418,23249.0
2015-09-08 13:20:00,77.2,77.22,77.11,77.17,21982.0,68.2418,68.2595,68.1623,68.2153,21982.0
2015-09-08 13:30:00,77.17,77.28,77.12,77.23,31632.0,68.2153,68.3126,68.1711,68.2684,31632.0
2015-09-08 13:40:00,77.24,77.31,77.2,77.25,22946.0,68.2772,68.3391,68.2418,68.286,22946.0
2015-09-08 13:50:00,77.25,77.42,77.25,77.42,19086.0,68.286,68.4363,68.286,68.4363,19086.0
2015-09-08 14:00:00,77.42,77.51,77.41,77.47,24830.0,68.4363,68.5159,68.4275,68.4805,24830.0
2015-09-08 14:10:00,77.47,77.52,77.37,77.47,26783.0,68.4805,68.5247,68.3921,68.4805,26783.0
2015-09-08 14:20:00,77.45,77.67,77.45,77.67,31198.0,68.4628,68.6573,68.4628,68.6573,31198.0
2015-09-08 14:30:00,77.66,77.74,77.6,77.71,34233.0,68.6485,68.7192,68.5954,68.6927,34233.0
2015-09-08 14:40:00,77.71,77.8,77.68,77.69,41449.0,68.6927,68.7722,68.6661,68.675,41449.0
2015-09-08 14:50:00,77.68,77.68,77.57,77.59,41106.0,68.6661,68.6661,68.5689,68.5866,41106.0
2015-09-08 15:00:00,77.58,77.62,77.48,77.5,45155.0,68.5777,68.6131,68.4893,68.507,45155.0
2015-09-08 15:10:00,77.49,77.49,77.36,77.37,66047.0,68.4982,68.4982,68.3833,68.3921,66047.0
2015-09-08 15:20:00,77.36,77.51,77.31,77.48,62911.0,68.3833,68.5159,68.3391,68.4893,62911.0
2015-09-08 15:30:00,77.48,77.58,77.44,77.55,81886.0,68.4893,68.5777,68.454,68.5512,81886.0
2015-09-08 15:40:00,77.55,77.56,77.42,77.48,92379.0,68.5512,68.5601,68.4363,68.4893,92379.0
2015-09-08 15:50:00,77.49,77.66,77.43,77.63,206273.0,68.4982,68.6485,68.4451,68.6219,206273.0
2015-09-09 09:30:00,78.37,78.54,78.13,78.36,48014.0,69.2761,69.4263,69.0639,69.2672,48014.0
2015-09-09 09:40:00,78.3,78.33,78.02,78.1,24052.0,69.2142,69.2407,68.9667,69.0374,24052.0
2015-09-09 09:50:00,78.09,78.18,77.94,77.97,22927.0,69.0286,69.1081,68.896,68.9225,22927.0
2015-09-09 10:00:00,77.98,78.01,77.78,77.86,27648.0,68.9313,68.9578,68.7545,68.8252,27648.0
2015-09-09 10:10:00,77.86,77.87,77.71,77.76,22344.0,68.8252,68.8341,68.6927,68.7369,22344.0
2015-09-09 10:20:00,77.75,77.85,77.69,77.74,30074.0,68.728,68.8164,68.675,68.7192,30074.0
2015-09-09 10:30:00,77.76,77.83,77.48,77.55,23653.0,68.7369,68.7987,68.4893,68.5512,23653.0
2015-09-09 10:40:00,77.57,77.66,77.5,77.66,29001.0,68.5689,68.6485,68.507,68.6485,29001.0
2015-09-09 10:50:00,77.67,77.68,77.38,77.43,29870.0,68.6573,68.6661,68.4009,68.4451,29870.0
2015-09-09 11:00:00,77.44,77.55,77.39,77.55,23545.0,68.454,68.5512,68.4098,68.5512,23545.0
2015-09-09 11:10:00,77.52,77.63,77.52,77.6,17736.0,68.5247,68.6219,68.5247,68.5954,17736.0
2015-09-09 11:20:00,77.6,77.61,77.45,77.5,25782.0,68.5954,68.6043,68.4628,68.507,25782.0
2015-09-09 11:30:00,77.52,77.55,77.4,77.44,27852.0,68.5247,68.5512,68.4186,68.454,27852.0
2015-09-09 11:40:00,77.43,77.48,77.33,77.43,16680.0,68.4451,68.4893,68.3568,68.4451,16680.0
2015-09-09 11:50:00,77.41,77.48,77.34,77.45,23027.0,68.4275,68.4893,68.3656,68.4628,23027.0
2015-09-09 12:00:00,77.45,77.52,77.37,77.5,21012.0,68.4628,68.5247,68.3921,68.507,21012.0
2015-09-09 12:10:00,77.5,77.58,77.48,77.57,17815.0,68.507,68.5777,68.4893,68.5689,17815.0
2015-09-09 12:20:00,77.57,77.59,77.45,77.5,17819.0,68.5689,68.5866,68.4628,68.507,17819.0
2015-09-09 12:30:00,77.51,77.55,77.41,77.43,17751.0,68.5159,68.5512,68.4275,68.4451,17751.0
2015-09-09 12:40:00,77.43,77.48,77.39,77.43,18484.0,68.4451,68.4893,68.4098,68.4451,18484.0
2015-09-09 12:50:00,77.42,77.43,77.35,77.4,15821.0,68.4363,68.4451,68.3744,68.4186,15821.0
2015-09-09 13:00:00,77.4,77.47,77.37,77.41,14397.0,68.4186,68.4805,68.3921,68.4275,14397.0
2015-09-09 13:10:00,77.41,77.53,77.4,77.51,17500.0,68.4275,68.5335,68.4186,68.5159,17500.0
2015-09-09 13:20:00,77.5,77.51,77.29,77.29,17003.0,68.507,68.5159,68.3214,68.3214,17003.0
2015-09-09 13:30:00,77.28,77.28,77.1,77.12,32782.0,68.3126,68.3126,68.1534,68.1711,32782.0
2015-09-09 13:40:00,77.12,77.16,77.07,77.15,18685.0,68.1711,68.2065,68.1269,68.1976,18685.0
2015-09-09 13:50:00,77.13,77.13,76.96,77.01,40851.0,68.18,68.18,68.0297,68.0739,40851.0
2015-09-09 14:00:00,77.02,77.16,76.99,77.13,38802.0,68.0827,68.2065,68.0562,68.18,38802.0
2015-09-09 14:10:00,77.13,77.18,77.09,77.17,18796.0,68.18,68.2242,68.1446,68.2153,18796.0
2015-09-09 14:20:00,77.17,77.17,76.98,77.04,45758.0,68.2153,68.2153,68.0474,68.1004,45758.0
2015-09-09 14:30:00,77.04,77.09,76.98,76.99,36660.0,68.1004,68.1446,68.0474,68.0562,36660.0
2015-09-09 14:40:00,76.99,77.03,76.9,77.02,69783.0,68.0562,68.0916,67.9766,68.0827,69783.0
2015-09-09 14:50:00,77.02,77.06,76.99,76.99,30339.0,68.0827,68.1181,68.0562,68.0562,30339.0
2015-09-09 15:00:00,76.99,77.17,76.93,77.15,68921.0,68.0562,68.2153,68.0032,68.1976,68921.0
2015-09-09 15:10:00,77.15,77.16,76.97,77.09,61394.0,68.1976,68.2065,68.0385,68.1446,61394.0
2015-09-09 15:20:00,77.09,77.11,76.81,76.85,69359.0,68.1446,68.1623,67.8971,67.9324,69359.0
2015-09-09 15:30:00,76.85,76.86,76.69,76.79,140033.0,67.9324,67.9413,67.791,67.8794,140033.0
2015-09-09 15:40:00,76.79,76.79,76.54,76.63,149315.0,67.8794,67.8794,67.6584,67.738,149315.0
2015-09-09 15:50:00,76.62,76.64,76.31,76.48,187571.0,67.7291,67.7468,67.4551,67.6054,187571.0
2015-09-10 09:30:00,76.24,76.75,76.01,76.65,70570.0,67.3932,67.8441,67.1899,67.7557,70570.0
2015-09-10 09:40:00,76.65,76.78,76.6,76.68,76418.0,67.7557,67.8706,67.7115,67.7822,76418.0
2015-09-10 09:50:00,76.67,76.71,76.27,76.3,47982.0,67.7733,67.8087,67.4198,67.4463,47982.0
2015-09-10 10:00:00,76.32,76.33,76.02,76.05,67529.0,67.4639,67.4728,67.1988,67.2253,67529.0
2015-09-10 10:10:00,76.02,76.02,75.78,75.92,38442.0,67.1988,67.1988,66.9866,67.1104,38442.0
2015-09-10 10:20:00,75.92,75.93,75.7,75.83,39276.0,67.1104,67.1192,66.9159,67.0308,39276.0
2015-09-10 10:30:00,75.83,76.09,75.8,76.09,60541.0,67.0308,67.2606,67.0043,67.2606,60541.0
2015-09-10 10:40:00,76.08,76.35,76.08,76.34,31112.0,67.2518,67.4905,67.2518,67.4816,31112.0
2015-09-10 10:50:00,76.35,76.44,76.16,76.19,33605.0,67.4905,67.57,67.3225,67.349,33605.0
2015-09-10 11:00:00,76.18,76.21,76.07,76.07,27360.0,67.3402,67.3667,67.243,67.243,27360.0
2015-09-10 11:10:00,76.08,76.15,75.94,75.99,23681.0,67.2518,67.3137,67.128,67.1722,23681.0
2015-09-10 11:20:00,75.97,75.98,75.85,75.94,24810.0,67.1546,67.1634,67.0485,67.128,24810.0
2015-09-10 11:30:00,75.94,76.14,75.91,76.13,14957.0,67.128,67.3048,67.1015,67.296,14957.0
2015-09-10 11:40:00,76.15,76.17,76.08,76.09,31934.0,67.3137,67.3314,67.2518,67.2606,31934.0
2015-09-10 11:50:00,76.08,76.2,76.02,76.13,31784.0,67.2518,67.3579,67.1988,67.296,31784.0
2015-09-10 12:00:00,76.12,76.29,76.06,76.28,22941.0,67.2872,67.4374,67.2341,67.4286,22941.0
2015-09-10 12:10:00,76.29,76.36,76.13,76.13,12038.0,67.4374,67.4993,67.296,67.296,12038.0
2015-09-10 12:20:00,76.11,76.2,76.04,76.07,20540.0,67.2783,67.3579,67.2164,67.243,20540.0
2015-09-10 12:30:00,76.06,76.2,76.03,76.19,13072.0,67.2341,67.3579,67.2076,67.349,13072.0
2015-09-10 12:40:00,76.23,76.38,76.21,76.35,22334.0,67.3844,67.517,67.3667,67.4905,22334.0
2015-09-10 12:50:00,76.37,76.37,76.21,76.27,17196.0,67.5081,67.5081,67.3667,67.4198,17196.0
2015-09-10 13:00:00,76.28,76.3,76.15,76.24,17774.0,67.4286,67.4463,67.3137,67.3932,17774.0
2015-09-10 13:10:00,76.23,76.27,76.17,76.25,22546.0,67.3844,67.4198,67.3314,67.4021,22546.0
2015-09-10 13:20:00,76.24,76.48,76.2,76.42,54284.0,67.3932,67.6054,67.3579,67.5523,54284.0
2015-09-10 13:30:00,76.45,76.67,76.39,76.67,45549.0,67.5789,67.7733,67.5258,67.7733,45549.0
2015-09-10 13:40:00,76.67,76.69,76.52,76.58,68947.0,67.7733,67.791,67.6407,67.6938,68947.0
2015-09-10 13:50:00,76.58,76.79,76.55,76.78,64814.0,67.6938,67.8794,67.6673,67.8706,64814.0
2015-09-10 14:00:00,76.8,76.8,76.64,76.66,39193.0,67.8883,67.8883,67.7468,67.7645,39193.0
2015-09-10 14:10:00,76.67,76.78,76.58,76.64,34226.0,67.7733,67.8706,67.6938,67.7468,34226.0
2015-09-10 14:20:00,76.65,76.66,76.54,76.55,27205.0,67.7557,67.7645,67.6584,67.6673,27205.0
2015-09-10 14:30:00,76.55,76.63,76.49,76.53,33241.0,67.6673,67.738,67.6142,67.6496,33241.0
2015-09-10 14:40:00,76.53,76.6,76.42,76.42,44917.0,67.6496,67.7115,67.5523,67.5523,44917.0
2015-09-10 14:50:00,76.43,76.46,76.2,76.2,38776.0,67.5612,67.5877,67.3579,67.3579,38776.0
2015-09-10 15:00:00,76.2,76.24,76.1,76.15,33501.0,67.3579,67.3932,67.2695,67.3137,33501.0
2015-09-10 15:10:00,76.15,76.27,76.07,76.16,46984.0,67.3137,67.4198,67.243,67.3225,46984.0
2015-09-10 15:20:00,76.17,76.22,76.04,76.07,50509.0,67.3314,67.3756,67.2164,67.243,50509.0
2015-09-10 15:30:00,76.06,76.06,75.88,75.97,79492.0,67.2341,67.2341,67.075,67.1546,79492.0
2015-09-10 15:40:00,75.95,75.96,75.83,75.88,102637.0,67.1369,67.1457,67.0308,67.075,102637.0
2015-09-10 15:50:00,75.88,76.02,75.82,76.01,169022.0,67.075,67.1988,67.022,67.1899,169022.0
2015-09-11 09:30:00,75.82,76.16,75.63,75.81,41389.0,67.022,67.3225,66.854,67.0131,41389.0
2015-09-11 09:40:00,75.77,75.94,75.6,75.61,34914.0,66.9778,67.128,66.8275,66.8363,34914.0
2015-09-11 09:50:00,75.62,75.64,75.47,75.47,28366.0,66.8452,66.8629,66.7126,66.7126,28366.0
2015-09-11 10:00:00,75.48,75.54,75.4,75.47,26498.0,66.7214,66.7745,66.6507,66.7126,26498.0
2015-09-11 10:10:00,75.46,75.65,75.43,75.65,59614.0,66.7037,66.8717,66.6772,66.8717,59614.0
2015-09-11 10:20:00,75.66,75.81,75.64,75.67,73192.0,66.8805,67.0131,66.8629,66.8894,73192.0
2015-09-11 10:30:00,75.68,75.75,75.6,75.73,22079.0,66.8982,66.9601,66.8275,66.9424,22079.0
2015-09-11 10:40:00,75.74,75.75,75.59,75.6,33475.0,66.9513,66.9601,66.8187,66.8275,33475.0
2015-09-11 10:50:00,75.58,75.61,75.47,75.53,44256.0,66.8098,66.8363,66.7126,66.7656,44256.0
2015-09-11 11:00:00,75.53,75.72,75.48,75.66,15375.0,66.7656,66.9336,66.7214,66.8805,15375.0
2015-09-11 11:10:00,75.67,75.72,75.61,75.72,32064.0,66.8894,66.9336,66.8363,66.9336,32064.0
2015-09-11 11:20:00,75.73,75.94,75.69,75.89,60401.0,66.9424,67.128,66.9071,67.0838,60401.0
2015-09-11 11:30:00,75.9,75.96,75.73,75.96,46968.0,67.0927,67.1457,66.9424,67.1457,46968.0
2015-09-11 11:40:00,75.98,75.99,75.86,75.97,24688.0,67.1634,67.1722,67.0573,67.1546,24688.0
2015-09-11 11:50:00,75.97,76.08,75.97,76.02,54560.0,67.1546,67.2518,67.1546,67.1988,54560.0
2015-09-11 12:00:00,76.0,76.18,75.98,76.07,28907.0,67.1811,67.3402,67.1634,67.243,28907.0
2015-09-11 12:10:00,76.1,76.2,76.08,76.09,21828.0,67.2695,67.3579,67.2518,67.2606,21828.0
2015-09-11 12:20:00,76.08,76.08,76.0,76.07,14898.0,67.2518,67.2518,67.1811,67.243,14898.0
2015-09-11 12:30:00,76.07,76.08,75.99,75.99,27270.0,67.243,67.2518,67.1722,67.1722,27270.0
2015-09-11 12:40:00,75.99,76.15,75.97,76.14,30428.0,67.1722,67.3137,67.1546,67.3048,30428.0
2015-09-11 12:50:00,76.14,76.18,76.07,76.11,19278.0,67.3048,67.3402,67.243,67.2783,19278.0
2015-09-11 13:00:00,76.1,76.11,75.9,75.9,15691.0,67.2695,67.2783,67.0927,67.0927,15691.0
2015-09-11 13:10:00,75.9,75.95,75.84,75.86,16594.0,67.0927,67.1369,67.0396,67.0573,16594.0
2015-09-11 13:20:00,75.87,75.87,75.76,75.76,19383.0,67.0662,67.0662,66.9689,66.9689,19383.0
2015-09-11 13:30:00,75.75,75.82,75.68,75.76,24900.0,66.9601,67.022,66.8982,66.9689,24900.0
2015-09-11 13:40:00,75.78,75.82,75.74,75.79,23349.0,66.9866,67.022,66.9513,66.9954,23349.0
2015-09-11 13:50:00,75.8,75.98,75.79,75.95,30687.0,67.0043,67.1634,66.9954,67.1369,30687.0
2015-09-11 14:00:00,75.95,75.97,75.8,75.87,23314.0,67.1369,67.1546,67.0043,67.0662,23314.0
2015-09-11 14:10:00,75.88,75.95,75.88,75.94,26385.0,67.075,67.1369,67.075,67.128,26385.0
2015-09-11 14:20:00,75.95,76.04,75.94,75.96,43118.0,67.1369,67.2164,67.128,67.1457,43118.0
2015-09-11 14:30:00,75.97,76.15,75.96,76.12,30062.0,67.1546,67.3137,67.1457,67.2872,30062.0
2015-09-11 14:40:00,76.12,76.12,76.01,76.07,26105.0,67.2872,67.2872,67.1899,67.243,26105.0
2015-09-11 14:50:00,76.08,76.15,76.04,76.14,45422.0,67.2518,67.3137,67.2164,67.3048,45422.0
2015-09-11 15:00:00,76.14,76.21,76.11,76.12,38361.0,67.3048,67.3667,67.2783,67.2872,38361.0
2015-09-11 15:10:00,76.11,76.23,76.08,76.17,29300.0,67.2783,67.3844,67.2518,67.3314,29300.0
2015-09-11 15:20:00,76.15,76.17,76.07,76.16,70991.0,67.3137,67.3314,67.243,67.3225,70991.0
2015-09-11 15:30:00,76.16,76.27,76.09,76.26,82236.0,67.3225,67.4198,67.2606,67.4109,82236.0
2015-09-11 15:40:00,76.27,76.31,76.22,76.26,58696.0,67.4198,67.4551,67.3756,67.4109,58696.0
2015-09-11 15:50:00,76.27,76.44,76.27,76.41,246263.0,67.4198,67.57,67.4198,67.5435,246263.0
2015-09-14 09:30:00,76.83,76.86,75.95,76.08,60430.0,67.9148,67.9413,67.1369,67.2518,60430.0
2015-09-14 09:40:00,76.05,76.12,75.86,75.9,12438.0,67.2253,67.2872,67.0573,67.0927,12438.0
2015-09-14 09:50:00,75.89,76.01,75.83,75.84,9896.0,67.0838,67.1899,67.0308,67.0396,9896.0
2015-09-14 10:00:00,75.83,75.98,75.76,75.87,14922.0,67.0308,67.1634,66.9689,67.0662,14922.0
2015-09-14 10:10:00,75.89,75.9,75.77,75.84,21102.0,67.0838,67.0927,66.9778,67.0396,21102.0
2015-09-14 10:20:00,75.84,75.85,75.73,75.74,9228.0,67.0396,67.0485,66.9424,66.9513,9228.0
2015-09-14 10:30:00,75.75,75.91,75.75,75.9,17328.0,66.9601,67.1015,66.9601,67.0927,17328.0
2015-09-14 10:40:00,75.88,75.96,75.84,75.96,22444.0,67.075,67.1457,67.0396,67.1457,22444.0
2015-09-14 10:50:00,75.95,75.95,75.79,75.85,16945.0,67.1369,67.1369,66.9954,67.0485,16945.0
2015-09-14 11:00:00,75.87,75.9,75.77,75.77,13424.0,67.0662,67.0927,66.9778,66.9778,13424.0
2015-09-14 11:10:00,75.78,75.8,75.66,75.7,12188.0,66.9866,67.0043,66.8805,66.9159,12188.0
2015-09-14 11:20:00,75.71,75.76,75.63,75.68,11951.0,66.9247,66.9689,66.854,66.8982,11951.0
2015-09-14 11:30:00,75.67,75.73,75.61,75.71,13930.0,66.8894,66.9424,66.8363,66.9247,13930.0
2015-09-14 11:40:00,75.7,75.82,75.69,75.82,23443.0,66.9159,67.022,66.9071,67.022,23443.0
2015-09-14 11:50:00,75.83,75.93,75.8,75.88,21664.0,67.0308,67.1192,67.0043,67.075,21664.0
2015-09-14 12:00:00,75.88,75.95,75.87,75.91,18591.0,67.075,67.1369,67.0662,67.1015,18591.0
2015-09-14 12:10:00,75.92,76.05,75.83,76.02,29639.0,67.1104,67.2253,67.0308,67.1988,29639.0
2015-09-14 12:20:00,76.01,76.1,76.01,76.05,27002.0,67.1899,67.2695,67.1899,67.2253,27002.0
2015-09-14 12:30:00,76.07,76.15,76.01,76.08,15483.0,67.243,67.3137,67.1899,67.2518,15483.0
2015-09-14 12:40:00,76.09,76.14,76.02,76.04,16497.0,67.2606,67.3048,67.1988,67.2164,16497.0
2015-09-14 12:50:00,76.04,76.16,75.98,76.05,13834.0,67.2164,67.3225,67.1634,67.2253,13834.0
2015-09-14 13:00:00,76.05,76.08,75.95,76.02,16960.0,67.2253,67.2518,67.1369,67.1988,16960.0
2015-09-14 13:10:00,76.02,76.11,75.99,76.11,11564.0,67.1988,67.2783,67.1722,67.2783,11564.0
2015-09-14 13:20:00,76.09,76.09,75.99,75.99,15190.0,67.2606,67.2606,67.1722,67.1722,15190.0
2015-09-14 13:30:00,75.99,76.12,75.99,76.12,11331.0,67.1722,67.2872,67.1722,67.2872,11331.0
2015-09-14 13:40:00,76.14,76.26,76.14,76.23,12735.0,67.3048,67.4109,67.3048,67.3844,12735.0
2015-09-14 13:50:00,76.23,76.23,76.13,76.2,11780.0,67.3844,67.3844,67.296,67.3579,11780.0
2015-09-14 14:00:00,76.2,76.2,76.07,76.12,11094.0,67.3579,67.3579,67.243,67.2872,11094.0
2015-09-14 14:10:00,76.13,76.2,76.1,76.19,12676.0,67.296,67.3579,67.2695,67.349,12676.0
2015-09-14 14:20:00,76.2,76.24,76.14,76.2,17545.0,67.3579,67.3932,67.3048,67.3579,17545.0
2015-09-14 14:30:00,76.19,76.22,76.14,76.18,21197.0,67.349,67.3756,67.3048,67.3402,21197.0
2015-09-14 14:40:00,76.19,76.25,76.17,76.18,19678.0,67.349,67.4021,67.3314,67.3402,19678.0
2015-09-14 14:50:00,76.17,76.25,76.11,76.2,16239.0,67.3314,67.4021,67.2783,67.3579,16239.0
2015-09-14 15:00:00,76.2,76.2,76.06,76.06,22059.0,67.3579,67.3579,67.2341,67.2341,22059.0
2015-09-14 15:10:00,76.07,76.21,76.06,76.17,21470.0,67.243,67.3667,67.2341,67.3314,21470.0
2015-09-14 15:20:00,76.16,76.2,76.08,76.11,43751.0,67.3225,67.3579,67.2518,67.2783,43751.0
2015-09-14 15:30:00,76.11,76.15,76.07,76.11,41391.0,67.2783,67.3137,67.243,67.2783,41391.0
2015-09-14 15:40:00,76.1,76.24,76.05,76.21,67539.0,67.2695,67.3932,67.2253,67.3667,67539.0
2015-09-14 15:50:00,76.22,76.43,76.21,76.38,214294.0,67.3756,67.5612,67.3667,67.517,214294.0
2015-09-15 09:30:00,76.32,76.49,76.08,76.28,43012.0,67.4639,67.6142,67.2518,67.4286,43012.0
2015-09-15 09:40:00,76.26,76.29,76.07,76.18,44421.0,67.4109,67.4374,67.243,67.3402,44421.0
2015-09-15 09:50:00,76.19,76.27,76.12,76.22,31233.0,67.349,67.4198,67.2872,67.3756,31233.0
2015-09-15 10:00:00,76.19,76.35,76.14,76.31,32629.0,67.349,67.4905,67.3048,67.4551,32629.0
2015-09-15 10:10:00,76.31,76.52,76.3,76.52,17121.0,67.4551,67.6407,67.4463,67.6407,17121.0
2015-09-15 10:20:00,76.5,76.67,76.48,76.59,16593.0,67.6231,67.7733,67.6054,67.7026,16593.0
2015-09-15 10:30:00,76.61,76.74,76.61,76.63,16825.0,67.7203,67.8352,67.7203,67.738,16825.0
2015-09-15 10:40:00,76.65,76.92,76.64,76.89,31851.0,67.7557,67.9943,67.7468,67.9678,31851.0
2015-09-15 10:50:00,76.9,76.99,76.87,76.97,22309.0,67.9766,68.0562,67.9501,68.0385,22309.0
2015-09-15 11:00:00,76.98,77.0,76.89,76.96,29199.0,68.0474,68.065,67.9678,68.0297,29199.0
2015-09-15 11:10:00,76.97,77.0,76.88,76.9,17945.0,68.0385,68.065,67.959,67.9766,17945.0
2015-09-15 11:20:00,76.92,76.96,76.89,76.93,26116.0,67.9943,68.0297,67.9678,68.0032,26116.0
2015-09-15 11:30:00,76.94,77.09,76.93,77.05,45172.0,68.012,68.1446,68.0032,68.1092,45172.0
2015-09-15 11:40:00,77.06,77.15,77.03,77.1,27954.0,68.1181,68.1976,68.0916,68.1534,27954.0
2015-09-15 11:50:00,77.1,77.13,76.99,77.13,17400.0,68.1534,68.18,68.0562,68.18,17400.0
2015-09-15 12:00:00,77.14,77.17,77.09,77.11,26821.0,68.1888,68.2153,68.1446,68.1623,26821.0
2015-09-15 12:10:00,77.1,77.17,77.05,77.07,12700.0,68.1534,68.2153,68.1092,68.1269,12700.0
2015-09-15 12:20:00,77.08,77.11,76.98,77.0,18512.0,68.1358,68.1623,68.0474,68.065,18512.0
2015-09-15 12:30:00,77.0,77.18,76.96,77.13,21147.0,68.065,68.2242,68.0297,68.18,21147.0
2015-09-15 12:40:00,77.14,77.18,77.07,77.12,18305.0,68.1888,68.2242,68.1269,68.1711,18305.0
2015-09-15 12:50:00,77.12,77.18,77.08,77.17,20151.0,68.1711,68.2242,68.1358,68.2153,20151.0
2015-09-15 13:00:00,77.16,77.26,77.14,77.18,18972.0,68.2065,68.2949,68.1888,68.2242,18972.0
2015-09-15 13:10:00,77.18,77.43,77.13,77.32,20695.0,68.2242,68.4451,68.18,68.3479,20695.0
2015-09-15 13:20:00,77.31,77.47,77.3,77.45,20472.0,68.3391,68.4805,68.3302,68.4628,20472.0
2015-09-15 13:30:00,77.45,77.55,77.43,77.44,26624.0,68.4628,68.5512,68.4451,68.454,26624.0
2015-09-15 13:40:00,77.46,77.49,77.4,77.4,19587.0,68.4717,68.4982,68.4186,68.4186,19587.0
2015-09-15 13:50:00,77.39,77.45,77.31,77.33,17628.0,68.4098,68.4628,68.3391,68.3568,17628.0
2015-09-15 14:00:00,77.36,77.55,77.3,77.54,32908.0,68.3833,68.5512,68.3302,68.5424,32908.0
2015-09-15 14:10:00,77.54,77.63,77.51,77.56,31036.0,68.5424,68.6219,68.5159,68.5601,31036.0
2015-09-15 14:20:00,77.55,77.58,77.47,77.58,40284.0,68.5512,68.5777,68.4805,68.5777,40284.0
2015-09-15 14:30:00,77.58,77.72,77.56,77.67,43988.0,68.5777,68.7015,68.5601,68.6573,43988.0
2015-09-15 14:40:00,77.66,77.68,77.52,77.66,25298.0,68.6485,68.6661,68.5247,68.6485,25298.0
2015-09-15 14:50:00,77.65,77.71,77.59,77.63,29250.0,68.6396,68.6927,68.5866,68.6219,29250.0
2015-09-15 15:00:00,77.63,77.7,77.61,77.7,20351.0,68.6219,68.6838,68.6043,68.6838,20351.0
2015-09-15 15:10:00,77.7,77.73,77.63,77.65,28921.0,68.6838,68.7103,68.6219,68.6396,28921.0
2015-09-15 15:20:00,77.65,77.66,77.57,77.61,27283.0,68.6396,68.6485,68.5689,68.6043,27283.0
2015-09-15 15:30:00,77.61,77.62,77.53,77.54,42495.0,68.6043,68.6131,68.5335,68.5424,42495.0
2015-09-15 15:40:00,77.54,77.6,77.45,77.47,67112.0,68.5424,68.5954,68.4628,68.4805,67112.0
2015-09-15 15:50:00,77.48,77.51,77.37,77.4,113757.0,68.4893,68.5159,68.3921,68.4186,113757.0
2015-09-16 09:30:00,77.4,77.86,77.26,77.65,28033.0,68.4186,68.8252,68.2949,68.6396,28033.0
2015-09-16 09:40:00,77.61,77.62,77.51,77.52,14805.0,68.6043,68.6131,68.5159,68.5247,14805.0
2015-09-16 09:50:00,77.54,77.72,77.53,77.59,33300.0,68.5424,68.7015,68.5335,68.5866,33300.0
2015-09-16 10:00:00,77.58,77.61,77.37,77.5,35960.0,68.5777,68.6043,68.3921,68.507,35960.0
2015-09-16 10:10:00,77.52,77.6,77.51,77.52,24864.0,68.5247,68.5954,68.5159,68.5247,24864.0
2015-09-16 10:20:00,77.53,77.74,77.52,77.72,24687.0,68.5335,68.7192,68.5247,68.7015,24687.0
2015-09-16 10:30:00,77.71,77.8,77.65,77.73,15859.0,68.6927,68.7722,68.6396,68.7103,15859.0
2015-09-16 10:40:00,77.73,77.76,77.65,77.71,18850.0,68.7103,68.7369,68.6396,68.6927,18850.0
2015-09-16 10:50:00,77.69,77.77,77.68,77.72,36306.0,68.675,68.7457,68.6661,68.7015,36306.0
2015-09-16 11:00:00,77.72,77.87,77.71,77.86,12177.0,68.7015,68.8341,68.6927,68.8252,12177.0
2015-09-16 11:10:00,77.88,77.98,77.88,77.9,14093.0,68.8429,68.9313,68.8429,68.8606,14093.0
2015-09-16 11:20:00,77.89,77.95,77.84,77.86,13202.0,68.8518,68.9048,68.8076,68.8252,13202.0
2015-09-16 11:30:00,77.84,77.87,77.76,77.81,13574.0,68.8076,68.8341,68.7369,68.7811,13574.0
2015-09-16 11:40:00,77.8,77.92,77.79,77.88,12245.0,68.7722,68.8783,68.7634,68.8429,12245.0
2015-09-16 11:50:00,77.87,77.96,77.86,77.89,7945.0,68.8341,68.9136,68.8252,68.8518,7945.0
2015-09-16 12:00:00,77.9,77.93,77.75,77.76,9205.0,68.8606,68.8871,68.728,68.7369,9205.0
2015-09-16 12:10:00,77.78,77.93,77.75,77.92,12160.0,68.7545,68.8871,68.728,68.8783,12160.0
2015-09-16 12:20:00,77.92,77.96,77.88,77.89,11544.0,68.8783,68.9136,68.8429,68.8518,11544.0
2015-09-16 12:30:00,77.88,77.95,77.84,77.95,14693.0,68.8429,68.9048,68.8076,68.9048,14693.0
2015-09-16 12:40:00,77.94,77.95,77.89,77.91,9814.0,68.896,68.9048,68.8518,68.8694,9814.0
2015-09-16 12:50:00,77.9,77.98,77.89,77.96,9790.0,68.8606,68.9313,68.8518,68.9136,9790.0
2015-09-16 13:00:00,77.94,77.94,77.8,77.94,15616.0,68.896,68.896,68.7722,68.896,15616.0
2015-09-16 13:10:00,77.94,77.94,77.81,77.83,18575.0,68.896,68.896,68.7811,68.7987,18575.0
2015-09-16 13:20:00,77.84,77.84,77.76,77.77,23612.0,68.8076,68.8076,68.7369,68.7457,23612.0
2015-09-16 13:30:00,77.76,77.76,77.66,77.7,18687.0,68.7369,68.7369,68.6485,68.6838,18687.0
2015-09-16 13:40:00,77.69,77.78,77.67,77.73,11614.0,68.675,68.7545,68.6573,68.7103,11614.0
2015-09-16 13:50:00,77.75,77.82,77.71,77.74,8638.0,68.728,68.7899,68.6927,68.7192,8638.0
2015-09-16 14:00:00,77.73,77.73,77.6,77.73,18277.0,68.7103,68.7103,68.5954,68.7103,18277.0
2015-09-16 14:10:00,77.72,77.72,77.57,77.6,10216.0,68.7015,68.7015,68.5689,68.5954,10216.0
2015-09-16 14:20:00,77.6,77.68,77.57,77.65,26861.0,68.5954,68.6661,68.5689,68.6396,26861.0
2015-09-16 14:30:00,77.64,77.85,77.62,77.8,59814.0,68.6308,68.8164,68.6131,68.7722,59814.0
2015-09-16 14:40:00,77.79,78.03,77.79,78.03,24476.0,68.7634,68.9755,68.7634,68.9755,24476.0
2015-09-16 14:50:00,78.03,78.2,77.98,78.19,37507.0,68.9755,69.1258,68.9313,69.117,37507.0
2015-09-16 15:00:00,78.2,78.25,78.14,78.14,23039.0,69.1258,69.17,69.0728,69.0728,23039.0
2015-09-16 15:10:00,78.14,78.21,78.06,78.15,34747.0,69.0728,69.1346,69.002,69.0816,34747.0
2015-09-16 15:20:00,78.14,78.32,78.11,78.3,44746.0,69.0728,69.2319,69.0462,69.2142,44746.0
2015-09-16 15:30:00,78.31,78.42,78.22,78.28,68193.0,69.223,69.3203,69.1435,69.1965,68193.0
2015-09-16 15:40:00,78.28,78.35,78.15,78.22,61326.0,69.1965,69.2584,69.0816,69.1435,61326.0
2015-09-16 15:50:00,78.22,78.25,78.1,78.11,101576.0,69.1435,69.17,69.0374,69.0462,101576.0
2015-09-17 09:30:00,78.1,78.35,77.86,78.16,33676.0,69.0374,69.2584,68.8252,69.0904,33676.0
2015-09-17 09:40:00,78.17,78.47,78.1,78.47,27202.0,69.0993,69.3645,69.0374,69.3645,27202.0
2015-09-17 09:50:00,78.46,78.58,78.29,78.53,21733.0,69.3556,69.4617,69.2054,69.4175,21733.0
2015-09-17 10:00:00,78.48,78.75,78.44,78.64,77049.0,69.3733,69.612,69.3379,69.5147,77049.0
2015-09-17 10:10:00,78.65,78.9,78.58,78.9,67901.0,69.5236,69.7446,69.4617,69.7446,67901.0
2015-09-17 10:20:00,78.9,78.9,78.77,78.86,45252.0,69.7446,69.7446,69.6297,69.7092,45252.0
2015-09-17 10:30:00,78.87,78.98,78.85,78.87,44116.0,69.7181,69.8153,69.7004,69.7181,44116.0
2015-09-17 10:40:00,78.89,79.03,78.86,79.0,37832.0,69.7357,69.8595,69.7092,69.833,37832.0
2015-09-17 10:50:00,79.01,79.01,78.86,78.9,17068.0,69.8418,69.8418,69.7092,69.7446,17068.0
2015-09-17 11:00:00,78.91,79.03,78.87,78.89,66722.0,69.7534,69.8595,69.7181,69.7357,66722.0
2015-09-17 11:10:00,78.89,78.89,78.65,78.65,44641.0,69.7357,69.7357,69.5236,69.5236,44641.0
2015-09-17 11:20:00,78.64,78.71,78.61,78.68,13577.0,69.5147,69.5766,69.4882,69.5501,13577.0
2015-09-17 11:30:00,78.69,78.73,78.63,78.7,14417.0,69.5589,69.5943,69.5059,69.5678,14417.0
2015-09-17 11:40:00,78.74,78.92,78.74,78.91,16828.0,69.6031,69.7622,69.6031,69.7534,16828.0
2015-09-17 11:50:00,78.9,78.93,78.84,78.89,19305.0,69.7446,69.7711,69.6915,69.7357,19305.0
2015-09-17 12:00:00,78.89,78.99,78.86,78.99,22683.0,69.7357,69.8241,69.7092,69.8241,22683.0
2015-09-17 12:10:00,78.98,79.16,78.95,79.09,30021.0,69.8153,69.9744,69.7888,69.9125,30021.0
2015-09-17 12:20:00,79.08,79.19,79.07,79.13,26140.0,69.9037,70.0009,69.8948,69.9479,26140.0
2015-09-17 12:30:00,79.12,79.15,78.95,78.96,26201.0,69.939,69.9656,69.7888,69.7976,26201.0
2015-09-17 12:40:00,78.96,79.09,78.95,79.06,20054.0,69.7976,69.9125,69.7888,69.886,20054.0
2015-09-17 12:50:00,79.06,79.2,79.0,79.2,31040.0,69.886,70.0098,69.833,70.0098,31040.0
2015-09-17 13:00:00,79.2,79.23,79.14,79.18,30674.0,70.0098,70.0363,69.9567,69.9921,30674.0
2015-09-17 13:10:00,79.18,79.31,79.17,79.31,28264.0,69.9921,70.107,69.9832,70.107,28264.0
2015-09-17 13:20:00,79.31,79.45,79.3,79.34,37419.0,70.107,70.2307,70.0982,70.1335,37419.0
2015-09-17 13:30:00,79.35,79.38,79.28,79.29,29184.0,70.1424,70.1689,70.0805,70.0893,29184.0
2015-09-17 13:40:00,79.29,79.37,79.24,79.29,33087.0,70.0893,70.16,70.0451,70.0893,33087.0
2015-09-17 13:50:00,79.29,79.31,79.17,79.17,30758.0,70.0893,70.107,69.9832,69.9832,30758.0
2015-09-17 14:00:00,79.18,79.48,78.61,79.09,56226.0,69.9921,70.2573,69.4882,69.9125,56226.0
2015-09-17 14:10:00,79.11,79.59,79.11,79.34,44633.0,69.9302,70.3545,69.9302,70.1335,44633.0
2015-09-17 14:20:00,79.3,79.44,79.13,79.15,31772.0,70.0982,70.2219,69.9479,69.9656,31772.0
2015-09-17 14:30:00,79.17,79.33,79.15,79.18,55655.0,69.9832,70.1247,69.9656,69.9921,55655.0
2015-09-17 14:40:00,79.15,79.86,79.15,79.75,38817.0,69.9656,70.5932,69.9656,70.4959,38817.0
2015-09-17 14:50:00,79.75,79.77,79.62,79.7,45386.0,70.4959,70.5136,70.381,70.4517,45386.0
2015-09-17 15:00:00,79.71,79.77,79.48,79.56,42186.0,70.4606,70.5136,70.2573,70.328,42186.0
2015-09-17 15:10:00,79.54,79.64,79.33,79.41,89827.0,70.3103,70.3987,70.1247,70.1954,89827.0
2015-09-17 15:20:00,79.39,79.41,78.9,79.2,74711.0,70.1777,70.1954,69.7446,70.0098,74711.0
2015-09-17 15:30:00,79.19,79.31,79.01,79.11,59689.0,70.0009,70.107,69.8418,69.9302,59689.0
2015-09-17 15:40:00,79.13,79.2,78.94,79.02,78848.0,69.9479,70.0098,69.7799,69.8506,78848.0
2015-09-17 15:50:00,79.0,79.02,78.73,78.88,145906.0,69.833,69.8506,69.5943,69.7269,145906.0
2015-09-18 09:30:00,78.23,78.5,78.02,78.45,327862.0,69.1523,69.391,68.9667,69.3468,327862.0
2015-09-18 09:40:00,78.5,78.65,78.42,78.52,38860.0,69.391,69.5236,69.3203,69.4087,38860.0
2015-09-18 09:50:00,78.49,78.6,78.48,78.55,27147.0,69.3821,69.4794,69.3733,69.4352,27147.0
2015-09-18 10:00:00,78.56,78.8,78.47,78.68,26887.0,69.444,69.6562,69.3645,69.5501,26887.0
2015-09-18 10:10:00,78.73,78.78,78.53,78.53,16783.0,69.5943,69.6385,69.4175,69.4175,16783.0
2015-09-18 10:20:00,78.52,78.73,78.47,78.7,13090.0,69.4087,69.5943,69.3645,69.5678,13090.0
2015-09-18 10:30:00,78.65,78.68,78.42,78.43,17610.0,69.5236,69.5501,69.3203,69.3291,17610.0
2015-09-18 10:40:00,78.42,78.59,78.37,78.58,31793.0,69.3203,69.4705,69.2761,69.4617,31793.0
2015-09-18 10:50:00,78.6,78.62,78.5,78.58,13152.0,69.4794,69.4971,69.391,69.4617,13152.0
2015-09-18 11:00:00,78.59,78.77,78.58,78.75,21843.0,69.4705,69.6297,69.4617,69.612,21843.0
2015-09-18 11:10:00,78.75,78.79,78.69,78.79,15072.0,69.612,69.6473,69.5589,69.6473,15072.0
2015-09-18 11:20:00,78.8,78.92,78.78,78.8,35843.0,69.6562,69.7622,69.6385,69.6562,35843.0
2015-09-18 11:30:00,78.79,78.83,78.7,78.82,28562.0,69.6473,69.6827,69.5678,69.6739,28562.0
2015-09-18 11:40:00,78.85,78.99,78.73,78.99,22512.0,69.7004,69.8241,69.5943,69.8241,22512.0
2015-09-18 11:50:00,78.99,78.99,78.81,78.85,14183.0,69.8241,69.8241,69.665,69.7004,14183.0
2015-09-18 12:00:00,78.86,78.88,78.78,78.83,16186.0,69.7092,69.7269,69.6385,69.6827,16186.0
2015-09-18 12:10:00,78.81,78.82,78.7,78.72,22103.0,69.665,69.6739,69.5678,69.5855,22103.0
2015-09-18 12:20:00,78.71,78.73,78.59,78.62,26814.0,69.5766,69.5943,69.4705,69.4971,26814.0
2015-09-18 12:30:00,78.62,78.62,78.51,78.56,11956.0,69.4971,69.4971,69.3998,69.444,11956.0
2015-09-18 12:40:00,78.55,78.55,78.38,78.47,12672.0,69.4352,69.4352,69.2849,69.3645,12672.0
2015-09-18 12:50:00,78.48,78.57,78.48,78.54,10764.0,69.3733,69.4529,69.3733,69.4263,10764.0
2015-09-18 13:00:00,78.53,78.64,78.48,78.61,10840.0,69.4175,69.5147,69.3733,69.4882,10840.0
2015-09-18 13:10:00,78.61,78.64,78.52,78.59,12360.0,69.4882,69.5147,69.4087,69.4705,12360.0
2015-09-18 13:20:00,78.59,78.6,78.41,78.52,14513.0,69.4705,69.4794,69.3114,69.4087,14513.0
2015-09-18 13:30:00,78.53,78.57,78.49,78.51,20088.0,69.4175,69.4529,69.3821,69.3998,20088.0
2015-09-18 13:40:00,78.51,78.58,78.48,78.51,33798.0,69.3998,69.4617,69.3733,69.3998,33798.0
2015-09-18 13:50:00,78.5,78.52,78.25,78.28,34882.0,69.391,69.4087,69.17,69.1965,34882.0
2015-09-18 14:00:00,78.27,78.4,78.21,78.3,13695.0,69.1877,69.3026,69.1346,69.2142,13695.0
2015-09-18 14:10:00,78.3,78.36,78.24,78.29,19399.0,69.2142,69.2672,69.1612,69.2054,19399.0
2015-09-18 14:20:00,78.3,78.36,78.24,78.31,21058.0,69.2142,69.2672,69.1612,69.223,21058.0
2015-09-18 14:30:00,78.31,78.31,78.16,78.26,16994.0,69.223,69.223,69.0904,69.1788,16994.0
2015-09-18 14:40:00,78.26,78.28,78.08,78.08,22353.0,69.1788,69.1965,69.0197,69.0197,22353.0
2015-09-18 14:50:00,78.07,78.13,77.96,78.09,28649.0,69.0109,69.0639,68.9136,69.0286,28649.0
2015-09-18 15:00:00,78.09,78.18,77.92,77.93,22730.0,69.0286,69.1081,68.8783,68.8871,22730.0
2015-09-18 15:10:00,77.94,77.99,77.87,77.89,29510.0,68.896,68.9402,68.8341,68.8518,29510.0
2015-09-18 15:20:00,77.89,77.96,77.78,77.91,54298.0,68.8518,68.9136,68.7545,68.8694,54298.0
2015-09-18 15:30:00,77.91,77.94,77.76,77.76,32230.0,68.8694,68.896,68.7369,68.7369,32230.0
2015-09-18 15:40:00,77.75,77.76,77.53,77.6,102505.0,68.728,68.7369,68.5335,68.5954,102505.0
2015-09-18 15:50:00,77.62,77.76,77.54,77.68,389444.0,68.6131,68.7369,68.5424,68.6661,389444.0
2015-09-21 09:30:00,78.2,78.61,78.14,78.46,33801.0,69.1258,69.4882,69.0728,69.3556,33801.0
2015-09-21 09:40:00,78.48,78.79,78.38,78.44,40117.0,69.3733,69.6473,69.2849,69.3379,40117.0
2015-09-21 09:50:00,78.47,78.57,78.27,78.27,22122.0,69.3645,69.4529,69.1877,69.1877,22122.0
2015-09-21 10:00:00,78.27,78.29,77.95,78.17,94765.0,69.1877,69.2054,68.9048,69.0993,94765.0
2015-09-21 10:10:00,78.22,78.38,78.13,78.33,74637.0,69.1435,69.2849,69.0639,69.2407,74637.0
2015-09-21 10:20:00,78.31,78.42,78.19,78.2,39263.0,69.223,69.3203,69.117,69.1258,39263.0
2015-09-21 10:30:00,78.19,78.53,78.19,78.39,35748.0,69.117,69.4175,69.117,69.2937,35748.0
2015-09-21 10:40:00,78.39,78.5,78.32,78.32,19301.0,69.2937,69.391,69.2319,69.2319,19301.0
2015-09-21 10:50:00,78.34,78.36,78.1,78.15,53739.0,69.2496,69.2672,69.0374,69.0816,53739.0
2015-09-21 11:00:00,78.15,78.2,77.97,78.04,35507.0,69.0816,69.1258,68.9225,68.9844,35507.0
2015-09-21 11:10:00,78.07,78.21,78.05,78.2,24565.0,69.0109,69.1346,68.9932,69.1258,24565.0
2015-09-21 11:20:00,78.21,78.31,78.17,78.28,41248.0,69.1346,69.223,69.0993,69.1965,41248.0
2015-09-21 11:30:00,78.27,78.31,78.06,78.1,32382.0,69.1877,69.223,69.002,69.0374,32382.0
2015-09-21 11:40:00,78.11,78.18,78.06,78.1,18682.0,69.0462,69.1081,69.002,69.0374,18682.0
2015-09-21 11:50:00,78.11,78.15,78.07,78.15,18311.0,69.0462,69.0816,69.0109,69.0816,18311.0
2015-09-21 12:00:00,78.13,78.15,77.98,78.04,33002.0,69.0639,69.0816,68.9313,68.9844,33002.0
2015-09-21 12:10:00,78.05,78.24,78.02,78.21,22318.0,68.9932,69.1612,68.9667,69.1346,22318.0
2015-09-21 12:20:00,78.23,78.29,78.2,78.25,17992.0,69.1523,69.2054,69.1258,69.17,17992.0
2015-09-21 12:30:00,78.25,78.26,78.12,78.24,14565.0,69.17,69.1788,69.0551,69.1612,14565.0
2015-09-21 12:40:00,78.25,78.28,78.22,78.22,15192.0,69.17,69.1965,69.1435,69.1435,15192.0
2015-09-21 12:50:00,78.23,78.24,77.99,78.07,21589.0,69.1523,69.1612,68.9402,69.0109,21589.0
2015-09-21 13:00:00,78.06,78.23,78.02,78.2,23373.0,69.002,69.1523,68.9667,69.1258,23373.0
2015-09-21 13:10:00,78.19,78.28,78.12,78.21,20510.0,69.117,69.1965,69.0551,69.1346,20510.0
2015-09-21 13:20:00,78.21,78.33,78.21,78.3,24902.0,69.1346,69.2407,69.1346,69.2142,24902.0
2015-09-21 13:30:00,78.31,78.46,78.31,78.45,29922.0,69.223,69.3556,69.223,69.3468,29922.0
2015-09-21 13:40:00,78.44,78.56,78.41,78.46,28028.0,69.3379,69.444,69.3114,69.3556,28028.0
2015-09-21 13:50:00,78.45,78.48,78.4,78.44,18569.0,69.3468,69.3733,69.3026,69.3379,18569.0
2015-09-21 14:00:00,78.44,78.54,78.44,78.48,24597.0,69.3379,69.4263,69.3379,69.3733,24597.0
2015-09-21 14:10:00,78.48,78.52,78.35,78.47,27604.0,69.3733,69.4087,69.2584,69.3645,27604.0
2015-09-21 14:20:00,78.48,78.6,78.48,78.54,32951.0,69.3733,69.4794,69.3733,69.4263,32951.0
2015-09-21 14:30:00,78.53,78.66,78.5,78.65,29957.0,69.4175,69.5324,69.391,69.5236,29957.0
2015-09-21 14:40:00,78.66,78.73,78.62,78.73,49686.0,69.5324,69.5943,69.4971,69.5943,49686.0
2015-09-21 14:50:00,78.73,78.9,78.72,78.87,56108.0,69.5943,69.7446,69.5855,69.7181,56108.0
2015-09-21 15:00:00,78.88,78.9,78.66,78.72,56031.0,69.7269,69.7446,69.5324,69.5855,56031.0
2015-09-21 15:10:00,78.72,78.72,78.63,78.63,24602.0,69.5855,69.5855,69.5059,69.5059,24602.0
2015-09-21 15:20:00,78.64,78.65,78.56,78.63,29646.0,69.5147,69.5236,69.444,69.5059,29646.0
2015-09-21 15:30:00,78.62,78.65,78.35,78.38,40887.0,69.4971,69.5236,69.2584,69.2849,40887.0
2015-09-21 15:40:00,78.37,78.5,78.36,78.48,56457.0,69.2761,69.391,69.2672,69.3733,56457.0
2015-09-21 15:50:00,78.48,78.54,78.43,78.51,141812.0,69.3733,69.4263,69.3291,69.3998,141812.0
2015-09-22 09:30:00,77.45,77.7,77.23,77.65,32858.0,68.4628,68.6838,68.2684,68.6396,32858.0
2015-09-22 09:40:00,77.67,77.84,77.64,77.7,20899.0,68.6573,68.8076,68.6308,68.6838,20899.0
2015-09-22 09:50:00,77.68,77.81,77.61,77.81,15870.0,68.6661,68.7811,68.6043,68.7811,15870.0
2015-09-22 10:00:00,77.79,77.86,77.72,77.75,23169.0,68.7634,68.8252,68.7015,68.728,23169.0
2015-09-22 10:10:00,77.75,77.78,77.61,77.62,17400.0,68.728,68.7545,68.6043,68.6131,17400.0
2015-09-22 10:20:00,77.62,77.62,77.47,77.5,15600.0,68.6131,68.6131,68.4805,68.507,15600.0
2015-09-22 10:30:00,77.48,77.53,77.26,77.3,45401.0,68.4893,68.5335,68.2949,68.3302,45401.0
2015-09-22 10:40:00,77.28,77.29,77.18,77.22,33049.0,68.3126,68.3214,68.2242,68.2595,33049.0
2015-09-22 10:50:00,77.23,77.33,77.18,77.23,70021.0,68.2684,68.3568,68.2242,68.2684,70021.0
2015-09-22 11:00:00,77.24,77.27,77.18,77.22,58689.0,68.2772,68.3037,68.2242,68.2595,58689.0
2015-09-22 11:10:00,77.2,77.27,77.18,77.23,40585.0,68.2418,68.3037,68.2242,68.2684,40585.0
2015-09-22 11:20:00,77.22,77.3,77.18,77.28,39443.0,68.2595,68.3302,68.2242,68.3126,39443.0
2015-09-22 11:30:00,77.26,77.4,77.26,77.26,11558.0,68.2949,68.4186,68.2949,68.2949,11558.0
2015-09-22 11:40:00,77.26,77.34,77.2,77.34,22568.0,68.2949,68.3656,68.2418,68.3656,22568.0
2015-09-22 11:50:00,77.34,77.41,77.33,77.36,17277.0,68.3656,68.4275,68.3568,68.3833,17277.0
2015-09-22 12:00:00,77.35,77.5,77.21,77.49,11839.0,68.3744,68.507,68.2507,68.4982,11839.0
2015-09-22 12:10:00,77.49,77.53,77.41,77.47,13100.0,68.4982,68.5335,68.4275,68.4805,13100.0
2015-09-22 12:20:00,77.47,77.51,77.35,77.4,13017.0,68.4805,68.5159,68.3744,68.4186,13017.0
2015-09-22 12:30:00,77.4,77.4,77.26,77.36,14839.0,68.4186,68.4186,68.2949,68.3833,14839.0
2015-09-22 12:40:00,77.36,77.39,77.2,77.2,9365.0,68.3833,68.4098,68.2418,68.2418,9365.0
2015-09-22 12:50:00,77.19,77.19,77.05,77.09,11057.0,68.233,68.233,68.1092,68.1446,11057.0
2015-09-22 13:00:00,77.09,77.29,77.05,77.17,16250.0,68.1446,68.3214,68.1092,68.2153,16250.0
2015-09-22 13:10:00,77.17,77.24,77.14,77.24,11128.0,68.2153,68.2772,68.1888,68.2772,11128.0
2015-09-22 13:20:00,77.21,77.21,77.03,77.04,16480.0,68.2507,68.2507,68.0916,68.1004,16480.0
2015-09-22 13:30:00,77.04,77.19,77.02,77.14,12693.0,68.1004,68.233,68.0827,68.1888,12693.0
2015-09-22 13:40:00,77.16,77.26,77.16,77.2,14000.0,68.2065,68.2949,68.2065,68.2418,14000.0
2015-09-22 13:50:00,77.19,77.23,77.12,77.21,12618.0,68.233,68.2684,68.1711,68.2507,12618.0
2015-09-22 14:00:00,77.21,77.24,77.12,77.12,14454.0,68.2507,68.2772,68.1711,68.1711,14454.0
2015-09-22 14:10:00,77.11,77.18,77.06,77.11,12212.0,68.1623,68.2242,68.1181,68.1623,12212.0
2015-09-22 14:20:00,77.12,77.23,77.12,77.23,14076.0,68.1711,68.2684,68.1711,68.2684,14076.0
2015-09-22 14:30:00,77.23,77.37,77.2,77.36,23857.0,68.2684,68.3921,68.2418,68.3833,23857.0
2015-09-22 14:40:00,77.34,77.35,77.13,77.16,17568.0,68.3656,68.3744,68.18,68.2065,17568.0
2015-09-22 14:50:00,77.17,77.29,77.12,77.27,21189.0,68.2153,68.3214,68.1711,68.3037,21189.0
2015-09-22 15:00:00,77.28,77.33,77.17,77.21,23255.0,68.3126,68.3568,68.2153,68.2507,23255.0
2015-09-22 15:10:00,77.19,77.24,77.14,77.16,23705.0,68.233,68.2772,68.1888,68.2065,23705.0
2015-09-22 15:20:00,77.16,77.28,77.1,77.27,35280.0,68.2065,68.3126,68.1534,68.3037,35280.0
2015-09-22 15:30:00,77.28,77.37,77.23,77.35,31398.0,68.3126,68.3921,68.2684,68.3744,31398.0
2015-09-22 15:40:00,77.36,77.42,77.31,77.35,42095.0,68.3833,68.4363,68.3391,68.3744,42095.0
2015-09-22 15:50:00,77.34,77.45,77.24,77.34,67365.0,68.3656,68.4628,68.2772,68.3656,67365.0
2015-09-23 09:30:00,77.49,77.75,77.23,77.59,36115.0,68.4982,68.728,68.2684,68.5866,36115.0
2015-09-23 09:40:00,77.58,77.67,77.43,77.43,28231.0,68.5777,68.6573,68.4451,68.4451,28231.0
2015-09-23 09:50:00,77.45,77.64,77.44,77.62,14746.0,68.4628,68.6308,68.454,68.6131,14746.0
2015-09-23 10:00:00,77.61,77.85,77.6,77.7,23354.0,68.6043,68.8164,68.5954,68.6838,23354.0
2015-09-23 10:10:00,77.67,77.9,77.65,77.89,30234.0,68.6573,68.8606,68.6396,68.8518,30234.0
2015-09-23 10:20:00,77.89,77.94,77.81,77.89,34615.0,68.8518,68.896,68.7811,68.8518,34615.0
2015-09-23 10:30:00,77.91,78.07,77.89,77.94,53370.0,68.8694,69.0109,68.8518,68.896,53370.0
2015-09-23 10:40:00,77.95,77.99,77.8,77.82,49997.0,68.9048,68.9402,68.7722,68.7899,49997.0
2015-09-23 10:50:00,77.84,77.96,77.84,77.9,23166.0,68.8076,68.9136,68.8076,68.8606,23166.0
2015-09-23 11:00:00,77.92,78.01,77.89,78.01,29578.0,68.8783,68.9578,68.8518,68.9578,29578.0
2015-09-23 11:10:00,78.0,78.02,77.82,77.91,29827.0,68.949,68.9667,68.7899,68.8694,29827.0
2015-09-23 11:20:00,77.91,77.91,77.81,77.89,32702.0,68.8694,68.8694,68.7811,68.8518,32702.0
2015-09-23 11:30:00,77.89,77.92,77.79,77.92,26118.0,68.8518,68.8783,68.7634,68.8783,26118.0
2015-09-23 11:40:00,77.93,77.93,77.76,77.78,54921.0,68.8871,68.8871,68.7369,68.7545,54921.0
2015-09-23 11:50:00,77.77,77.81,77.67,77.79,22221.0,68.7457,68.7811,68.6573,68.7634,22221.0
2015-09-23 12:00:00,77.8,77.82,77.69,77.71,21470.0,68.7722,68.7899,68.675,68.6927,21470.0
2015-09-23 12:10:00,77.72,77.85,77.72,77.82,27096.0,68.7015,68.8164,68.7015,68.7899,27096.0
2015-09-23 12:20:00,77.82,77.82,77.73,77.76,15983.0,68.7899,68.7899,68.7103,68.7369,15983.0
2015-09-23 12:30:00,77.75,77.87,77.72,77.83,30154.0,68.728,68.8341,68.7015,68.7987,30154.0
2015-09-23 12:40:00,77.82,77.9,77.79,77.85,14308.0,68.7899,68.8606,68.7634,68.8164,14308.0
2015-09-23 12:50:00,77.85,77.97,77.85,77.92,18183.0,68.8164,68.9225,68.8164,68.8783,18183.0
2015-09-23 13:00:00,77.91,78.05,77.91,78.02,20278.0,68.8694,68.9932,68.8694,68.9667,20278.0
2015-09-23 13:10:00,78.0,78.06,77.98,78.05,13054.0,68.949,69.002,68.9313,68.9932,13054.0
2015-09-23 13:20:00,78.04,78.05,77.88,77.91,25509.0,68.9844,68.9932,68.8429,68.8694,25509.0
2015-09-23 13:30:00,77.9,78.05,77.9,78.04,26792.0,68.8606,68.9932,68.8606,68.9844,26792.0
2015-09-23 13:40:00,78.04,78.26,78.02,78.23,19692.0,68.9844,69.1788,68.9667,69.1523,19692.0
2015-09-23 13:50:00,78.21,78.21,78.07,78.11,26011.0,69.1346,69.1346,69.0109,69.0462,26011.0
2015-09-23 14:00:00,78.1,78.33,78.1,78.31,26673.0,69.0374,69.2407,69.0374,69.223,26673.0
2015-09-23 14:10:00,78.31,78.41,78.31,78.34,27141.0,69.223,69.3114,69.223,69.2496,27141.0
2015-09-23 14:20:00,78.34,78.4,78.27,78.36,35486.0,69.2496,69.3026,69.1877,69.2672,35486.0
2015-09-23 14:30:00,78.35,78.42,78.24,78.26,26305.0,69.2584,69.3203,69.1612,69.1788,26305.0
2015-09-23 14:40:00,78.24,78.26,78.19,78.22,34236.0,69.1612,69.1788,69.117,69.1435,34236.0
2015-09-23 14:50:00,78.23,78.23,78.07,78.12,62953.0,69.1523,69.1523,69.0109,69.0551,62953.0
2015-09-23 15:00:00,78.11,78.16,78.05,78.16,36452.0,69.0462,69.0904,68.9932,69.0904,36452.0
2015-09-23 15:10:00,78.18,78.23,78.13,78.23,127726.0,69.1081,69.1523,69.0639,69.1523,127726.0
2015-09-23 15:20:00,78.23,78.29,78.14,78.2,75678.0,69.1523,69.2054,69.0728,69.1258,75678.0
2015-09-23 15:30:00,78.2,78.23,78.16,78.23,76561.0,69.1258,69.1523,69.0904,69.1523,76561.0
2015-09-23 15:40:00,78.23,78.28,78.17,78.27,72259.0,69.1523,69.1965,69.0993,69.1877,72259.0
2015-09-23 15:50:00,78.27,78.36,78.25,78.35,221558.0,69.1877,69.2672,69.17,69.2584,221558.0
2015-09-24 09:30:00,77.77,78.09,77.52,77.57,43356.0,68.7457,69.0286,68.5247,68.5689,43356.0
2015-09-24 09:40:00,77.51,77.51,77.06,77.15,59776.0,68.5159,68.5159,68.1181,68.1976,59776.0
2015-09-24 09:50:00,77.13,77.57,77.07,77.53,63474.0,68.18,68.5689,68.1269,68.5335,63474.0
2015-09-24 10:00:00,77.53,77.59,77.39,77.46,73708.0,68.5335,68.5866,68.4098,68.4717,73708.0
2015-09-24 10:10:00,77.49,77.63,77.45,77.61,16554.0,68.4982,68.6219,68.4628,68.6043,16554.0
2015-09-24 10:20:00,77.59,77.6,77.23,77.28,33003.0,68.5866,68.5954,68.2684,68.3126,33003.0
2015-09-24 10:30:00,77.3,77.39,77.29,77.35,28002.0,68.3302,68.4098,68.3214,68.3744,28002.0
2015-09-24 10:40:00,77.33,77.37,77.22,77.27,35062.0,68.3568,68.3921,68.2595,68.3037,35062.0
2015-09-24 10:50:00,77.24,77.3,77.18,77.24,32513.0,68.2772,68.3302,68.2242,68.2772,32513.0
2015-09-24 11:00:00,77.25,77.33,77.1,77.33,28600.0,68.286,68.3568,68.1534,68.3568,28600.0
2015-09-24 11:10:00,77.32,77.48,77.21,77.45,28926.0,68.3479,68.4893,68.2507,68.4628,28926.0
2015-09-24 11:20:00,77.5,77.51,77.35,77.36,22400.0,68.507,68.5159,68.3744,68.3833,22400.0
2015-09-24 11:30:00,77.37,77.57,77.33,77.56,23207.0,68.3921,68.5689,68.3568,68.5601,23207.0
2015-09-24 11:40:00,77.56,77.58,77.49,77.53,13339.0,68.5601,68.5777,68.4982,68.5335,13339.0
2015-09-24 11:50:00,77.54,77.67,77.46,77.62,22086.0,68.5424,68.6573,68.4717,68.6131,22086.0
2015-09-24 12:00:00,77.6,77.67,77.54,77.63,23443.0,68.5954,68.6573,68.5424,68.6219,23443.0
2015-09-24 12:10:00,77.62,77.69,77.56,77.62,18879.0,68.6131,68.675,68.5601,68.6131,18879.0
2015-09-24 12:20:00,77.6,77.74,77.6,77.68,11110.0,68.5954,68.7192,68.5954,68.6661,11110.0
2015-09-24 12:30:00,77.68,77.86,77.68,77.79,10050.0,68.6661,68.8252,68.6661,68.7634,10050.0
2015-09-24 12:40:00,77.8,77.87,77.71,77.71,13690.0,68.7722,68.8341,68.6927,68.6927,13690.0
2015-09-24 12:50:00,77.72,77.72,77.54,77.55,12100.0,68.7015,68.7015,68.5424,68.5512,12100.0
2015-09-24 13:00:00,77.57,77.62,77.5,77.57,15714.0,68.5689,68.6131,68.507,68.5689,15714.0
2015-09-24 13:10:00,77.56,77.67,77.54,77.55,12952.0,68.5601,68.6573,68.5424,68.5512,12952.0
2015-09-24 13:20:00,77.56,77.58,77.5,77.58,11430.0,68.5601,68.5777,68.507,68.5777,11430.0
2015-09-24 13:30:00,77.59,77.68,77.54,77.66,16592.0,68.5866,68.6661,68.5424,68.6485,16592.0
2015-09-24 13:40:00,77.65,77.82,77.63,77.82,13352.0,68.6396,68.7899,68.6219,68.7899,13352.0
2015-09-24 13:50:00,77.82,77.92,77.81,77.92,26600.0,68.7899,68.8783,68.7811,68.8783,26600.0
2015-09-24 14:00:00,77.92,77.96,77.84,77.93,30399.0,68.8783,68.9136,68.8076,68.8871,30399.0
2015-09-24 14:10:00,77.94,78.17,77.94,78.16,22712.0,68.896,69.0993,68.896,69.0904,22712.0
2015-09-24 14:20:00,78.16,78.37,78.16,78.35,58608.0,69.0904,69.2761,69.0904,69.2584,58608.0
2015-09-24 14:30:00,78.35,78.38,78.16,78.25,23813.0,69.2584,69.2849,69.0904,69.17,23813.0
2015-09-24 14:40:00,78.28,78.57,78.17,78.57,34906.0,69.1965,69.4529,69.0993,69.4529,34906.0
2015-09-24 14:50:00,78.56,78.69,78.47,78.55,26105.0,69.444,69.5589,69.3645,69.4352,26105.0
2015-09-24 15:00:00,78.56,78.61,78.42,78.46,72659.0,69.444,69.4882,69.3203,69.3556,72659.0
2015-09-24 15:10:00,78.45,78.61,78.41,78.59,44272.0,69.3468,69.4882,69.3114,69.4705,44272.0
2015-09-24 15:20:00,78.6,78.71,78.53,78.66,57064.0,69.4794,69.5766,69.4175,69.5324,57064.0
2015-09-24 15:30:00,78.65,78.69,78.43,78.45,57907.0,69.5236,69.5589,69.3291,69.3468,57907.0
2015-09-24 15:40:00,78.45,78.61,78.44,78.56,67254.0,69.3468,69.4882,69.3379,69.444,67254.0
2015-09-24 15:50:00,78.56,78.71,78.45,78.56,219672.0,69.444,69.5766,69.3468,69.444,219672.0
2015-09-25 09:30:00,79.7,79.83,79.16,79.28,47690.0,70.4517,70.5667,69.9744,70.0805,47690.0
2015-09-25 09:40:00,79.29,79.98,79.16,79.98,64327.0,70.0893,70.6992,69.9744,70.6992,64327.0
2015-09-25 09:50:00,79.98,80.06,79.55,79.6,63591.0,70.6992,70.77,70.3191,70.3633,63591.0
2015-09-25 10:00:00,79.59,79.67,79.47,79.51,63041.0,70.3545,70.4252,70.2484,70.2838,63041.0
2015-09-25 10:10:00,79.5,79.66,79.34,79.58,44171.0,70.2749,70.4164,70.1335,70.3457,44171.0
2015-09-25 10:20:00,79.59,79.64,79.54,79.62,54137.0,70.3545,70.3987,70.3103,70.381,54137.0
2015-09-25 10:30:00,79.64,79.76,79.55,79.75,32967.0,70.3987,70.5048,70.3191,70.4959,32967.0
2015-09-25 10:40:00,79.77,79.91,79.71,79.82,37465.0,70.5136,70.6374,70.4606,70.5578,37465.0
2015-09-25 10:50:00,79.81,79.84,79.67,79.78,22477.0,70.549,70.5755,70.4252,70.5225,22477.0
2015-09-25 11:00:00,79.78,79.78,79.6,79.74,36666.0,70.5225,70.5225,70.3633,70.4871,36666.0
2015-09-25 11:10:00,79.75,79.96,79.74,79.92,28930.0,70.4959,70.6816,70.4871,70.6462,28930.0
2015-09-25 11:20:00,79.92,80.09,79.87,80.08,89784.0,70.6462,70.7965,70.602,70.7876,89784.0
2015-09-25 11:30:00,80.09,80.11,79.91,80.02,36970.0,70.7965,70.8142,70.6374,70.7346,36970.0
2015-09-25 11:40:00,80.02,80.18,79.99,80.16,27907.0,70.7346,70.876,70.7081,70.8584,27907.0
2015-09-25 11:50:00,80.15,80.22,80.15,80.2,69356.0,70.8495,70.9114,70.8495,70.8937,69356.0
2015-09-25 12:00:00,80.18,80.3,80.11,80.3,32474.0,70.876,70.9821,70.8142,70.9821,32474.0
2015-09-25 12:10:00,80.29,80.47,80.21,80.23,32449.0,70.9733,71.1324,70.9026,70.9202,32449.0
2015-09-25 12:20:00,80.24,80.38,80.2,80.35,21083.0,70.9291,71.0528,70.8937,71.0263,21083.0
2015-09-25 12:30:00,80.35,80.48,80.35,80.47,27856.0,71.0263,71.1412,71.0263,71.1324,27856.0
2015-09-25 12:40:00,80.46,80.66,80.44,80.58,27723.0,71.1235,71.3003,71.1059,71.2296,27723.0
2015-09-25 12:50:00,80.57,80.66,80.51,80.58,22591.0,71.2208,71.3003,71.1677,71.2296,22591.0
2015-09-25 13:00:00,80.6,80.74,80.58,80.71,34598.0,71.2473,71.3711,71.2296,71.3445,34598.0
2015-09-25 13:10:00,80.7,80.71,80.63,80.64,15238.0,71.3357,71.3445,71.2738,71.2827,15238.0
2015-09-25 13:20:00,80.63,80.63,80.52,80.59,34721.0,71.2738,71.2738,71.1766,71.2385,34721.0
2015-09-25 13:30:00,80.58,80.67,80.5,80.67,24186.0,71.2296,71.3092,71.1589,71.3092,24186.0
2015-09-25 13:40:00,80.67,80.73,80.65,80.73,25613.0,71.3092,71.3622,71.2915,71.3622,25613.0
2015-09-25 13:50:00,80.74,80.88,80.73,80.86,25372.0,71.3711,71.4948,71.3622,71.4771,25372.0
2015-09-25 14:00:00,80.86,80.88,80.72,80.72,22036.0,71.4771,71.4948,71.3534,71.3534,22036.0
2015-09-25 14:10:00,80.7,80.7,80.3,80.3,23188.0,71.3357,71.3357,70.9821,70.9821,23188.0
2015-09-25 14:20:00,80.29,80.3,80.11,80.14,22262.0,70.9733,70.9821,70.8142,70.8407,22262.0
2015-09-25 14:30:00,80.12,80.27,80.03,80.11,30291.0,70.823,70.9556,70.7434,70.8142,30291.0
2015-09-25 14:40:00,80.09,80.09,79.72,79.74,21997.0,70.7965,70.7965,70.4694,70.4871,21997.0
2015-09-25 14:50:00,79.75,80.02,79.72,80.01,40153.0,70.4959,70.7346,70.4694,70.7258,40153.0
2015-09-25 15:00:00,80.01,80.02,79.59,79.59,43994.0,70.7258,70.7346,70.3545,70.3545,43994.0
2015-09-25 15:10:00,79.59,79.68,79.51,79.63,32864.0,70.3545,70.4341,70.2838,70.3899,32864.0
2015-09-25 15:20:00,79.61,79.87,79.58,79.83,47705.0,70.3722,70.602,70.3457,70.5667,47705.0
2015-09-25 15:30:00,79.8,79.93,79.62,79.66,71985.0,70.5401,70.6551,70.381,70.4164,71985.0
2015-09-25 15:40:00,79.66,79.92,79.61,79.91,65878.0,70.4164,70.6462,70.3722,70.6374,65878.0
2015-09-25 15:50:00,79.89,79.89,79.73,79.77,113860.0,70.6197,70.6197,70.4783,70.5136,113860.0
2015-09-28 09:30:00,78.81,79.57,78.73,79.22,55228.0,69.665,70.3368,69.5943,70.0274,55228.0
2015-09-28 09:40:00,79.19,79.23,78.71,78.75,74355.0,70.0009,70.0363,69.5766,69.612,74355.0
2015-09-28 09:50:00,78.77,78.79,78.52,78.52,32652.0,69.6297,69.6473,69.4087,69.4087,32652.0
2015-09-28 10:00:00,78.51,78.63,78.19,78.25,110318.0,69.3998,69.5059,69.117,69.17,110318.0
2015-09-28 10:10:00,78.26,78.57,78.15,78.56,40716.0,69.1788,69.4529,69.0816,69.444,40716.0
2015-09-28 10:20:00,78.56,78.67,78.49,78.57,36460.0,69.444,69.5413,69.3821,69.4529,36460.0
2015-09-28 10:30:00,78.57,78.57,78.38,78.43,42479.0,69.4529,69.4529,69.2849,69.3291,42479.0
2015-09-28 10:40:00,78.45,78.56,78.36,78.49,48039.0,69.3468,69.444,69.2672,69.3821,48039.0
2015-09-28 10:50:00,78.48,78.59,78.3,78.47,30233.0,69.3733,69.4705,69.2142,69.3645,30233.0
2015-09-28 11:00:00,78.51,78.64,78.48,78.54,24564.0,69.3998,69.5147,69.3733,69.4263,24564.0
2015-09-28 11:10:00,78.55,78.63,78.45,78.55,24088.0,69.4352,69.5059,69.3468,69.4352,24088.0
2015-09-28 11:20:00,78.54,78.67,78.39,78.45,29266.0,69.4263,69.5413,69.2937,69.3468,29266.0
2015-09-28 11:30:00,78.45,78.62,78.4,78.59,33742.0,69.3468,69.4971,69.3026,69.4705,33742.0
2015-09-28 11:40:00,78.58,78.71,78.57,78.64,30576.0,69.4617,69.5766,69.4529,69.5147,30576.0
2015-09-28 11:50:00,78.64,78.82,78.58,78.81,51716.0,69.5147,69.6739,69.4617,69.665,51716.0
2015-09-28 12:00:00,78.8,78.86,78.71,78.72,47498.0,69.6562,69.7092,69.5766,69.5855,47498.0
2015-09-28 12:10:00,78.73,78.84,78.64,78.78,30417.0,69.5943,69.6915,69.5147,69.6385,30417.0
2015-09-28 12:20:00,78.78,78.97,78.77,78.89,38060.0,69.6385,69.8064,69.6297,69.7357,38060.0
2015-09-28 12:30:00,78.88,78.88,78.68,78.76,29247.0,69.7269,69.7269,69.5501,69.6208,29247.0
2015-09-28 12:40:00,78.75,78.81,78.57,78.62,24483.0,69.612,69.665,69.4529,69.4971,24483.0
2015-09-28 12:50:00,78.6,78.66,78.48,78.54,27568.0,69.4794,69.5324,69.3733,69.4263,27568.0
2015-09-28 13:00:00,78.54,78.77,78.54,78.69,33087.0,69.4263,69.6297,69.4263,69.5589,33087.0
2015-09-28 13:10:00,78.69,78.7,78.52,78.56,26895.0,69.5589,69.5678,69.4087,69.444,26895.0
2015-09-28 13:20:00,78.56,78.61,78.44,78.47,30210.0,69.444,69.4882,69.3379,69.3645,30210.0
2015-09-28 13:30:00,78.48,78.57,78.41,78.46,91998.0,69.3733,69.4529,69.3114,69.3556,91998.0
2015-09-28 13:40:00,78.44,78.44,78.11,78.11,68753.0,69.3379,69.3379,69.0462,69.0462,68753.0
2015-09-28 13:50:00,78.12,78.21,77.9,77.9,68220.0,69.0551,69.1346,68.8606,68.8606,68220.0
2015-09-28 14:00:00,77.92,77.94,77.79,77.93,36047.0,68.8783,68.896,68.7634,68.8871,36047.0
2015-09-28 14:10:00,77.94,77.94,77.74,77.77,30302.0,68.896,68.896,68.7192,68.7457,30302.0
2015-09-28 14:20:00,77.77,77.82,77.71,77.81,35839.0,68.7457,68.7899,68.6927,68.7811,35839.0
2015-09-28 14:30:00,77.8,77.83,77.71,77.83,47870.0,68.7722,68.7987,68.6927,68.7987,47870.0
2015-09-28 14:40:00,77.82,78.03,77.8,77.87,39322.0,68.7899,68.9755,68.7722,68.8341,39322.0
2015-09-28 14:50:00,77.89,77.91,77.66,77.74,83867.0,68.8518,68.8694,68.6485,68.7192,83867.0
2015-09-28 15:00:00,77.74,77.78,77.66,77.66,42019.0,68.7192,68.7545,68.6485,68.6485,42019.0
2015-09-28 15:10:00,77.66,77.73,77.55,77.67,87376.0,68.6485,68.7103,68.5512,68.6573,87376.0
2015-09-28 15:20:00,77.67,77.67,77.38,77.41,95334.0,68.6573,68.6573,68.4009,68.4275,95334.0
2015-09-28 15:30:00,77.41,77.66,77.4,77.5,107355.0,68.4275,68.6485,68.4186,68.507,107355.0
2015-09-28 15:40:00,77.5,77.56,77.34,77.37,179629.0,68.507,68.5601,68.3656,68.3921,179629.0
2015-09-28 15:50:00,77.37,77.43,77.12,77.2,280178.0,68.3921,68.4451,68.1711,68.2418,280178.0
2015-09-29 09:30:00,77.33,77.54,77.05,77.25,51162.0,68.3568,68.5424,68.1092,68.286,51162.0
2015-09-29 09:40:00,77.29,77.46,77.28,77.39,53702.0,68.3214,68.4717,68.3126,68.4098,53702.0
2015-09-29 09:50:00,77.4,77.42,77.3,77.37,89244.0,68.4186,68.4363,68.3302,68.3921,89244.0
2015-09-29 10:00:00,77.4,77.63,77.3,77.31,49131.0,68.4186,68.6219,68.3302,68.3391,49131.0
2015-09-29 10:10:00,77.33,77.74,77.33,77.62,41827.0,68.3568,68.7192,68.3568,68.6131,41827.0
2015-09-29 10:20:00,77.63,77.76,77.49,77.76,39899.0,68.6219,68.7369,68.4982,68.7369,39899.0
2015-09-29 10:30:00,77.77,77.8,77.63,77.65,29592.0,68.7457,68.7722,68.6219,68.6396,29592.0
2015-09-29 10:40:00,77.65,77.65,77.52,77.53,29834.0,68.6396,68.6396,68.5247,68.5335,29834.0
2015-09-29 10:50:00,77.53,77.79,77.52,77.79,34801.0,68.5335,68.7634,68.5247,68.7634,34801.0
2015-09-29 11:00:00,77.78,78.01,77.76,77.93,39539.0,68.7545,68.9578,68.7369,68.8871,39539.0
2015-09-29 11:10:00,77.92,77.93,77.7,77.7,27784.0,68.8783,68.8871,68.6838,68.6838,27784.0
2015-09-29 11:20:00,77.7,77.88,77.64,77.87,27723.0,68.6838,68.8429,68.6308,68.8341,27723.0
2015-09-29 11:30:00,77.87,77.9,77.67,77.74,55598.0,68.8341,68.8606,68.6573,68.7192,55598.0
2015-09-29 11:40:00,77.76,77.78,77.52,77.58,75807.0,68.7369,68.7545,68.5247,68.5777,75807.0
2015-09-29 11:50:00,77.59,77.73,77.47,77.5,37167.0,68.5866,68.7103,68.4805,68.507,37167.0
2015-09-29 12:00:00,77.48,77.53,77.43,77.48,28174.0,68.4893,68.5335,68.4451,68.4893,28174.0
2015-09-29 12:10:00,77.48,77.48,77.28,77.4,24447.0,68.4893,68.4893,68.3126,68.4186,24447.0
2015-09-29 12:20:00,77.39,77.64,77.39,77.63,17864.0,68.4098,68.6308,68.4098,68.6219,17864.0
2015-09-29 12:30:00,77.66,77.75,77.61,77.62,16632.0,68.6485,68.728,68.6043,68.6131,16632.0
2015-09-29 12:40:00,77.62,77.67,77.54,77.63,21217.0,68.6131,68.6573,68.5424,68.6219,21217.0
2015-09-29 12:50:00,77.6,77.7,77.52,77.65,20878.0,68.5954,68.6838,68.5247,68.6396,20878.0
2015-09-29 13:00:00,77.66,77.93,77.65,77.88,28238.0,68.6485,68.8871,68.6396,68.8429,28238.0
2015-09-29 13:10:00,77.88,78.1,77.86,78.06,25539.0,68.8429,69.0374,68.8252,69.002,25539.0
2015-09-29 13:20:00,78.07,78.2,78.05,78.05,25464.0,69.0109,69.1258,68.9932,68.9932,25464.0
2015-09-29 13:30:00,78.06,78.08,77.95,78.01,35294.0,69.002,69.0197,68.9048,68.9578,35294.0
2015-09-29 13:40:00,78.04,78.15,78.03,78.08,30824.0,68.9844,69.0816,68.9755,69.0197,30824.0
2015-09-29 13:50:00,78.09,78.18,78.01,78.16,25451.0,69.0286,69.1081,68.9578,69.0904,25451.0
2015-09-29 14:00:00,78.17,78.19,78.11,78.16,38280.0,69.0993,69.117,69.0462,69.0904,38280.0
2015-09-29 14:10:00,78.15,78.25,78.1,78.25,32486.0,69.0816,69.17,69.0374,69.17,32486.0
2015-09-29 14:20:00,78.27,78.51,78.27,78.49,45541.0,69.1877,69.3998,69.1877,69.3821,45541.0
2015-09-29 14:30:00,78.48,78.57,78.46,78.54,49442.0,69.3733,69.4529,69.3556,69.4263,49442.0
2015-09-29 14:40:00,78.53,78.6,78.4,78.41,53021.0,69.4175,69.4794,69.3026,69.3114,53021.0
2015-09-29 14:50:00,78.4,78.4,78.28,78.29,67765.0,69.3026,69.3026,69.1965,69.2054,67765.0
2015-09-29 15:00:00,78.29,78.4,78.26,78.31,106962.0,69.2054,69.3026,69.1788,69.223,106962.0
2015-09-29 15:10:00,78.32,78.41,78.28,78.33,81112.0,69.2319,69.3114,69.1965,69.2407,81112.0
2015-09-29 15:20:00,78.33,78.33,78.15,78.28,97365.0,69.2407,69.2407,69.0816,69.1965,97365.0
2015-09-29 15:30:00,78.28,78.55,78.28,78.43,110050.0,69.1965,69.4352,69.1965,69.3291,110050.0
2015-09-29 15:40:00,78.42,78.69,78.33,78.69,112154.0,69.3203,69.5589,69.2407,69.5589,112154.0
2015-09-29 15:50:00,78.68,78.87,78.62,78.73,128260.0,69.5501,69.7181,69.4971,69.5943,128260.0
2015-09-30 09:30:00,79.74,80.12,79.37,80.01,43325.0,70.4871,70.823,70.16,70.7258,43325.0
2015-09-30 09:40:00,80.01,80.16,79.87,80.03,42342.0,70.7258,70.8584,70.602,70.7434,42342.0
2015-09-30 09:50:00,80.03,80.03,79.45,79.58,99222.0,70.7434,70.7434,70.2307,70.3457,99222.0
2015-09-30 10:00:00,79.59,79.7,79.5,79.67,36375.0,70.3545,70.4517,70.2749,70.4252,36375.0
2015-09-30 10:10:00,79.63,79.63,79.49,79.53,32138.0,70.3899,70.3899,70.2661,70.3015,32138.0
2015-09-30 10:20:00,79.53,79.63,79.49,79.62,31971.0,70.3015,70.3899,70.2661,70.381,31971.0
2015-09-30 10:30:00,79.61,79.86,79.55,79.86,56262.0,70.3722,70.5932,70.3191,70.5932,56262.0
2015-09-30 10:40:00,79.85,79.92,79.81,79.9,39901.0,70.5843,70.6462,70.549,70.6285,39901.0
2015-09-30 10:50:00,79.88,79.89,79.67,79.69,28803.0,70.6109,70.6197,70.4252,70.4429,28803.0
2015-09-30 11:00:00,79.7,79.74,79.62,79.7,87035.0,70.4517,70.4871,70.381,70.4517,87035.0
2015-09-30 11:10:00,79.71,79.84,79.71,79.8,33949.0,70.4606,70.5755,70.4606,70.5401,33949.0
2015-09-30 11:20:00,79.82,79.88,79.69,79.8,30421.0,70.5578,70.6109,70.4429,70.5401,30421.0
2015-09-30 11:30:00,79.8,79.89,79.76,79.76,34741.0,70.5401,70.6197,70.5048,70.5048,34741.0
2015-09-30 11:40:00,79.76,79.81,79.66,79.71,68693.0,70.5048,70.549,70.4164,70.4606,68693.0
2015-09-30 11:50:00,79.71,79.76,79.65,79.74,38289.0,70.4606,70.5048,70.4075,70.4871,38289.0
2015-09-30 12:00:00,79.74,79.83,79.72,79.78,49159.0,70.4871,70.5667,70.4694,70.5225,49159.0
2015-09-30 12:10:00,79.77,79.82,79.71,79.81,53648.0,70.5136,70.5578,70.4606,70.549,53648.0
2015-09-30 12:20:00,79.81,79.87,79.77,79.85,43028.0,70.549,70.602,70.5136,70.5843,43028.0
2015-09-30 12:30:00,79.84,79.89,79.8,79.81,24273.0,70.5755,70.6197,70.5401,70.549,24273.0
2015-09-30 12:40:00,79.8,79.84,79.64,79.68,43015.0,70.5401,70.5755,70.3987,70.4341,43015.0
2015-09-30 12:50:00,79.69,79.79,79.65,79.67,44110.0,70.4429,70.5313,70.4075,70.4252,44110.0
2015-09-30 13:00:00,79.68,79.79,79.67,79.78,28792.0,70.4341,70.5313,70.4252,70.5225,28792.0
2015-09-30 13:10:00,79.78,79.91,79.76,79.9,23995.0,70.5225,70.6374,70.5048,70.6285,23995.0
2015-09-30 13:20:00,79.89,79.96,79.81,79.95,35073.0,70.6197,70.6816,70.549,70.6727,35073.0
2015-09-30 13:30:00,79.95,80.03,79.9,79.97,22637.0,70.6727,70.7434,70.6285,70.6904,22637.0
2015-09-30 13:40:00,79.98,80.15,79.98,80.12,21984.0,70.6992,70.8495,70.6992,70.823,21984.0
2015-09-30 13:50:00,80.12,80.31,80.12,80.31,81852.0,70.823,70.991,70.823,70.991,81852.0
2015-09-30 14:00:00,80.3,80.41,80.27,80.39,58941.0,70.9821,71.0794,70.9556,71.0617,58941.0
2015-09-30 14:10:00,80.39,80.51,80.32,80.5,73111.0,71.0617,71.1677,70.9998,71.1589,73111.0
2015-09-30 14:20:00,80.5,80.61,80.31,80.58,76500.0,71.1589,71.2561,70.991,71.2296,76500.0
2015-09-30 14:30:00,80.58,80.61,80.32,80.34,31876.0,71.2296,71.2561,70.9998,71.0175,31876.0
2015-09-30 14:40:00,80.34,80.46,80.33,80.42,33998.0,71.0175,71.1235,71.0086,71.0882,33998.0
2015-09-30 14:50:00,80.43,80.51,80.34,80.47,38037.0,71.097,71.1677,71.0175,71.1324,38037.0
2015-09-30 15:00:00,80.46,80.52,80.35,80.42,54606.0,71.1235,71.1766,71.0263,71.0882,54606.0
2015-09-30 15:10:00,80.42,80.55,80.39,80.54,71619.0,71.0882,71.2031,71.0617,71.1943,71619.0
2015-09-30 15:20:00,80.53,80.69,80.53,80.61,98342.0,71.1854,71.3269,71.1854,71.2561,98342.0
2015-09-30 15:30:00,80.61,80.76,80.58,80.63,93017.0,71.2561,71.3887,71.2296,71.2738,93017.0
2015-09-30 15:40:00,80.63,80.64,80.54,80.57,124776.0,71.2738,71.2827,71.1943,71.2208,124776.0
2015-09-30 15:50:00,80.58,80.76,80.58,80.66,251751.0,71.2296,71.3887,71.2296,71.3003,251751.0
2015-10-01 09:30:00,80.46,81.17,80.34,80.68,75944.0,71.1235,71.7512,71.0175,71.318,75944.0
2015-10-01 09:40:00,80.67,80.67,80.41,80.62,53879.0,71.3092,71.3092,71.0794,71.265,53879.0
2015-10-01 09:50:00,80.59,80.87,80.37,80.39,38558.0,71.2385,71.486,71.044,71.0617,38558.0
2015-10-01 10:00:00,80.38,80.57,80.18,80.54,39718.0,71.0528,71.2208,70.876,71.1943,39718.0
2015-10-01 10:10:00,80.52,80.74,80.5,80.64,39283.0,71.1766,71.3711,71.1589,71.2827,39283.0
2015-10-01 10:20:00,80.63,80.68,80.29,80.34,47905.0,71.2738,71.318,70.9733,71.0175,47905.0
2015-10-01 10:30:00,80.35,80.59,80.35,80.54,68249.0,71.0263,71.2385,71.0263,71.1943,68249.0
2015-10-01 10:40:00,80.55,80.8,80.45,80.73,70782.0,71.2031,71.4241,71.1147,71.3622,70782.0
2015-10-01 10:50:00,80.73,80.79,80.48,80.5,42651.0,71.3622,71.4153,71.1412,71.1589,42651.0
2015-10-01 11:00:00,80.5,80.54,80.38,80.5,62124.0,71.1589,71.1943,71.0528,71.1589,62124.0
2015-10-01 11:10:00,80.51,80.68,80.51,80.67,30498.0,71.1677,71.318,71.1677,71.3092,30498.0
2015-10-01 11:20:00,80.66,80.74,80.59,80.66,32950.0,71.3003,71.3711,71.2385,71.3003,32950.0
2015-10-01 11:30:00,80.65,80.68,80.5,80.56,33103.0,71.2915,71.318,71.1589,71.2119,33103.0
2015-10-01 11:40:00,80.54,80.74,80.52,80.74,50051.0,71.1943,71.3711,71.1766,71.3711,50051.0
2015-10-01 11:50:00,80.74,80.78,80.59,80.67,73022.0,71.3711,71.4064,71.2385,71.3092,73022.0
2015-10-01 12:00:00,80.65,80.69,80.41,80.47,60719.0,71.2915,71.3269,71.0794,71.1324,60719.0
2015-10-01 12:10:00,80.45,80.59,80.45,80.59,49901.0,71.1147,71.2385,71.1147,71.2385,49901.0
2015-10-01 12:20:00,80.58,80.61,80.5,80.56,32462.0,71.2296,71.2561,71.1589,71.2119,32462.0
2015-10-01 12:30:00,80.55,80.7,80.54,80.68,40488.0,71.2031,71.3357,71.1943,71.318,40488.0
2015-10-01 12:40:00,80.67,80.76,80.65,80.72,41554.0,71.3092,71.3887,71.2915,71.3534,41554.0
2015-10-01 12:50:00,80.72,80.85,80.7,80.84,32255.0,71.3534,71.4683,71.3357,71.4595,32255.0
2015-10-01 13:00:00,80.84,80.85,80.72,80.75,51989.0,71.4595,71.4683,71.3534,71.3799,51989.0
2015-10-01 13:10:00,80.75,80.81,80.65,80.77,53358.0,71.3799,71.4329,71.2915,71.3976,53358.0
2015-10-01 13:20:00,80.76,80.79,80.66,80.74,71730.0,71.3887,71.4153,71.3003,71.3711,71730.0
2015-10-01 13:30:00,80.74,80.88,80.72,80.82,50731.0,71.3711,71.4948,71.3534,71.4418,50731.0
2015-10-01 13:40:00,80.82,80.82,80.69,80.76,39967.0,71.4418,71.4418,71.3269,71.3887,39967.0
2015-10-01 13:50:00,80.76,80.88,80.74,80.85,38257.0,71.3887,71.4948,71.3711,71.4683,38257.0
2015-10-01 14:00:00,80.85,80.93,80.76,80.93,37438.0,71.4683,71.539,71.3887,71.539,37438.0
2015-10-01 14:10:00,80.95,81.04,80.89,80.93,66364.0,71.5567,71.6362,71.5037,71.539,66364.0
2015-10-01 14:20:00,80.94,80.95,80.77,80.84,38267.0,71.5479,71.5567,71.3976,71.4595,38267.0
2015-10-01 14:30:00,80.85,80.89,80.72,80.8,64136.0,71.4683,71.5037,71.3534,71.4241,64136.0
2015-10-01 14:40:00,80.8,80.82,80.65,80.67,70441.0,71.4241,71.4418,71.2915,71.3092,70441.0
2015-10-01 14:50:00,80.66,80.79,80.6,80.75,73117.0,71.3003,71.4153,71.2473,71.3799,73117.0
2015-10-01 15:00:00,80.75,80.79,80.68,80.71,65713.0,71.3799,71.4153,71.318,71.3445,65713.0
2015-10-01 15:10:00,80.71,80.86,80.67,80.76,65837.0,71.3445,71.4771,71.3092,71.3887,65837.0
2015-10-01 15:20:00,80.76,80.77,80.56,80.57,94411.0,71.3887,71.3976,71.2119,71.2208,94411.0
2015-10-01 15:30:00,80.57,80.59,80.44,80.46,82249.0,71.2208,71.2385,71.1059,71.1235,82249.0
2015-10-01 15:40:00,80.46,80.76,80.45,80.76,97785.0,71.1235,71.3887,71.1147,71.3887,97785.0
2015-10-01 15:50:00,80.75,81.01,80.72,80.96,239908.0,71.3799,71.6097,71.3534,71.5655,239908.0
2015-10-02 09:30:00,80.19,80.19,79.49,79.69,75921.0,70.8849,70.8849,70.2661,70.4429,75921.0
2015-10-02 09:40:00,79.71,80.0,79.61,79.74,90805.0,70.4606,70.7169,70.3722,70.4871,90805.0
2015-10-02 09:50:00,79.74,80.1,79.66,80.0,81105.0,70.4871,70.8053,70.4164,70.7169,81105.0
2015-10-02 10:00:00,79.99,80.1,79.88,80.03,55355.0,70.7081,70.8053,70.6109,70.7434,55355.0
2015-10-02 10:10:00,80.05,80.2,79.9,80.05,70216.0,70.7611,70.8937,70.6285,70.7611,70216.0
2015-10-02 10:20:00,80.06,80.12,79.78,79.78,37775.0,70.77,70.823,70.5225,70.5225,37775.0
2015-10-02 10:30:00,79.77,79.84,79.65,79.83,56121.0,70.5136,70.5755,70.4075,70.5667,56121.0
2015-10-02 10:40:00,79.82,80.0,79.8,79.94,33056.0,70.5578,70.7169,70.5401,70.6639,33056.0
2015-10-02 10:50:00,79.93,80.02,79.86,79.99,35906.0,70.6551,70.7346,70.5932,70.7081,35906.0
2015-10-02 11:00:00,79.99,80.22,79.96,80.12,37984.0,70.7081,70.9114,70.6816,70.823,37984.0
2015-10-02 11:10:00,80.14,80.15,79.97,79.98,38409.0,70.8407,70.8495,70.6904,70.6992,38409.0
2015-10-02 11:20:00,80.01,80.29,79.97,80.28,24879.0,70.7258,70.9733,70.6904,70.9644,24879.0
2015-10-02 11:30:00,80.29,80.58,80.27,80.51,68331.0,70.9733,71.2296,70.9556,71.1677,68331.0
2015-10-02 11:40:00,80.52,80.76,80.52,80.67,46260.0,71.1766,71.3887,71.1766,71.3092,46260.0
2015-10-02 11:50:00,80.68,80.76,80.62,80.64,61409.0,71.318,71.3887,71.265,71.2827,61409.0
2015-10-02 12:00:00,80.66,80.8,80.65,80.78,54125.0,71.3003,71.4241,71.2915,71.4064,54125.0
2015-10-02 12:10:00,80.8,80.84,80.6,80.68,42473.0,71.4241,71.4595,71.2473,71.318,42473.0
2015-10-02 12:20:00,80.66,80.74,80.62,80.63,24298.0,71.3003,71.3711,71.265,71.2738,24298.0
2015-10-02 12:30:00,80.66,80.83,80.6,80.62,38371.0,71.3003,71.4506,71.2473,71.265,38371.0
2015-10-02 12:40:00,80.63,80.74,80.6,80.7,24947.0,71.2738,71.3711,71.2473,71.3357,24947.0
2015-10-02 12:50:00,80.7,80.92,80.69,80.92,24653.0,71.3357,71.5302,71.3269,71.5302,24653.0
2015-10-02 13:00:00,80.91,80.98,80.85,80.92,33235.0,71.5213,71.5832,71.4683,71.5302,33235.0
2015-10-02 13:10:00,80.93,81.21,80.93,81.09,35837.0,71.539,71.7865,71.539,71.6804,35837.0
2015-10-02 13:20:00,81.1,81.11,80.94,80.95,39742.0,71.6893,71.6981,71.5479,71.5567,39742.0
2015-10-02 13:30:00,80.95,81.03,80.83,80.83,28441.0,71.5567,71.6274,71.4506,71.4506,28441.0
2015-10-02 13:40:00,80.83,80.91,80.77,80.91,24997.0,71.4506,71.5213,71.3976,71.5213,24997.0
2015-10-02 13:50:00,80.91,80.93,80.74,80.77,40904.0,71.5213,71.539,71.3711,71.3976,40904.0
2015-10-02 14:00:00,80.78,80.85,80.65,80.83,49088.0,71.4064,71.4683,71.2915,71.4506,49088.0
2015-10-02 14:10:00,80.83,80.83,80.55,80.57,50159.0,71.4506,71.4506,71.2031,71.2208,50159.0
2015-10-02 14:20:00,80.56,80.61,80.41,80.6,93332.0,71.2119,71.2561,71.0794,71.2473,93332.0
2015-10-02 14:30:00,80.63,80.75,80.58,80.69,57167.0,71.2738,71.3799,71.2296,71.3269,57167.0
2015-10-02 14:40:00,80.71,80.75,80.61,80.73,49243.0,71.3445,71.3799,71.2561,71.3622,49243.0
2015-10-02 14:50:00,80.73,80.79,80.64,80.64,49135.0,71.3622,71.4153,71.2827,71.2827,49135.0
2015-10-02 15:00:00,80.64,80.74,80.52,80.74,47173.0,71.2827,71.3711,71.1766,71.3711,47173.0
2015-10-02 15:10:00,80.75,81.11,80.72,81.06,56538.0,71.3799,71.6981,71.3534,71.6539,56538.0
2015-10-02 15:20:00,81.08,81.16,81.05,81.08,45192.0,71.6716,71.7423,71.6451,71.6716,45192.0
2015-10-02 15:30:00,81.08,81.26,81.08,81.21,67999.0,71.6716,71.8307,71.6716,71.7865,67999.0
2015-10-02 15:40:00,81.22,81.23,81.14,81.15,54551.0,71.7954,71.8042,71.7246,71.7335,54551.0
2015-10-02 15:50:00,81.15,81.27,81.14,81.23,183554.0,71.7335,71.8396,71.7246,71.8042,183554.0
2015-10-05 09:30:00,81.9,82.16,81.43,82.16,54231.0,72.3965,72.6263,71.981,72.6263,54231.0
2015-10-05 09:40:00,82.16,82.33,81.96,82.32,40210.0,72.6263,72.7766,72.4495,72.7677,40210.0
2015-10-05 09:50:00,82.33,82.51,82.22,82.45,34796.0,72.7766,72.9357,72.6793,72.8826,34796.0
2015-10-05 10:00:00,82.47,82.48,82.22,82.25,24157.0,72.9003,72.9092,72.6793,72.7058,24157.0
2015-10-05 10:10:00,82.24,82.27,82.13,82.17,28979.0,72.697,72.7235,72.5998,72.6351,28979.0
2015-10-05 10:20:00,82.17,82.26,82.1,82.18,21942.0,72.6351,72.7147,72.5732,72.644,21942.0
2015-10-05 10:30:00,82.2,82.23,82.03,82.22,34236.0,72.6616,72.6882,72.5114,72.6793,34236.0
2015-10-05 10:40:00,82.22,82.26,82.09,82.25,17983.0,72.6793,72.7147,72.5644,72.7058,17983.0
2015-10-05 10:50:00,82.26,82.49,82.26,82.42,20581.0,72.7147,72.918,72.7147,72.8561,20581.0
2015-10-05 11:00:00,82.4,82.44,82.35,82.43,21528.0,72.8384,72.8738,72.7942,72.865,21528.0
2015-10-05 11:10:00,82.42,82.49,82.32,82.32,18596.0,72.8561,72.918,72.7677,72.7677,18596.0
2015-10-05 11:20:00,82.3,82.56,82.3,82.5,21712.0,72.75,72.9799,72.75,72.9268,21712.0
2015-10-05 11:30:00,82.51,82.59,82.5,82.53,22710.0,72.9357,73.0064,72.9268,72.9534,22710.0
2015-10-05 11:40:00,82.55,82.61,82.51,82.6,16865.0,72.971,73.0241,72.9357,73.0152,16865.0
2015-10-05 11:50:00,82.62,82.81,82.62,82.8,15496.0,73.0329,73.2009,73.0329,73.192,15496.0
2015-10-05 12:00:00,82.78,82.81,82.73,82.74,17710.0,73.1743,73.2009,73.1301,73.139,17710.0
2015-10-05 12:10:00,82.74,82.8,82.68,82.78,13092.0,73.139,73.192,73.0859,73.1743,13092.0
2015-10-05 12:20:00,82.76,82.77,82.67,82.72,10632.0,73.1567,73.1655,73.0771,73.1213,10632.0
2015-10-05 12:30:00,82.74,82.77,82.71,82.75,16411.0,73.139,73.1655,73.1125,73.1478,16411.0
2015-10-05 12:40:00,82.74,82.76,82.69,82.73,19950.0,73.139,73.1567,73.0948,73.1301,19950.0
2015-10-05 12:50:00,82.73,82.76,82.66,82.69,20939.0,73.1301,73.1567,73.0683,73.0948,20939.0
2015-10-05 13:00:00,82.7,82.89,82.68,82.85,26186.0,73.1036,73.2716,73.0859,73.2362,26186.0
2015-10-05 13:10:00,82.85,82.99,82.84,82.97,20923.0,73.2362,73.36,73.2274,73.3423,20923.0
2015-10-05 13:20:00,82.97,83.0,82.92,82.94,18212.0,73.3423,73.3688,73.2981,73.3158,18212.0
2015-10-05 13:30:00,82.93,82.94,82.8,82.84,28996.0,73.3069,73.3158,73.192,73.2274,28996.0
2015-10-05 13:40:00,82.83,82.9,82.76,82.89,14950.0,73.2185,73.2804,73.1567,73.2716,14950.0
2015-10-05 13:50:00,82.89,82.96,82.82,82.94,24691.0,73.2716,73.3335,73.2097,73.3158,24691.0
2015-10-05 14:00:00,82.93,82.99,82.9,82.98,20793.0,73.3069,73.36,73.2804,73.3511,20793.0
2015-10-05 14:10:00,82.97,83.08,82.96,83.07,21752.0,73.3423,73.4395,73.3335,73.4307,21752.0
2015-10-05 14:20:00,83.08,83.16,83.06,83.16,26601.0,73.4395,73.5102,73.4219,73.5102,26601.0
2015-10-05 14:30:00,83.16,83.2,82.98,83.04,49806.0,73.5102,73.5456,73.3511,73.4042,49806.0
2015-10-05 14:40:00,83.06,83.09,82.98,82.98,17848.0,73.4219,73.4484,73.3511,73.3511,17848.0
2015-10-05 14:50:00,82.97,83.06,82.97,83.06,25023.0,73.3423,73.4219,73.3423,73.4219,25023.0
2015-10-05 15:00:00,83.06,83.17,83.03,83.17,28522.0,73.4219,73.5191,73.3953,73.5191,28522.0
2015-10-05 15:10:00,83.18,83.2,83.06,83.1,45020.0,73.5279,73.5456,73.4219,73.4572,45020.0
2015-10-05 15:20:00,83.09,83.11,83.03,83.09,29682.0,73.4484,73.466,73.3953,73.4484,29682.0
2015-10-05 15:30:00,83.09,83.14,83.07,83.14,36092.0,73.4484,73.4926,73.4307,73.4926,36092.0
2015-10-05 15:40:00,83.14,83.18,83.0,83.05,66931.0,73.4926,73.5279,73.3688,73.413,66931.0
2015-10-05 15:50:00,83.06,83.08,83.0,83.04,139293.0,73.4219,73.4395,73.3688,73.4042,139293.0
2015-10-06 09:30:00,83.07,83.07,82.56,82.86,49399.0,73.4307,73.4307,72.9799,73.2451,49399.0
2015-10-06 09:40:00,82.86,82.89,82.77,82.86,33574.0,73.2451,73.2716,73.1655,73.2451,33574.0
2015-10-06 09:50:00,82.87,82.91,82.81,82.91,54546.0,73.2539,73.2893,73.2009,73.2893,54546.0
2015-10-06 10:00:00,82.9,83.16,82.9,83.14,48735.0,73.2804,73.5102,73.2804,73.4926,48735.0
2015-10-06 10:10:00,83.13,83.3,83.1,83.13,23691.0,73.4837,73.634,73.4572,73.4837,23691.0
2015-10-06 10:20:00,83.14,83.14,82.9,83.03,50994.0,73.4926,73.4926,73.2804,73.3953,50994.0
2015-10-06 10:30:00,83.03,83.04,82.9,82.93,42829.0,73.3953,73.4042,73.2804,73.3069,42829.0
2015-10-06 10:40:00,82.92,82.95,82.9,82.9,81747.0,73.2981,73.3246,73.2804,73.2804,81747.0
2015-10-06 10:50:00,82.89,82.91,82.8,82.9,27170.0,73.2716,73.2893,73.192,73.2804,27170.0
2015-10-06 11:00:00,82.9,83.1,82.9,83.1,54240.0,73.2804,73.4572,73.2804,73.4572,54240.0
2015-10-06 11:10:00,83.09,83.37,83.09,83.34,33248.0,73.4484,73.6959,73.4484,73.6694,33248.0
2015-10-06 11:20:00,83.35,83.38,83.22,83.25,28991.0,73.6782,73.7047,73.5633,73.5898,28991.0
2015-10-06 11:30:00,83.26,83.27,83.01,83.05,27747.0,73.5986,73.6075,73.3777,73.413,27747.0
2015-10-06 11:40:00,83.03,83.18,83.01,83.09,56186.0,73.3953,73.5279,73.3777,73.4484,56186.0
2015-10-06 11:50:00,83.09,83.15,82.99,83.06,49180.0,73.4484,73.5014,73.36,73.4219,49180.0
2015-10-06 12:00:00,83.05,83.23,83.05,83.19,16788.0,73.413,73.5721,73.413,73.5368,16788.0
2015-10-06 12:10:00,83.2,83.21,83.08,83.08,14101.0,73.5456,73.5544,73.4395,73.4395,14101.0
2015-10-06 12:20:00,83.09,83.21,83.08,83.09,13560.0,73.4484,73.5544,73.4395,73.4484,13560.0
2015-10-06 12:30:00,83.1,83.1,82.93,83.01,18732.0,73.4572,73.4572,73.3069,73.3777,18732.0
2015-10-06 12:40:00,82.99,83.1,82.95,83.06,27390.0,73.36,73.4572,73.3246,73.4219,27390.0
2015-10-06 12:50:00,83.06,83.1,83.02,83.1,20604.0,73.4219,73.4572,73.3865,73.4572,20604.0
2015-10-06 13:00:00,83.1,83.12,83.01,83.1,17068.0,73.4572,73.4749,73.3777,73.4572,17068.0
2015-10-06 13:10:00,83.11,83.31,83.08,83.3,29195.0,73.466,73.6428,73.4395,73.634,29195.0
2015-10-06 13:20:00,83.31,83.39,83.26,83.29,22070.0,73.6428,73.7136,73.5986,73.6252,22070.0
2015-10-06 13:30:00,83.28,83.33,83.18,83.3,51615.0,73.6163,73.6605,73.5279,73.634,51615.0
2015-10-06 13:40:00,83.3,83.3,83.19,83.21,38555.0,73.634,73.634,73.5368,73.5544,38555.0
2015-10-06 13:50:00,83.2,83.27,83.14,83.19,25753.0,73.5456,73.6075,73.4926,73.5368,25753.0
2015-10-06 14:00:00,83.17,83.24,83.02,83.02,22106.0,73.5191,73.581,73.3865,73.3865,22106.0
2015-10-06 14:10:00,83.04,83.18,83.03,83.13,32172.0,73.4042,73.5279,73.3953,73.4837,32172.0
2015-10-06 14:20:00,83.13,83.13,82.93,83.02,57714.0,73.4837,73.4837,73.3069,73.3865,57714.0
2015-10-06 14:30:00,83.01,83.05,82.94,83.0,31095.0,73.3777,73.413,73.3158,73.3688,31095.0
2015-10-06 14:40:00,83.0,83.05,82.99,83.03,36425.0,73.3688,73.413,73.36,73.3953,36425.0
2015-10-06 14:50:00,83.04,83.08,82.91,82.93,31507.0,73.4042,73.4395,73.2893,73.3069,31507.0
2015-10-06 15:00:00,82.92,82.97,82.87,82.94,47233.0,73.2981,73.3423,73.2539,73.3158,47233.0
2015-10-06 15:10:00,82.95,82.96,82.81,82.95,64889.0,73.3246,73.3335,73.2009,73.3246,64889.0
2015-10-06 15:20:00,82.95,82.97,82.88,82.92,67903.0,73.3246,73.3423,73.2627,73.2981,67903.0
2015-10-06 15:30:00,82.93,83.1,82.93,83.01,62979.0,73.3069,73.4572,73.3069,73.3777,62979.0
2015-10-06 15:40:00,83.01,83.14,82.99,83.1,136616.0,73.3777,73.4926,73.36,73.4572,136616.0
2015-10-06 15:50:00,83.1,83.18,83.0,83.07,192757.0,73.4572,73.5279,73.3688,73.4307,192757.0
2015-10-07 09:30:00,83.12,83.44,83.06,83.23,56987.0,73.4749,73.7578,73.4219,73.5721,56987.0
2015-10-07 09:40:00,83.19,83.35,82.99,83.35,42211.0,73.5368,73.6782,73.36,73.6782,42211.0
2015-10-07 09:50:00,83.38,83.53,83.32,83.39,48007.0,73.7047,73.8373,73.6517,73.7136,48007.0
2015-10-07 10:00:00,83.39,83.6,83.35,83.6,38397.0,73.7136,73.8992,73.6782,73.8992,38397.0
2015-10-07 10:10:00,83.61,83.74,83.57,83.7,18499.0,73.908,74.0229,73.8727,73.9876,18499.0
2015-10-07 10:20:00,83.7,83.81,83.69,83.76,20843.0,73.9876,74.0848,73.9787,74.0406,20843.0
2015-10-07 10:30:00,83.76,83.77,83.6,83.6,11319.0,74.0406,74.0495,73.8992,73.8992,11319.0
2015-10-07 10:40:00,83.58,83.69,83.51,83.57,29134.0,73.8815,73.9787,73.8196,73.8727,29134.0
2015-10-07 10:50:00,83.58,83.69,83.56,83.65,28028.0,73.8815,73.9787,73.8638,73.9434,28028.0
2015-10-07 11:00:00,83.64,83.64,83.5,83.56,24756.0,73.9345,73.9345,73.8108,73.8638,24756.0
2015-10-07 11:10:00,83.56,83.57,83.4,83.52,22962.0,73.8638,73.8727,73.7224,73.8285,22962.0
2015-10-07 11:20:00,83.52,83.53,83.21,83.25,25216.0,73.8285,73.8373,73.5544,73.5898,25216.0
2015-10-07 11:30:00,83.22,83.28,83.15,83.28,21792.0,73.5633,73.6163,73.5014,73.6163,21792.0
2015-10-07 11:40:00,83.27,83.28,83.16,83.22,10281.0,73.6075,73.6163,73.5102,73.5633,10281.0
2015-10-07 11:50:00,83.21,83.32,83.19,83.27,19491.0,73.5544,73.6517,73.5368,73.6075,19491.0
2015-10-07 12:00:00,83.3,83.3,83.23,83.26,13492.0,73.634,73.634,73.5721,73.5986,13492.0
2015-10-07 12:10:00,83.25,83.29,83.17,83.29,16110.0,73.5898,73.6252,73.5191,73.6252,16110.0
2015-10-07 12:20:00,83.28,83.29,82.94,82.99,109078.0,73.6163,73.6252,73.3158,73.36,109078.0
2015-10-07 12:30:00,82.99,83.14,82.96,82.97,43250.0,73.36,73.4926,73.3335,73.3423,43250.0
2015-10-07 12:40:00,82.97,83.12,82.87,83.12,63594.0,73.3423,73.4749,73.2539,73.4749,63594.0
2015-10-07 12:50:00,83.12,83.14,83.06,83.06,28898.0,73.4749,73.4926,73.4219,73.4219,28898.0
2015-10-07 13:00:00,83.06,83.15,82.94,83.13,47534.0,73.4219,73.5014,73.3158,73.4837,47534.0
2015-10-07 13:10:00,83.15,83.28,83.14,83.18,18400.0,73.5014,73.6163,73.4926,73.5279,18400.0
2015-10-07 13:20:00,83.16,83.28,83.15,83.21,11279.0,73.5102,73.6163,73.5014,73.5544,11279.0
2015-10-07 13:30:00,83.21,83.33,83.2,83.28,12973.0,73.5544,73.6605,73.5456,73.6163,12973.0
2015-10-07 13:40:00,83.29,83.4,83.24,83.38,33036.0,73.6252,73.7224,73.581,73.7047,33036.0
2015-10-07 13:50:00,83.38,83.58,83.36,83.5,15988.0,73.7047,73.8815,73.687,73.8108,15988.0
2015-10-07 14:00:00,83.5,83.65,83.5,83.6,62277.0,73.8108,73.9434,73.8108,73.8992,62277.0
2015-10-07 14:10:00,83.59,83.59,83.38,83.4,17713.0,73.8903,73.8903,73.7047,73.7224,17713.0
2015-10-07 14:20:00,83.37,83.38,83.19,83.26,22081.0,73.6959,73.7047,73.5368,73.5986,22081.0
2015-10-07 14:30:00,83.3,83.32,83.12,83.16,21791.0,73.634,73.6517,73.4749,73.5102,21791.0
2015-10-07 14:40:00,83.15,83.25,83.1,83.1,33672.0,73.5014,73.5898,73.4572,73.4572,33672.0
2015-10-07 14:50:00,83.11,83.14,83.0,83.02,29838.0,73.466,73.4926,73.3688,73.3865,29838.0
2015-10-07 15:00:00,83.02,83.08,82.99,83.04,33458.0,73.3865,73.4395,73.36,73.4042,33458.0
2015-10-07 15:10:00,83.04,83.19,83.04,83.15,49514.0,73.4042,73.5368,73.4042,73.5014,49514.0
2015-10-07 15:20:00,83.15,83.15,82.99,83.02,25219.0,73.5014,73.5014,73.36,73.3865,25219.0
2015-10-07 15:30:00,83.03,83.06,82.99,83.02,35438.0,73.3953,73.4219,73.36,73.3865,35438.0
2015-10-07 15:40:00,83.03,83.13,82.91,82.95,54278.0,73.3953,73.4837,73.2893,73.3246,54278.0
2015-10-07 15:50:00,82.95,83.01,82.93,82.99,175548.0,73.3246,73.3777,73.3069,73.36,175548.0
2015-10-08 09:30:00,82.74,83.11,82.31,82.45,67223.0,73.139,73.466,72.7589,72.8826,67223.0
2015-10-08 09:40:00,82.45,82.71,82.4,82.66,34622.0,72.8826,73.1125,72.8384,73.0683,34622.0
2015-10-08 09:50:00,82.64,82.81,82.53,82.81,24994.0,73.0506,73.2009,72.9534,73.2009,24994.0
2015-10-08 10:00:00,82.77,83.07,82.76,83.0,24215.0,73.1655,73.4307,73.1567,73.3688,24215.0
2015-10-08 10:10:00,83.0,83.04,82.93,82.95,31477.0,73.3688,73.4042,73.3069,73.3246,31477.0
2015-10-08 10:20:00,82.95,83.02,82.92,82.96,11651.0,73.3246,73.3865,73.2981,73.3335,11651.0
2015-10-08 10:30:00,82.95,83.07,82.94,83.06,11599.0,73.3246,73.4307,73.3158,73.4219,11599.0
2015-10-08 10:40:00,83.06,83.14,83.04,83.08,14974.0,73.4219,73.4926,73.4042,73.4395,14974.0
2015-10-08 10:50:00,83.07,83.12,82.99,83.06,8971.0,73.4307,73.4749,73.36,73.4219,8971.0
2015-10-08 11:00:00,83.03,83.05,82.91,83.01,23832.0,73.3953,73.413,73.2893,73.3777,23832.0
2015-10-08 11:10:00,82.99,83.05,82.96,83.02,14492.0,73.36,73.413,73.3335,73.3865,14492.0
2015-10-08 11:20:00,83.03,83.09,82.99,83.05,10485.0,73.3953,73.4484,73.36,73.413,10485.0
2015-10-08 11:30:00,83.05,83.11,82.99,83.0,14089.0,73.413,73.466,73.36,73.3688,14089.0
2015-10-08 11:40:00,83.0,83.04,82.99,83.03,12731.0,73.3688,73.4042,73.36,73.3953,12731.0
2015-10-08 11:50:00,83.01,83.06,82.99,83.04,16153.0,73.3777,73.4219,73.36,73.4042,16153.0
2015-10-08 12:00:00,83.01,83.12,83.01,83.03,13732.0,73.3777,73.4749,73.3777,73.3953,13732.0
2015-10-08 12:10:00,83.05,83.13,83.02,83.09,13280.0,73.413,73.4837,73.3865,73.4484,13280.0
2015-10-08 12:20:00,83.1,83.12,83.05,83.05,8625.0,73.4572,73.4749,73.413,73.413,8625.0
2015-10-08 12:30:00,83.07,83.1,83.04,83.06,9741.0,73.4307,73.4572,73.4042,73.4219,9741.0
2015-10-08 12:40:00,83.06,83.08,82.96,82.98,44325.0,73.4219,73.4395,73.3335,73.3511,44325.0
2015-10-08 12:50:00,82.96,83.07,82.96,83.03,12702.0,73.3335,73.4307,73.3335,73.3953,12702.0
2015-10-08 13:00:00,83.03,83.06,82.95,82.95,17789.0,73.3953,73.4219,73.3246,73.3246,17789.0
2015-10-08 13:10:00,82.96,83.01,82.95,83.0,15884.0,73.3335,73.3777,73.3246,73.3688,15884.0
2015-10-08 13:20:00,83.02,83.1,83.01,83.06,14142.0,73.3865,73.4572,73.3777,73.4219,14142.0
2015-10-08 13:30:00,83.06,83.27,83.06,83.27,23009.0,73.4219,73.6075,73.4219,73.6075,23009.0
2015-10-08 13:40:00,83.26,83.32,83.25,83.27,15071.0,73.5986,73.6517,73.5898,73.6075,15071.0
2015-10-08 13:50:00,83.25,83.33,83.24,83.28,13459.0,73.5898,73.6605,73.581,73.6163,13459.0
2015-10-08 14:00:00,83.26,83.61,83.22,83.31,35828.0,73.5986,73.908,73.5633,73.6428,35828.0
2015-10-08 14:10:00,83.31,83.43,83.23,83.33,43404.0,73.6428,73.7489,73.5721,73.6605,43404.0
2015-10-08 14:20:00,83.32,83.38,83.28,83.38,13145.0,73.6517,73.7047,73.6163,73.7047,13145.0
2015-10-08 14:30:00,83.37,83.5,83.35,83.44,17599.0,73.6959,73.8108,73.6782,73.7578,17599.0
2015-10-08 14:40:00,83.43,83.52,83.43,83.48,25226.0,73.7489,73.8285,73.7489,73.7931,25226.0
2015-10-08 14:50:00,83.48,83.63,83.48,83.6,31941.0,73.7931,73.9257,73.7931,73.8992,31941.0
2015-10-08 15:00:00,83.6,83.7,83.55,83.61,40548.0,73.8992,73.9876,73.855,73.908,40548.0
2015-10-08 15:10:00,83.62,83.8,83.62,83.74,33060.0,73.9169,74.076,73.9169,74.0229,33060.0
2015-10-08 15:20:00,83.74,83.81,83.63,83.77,45733.0,74.0229,74.0848,73.9257,74.0495,45733.0
2015-10-08 15:30:00,83.78,83.86,83.75,83.75,49960.0,74.0583,74.129,74.0318,74.0318,49960.0
2015-10-08 15:40:00,83.76,83.97,83.76,83.86,51740.0,74.0406,74.2263,74.0406,74.129,51740.0
2015-10-08 15:50:00,83.87,83.96,83.82,83.89,96824.0,74.1379,74.2174,74.0937,74.1555,96824.0
2015-10-09 09:30:00,83.96,84.3,83.95,84.3,37065.0,74.2174,74.518,74.2086,74.518,37065.0
2015-10-09 09:40:00,84.27,84.48,84.23,84.41,26458.0,74.4914,74.6771,74.4561,74.6152,26458.0
2015-10-09 09:50:00,84.42,84.43,84.18,84.2,24068.0,74.624,74.6329,74.4119,74.4296,24068.0
2015-10-09 10:00:00,84.24,84.38,84.11,84.3,25965.0,74.4649,74.5887,74.35,74.518,25965.0
2015-10-09 10:10:00,84.32,84.62,84.3,84.56,35960.0,74.5356,74.8008,74.518,74.7478,35960.0
2015-10-09 10:20:00,84.55,84.55,84.31,84.47,18028.0,74.739,74.739,74.5268,74.6682,18028.0
2015-10-09 10:30:00,84.46,84.55,84.41,84.46,13835.0,74.6594,74.739,74.6152,74.6594,13835.0
2015-10-09 10:40:00,84.47,84.59,84.35,84.41,25177.0,74.6682,74.7743,74.5622,74.6152,25177.0
2015-10-09 10:50:00,84.42,84.44,84.35,84.42,112075.0,74.624,74.6417,74.5622,74.624,112075.0
2015-10-09 11:00:00,84.42,84.44,84.38,84.39,27650.0,74.624,74.6417,74.5887,74.5975,27650.0
2015-10-09 11:10:00,84.39,84.43,84.31,84.36,19395.0,74.5975,74.6329,74.5268,74.571,19395.0
2015-10-09 11:20:00,84.35,84.49,84.29,84.48,21777.0,74.5622,74.6859,74.5091,74.6771,21777.0
2015-10-09 11:30:00,84.49,84.68,84.36,84.37,41185.0,74.6859,74.8539,74.571,74.5798,41185.0
2015-10-09 11:40:00,84.36,84.38,84.3,84.36,17625.0,74.571,74.5887,74.518,74.571,17625.0
2015-10-09 11:50:00,84.37,84.42,84.27,84.3,82438.0,74.5798,74.624,74.4914,74.518,82438.0
2015-10-09 12:00:00,84.3,84.41,84.27,84.27,12748.0,74.518,74.6152,74.4914,74.4914,12748.0
2015-10-09 12:10:00,84.26,84.3,84.17,84.18,12403.0,74.4826,74.518,74.403,74.4119,12403.0
2015-10-09 12:20:00,84.17,84.21,84.07,84.18,11293.0,74.403,74.4384,74.3147,74.4119,11293.0
2015-10-09 12:30:00,84.18,84.18,84.03,84.08,8276.0,74.4119,74.4119,74.2793,74.3235,8276.0
2015-10-09 12:40:00,84.06,84.06,83.96,83.99,12764.0,74.3058,74.3058,74.2174,74.2439,12764.0
2015-10-09 12:50:00,83.99,84.11,83.99,84.03,8086.0,74.2439,74.35,74.2439,74.2793,8086.0
2015-10-09 13:00:00,84.03,84.08,83.99,83.99,30357.0,74.2793,74.3235,74.2439,74.2439,30357.0
2015-10-09 13:10:00,83.98,84.01,83.87,83.98,27932.0,74.2351,74.2616,74.1379,74.2351,27932.0
2015-10-09 13:20:00,83.98,83.99,83.95,83.96,4665.0,74.2351,74.2439,74.2086,74.2174,4665.0
2015-10-09 13:30:00,83.97,84.03,83.95,84.0,21815.0,74.2263,74.2793,74.2086,74.2528,21815.0
2015-10-09 13:40:00,84.01,84.07,83.96,83.96,22747.0,74.2616,74.3147,74.2174,74.2174,22747.0
2015-10-09 13:50:00,83.97,84.0,83.94,83.95,6388.0,74.2263,74.2528,74.1997,74.2086,6388.0
2015-10-09 14:00:00,83.96,83.98,83.93,83.98,7730.0,74.2174,74.2351,74.1909,74.2351,7730.0
2015-10-09 14:10:00,84.0,84.08,84.0,84.05,20693.0,74.2528,74.3235,74.2528,74.297,20693.0
2015-10-09 14:20:00,84.06,84.2,84.03,84.2,10500.0,74.3058,74.4296,74.2793,74.4296,10500.0
2015-10-09 14:30:00,84.19,84.22,84.08,84.18,10298.0,74.4207,74.4472,74.3235,74.4119,10298.0
2015-10-09 14:40:00,84.19,84.28,84.13,84.28,34012.0,74.4207,74.5003,74.3677,74.5003,34012.0
2015-10-09 14:50:00,84.27,84.29,84.21,84.26,13720.0,74.4914,74.5091,74.4384,74.4826,13720.0
2015-10-09 15:00:00,84.26,84.38,84.25,84.38,48072.0,74.4826,74.5887,74.4738,74.5887,48072.0
2015-10-09 15:10:00,84.37,84.37,84.3,84.33,35498.0,74.5798,74.5798,74.518,74.5445,35498.0
2015-10-09 15:20:00,84.35,84.41,84.32,84.37,34706.0,74.5622,74.6152,74.5356,74.5798,34706.0
2015-10-09 15:30:00,84.37,84.47,84.36,84.41,32771.0,74.5798,74.6682,74.571,74.6152,32771.0
2015-10-09 15:40:00,84.42,84.59,84.41,84.57,74384.0,74.624,74.7743,74.6152,74.7566,74384.0
2015-10-09 15:50:00,84.56,84.59,84.43,84.45,149739.0,74.7478,74.7743,74.6329,74.6506,149739.0
2015-10-12 09:30:00,84.46,84.68,84.08,84.08,49069.0,74.6594,74.8539,74.3235,74.3235,49069.0
2015-10-12 09:40:00,84.11,84.25,84.03,84.07,40339.0,74.35,74.4738,74.2793,74.3147,40339.0
2015-10-12 09:50:00,84.1,84.11,83.86,83.92,17197.0,74.3412,74.35,74.129,74.1821,17197.0
2015-10-12 10:00:00,83.94,84.01,83.86,83.97,29980.0,74.1997,74.2616,74.129,74.2263,29980.0
2015-10-12 10:10:00,83.97,84.15,83.97,84.01,20201.0,74.2263,74.3854,74.2263,74.2616,20201.0
2015-10-12 10:20:00,83.99,84.02,83.95,83.97,21160.0,74.2439,74.2705,74.2086,74.2263,21160.0
2015-10-12 10:30:00,83.96,84.18,83.94,84.14,68941.0,74.2174,74.4119,74.1997,74.3765,68941.0
2015-10-12 10:40:00,84.15,84.17,84.04,84.12,15224.0,74.3854,74.403,74.2881,74.3588,15224.0
2015-10-12 10:50:00,84.13,84.19,84.1,84.11,7143.0,74.3677,74.4207,74.3412,74.35,7143.0
2015-10-12 11:00:00,84.11,84.26,84.11,84.25,16540.0,74.35,74.4826,74.35,74.4738,16540.0
2015-10-12 11:10:00,84.28,84.38,84.28,84.34,10544.0,74.5003,74.5887,74.5003,74.5533,10544.0
2015-10-12 11:20:00,84.34,84.37,84.31,84.32,23548.0,74.5533,74.5798,74.5268,74.5356,23548.0
2015-10-12 11:30:00,84.31,84.35,84.26,84.27,17599.0,74.5268,74.5622,74.4826,74.4914,17599.0
2015-10-12 11:40:00,84.29,84.49,84.24,84.43,16866.0,74.5091,74.6859,74.4649,74.6329,16866.0
2015-10-12 11:50:00,84.44,84.49,84.39,84.44,9330.0,74.6417,74.6859,74.5975,74.6417,9330.0
2015-10-12 12:00:00,84.42,84.47,84.42,84.45,7306.0,74.624,74.6682,74.624,74.6506,7306.0
2015-10-12 12:10:00,84.44,84.53,84.44,84.51,11827.0,74.6417,74.7213,74.6417,74.7036,11827.0
2015-10-12 12:20:00,84.51,84.51,84.44,84.5,10509.0,74.7036,74.7036,74.6417,74.6948,10509.0
2015-10-12 12:30:00,84.5,84.5,84.35,84.39,11247.0,74.6948,74.6948,74.5622,74.5975,11247.0
2015-10-12 12:40:00,84.38,84.39,84.28,84.31,9500.0,74.5887,74.5975,74.5003,74.5268,9500.0
2015-10-12 12:50:00,84.31,84.36,84.29,84.33,10267.0,74.5268,74.571,74.5091,74.5445,10267.0
2015-10-12 13:00:00,84.33,84.33,84.23,84.24,8857.0,74.5445,74.5445,74.4561,74.4649,8857.0
2015-10-12 13:10:00,84.24,84.27,84.23,84.27,6321.0,74.4649,74.4914,74.4561,74.4914,6321.0
2015-10-12 13:20:00,84.27,84.36,84.27,84.36,9032.0,74.4914,74.571,74.4914,74.571,9032.0
2015-10-12 13:30:00,84.35,84.35,84.23,84.23,8726.0,74.5622,74.5622,74.4561,74.4561,8726.0
2015-10-12 13:40:00,84.23,84.28,84.16,84.21,11499.0,74.4561,74.5003,74.3942,74.4384,11499.0
2015-10-12 13:50:00,84.22,84.25,84.11,84.13,9253.0,74.4472,74.4738,74.35,74.3677,9253.0
2015-10-12 14:00:00,84.12,84.16,84.1,84.16,10310.0,74.3588,74.3942,74.3412,74.3942,10310.0
2015-10-12 14:10:00,84.17,84.18,84.12,84.16,13938.0,74.403,74.4119,74.3588,74.3942,13938.0
2015-10-12 14:20:00,84.17,84.23,84.14,84.15,11618.0,74.403,74.4561,74.3765,74.3854,11618.0
2015-10-12 14:30:00,84.15,84.22,84.13,84.16,13956.0,74.3854,74.4472,74.3677,74.3942,13956.0
2015-10-12 14:40:00,84.17,84.19,84.14,84.17,12876.0,74.403,74.4207,74.3765,74.403,12876.0
2015-10-12 14:50:00,84.19,84.33,84.18,84.32,19654.0,74.4207,74.5445,74.4119,74.5356,19654.0
2015-10-12 15:00:00,84.31,84.32,84.19,84.26,18408.0,74.5268,74.5356,74.4207,74.4826,18408.0
2015-10-12 15:10:00,84.25,84.29,84.23,84.25,23929.0,74.4738,74.5091,74.4561,74.4738,23929.0
2015-10-12 15:20:00,84.25,84.33,84.25,84.32,17448.0,74.4738,74.5445,74.4738,74.5356,17448.0
2015-10-12 15:30:00,84.32,84.4,84.29,84.4,27763.0,74.5356,74.6064,74.5091,74.6064,27763.0
2015-10-12 15:40:00,84.4,84.47,84.38,84.44,34578.0,74.6064,74.6682,74.5887,74.6417,34578.0
2015-10-12 15:50:00,84.44,84.54,84.43,84.53,103379.0,74.6417,74.7301,74.6329,74.7213,103379.0
2015-10-13 09:30:00,84.06,84.16,83.89,83.98,45127.0,74.3058,74.3942,74.1555,74.2351,45127.0
2015-10-13 09:40:00,83.97,84.18,83.95,84.14,18542.0,74.2263,74.4119,74.2086,74.3765,18542.0
2015-10-13 09:50:00,84.11,84.19,83.94,83.95,15274.0,74.35,74.4207,74.1997,74.2086,15274.0
2015-10-13 10:00:00,83.95,83.95,83.82,83.84,15101.0,74.2086,74.2086,74.0937,74.1113,15101.0
2015-10-13 10:10:00,83.86,83.86,83.68,83.73,22017.0,74.129,74.129,73.9699,74.0141,22017.0
2015-10-13 10:20:00,83.73,83.78,83.7,83.72,16660.0,74.0141,74.0583,73.9876,74.0053,16660.0
2015-10-13 10:30:00,83.73,83.81,83.7,83.72,11765.0,74.0141,74.0848,73.9876,74.0053,11765.0
2015-10-13 10:40:00,83.73,83.78,83.73,83.73,12393.0,74.0141,74.0583,74.0141,74.0141,12393.0
2015-10-13 10:50:00,83.73,83.9,83.72,83.87,13976.0,74.0141,74.1644,74.0053,74.1379,13976.0
2015-10-13 11:00:00,83.9,83.94,83.85,83.92,12062.0,74.1644,74.1997,74.1202,74.1821,12062.0
2015-10-13 11:10:00,83.9,83.95,83.8,83.8,14158.0,74.1644,74.2086,74.076,74.076,14158.0
2015-10-13 11:20:00,83.81,83.85,83.72,83.74,24788.0,74.0848,74.1202,74.0053,74.0229,24788.0
2015-10-13 11:30:00,83.72,83.73,83.62,83.65,24494.0,74.0053,74.0141,73.9169,73.9434,24494.0
2015-10-13 11:40:00,83.65,83.69,83.58,83.62,28108.0,73.9434,73.9787,73.8815,73.9169,28108.0
2015-10-13 11:50:00,83.61,83.61,83.53,83.58,20060.0,73.908,73.908,73.8373,73.8815,20060.0
2015-10-13 12:00:00,83.56,83.74,83.54,83.72,30613.0,73.8638,74.0229,73.8462,74.0053,30613.0
2015-10-13 12:10:00,83.71,83.81,83.68,83.78,20929.0,73.9964,74.0848,73.9699,74.0583,20929.0
2015-10-13 12:20:00,83.79,83.95,83.78,83.89,13899.0,74.0671,74.2086,74.0583,74.1555,13899.0
2015-10-13 12:30:00,83.9,83.91,83.77,83.78,15127.0,74.1644,74.1732,74.0495,74.0583,15127.0
2015-10-13 12:40:00,83.79,83.81,83.65,83.65,12196.0,74.0671,74.0848,73.9434,73.9434,12196.0
2015-10-13 12:50:00,83.66,83.7,83.58,83.58,18630.0,73.9522,73.9876,73.8815,73.8815,18630.0
2015-10-13 13:00:00,83.6,83.64,83.55,83.55,11756.0,73.8992,73.9345,73.855,73.855,11756.0
2015-10-13 13:10:00,83.56,83.6,83.54,83.59,10331.0,73.8638,73.8992,73.8462,73.8903,10331.0
2015-10-13 13:20:00,83.59,83.63,83.54,83.59,18442.0,73.8903,73.9257,73.8462,73.8903,18442.0
2015-10-13 13:30:00,83.59,83.59,83.39,83.41,43224.0,73.8903,73.8903,73.7136,73.7312,43224.0
2015-10-13 13:40:00,83.4,83.53,83.37,83.48,23654.0,73.7224,73.8373,73.6959,73.7931,23654.0
2015-10-13 13:50:00,83.48,83.53,83.43,83.47,16981.0,73.7931,73.8373,73.7489,73.7843,16981.0
2015-10-13 14:00:00,83.47,83.49,83.42,83.42,19738.0,73.7843,73.802,73.7401,73.7401,19738.0
2015-10-13 14:10:00,83.42,83.53,83.41,83.51,8686.0,73.7401,73.8373,73.7312,73.8196,8686.0
2015-10-13 14:20:00,83.5,83.51,83.39,83.42,11652.0,73.8108,73.8196,73.7136,73.7401,11652.0
2015-10-13 14:30:00,83.41,83.41,83.28,83.31,18651.0,73.7312,73.7312,73.6163,73.6428,18651.0
2015-10-13 14:40:00,83.32,83.42,83.28,83.42,27786.0,73.6517,73.7401,73.6163,73.7401,27786.0
2015-10-13 14:50:00,83.41,83.54,83.37,83.53,15710.0,73.7312,73.8462,73.6959,73.8373,15710.0
2015-10-13 15:00:00,83.52,83.54,83.4,83.42,30128.0,73.8285,73.8462,73.7224,73.7401,30128.0
2015-10-13 15:10:00,83.43,83.44,83.22,83.24,35398.0,73.7489,73.7578,73.5633,73.581,35398.0
2015-10-13 15:20:00,83.24,83.29,83.09,83.09,60137.0,73.581,73.6252,73.4484,73.4484,60137.0
2015-10-13 15:30:00,83.11,83.21,83.09,83.16,44381.0,73.466,73.5544,73.4484,73.5102,44381.0
2015-10-13 15:40:00,83.16,83.18,82.95,83.03,127335.0,73.5102,73.5279,73.3246,73.3953,127335.0
2015-10-13 15:50:00,83.04,83.14,83.02,83.07,147174.0,73.4042,73.4926,73.3865,73.4307,147174.0
2015-10-14 09:30:00,83.16,83.33,82.77,83.12,54804.0,73.5102,73.6605,73.1655,73.4749,54804.0
2015-10-14 09:40:00,83.12,83.4,83.12,83.38,20447.0,73.4749,73.7224,73.4749,73.7047,20447.0
2015-10-14 09:50:00,83.38,83.4,83.28,83.33,31270.0,73.7047,73.7224,73.6163,73.6605,31270.0
2015-10-14 10:00:00,83.35,83.38,83.16,83.19,30499.0,73.6782,73.7047,73.5102,73.5368,30499.0
2015-10-14 10:10:00,83.18,83.18,82.96,83.17,34781.0,73.5279,73.5279,73.3335,73.5191,34781.0
2015-10-14 10:20:00,83.19,83.28,83.12,83.12,9600.0,73.5368,73.6163,73.4749,73.4749,9600.0
2015-10-14 10:30:00,83.12,83.19,83.01,83.07,15421.0,73.4749,73.5368,73.3777,73.4307,15421.0
2015-10-14 10:40:00,83.09,83.16,83.05,83.06,9872.0,73.4484,73.5102,73.413,73.4219,9872.0
2015-10-14 10:50:00,83.04,83.19,83.04,83.15,17845.0,73.4042,73.5368,73.4042,73.5014,17845.0
2015-10-14 11:00:00,83.15,83.27,83.08,83.23,10350.0,73.5014,73.6075,73.4395,73.5721,10350.0
2015-10-14 11:10:00,83.23,83.23,82.99,83.0,18225.0,73.5721,73.5721,73.36,73.3688,18225.0
2015-10-14 11:20:00,83.01,83.2,82.99,83.18,15515.0,73.3777,73.5456,73.36,73.5279,15515.0
2015-10-14 11:30:00,83.16,83.22,83.09,83.21,12535.0,73.5102,73.5633,73.4484,73.5544,12535.0
2015-10-14 11:40:00,83.23,83.26,83.14,83.14,10853.0,73.5721,73.5986,73.4926,73.4926,10853.0
2015-10-14 11:50:00,83.13,83.21,83.12,83.2,13545.0,73.4837,73.5544,73.4749,73.5456,13545.0
2015-10-14 12:00:00,83.21,83.22,83.0,83.0,10287.0,73.5544,73.5633,73.3688,73.3688,10287.0
2015-10-14 12:10:00,82.99,83.05,82.99,83.04,9929.0,73.36,73.413,73.36,73.4042,9929.0
2015-10-14 12:20:00,83.05,83.15,83.01,83.04,10385.0,73.413,73.5014,73.3777,73.4042,10385.0
2015-10-14 12:30:00,83.06,83.19,83.05,83.15,12852.0,73.4219,73.5368,73.413,73.5014,12852.0
2015-10-14 12:40:00,83.15,83.36,83.14,83.31,11680.0,73.5014,73.687,73.4926,73.6428,11680.0
2015-10-14 12:50:00,83.32,83.42,83.31,83.32,8337.0,73.6517,73.7401,73.6428,73.6517,8337.0
2015-10-14 13:00:00,83.34,83.38,83.29,83.38,10094.0,73.6694,73.7047,73.6252,73.7047,10094.0
2015-10-14 13:10:00,83.39,83.41,83.32,83.36,14608.0,73.7136,73.7312,73.6517,73.687,14608.0
2015-10-14 13:20:00,83.36,83.39,83.32,83.32,8544.0,73.687,73.7136,73.6517,73.6517,8544.0
2015-10-14 13:30:00,83.32,83.54,83.32,83.47,17332.0,73.6517,73.8462,73.6517,73.7843,17332.0
2015-10-14 13:40:00,83.45,83.45,83.39,83.4,7554.0,73.7666,73.7666,73.7136,73.7224,7554.0
2015-10-14 13:50:00,83.4,83.43,83.35,83.38,10500.0,73.7224,73.7489,73.6782,73.7047,10500.0
2015-10-14 14:00:00,83.38,83.5,83.24,83.24,27159.0,73.7047,73.8108,73.581,73.581,27159.0
2015-10-14 14:10:00,83.24,83.24,83.16,83.16,21336.0,73.581,73.581,73.5102,73.5102,21336.0
2015-10-14 14:20:00,83.17,83.24,83.1,83.1,14350.0,73.5191,73.581,73.4572,73.4572,14350.0
2015-10-14 14:30:00,83.08,83.14,83.04,83.12,22977.0,73.4395,73.4926,73.4042,73.4749,22977.0
2015-10-14 14:40:00,83.11,83.12,82.99,83.08,18848.0,73.466,73.4749,73.36,73.4395,18848.0
2015-10-14 14:50:00,83.08,83.08,83.01,83.05,15102.0,73.4395,73.4395,73.3777,73.413,15102.0
2015-10-14 15:00:00,83.06,83.23,83.05,83.21,16059.0,73.4219,73.5721,73.413,73.5544,16059.0
2015-10-14 15:10:00,83.21,83.25,83.07,83.07,20796.0,73.5544,73.5898,73.4307,73.4307,20796.0
2015-10-14 15:20:00,83.06,83.21,83.03,83.19,22608.0,73.4219,73.5544,73.3953,73.5368,22608.0
2015-10-14 15:30:00,83.2,83.31,83.16,83.19,33615.0,73.5456,73.6428,73.5102,73.5368,33615.0
2015-10-14 15:40:00,83.19,83.25,83.12,83.13,34814.0,73.5368,73.5898,73.4749,73.4837,34814.0
2015-10-14 15:50:00,83.14,83.17,83.04,83.15,101081.0,73.4926,73.5191,73.4042,73.5014,101081.0
2015-10-15 09:30:00,83.79,84.66,83.79,84.05,47657.0,74.0671,74.8362,74.0671,74.297,47657.0
2015-10-15 09:40:00,84.07,84.44,84.03,84.08,38570.0,74.3147,74.6417,74.2793,74.3235,38570.0
2015-10-15 09:50:00,84.08,84.23,83.92,84.16,77086.0,74.3235,74.4561,74.1821,74.3942,77086.0
2015-10-15 10:00:00,84.21,84.27,84.05,84.18,37406.0,74.4384,74.4914,74.297,74.4119,37406.0
2015-10-15 10:10:00,84.19,84.72,84.19,84.66,80948.0,74.4207,74.8892,74.4207,74.8362,80948.0
2015-10-15 10:20:00,84.65,84.65,84.35,84.45,53165.0,74.8273,74.8273,74.5622,74.6506,53165.0
2015-10-15 10:30:00,84.42,84.75,84.3,84.64,26358.0,74.624,74.9157,74.518,74.8185,26358.0
2015-10-15 10:40:00,84.64,84.95,84.61,84.95,62772.0,74.8185,75.0925,74.792,75.0925,62772.0
2015-10-15 10:50:00,84.95,84.96,84.59,84.6,24020.0,75.0925,75.1014,74.7743,74.7832,24020.0
2015-10-15 11:00:00,84.59,84.61,84.49,84.52,27400.0,74.7743,74.792,74.6859,74.7124,27400.0
2015-10-15 11:10:00,84.52,84.67,84.46,84.64,24861.0,74.7124,74.845,74.6594,74.8185,24861.0
2015-10-15 11:20:00,84.66,84.77,84.66,84.76,12314.0,74.8362,74.9334,74.8362,74.9246,12314.0
2015-10-15 11:30:00,84.76,84.8,84.47,84.48,12820.0,74.9246,74.9599,74.6682,74.6771,12820.0
2015-10-15 11:40:00,84.46,84.46,84.3,84.31,8270.0,74.6594,74.6594,74.518,74.5268,8270.0
2015-10-15 11:50:00,84.29,84.29,84.13,84.25,10778.0,74.5091,74.5091,74.3677,74.4738,10778.0
2015-10-15 12:00:00,84.24,84.32,84.21,84.22,7252.0,74.4649,74.5356,74.4384,74.4472,7252.0
2015-10-15 12:10:00,84.23,84.31,84.18,84.31,11545.0,74.4561,74.5268,74.4119,74.5268,11545.0
2015-10-15 12:20:00,84.34,84.45,84.33,84.4,9271.0,74.5533,74.6506,74.5445,74.6064,9271.0
2015-10-15 12:30:00,84.42,84.42,84.21,84.25,13193.0,74.624,74.624,74.4384,74.4738,13193.0
2015-10-15 12:40:00,84.25,84.28,84.21,84.23,13138.0,74.4738,74.5003,74.4384,74.4561,13138.0
2015-10-15 12:50:00,84.25,84.25,84.1,84.19,18377.0,74.4738,74.4738,74.3412,74.4207,18377.0
2015-10-15 13:00:00,84.18,84.4,84.18,84.34,10099.0,74.4119,74.6064,74.4119,74.5533,10099.0
2015-10-15 13:10:00,84.33,84.36,84.24,84.25,16586.0,74.5445,74.571,74.4649,74.4738,16586.0
2015-10-15 13:20:00,84.25,84.4,84.24,84.3,12726.0,74.4738,74.6064,74.4649,74.518,12726.0
2015-10-15 13:30:00,84.29,84.31,84.19,84.28,19745.0,74.5091,74.5268,74.4207,74.5003,19745.0
2015-10-15 13:40:00,84.27,84.27,84.12,84.14,12446.0,74.4914,74.4914,74.3588,74.3765,12446.0
2015-10-15 13:50:00,84.13,84.29,84.13,84.25,22380.0,74.3677,74.5091,74.3677,74.4738,22380.0
2015-10-15 14:00:00,84.25,84.33,84.25,84.32,42356.0,74.4738,74.5445,74.4738,74.5356,42356.0
2015-10-15 14:10:00,84.3,84.33,84.29,84.31,63967.0,74.518,74.5445,74.5091,74.5268,63967.0
2015-10-15 14:20:00,84.32,84.33,84.24,84.28,65964.0,74.5356,74.5445,74.4649,74.5003,65964.0
2015-10-15 14:30:00,84.28,84.33,84.25,84.3,47339.0,74.5003,74.5445,74.4738,74.518,47339.0
2015-10-15 14:40:00,84.31,84.33,84.24,84.25,79226.0,74.5268,74.5445,74.4649,74.4738,79226.0
2015-10-15 14:50:00,84.26,84.28,84.23,84.26,21336.0,74.4826,74.5003,74.4561,74.4826,21336.0
2015-10-15 15:00:00,84.26,84.28,84.16,84.2,73973.0,74.4826,74.5003,74.3942,74.4296,73973.0
2015-10-15 15:10:00,84.2,84.28,84.15,84.26,42921.0,74.4296,74.5003,74.3854,74.4826,42921.0
2015-10-15 15:20:00,84.26,84.32,84.26,84.27,63542.0,74.4826,74.5356,74.4826,74.4914,63542.0
2015-10-15 15:30:00,84.28,84.28,84.18,84.21,48614.0,74.5003,74.5003,74.4119,74.4384,48614.0
2015-10-15 15:40:00,84.21,84.31,84.2,84.23,78002.0,74.4384,74.5268,74.4296,74.4561,78002.0
2015-10-15 15:50:00,84.24,84.35,84.23,84.35,178457.0,74.4649,74.5622,74.4561,74.5622,178457.0
2015-10-16 09:30:00,84.73,84.88,84.23,84.35,94854.0,74.8981,75.0307,74.4561,74.5622,94854.0
2015-10-16 09:40:00,84.34,84.46,84.25,84.28,28863.0,74.5533,74.6594,74.4738,74.5003,28863.0
2015-10-16 09:50:00,84.27,84.53,84.23,84.45,26110.0,74.4914,74.7213,74.4561,74.6506,26110.0
2015-10-16 10:00:00,84.45,84.47,84.33,84.37,17925.0,74.6506,74.6682,74.5445,74.5798,17925.0
2015-10-16 10:10:00,84.39,84.44,84.28,84.32,16522.0,74.5975,74.6417,74.5003,74.5356,16522.0
2015-10-16 10:20:00,84.32,84.36,84.3,84.36,10035.0,74.5356,74.571,74.518,74.571,10035.0
2015-10-16 10:30:00,84.35,84.4,84.25,84.4,18923.0,74.5622,74.6064,74.4738,74.6064,18923.0
2015-10-16 10:40:00,84.4,84.55,84.4,84.53,14771.0,74.6064,74.739,74.6064,74.7213,14771.0
2015-10-16 10:50:00,84.54,84.72,84.54,84.71,13916.0,74.7301,74.8892,74.7301,74.8804,13916.0
2015-10-16 11:00:00,84.71,84.88,84.71,84.87,19073.0,74.8804,75.0307,74.8804,75.0218,19073.0
2015-10-16 11:10:00,84.89,85.09,84.88,85.08,21701.0,75.0395,75.2163,75.0307,75.2075,21701.0
2015-10-16 11:20:00,85.1,85.12,84.97,84.98,11660.0,75.2251,75.2428,75.1102,75.1191,11660.0
2015-10-16 11:30:00,85.0,85.01,84.75,84.81,19486.0,75.1367,75.1456,74.9157,74.9688,19486.0
2015-10-16 11:40:00,84.82,84.97,84.82,84.94,9481.0,74.9776,75.1102,74.9776,75.0837,9481.0
2015-10-16 11:50:00,84.95,85.02,84.88,84.98,11037.0,75.0925,75.1544,75.0307,75.1191,11037.0
2015-10-16 12:00:00,84.96,84.96,84.81,84.81,10550.0,75.1014,75.1014,74.9688,74.9688,10550.0
2015-10-16 12:10:00,84.8,84.82,84.76,84.81,12730.0,74.9599,74.9776,74.9246,74.9688,12730.0
2015-10-16 12:20:00,84.81,84.81,84.7,84.7,17626.0,74.9688,74.9688,74.8715,74.8715,17626.0
2015-10-16 12:30:00,84.7,84.72,84.62,84.67,12716.0,74.8715,74.8892,74.8008,74.845,12716.0
2015-10-16 12:40:00,84.67,84.72,84.62,84.72,15198.0,74.845,74.8892,74.8008,74.8892,15198.0
2015-10-16 12:50:00,84.73,84.73,84.67,84.72,9807.0,74.8981,74.8981,74.845,74.8892,9807.0
2015-10-16 13:00:00,84.7,84.76,84.68,84.73,9972.0,74.8715,74.9246,74.8539,74.8981,9972.0
2015-10-16 13:10:00,84.74,84.81,84.74,84.74,9074.0,74.9069,74.9688,74.9069,74.9069,9074.0
2015-10-16 13:20:00,84.74,84.76,84.68,84.68,12287.0,74.9069,74.9246,74.8539,74.8539,12287.0
2015-10-16 13:30:00,84.68,84.71,84.67,84.69,9101.0,74.8539,74.8804,74.845,74.8627,9101.0
2015-10-16 13:40:00,84.68,84.7,84.65,84.66,11717.0,74.8539,74.8715,74.8273,74.8362,11717.0
2015-10-16 13:50:00,84.66,84.7,84.66,84.67,15256.0,74.8362,74.8715,74.8362,74.845,15256.0
2015-10-16 14:00:00,84.67,84.7,84.57,84.57,21507.0,74.845,74.8715,74.7566,74.7566,21507.0
2015-10-16 14:10:00,84.57,84.71,84.55,84.67,15696.0,74.7566,74.8804,74.739,74.845,15696.0
2015-10-16 14:20:00,84.66,84.74,84.62,84.68,15092.0,74.8362,74.9069,74.8008,74.8539,15092.0
2015-10-16 14:30:00,84.69,84.71,84.61,84.69,11833.0,74.8627,74.8804,74.792,74.8627,11833.0
2015-10-16 14:40:00,84.68,84.82,84.67,84.69,12355.0,74.8539,74.9776,74.845,74.8627,12355.0
2015-10-16 14:50:00,84.7,84.71,84.65,84.7,10329.0,74.8715,74.8804,74.8273,74.8715,10329.0
2015-10-16 15:00:00,84.69,84.76,84.69,84.74,11454.0,74.8627,74.9246,74.8627,74.9069,11454.0
2015-10-16 15:10:00,84.75,84.77,84.69,84.74,11749.0,74.9157,74.9334,74.8627,74.9069,11749.0
2015-10-16 15:20:00,84.75,84.76,84.68,84.71,20295.0,74.9157,74.9246,74.8539,74.8804,20295.0
2015-10-16 15:30:00,84.73,84.74,84.7,84.71,44193.0,74.8981,74.9069,74.8715,74.8804,44193.0
2015-10-16 15:40:00,84.72,84.79,84.59,84.61,71525.0,74.8892,74.9511,74.7743,74.792,71525.0
2015-10-16 15:50:00,84.62,84.79,84.6,84.75,86148.0,74.8008,74.9511,74.7832,74.9157,86148.0
2015-10-19 09:30:00,84.8,84.99,84.37,84.37,39421.0,74.9599,75.1279,74.5798,74.5798,39421.0
2015-10-19 09:40:00,84.37,84.45,84.03,84.26,66638.0,74.5798,74.6506,74.2793,74.4826,66638.0
2015-10-19 09:50:00,84.28,84.3,84.17,84.17,13259.0,74.5003,74.518,74.403,74.403,13259.0
2015-10-19 10:00:00,84.2,84.27,84.12,84.24,17396.0,74.4296,74.4914,74.3588,74.4649,17396.0
2015-10-19 10:10:00,84.25,84.3,84.22,84.23,17893.0,74.4738,74.518,74.4472,74.4561,17893.0
2015-10-19 10:20:00,84.24,84.25,84.12,84.14,24139.0,74.4649,74.4738,74.3588,74.3765,24139.0
2015-10-19 10:30:00,84.13,84.17,84.11,84.12,35325.0,74.3677,74.403,74.35,74.3588,35325.0
2015-10-19 10:40:00,84.13,84.16,83.96,83.99,36078.0,74.3677,74.3942,74.2174,74.2439,36078.0
2015-10-19 10:50:00,84.0,84.03,83.92,83.99,24693.0,74.2528,74.2793,74.1821,74.2439,24693.0
2015-10-19 11:00:00,84.0,84.01,83.93,84.0,32023.0,74.2528,74.2616,74.1909,74.2528,32023.0
2015-10-19 11:10:00,84.0,84.02,83.94,83.99,26748.0,74.2528,74.2705,74.1997,74.2439,26748.0
2015-10-19 11:20:00,84.0,84.2,83.99,84.2,19001.0,74.2528,74.4296,74.2439,74.4296,19001.0
2015-10-19 11:30:00,84.2,84.39,84.19,84.3,41674.0,74.4296,74.5975,74.4207,74.518,41674.0
2015-10-19 11:40:00,84.3,84.3,84.01,84.05,50045.0,74.518,74.518,74.2616,74.297,50045.0
2015-10-19 11:50:00,84.05,84.07,84.0,84.02,28768.0,74.297,74.3147,74.2528,74.2705,28768.0
2015-10-19 12:00:00,84.03,84.04,83.97,84.01,66897.0,74.2793,74.2881,74.2263,74.2616,66897.0
2015-10-19 12:10:00,84.02,84.03,83.95,83.99,14550.0,74.2705,74.2793,74.2086,74.2439,14550.0
2015-10-19 12:20:00,83.99,84.02,83.71,83.83,35959.0,74.2439,74.2705,73.9964,74.1025,35959.0
2015-10-19 12:30:00,83.81,83.87,83.73,83.87,19178.0,74.0848,74.1379,74.0141,74.1379,19178.0
2015-10-19 12:40:00,83.89,83.99,83.87,83.89,13103.0,74.1555,74.2439,74.1379,74.1555,13103.0
2015-10-19 12:50:00,83.9,83.99,83.89,83.98,9163.0,74.1644,74.2439,74.1555,74.2351,9163.0
2015-10-19 13:00:00,83.96,83.99,83.89,83.94,17634.0,74.2174,74.2439,74.1555,74.1997,17634.0
2015-10-19 13:10:00,83.93,83.97,83.79,83.83,25582.0,74.1909,74.2263,74.0671,74.1025,25582.0
2015-10-19 13:20:00,83.84,83.92,83.81,83.82,22267.0,74.1113,74.1821,74.0848,74.0937,22267.0
2015-10-19 13:30:00,83.83,83.83,83.71,83.75,28902.0,74.1025,74.1025,73.9964,74.0318,28902.0
2015-10-19 13:40:00,83.76,83.77,83.71,83.75,30847.0,74.0406,74.0495,73.9964,74.0318,30847.0
2015-10-19 13:50:00,83.74,83.78,83.68,83.73,68518.0,74.0229,74.0583,73.9699,74.0141,68518.0
2015-10-19 14:00:00,83.73,83.75,83.67,83.72,39768.0,74.0141,74.0318,73.9611,74.0053,39768.0
2015-10-19 14:10:00,83.72,83.76,83.7,83.72,54769.0,74.0053,74.0406,73.9876,74.0053,54769.0
2015-10-19 14:20:00,83.72,83.73,83.67,83.7,33159.0,74.0053,74.0141,73.9611,73.9876,33159.0
2015-10-19 14:30:00,83.69,83.79,83.66,83.67,72360.0,73.9787,74.0671,73.9522,73.9611,72360.0
2015-10-19 14:40:00,83.68,83.71,83.58,83.59,27157.0,73.9699,73.9964,73.8815,73.8903,27157.0
2015-10-19 14:50:00,83.59,83.69,83.59,83.68,22465.0,73.8903,73.9787,73.8903,73.9699,22465.0
2015-10-19 15:00:00,83.68,83.84,83.68,83.72,77012.0,73.9699,74.1113,73.9699,74.0053,77012.0
2015-10-19 15:10:00,83.72,84.02,83.71,83.83,42092.0,74.0053,74.2705,73.9964,74.1025,42092.0
2015-10-19 15:20:00,83.83,83.89,83.79,83.84,52208.0,74.1025,74.1555,74.0671,74.1113,52208.0
2015-10-19 15:30:00,83.84,83.9,83.78,83.79,67351.0,74.1113,74.1644,74.0583,74.0671,67351.0
2015-10-19 15:40:00,83.79,83.82,83.69,83.72,95879.0,74.0671,74.0937,73.9787,74.0053,95879.0
2015-10-19 15:50:00,83.73,83.89,83.69,83.81,172808.0,74.0141,74.1555,73.9787,74.0848,172808.0
2015-10-20 09:30:00,83.95,84.31,83.82,84.13,20021.0,74.2086,74.5268,74.0937,74.3677,20021.0
2015-10-20 09:40:00,84.1,84.32,84.04,84.3,38166.0,74.3412,74.5356,74.2881,74.518,38166.0
2015-10-20 09:50:00,84.31,84.39,84.19,84.2,50596.0,74.5268,74.5975,74.4207,74.4296,50596.0
2015-10-20 10:00:00,84.23,84.3,84.11,84.17,48400.0,74.4561,74.518,74.35,74.403,48400.0
2015-10-20 10:10:00,84.19,84.21,84.09,84.14,45731.0,74.4207,74.4384,74.3323,74.3765,45731.0
2015-10-20 10:20:00,84.16,84.22,84.09,84.11,54502.0,74.3942,74.4472,74.3323,74.35,54502.0
2015-10-20 10:30:00,84.1,84.15,83.98,84.0,73171.0,74.3412,74.3854,74.2351,74.2528,73171.0
2015-10-20 10:40:00,84.0,84.07,83.99,84.04,80453.0,74.2528,74.3147,74.2439,74.2881,80453.0
2015-10-20 10:50:00,84.05,84.09,83.99,84.04,46775.0,74.297,74.3323,74.2439,74.2881,46775.0
2015-10-20 11:00:00,84.05,84.05,83.91,83.95,19351.0,74.297,74.297,74.1732,74.2086,19351.0
2015-10-20 11:10:00,83.95,84.03,83.88,83.99,23790.0,74.2086,74.2793,74.1467,74.2439,23790.0
2015-10-20 11:20:00,83.96,84.02,83.95,83.95,18143.0,74.2174,74.2705,74.2086,74.2086,18143.0
2015-10-20 11:30:00,83.98,84.06,83.89,84.01,19530.0,74.2351,74.3058,74.1555,74.2616,19530.0
2015-10-20 11:40:00,84.02,84.08,83.95,84.01,20042.0,74.2705,74.3235,74.2086,74.2616,20042.0
2015-10-20 11:50:00,84.01,84.04,83.88,83.97,19859.0,74.2616,74.2881,74.1467,74.2263,19859.0
2015-10-20 12:00:00,83.97,83.97,83.86,83.97,10294.0,74.2263,74.2263,74.129,74.2263,10294.0
2015-10-20 12:10:00,84.0,84.01,83.9,83.92,5950.0,74.2528,74.2616,74.1644,74.1821,5950.0
2015-10-20 12:20:00,83.92,84.01,83.86,83.97,14928.0,74.1821,74.2616,74.129,74.2263,14928.0
2015-10-20 12:30:00,83.97,83.97,83.88,83.97,17927.0,74.2263,74.2263,74.1467,74.2263,17927.0
2015-10-20 12:40:00,83.96,83.97,83.84,83.86,42758.0,74.2174,74.2263,74.1113,74.129,42758.0
2015-10-20 12:50:00,83.86,83.89,83.78,83.89,12067.0,74.129,74.1555,74.0583,74.1555,12067.0
2015-10-20 13:00:00,83.88,83.95,83.83,83.84,15650.0,74.1467,74.2086,74.1025,74.1113,15650.0
2015-10-20 13:10:00,83.87,84.01,83.87,83.91,20892.0,74.1379,74.2616,74.1379,74.1732,20892.0
2015-10-20 13:20:00,83.9,83.99,83.82,83.87,25279.0,74.1644,74.2439,74.0937,74.1379,25279.0
2015-10-20 13:30:00,83.87,83.88,83.7,83.75,42154.0,74.1379,74.1467,73.9876,74.0318,42154.0
2015-10-20 13:40:00,83.73,83.77,83.65,83.69,19350.0,74.0141,74.0495,73.9434,73.9787,19350.0
2015-10-20 13:50:00,83.68,83.77,83.64,83.72,24515.0,73.9699,74.0495,73.9345,74.0053,24515.0
2015-10-20 14:00:00,83.73,83.79,83.7,83.77,17599.0,74.0141,74.0671,73.9876,74.0495,17599.0
2015-10-20 14:10:00,83.77,83.87,83.76,83.8,12778.0,74.0495,74.1379,74.0406,74.076,12778.0
2015-10-20 14:20:00,83.79,83.82,83.7,83.75,18799.0,74.0671,74.0937,73.9876,74.0318,18799.0
2015-10-20 14:30:00,83.76,83.81,83.7,83.78,31193.0,74.0406,74.0848,73.9876,74.0583,31193.0
2015-10-20 14:40:00,83.78,83.9,83.78,83.9,15012.0,74.0583,74.1644,74.0583,74.1644,15012.0
2015-10-20 14:50:00,83.89,83.95,83.83,83.93,28724.0,74.1555,74.2086,74.1025,74.1909,28724.0
2015-10-20 15:00:00,83.92,83.93,83.85,83.85,18440.0,74.1821,74.1909,74.1202,74.1202,18440.0
2015-10-20 15:10:00,83.86,83.89,83.8,83.83,24833.0,74.129,74.1555,74.076,74.1025,24833.0
2015-10-20 15:20:00,83.82,83.92,83.81,83.84,43937.0,74.0937,74.1821,74.0848,74.1113,43937.0
2015-10-20 15:30:00,83.84,83.86,83.77,83.79,41325.0,74.1113,74.129,74.0495,74.0671,41325.0
2015-10-20 15:40:00,83.79,83.86,83.75,83.81,65484.0,74.0671,74.129,74.0318,74.0848,65484.0
2015-10-20 15:50:00,83.79,83.88,83.71,83.76,157939.0,74.0671,74.1467,73.9964,74.0406,157939.0
2015-10-21 09:30:00,83.99,84.29,83.74,83.84,24715.0,74.2439,74.5091,74.0229,74.1113,24715.0
2015-10-21 09:40:00,83.84,84.11,83.76,84.02,37391.0,74.1113,74.35,74.0406,74.2705,37391.0
2015-10-21 09:50:00,84.05,84.1,83.9,84.02,41131.0,74.297,74.3412,74.1644,74.2705,41131.0
2015-10-21 10:00:00,84.01,84.03,83.93,84.01,17400.0,74.2616,74.2793,74.1909,74.2616,17400.0
2015-10-21 10:10:00,84.01,84.08,83.95,83.97,22152.0,74.2616,74.3235,74.2086,74.2263,22152.0
2015-10-21 10:20:00,83.96,83.99,83.91,83.92,21094.0,74.2174,74.2439,74.1732,74.1821,21094.0
2015-10-21 10:30:00,83.92,84.0,83.84,83.95,26079.0,74.1821,74.2528,74.1113,74.2086,26079.0
2015-10-21 10:40:00,83.95,84.02,83.94,83.95,34012.0,74.2086,74.2705,74.1997,74.2086,34012.0
2015-10-21 10:50:00,83.95,84.04,83.94,83.99,26967.0,74.2086,74.2881,74.1997,74.2439,26967.0
2015-10-21 11:00:00,84.0,84.07,83.99,84.0,29814.0,74.2528,74.3147,74.2439,74.2528,29814.0
2015-10-21 11:10:00,83.99,84.06,83.99,84.03,18139.0,74.2439,74.3058,74.2439,74.2793,18139.0
2015-10-21 11:20:00,84.04,84.06,83.98,84.02,26550.0,74.2881,74.3058,74.2351,74.2705,26550.0
2015-10-21 11:30:00,84.01,84.12,84.01,84.09,29299.0,74.2616,74.3588,74.2616,74.3323,29299.0
2015-10-21 11:40:00,84.1,84.11,83.98,83.98,52292.0,74.3412,74.35,74.2351,74.2351,52292.0
2015-10-21 11:50:00,83.98,84.04,83.96,83.96,41930.0,74.2351,74.2881,74.2174,74.2174,41930.0
2015-10-21 12:00:00,83.97,84.0,83.92,83.98,13203.0,74.2263,74.2528,74.1821,74.2351,13203.0
2015-10-21 12:10:00,83.96,83.99,83.9,83.91,12768.0,74.2174,74.2439,74.1644,74.1732,12768.0
2015-10-21 12:20:00,83.91,83.96,83.86,83.91,12387.0,74.1732,74.2174,74.129,74.1732,12387.0
2015-10-21 12:30:00,83.91,83.93,83.89,83.93,19859.0,74.1732,74.1909,74.1555,74.1909,19859.0
2015-10-21 12:40:00,83.93,83.95,83.87,83.95,13470.0,74.1909,74.2086,74.1379,74.2086,13470.0
2015-10-21 12:50:00,83.95,84.03,83.92,83.99,17330.0,74.2086,74.2793,74.1821,74.2439,17330.0
2015-10-21 13:00:00,83.98,83.98,83.9,83.92,9973.0,74.2351,74.2351,74.1644,74.1821,9973.0
2015-10-21 13:10:00,83.91,83.93,83.79,83.79,14205.0,74.1732,74.1909,74.0671,74.0671,14205.0
2015-10-21 13:20:00,83.78,83.79,83.64,83.65,10766.0,74.0583,74.0671,73.9345,73.9434,10766.0
2015-10-21 13:30:00,83.63,83.78,83.62,83.66,16401.0,73.9257,74.0583,73.9169,73.9522,16401.0
2015-10-21 13:40:00,83.66,83.74,83.66,83.67,9641.0,73.9522,74.0229,73.9522,73.9611,9641.0
2015-10-21 13:50:00,83.67,83.71,83.59,83.59,13389.0,73.9611,73.9964,73.8903,73.8903,13389.0
2015-10-21 14:00:00,83.57,83.68,83.51,83.65,12573.0,73.8727,73.9699,73.8196,73.9434,12573.0
2015-10-21 14:10:00,83.66,83.68,83.58,83.65,14047.0,73.9522,73.9699,73.8815,73.9434,14047.0
2015-10-21 14:20:00,83.66,83.67,83.58,83.61,15949.0,73.9522,73.9611,73.8815,73.908,15949.0
2015-10-21 14:30:00,83.61,83.79,83.61,83.77,31388.0,73.908,74.0671,73.908,74.0495,31388.0
2015-10-21 14:40:00,83.77,83.81,83.76,83.81,14872.0,74.0495,74.0848,74.0406,74.0848,14872.0
2015-10-21 14:50:00,83.82,83.83,83.68,83.69,19085.0,74.0937,74.1025,73.9699,73.9787,19085.0
2015-10-21 15:00:00,83.7,83.74,83.61,83.66,28274.0,73.9876,74.0229,73.908,73.9522,28274.0
2015-10-21 15:10:00,83.66,83.66,83.4,83.42,22146.0,73.9522,73.9522,73.7224,73.7401,22146.0
2015-10-21 15:20:00,83.41,83.45,83.34,83.41,39203.0,73.7312,73.7666,73.6694,73.7312,39203.0
2015-10-21 15:30:00,83.4,83.47,83.37,83.43,30946.0,73.7224,73.7843,73.6959,73.7489,30946.0
2015-10-21 15:40:00,83.42,83.49,83.36,83.46,59534.0,73.7401,73.802,73.687,73.7754,59534.0
2015-10-21 15:50:00,83.45,83.45,83.23,83.34,191827.0,73.7666,73.7666,73.5721,73.6694,191827.0
2015-10-22 09:30:00,84.02,84.26,84.02,84.17,45773.0,74.2705,74.4826,74.2705,74.403,45773.0
2015-10-22 09:40:00,84.11,84.18,83.95,84.09,97038.0,74.35,74.4119,74.2086,74.3323,97038.0
2015-10-22 09:50:00,84.12,84.21,84.03,84.07,56144.0,74.3588,74.4384,74.2793,74.3147,56144.0
2015-10-22 10:00:00,84.09,84.31,84.02,84.29,25277.0,74.3323,74.5268,74.2705,74.5091,25277.0
2015-10-22 10:10:00,84.29,84.55,84.29,84.5,31716.0,74.5091,74.739,74.5091,74.6948,31716.0
2015-10-22 10:20:00,84.49,84.49,84.34,84.37,38723.0,74.6859,74.6859,74.5533,74.5798,38723.0
2015-10-22 10:30:00,84.37,84.53,84.37,84.53,40244.0,74.5798,74.7213,74.5798,74.7213,40244.0
2015-10-22 10:40:00,84.52,84.58,84.44,84.45,31386.0,74.7124,74.7655,74.6417,74.6506,31386.0
2015-10-22 10:50:00,84.47,84.63,84.41,84.61,14123.0,74.6682,74.8097,74.6152,74.792,14123.0
2015-10-22 11:00:00,84.64,84.69,84.55,84.58,24728.0,74.8185,74.8627,74.739,74.7655,24728.0
2015-10-22 11:10:00,84.59,84.67,84.49,84.56,18367.0,74.7743,74.845,74.6859,74.7478,18367.0
2015-10-22 11:20:00,84.57,84.58,84.42,84.45,15387.0,74.7566,74.7655,74.624,74.6506,15387.0
2015-10-22 11:30:00,84.45,84.56,84.45,84.55,33110.0,74.6506,74.7478,74.6506,74.739,33110.0
2015-10-22 11:40:00,84.55,84.55,84.41,84.53,29705.0,74.739,74.739,74.6152,74.7213,29705.0
2015-10-22 11:50:00,84.52,84.54,84.42,84.5,14984.0,74.7124,74.7301,74.624,74.6948,14984.0
2015-10-22 12:00:00,84.49,84.52,84.35,84.43,148735.0,74.6859,74.7124,74.5622,74.6329,148735.0
2015-10-22 12:10:00,84.44,84.54,84.42,84.47,19581.0,74.6417,74.7301,74.624,74.6682,19581.0
2015-10-22 12:20:00,84.48,84.64,84.45,84.5,30767.0,74.6771,74.8185,74.6506,74.6948,30767.0
2015-10-22 12:30:00,84.52,84.69,84.5,84.61,28682.0,74.7124,74.8627,74.6948,74.792,28682.0
2015-10-22 12:40:00,84.63,84.76,84.62,84.67,36840.0,74.8097,74.9246,74.8008,74.845,36840.0
2015-10-22 12:50:00,84.67,84.7,84.62,84.64,35256.0,74.845,74.8715,74.8008,74.8185,35256.0
2015-10-22 13:00:00,84.66,84.71,84.63,84.67,153476.0,74.8362,74.8804,74.8097,74.845,153476.0
2015-10-22 13:10:00,84.7,84.75,84.64,84.68,27547.0,74.8715,74.9157,74.8185,74.8539,27547.0
2015-10-22 13:20:00,84.68,84.71,84.57,84.61,20171.0,74.8539,74.8804,74.7566,74.792,20171.0
2015-10-22 13:30:00,84.62,84.64,84.53,84.62,306046.0,74.8008,74.8185,74.7213,74.8008,306046.0
2015-10-22 13:40:00,84.62,84.63,84.56,84.59,31224.0,74.8008,74.8097,74.7478,74.7743,31224.0
2015-10-22 13:50:00,84.58,84.71,84.56,84.61,32493.0,74.7655,74.8804,74.7478,74.792,32493.0
2015-10-22 14:00:00,84.62,84.67,84.56,84.56,35008.0,74.8008,74.845,74.7478,74.7478,35008.0
2015-10-22 14:10:00,84.56,84.58,84.46,84.47,20416.0,74.7478,74.7655,74.6594,74.6682,20416.0
2015-10-22 14:20:00,84.47,84.57,84.44,84.45,33611.0,74.6682,74.7566,74.6417,74.6506,33611.0
2015-10-22 14:30:00,84.45,84.5,84.42,84.5,18704.0,74.6506,74.6948,74.624,74.6948,18704.0
2015-10-22 14:40:00,84.5,84.57,84.46,84.57,30137.0,74.6948,74.7566,74.6594,74.7566,30137.0
2015-10-22 14:50:00,84.57,84.78,84.57,84.78,178557.0,74.7566,74.9423,74.7566,74.9423,178557.0
2015-10-22 15:00:00,84.77,84.78,84.6,84.61,34512.0,74.9334,74.9423,74.7832,74.792,34512.0
2015-10-22 15:10:00,84.61,84.76,84.6,84.66,32085.0,74.792,74.9246,74.7832,74.8362,32085.0
2015-10-22 15:20:00,84.65,84.69,84.58,84.6,194732.0,74.8273,74.8627,74.7655,74.7832,194732.0
2015-10-22 15:30:00,84.6,84.61,84.55,84.56,59145.0,74.7832,74.792,74.739,74.7478,59145.0
2015-10-22 15:40:00,84.56,84.61,84.48,84.48,135408.0,74.7478,74.792,74.6771,74.6771,135408.0
2015-10-22 15:50:00,84.48,84.61,84.45,84.59,152868.0,74.6771,74.792,74.6506,74.7743,152868.0
2015-10-23 09:30:00,85.08,85.23,84.6,84.89,43317.0,75.2075,75.34,74.7832,75.0395,43317.0
2015-10-23 09:40:00,84.93,85.0,84.7,84.8,59753.0,75.0749,75.1367,74.8715,74.9599,59753.0
2015-10-23 09:50:00,84.79,84.8,84.7,84.72,72126.0,74.9511,74.9599,74.8715,74.8892,72126.0
2015-10-23 10:00:00,84.74,84.76,84.59,84.62,24030.0,74.9069,74.9246,74.7743,74.8008,24030.0
2015-10-23 10:10:00,84.59,84.66,84.36,84.39,28487.0,74.7743,74.8362,74.571,74.5975,28487.0
2015-10-23 10:20:00,84.36,84.39,84.14,84.16,21747.0,74.571,74.5975,74.3765,74.3942,21747.0
2015-10-23 10:30:00,84.17,84.29,84.13,84.18,33986.0,74.403,74.5091,74.3677,74.4119,33986.0
2015-10-23 10:40:00,84.17,84.27,84.13,84.14,37591.0,74.403,74.4914,74.3677,74.3765,37591.0
2015-10-23 10:50:00,84.14,84.14,84.0,84.07,25114.0,74.3765,74.3765,74.2528,74.3147,25114.0
2015-10-23 11:00:00,84.06,84.06,83.96,84.01,29586.0,74.3058,74.3058,74.2174,74.2616,29586.0
2015-10-23 11:10:00,83.99,84.05,83.8,83.9,36482.0,74.2439,74.297,74.076,74.1644,36482.0
2015-10-23 11:20:00,83.9,84.0,83.84,83.96,21158.0,74.1644,74.2528,74.1113,74.2174,21158.0
2015-10-23 11:30:00,83.98,84.0,83.87,83.94,23547.0,74.2351,74.2528,74.1379,74.1997,23547.0
2015-10-23 11:40:00,83.93,84.0,83.9,83.98,26899.0,74.1909,74.2528,74.1644,74.2351,26899.0
2015-10-23 11:50:00,83.98,84.0,83.77,83.87,118292.0,74.2351,74.2528,74.0495,74.1379,118292.0
2015-10-23 12:00:00,83.85,83.89,83.74,83.86,17091.0,74.1202,74.1555,74.0229,74.129,17091.0
2015-10-23 12:10:00,83.84,83.84,83.67,83.74,14851.0,74.1113,74.1113,73.9611,74.0229,14851.0
2015-10-23 12:20:00,83.75,83.83,83.69,83.8,27885.0,74.0318,74.1025,73.9787,74.076,27885.0
2015-10-23 12:30:00,83.81,84.0,83.79,83.96,21250.0,74.0848,74.2528,74.0671,74.2174,21250.0
2015-10-23 12:40:00,83.98,84.01,83.94,84.0,111057.0,74.2351,74.2616,74.1997,74.2528,111057.0
2015-10-23 12:50:00,84.0,84.05,83.95,84.0,58549.0,74.2528,74.297,74.2086,74.2528,58549.0
2015-10-23 13:00:00,83.99,84.12,83.96,84.12,12723.0,74.2439,74.3588,74.2174,74.3588,12723.0
2015-10-23 13:10:00,84.1,84.19,84.1,84.18,5601.0,74.3412,74.4207,74.3412,74.4119,5601.0
2015-10-23 13:20:00,84.19,84.3,84.17,84.28,14145.0,74.4207,74.518,74.403,74.5003,14145.0
2015-10-23 13:30:00,84.29,84.4,84.26,84.37,16331.0,74.5091,74.6064,74.4826,74.5798,16331.0
2015-10-23 13:40:00,84.37,84.42,84.16,84.19,100901.0,74.5798,74.624,74.3942,74.4207,100901.0
2015-10-23 13:50:00,84.22,84.23,84.07,84.12,40034.0,74.4472,74.4561,74.3147,74.3588,40034.0
2015-10-23 14:00:00,84.12,84.37,84.11,84.3,19515.0,74.3588,74.5798,74.35,74.518,19515.0
2015-10-23 14:10:00,84.32,84.36,84.26,84.34,26129.0,74.5356,74.571,74.4826,74.5533,26129.0
2015-10-23 14:20:00,84.36,84.48,84.29,84.37,29704.0,74.571,74.6771,74.5091,74.5798,29704.0
2015-10-23 14:30:00,84.39,84.43,84.29,84.3,33889.0,74.5975,74.6329,74.5091,74.518,33889.0
2015-10-23 14:40:00,84.3,84.37,84.24,84.34,32017.0,74.518,74.5798,74.4649,74.5533,32017.0
2015-10-23 14:50:00,84.35,84.35,84.21,84.21,23863.0,74.5622,74.5622,74.4384,74.4384,23863.0
2015-10-23 15:00:00,84.22,84.29,84.15,84.18,33421.0,74.4472,74.5091,74.3854,74.4119,33421.0
2015-10-23 15:10:00,84.2,84.26,84.2,84.25,27525.0,74.4296,74.4826,74.4296,74.4738,27525.0
2015-10-23 15:20:00,84.23,84.24,84.14,84.17,38505.0,74.4561,74.4649,74.3765,74.403,38505.0
2015-10-23 15:30:00,84.18,84.24,84.16,84.16,60438.0,74.4119,74.4649,74.3942,74.3942,60438.0
2015-10-23 15:40:00,84.17,84.29,84.13,84.23,77388.0,74.403,74.5091,74.3677,74.4561,77388.0
2015-10-23 15:50:00,84.23,84.26,84.15,84.19,176328.0,74.4561,74.4826,74.3854,74.4207,176328.0
2015-10-26 09:30:00,84.21,84.54,84.13,84.47,21095.0,74.4384,74.7301,74.3677,74.6682,21095.0
2015-10-26 09:40:00,84.39,84.39,84.14,84.21,37669.0,74.5975,74.5975,74.3765,74.4384,37669.0
2015-10-26 09:50:00,84.25,84.41,84.2,84.41,26136.0,74.4738,74.6152,74.4296,74.6152,26136.0
2015-10-26 10:00:00,84.37,84.44,84.21,84.36,76356.0,74.5798,74.6417,74.4384,74.571,76356.0
2015-10-26 10:10:00,84.39,84.43,84.3,84.41,12856.0,74.5975,74.6329,74.518,74.6152,12856.0
2015-10-26 10:20:00,84.42,84.47,84.34,84.34,30794.0,74.624,74.6682,74.5533,74.5533,30794.0
2015-10-26 10:30:00,84.36,84.38,84.16,84.16,18504.0,74.571,74.5887,74.3942,74.3942,18504.0
2015-10-26 10:40:00,84.17,84.19,84.02,84.02,12401.0,74.403,74.4207,74.2705,74.2705,12401.0
2015-10-26 10:50:00,84.04,84.04,83.94,84.02,11460.0,74.2881,74.2881,74.1997,74.2705,11460.0
2015-10-26 11:00:00,84.04,84.07,83.96,83.99,106392.0,74.2881,74.3147,74.2174,74.2439,106392.0
2015-10-26 11:10:00,83.99,83.99,83.9,83.92,9867.0,74.2439,74.2439,74.1644,74.1821,9867.0
2015-10-26 11:20:00,83.93,83.97,83.88,83.89,17767.0,74.1909,74.2263,74.1467,74.1555,17767.0
2015-10-26 11:30:00,83.9,83.96,83.85,83.85,77326.0,74.1644,74.2174,74.1202,74.1202,77326.0
2015-10-26 11:40:00,83.85,83.91,83.84,83.87,18141.0,74.1202,74.1732,74.1113,74.1379,18141.0
2015-10-26 11:50:00,83.88,83.93,83.83,83.83,13655.0,74.1467,74.1909,74.1025,74.1025,13655.0
2015-10-26 12:00:00,83.83,83.83,83.72,83.74,14197.0,74.1025,74.1025,74.0053,74.0229,14197.0
2015-10-26 12:10:00,83.73,83.73,83.54,83.57,27828.0,74.0141,74.0141,73.8462,73.8727,27828.0
2015-10-26 12:20:00,83.56,83.62,83.51,83.6,10805.0,73.8638,73.9169,73.8196,73.8992,10805.0
2015-10-26 12:30:00,83.59,83.74,83.59,83.69,8923.0,73.8903,74.0229,73.8903,73.9787,8923.0
2015-10-26 12:40:00,83.7,83.95,83.7,83.92,24622.0,73.9876,74.2086,73.9876,74.1821,24622.0
2015-10-26 12:50:00,83.93,83.96,83.87,83.9,16253.0,74.1909,74.2174,74.1379,74.1644,16253.0
2015-10-26 13:00:00,83.89,83.92,83.86,83.88,17835.0,74.1555,74.1821,74.129,74.1467,17835.0
2015-10-26 13:10:00,83.86,83.88,83.76,83.81,12504.0,74.129,74.1467,74.0406,74.0848,12504.0
2015-10-26 13:20:00,83.81,83.91,83.76,83.91,12296.0,74.0848,74.1732,74.0406,74.1732,12296.0
2015-10-26 13:30:00,83.91,83.97,83.9,83.94,39296.0,74.1732,74.2263,74.1644,74.1997,39296.0
2015-10-26 13:40:00,83.95,84.0,83.88,84.0,26129.0,74.2086,74.2528,74.1467,74.2528,26129.0
2015-10-26 13:50:00,84.0,84.01,83.95,83.96,14912.0,74.2528,74.2616,74.2086,74.2174,14912.0
2015-10-26 14:00:00,83.97,84.05,83.97,83.99,28505.0,74.2263,74.297,74.2263,74.2439,28505.0
2015-10-26 14:10:00,83.99,84.04,83.99,84.02,32499.0,74.2439,74.2881,74.2439,74.2705,32499.0
2015-10-26 14:20:00,84.02,84.07,83.97,84.0,28680.0,74.2705,74.3147,74.2263,74.2528,28680.0
2015-10-26 14:30:00,84.01,84.05,83.96,84.01,20652.0,74.2616,74.297,74.2174,74.2616,20652.0
2015-10-26 14:40:00,84.01,84.07,83.99,84.05,19672.0,74.2616,74.3147,74.2439,74.297,19672.0
2015-10-26 14:50:00,84.06,84.06,83.99,84.03,23672.0,74.3058,74.3058,74.2439,74.2793,23672.0
2015-10-26 15:00:00,84.05,84.07,84.0,84.07,18800.0,74.297,74.3147,74.2528,74.3147,18800.0
2015-10-26 15:10:00,84.07,84.07,83.96,84.0,23926.0,74.3147,74.3147,74.2174,74.2528,23926.0
2015-10-26 15:20:00,84.01,84.02,83.95,83.98,26589.0,74.2616,74.2705,74.2086,74.2351,26589.0
2015-10-26 15:30:00,83.99,83.99,83.88,83.94,31304.0,74.2439,74.2439,74.1467,74.1997,31304.0
2015-10-26 15:40:00,83.92,83.98,83.86,83.9,50029.0,74.1821,74.2351,74.129,74.1644,50029.0
2015-10-26 15:50:00,83.89,83.98,83.88,83.89,100188.0,74.1555,74.2351,74.1467,74.1555,100188.0
2015-10-27 09:30:00,83.6,83.72,83.29,83.57,36594.0,73.8992,74.0053,73.6252,73.8727,36594.0
2015-10-27 09:40:00,83.6,83.82,83.48,83.73,23219.0,73.8992,74.0937,73.7931,74.0141,23219.0
2015-10-27 09:50:00,83.75,83.8,83.69,83.78,93898.0,74.0318,74.076,73.9787,74.0583,93898.0
2015-10-27 10:00:00,83.75,83.79,83.6,83.6,101503.0,74.0318,74.0671,73.8992,73.8992,101503.0
2015-10-27 10:10:00,83.61,83.64,83.5,83.51,17505.0,73.908,73.9345,73.8108,73.8196,17505.0
2015-10-27 10:20:00,83.5,83.52,83.43,83.52,10617.0,73.8108,73.8285,73.7489,73.8285,10617.0
2015-10-27 10:30:00,83.5,83.52,83.45,83.5,9432.0,73.8108,73.8285,73.7666,73.8108,9432.0
2015-10-27 10:40:00,83.5,83.54,83.37,83.39,40123.0,73.8108,73.8462,73.6959,73.7136,40123.0
2015-10-27 10:50:00,83.39,83.46,83.38,83.44,17875.0,73.7136,73.7754,73.7047,73.7578,17875.0
2015-10-27 11:00:00,83.44,83.55,83.42,83.48,31289.0,73.7578,73.855,73.7401,73.7931,31289.0
2015-10-27 11:10:00,83.47,83.51,83.44,83.45,6915.0,73.7843,73.8196,73.7578,73.7666,6915.0
2015-10-27 11:20:00,83.46,83.5,83.38,83.38,14912.0,73.7754,73.8108,73.7047,73.7047,14912.0
2015-10-27 11:30:00,83.38,83.41,83.36,83.38,14567.0,73.7047,73.7312,73.687,73.7047,14567.0
2015-10-27 11:40:00,83.38,83.48,83.3,83.47,36008.0,73.7047,73.7931,73.634,73.7843,36008.0
2015-10-27 11:50:00,83.49,83.52,83.13,83.18,24786.0,73.802,73.8285,73.4837,73.5279,24786.0
2015-10-27 12:00:00,83.18,83.23,83.16,83.21,13592.0,73.5279,73.5721,73.5102,73.5544,13592.0
2015-10-27 12:10:00,83.21,83.39,83.2,83.34,20787.0,73.5544,73.7136,73.5456,73.6694,20787.0
2015-10-27 12:20:00,83.35,83.51,83.35,83.37,10421.0,73.6782,73.8196,73.6782,73.6959,10421.0
2015-10-27 12:30:00,83.36,83.42,83.36,83.41,6149.0,73.687,73.7401,73.687,73.7312,6149.0
2015-10-27 12:40:00,83.41,83.49,83.38,83.46,9431.0,73.7312,73.802,73.7047,73.7754,9431.0
2015-10-27 12:50:00,83.46,83.47,83.34,83.36,8436.0,73.7754,73.7843,73.6694,73.687,8436.0
2015-10-27 13:00:00,83.35,83.35,83.16,83.19,17791.0,73.6782,73.6782,73.5102,73.5368,17791.0
2015-10-27 13:10:00,83.19,83.33,83.19,83.32,16223.0,73.5368,73.6605,73.5368,73.6517,16223.0
2015-10-27 13:20:00,83.31,83.4,83.29,83.4,13023.0,73.6428,73.7224,73.6252,73.7224,13023.0
2015-10-27 13:30:00,83.41,83.47,83.31,83.31,17220.0,73.7312,73.7843,73.6428,73.6428,17220.0
2015-10-27 13:40:00,83.31,83.37,83.3,83.35,9598.0,73.6428,73.6959,73.634,73.6782,9598.0
2015-10-27 13:50:00,83.35,83.36,83.25,83.29,15681.0,73.6782,73.687,73.5898,73.6252,15681.0
2015-10-27 14:00:00,83.28,83.38,83.28,83.36,15581.0,73.6163,73.7047,73.6163,73.687,15581.0
2015-10-27 14:10:00,83.36,83.4,83.28,83.28,24355.0,73.687,73.7224,73.6163,73.6163,24355.0
2015-10-27 14:20:00,83.27,83.32,83.25,83.32,15967.0,73.6075,73.6517,73.5898,73.6517,15967.0
2015-10-27 14:30:00,83.33,83.37,83.3,83.37,17742.0,73.6605,73.6959,73.634,73.6959,17742.0
2015-10-27 14:40:00,83.36,83.4,83.33,83.36,14568.0,73.687,73.7224,73.6605,73.687,14568.0
2015-10-27 14:50:00,83.35,83.45,83.34,83.41,20474.0,73.6782,73.7666,73.6694,73.7312,20474.0
2015-10-27 15:00:00,83.41,83.52,83.41,83.49,23962.0,73.7312,73.8285,73.7312,73.802,23962.0
2015-10-27 15:10:00,83.5,83.7,83.5,83.7,19896.0,73.8108,73.9876,73.8108,73.9876,19896.0
2015-10-27 15:20:00,83.69,83.77,83.68,83.74,26636.0,73.9787,74.0495,73.9699,74.0229,26636.0
2015-10-27 15:30:00,83.75,83.76,83.6,83.66,29446.0,74.0318,74.0406,73.8992,73.9522,29446.0
2015-10-27 15:40:00,83.67,83.71,83.57,83.58,47657.0,73.9611,73.9964,73.8727,73.8815,47657.0
2015-10-27 15:50:00,83.58,83.7,83.58,83.68,90834.0,73.8815,73.9876,73.8815,73.9699,90834.0
2015-10-28 09:30:00,83.84,84.06,83.52,83.52,29877.0,74.1113,74.3058,73.8285,73.8285,29877.0
2015-10-28 09:40:00,83.48,83.64,83.41,83.54,19040.0,73.7931,73.9345,73.7312,73.8462,19040.0
2015-10-28 09:50:00,83.55,83.79,83.54,83.79,111574.0,73.855,74.0671,73.8462,74.0671,111574.0
2015-10-28 10:00:00,83.78,83.95,83.78,83.78,25265.0,74.0583,74.2086,74.0583,74.0583,25265.0
2015-10-28 10:10:00,83.79,83.94,83.79,83.91,44625.0,74.0671,74.1997,74.0671,74.1732,44625.0
2015-10-28 10:20:00,83.92,83.93,83.76,83.83,21566.0,74.1821,74.1909,74.0406,74.1025,21566.0
2015-10-28 10:30:00,83.84,83.98,83.81,83.96,37671.0,74.1113,74.2351,74.0848,74.2174,37671.0
2015-10-28 10:40:00,83.97,84.17,83.95,84.16,29611.0,74.2263,74.403,74.2086,74.3942,29611.0
2015-10-28 10:50:00,84.17,84.26,84.11,84.22,30943.0,74.403,74.4826,74.35,74.4472,30943.0
2015-10-28 11:00:00,84.23,84.34,84.16,84.26,96530.0,74.4561,74.5533,74.3942,74.4826,96530.0
2015-10-28 11:10:00,84.26,84.32,84.21,84.26,21612.0,74.4826,74.5356,74.4384,74.4826,21612.0
2015-10-28 11:20:00,84.26,84.32,84.23,84.23,19507.0,74.4826,74.5356,74.4561,74.4561,19507.0
2015-10-28 11:30:00,84.21,84.27,84.16,84.21,26240.0,74.4384,74.4914,74.3942,74.4384,26240.0
2015-10-28 11:40:00,84.21,84.25,84.15,84.2,15729.0,74.4384,74.4738,74.3854,74.4296,15729.0
2015-10-28 11:50:00,84.2,84.27,84.15,84.25,22489.0,74.4296,74.4914,74.3854,74.4738,22489.0
2015-10-28 12:00:00,84.23,84.26,84.1,84.17,21212.0,74.4561,74.4826,74.3412,74.403,21212.0
2015-10-28 12:10:00,84.16,84.27,84.12,84.23,11394.0,74.3942,74.4914,74.3588,74.4561,11394.0
2015-10-28 12:20:00,84.24,84.25,84.16,84.22,18680.0,74.4649,74.4738,74.3942,74.4472,18680.0
2015-10-28 12:30:00,84.21,84.23,84.07,84.11,10151.0,74.4384,74.4561,74.3147,74.35,10151.0
2015-10-28 12:40:00,84.11,84.13,84.03,84.13,11041.0,74.35,74.3677,74.2793,74.3677,11041.0
2015-10-28 12:50:00,84.14,84.23,84.14,84.18,14318.0,74.3765,74.4561,74.3765,74.4119,14318.0
2015-10-28 13:00:00,84.18,84.19,84.07,84.08,21197.0,74.4119,74.4207,74.3147,74.3235,21197.0
2015-10-28 13:10:00,84.07,84.18,84.04,84.1,26910.0,74.3147,74.4119,74.2881,74.3412,26910.0
2015-10-28 13:20:00,84.1,84.16,84.05,84.06,24147.0,74.3412,74.3942,74.297,74.3058,24147.0
2015-10-28 13:30:00,84.05,84.08,83.97,84.0,39770.0,74.297,74.3235,74.2263,74.2528,39770.0
2015-10-28 13:40:00,84.0,84.03,83.96,83.98,76639.0,74.2528,74.2793,74.2174,74.2351,76639.0
2015-10-28 13:50:00,83.98,84.35,83.89,84.26,37513.0,74.2351,74.5622,74.1555,74.4826,37513.0
2015-10-28 14:00:00,84.29,84.29,83.62,83.71,23490.0,74.5091,74.5091,73.9169,73.9964,23490.0
2015-10-28 14:10:00,83.66,83.71,83.27,83.35,27910.0,73.9522,73.9964,73.6075,73.6782,27910.0
2015-10-28 14:20:00,83.33,83.61,83.31,83.57,22185.0,73.6605,73.908,73.6428,73.8727,22185.0
2015-10-28 14:30:00,83.55,83.55,83.3,83.45,15629.0,73.855,73.855,73.634,73.7666,15629.0
2015-10-28 14:40:00,83.49,83.55,83.39,83.46,17374.0,73.802,73.855,73.7136,73.7754,17374.0
2015-10-28 14:50:00,83.45,83.49,83.27,83.33,66561.0,73.7666,73.802,73.6075,73.6605,66561.0
2015-10-28 15:00:00,83.36,83.47,83.31,83.45,74745.0,73.687,73.7843,73.6428,73.7666,74745.0
2015-10-28 15:10:00,83.44,83.52,83.37,83.4,60344.0,73.7578,73.8285,73.6959,73.7224,60344.0
2015-10-28 15:20:00,83.38,83.41,83.25,83.29,61192.0,73.7047,73.7312,73.5898,73.6252,61192.0
2015-10-28 15:30:00,83.29,83.37,83.24,83.28,110573.0,73.6252,73.6959,73.581,73.6163,110573.0
2015-10-28 15:40:00,83.26,83.39,83.23,83.29,184624.0,73.5986,73.7136,73.5721,73.6252,184624.0
2015-10-28 15:50:00,83.29,83.44,83.24,83.25,335572.0,73.6252,73.7578,73.581,73.5898,335572.0
2015-10-29 09:30:00,82.74,83.29,82.58,83.13,71520.0,73.139,73.6252,72.9975,73.4837,71520.0
2015-10-29 09:40:00,83.08,83.32,83.07,83.16,54284.0,73.4395,73.6517,73.4307,73.5102,54284.0
2015-10-29 09:50:00,83.15,83.17,83.0,83.05,51361.0,73.5014,73.5191,73.3688,73.413,51361.0
2015-10-29 10:00:00,83.06,83.44,83.05,83.32,70799.0,73.4219,73.7578,73.413,73.6517,70799.0
2015-10-29 10:10:00,83.35,83.4,83.1,83.1,49750.0,73.6782,73.7224,73.4572,73.4572,49750.0
2015-10-29 10:20:00,83.14,83.15,82.69,82.84,154214.0,73.4926,73.5014,73.0948,73.2274,154214.0
2015-10-29 10:30:00,82.88,82.97,82.72,82.84,130180.0,73.2627,73.3423,73.1213,73.2274,130180.0
2015-10-29 10:40:00,82.85,83.03,82.8,82.86,155648.0,73.2362,73.3953,73.192,73.2451,155648.0
2015-10-29 10:50:00,82.87,82.96,82.82,82.93,128619.0,73.2539,73.3335,73.2097,73.3069,128619.0
2015-10-29 11:00:00,82.92,83.02,82.85,83.0,61630.0,73.2981,73.3865,73.2362,73.3688,61630.0
2015-10-29 11:10:00,83.0,83.01,82.93,82.99,37018.0,73.3688,73.3777,73.3069,73.36,37018.0
2015-10-29 11:20:00,83.0,83.02,82.88,82.98,52044.0,73.3688,73.3865,73.2627,73.3511,52044.0
2015-10-29 11:30:00,82.97,83.11,82.96,83.0,324036.0,73.3423,73.466,73.3335,73.3688,324036.0
2015-10-29 11:40:00,83.0,83.1,82.98,83.1,34404.0,73.3688,73.4572,73.3511,73.4572,34404.0
2015-10-29 11:50:00,83.11,83.36,83.1,83.36,56498.0,73.466,73.687,73.4572,73.687,56498.0
2015-10-29 12:00:00,83.35,83.35,83.12,83.12,41383.0,73.6782,73.6782,73.4749,73.4749,41383.0
2015-10-29 12:10:00,83.1,83.29,83.07,83.26,41570.0,73.4572,73.6252,73.4307,73.5986,41570.0
2015-10-29 12:20:00,83.26,83.28,83.18,83.23,38603.0,73.5986,73.6163,73.5279,73.5721,38603.0
2015-10-29 12:30:00,83.23,83.36,83.23,83.33,35877.0,73.5721,73.687,73.5721,73.6605,35877.0
2015-10-29 12:40:00,83.34,83.35,83.24,83.26,34534.0,73.6694,73.6782,73.581,73.5986,34534.0
2015-10-29 12:50:00,83.26,83.28,83.12,83.12,53946.0,73.5986,73.6163,73.4749,73.4749,53946.0
2015-10-29 13:00:00,83.14,83.21,82.06,82.5,226370.0,73.4926,73.5544,72.5379,72.9268,226370.0
2015-10-29 13:10:00,82.5,82.54,82.32,82.35,108698.0,72.9268,72.9622,72.7677,72.7942,108698.0
2015-10-29 13:20:00,82.36,82.61,82.33,82.48,141907.0,72.8031,73.0241,72.7766,72.9092,141907.0
2015-10-29 13:30:00,82.5,82.57,82.41,82.42,107018.0,72.9268,72.9887,72.8473,72.8561,107018.0
2015-10-29 13:40:00,82.42,82.42,82.07,82.19,215252.0,72.8561,72.8561,72.5467,72.6528,215252.0
2015-10-29 13:50:00,82.2,82.21,81.96,81.98,102435.0,72.6616,72.6705,72.4495,72.4672,102435.0
2015-10-29 14:00:00,81.98,82.03,81.89,81.99,147225.0,72.4672,72.5114,72.3876,72.476,147225.0
2015-10-29 14:10:00,82.0,82.16,81.99,82.1,98431.0,72.4849,72.6263,72.476,72.5732,98431.0
2015-10-29 14:20:00,82.11,82.25,82.05,82.17,110659.0,72.5821,72.7058,72.529,72.6351,110659.0
2015-10-29 14:30:00,82.17,82.18,82.11,82.17,96213.0,72.6351,72.644,72.5821,72.6351,96213.0
2015-10-29 14:40:00,82.18,82.4,82.17,82.37,99568.0,72.644,72.8384,72.6351,72.8119,99568.0
2015-10-29 14:50:00,82.38,82.43,82.31,82.34,111630.0,72.8208,72.865,72.7589,72.7854,111630.0
2015-10-29 15:00:00,82.34,82.37,82.15,82.2,146675.0,72.7854,72.8119,72.6174,72.6616,146675.0
2015-10-29 15:10:00,82.2,82.22,82.16,82.19,114550.0,72.6616,72.6793,72.6263,72.6528,114550.0
2015-10-29 15:20:00,82.18,82.32,82.18,82.23,134565.0,72.644,72.7677,72.644,72.6882,134565.0
2015-10-29 15:30:00,82.22,82.3,82.16,82.27,175405.0,72.6793,72.75,72.6263,72.7235,175405.0
2015-10-29 15:40:00,82.26,82.26,82.17,82.25,212068.0,72.7147,72.7147,72.6351,72.7058,212068.0
2015-10-29 15:50:00,82.25,82.3,82.2,82.23,391358.0,72.7058,72.75,72.6616,72.6882,391358.0
2015-10-30 09:30:00,82.5,82.65,81.57,81.68,169465.0,72.9268,73.0594,72.1047,72.202,169465.0
2015-10-30 09:40:00,81.67,81.8,81.48,81.51,149593.0,72.1931,72.3081,72.0252,72.0517,149593.0
2015-10-30 09:50:00,81.51,81.55,80.18,80.3,187056.0,72.0517,72.0871,70.876,70.9821,187056.0
2015-10-30 10:00:00,80.29,80.8,80.27,80.5,418030.0,70.9733,71.4241,70.9556,71.1589,418030.0
2015-10-30 10:10:00,80.47,81.2,80.39,81.09,246646.0,71.1324,71.7777,71.0617,71.6804,246646.0
2015-10-30 10:20:00,81.12,81.33,80.94,80.98,147951.0,71.707,71.8926,71.5479,71.5832,147951.0
2015-10-30 10:30:00,80.96,81.33,80.84,81.01,131469.0,71.5655,71.8926,71.4595,71.6097,131469.0
2015-10-30 10:40:00,81.0,81.1,80.97,80.97,169317.0,71.6009,71.6893,71.5744,71.5744,169317.0
2015-10-30 10:50:00,80.96,81.05,80.86,80.97,76447.0,71.5655,71.6451,71.4771,71.5744,76447.0
2015-10-30 11:00:00,80.99,81.24,80.94,81.23,160175.0,71.592,71.813,71.5479,71.8042,160175.0
2015-10-30 11:10:00,81.23,81.66,81.14,81.49,105482.0,71.8042,72.1843,71.7246,72.034,105482.0
2015-10-30 11:20:00,81.49,81.57,81.2,81.28,90964.0,72.034,72.1047,71.7777,71.8484,90964.0
2015-10-30 11:30:00,81.29,81.52,80.96,80.99,111597.0,71.8572,72.0605,71.5655,71.592,111597.0
2015-10-30 11:40:00,80.99,81.03,80.82,80.93,104203.0,71.592,71.6274,71.4418,71.539,104203.0
2015-10-30 11:50:00,80.94,81.03,80.77,80.94,83462.0,71.5479,71.6274,71.3976,71.5479,83462.0
2015-10-30 12:00:00,80.94,81.02,80.63,80.8,96275.0,71.5479,71.6186,71.2738,71.4241,96275.0
2015-10-30 12:10:00,80.8,80.88,80.37,80.47,130234.0,71.4241,71.4948,71.044,71.1324,130234.0
2015-10-30 12:20:00,80.46,80.63,80.41,80.59,126565.0,71.1235,71.2738,71.0794,71.2385,126565.0
2015-10-30 12:30:00,80.59,81.13,80.51,81.0,101180.0,71.2385,71.7158,71.1677,71.6009,101180.0
2015-10-30 12:40:00,81.0,81.02,80.9,80.99,51183.0,71.6009,71.6186,71.5125,71.592,51183.0
2015-10-30 12:50:00,80.99,81.02,80.95,80.96,92302.0,71.592,71.6186,71.5567,71.5655,92302.0
2015-10-30 13:00:00,80.98,81.02,80.94,81.0,86400.0,71.5832,71.6186,71.5479,71.6009,86400.0
2015-10-30 13:10:00,81.0,81.02,80.9,80.98,92852.0,71.6009,71.6186,71.5125,71.5832,92852.0
2015-10-30 13:20:00,81.0,81.3,80.98,81.23,103700.0,71.6009,71.8661,71.5832,71.8042,103700.0
2015-10-30 13:30:00,81.23,81.46,81.22,81.41,98917.0,71.8042,72.0075,71.7954,71.9633,98917.0
2015-10-30 13:40:00,81.41,81.46,81.16,81.18,104246.0,71.9633,72.0075,71.7423,71.76,104246.0
2015-10-30 13:50:00,81.18,81.32,81.15,81.27,108878.0,71.76,71.8838,71.7335,71.8396,108878.0
2015-10-30 14:00:00,81.27,81.35,81.24,81.32,165554.0,71.8396,71.9103,71.813,71.8838,165554.0
2015-10-30 14:10:00,81.32,81.46,81.24,81.36,164209.0,71.8838,72.0075,71.813,71.9191,164209.0
2015-10-30 14:20:00,81.35,81.36,81.17,81.19,125897.0,71.9103,71.9191,71.7512,71.7688,125897.0
2015-10-30 14:30:00,81.19,81.28,81.01,81.04,234814.0,71.7688,71.8484,71.6097,71.6362,234814.0
2015-10-30 14:40:00,81.04,81.34,81.03,81.33,131955.0,71.6362,71.9014,71.6274,71.8926,131955.0
2015-10-30 14:50:00,81.32,81.5,81.27,81.28,229441.0,71.8838,72.0429,71.8396,71.8484,229441.0
2015-10-30 15:00:00,81.27,81.29,81.11,81.13,117229.0,71.8396,71.8572,71.6981,71.7158,117229.0
2015-10-30 15:10:00,81.12,81.26,80.98,81.25,147248.0,71.707,71.8307,71.5832,71.8219,147248.0
2015-10-30 15:20:00,81.27,81.32,80.91,80.92,170533.0,71.8396,71.8838,71.5213,71.5302,170533.0
2015-10-30 15:30:00,80.91,81.03,80.78,81.02,233234.0,71.5213,71.6274,71.4064,71.6186,233234.0
2015-10-30 15:40:00,81.03,81.18,80.87,80.99,344770.0,71.6274,71.76,71.486,71.592,344770.0
2015-10-30 15:50:00,80.98,80.98,80.42,80.43,609212.0,71.5832,71.5832,71.0882,71.097,609212.0
2015-11-02 09:30:00,84.71,88.1,84.64,87.87,516493.0,74.8804,77.877,74.8185,77.6737,516493.0
2015-11-02 09:40:00,87.88,88.1,86.74,86.98,449489.0,77.6825,77.877,76.6748,76.887,449489.0
2015-11-02 09:50:00,86.98,87.22,86.39,87.05,265762.0,76.887,77.0991,76.3654,76.9489,265762.0
2015-11-02 10:00:00,87.01,87.71,86.85,87.11,356310.0,76.9135,77.5323,76.7721,77.0019,356310.0
2015-11-02 10:10:00,87.12,87.12,86.75,86.9,220067.0,77.0107,77.0107,76.6837,76.8163,220067.0
2015-11-02 10:20:00,86.91,87.0,85.34,86.4,302085.0,76.8251,76.9047,75.4373,76.3743,302085.0
2015-11-02 10:30:00,86.41,86.6,86.17,86.5,154260.0,76.3831,76.5511,76.171,76.4627,154260.0
2015-11-02 10:40:00,86.51,86.51,85.87,86.0,133494.0,76.4715,76.4715,75.9058,76.0207,133494.0
2015-11-02 10:50:00,86.04,86.46,85.76,86.11,250695.0,76.0561,76.4273,75.8085,76.1179,250695.0
2015-11-02 11:00:00,86.1,86.24,85.91,86.03,180142.0,76.1091,76.2328,75.9411,76.0472,180142.0
2015-11-02 11:10:00,86.06,86.61,85.97,86.49,156180.0,76.0737,76.5599,75.9942,76.4538,156180.0
2015-11-02 11:20:00,86.5,86.98,86.47,86.97,133998.0,76.4627,76.887,76.4362,76.8781,133998.0
2015-11-02 11:30:00,86.97,86.97,86.6,86.73,117239.0,76.8781,76.8781,76.5511,76.666,117239.0
2015-11-02 11:40:00,86.75,87.06,86.69,86.98,164344.0,76.6837,76.9577,76.6306,76.887,164344.0
2015-11-02 11:50:00,87.0,87.03,86.52,86.76,109309.0,76.9047,76.9312,76.4804,76.6925,109309.0
2015-11-02 12:00:00,86.76,86.78,86.2,86.26,136187.0,76.6925,76.7102,76.1975,76.2505,136187.0
2015-11-02 12:10:00,86.25,86.74,86.25,86.54,115436.0,76.2417,76.6748,76.2417,76.498,115436.0
2015-11-02 12:20:00,86.52,86.53,86.26,86.37,136887.0,76.4804,76.4892,76.2505,76.3478,136887.0
2015-11-02 12:30:00,86.38,86.4,86.05,86.3,98167.0,76.3566,76.3743,76.0649,76.2859,98167.0
2015-11-02 12:40:00,86.3,86.37,86.23,86.28,135751.0,76.2859,76.3478,76.224,76.2682,135751.0
2015-11-02 12:50:00,86.3,86.82,86.22,86.76,145453.0,76.2859,76.7455,76.2152,76.6925,145453.0
2015-11-02 13:00:00,86.76,86.76,86.45,86.52,205316.0,76.6925,76.6925,76.4185,76.4804,205316.0
2015-11-02 13:10:00,86.52,86.55,86.39,86.52,116289.0,76.4804,76.5069,76.3654,76.4804,116289.0
2015-11-02 13:20:00,86.52,86.56,86.48,86.51,111665.0,76.4804,76.5157,76.445,76.4715,111665.0
2015-11-02 13:30:00,86.52,86.55,86.47,86.52,159876.0,76.4804,76.5069,76.4362,76.4804,159876.0
2015-11-02 13:40:00,86.52,86.55,86.47,86.52,141869.0,76.4804,76.5069,76.4362,76.4804,141869.0
2015-11-02 13:50:00,86.52,86.61,86.48,86.56,221356.0,76.4804,76.5599,76.445,76.5157,221356.0
2015-11-02 14:00:00,86.57,86.81,86.19,86.31,157701.0,76.5246,76.7367,76.1886,76.2947,157701.0
2015-11-02 14:10:00,86.21,86.47,86.21,86.42,124278.0,76.2063,76.4362,76.2063,76.392,124278.0
2015-11-02 14:20:00,86.42,86.44,86.3,86.4,105510.0,76.392,76.4096,76.2859,76.3743,105510.0
2015-11-02 14:30:00,86.4,86.46,86.36,86.36,176977.0,76.3743,76.4273,76.3389,76.3389,176977.0
2015-11-02 14:40:00,86.36,86.62,86.36,86.52,176191.0,76.3389,76.5688,76.3389,76.4804,176191.0
2015-11-02 14:50:00,86.51,86.56,86.48,86.52,139307.0,76.4715,76.5157,76.445,76.4804,139307.0
2015-11-02 15:00:00,86.52,86.76,86.5,86.72,150206.0,76.4804,76.6925,76.4627,76.6571,150206.0
2015-11-02 15:10:00,86.72,86.74,86.68,86.71,108400.0,76.6571,76.6748,76.6218,76.6483,108400.0
2015-11-02 15:20:00,86.71,86.93,86.69,86.81,228051.0,76.6483,76.8428,76.6306,76.7367,228051.0
2015-11-02 15:30:00,86.81,87.02,86.73,87.02,325553.0,76.7367,76.9223,76.666,76.9223,325553.0
2015-11-02 15:40:00,87.02,87.19,86.94,87.0,354674.0,76.9223,77.0726,76.8516,76.9047,354674.0
2015-11-02 15:50:00,86.99,87.14,86.84,86.97,530970.0,76.8958,77.0284,76.7632,76.8781,530970.0
2015-11-03 09:30:00,86.94,86.99,85.85,86.02,127751.0,76.8516,76.8958,75.8881,76.0384,127751.0
2015-11-03 09:40:00,86.01,86.04,85.64,85.98,193723.0,76.0295,76.0561,75.7025,76.003,193723.0
2015-11-03 09:50:00,85.95,86.04,85.81,85.81,151131.0,75.9765,76.0561,75.8527,75.8527,151131.0
2015-11-03 10:00:00,85.8,86.11,85.68,85.88,118544.0,75.8439,76.1179,75.7378,75.9146,118544.0
2015-11-03 10:10:00,85.88,86.04,85.87,86.01,95044.0,75.9146,76.0561,75.9058,76.0295,95044.0
2015-11-03 10:20:00,86.0,86.26,85.99,86.05,147037.0,76.0207,76.2505,76.0119,76.0649,147037.0
2015-11-03 10:30:00,86.03,86.11,85.96,86.01,182919.0,76.0472,76.1179,75.9853,76.0295,182919.0
2015-11-03 10:40:00,86.01,86.39,85.86,86.38,170109.0,76.0295,76.3654,75.8969,76.3566,170109.0
2015-11-03 10:50:00,86.38,86.62,86.26,86.33,97982.0,76.3566,76.5688,76.2505,76.3124,97982.0
2015-11-03 11:00:00,86.33,86.47,86.23,86.46,57214.0,76.3124,76.4362,76.224,76.4273,57214.0
2015-11-03 11:10:00,86.46,86.47,86.19,86.23,99430.0,76.4273,76.4362,76.1886,76.224,99430.0
2015-11-03 11:20:00,86.22,86.31,86.18,86.25,101948.0,76.2152,76.2947,76.1798,76.2417,101948.0
2015-11-03 11:30:00,86.25,86.31,86.22,86.3,116873.0,76.2417,76.2947,76.2152,76.2859,116873.0
2015-11-03 11:40:00,86.31,86.52,86.27,86.52,117896.0,76.2947,76.4804,76.2594,76.4804,117896.0
2015-11-03 11:50:00,86.52,86.67,86.49,86.55,110827.0,76.4804,76.613,76.4538,76.5069,110827.0
2015-11-03 12:00:00,86.56,86.57,86.4,86.42,82474.0,76.5157,76.5246,76.3743,76.392,82474.0
2015-11-03 12:10:00,86.43,86.46,86.29,86.32,55666.0,76.4008,76.4273,76.277,76.3036,55666.0
2015-11-03 12:20:00,86.3,86.37,86.27,86.31,126698.0,76.2859,76.3478,76.2594,76.2947,126698.0
2015-11-03 12:30:00,86.31,86.41,86.29,86.35,119472.0,76.2947,76.3831,76.277,76.3301,119472.0
2015-11-03 12:40:00,86.37,86.39,86.23,86.25,63284.0,76.3478,76.3654,76.224,76.2417,63284.0
2015-11-03 12:50:00,86.26,86.36,86.26,86.33,23761.0,76.2505,76.3389,76.2505,76.3124,23761.0
2015-11-03 13:00:00,86.33,86.42,86.32,86.35,43006.0,76.3124,76.392,76.3036,76.3301,43006.0
2015-11-03 13:10:00,86.35,86.39,86.3,86.37,34108.0,76.3301,76.3654,76.2859,76.3478,34108.0
2015-11-03 13:20:00,86.38,86.51,86.37,86.49,19978.0,76.3566,76.4715,76.3478,76.4538,19978.0
2015-11-03 13:30:00,86.49,86.57,86.44,86.57,53467.0,76.4538,76.5246,76.4096,76.5246,53467.0
2015-11-03 13:40:00,86.58,86.58,86.49,86.57,29852.0,76.5334,76.5334,76.4538,76.5246,29852.0
2015-11-03 13:50:00,86.57,86.6,86.49,86.54,31967.0,76.5246,76.5511,76.4538,76.498,31967.0
2015-11-03 14:00:00,86.53,86.68,86.43,86.65,81924.0,76.4892,76.6218,76.4008,76.5953,81924.0
2015-11-03 14:10:00,86.66,86.68,86.51,86.57,108825.0,76.6041,76.6218,76.4715,76.5246,108825.0
2015-11-03 14:20:00,86.57,86.62,86.5,86.61,38742.0,76.5246,76.5688,76.4627,76.5599,38742.0
2015-11-03 14:30:00,86.61,86.8,86.58,86.69,89288.0,76.5599,76.7279,76.5334,76.6306,89288.0
2015-11-03 14:40:00,86.69,86.76,86.68,86.72,47207.0,76.6306,76.6925,76.6218,76.6571,47207.0
2015-11-03 14:50:00,86.73,86.75,86.62,86.64,57487.0,76.666,76.6837,76.5688,76.5864,57487.0
2015-11-03 15:00:00,86.65,86.86,86.65,86.85,59977.0,76.5953,76.7809,76.5953,76.7721,59977.0
2015-11-03 15:10:00,86.84,86.97,86.83,86.91,73525.0,76.7632,76.8781,76.7544,76.8251,73525.0
2015-11-03 15:20:00,86.91,87.04,86.9,86.95,142310.0,76.8251,76.94,76.8163,76.8605,142310.0
2015-11-03 15:30:00,86.95,86.97,86.85,86.91,94714.0,76.8605,76.8781,76.7721,76.8251,94714.0
2015-11-03 15:40:00,86.92,86.94,86.78,86.9,192039.0,76.8339,76.8516,76.7102,76.8163,192039.0
2015-11-03 15:50:00,86.88,86.92,86.78,86.82,309834.0,76.7986,76.8339,76.7102,76.7455,309834.0
2015-11-04 09:30:00,86.17,86.52,85.84,86.01,146193.0,76.171,76.4804,75.8793,76.0295,146193.0
2015-11-04 09:40:00,86.04,86.15,86.0,86.08,71928.0,76.0561,76.1533,76.0207,76.0914,71928.0
2015-11-04 09:50:00,86.06,86.11,85.71,85.79,46431.0,76.0737,76.1179,75.7643,75.8351,46431.0
2015-11-04 10:00:00,85.75,86.06,85.75,85.97,49928.0,75.7997,76.0737,75.7997,75.9942,49928.0
2015-11-04 10:10:00,85.98,86.1,85.87,86.0,66518.0,76.003,76.1091,75.9058,76.0207,66518.0
2015-11-04 10:20:00,86.01,86.04,85.69,85.76,46811.0,76.0295,76.0561,75.7467,75.8085,46811.0
2015-11-04 10:30:00,85.71,85.88,85.65,85.81,41712.0,75.7643,75.9146,75.7113,75.8527,41712.0
2015-11-04 10:40:00,85.8,85.86,85.58,85.86,28576.0,75.8439,75.8969,75.6494,75.8969,28576.0
2015-11-04 10:50:00,85.86,85.89,85.64,85.74,31819.0,75.8969,75.9235,75.7025,75.7909,31819.0
2015-11-04 11:00:00,85.71,85.78,85.52,85.55,61251.0,75.7643,75.8262,75.5964,75.6229,61251.0
2015-11-04 11:10:00,85.55,85.65,85.4,85.43,48794.0,75.6229,75.7113,75.4903,75.5168,48794.0
2015-11-04 11:20:00,85.43,85.51,85.23,85.35,47461.0,75.5168,75.5876,75.34,75.4461,47461.0
2015-11-04 11:30:00,85.36,85.43,85.16,85.31,50234.0,75.455,75.5168,75.2782,75.4108,50234.0
2015-11-04 11:40:00,85.28,85.55,85.23,85.53,42908.0,75.3842,75.6229,75.34,75.6052,42908.0
2015-11-04 11:50:00,85.52,85.61,85.44,85.61,64678.0,75.5964,75.676,75.5257,75.676,64678.0
2015-11-04 12:00:00,85.62,85.89,85.58,85.89,34001.0,75.6848,75.9235,75.6494,75.9235,34001.0
2015-11-04 12:10:00,85.88,86.04,85.83,86.04,29178.0,75.9146,76.0561,75.8704,76.0561,29178.0
2015-11-04 12:20:00,86.0,86.05,85.86,85.96,33830.0,76.0207,76.0649,75.8969,75.9853,33830.0
2015-11-04 12:30:00,85.97,85.97,85.79,85.9,26131.0,75.9942,75.9942,75.8351,75.9323,26131.0
2015-11-04 12:40:00,85.89,86.04,85.82,86.0,18554.0,75.9235,76.0561,75.8616,76.0207,18554.0
2015-11-04 12:50:00,85.98,86.07,85.94,86.07,20799.0,76.003,76.0826,75.9677,76.0826,20799.0
2015-11-04 13:00:00,86.04,86.07,85.85,85.9,26191.0,76.0561,76.0826,75.8881,75.9323,26191.0
2015-11-04 13:10:00,85.92,85.94,85.81,85.9,20216.0,75.95,75.9677,75.8527,75.9323,20216.0
2015-11-04 13:20:00,85.9,85.9,85.8,85.86,22967.0,75.9323,75.9323,75.8439,75.8969,22967.0
2015-11-04 13:30:00,85.88,85.89,85.8,85.84,29582.0,75.9146,75.9235,75.8439,75.8793,29582.0
2015-11-04 13:40:00,85.86,85.86,85.75,85.8,31642.0,75.8969,75.8969,75.7997,75.8439,31642.0
2015-11-04 13:50:00,85.8,85.87,85.77,85.78,24415.0,75.8439,75.9058,75.8174,75.8262,24415.0
2015-11-04 14:00:00,85.78,85.87,85.75,85.84,23998.0,75.8262,75.9058,75.7997,75.8793,23998.0
2015-11-04 14:10:00,85.83,85.95,85.83,85.89,27963.0,75.8704,75.9765,75.8704,75.9235,27963.0
2015-11-04 14:20:00,85.89,85.91,85.79,85.83,26472.0,75.9235,75.9411,75.8351,75.8704,26472.0
2015-11-04 14:30:00,85.83,85.99,85.82,85.89,30137.0,75.8704,76.0119,75.8616,75.9235,30137.0
2015-11-04 14:40:00,85.9,85.92,85.83,85.89,27005.0,75.9323,75.95,75.8704,75.9235,27005.0
2015-11-04 14:50:00,85.9,86.01,85.85,85.98,46661.0,75.9323,76.0295,75.8881,76.003,46661.0
2015-11-04 15:00:00,85.98,86.01,85.83,85.86,39526.0,76.003,76.0295,75.8704,75.8969,39526.0
2015-11-04 15:10:00,85.87,85.89,85.73,85.86,47547.0,75.9058,75.9235,75.782,75.8969,47547.0
2015-11-04 15:20:00,85.86,85.97,85.86,85.92,98487.0,75.8969,75.9942,75.8969,75.95,98487.0
2015-11-04 15:30:00,85.93,85.97,85.83,85.83,87176.0,75.9588,75.9942,75.8704,75.8704,87176.0
2015-11-04 15:40:00,85.84,85.94,85.75,85.88,86709.0,75.8793,75.9677,75.7997,75.9146,86709.0
2015-11-04 15:50:00,85.9,86.03,85.88,85.9,218253.0,75.9323,76.0472,75.9146,75.9323,218253.0
2015-11-05 09:30:00,86.01,86.46,85.56,86.32,59261.0,76.0295,76.4273,75.6318,76.3036,59261.0
2015-11-05 09:40:00,86.32,86.79,86.15,86.79,57339.0,76.3036,76.719,76.1533,76.719,57339.0
2015-11-05 09:50:00,86.74,86.92,86.61,86.85,98997.0,76.6748,76.8339,76.5599,76.7721,98997.0
2015-11-05 10:00:00,86.84,86.85,86.38,86.38,43437.0,76.7632,76.7721,76.3566,76.3566,43437.0
2015-11-05 10:10:00,86.38,86.48,86.25,86.27,34284.0,76.3566,76.445,76.2417,76.2594,34284.0
2015-11-05 10:20:00,86.29,86.4,86.12,86.14,28656.0,76.277,76.3743,76.1268,76.1445,28656.0
2015-11-05 10:30:00,86.14,86.15,86.06,86.12,44098.0,76.1445,76.1533,76.0737,76.1268,44098.0
2015-11-05 10:40:00,86.12,86.14,86.01,86.05,33651.0,76.1268,76.1445,76.0295,76.0649,33651.0
2015-11-05 10:50:00,86.05,86.17,85.95,86.17,42454.0,76.0649,76.171,75.9765,76.171,42454.0
2015-11-05 11:00:00,86.16,86.4,86.1,86.32,79653.0,76.1621,76.3743,76.1091,76.3036,79653.0
2015-11-05 11:10:00,86.33,86.42,86.28,86.39,18379.0,76.3124,76.392,76.2682,76.3654,18379.0
2015-11-05 11:20:00,86.4,86.43,86.33,86.36,29754.0,76.3743,76.4008,76.3124,76.3389,29754.0
2015-11-05 11:30:00,86.37,86.45,86.33,86.37,49269.0,76.3478,76.4185,76.3124,76.3478,49269.0
2015-11-05 11:40:00,86.35,86.61,86.35,86.59,21837.0,76.3301,76.5599,76.3301,76.5422,21837.0
2015-11-05 11:50:00,86.6,86.6,86.52,86.56,22003.0,76.5511,76.5511,76.4804,76.5157,22003.0
2015-11-05 12:00:00,86.57,86.71,86.57,86.64,22846.0,76.5246,76.6483,76.5246,76.5864,22846.0
2015-11-05 12:10:00,86.65,86.7,86.52,86.52,18330.0,76.5953,76.6395,76.4804,76.4804,18330.0
2015-11-05 12:20:00,86.5,86.63,86.43,86.63,15343.0,76.4627,76.5776,76.4008,76.5776,15343.0
2015-11-05 12:30:00,86.63,86.66,86.49,86.51,19966.0,76.5776,76.6041,76.4538,76.4715,19966.0
2015-11-05 12:40:00,86.52,86.65,86.52,86.62,27938.0,76.4804,76.5953,76.4804,76.5688,27938.0
2015-11-05 12:50:00,86.63,86.71,86.59,86.7,22781.0,76.5776,76.6483,76.5422,76.6395,22781.0
2015-11-05 13:00:00,86.71,86.72,86.57,86.58,24198.0,76.6483,76.6571,76.5246,76.5334,24198.0
2015-11-05 13:10:00,86.57,86.69,86.57,86.67,31414.0,76.5246,76.6306,76.5246,76.613,31414.0
2015-11-05 13:20:00,86.68,86.69,86.59,86.59,58636.0,76.6218,76.6306,76.5422,76.5422,58636.0
2015-11-05 13:30:00,86.57,86.6,86.5,86.51,23746.0,76.5246,76.5511,76.4627,76.4715,23746.0
2015-11-05 13:40:00,86.51,86.6,86.49,86.53,27038.0,76.4715,76.5511,76.4538,76.4892,27038.0
2015-11-05 13:50:00,86.53,86.57,86.5,86.51,14917.0,76.4892,76.5246,76.4627,76.4715,14917.0
2015-11-05 14:00:00,86.52,86.56,86.49,86.51,31491.0,76.4804,76.5157,76.4538,76.4715,31491.0
2015-11-05 14:10:00,86.51,86.53,86.46,86.51,44536.0,76.4715,76.4892,76.4273,76.4715,44536.0
2015-11-05 14:20:00,86.51,86.56,86.47,86.52,48630.0,76.4715,76.5157,76.4362,76.4804,48630.0
2015-11-05 14:30:00,86.54,86.54,86.46,86.47,22890.0,76.498,76.498,76.4273,76.4362,22890.0
2015-11-05 14:40:00,86.48,86.56,86.45,86.56,21677.0,76.445,76.5157,76.4185,76.5157,21677.0
2015-11-05 14:50:00,86.57,86.58,86.45,86.48,25821.0,76.5246,76.5334,76.4185,76.445,25821.0
2015-11-05 15:00:00,86.48,86.49,86.4,86.48,30117.0,76.445,76.4538,76.3743,76.445,30117.0
2015-11-05 15:10:00,86.49,86.58,86.39,86.56,26995.0,76.4538,76.5334,76.3654,76.5157,26995.0
2015-11-05 15:20:00,86.57,86.64,86.57,86.62,32971.0,76.5246,76.5864,76.5246,76.5688,32971.0
2015-11-05 15:30:00,86.62,86.71,86.6,86.71,44715.0,76.5688,76.6483,76.5511,76.6483,44715.0
2015-11-05 15:40:00,86.72,86.75,86.59,86.64,59968.0,76.6571,76.6837,76.5422,76.5864,59968.0
2015-11-05 15:50:00,86.64,86.75,86.62,86.72,88275.0,76.5864,76.6837,76.5688,76.6571,88275.0
2015-11-06 09:30:00,86.5,86.82,85.66,85.79,73166.0,76.4627,76.7455,75.7202,75.8351,73166.0
2015-11-06 09:40:00,85.86,85.94,85.59,85.69,25259.0,75.8969,75.9677,75.6583,75.7467,25259.0
2015-11-06 09:50:00,85.69,85.79,85.21,85.23,50285.0,75.7467,75.8351,75.3224,75.34,50285.0
2015-11-06 10:00:00,85.24,85.32,84.93,85.03,67462.0,75.3489,75.4196,75.0749,75.1633,67462.0
2015-11-06 10:10:00,85.05,85.25,84.97,85.25,63381.0,75.1809,75.3577,75.1102,75.3577,63381.0
2015-11-06 10:20:00,85.24,85.25,85.0,85.03,19786.0,75.3489,75.3577,75.1367,75.1633,19786.0
2015-11-06 10:30:00,85.03,85.26,84.99,85.26,16997.0,75.1633,75.3666,75.1279,75.3666,16997.0
2015-11-06 10:40:00,85.27,85.4,85.2,85.25,39311.0,75.3754,75.4903,75.3135,75.3577,39311.0
2015-11-06 10:50:00,85.25,85.3,85.17,85.3,45123.0,75.3577,75.4019,75.287,75.4019,45123.0
2015-11-06 11:00:00,85.3,85.3,84.96,85.02,35039.0,75.4019,75.4019,75.1014,75.1544,35039.0
2015-11-06 11:10:00,85.01,85.09,84.87,84.93,21525.0,75.1456,75.2163,75.0218,75.0749,21525.0
2015-11-06 11:20:00,84.93,85.05,84.87,85.0,32933.0,75.0749,75.1809,75.0218,75.1367,32933.0
2015-11-06 11:30:00,85.0,85.05,84.92,85.0,21490.0,75.1367,75.1809,75.066,75.1367,21490.0
2015-11-06 11:40:00,85.02,85.03,84.95,84.99,33957.0,75.1544,75.1633,75.0925,75.1279,33957.0
2015-11-06 11:50:00,85.01,85.03,84.87,84.88,34952.0,75.1456,75.1633,75.0218,75.0307,34952.0
2015-11-06 12:00:00,84.87,84.91,84.73,84.77,17890.0,75.0218,75.0572,74.8981,74.9334,17890.0
2015-11-06 12:10:00,84.77,84.81,84.73,84.73,11837.0,74.9334,74.9688,74.8981,74.8981,11837.0
2015-11-06 12:20:00,84.71,84.72,84.54,84.67,22658.0,74.8804,74.8892,74.7301,74.845,22658.0
2015-11-06 12:30:00,84.67,84.75,84.62,84.75,22706.0,74.845,74.9157,74.8008,74.9157,22706.0
2015-11-06 12:40:00,84.71,84.85,84.67,84.82,20592.0,74.8804,75.0041,74.845,74.9776,20592.0
2015-11-06 12:50:00,84.81,85.15,84.75,85.09,61041.0,74.9688,75.2693,74.9157,75.2163,61041.0
2015-11-06 13:00:00,85.08,85.18,85.01,85.13,50115.0,75.2075,75.2958,75.1456,75.2517,50115.0
2015-11-06 13:10:00,85.14,85.16,85.03,85.08,16133.0,75.2605,75.2782,75.1633,75.2075,16133.0
2015-11-06 13:20:00,85.06,85.15,85.05,85.1,13934.0,75.1898,75.2693,75.1809,75.2251,13934.0
2015-11-06 13:30:00,85.09,85.12,85.07,85.08,11591.0,75.2163,75.2428,75.1986,75.2075,11591.0
2015-11-06 13:40:00,85.07,85.18,85.06,85.18,15291.0,75.1986,75.2958,75.1898,75.2958,15291.0
2015-11-06 13:50:00,85.19,85.29,85.15,85.29,16415.0,75.3047,75.3931,75.2693,75.3931,16415.0
2015-11-06 14:00:00,85.3,85.52,85.3,85.43,24159.0,75.4019,75.5964,75.4019,75.5168,24159.0
2015-11-06 14:10:00,85.43,85.45,85.31,85.34,23197.0,75.5168,75.5345,75.4108,75.4373,23197.0
2015-11-06 14:20:00,85.33,85.39,85.29,85.38,16148.0,75.4284,75.4815,75.3931,75.4726,16148.0
2015-11-06 14:30:00,85.38,85.41,85.12,85.12,24994.0,75.4726,75.4992,75.2428,75.2428,24994.0
2015-11-06 14:40:00,85.14,85.24,85.12,85.21,22138.0,75.2605,75.3489,75.2428,75.3224,22138.0
2015-11-06 14:50:00,85.21,85.34,85.14,85.32,32779.0,75.3224,75.4373,75.2605,75.4196,32779.0
2015-11-06 15:00:00,85.31,85.36,85.27,85.35,32186.0,75.4108,75.455,75.3754,75.4461,32186.0
2015-11-06 15:10:00,85.34,85.34,85.23,85.34,30717.0,75.4373,75.4373,75.34,75.4373,30717.0
2015-11-06 15:20:00,85.35,85.46,85.3,85.46,39551.0,75.4461,75.5434,75.4019,75.5434,39551.0
2015-11-06 15:30:00,85.45,85.59,85.43,85.48,64191.0,75.5345,75.6583,75.5168,75.561,64191.0
2015-11-06 15:40:00,85.48,85.58,85.43,85.51,94043.0,75.561,75.6494,75.5168,75.5876,94043.0
2015-11-06 15:50:00,85.51,85.68,85.49,85.67,122185.0,75.5876,75.7378,75.5699,75.729,122185.0
2015-11-09 09:30:00,85.3,85.72,84.9,85.16,42750.0,75.4019,75.7732,75.0483,75.2782,42750.0
2015-11-09 09:40:00,85.2,85.2,84.84,84.85,40098.0,75.3135,75.3135,74.9953,75.0041,40098.0
2015-11-09 09:50:00,84.83,84.86,84.47,84.47,40346.0,74.9865,75.013,74.6682,74.6682,40346.0
2015-11-09 10:00:00,84.51,84.75,84.39,84.75,72354.0,74.7036,74.9157,74.5975,74.9157,72354.0
2015-11-09 10:10:00,84.76,84.76,84.58,84.73,58350.0,74.9246,74.9246,74.7655,74.8981,58350.0
2015-11-09 10:20:00,84.74,84.75,84.5,84.69,42798.0,74.9069,74.9157,74.6948,74.8627,42798.0
2015-11-09 10:30:00,84.66,84.77,84.6,84.64,47616.0,74.8362,74.9334,74.7832,74.8185,47616.0
2015-11-09 10:40:00,84.63,84.74,84.6,84.71,38339.0,74.8097,74.9069,74.7832,74.8804,38339.0
2015-11-09 10:50:00,84.68,84.71,84.56,84.66,27299.0,74.8539,74.8804,74.7478,74.8362,27299.0
2015-11-09 11:00:00,84.66,84.66,84.37,84.42,28924.0,74.8362,74.8362,74.5798,74.624,28924.0
2015-11-09 11:10:00,84.4,84.46,84.15,84.35,45012.0,74.6064,74.6594,74.3854,74.5622,45012.0
2015-11-09 11:20:00,84.34,84.35,84.17,84.19,17214.0,74.5533,74.5622,74.403,74.4207,17214.0
2015-11-09 11:30:00,84.19,84.41,84.17,84.28,55481.0,74.4207,74.6152,74.403,74.5003,55481.0
2015-11-09 11:40:00,84.29,84.34,84.12,84.13,52751.0,74.5091,74.5533,74.3588,74.3677,52751.0
2015-11-09 11:50:00,84.15,84.17,83.96,84.15,35962.0,74.3854,74.403,74.2174,74.3854,35962.0
2015-11-09 12:00:00,84.14,84.27,84.07,84.25,12263.0,74.3765,74.4914,74.3147,74.4738,12263.0
2015-11-09 12:10:00,84.26,84.45,84.25,84.28,19080.0,74.4826,74.6506,74.4738,74.5003,19080.0
2015-11-09 12:20:00,84.27,84.29,84.15,84.16,33621.0,74.4914,74.5091,74.3854,74.3942,33621.0
2015-11-09 12:30:00,84.15,84.22,84.13,84.17,109039.0,74.3854,74.4472,74.3677,74.403,109039.0
2015-11-09 12:40:00,84.2,84.22,84.13,84.14,30138.0,74.4296,74.4472,74.3677,74.3765,30138.0
2015-11-09 12:50:00,84.12,84.22,84.1,84.2,9876.0,74.3588,74.4472,74.3412,74.4296,9876.0
2015-11-09 13:00:00,84.2,84.37,84.17,84.26,24044.0,74.4296,74.5798,74.403,74.4826,24044.0
2015-11-09 13:10:00,84.26,84.32,84.22,84.27,16415.0,74.4826,74.5356,74.4472,74.4914,16415.0
2015-11-09 13:20:00,84.26,84.4,84.25,84.4,18185.0,74.4826,74.6064,74.4738,74.6064,18185.0
2015-11-09 13:30:00,84.4,84.53,84.38,84.49,21193.0,74.6064,74.7213,74.5887,74.6859,21193.0
2015-11-09 13:40:00,84.49,84.54,84.4,84.4,19839.0,74.6859,74.7301,74.6064,74.6064,19839.0
2015-11-09 13:50:00,84.43,84.5,84.35,84.48,25722.0,74.6329,74.6948,74.5622,74.6771,25722.0
2015-11-09 14:00:00,84.49,84.63,84.44,84.62,17790.0,74.6859,74.8097,74.6417,74.8008,17790.0
2015-11-09 14:10:00,84.62,84.64,84.55,84.59,24690.0,74.8008,74.8185,74.739,74.7743,24690.0
2015-11-09 14:20:00,84.59,84.66,84.58,84.64,27332.0,74.7743,74.8362,74.7655,74.8185,27332.0
2015-11-09 14:30:00,84.65,84.72,84.49,84.51,40773.0,74.8273,74.8892,74.6859,74.7036,40773.0
2015-11-09 14:40:00,84.5,84.58,84.48,84.56,37216.0,74.6948,74.7655,74.6771,74.7478,37216.0
2015-11-09 14:50:00,84.57,84.62,84.56,84.62,33346.0,74.7566,74.8008,74.7478,74.8008,33346.0
2015-11-09 15:00:00,84.62,84.62,84.38,84.38,41360.0,74.8008,74.8008,74.5887,74.5887,41360.0
2015-11-09 15:10:00,84.4,84.4,84.25,84.33,35500.0,74.6064,74.6064,74.4738,74.5445,35500.0
2015-11-09 15:20:00,84.32,84.46,84.23,84.4,39186.0,74.5356,74.6594,74.4561,74.6064,39186.0
2015-11-09 15:30:00,84.41,84.68,84.41,84.66,55101.0,74.6152,74.8539,74.6152,74.8362,55101.0
2015-11-09 15:40:00,84.67,84.85,84.67,84.85,98712.0,74.845,75.0041,74.845,75.0041,98712.0
2015-11-09 15:50:00,84.85,84.85,84.62,84.68,208032.0,75.0041,75.0041,74.8008,74.8539,208032.0
2015-11-10 09:30:00,84.3,84.94,84.29,84.78,26951.0,74.518,75.0837,74.5091,74.9423,26951.0
2015-11-10 09:40:00,84.74,84.74,84.36,84.56,14320.0,74.9069,74.9069,74.571,74.7478,14320.0
2015-11-10 09:50:00,84.61,84.61,84.29,84.29,20300.0,74.792,74.792,74.5091,74.5091,20300.0
2015-11-10 10:00:00,84.31,84.64,84.29,84.64,14545.0,74.5268,74.8185,74.5091,74.8185,14545.0
2015-11-10 10:10:00,84.62,84.76,84.62,84.63,12186.0,74.8008,74.9246,74.8008,74.8097,12186.0
2015-11-10 10:20:00,84.66,84.83,84.59,84.79,15612.0,74.8362,74.9865,74.7743,74.9511,15612.0
2015-11-10 10:30:00,84.79,84.83,84.73,84.8,14674.0,74.9511,74.9865,74.8981,74.9599,14674.0
2015-11-10 10:40:00,84.78,84.87,84.59,84.63,18865.0,74.9423,75.0218,74.7743,74.8097,18865.0
2015-11-10 10:50:00,84.64,84.67,84.58,84.6,12058.0,74.8185,74.845,74.7655,74.7832,12058.0
2015-11-10 11:00:00,84.64,84.75,84.63,84.65,10592.0,74.8185,74.9157,74.8097,74.8273,10592.0
2015-11-10 11:10:00,84.62,84.82,84.61,84.82,22256.0,74.8008,74.9776,74.792,74.9776,22256.0
2015-11-10 11:20:00,84.79,84.92,84.77,84.82,29231.0,74.9511,75.066,74.9334,74.9776,29231.0
2015-11-10 11:30:00,84.84,84.98,84.82,84.91,18671.0,74.9953,75.1191,74.9776,75.0572,18671.0
2015-11-10 11:40:00,84.91,85.12,84.91,85.06,15717.0,75.0572,75.2428,75.0572,75.1898,15717.0
2015-11-10 11:50:00,85.05,85.11,85.01,85.05,14150.0,75.1809,75.234,75.1456,75.1809,14150.0
2015-11-10 12:00:00,85.04,85.11,85.02,85.05,10282.0,75.1721,75.234,75.1544,75.1809,10282.0
2015-11-10 12:10:00,85.04,85.22,85.03,85.2,15200.0,75.1721,75.3312,75.1633,75.3135,15200.0
2015-11-10 12:20:00,85.2,85.21,85.12,85.15,10444.0,75.3135,75.3224,75.2428,75.2693,10444.0
2015-11-10 12:30:00,85.13,85.21,85.09,85.11,12247.0,75.2517,75.3224,75.2163,75.234,12247.0
2015-11-10 12:40:00,85.1,85.1,85.02,85.08,15586.0,75.2251,75.2251,75.1544,75.2075,15586.0
2015-11-10 12:50:00,85.08,85.16,85.08,85.13,11266.0,75.2075,75.2782,75.2075,75.2517,11266.0
2015-11-10 13:00:00,85.12,85.13,85.01,85.05,7935.0,75.2428,75.2517,75.1456,75.1809,7935.0
2015-11-10 13:10:00,85.06,85.1,85.04,85.05,16260.0,75.1898,75.2251,75.1721,75.1809,16260.0
2015-11-10 13:20:00,85.04,85.11,85.02,85.11,7297.0,75.1721,75.234,75.1544,75.234,7297.0
2015-11-10 13:30:00,85.11,85.18,85.1,85.14,13264.0,75.234,75.2958,75.2251,75.2605,13264.0
2015-11-10 13:40:00,85.14,85.22,85.11,85.2,11049.0,75.2605,75.3312,75.234,75.3135,11049.0
2015-11-10 13:50:00,85.2,85.29,85.18,85.2,12968.0,75.3135,75.3931,75.2958,75.3135,12968.0
2015-11-10 14:00:00,85.2,85.36,85.2,85.27,17864.0,75.3135,75.455,75.3135,75.3754,17864.0
2015-11-10 14:10:00,85.28,85.37,85.28,85.34,12019.0,75.3842,75.4638,75.3842,75.4373,12019.0
2015-11-10 14:20:00,85.34,85.44,85.34,85.42,18706.0,75.4373,75.5257,75.4373,75.508,18706.0
2015-11-10 14:30:00,85.42,85.51,85.41,85.44,24539.0,75.508,75.5876,75.4992,75.5257,24539.0
2015-11-10 14:40:00,85.44,85.57,85.43,85.57,22665.0,75.5257,75.6406,75.5168,75.6406,22665.0
2015-11-10 14:50:00,85.58,85.63,85.53,85.54,18588.0,75.6494,75.6936,75.6052,75.6141,18588.0
2015-11-10 15:00:00,85.52,85.58,85.47,85.58,19603.0,75.5964,75.6494,75.5522,75.6494,19603.0
2015-11-10 15:10:00,85.6,85.6,85.49,85.49,22829.0,75.6671,75.6671,75.5699,75.5699,22829.0
2015-11-10 15:20:00,85.48,85.51,85.41,85.47,28912.0,75.561,75.5876,75.4992,75.5522,28912.0
2015-11-10 15:30:00,85.47,85.51,85.41,85.42,33090.0,75.5522,75.5876,75.4992,75.508,33090.0
2015-11-10 15:40:00,85.42,85.53,85.41,85.46,43298.0,75.508,75.6052,75.4992,75.5434,43298.0
2015-11-10 15:50:00,85.46,85.47,85.31,85.4,100867.0,75.5434,75.5522,75.4108,75.4903,100867.0
2015-11-11 09:30:00,86.07,86.47,85.84,86.34,97798.0,76.0826,76.4362,75.8793,76.3212,97798.0
2015-11-11 09:40:00,86.26,86.69,86.23,86.67,53619.0,76.2505,76.6306,76.224,76.613,53619.0
2015-11-11 09:50:00,86.67,86.67,85.93,85.93,19754.0,76.613,76.613,75.9588,75.9588,19754.0
2015-11-11 10:00:00,85.97,86.05,85.76,85.9,16524.0,75.9942,76.0649,75.8085,75.9323,16524.0
2015-11-11 10:10:00,85.87,85.91,85.56,85.66,15692.0,75.9058,75.9411,75.6318,75.7202,15692.0
2015-11-11 10:20:00,85.66,85.72,85.59,85.62,20590.0,75.7202,75.7732,75.6583,75.6848,20590.0
2015-11-11 10:30:00,85.6,85.68,85.49,85.56,13412.0,75.6671,75.7378,75.5699,75.6318,13412.0
2015-11-11 10:40:00,85.58,85.74,85.57,85.73,20759.0,75.6494,75.7909,75.6406,75.782,20759.0
2015-11-11 10:50:00,85.74,85.89,85.66,85.88,13770.0,75.7909,75.9235,75.7202,75.9146,13770.0
2015-11-11 11:00:00,85.86,85.88,85.59,85.59,12863.0,75.8969,75.9146,75.6583,75.6583,12863.0
2015-11-11 11:10:00,85.6,85.71,85.59,85.69,8819.0,75.6671,75.7643,75.6583,75.7467,8819.0
2015-11-11 11:20:00,85.71,85.75,85.58,85.67,11753.0,75.7643,75.7997,75.6494,75.729,11753.0
2015-11-11 11:30:00,85.69,85.75,85.62,85.7,7000.0,75.7467,75.7997,75.6848,75.7555,7000.0
2015-11-11 11:40:00,85.72,85.72,85.6,85.65,7221.0,75.7732,75.7732,75.6671,75.7113,7221.0
2015-11-11 11:50:00,85.67,85.74,85.66,85.68,7372.0,75.729,75.7909,75.7202,75.7378,7372.0
2015-11-11 12:00:00,85.69,85.71,85.6,85.68,6703.0,75.7467,75.7643,75.6671,75.7378,6703.0
2015-11-11 12:10:00,85.7,85.71,85.63,85.7,9781.0,75.7555,75.7643,75.6936,75.7555,9781.0
2015-11-11 12:20:00,85.71,85.86,85.71,85.86,7216.0,75.7643,75.8969,75.7643,75.8969,7216.0
2015-11-11 12:30:00,85.85,85.92,85.83,85.92,5385.0,75.8881,75.95,75.8704,75.95,5385.0
2015-11-11 12:40:00,85.93,85.95,85.86,85.89,8067.0,75.9588,75.9765,75.8969,75.9235,8067.0
2015-11-11 12:50:00,85.87,85.91,85.82,85.87,9608.0,75.9058,75.9411,75.8616,75.9058,9608.0
2015-11-11 13:00:00,85.86,85.87,85.58,85.67,16528.0,75.8969,75.9058,75.6494,75.729,16528.0
2015-11-11 13:10:00,85.66,85.69,85.63,85.63,22247.0,75.7202,75.7467,75.6936,75.6936,22247.0
2015-11-11 13:20:00,85.62,85.72,85.61,85.7,15438.0,75.6848,75.7732,75.676,75.7555,15438.0
2015-11-11 13:30:00,85.71,85.82,85.7,85.76,22611.0,75.7643,75.8616,75.7555,75.8085,22611.0
2015-11-11 13:40:00,85.75,85.87,85.73,85.86,13644.0,75.7997,75.9058,75.782,75.8969,13644.0
2015-11-11 13:50:00,85.86,85.92,85.84,85.9,21324.0,75.8969,75.95,75.8793,75.9323,21324.0
2015-11-11 14:00:00,85.9,85.95,85.88,85.92,22309.0,75.9323,75.9765,75.9146,75.95,22309.0
2015-11-11 14:10:00,85.92,86.0,85.89,85.98,28375.0,75.95,76.0207,75.9235,76.003,28375.0
2015-11-11 14:20:00,85.99,86.07,85.98,86.06,22101.0,76.0119,76.0826,76.003,76.0737,22101.0
2015-11-11 14:30:00,86.09,86.09,85.98,85.98,17709.0,76.1003,76.1003,76.003,76.003,17709.0
2015-11-11 14:40:00,85.98,86.02,85.94,85.97,72810.0,76.003,76.0384,75.9677,75.9942,72810.0
2015-11-11 14:50:00,85.97,86.05,85.93,85.95,22238.0,75.9942,76.0649,75.9588,75.9765,22238.0
2015-11-11 15:00:00,85.95,85.98,85.76,85.76,49062.0,75.9765,76.003,75.8085,75.8085,49062.0
2015-11-11 15:10:00,85.76,85.93,85.76,85.9,34522.0,75.8085,75.9588,75.8085,75.9323,34522.0
2015-11-11 15:20:00,85.9,86.01,85.89,85.97,108290.0,75.9323,76.0295,75.9235,75.9942,108290.0
2015-11-11 15:30:00,85.98,86.03,85.96,86.01,79463.0,76.003,76.0472,75.9853,76.0295,79463.0
2015-11-11 15:40:00,86.01,86.01,85.76,85.76,56044.0,76.0295,76.0295,75.8085,75.8085,56044.0
2015-11-11 15:50:00,85.76,85.88,85.73,85.83,142030.0,75.8085,75.9146,75.782,75.8704,142030.0
2015-11-12 09:30:00,85.43,85.89,85.23,85.67,61550.0,75.5168,75.9235,75.34,75.729,61550.0
2015-11-12 09:40:00,85.66,85.66,85.25,85.32,37293.0,75.7202,75.7202,75.3577,75.4196,37293.0
2015-11-12 09:50:00,85.31,85.31,85.13,85.19,25007.0,75.4108,75.4108,75.2517,75.3047,25007.0
2015-11-12 10:00:00,85.19,85.2,85.06,85.18,34180.0,75.3047,75.3135,75.1898,75.2958,34180.0
2015-11-12 10:10:00,85.19,85.4,85.18,85.33,28351.0,75.3047,75.4903,75.2958,75.4284,28351.0
2015-11-12 10:20:00,85.32,85.35,85.24,85.26,26830.0,75.4196,75.4461,75.3489,75.3666,26830.0
2015-11-12 10:30:00,85.25,85.26,85.17,85.25,29638.0,75.3577,75.3666,75.287,75.3577,29638.0
2015-11-12 10:40:00,85.25,85.46,85.25,85.31,26026.0,75.3577,75.5434,75.3577,75.4108,26026.0
2015-11-12 10:50:00,85.31,85.49,85.24,85.48,21139.0,75.4108,75.5699,75.3489,75.561,21139.0
2015-11-12 11:00:00,85.49,85.56,85.42,85.48,30761.0,75.5699,75.6318,75.508,75.561,30761.0
2015-11-12 11:10:00,85.48,85.49,85.24,85.25,29269.0,75.561,75.5699,75.3489,75.3577,29269.0
2015-11-12 11:20:00,85.24,85.25,85.11,85.13,30904.0,75.3489,75.3577,75.234,75.2517,30904.0
2015-11-12 11:30:00,85.12,85.12,84.99,85.1,26345.0,75.2428,75.2428,75.1279,75.2251,26345.0
2015-11-12 11:40:00,85.1,85.15,84.89,84.97,25929.0,75.2251,75.2693,75.0395,75.1102,25929.0
2015-11-12 11:50:00,84.99,85.07,84.91,85.05,14374.0,75.1279,75.1986,75.0572,75.1809,14374.0
2015-11-12 12:00:00,85.05,85.06,84.97,84.98,28469.0,75.1809,75.1898,75.1102,75.1191,28469.0
2015-11-12 12:10:00,85.0,85.0,84.7,84.72,24610.0,75.1367,75.1367,74.8715,74.8892,24610.0
2015-11-12 12:20:00,84.75,84.76,84.63,84.67,12619.0,74.9157,74.9246,74.8097,74.845,12619.0
2015-11-12 12:30:00,84.67,84.77,84.53,84.57,34112.0,74.845,74.9334,74.7213,74.7566,34112.0
2015-11-12 12:40:00,84.57,84.75,84.54,84.75,23866.0,74.7566,74.9157,74.7301,74.9157,23866.0
2015-11-12 12:50:00,84.78,84.88,84.71,84.8,20737.0,74.9423,75.0307,74.8804,74.9599,20737.0
2015-11-12 13:00:00,84.8,84.91,84.74,84.74,14100.0,74.9599,75.0572,74.9069,74.9069,14100.0
2015-11-12 13:10:00,84.75,84.9,84.73,84.9,16807.0,74.9157,75.0483,74.8981,75.0483,16807.0
2015-11-12 13:20:00,84.92,84.99,84.87,84.94,22547.0,75.066,75.1279,75.0218,75.0837,22547.0
2015-11-12 13:30:00,84.97,85.07,84.95,85.06,20645.0,75.1102,75.1986,75.0925,75.1898,20645.0
2015-11-12 13:40:00,85.08,85.08,84.94,85.05,26006.0,75.2075,75.2075,75.0837,75.1809,26006.0
2015-11-12 13:50:00,85.03,85.2,85.0,85.1,23810.0,75.1633,75.3135,75.1367,75.2251,23810.0
2015-11-12 14:00:00,85.1,85.11,85.01,85.08,18085.0,75.2251,75.234,75.1456,75.2075,18085.0
2015-11-12 14:10:00,85.07,85.07,84.89,84.95,21111.0,75.1986,75.1986,75.0395,75.0925,21111.0
2015-11-12 14:20:00,84.93,85.1,84.89,85.1,18757.0,75.0749,75.2251,75.0395,75.2251,18757.0
2015-11-12 14:30:00,85.12,85.15,84.99,85.01,23114.0,75.2428,75.2693,75.1279,75.1456,23114.0
2015-11-12 14:40:00,85.0,85.05,84.91,84.92,25215.0,75.1367,75.1809,75.0572,75.066,25215.0
2015-11-12 14:50:00,84.93,84.94,84.77,84.91,24867.0,75.0749,75.0837,74.9334,75.0572,24867.0
2015-11-12 15:00:00,84.89,84.96,84.86,84.86,28525.0,75.0395,75.1014,75.013,75.013,28525.0
2015-11-12 15:10:00,84.85,84.87,84.77,84.83,31424.0,75.0041,75.0218,74.9334,74.9865,31424.0
2015-11-12 15:20:00,84.82,84.83,84.71,84.73,36994.0,74.9776,74.9865,74.8804,74.8981,36994.0
2015-11-12 15:30:00,84.72,84.74,84.53,84.61,50671.0,74.8892,74.9069,74.7213,74.792,50671.0
2015-11-12 15:40:00,84.6,84.61,84.43,84.43,62459.0,74.7832,74.792,74.6329,74.6329,62459.0
2015-11-12 15:50:00,84.43,84.47,84.31,84.35,113262.0,74.6329,74.6682,74.5268,74.5622,113262.0
2015-11-13 09:30:00,84.06,84.06,83.47,83.73,92720.0,74.3058,74.3058,73.7843,74.0141,92720.0
2015-11-13 09:40:00,83.7,84.06,83.65,83.96,42994.0,73.9876,74.3058,73.9434,74.2174,42994.0
2015-11-13 09:50:00,83.99,84.03,83.52,83.52,27591.0,74.2439,74.2793,73.8285,73.8285,27591.0
2015-11-13 10:00:00,83.54,83.7,83.25,83.26,32043.0,73.8462,73.9876,73.5898,73.5986,32043.0
2015-11-13 10:10:00,83.3,83.3,82.97,83.11,46966.0,73.634,73.634,73.3423,73.466,46966.0
2015-11-13 10:20:00,83.13,83.16,82.88,82.88,37765.0,73.4837,73.5102,73.2627,73.2627,37765.0
2015-11-13 10:30:00,82.9,83.25,82.78,83.25,46869.0,73.2804,73.5898,73.1743,73.5898,46869.0
2015-11-13 10:40:00,83.25,83.36,83.14,83.2,36125.0,73.5898,73.687,73.4926,73.5456,36125.0
2015-11-13 10:50:00,83.18,83.24,83.09,83.21,15720.0,73.5279,73.581,73.4484,73.5544,15720.0
2015-11-13 11:00:00,83.21,83.32,83.15,83.31,24746.0,73.5544,73.6517,73.5014,73.6428,24746.0
2015-11-13 11:10:00,83.3,83.4,83.15,83.21,36109.0,73.634,73.7224,73.5014,73.5544,36109.0
2015-11-13 11:20:00,83.21,83.31,83.03,83.03,28101.0,73.5544,73.6428,73.3953,73.3953,28101.0
2015-11-13 11:30:00,83.04,83.1,82.96,83.1,58011.0,73.4042,73.4572,73.3335,73.4572,58011.0
2015-11-13 11:40:00,83.11,83.17,83.06,83.09,31288.0,73.466,73.5191,73.4219,73.4484,31288.0
2015-11-13 11:50:00,83.09,83.12,83.07,83.1,33672.0,73.4484,73.4749,73.4307,73.4572,33672.0
2015-11-13 12:00:00,83.09,83.14,83.01,83.13,32879.0,73.4484,73.4926,73.3777,73.4837,32879.0
2015-11-13 12:10:00,83.14,83.29,83.14,83.26,20127.0,73.4926,73.6252,73.4926,73.5986,20127.0
2015-11-13 12:20:00,83.24,83.24,83.17,83.18,22791.0,73.581,73.581,73.5191,73.5279,22791.0
2015-11-13 12:30:00,83.19,83.25,83.16,83.17,21546.0,73.5368,73.5898,73.5102,73.5191,21546.0
2015-11-13 12:40:00,83.18,83.19,83.0,83.03,22324.0,73.5279,73.5368,73.3688,73.3953,22324.0
2015-11-13 12:50:00,83.03,83.06,83.01,83.05,23009.0,73.3953,73.4219,73.3777,73.413,23009.0
2015-11-13 13:00:00,83.06,83.1,83.0,83.03,32900.0,73.4219,73.4572,73.3688,73.3953,32900.0
2015-11-13 13:10:00,83.04,83.15,83.02,83.09,23582.0,73.4042,73.5014,73.3865,73.4484,23582.0
2015-11-13 13:20:00,83.09,83.24,83.01,83.22,36242.0,73.4484,73.581,73.3777,73.5633,36242.0
2015-11-13 13:30:00,83.22,83.28,83.05,83.11,28563.0,73.5633,73.6163,73.413,73.466,28563.0
2015-11-13 13:40:00,83.11,83.21,83.07,83.12,33724.0,73.466,73.5544,73.4307,73.4749,33724.0
2015-11-13 13:50:00,83.11,83.26,83.1,83.11,27720.0,73.466,73.5986,73.4572,73.466,27720.0
2015-11-13 14:00:00,83.11,83.11,83.02,83.05,32232.0,73.466,73.466,73.3865,73.413,32232.0
2015-11-13 14:10:00,83.04,83.14,83.03,83.12,27892.0,73.4042,73.4926,73.3953,73.4749,27892.0
2015-11-13 14:20:00,83.12,83.16,83.09,83.1,48514.0,73.4749,73.5102,73.4484,73.4572,48514.0
2015-11-13 14:30:00,83.08,83.09,83.03,83.06,46960.0,73.4395,73.4484,73.3953,73.4219,46960.0
2015-11-13 14:40:00,83.05,83.05,82.82,82.84,76574.0,73.413,73.413,73.2097,73.2274,76574.0
2015-11-13 14:50:00,82.85,82.88,82.53,82.6,63755.0,73.2362,73.2627,72.9534,73.0152,63755.0
2015-11-13 15:00:00,82.61,82.74,82.54,82.56,59668.0,73.0241,73.139,72.9622,72.9799,59668.0
2015-11-13 15:10:00,82.55,82.6,82.36,82.38,52507.0,72.971,73.0152,72.8031,72.8208,52507.0
2015-11-13 15:20:00,82.37,82.45,82.3,82.39,58484.0,72.8119,72.8826,72.75,72.8296,58484.0
2015-11-13 15:30:00,82.39,82.56,82.37,82.54,61338.0,72.8296,72.9799,72.8119,72.9622,61338.0
2015-11-13 15:40:00,82.53,82.75,82.48,82.71,116409.0,72.9534,73.1478,72.9092,73.1125,116409.0
2015-11-13 15:50:00,82.7,82.71,82.56,82.65,119833.0,73.1036,73.1125,72.9799,73.0594,119833.0
2015-11-16 09:30:00,82.66,83.14,82.43,83.08,52726.0,73.0683,73.4926,72.865,73.4395,52726.0
2015-11-16 09:40:00,83.1,83.1,82.88,82.88,22485.0,73.4572,73.4572,73.2627,73.2627,22485.0
2015-11-16 09:50:00,82.91,83.21,82.91,83.18,14982.0,73.2893,73.5544,73.2893,73.5279,14982.0
2015-11-16 10:00:00,83.2,83.2,82.75,82.76,53295.0,73.5456,73.5456,73.1478,73.1567,53295.0
2015-11-16 10:10:00,82.8,82.89,82.69,82.82,15677.0,73.192,73.2716,73.0948,73.2097,15677.0
2015-11-16 10:20:00,82.82,82.93,82.76,82.8,17999.0,73.2097,73.3069,73.1567,73.192,17999.0
2015-11-16 10:30:00,82.8,82.8,82.67,82.73,19060.0,73.192,73.192,73.0771,73.1301,19060.0
2015-11-16 10:40:00,82.73,82.76,82.62,82.72,18495.0,73.1301,73.1567,73.0329,73.1213,18495.0
2015-11-16 10:50:00,82.67,82.67,82.54,82.67,33874.0,73.0771,73.0771,72.9622,73.0771,33874.0
2015-11-16 11:00:00,82.7,82.77,82.54,82.54,17250.0,73.1036,73.1655,72.9622,72.9622,17250.0
2015-11-16 11:10:00,82.53,82.6,82.43,82.49,28159.0,72.9534,73.0152,72.865,72.918,28159.0
2015-11-16 11:20:00,82.48,82.58,82.3,82.34,20298.0,72.9092,72.9975,72.75,72.7854,20298.0
2015-11-16 11:30:00,82.37,82.52,82.36,82.51,65836.0,72.8119,72.9445,72.8031,72.9357,65836.0
2015-11-16 11:40:00,82.52,82.65,82.48,82.49,27835.0,72.9445,73.0594,72.9092,72.918,27835.0
2015-11-16 11:50:00,82.49,82.5,82.39,82.45,68865.0,72.918,72.9268,72.8296,72.8826,68865.0
2015-11-16 12:00:00,82.44,82.53,82.41,82.51,19975.0,72.8738,72.9534,72.8473,72.9357,19975.0
2015-11-16 12:10:00,82.51,82.59,82.44,82.53,17213.0,72.9357,73.0064,72.8738,72.9534,17213.0
2015-11-16 12:20:00,82.56,82.76,82.56,82.74,34353.0,72.9799,73.1567,72.9799,73.139,34353.0
2015-11-16 12:30:00,82.74,82.87,82.69,82.7,10017.0,73.139,73.2539,73.0948,73.1036,10017.0
2015-11-16 12:40:00,82.71,82.77,82.64,82.67,10838.0,73.1125,73.1655,73.0506,73.0771,10838.0
2015-11-16 12:50:00,82.65,82.71,82.57,82.69,8232.0,73.0594,73.1125,72.9887,73.0948,8232.0
2015-11-16 13:00:00,82.7,82.74,82.61,82.7,11449.0,73.1036,73.139,73.0241,73.1036,11449.0
2015-11-16 13:10:00,82.71,82.82,82.71,82.8,12281.0,73.1125,73.2097,73.1125,73.192,12281.0
2015-11-16 13:20:00,82.8,82.84,82.73,82.77,10470.0,73.192,73.2274,73.1301,73.1655,10470.0
2015-11-16 13:30:00,82.76,82.82,82.7,82.74,10970.0,73.1567,73.2097,73.1036,73.139,10970.0
2015-11-16 13:40:00,82.75,82.82,82.72,82.78,12971.0,73.1478,73.2097,73.1213,73.1743,12971.0
2015-11-16 13:50:00,82.78,82.8,82.73,82.79,8994.0,73.1743,73.192,73.1301,73.1832,8994.0
2015-11-16 14:00:00,82.82,82.86,82.75,82.77,14822.0,73.2097,73.2451,73.1478,73.1655,14822.0
2015-11-16 14:10:00,82.76,82.88,82.76,82.87,10391.0,73.1567,73.2627,73.1567,73.2539,10391.0
2015-11-16 14:20:00,82.87,82.92,82.86,82.9,13141.0,73.2539,73.2981,73.2451,73.2804,13141.0
2015-11-16 14:30:00,82.9,83.03,82.9,82.95,15145.0,73.2804,73.3953,73.2804,73.3246,15145.0
2015-11-16 14:40:00,82.96,83.03,82.95,82.98,30679.0,73.3335,73.3953,73.3246,73.3511,30679.0
2015-11-16 14:50:00,82.98,82.98,82.89,82.92,17585.0,73.3511,73.3511,73.2716,73.2981,17585.0
2015-11-16 15:00:00,82.92,83.07,82.91,83.05,19222.0,73.2981,73.4307,73.2893,73.413,19222.0
2015-11-16 15:10:00,83.05,83.13,83.04,83.08,24520.0,73.413,73.4837,73.4042,73.4395,24520.0
2015-11-16 15:20:00,83.08,83.19,83.07,83.1,30579.0,73.4395,73.5368,73.4307,73.4572,30579.0
2015-11-16 15:30:00,83.12,83.24,83.1,83.14,33239.0,73.4749,73.581,73.4572,73.4926,33239.0
2015-11-16 15:40:00,83.15,83.16,82.88,82.9,87372.0,73.5014,73.5102,73.2627,73.2804,87372.0
2015-11-16 15:50:00,82.91,83.06,82.85,83.05,169008.0,73.2893,73.4219,73.2362,73.413,169008.0
2015-11-17 09:30:00,83.25,83.35,82.51,82.75,39116.0,73.5898,73.6782,72.9357,73.1478,39116.0
2015-11-17 09:40:00,82.75,82.97,82.73,82.95,35374.0,73.1478,73.3423,73.1301,73.3246,35374.0
2015-11-17 09:50:00,82.94,83.13,82.88,83.01,29100.0,73.3158,73.4837,73.2627,73.3777,29100.0
2015-11-17 10:00:00,83.02,83.13,82.94,83.1,23990.0,73.3865,73.4837,73.3158,73.4572,23990.0
2015-11-17 10:10:00,83.11,83.11,82.77,82.77,21362.0,73.466,73.466,73.1655,73.1655,21362.0
2015-11-17 10:20:00,82.77,82.96,82.72,82.96,17270.0,73.1655,73.3335,73.1213,73.3335,17270.0
2015-11-17 10:30:00,82.97,83.26,82.94,83.24,11655.0,73.3423,73.5986,73.3158,73.581,11655.0
2015-11-17 10:40:00,83.24,83.33,83.14,83.26,21842.0,73.581,73.6605,73.4926,73.5986,21842.0
2015-11-17 10:50:00,83.26,83.37,83.21,83.29,24617.0,73.5986,73.6959,73.5544,73.6252,24617.0
2015-11-17 11:00:00,83.31,83.37,83.15,83.16,19213.0,73.6428,73.6959,73.5014,73.5102,19213.0
2015-11-17 11:10:00,83.17,83.31,83.15,83.19,12871.0,73.5191,73.6428,73.5014,73.5368,12871.0
2015-11-17 11:20:00,83.2,83.24,83.12,83.17,11455.0,73.5456,73.581,73.4749,73.5191,11455.0
2015-11-17 11:30:00,83.18,83.3,82.98,82.99,19205.0,73.5279,73.634,73.3511,73.36,19205.0
2015-11-17 11:40:00,82.99,83.01,82.9,82.95,16510.0,73.36,73.3777,73.2804,73.3246,16510.0
2015-11-17 11:50:00,82.98,83.05,82.84,82.85,21028.0,73.3511,73.413,73.2274,73.2362,21028.0
2015-11-17 12:00:00,82.86,83.14,82.86,83.06,17815.0,73.2451,73.4926,73.2451,73.4219,17815.0
2015-11-17 12:10:00,83.05,83.09,82.9,82.91,12364.0,73.413,73.4484,73.2804,73.2893,12364.0
2015-11-17 12:20:00,82.92,82.94,82.85,82.9,20662.0,73.2981,73.3158,73.2362,73.2804,20662.0
2015-11-17 12:30:00,82.89,82.92,82.71,82.71,21650.0,73.2716,73.2981,73.1125,73.1125,21650.0
2015-11-17 12:40:00,82.71,82.73,82.63,82.7,17395.0,73.1125,73.1301,73.0417,73.1036,17395.0
2015-11-17 12:50:00,82.7,82.87,82.7,82.83,30160.0,73.1036,73.2539,73.1036,73.2185,30160.0
2015-11-17 13:00:00,82.84,82.86,82.78,82.85,19239.0,73.2274,73.2451,73.1743,73.2362,19239.0
2015-11-17 13:10:00,82.86,82.89,82.76,82.77,13148.0,73.2451,73.2716,73.1567,73.1655,13148.0
2015-11-17 13:20:00,82.77,82.77,82.6,82.63,19228.0,73.1655,73.1655,73.0152,73.0417,19228.0
2015-11-17 13:30:00,82.62,82.75,82.61,82.63,15751.0,73.0329,73.1478,73.0241,73.0417,15751.0
2015-11-17 13:40:00,82.63,82.65,82.57,82.61,18114.0,73.0417,73.0594,72.9887,73.0241,18114.0
2015-11-17 13:50:00,82.61,82.86,82.6,82.86,10667.0,73.0241,73.2451,73.0152,73.2451,10667.0
2015-11-17 14:00:00,82.85,82.88,82.73,82.84,18592.0,73.2362,73.2627,73.1301,73.2274,18592.0
2015-11-17 14:10:00,82.85,82.85,82.61,82.63,27709.0,73.2362,73.2362,73.0241,73.0417,27709.0
2015-11-17 14:20:00,82.62,82.62,82.38,82.41,42779.0,73.0329,73.0329,72.8208,72.8473,42779.0
2015-11-17 14:30:00,82.41,82.43,82.25,82.27,39450.0,72.8473,72.865,72.7058,72.7235,39450.0
2015-11-17 14:40:00,82.27,82.31,81.98,82.11,30695.0,72.7235,72.7589,72.4672,72.5821,30695.0
2015-11-17 14:50:00,82.13,82.24,82.02,82.21,30233.0,72.5998,72.697,72.5025,72.6705,30233.0
2015-11-17 15:00:00,82.22,82.22,82.02,82.08,40811.0,72.6793,72.6793,72.5025,72.5556,40811.0
2015-11-17 15:10:00,82.08,82.08,81.87,81.89,45336.0,72.5556,72.5556,72.3699,72.3876,45336.0
2015-11-17 15:20:00,81.87,82.15,81.87,82.14,73091.0,72.3699,72.6174,72.3699,72.6086,73091.0
2015-11-17 15:30:00,82.13,82.23,82.08,82.13,55232.0,72.5998,72.6882,72.5556,72.5998,55232.0
2015-11-17 15:40:00,82.13,82.28,82.1,82.18,82281.0,72.5998,72.7324,72.5732,72.644,82281.0
2015-11-17 15:50:00,82.18,82.28,82.03,82.08,180346.0,72.644,72.7324,72.5114,72.5556,180346.0
2015-11-18 09:30:00,82.47,82.59,82.05,82.58,29986.0,72.9003,73.0064,72.529,72.9975,29986.0
2015-11-18 09:40:00,82.6,82.61,82.39,82.43,35694.0,73.0152,73.0241,72.8296,72.865,35694.0
2015-11-18 09:50:00,82.45,82.62,82.41,82.6,19182.0,72.8826,73.0329,72.8473,73.0152,19182.0
2015-11-18 10:00:00,82.6,82.91,82.56,82.89,34161.0,73.0152,73.2893,72.9799,73.2716,34161.0
2015-11-18 10:10:00,82.89,82.89,82.66,82.8,36706.0,73.2716,73.2716,73.0683,73.192,36706.0
2015-11-18 10:20:00,82.78,82.98,82.7,82.8,32044.0,73.1743,73.3511,73.1036,73.192,32044.0
2015-11-18 10:30:00,82.8,82.91,82.77,82.91,27382.0,73.192,73.2893,73.1655,73.2893,27382.0
2015-11-18 10:40:00,82.89,83.03,82.86,83.01,27867.0,73.2716,73.3953,73.2451,73.3777,27867.0
2015-11-18 10:50:00,83.02,83.02,82.88,82.99,19932.0,73.3865,73.3865,73.2627,73.36,19932.0
2015-11-18 11:00:00,83.0,83.0,82.7,82.76,25246.0,73.3688,73.3688,73.1036,73.1567,25246.0
2015-11-18 11:10:00,82.76,82.89,82.75,82.83,11261.0,73.1567,73.2716,73.1478,73.2185,11261.0
2015-11-18 11:20:00,82.83,83.03,82.78,82.99,28018.0,73.2185,73.3953,73.1743,73.36,28018.0
2015-11-18 11:30:00,82.98,83.15,82.97,83.15,14400.0,73.3511,73.5014,73.3423,73.5014,14400.0
2015-11-18 11:40:00,83.14,83.33,83.14,83.29,18308.0,73.4926,73.6605,73.4926,73.6252,18308.0
2015-11-18 11:50:00,83.31,83.38,83.28,83.31,43334.0,73.6428,73.7047,73.6163,73.6428,43334.0
2015-11-18 12:00:00,83.31,83.45,83.29,83.44,16977.0,73.6428,73.7666,73.6252,73.7578,16977.0
2015-11-18 12:10:00,83.46,83.57,83.46,83.54,20350.0,73.7754,73.8727,73.7754,73.8462,20350.0
2015-11-18 12:20:00,83.55,83.58,83.36,83.49,14463.0,73.855,73.8815,73.687,73.802,14463.0
2015-11-18 12:30:00,83.49,83.5,83.37,83.41,15958.0,73.802,73.8108,73.6959,73.7312,15958.0
2015-11-18 12:40:00,83.39,83.42,83.24,83.41,11936.0,73.7136,73.7401,73.581,73.7312,11936.0
2015-11-18 12:50:00,83.44,83.52,83.41,83.41,8002.0,73.7578,73.8285,73.7312,73.7312,8002.0
2015-11-18 13:00:00,83.42,83.43,83.34,83.4,14794.0,73.7401,73.7489,73.6694,73.7224,14794.0
2015-11-18 13:10:00,83.39,83.41,83.24,83.31,12877.0,73.7136,73.7312,73.581,73.6428,12877.0
2015-11-18 13:20:00,83.34,83.39,83.29,83.31,10582.0,73.6694,73.7136,73.6252,73.6428,10582.0
2015-11-18 13:30:00,83.31,83.41,83.31,83.4,19846.0,73.6428,73.7312,73.6428,73.7224,19846.0
2015-11-18 13:40:00,83.41,83.43,83.34,83.34,33553.0,73.7312,73.7489,73.6694,73.6694,33553.0
2015-11-18 13:50:00,83.33,83.35,83.3,83.31,19261.0,73.6605,73.6782,73.634,73.6428,19261.0
2015-11-18 14:00:00,83.31,83.54,83.28,83.54,45378.0,73.6428,73.8462,73.6163,73.8462,45378.0
2015-11-18 14:10:00,83.56,83.79,83.54,83.55,32039.0,73.8638,74.0671,73.8462,73.855,32039.0
2015-11-18 14:20:00,83.54,83.63,83.51,83.59,15852.0,73.8462,73.9257,73.8196,73.8903,15852.0
2015-11-18 14:30:00,83.59,83.61,83.44,83.46,21132.0,73.8903,73.908,73.7578,73.7754,21132.0
2015-11-18 14:40:00,83.44,83.53,83.44,83.47,42639.0,73.7578,73.8373,73.7578,73.7843,42639.0
2015-11-18 14:50:00,83.49,83.61,83.43,83.59,70527.0,73.802,73.908,73.7489,73.8903,70527.0
2015-11-18 15:00:00,83.59,83.59,83.49,83.52,40730.0,73.8903,73.8903,73.802,73.8285,40730.0
2015-11-18 15:10:00,83.52,83.6,83.51,83.56,53789.0,73.8285,73.8992,73.8196,73.8638,53789.0
2015-11-18 15:20:00,83.56,83.61,83.52,83.61,35210.0,73.8638,73.908,73.8285,73.908,35210.0
2015-11-18 15:30:00,83.6,83.68,83.55,83.67,73293.0,73.8992,73.9699,73.855,73.9611,73293.0
2015-11-18 15:40:00,83.67,83.74,83.61,83.74,100032.0,73.9611,74.0229,73.908,74.0229,100032.0
2015-11-18 15:50:00,83.73,83.81,83.69,83.74,161013.0,74.0141,74.0848,73.9787,74.0229,161013.0
2015-11-19 09:30:00,84.14,84.39,83.95,84.13,80202.0,74.3765,74.5975,74.2086,74.3677,80202.0
2015-11-19 09:40:00,84.1,84.32,84.01,84.26,51206.0,74.3412,74.5356,74.2616,74.4826,51206.0
2015-11-19 09:50:00,84.26,84.58,84.17,84.58,35903.0,74.4826,74.7655,74.403,74.7655,35903.0
2015-11-19 10:00:00,84.6,84.87,84.56,84.77,50643.0,74.7832,75.0218,74.7478,74.9334,50643.0
2015-11-19 10:10:00,84.76,84.78,84.2,84.28,106839.0,74.9246,74.9423,74.4296,74.5003,106839.0
2015-11-19 10:20:00,84.29,84.39,84.27,84.31,34046.0,74.5091,74.5975,74.4914,74.5268,34046.0
2015-11-19 10:30:00,84.31,84.36,84.2,84.34,34401.0,74.5268,74.571,74.4296,74.5533,34401.0
2015-11-19 10:40:00,84.34,84.53,84.3,84.37,18204.0,74.5533,74.7213,74.518,74.5798,18204.0
2015-11-19 10:50:00,84.38,84.47,84.34,84.46,31342.0,74.5887,74.6682,74.5533,74.6594,31342.0
2015-11-19 11:00:00,84.45,84.48,84.32,84.38,24521.0,74.6506,74.6771,74.5356,74.5887,24521.0
2015-11-19 11:10:00,84.38,84.46,84.32,84.36,25870.0,74.5887,74.6594,74.5356,74.571,25870.0
2015-11-19 11:20:00,84.36,84.42,84.32,84.39,20890.0,74.571,74.624,74.5356,74.5975,20890.0
2015-11-19 11:30:00,84.38,84.41,84.29,84.39,14338.0,74.5887,74.6152,74.5091,74.5975,14338.0
2015-11-19 11:40:00,84.39,84.41,84.27,84.28,31111.0,74.5975,74.6152,74.4914,74.5003,31111.0
2015-11-19 11:50:00,84.27,84.4,84.27,84.35,24064.0,74.4914,74.6064,74.4914,74.5622,24064.0
2015-11-19 12:00:00,84.32,84.44,84.32,84.34,34723.0,74.5356,74.6417,74.5356,74.5533,34723.0
2015-11-19 12:10:00,84.35,84.36,84.21,84.26,24785.0,74.5622,74.571,74.4384,74.4826,24785.0
2015-11-19 12:20:00,84.25,84.37,84.25,84.36,14407.0,74.4738,74.5798,74.4738,74.571,14407.0
2015-11-19 12:30:00,84.36,84.42,84.28,84.35,16717.0,74.571,74.624,74.5003,74.5622,16717.0
2015-11-19 12:40:00,84.35,84.42,84.32,84.35,17753.0,74.5622,74.624,74.5356,74.5622,17753.0
2015-11-19 12:50:00,84.34,84.38,84.29,84.34,17235.0,74.5533,74.5887,74.5091,74.5533,17235.0
2015-11-19 13:00:00,84.34,84.34,84.21,84.25,28254.0,74.5533,74.5533,74.4384,74.4738,28254.0
2015-11-19 13:10:00,84.26,84.26,84.19,84.2,43628.0,74.4826,74.4826,74.4207,74.4296,43628.0
2015-11-19 13:20:00,84.2,84.24,84.15,84.15,24002.0,74.4296,74.4649,74.3854,74.3854,24002.0
2015-11-19 13:30:00,84.15,84.22,84.14,84.22,53106.0,74.3854,74.4472,74.3765,74.4472,53106.0
2015-11-19 13:40:00,84.23,84.24,84.1,84.13,17590.0,74.4561,74.4649,74.3412,74.3677,17590.0
2015-11-19 13:50:00,84.14,84.21,84.11,84.16,31863.0,74.3765,74.4384,74.35,74.3942,31863.0
2015-11-19 14:00:00,84.17,84.21,84.08,84.15,15092.0,74.403,74.4384,74.3235,74.3854,15092.0
2015-11-19 14:10:00,84.13,84.16,84.08,84.16,17649.0,74.3677,74.3942,74.3235,74.3942,17649.0
2015-11-19 14:20:00,84.16,84.31,84.15,84.29,22756.0,74.3942,74.5268,74.3854,74.5091,22756.0
2015-11-19 14:30:00,84.33,84.4,84.27,84.33,30180.0,74.5445,74.6064,74.4914,74.5445,30180.0
2015-11-19 14:40:00,84.33,84.38,84.29,84.34,33877.0,74.5445,74.5887,74.5091,74.5533,33877.0
2015-11-19 14:50:00,84.34,84.46,84.33,84.4,48279.0,74.5533,74.6594,74.5445,74.6064,48279.0
2015-11-19 15:00:00,84.39,84.46,84.36,84.46,34813.0,74.5975,74.6594,74.571,74.6594,34813.0
2015-11-19 15:10:00,84.45,84.51,84.42,84.49,39543.0,74.6506,74.7036,74.624,74.6859,39543.0
2015-11-19 15:20:00,84.48,84.7,84.47,84.68,45047.0,74.6771,74.8715,74.6682,74.8539,45047.0
2015-11-19 15:30:00,84.69,84.7,84.5,84.52,64880.0,74.8627,74.8715,74.6948,74.7124,64880.0
2015-11-19 15:40:00,84.52,84.57,84.45,84.54,65072.0,74.7124,74.7566,74.6506,74.7301,65072.0
2015-11-19 15:50:00,84.54,84.63,84.53,84.58,173739.0,74.7301,74.8097,74.7213,74.7655,173739.0
2015-11-20 09:30:00,84.82,85.37,84.76,85.01,94656.0,74.9776,75.4638,74.9246,75.1456,94656.0
2015-11-20 09:40:00,84.96,85.09,84.77,84.98,31244.0,75.1014,75.2163,74.9334,75.1191,31244.0
2015-11-20 09:50:00,85.01,85.33,84.93,85.27,33776.0,75.1456,75.4284,75.0749,75.3754,33776.0
2015-11-20 10:00:00,85.25,85.3,84.88,84.96,64895.0,75.3577,75.4019,75.0307,75.1014,64895.0
2015-11-20 10:10:00,84.93,85.17,84.9,84.96,33754.0,75.0749,75.287,75.0483,75.1014,33754.0
2015-11-20 10:20:00,84.97,84.99,84.78,84.82,22585.0,75.1102,75.1279,74.9423,74.9776,22585.0
2015-11-20 10:30:00,84.8,84.89,84.78,84.87,30684.0,74.9599,75.0395,74.9423,75.0218,30684.0
2015-11-20 10:40:00,84.86,84.88,84.7,84.78,27376.0,75.013,75.0307,74.8715,74.9423,27376.0
2015-11-20 10:50:00,84.79,84.87,84.68,84.74,34223.0,74.9511,75.0218,74.8539,74.9069,34223.0
2015-11-20 11:00:00,84.76,84.79,84.69,84.77,24186.0,74.9246,74.9511,74.8627,74.9334,24186.0
2015-11-20 11:10:00,84.77,84.8,84.56,84.59,35458.0,74.9334,74.9599,74.7478,74.7743,35458.0
2015-11-20 11:20:00,84.58,84.63,84.58,84.58,22487.0,74.7655,74.8097,74.7655,74.7655,22487.0
2015-11-20 11:30:00,84.59,84.68,84.56,84.64,18618.0,74.7743,74.8539,74.7478,74.8185,18618.0
2015-11-20 11:40:00,84.64,84.66,84.46,84.49,19776.0,74.8185,74.8362,74.6594,74.6859,19776.0
2015-11-20 11:50:00,84.48,84.5,84.35,84.35,16635.0,74.6771,74.6948,74.5622,74.5622,16635.0
2015-11-20 12:00:00,84.35,84.36,84.26,84.31,23414.0,74.5622,74.571,74.4826,74.5268,23414.0
2015-11-20 12:10:00,84.31,84.35,84.14,84.32,37354.0,74.5268,74.5622,74.3765,74.5356,37354.0
2015-11-20 12:20:00,84.31,84.47,84.24,84.46,18540.0,74.5268,74.6682,74.4649,74.6594,18540.0
2015-11-20 12:30:00,84.46,84.58,84.45,84.49,21364.0,74.6594,74.7655,74.6506,74.6859,21364.0
2015-11-20 12:40:00,84.46,84.46,84.36,84.38,16592.0,74.6594,74.6594,74.571,74.5887,16592.0
2015-11-20 12:50:00,84.38,84.46,84.34,84.4,20177.0,74.5887,74.6594,74.5533,74.6064,20177.0
2015-11-20 13:00:00,84.41,84.5,84.38,84.49,23229.0,74.6152,74.6948,74.5887,74.6859,23229.0
2015-11-20 13:10:00,84.5,84.52,84.46,84.5,33444.0,74.6948,74.7124,74.6594,74.6948,33444.0
2015-11-20 13:20:00,84.51,84.54,84.49,84.52,17213.0,74.7036,74.7301,74.6859,74.7124,17213.0
2015-11-20 13:30:00,84.51,84.53,84.49,84.52,30991.0,74.7036,74.7213,74.6859,74.7124,30991.0
2015-11-20 13:40:00,84.52,84.54,84.46,84.53,20763.0,74.7124,74.7301,74.6594,74.7213,20763.0
2015-11-20 13:50:00,84.53,84.54,84.46,84.49,14720.0,74.7213,74.7301,74.6594,74.6859,14720.0
2015-11-20 14:00:00,84.5,84.64,84.48,84.63,17687.0,74.6948,74.8185,74.6771,74.8097,17687.0
2015-11-20 14:10:00,84.64,84.65,84.53,84.54,11775.0,74.8185,74.8273,74.7213,74.7301,11775.0
2015-11-20 14:20:00,84.55,84.56,84.48,84.51,25755.0,74.739,74.7478,74.6771,74.7036,25755.0
2015-11-20 14:30:00,84.51,84.55,84.48,84.52,26342.0,74.7036,74.739,74.6771,74.7124,26342.0
2015-11-20 14:40:00,84.52,84.54,84.48,84.5,23151.0,74.7124,74.7301,74.6771,74.6948,23151.0
2015-11-20 14:50:00,84.49,84.51,84.43,84.44,27879.0,74.6859,74.7036,74.6329,74.6417,27879.0
2015-11-20 15:00:00,84.44,84.48,84.25,84.38,32981.0,74.6417,74.6771,74.4738,74.5887,32981.0
2015-11-20 15:10:00,84.39,84.46,84.37,84.4,31425.0,74.5975,74.6594,74.5798,74.6064,31425.0
2015-11-20 15:20:00,84.4,84.43,84.36,84.39,40619.0,74.6064,74.6329,74.571,74.5975,40619.0
2015-11-20 15:30:00,84.39,84.5,84.39,84.45,124470.0,74.5975,74.6948,74.5975,74.6506,124470.0
2015-11-20 15:40:00,84.45,84.48,84.4,84.46,144234.0,74.6506,74.6771,74.6064,74.6594,144234.0
2015-11-20 15:50:00,84.46,84.5,84.31,84.39,172341.0,74.6594,74.6948,74.5268,74.5975,172341.0
2015-11-23 09:30:00,84.41,84.88,84.3,84.83,23020.0,74.6152,75.0307,74.518,74.9865,23020.0
2015-11-23 09:40:00,84.86,85.0,84.66,84.99,13745.0,75.013,75.1367,74.8362,75.1279,13745.0
2015-11-23 09:50:00,85.02,85.11,84.91,85.03,16144.0,75.1544,75.234,75.0572,75.1633,16144.0
2015-11-23 10:00:00,85.07,85.11,84.86,84.95,15521.0,75.1986,75.234,75.013,75.0925,15521.0
2015-11-23 10:10:00,84.94,85.16,84.94,85.15,15678.0,75.0837,75.2782,75.0837,75.2693,15678.0
2015-11-23 10:20:00,85.15,85.31,85.12,85.3,41115.0,75.2693,75.4108,75.2428,75.4019,41115.0
2015-11-23 10:30:00,85.31,85.38,85.24,85.35,46004.0,75.4108,75.4726,75.3489,75.4461,46004.0
2015-11-23 10:40:00,85.37,85.42,85.31,85.4,17847.0,75.4638,75.508,75.4108,75.4903,17847.0
2015-11-23 10:50:00,85.4,85.41,85.34,85.38,22804.0,75.4903,75.4992,75.4373,75.4726,22804.0
2015-11-23 11:00:00,85.38,85.4,85.27,85.32,10989.0,75.4726,75.4903,75.3754,75.4196,10989.0
2015-11-23 11:10:00,85.33,85.39,85.29,85.33,8919.0,75.4284,75.4815,75.3931,75.4284,8919.0
2015-11-23 11:20:00,85.33,85.33,85.16,85.27,33837.0,75.4284,75.4284,75.2782,75.3754,33837.0
2015-11-23 11:30:00,85.25,85.4,85.25,85.31,21125.0,75.3577,75.4903,75.3577,75.4108,21125.0
2015-11-23 11:40:00,85.31,85.49,85.29,85.45,14255.0,75.4108,75.5699,75.3931,75.5345,14255.0
2015-11-23 11:50:00,85.46,85.49,85.38,85.41,19055.0,75.5434,75.5699,75.4726,75.4992,19055.0
2015-11-23 12:00:00,85.41,85.46,85.33,85.39,24251.0,75.4992,75.5434,75.4284,75.4815,24251.0
2015-11-23 12:10:00,85.38,85.39,85.34,85.36,12152.0,75.4726,75.4815,75.4373,75.455,12152.0
2015-11-23 12:20:00,85.36,85.38,85.34,85.35,15065.0,75.455,75.4726,75.4373,75.4461,15065.0
2015-11-23 12:30:00,85.36,85.38,85.32,85.37,20447.0,75.455,75.4726,75.4196,75.4638,20447.0
2015-11-23 12:40:00,85.37,85.46,85.34,85.46,8413.0,75.4638,75.5434,75.4373,75.5434,8413.0
2015-11-23 12:50:00,85.46,85.54,85.44,85.44,8130.0,75.5434,75.6141,75.5257,75.5257,8130.0
2015-11-23 13:00:00,85.45,85.46,85.36,85.4,10634.0,75.5345,75.5434,75.455,75.4903,10634.0
2015-11-23 13:10:00,85.42,85.44,85.29,85.38,11900.0,75.508,75.5257,75.3931,75.4726,11900.0
2015-11-23 13:20:00,85.38,85.47,85.38,85.47,13229.0,75.4726,75.5522,75.4726,75.5522,13229.0
2015-11-23 13:30:00,85.46,85.49,85.37,85.49,18457.0,75.5434,75.5699,75.4638,75.5699,18457.0
2015-11-23 13:40:00,85.48,85.5,85.42,85.42,9643.0,75.561,75.5787,75.508,75.508,9643.0
2015-11-23 13:50:00,85.44,85.46,85.29,85.34,12239.0,75.5257,75.5434,75.3931,75.4373,12239.0
2015-11-23 14:00:00,85.34,85.4,85.22,85.24,16532.0,75.4373,75.4903,75.3312,75.3489,16532.0
2015-11-23 14:10:00,85.24,85.27,85.15,85.19,13549.0,75.3489,75.3754,75.2693,75.3047,13549.0
2015-11-23 14:20:00,85.19,85.25,85.14,85.23,24827.0,75.3047,75.3577,75.2605,75.34,24827.0
2015-11-23 14:30:00,85.23,85.25,85.11,85.15,21076.0,75.34,75.3577,75.234,75.2693,21076.0
2015-11-23 14:40:00,85.15,85.25,85.12,85.25,18704.0,75.2693,75.3577,75.2428,75.3577,18704.0
2015-11-23 14:50:00,85.24,85.26,85.18,85.2,21137.0,75.3489,75.3666,75.2958,75.3135,21137.0
2015-11-23 15:00:00,85.21,85.23,85.16,85.18,23816.0,75.3224,75.34,75.2782,75.2958,23816.0
2015-11-23 15:10:00,85.18,85.26,85.15,85.25,18859.0,75.2958,75.3666,75.2693,75.3577,18859.0
2015-11-23 15:20:00,85.25,85.31,85.2,85.31,29103.0,75.3577,75.4108,75.3135,75.4108,29103.0
2015-11-23 15:30:00,85.31,85.45,85.3,85.41,39488.0,75.4108,75.5345,75.4019,75.4992,39488.0
2015-11-23 15:40:00,85.4,85.44,85.32,85.39,48218.0,75.4903,75.5257,75.4196,75.4815,48218.0
2015-11-23 15:50:00,85.39,85.45,85.34,85.41,89645.0,75.4815,75.5345,75.4373,75.4992,89645.0
2015-11-24 09:30:00,85.01,85.51,84.72,85.5,80455.0,75.1456,75.5876,74.8892,75.5787,80455.0
2015-11-24 09:40:00,85.49,85.68,85.37,85.47,24541.0,75.5699,75.7378,75.4638,75.5522,24541.0
2015-11-24 09:50:00,85.45,85.54,85.29,85.38,41061.0,75.5345,75.6141,75.3931,75.4726,41061.0
2015-11-24 10:00:00,85.31,85.36,85.07,85.14,30448.0,75.4108,75.455,75.1986,75.2605,30448.0
2015-11-24 10:10:00,85.18,85.28,85.05,85.18,36757.0,75.2958,75.3842,75.1809,75.2958,36757.0
2015-11-24 10:20:00,85.15,85.2,85.06,85.06,26945.0,75.2693,75.3135,75.1898,75.1898,26945.0
2015-11-24 10:30:00,85.1,85.18,84.96,84.98,41855.0,75.2251,75.2958,75.1014,75.1191,41855.0
2015-11-24 10:40:00,84.99,85.06,84.94,85.0,38832.0,75.1279,75.1898,75.0837,75.1367,38832.0
2015-11-24 10:50:00,85.01,85.23,84.97,85.12,70685.0,75.1456,75.34,75.1102,75.2428,70685.0
2015-11-24 11:00:00,85.12,85.39,85.11,85.39,46201.0,75.2428,75.4815,75.234,75.4815,46201.0
2015-11-24 11:10:00,85.39,85.43,85.19,85.19,25888.0,75.4815,75.5168,75.3047,75.3047,25888.0
2015-11-24 11:20:00,85.19,85.55,85.19,85.55,219279.0,75.3047,75.6229,75.3047,75.6229,219279.0
2015-11-24 11:30:00,85.56,85.71,85.47,85.49,28103.0,75.6318,75.7643,75.5522,75.5699,28103.0
2015-11-24 11:40:00,85.47,85.54,85.43,85.43,50348.0,75.5522,75.6141,75.5168,75.5168,50348.0
2015-11-24 11:50:00,85.44,85.62,85.39,85.51,37532.0,75.5257,75.6848,75.4815,75.5876,37532.0
2015-11-24 12:00:00,85.51,85.58,85.44,85.49,27427.0,75.5876,75.6494,75.5257,75.5699,27427.0
2015-11-24 12:10:00,85.5,85.54,85.4,85.41,14369.0,75.5787,75.6141,75.4903,75.4992,14369.0
2015-11-24 12:20:00,85.41,85.53,85.4,85.51,27237.0,75.4992,75.6052,75.4903,75.5876,27237.0
2015-11-24 12:30:00,85.52,85.54,85.49,85.49,19824.0,75.5964,75.6141,75.5699,75.5699,19824.0
2015-11-24 12:40:00,85.51,85.55,85.41,85.42,25742.0,75.5876,75.6229,75.4992,75.508,25742.0
2015-11-24 12:50:00,85.42,85.46,85.41,85.42,13086.0,75.508,75.5434,75.4992,75.508,13086.0
2015-11-24 13:00:00,85.43,85.55,85.42,85.52,22444.0,75.5168,75.6229,75.508,75.5964,22444.0
2015-11-24 13:10:00,85.53,85.55,85.48,85.51,32736.0,75.6052,75.6229,75.561,75.5876,32736.0
2015-11-24 13:20:00,85.51,85.55,85.5,85.51,51289.0,75.5876,75.6229,75.5787,75.5876,51289.0
2015-11-24 13:30:00,85.52,85.66,85.51,85.65,56042.0,75.5964,75.7202,75.5876,75.7113,56042.0
2015-11-24 13:40:00,85.66,85.66,85.55,85.55,19209.0,75.7202,75.7202,75.6229,75.6229,19209.0
2015-11-24 13:50:00,85.54,85.64,85.54,85.64,23197.0,75.6141,75.7025,75.6141,75.7025,23197.0
2015-11-24 14:00:00,85.64,85.7,85.62,85.7,54421.0,75.7025,75.7555,75.6848,75.7555,54421.0
2015-11-24 14:10:00,85.72,85.79,85.61,85.77,37490.0,75.7732,75.8351,75.676,75.8174,37490.0
2015-11-24 14:20:00,85.77,85.78,85.67,85.68,25900.0,75.8174,75.8262,75.729,75.7378,25900.0
2015-11-24 14:30:00,85.68,85.82,85.59,85.79,27225.0,75.7378,75.8616,75.6583,75.8351,27225.0
2015-11-24 14:40:00,85.78,85.88,85.77,85.78,20891.0,75.8262,75.9146,75.8174,75.8262,20891.0
2015-11-24 14:50:00,85.77,85.93,85.76,85.79,23340.0,75.8174,75.9588,75.8085,75.8351,23340.0
2015-11-24 15:00:00,85.8,85.92,85.79,85.91,45146.0,75.8439,75.95,75.8351,75.9411,45146.0
2015-11-24 15:10:00,85.9,86.0,85.89,85.93,33350.0,75.9323,76.0207,75.9235,75.9588,33350.0
2015-11-24 15:20:00,85.92,85.93,85.82,85.89,28740.0,75.95,75.9588,75.8616,75.9235,28740.0
2015-11-24 15:30:00,85.88,85.96,85.77,85.79,63006.0,75.9146,75.9853,75.8174,75.8351,63006.0
2015-11-24 15:40:00,85.79,85.8,85.64,85.64,83628.0,75.8351,75.8439,75.7025,75.7025,83628.0
2015-11-24 15:50:00,85.64,85.64,85.56,85.59,123126.0,75.7025,75.7025,75.6318,75.6583,123126.0
2015-11-25 09:30:00,85.75,86.08,85.31,85.73,55034.0,76.066,76.3587,75.6757,76.0482,55034.0
2015-11-25 09:40:00,85.67,85.71,85.23,85.33,28460.0,75.995,76.0305,75.6047,75.6934,28460.0
2015-11-25 09:50:00,85.36,85.41,85.26,85.36,36254.0,75.72,75.7644,75.6313,75.72,36254.0
2015-11-25 10:00:00,85.36,85.48,85.3,85.39,39540.0,75.72,75.8265,75.6668,75.7466,39540.0
2015-11-25 10:10:00,85.4,85.91,85.4,85.82,38377.0,75.7555,76.2079,75.7555,76.1281,38377.0
2015-11-25 10:20:00,85.87,85.95,85.77,85.77,35528.0,76.1724,76.2434,76.0837,76.0837,35528.0
2015-11-25 10:30:00,85.77,85.87,85.65,85.69,37699.0,76.0837,76.1724,75.9773,76.0128,37699.0
2015-11-25 10:40:00,85.67,85.74,85.56,85.56,29713.0,75.995,76.0571,75.8974,75.8974,29713.0
2015-11-25 10:50:00,85.58,85.63,85.55,85.6,24089.0,75.9152,75.9595,75.8886,75.9329,24089.0
2015-11-25 11:00:00,85.6,85.69,85.58,85.68,31174.0,75.9329,76.0128,75.9152,76.0039,31174.0
2015-11-25 11:10:00,85.68,85.68,85.53,85.59,17068.0,76.0039,76.0039,75.8708,75.9241,17068.0
2015-11-25 11:20:00,85.59,85.62,85.52,85.52,15485.0,75.9241,75.9507,75.862,75.862,15485.0
2015-11-25 11:30:00,85.53,85.61,85.51,85.56,10537.0,75.8708,75.9418,75.8531,75.8974,10537.0
2015-11-25 11:40:00,85.54,85.59,85.49,85.57,17293.0,75.8797,75.9241,75.8353,75.9063,17293.0
2015-11-25 11:50:00,85.57,85.7,85.56,85.59,10867.0,75.9063,76.0216,75.8974,75.9241,10867.0
2015-11-25 12:00:00,85.59,85.67,85.59,85.64,15296.0,75.9241,75.995,75.9241,75.9684,15296.0
2015-11-25 12:10:00,85.62,85.72,85.58,85.69,7753.0,75.9507,76.0394,75.9152,76.0128,7753.0
2015-11-25 12:20:00,85.69,85.71,85.59,85.65,10933.0,76.0128,76.0305,75.9241,75.9773,10933.0
2015-11-25 12:30:00,85.66,85.66,85.57,85.59,10747.0,75.9861,75.9861,75.9063,75.9241,10747.0
2015-11-25 12:40:00,85.59,85.68,85.57,85.65,10492.0,75.9241,76.0039,75.9063,75.9773,10492.0
2015-11-25 12:50:00,85.67,85.73,85.65,85.68,9278.0,75.995,76.0482,75.9773,76.0039,9278.0
2015-11-25 13:00:00,85.69,85.72,85.65,85.66,14220.0,76.0128,76.0394,75.9773,75.9861,14220.0
2015-11-25 13:10:00,85.67,85.67,85.59,85.61,10481.0,75.995,75.995,75.9241,75.9418,10481.0
2015-11-25 13:20:00,85.61,85.64,85.56,85.64,14589.0,75.9418,75.9684,75.8974,75.9684,14589.0
2015-11-25 13:30:00,85.65,85.73,85.64,85.66,13413.0,75.9773,76.0482,75.9684,75.9861,13413.0
2015-11-25 13:40:00,85.65,85.69,85.61,85.69,44218.0,75.9773,76.0128,75.9418,76.0128,44218.0
2015-11-25 13:50:00,85.68,85.75,85.68,85.74,17845.0,76.0039,76.066,76.0039,76.0571,17845.0
2015-11-25 14:00:00,85.73,85.75,85.68,85.69,17624.0,76.0482,76.066,76.0039,76.0128,17624.0
2015-11-25 14:10:00,85.69,85.79,85.68,85.78,14885.0,76.0128,76.1015,76.0039,76.0926,14885.0
2015-11-25 14:20:00,85.79,85.83,85.71,85.74,27337.0,76.1015,76.1369,76.0305,76.0571,27337.0
2015-11-25 14:30:00,85.74,85.8,85.73,85.8,28802.0,76.0571,76.1103,76.0482,76.1103,28802.0
2015-11-25 14:40:00,85.81,85.85,85.77,85.85,21587.0,76.1192,76.1547,76.0837,76.1547,21587.0
2015-11-25 14:50:00,85.83,85.87,85.79,85.84,15710.0,76.1369,76.1724,76.1015,76.1458,15710.0
2015-11-25 15:00:00,85.83,85.88,85.82,85.88,16024.0,76.1369,76.1813,76.1281,76.1813,16024.0
2015-11-25 15:10:00,85.87,85.88,85.79,85.84,17737.0,76.1724,76.1813,76.1015,76.1458,17737.0
2015-11-25 15:20:00,85.84,85.84,85.75,85.76,44034.0,76.1458,76.1458,76.066,76.0749,44034.0
2015-11-25 15:30:00,85.77,85.78,85.6,85.66,54866.0,76.0837,76.0926,75.9329,75.9861,54866.0
2015-11-25 15:40:00,85.67,85.7,85.49,85.5,51358.0,75.995,76.0216,75.8353,75.8442,51358.0
2015-11-25 15:50:00,85.5,85.5,85.39,85.4,119893.0,75.8442,75.8442,75.7466,75.7555,119893.0
2015-11-27 09:30:00,85.47,85.77,85.38,85.76,51817.0,75.8176,76.0837,75.7378,76.0749,51817.0
2015-11-27 09:40:00,85.8,85.8,85.46,85.54,33812.0,76.1103,76.1103,75.8087,75.8797,33812.0
2015-11-27 09:50:00,85.51,85.54,85.43,85.44,19259.0,75.8531,75.8797,75.7821,75.791,19259.0
2015-11-27 10:00:00,85.44,85.44,85.13,85.36,23286.0,75.791,75.791,75.516,75.72,23286.0
2015-11-27 10:10:00,85.37,85.37,85.14,85.27,27527.0,75.7289,75.7289,75.5249,75.6402,27527.0
2015-11-27 10:20:00,85.29,85.36,85.22,85.32,28429.0,75.6579,75.72,75.5958,75.6845,28429.0
2015-11-27 10:30:00,85.32,85.47,85.23,85.31,135818.0,75.6845,75.8176,75.6047,75.6757,135818.0
2015-11-27 10:40:00,85.31,85.36,85.26,85.32,24910.0,75.6757,75.72,75.6313,75.6845,24910.0
2015-11-27 10:50:00,85.32,85.42,85.31,85.39,14495.0,75.6845,75.7733,75.6757,75.7466,14495.0
2015-11-27 11:00:00,85.4,85.52,85.4,85.5,12586.0,75.7555,75.862,75.7555,75.8442,12586.0
2015-11-27 11:10:00,85.49,85.61,85.48,85.6,13425.0,75.8353,75.9418,75.8265,75.9329,13425.0
2015-11-27 11:20:00,85.62,85.63,85.45,85.48,18156.0,75.9507,75.9595,75.7999,75.8265,18156.0
2015-11-27 11:30:00,85.47,85.6,85.46,85.47,15621.0,75.8176,75.9329,75.8087,75.8176,15621.0
2015-11-27 11:40:00,85.48,85.54,85.41,85.45,16009.0,75.8265,75.8797,75.7644,75.7999,16009.0
2015-11-27 11:50:00,85.46,85.47,85.4,85.41,17784.0,75.8087,75.8176,75.7555,75.7644,17784.0
2015-11-27 12:00:00,85.41,85.56,85.37,85.53,24581.0,75.7644,75.8974,75.7289,75.8708,24581.0
2015-11-27 12:10:00,85.53,85.53,85.43,85.44,27186.0,75.8708,75.8708,75.7821,75.791,27186.0
2015-11-27 12:20:00,85.44,85.46,85.38,85.43,17270.0,75.791,75.8087,75.7378,75.7821,17270.0
2015-11-27 12:30:00,85.45,85.46,85.39,85.39,22877.0,75.7999,75.8087,75.7466,75.7466,22877.0
2015-11-27 12:40:00,85.39,85.39,85.25,85.27,34020.0,75.7466,75.7466,75.6224,75.6402,34020.0
2015-11-27 12:50:00,85.27,85.28,85.19,85.28,60990.0,75.6402,75.6491,75.5692,75.6491,60990.0
2015-11-30 09:30:00,85.19,85.42,84.57,84.77,49328.0,75.5692,75.7733,75.0192,75.1967,49328.0
2015-11-30 09:40:00,84.8,84.8,84.32,84.37,33042.0,75.2233,75.2233,74.7975,74.8418,33042.0
2015-11-30 09:50:00,84.39,84.57,84.3,84.42,21531.0,74.8596,75.0192,74.7797,74.8862,21531.0
2015-11-30 10:00:00,84.42,84.56,84.36,84.53,25706.0,74.8862,75.0104,74.833,74.9838,25706.0
2015-11-30 10:10:00,84.51,84.52,84.26,84.33,28669.0,74.966,74.9749,74.7443,74.8063,28669.0
2015-11-30 10:20:00,84.32,84.58,84.2,84.58,68487.0,74.7975,75.0281,74.691,75.0281,68487.0
2015-11-30 10:30:00,84.59,84.8,84.58,84.67,31760.0,75.037,75.2233,75.0281,75.1079,31760.0
2015-11-30 10:40:00,84.66,84.76,84.64,84.71,19000.0,75.0991,75.1878,75.0813,75.1434,19000.0
2015-11-30 10:50:00,84.68,84.73,84.63,84.63,14708.0,75.1168,75.1612,75.0725,75.0725,14708.0
2015-11-30 11:00:00,84.62,84.63,84.43,84.52,18649.0,75.0636,75.0725,74.8951,74.9749,18649.0
2015-11-30 11:10:00,84.51,84.68,84.51,84.58,24855.0,74.966,75.1168,74.966,75.0281,24855.0
2015-11-30 11:20:00,84.59,84.7,84.51,84.52,19416.0,75.037,75.1346,74.966,74.9749,19416.0
2015-11-30 11:30:00,84.54,84.54,84.36,84.37,22654.0,74.9926,74.9926,74.833,74.8418,22654.0
2015-11-30 11:40:00,84.36,84.56,84.32,84.52,25454.0,74.833,75.0104,74.7975,74.9749,25454.0
2015-11-30 11:50:00,84.5,84.71,84.44,84.66,52742.0,74.9571,75.1434,74.9039,75.0991,52742.0
2015-11-30 12:00:00,84.66,84.79,84.66,84.74,25014.0,75.0991,75.2144,75.0991,75.17,25014.0
2015-11-30 12:10:00,84.74,84.85,84.72,84.85,20485.0,75.17,75.2676,75.1523,75.2676,20485.0
2015-11-30 12:20:00,84.86,84.97,84.86,84.96,11736.0,75.2765,75.3741,75.2765,75.3652,11736.0
2015-11-30 12:30:00,84.96,84.96,84.85,84.94,12535.0,75.3652,75.3652,75.2676,75.3475,12535.0
2015-11-30 12:40:00,84.94,84.95,84.88,84.92,18220.0,75.3475,75.3563,75.2942,75.3297,18220.0
2015-11-30 12:50:00,84.91,84.94,84.86,84.9,32246.0,75.3208,75.3475,75.2765,75.312,32246.0
2015-11-30 13:00:00,84.89,85.0,84.88,84.97,22899.0,75.3031,75.4007,75.2942,75.3741,22899.0
2015-11-30 13:10:00,84.96,84.96,84.88,84.88,12700.0,75.3652,75.3652,75.2942,75.2942,12700.0
2015-11-30 13:20:00,84.88,84.99,84.85,84.97,16068.0,75.2942,75.3918,75.2676,75.3741,16068.0
2015-11-30 13:30:00,84.97,85.0,84.93,84.96,21248.0,75.3741,75.4007,75.3386,75.3652,21248.0
2015-11-30 13:40:00,84.96,85.0,84.92,84.99,23584.0,75.3652,75.4007,75.3297,75.3918,23584.0
2015-11-30 13:50:00,84.98,85.05,84.96,85.05,24705.0,75.3829,75.445,75.3652,75.445,24705.0
2015-11-30 14:00:00,85.05,85.05,84.94,84.99,28500.0,75.445,75.445,75.3475,75.3918,28500.0
2015-11-30 14:10:00,85.0,85.01,84.92,84.96,27818.0,75.4007,75.4096,75.3297,75.3652,27818.0
2015-11-30 14:20:00,84.97,84.97,84.88,84.92,18054.0,75.3741,75.3741,75.2942,75.3297,18054.0
2015-11-30 14:30:00,84.91,84.98,84.85,84.9,29394.0,75.3208,75.3829,75.2676,75.312,29394.0
2015-11-30 14:40:00,84.89,84.97,84.86,84.87,17909.0,75.3031,75.3741,75.2765,75.2854,17909.0
2015-11-30 14:50:00,84.87,84.88,84.69,84.69,21746.0,75.2854,75.2942,75.1257,75.1257,21746.0
2015-11-30 15:00:00,84.69,84.7,84.48,84.55,31275.0,75.1257,75.1346,74.9394,75.0015,31275.0
2015-11-30 15:10:00,84.55,84.56,84.43,84.43,39285.0,75.0015,75.0104,74.8951,74.8951,39285.0
2015-11-30 15:20:00,84.42,84.5,84.38,84.41,30737.0,74.8862,74.9571,74.8507,74.8773,30737.0
2015-11-30 15:30:00,84.4,84.5,84.39,84.46,33271.0,74.8684,74.9571,74.8596,74.9217,33271.0
2015-11-30 15:40:00,84.46,84.47,84.12,84.16,100903.0,74.9217,74.9305,74.6201,74.6555,100903.0
2015-11-30 15:50:00,84.18,84.24,84.1,84.12,156541.0,74.6733,74.7265,74.6023,74.6201,156541.0
2015-12-01 09:30:00,84.26,84.43,83.77,84.39,81045.0,74.7443,74.8951,74.3096,74.8596,81045.0
2015-12-01 09:40:00,84.39,84.49,84.12,84.18,66265.0,74.8596,74.9483,74.6201,74.6733,66265.0
2015-12-01 09:50:00,84.15,84.23,83.95,84.05,43840.0,74.6467,74.7176,74.4693,74.558,43840.0
2015-12-01 10:00:00,84.05,84.3,84.05,84.27,43295.0,74.558,74.7797,74.558,74.7531,43295.0
2015-12-01 10:10:00,84.27,84.29,84.01,84.24,42396.0,74.7531,74.7709,74.5225,74.7265,42396.0
2015-12-01 10:20:00,84.26,84.34,84.17,84.29,27503.0,74.7443,74.8152,74.6644,74.7709,27503.0
2015-12-01 10:30:00,84.3,84.39,84.19,84.34,33212.0,74.7797,74.8596,74.6822,74.8152,33212.0
2015-12-01 10:40:00,84.36,84.44,84.32,84.38,22221.0,74.833,74.9039,74.7975,74.8507,22221.0
2015-12-01 10:50:00,84.38,84.53,84.38,84.52,22728.0,74.8507,74.9838,74.8507,74.9749,22728.0
2015-12-01 11:00:00,84.52,84.55,84.47,84.48,20300.0,74.9749,75.0015,74.9305,74.9394,20300.0
2015-12-01 11:10:00,84.48,84.54,84.43,84.54,21182.0,74.9394,74.9926,74.8951,74.9926,21182.0
2015-12-01 11:20:00,84.54,84.6,84.52,84.56,20166.0,74.9926,75.0459,74.9749,75.0104,20166.0
2015-12-01 11:30:00,84.56,84.63,84.5,84.52,19624.0,75.0104,75.0725,74.9571,74.9749,19624.0
2015-12-01 11:40:00,84.53,84.64,84.49,84.64,12735.0,74.9838,75.0813,74.9483,75.0813,12735.0
2015-12-01 11:50:00,84.65,84.73,84.64,84.73,15650.0,75.0902,75.1612,75.0813,75.1612,15650.0
2015-12-01 12:00:00,84.74,84.89,84.73,84.87,20575.0,75.17,75.3031,75.1612,75.2854,20575.0
2015-12-01 12:10:00,84.86,84.88,84.71,84.77,24402.0,75.2765,75.2942,75.1434,75.1967,24402.0
2015-12-01 12:20:00,84.76,84.93,84.76,84.93,10572.0,75.1878,75.3386,75.1878,75.3386,10572.0
2015-12-01 12:30:00,84.9,84.99,84.9,84.99,19831.0,75.312,75.3918,75.312,75.3918,19831.0
2015-12-01 12:40:00,85.0,85.01,84.95,84.98,14581.0,75.4007,75.4096,75.3563,75.3829,14581.0
2015-12-01 12:50:00,84.98,85.02,84.96,84.99,22026.0,75.3829,75.4184,75.3652,75.3918,22026.0
2015-12-01 13:00:00,85.0,85.01,84.86,84.88,19352.0,75.4007,75.4096,75.2765,75.2942,19352.0
2015-12-01 13:10:00,84.88,84.92,84.8,84.85,7803.0,75.2942,75.3297,75.2233,75.2676,7803.0
2015-12-01 13:20:00,84.84,84.86,84.7,84.72,13738.0,75.2588,75.2765,75.1346,75.1523,13738.0
2015-12-01 13:30:00,84.71,84.72,84.62,84.72,14531.0,75.1434,75.1523,75.0636,75.1523,14531.0
2015-12-01 13:40:00,84.71,84.73,84.62,84.66,10384.0,75.1434,75.1612,75.0636,75.0991,10384.0
2015-12-01 13:50:00,84.68,84.75,84.64,84.66,12837.0,75.1168,75.1789,75.0813,75.0991,12837.0
2015-12-01 14:00:00,84.69,84.7,84.61,84.62,14461.0,75.1257,75.1346,75.0547,75.0636,14461.0
2015-12-01 14:10:00,84.63,84.7,84.62,84.67,16385.0,75.0725,75.1346,75.0636,75.1079,16385.0
2015-12-01 14:20:00,84.67,84.7,84.64,84.69,24048.0,75.1079,75.1346,75.0813,75.1257,24048.0
2015-12-01 14:30:00,84.68,84.72,84.64,84.67,27679.0,75.1168,75.1523,75.0813,75.1079,27679.0
2015-12-01 14:40:00,84.67,84.76,84.63,84.71,19486.0,75.1079,75.1878,75.0725,75.1434,19486.0
2015-12-01 14:50:00,84.7,84.71,84.63,84.63,16881.0,75.1346,75.1434,75.0725,75.0725,16881.0
2015-12-01 15:00:00,84.64,84.73,84.63,84.68,28146.0,75.0813,75.1612,75.0725,75.1168,28146.0
2015-12-01 15:10:00,84.68,84.82,84.68,84.81,28327.0,75.1168,75.241,75.1168,75.2321,28327.0
2015-12-01 15:20:00,84.81,84.98,84.8,84.94,47168.0,75.2321,75.3829,75.2233,75.3475,47168.0
2015-12-01 15:30:00,84.94,85.02,84.92,84.99,62573.0,75.3475,75.4184,75.3297,75.3918,62573.0
2015-12-01 15:40:00,84.98,85.01,84.95,85.0,73689.0,75.3829,75.4096,75.3563,75.4007,73689.0
2015-12-01 15:50:00,84.99,85.07,84.94,85.02,212338.0,75.3918,75.4628,75.3475,75.4184,212338.0
2015-12-02 09:30:00,84.93,84.96,84.51,84.82,30190.0,75.3386,75.3652,74.966,75.241,30190.0
2015-12-02 09:40:00,84.82,85.04,84.74,84.87,20959.0,75.241,75.4362,75.17,75.2854,20959.0
2015-12-02 09:50:00,84.85,84.97,84.78,84.97,6499.0,75.2676,75.3741,75.2055,75.3741,6499.0
2015-12-02 10:00:00,85.03,85.16,84.83,84.83,47254.0,75.4273,75.5426,75.2499,75.2499,47254.0
2015-12-02 10:10:00,84.81,84.83,84.63,84.73,34653.0,75.2321,75.2499,75.0725,75.1612,34653.0
2015-12-02 10:20:00,84.74,84.74,84.6,84.67,11566.0,75.17,75.17,75.0459,75.1079,11566.0
2015-12-02 10:30:00,84.64,84.71,84.58,84.71,16845.0,75.0813,75.1434,75.0281,75.1434,16845.0
2015-12-02 10:40:00,84.7,84.9,84.68,84.82,12449.0,75.1346,75.312,75.1168,75.241,12449.0
2015-12-02 10:50:00,84.8,85.0,84.8,84.95,22331.0,75.2233,75.4007,75.2233,75.3563,22331.0
2015-12-02 11:00:00,84.93,84.99,84.84,84.9,30513.0,75.3386,75.3918,75.2588,75.312,30513.0
2015-12-02 11:10:00,84.9,84.98,84.86,84.94,13675.0,75.312,75.3829,75.2765,75.3475,13675.0
2015-12-02 11:20:00,84.96,84.98,84.87,84.93,13466.0,75.3652,75.3829,75.2854,75.3386,13466.0
2015-12-02 11:30:00,84.95,84.98,84.9,84.91,15580.0,75.3563,75.3829,75.312,75.3208,15580.0
2015-12-02 11:40:00,84.91,84.93,84.74,84.75,16497.0,75.3208,75.3386,75.17,75.1789,16497.0
2015-12-02 11:50:00,84.78,84.81,84.72,84.74,18725.0,75.2055,75.2321,75.1523,75.17,18725.0
2015-12-02 12:00:00,84.73,84.84,84.7,84.71,14250.0,75.1612,75.2588,75.1346,75.1434,14250.0
2015-12-02 12:10:00,84.69,84.71,84.48,84.49,26242.0,75.1257,75.1434,74.9394,74.9483,26242.0
2015-12-02 12:20:00,84.47,84.67,84.41,84.67,20356.0,74.9305,75.1079,74.8773,75.1079,20356.0
2015-12-02 12:30:00,84.68,84.77,84.68,84.77,10400.0,75.1168,75.1967,75.1168,75.1967,10400.0
2015-12-02 12:40:00,84.76,84.82,84.75,84.79,14934.0,75.1878,75.241,75.1789,75.2144,14934.0
2015-12-02 12:50:00,84.79,84.79,84.68,84.72,18032.0,75.2144,75.2144,75.1168,75.1523,18032.0
2015-12-02 13:00:00,84.71,84.73,84.64,84.71,13882.0,75.1434,75.1612,75.0813,75.1434,13882.0
2015-12-02 13:10:00,84.71,84.75,84.67,84.68,10372.0,75.1434,75.1789,75.1079,75.1168,10372.0
2015-12-02 13:20:00,84.66,84.7,84.61,84.67,9075.0,75.0991,75.1346,75.0547,75.1079,9075.0
2015-12-02 13:30:00,84.67,84.68,84.52,84.52,9872.0,75.1079,75.1168,74.9749,74.9749,9872.0
2015-12-02 13:40:00,84.5,84.51,84.42,84.47,7208.0,74.9571,74.966,74.8862,74.9305,7208.0
2015-12-02 13:50:00,84.45,84.5,84.33,84.36,18534.0,74.9128,74.9571,74.8063,74.833,18534.0
2015-12-02 14:00:00,84.36,84.36,84.19,84.21,13855.0,74.833,74.833,74.6822,74.6999,13855.0
2015-12-02 14:10:00,84.21,84.21,83.98,83.99,23004.0,74.6999,74.6999,74.4959,74.5047,23004.0
2015-12-02 14:20:00,84.0,84.13,83.99,84.05,19079.0,74.5136,74.6289,74.5047,74.558,19079.0
2015-12-02 14:30:00,84.05,84.12,83.97,84.06,10832.0,74.558,74.6201,74.487,74.5668,10832.0
2015-12-02 14:40:00,84.04,84.04,83.83,83.87,21045.0,74.5491,74.5491,74.3628,74.3983,21045.0
2015-12-02 14:50:00,83.87,83.89,83.77,83.81,16247.0,74.3983,74.416,74.3096,74.3451,16247.0
2015-12-02 15:00:00,83.81,83.91,83.74,83.87,19331.0,74.3451,74.4338,74.283,74.3983,19331.0
2015-12-02 15:10:00,83.88,84.05,83.85,84.02,49761.0,74.4072,74.558,74.3806,74.5314,49761.0
2015-12-02 15:20:00,84.01,84.09,83.98,84.0,65435.0,74.5225,74.5935,74.4959,74.5136,65435.0
2015-12-02 15:30:00,83.99,84.07,83.89,83.92,44999.0,74.5047,74.5757,74.416,74.4426,44999.0
2015-12-02 15:40:00,83.93,84.0,83.72,83.79,71413.0,74.4515,74.5136,74.2652,74.3273,71413.0
2015-12-02 15:50:00,83.79,83.89,83.75,83.79,141716.0,74.3273,74.416,74.2918,74.3273,141716.0
2015-12-03 09:30:00,84.26,84.45,83.5,83.83,102831.0,74.7443,74.9128,74.0701,74.3628,102831.0
2015-12-03 09:40:00,83.89,84.23,83.85,84.04,59984.0,74.416,74.7176,74.3806,74.5491,59984.0
2015-12-03 09:50:00,84.03,84.09,83.72,83.73,78658.0,74.5402,74.5935,74.2652,74.2741,78658.0
2015-12-03 10:00:00,83.71,83.97,83.6,83.69,56782.0,74.2564,74.487,74.1588,74.2386,56782.0
2015-12-03 10:10:00,83.69,83.92,83.67,83.74,44412.0,74.2386,74.4426,74.2209,74.283,44412.0
2015-12-03 10:20:00,83.75,84.05,83.66,83.99,28627.0,74.2918,74.558,74.212,74.5047,28627.0
2015-12-03 10:30:00,83.96,84.05,83.83,83.88,21314.0,74.4781,74.558,74.3628,74.4072,21314.0
2015-12-03 10:40:00,83.88,84.16,83.88,84.15,17365.0,74.4072,74.6555,74.4072,74.6467,17365.0
2015-12-03 10:50:00,84.18,84.18,83.86,84.0,14931.0,74.6733,74.6733,74.3894,74.5136,14931.0
2015-12-03 11:00:00,84.0,84.36,83.95,84.29,22981.0,74.5136,74.833,74.4693,74.7709,22981.0
2015-12-03 11:10:00,84.31,84.45,84.19,84.28,16866.0,74.7886,74.9128,74.6822,74.762,16866.0
2015-12-03 11:20:00,84.29,84.35,84.19,84.33,17673.0,74.7709,74.8241,74.6822,74.8063,17673.0
2015-12-03 11:30:00,84.33,84.35,84.09,84.12,24041.0,74.8063,74.8241,74.5935,74.6201,24041.0
2015-12-03 11:40:00,84.12,84.14,83.98,84.13,22184.0,74.6201,74.6378,74.4959,74.6289,22184.0
2015-12-03 11:50:00,84.12,84.35,84.12,84.32,26804.0,74.6201,74.8241,74.6201,74.7975,26804.0
2015-12-03 12:00:00,84.29,84.32,84.12,84.12,24000.0,74.7709,74.7975,74.6201,74.6201,24000.0
2015-12-03 12:10:00,84.12,84.14,83.94,84.06,21575.0,74.6201,74.6378,74.4604,74.5668,21575.0
2015-12-03 12:20:00,84.06,84.06,83.74,83.85,33136.0,74.5668,74.5668,74.283,74.3806,33136.0
2015-12-03 12:30:00,83.85,83.98,83.82,83.97,26833.0,74.3806,74.4959,74.3539,74.487,26833.0
2015-12-03 12:40:00,83.96,84.01,83.9,83.93,18514.0,74.4781,74.5225,74.4249,74.4515,18514.0
2015-12-03 12:50:00,83.91,83.99,83.82,83.83,16376.0,74.4338,74.5047,74.3539,74.3628,16376.0
2015-12-03 13:00:00,83.82,83.84,83.72,83.76,12455.0,74.3539,74.3717,74.2652,74.3007,12455.0
2015-12-03 13:10:00,83.78,83.88,83.75,83.88,12586.0,74.3185,74.4072,74.2918,74.4072,12586.0
2015-12-03 13:20:00,83.88,84.0,83.86,83.91,13785.0,74.4072,74.5136,74.3894,74.4338,13785.0
2015-12-03 13:30:00,83.9,83.92,83.85,83.85,11256.0,74.4249,74.4426,74.3806,74.3806,11256.0
2015-12-03 13:40:00,83.83,83.85,83.55,83.57,10818.0,74.3628,74.3806,74.1144,74.1322,10818.0
2015-12-03 13:50:00,83.57,83.58,83.37,83.37,10237.0,74.1322,74.141,73.9548,73.9548,10237.0
2015-12-03 14:00:00,83.38,83.42,83.24,83.31,17403.0,73.9636,73.9991,73.8394,73.9015,17403.0
2015-12-03 14:10:00,83.3,83.38,83.29,83.32,20762.0,73.8927,73.9636,73.8838,73.9104,20762.0
2015-12-03 14:20:00,83.31,83.34,83.12,83.12,25747.0,73.9015,73.9282,73.733,73.733,25747.0
2015-12-03 14:30:00,83.13,83.2,83.06,83.16,21410.0,73.7419,73.804,73.6798,73.7685,21410.0
2015-12-03 14:40:00,83.17,83.2,82.99,83.17,33725.0,73.7773,73.804,73.6177,73.7773,33725.0
2015-12-03 14:50:00,83.17,83.35,83.14,83.33,29627.0,73.7773,73.937,73.7507,73.9193,29627.0
2015-12-03 15:00:00,83.32,83.4,83.22,83.27,29006.0,73.9104,73.9814,73.8217,73.8661,29006.0
2015-12-03 15:10:00,83.26,83.36,83.26,83.31,34397.0,73.8572,73.9459,73.8572,73.9015,34397.0
2015-12-03 15:20:00,83.29,83.49,83.23,83.36,53528.0,73.8838,74.0612,73.8306,73.9459,53528.0
2015-12-03 15:30:00,83.36,83.72,83.23,83.71,101059.0,73.9459,74.2652,73.8306,74.2564,101059.0
2015-12-03 15:40:00,83.7,83.77,83.55,83.76,141443.0,74.2475,74.3096,74.1144,74.3007,141443.0
2015-12-03 15:50:00,83.75,83.9,83.72,83.84,209182.0,74.2918,74.4249,74.2652,74.3717,209182.0
2015-12-04 09:30:00,84.01,84.5,83.83,83.88,74810.0,74.5225,74.9571,74.3628,74.4072,74810.0
2015-12-04 09:40:00,83.84,84.41,83.82,84.2,50754.0,74.3717,74.8773,74.3539,74.691,50754.0
2015-12-04 09:50:00,84.21,84.42,84.17,84.29,21271.0,74.6999,74.8862,74.6644,74.7709,21271.0
2015-12-04 10:00:00,84.28,84.34,84.18,84.26,33407.0,74.762,74.8152,74.6733,74.7443,33407.0
2015-12-04 10:10:00,84.26,84.56,84.25,84.56,19883.0,74.7443,75.0104,74.7354,75.0104,19883.0
2015-12-04 10:20:00,84.54,84.63,84.44,84.59,16529.0,74.9926,75.0725,74.9039,75.037,16529.0
2015-12-04 10:30:00,84.59,84.85,84.57,84.81,19648.0,75.037,75.2676,75.0192,75.2321,19648.0
2015-12-04 10:40:00,84.83,84.89,84.6,84.68,39021.0,75.2499,75.3031,75.0459,75.1168,39021.0
2015-12-04 10:50:00,84.7,84.72,84.5,84.5,33074.0,75.1346,75.1523,74.9571,74.9571,33074.0
2015-12-04 11:00:00,84.5,84.58,84.28,84.31,59493.0,74.9571,75.0281,74.762,74.7886,59493.0
2015-12-04 11:10:00,84.31,84.49,84.26,84.29,29160.0,74.7886,74.9483,74.7443,74.7709,29160.0
2015-12-04 11:20:00,84.3,84.42,84.22,84.23,14475.0,74.7797,74.8862,74.7088,74.7176,14475.0
2015-12-04 11:30:00,84.23,84.48,84.21,84.45,18354.0,74.7176,74.9394,74.6999,74.9128,18354.0
2015-12-04 11:40:00,84.45,84.47,84.25,84.28,13560.0,74.9128,74.9305,74.7354,74.762,13560.0
2015-12-04 11:50:00,84.3,84.37,84.25,84.3,15703.0,74.7797,74.8418,74.7354,74.7797,15703.0
2015-12-04 12:00:00,84.3,84.44,84.27,84.42,12094.0,74.7797,74.9039,74.7531,74.8862,12094.0
2015-12-04 12:10:00,84.43,84.56,84.41,84.42,12902.0,74.8951,75.0104,74.8773,74.8862,12902.0
2015-12-04 12:20:00,84.39,84.48,84.35,84.41,13237.0,74.8596,74.9394,74.8241,74.8773,13237.0
2015-12-04 12:30:00,84.43,84.91,84.43,84.86,21102.0,74.8951,75.3208,74.8951,75.2765,21102.0
2015-12-04 12:40:00,84.89,85.01,84.87,85.0,19437.0,75.3031,75.4096,75.2854,75.4007,19437.0
2015-12-04 12:50:00,85.0,85.03,84.96,85.0,29230.0,75.4007,75.4273,75.3652,75.4007,29230.0
2015-12-04 13:00:00,85.0,85.13,84.98,85.13,21630.0,75.4007,75.516,75.3829,75.516,21630.0
2015-12-04 13:10:00,85.12,85.26,85.09,85.18,28844.0,75.5071,75.6313,75.4805,75.5604,28844.0
2015-12-04 13:20:00,85.18,85.22,85.08,85.17,18847.0,75.5604,75.5958,75.4716,75.5515,18847.0
2015-12-04 13:30:00,85.18,85.23,85.16,85.22,17038.0,75.5604,75.6047,75.5426,75.5958,17038.0
2015-12-04 13:40:00,85.21,85.25,85.17,85.19,17031.0,75.587,75.6224,75.5515,75.5692,17031.0
2015-12-04 13:50:00,85.2,85.3,85.17,85.27,11160.0,75.5781,75.6668,75.5515,75.6402,11160.0
2015-12-04 14:00:00,85.27,85.28,85.18,85.24,19407.0,75.6402,75.6491,75.5604,75.6136,19407.0
2015-12-04 14:10:00,85.23,85.24,85.06,85.08,21258.0,75.6047,75.6136,75.4539,75.4716,21258.0
2015-12-04 14:20:00,85.09,85.21,85.08,85.18,12651.0,75.4805,75.587,75.4716,75.5604,12651.0
2015-12-04 14:30:00,85.2,85.29,85.2,85.25,12585.0,75.5781,75.6579,75.5781,75.6224,12585.0
2015-12-04 14:40:00,85.24,85.37,85.23,85.37,16297.0,75.6136,75.7289,75.6047,75.7289,16297.0
2015-12-04 14:50:00,85.36,85.42,85.35,85.37,21271.0,75.72,75.7733,75.7112,75.7289,21271.0
2015-12-04 15:00:00,85.37,85.51,85.3,85.5,18829.0,75.7289,75.8531,75.6668,75.8442,18829.0
2015-12-04 15:10:00,85.49,85.52,85.42,85.47,28942.0,75.8353,75.862,75.7733,75.8176,28942.0
2015-12-04 15:20:00,85.47,85.5,85.35,85.41,14886.0,75.8176,75.8442,75.7112,75.7644,14886.0
2015-12-04 15:30:00,85.41,85.41,85.25,85.3,25994.0,75.7644,75.7644,75.6224,75.6668,25994.0
2015-12-04 15:40:00,85.29,85.44,85.27,85.33,37303.0,75.6579,75.791,75.6402,75.6934,37303.0
2015-12-04 15:50:00,85.32,85.42,85.28,85.41,103908.0,75.6845,75.7733,75.6491,75.7644,103908.0
2015-12-07 09:30:00,85.44,86.33,85.11,86.33,84525.0,75.791,76.5805,75.4983,76.5805,84525.0
2015-12-07 09:40:00,86.34,86.54,86.23,86.41,42478.0,76.5894,76.7668,76.4918,76.6514,42478.0
2015-12-07 09:50:00,86.4,86.84,86.3,86.74,61767.0,76.6426,77.0329,76.5539,76.9442,61767.0
2015-12-07 10:00:00,86.75,86.81,86.47,86.56,90799.0,76.953,77.0063,76.7047,76.7845,90799.0
2015-12-07 10:10:00,86.55,86.86,86.47,86.84,44771.0,76.7756,77.0506,76.7047,77.0329,44771.0
2015-12-07 10:20:00,86.85,86.94,86.78,86.83,34763.0,77.0418,77.1216,76.9797,77.024,34763.0
2015-12-07 10:30:00,86.83,86.88,86.51,86.84,118953.0,77.024,77.0684,76.7402,77.0329,118953.0
2015-12-07 10:40:00,86.83,86.83,86.54,86.69,36148.0,77.024,77.024,76.7668,76.8998,36148.0
2015-12-07 10:50:00,86.69,86.72,86.57,86.65,39783.0,76.8998,76.9264,76.7934,76.8643,39783.0
2015-12-07 11:00:00,86.64,86.8,86.59,86.75,24289.0,76.8555,76.9974,76.8111,76.953,24289.0
2015-12-07 11:10:00,86.76,86.86,86.6,86.6,159506.0,76.9619,77.0506,76.82,76.82,159506.0
2015-12-07 11:20:00,86.6,86.91,86.59,86.88,71551.0,76.82,77.095,76.8111,77.0684,71551.0
2015-12-07 11:30:00,86.88,87.09,86.85,87.09,44706.0,77.0684,77.2547,77.0418,77.2547,44706.0
2015-12-07 11:40:00,87.07,87.17,87.02,87.12,19576.0,77.2369,77.3256,77.1926,77.2813,19576.0
2015-12-07 11:50:00,87.13,87.49,87.11,87.48,38177.0,77.2901,77.6095,77.2724,77.6006,38177.0
2015-12-07 12:00:00,87.48,87.52,87.38,87.38,45315.0,77.6006,77.6361,77.5119,77.5119,45315.0
2015-12-07 12:10:00,87.4,87.57,87.36,87.49,20799.0,77.5296,77.6804,77.4942,77.6095,20799.0
2015-12-07 12:20:00,87.47,87.49,87.32,87.37,25155.0,77.5917,77.6095,77.4587,77.503,25155.0
2015-12-07 12:30:00,87.35,87.35,87.01,87.09,20761.0,77.4853,77.4853,77.1837,77.2547,20761.0
2015-12-07 12:40:00,87.09,87.09,86.91,86.95,19538.0,77.2547,77.2547,77.095,77.1305,19538.0
2015-12-07 12:50:00,86.95,87.01,86.85,87.01,14462.0,77.1305,77.1837,77.0418,77.1837,14462.0
2015-12-07 13:00:00,87.0,87.06,86.87,87.02,30038.0,77.1748,77.228,77.0595,77.1926,30038.0
2015-12-07 13:10:00,87.02,87.11,86.81,87.0,16524.0,77.1926,77.2724,77.0063,77.1748,16524.0
2015-12-07 13:20:00,86.98,87.0,86.85,86.95,19320.0,77.1571,77.1748,77.0418,77.1305,19320.0
2015-12-07 13:30:00,86.94,86.99,86.82,86.84,12669.0,77.1216,77.1659,77.0151,77.0329,12669.0
2015-12-07 13:40:00,86.81,86.81,86.64,86.66,9790.0,77.0063,77.0063,76.8555,76.8732,9790.0
2015-12-07 13:50:00,86.64,86.78,86.61,86.77,8867.0,76.8555,76.9797,76.8289,76.9708,8867.0
2015-12-07 14:00:00,86.76,86.96,86.76,86.89,16754.0,76.9619,77.1393,76.9619,77.0772,16754.0
2015-12-07 14:10:00,86.89,86.89,86.72,86.77,17929.0,77.0772,77.0772,76.9264,76.9708,17929.0
2015-12-07 14:20:00,86.76,86.85,86.74,86.83,14586.0,76.9619,77.0418,76.9442,77.024,14586.0
2015-12-07 14:30:00,86.83,86.88,86.6,86.74,12570.0,77.024,77.0684,76.82,76.9442,12570.0
2015-12-07 14:40:00,86.74,86.76,86.62,86.75,17234.0,76.9442,76.9619,76.8377,76.953,17234.0
2015-12-07 14:50:00,86.74,86.83,86.68,86.72,18548.0,76.9442,77.024,76.891,76.9264,18548.0
2015-12-07 15:00:00,86.69,86.69,86.49,86.61,24552.0,76.8998,76.8998,76.7224,76.8289,24552.0
2015-12-07 15:10:00,86.62,86.69,86.57,86.69,24341.0,76.8377,76.8998,76.7934,76.8998,24341.0
2015-12-07 15:20:00,86.68,86.86,86.65,86.86,31728.0,76.891,77.0506,76.8643,77.0506,31728.0
2015-12-07 15:30:00,86.86,86.86,86.72,86.81,58537.0,77.0506,77.0506,76.9264,77.0063,58537.0
2015-12-07 15:40:00,86.82,87.0,86.8,87.0,103349.0,77.0151,77.1748,76.9974,77.1748,103349.0
2015-12-07 15:50:00,87.0,87.1,86.86,86.99,140639.0,77.1748,77.2635,77.0506,77.1659,140639.0
2015-12-08 09:30:00,86.43,86.76,85.85,86.75,53103.0,76.6692,76.9619,76.1547,76.953,53103.0
2015-12-08 09:40:00,86.71,86.86,86.54,86.83,32206.0,76.9176,77.0506,76.7668,77.024,32206.0
2015-12-08 09:50:00,86.81,86.83,86.54,86.57,28846.0,77.0063,77.024,76.7668,76.7934,28846.0
2015-12-08 10:00:00,86.55,86.94,86.52,86.81,24867.0,76.7756,77.1216,76.749,77.0063,24867.0
2015-12-08 10:10:00,86.84,86.88,86.74,86.75,26539.0,77.0329,77.0684,76.9442,76.953,26539.0
2015-12-08 10:20:00,86.74,86.74,86.47,86.69,36645.0,76.9442,76.9442,76.7047,76.8998,36645.0
2015-12-08 10:30:00,86.67,86.71,86.52,86.54,26796.0,76.8821,76.9176,76.749,76.7668,26796.0
2015-12-08 10:40:00,86.48,86.68,86.31,86.34,35159.0,76.7135,76.891,76.5627,76.5894,35159.0
2015-12-08 10:50:00,86.36,86.38,86.16,86.37,38460.0,76.6071,76.6248,76.4297,76.616,38460.0
2015-12-08 11:00:00,86.37,86.94,86.33,86.8,32263.0,76.616,77.1216,76.5805,76.9974,32263.0
2015-12-08 11:10:00,86.84,86.84,86.62,86.76,28244.0,77.0329,77.0329,76.8377,76.9619,28244.0
2015-12-08 11:20:00,86.78,86.82,86.68,86.68,20571.0,76.9797,77.0151,76.891,76.891,20571.0
2015-12-08 11:30:00,86.67,86.68,86.36,86.36,13200.0,76.8821,76.891,76.6071,76.6071,13200.0
2015-12-08 11:40:00,86.36,86.47,86.25,86.38,51071.0,76.6071,76.7047,76.5095,76.6248,51071.0
2015-12-08 11:50:00,86.38,86.4,86.17,86.37,75432.0,76.6248,76.6426,76.4386,76.616,75432.0
2015-12-08 12:00:00,86.39,86.48,86.2,86.22,75589.0,76.6337,76.7135,76.4652,76.4829,75589.0
2015-12-08 12:10:00,86.21,86.23,86.07,86.11,64835.0,76.474,76.4918,76.3498,76.3853,64835.0
2015-12-08 12:20:00,86.11,86.21,86.07,86.19,65094.0,76.3853,76.474,76.3498,76.4563,65094.0
2015-12-08 12:30:00,86.18,86.28,86.17,86.27,60579.0,76.4474,76.5361,76.4386,76.5273,60579.0
2015-12-08 12:40:00,86.27,86.44,86.24,86.43,79280.0,76.5273,76.6781,76.5006,76.6692,79280.0
2015-12-08 12:50:00,86.45,86.57,86.43,86.55,73479.0,76.6869,76.7934,76.6692,76.7756,73479.0
2015-12-08 13:00:00,86.54,86.63,86.45,86.49,73291.0,76.7668,76.8466,76.6869,76.7224,73291.0
2015-12-08 13:10:00,86.49,86.57,86.41,86.43,78191.0,76.7224,76.7934,76.6514,76.6692,78191.0
2015-12-08 13:20:00,86.43,86.7,86.43,86.66,109548.0,76.6692,76.9087,76.6692,76.8732,109548.0
2015-12-08 13:30:00,86.67,86.74,86.55,86.68,64466.0,76.8821,76.9442,76.7756,76.891,64466.0
2015-12-08 13:40:00,86.69,86.72,86.65,86.69,58576.0,76.8998,76.9264,76.8643,76.8998,58576.0
2015-12-08 13:50:00,86.71,86.87,86.71,86.85,57188.0,76.9176,77.0595,76.9176,77.0418,57188.0
2015-12-08 14:00:00,86.85,87.08,86.83,87.03,58509.0,77.0418,77.2458,77.024,77.2014,58509.0
2015-12-08 14:10:00,87.04,87.19,87.04,87.16,65073.0,77.2103,77.3434,77.2103,77.3167,65073.0
2015-12-08 14:20:00,87.18,87.21,87.12,87.18,82332.0,77.3345,77.3611,77.2813,77.3345,82332.0
2015-12-08 14:30:00,87.17,87.28,87.11,87.14,77724.0,77.3256,77.4232,77.2724,77.299,77724.0
2015-12-08 14:40:00,87.15,87.27,87.14,87.23,74888.0,77.3079,77.4143,77.299,77.3788,74888.0
2015-12-08 14:50:00,87.24,87.27,86.97,86.99,75750.0,77.3877,77.4143,77.1482,77.1659,75750.0
2015-12-08 15:00:00,86.99,87.04,86.84,87.02,72123.0,77.1659,77.2103,77.0329,77.1926,72123.0
2015-12-08 15:10:00,87.03,87.07,86.73,86.77,81122.0,77.2014,77.2369,76.9353,76.9708,81122.0
2015-12-08 15:20:00,86.78,87.0,86.77,86.98,75934.0,76.9797,77.1748,76.9708,77.1571,75934.0
2015-12-08 15:30:00,86.98,87.1,86.8,87.05,89415.0,77.1571,77.2635,76.9974,77.2192,89415.0
2015-12-08 15:40:00,87.05,87.1,86.93,87.05,115737.0,77.2192,77.2635,77.1127,77.2192,115737.0
2015-12-08 15:50:00,87.08,87.24,87.05,87.05,255108.0,77.2458,77.3877,77.2192,77.2192,255108.0
2015-12-09 09:30:00,86.96,87.18,86.4,86.95,84129.0,77.1393,77.3345,76.6426,77.1305,84129.0
2015-12-09 09:40:00,86.93,87.0,86.84,86.96,26226.0,77.1127,77.1748,77.0329,77.1393,26226.0
2015-12-09 09:50:00,87.0,87.07,86.96,87.01,17155.0,77.1748,77.2369,77.1393,77.1837,17155.0
2015-12-09 10:00:00,87.0,87.2,86.94,87.2,19967.0,77.1748,77.3522,77.1216,77.3522,19967.0
2015-12-09 10:10:00,87.21,87.42,87.19,87.39,28032.0,77.3611,77.5474,77.3434,77.5208,28032.0
2015-12-09 10:20:00,87.41,87.57,87.41,87.48,19977.0,77.5385,77.6804,77.5385,77.6006,19977.0
2015-12-09 10:30:00,87.5,87.84,87.5,87.82,35873.0,77.6183,77.92,77.6183,77.9022,35873.0
2015-12-09 10:40:00,87.81,87.98,87.81,87.94,51928.0,77.8933,78.0441,77.8933,78.0087,51928.0
2015-12-09 10:50:00,87.92,87.99,87.78,87.78,31431.0,77.9909,78.053,77.8667,77.8667,31431.0
2015-12-09 11:00:00,87.79,87.83,87.68,87.68,13831.0,77.8756,77.9111,77.778,77.778,13831.0
2015-12-09 11:10:00,87.66,87.76,87.63,87.64,33861.0,77.7603,77.849,77.7337,77.7425,33861.0
2015-12-09 11:20:00,87.65,87.66,87.52,87.57,32272.0,77.7514,77.7603,77.6361,77.6804,32272.0
2015-12-09 11:30:00,87.59,87.67,87.5,87.53,24597.0,77.6982,77.7692,77.6183,77.645,24597.0
2015-12-09 11:40:00,87.53,87.56,87.23,87.3,48716.0,77.645,77.6716,77.3788,77.4409,48716.0
2015-12-09 11:50:00,87.28,87.28,87.0,87.17,28688.0,77.4232,77.4232,77.1748,77.3256,28688.0
2015-12-09 12:00:00,87.17,87.37,87.15,87.37,25478.0,77.3256,77.503,77.3079,77.503,25478.0
2015-12-09 12:10:00,87.35,87.35,87.09,87.1,10962.0,77.4853,77.4853,77.2547,77.2635,10962.0
2015-12-09 12:20:00,87.07,87.07,86.73,86.76,27031.0,77.2369,77.2369,76.9353,76.9619,27031.0
2015-12-09 12:30:00,86.74,86.88,86.61,86.7,37346.0,76.9442,77.0684,76.8289,76.9087,37346.0
2015-12-09 12:40:00,86.68,86.68,86.49,86.64,16940.0,76.891,76.891,76.7224,76.8555,16940.0
2015-12-09 12:50:00,86.65,86.65,86.45,86.51,24875.0,76.8643,76.8643,76.6869,76.7402,24875.0
2015-12-09 13:00:00,86.52,87.13,86.51,86.86,147893.0,76.749,77.2901,76.7402,77.0506,147893.0
2015-12-09 13:10:00,86.84,86.92,86.62,86.72,174754.0,77.0329,77.1039,76.8377,76.9264,174754.0
2015-12-09 13:20:00,86.72,86.85,86.61,86.8,176448.0,76.9264,77.0418,76.8289,76.9974,176448.0
2015-12-09 13:30:00,86.81,87.13,86.74,86.86,149902.0,77.0063,77.2901,76.9442,77.0506,149902.0
2015-12-09 13:40:00,86.86,86.9,86.43,86.49,164393.0,77.0506,77.0861,76.6692,76.7224,164393.0
2015-12-09 13:50:00,86.51,86.89,86.51,86.64,173412.0,76.7402,77.0772,76.7402,76.8555,173412.0
2015-12-09 14:00:00,86.65,86.7,86.36,86.38,146298.0,76.8643,76.9087,76.6071,76.6248,146298.0
2015-12-09 14:10:00,86.39,86.7,86.31,86.67,184250.0,76.6337,76.9087,76.5627,76.8821,184250.0
2015-12-09 14:20:00,86.68,86.75,86.25,86.44,180517.0,76.891,76.953,76.5095,76.6781,180517.0
2015-12-09 14:30:00,86.44,86.77,86.38,86.67,158020.0,76.6781,76.9708,76.6248,76.8821,158020.0
2015-12-09 14:40:00,86.7,86.77,86.26,86.26,170570.0,76.9087,76.9708,76.5184,76.5184,170570.0
2015-12-09 14:50:00,86.25,86.49,86.14,86.25,194866.0,76.5095,76.7224,76.4119,76.5095,194866.0
2015-12-09 15:00:00,86.25,86.35,86.19,86.28,184161.0,76.5095,76.5982,76.4563,76.5361,184161.0
2015-12-09 15:10:00,86.29,86.3,86.06,86.16,185720.0,76.545,76.5539,76.341,76.4297,185720.0
2015-12-09 15:20:00,86.16,86.84,86.12,86.61,255872.0,76.4297,77.0329,76.3942,76.8289,255872.0
2015-12-09 15:30:00,86.61,86.63,86.24,86.26,203903.0,76.8289,76.8466,76.5006,76.5184,203903.0
2015-12-09 15:40:00,86.26,86.38,86.19,86.22,180586.0,76.5184,76.6248,76.4563,76.4829,180586.0
2015-12-09 15:50:00,86.22,86.28,86.1,86.25,209325.0,76.4829,76.5361,76.3765,76.5095,209325.0
2015-12-10 09:30:00,86.51,86.66,86.04,86.6,74760.0,76.7402,76.8732,76.3232,76.82,74760.0
2015-12-10 09:40:00,86.64,86.79,86.45,86.45,29311.0,76.8555,76.9885,76.6869,76.6869,29311.0
2015-12-10 09:50:00,86.38,86.49,86.24,86.31,21166.0,76.6248,76.7224,76.5006,76.5627,21166.0
2015-12-10 10:00:00,86.31,86.45,86.07,86.17,23066.0,76.5627,76.6869,76.3498,76.4386,23066.0
2015-12-10 10:10:00,86.17,86.41,86.12,86.33,12548.0,76.4386,76.6514,76.3942,76.5805,12548.0
2015-12-10 10:20:00,86.33,86.51,86.28,86.5,20026.0,76.5805,76.7402,76.5361,76.7313,20026.0
2015-12-10 10:30:00,86.5,86.8,86.5,86.79,19327.0,76.7313,76.9974,76.7313,76.9885,19327.0
2015-12-10 10:40:00,86.82,86.99,86.75,86.97,19745.0,77.0151,77.1659,76.953,77.1482,19745.0
2015-12-10 10:50:00,86.97,87.14,86.96,87.12,19777.0,77.1482,77.299,77.1393,77.2813,19777.0
2015-12-10 11:00:00,87.11,87.32,87.06,87.22,75788.0,77.2724,77.4587,77.228,77.37,75788.0
2015-12-10 11:10:00,87.25,87.5,87.2,87.38,104667.0,77.3966,77.6183,77.3522,77.5119,104667.0
2015-12-10 11:20:00,87.38,87.5,87.29,87.43,41089.0,77.5119,77.6183,77.4321,77.5563,41089.0
2015-12-10 11:30:00,87.43,87.46,87.09,87.11,41276.0,77.5563,77.5829,77.2547,77.2724,41276.0
2015-12-10 11:40:00,87.12,87.25,86.8,87.2,41683.0,77.2813,77.3966,76.9974,77.3522,41683.0
2015-12-10 11:50:00,87.22,87.26,87.05,87.17,48475.0,77.37,77.4055,77.2192,77.3256,48475.0
2015-12-10 12:00:00,87.17,87.17,86.88,86.88,44512.0,77.3256,77.3256,77.0684,77.0684,44512.0
2015-12-10 12:10:00,86.9,86.95,86.79,86.82,36496.0,77.0861,77.1305,76.9885,77.0151,36496.0
2015-12-10 12:20:00,86.82,87.06,86.79,87.04,25841.0,77.0151,77.228,76.9885,77.2103,25841.0
2015-12-10 12:30:00,87.08,87.08,86.74,86.76,29546.0,77.2458,77.2458,76.9442,76.9619,29546.0
2015-12-10 12:40:00,86.76,86.96,86.72,86.96,21668.0,76.9619,77.1393,76.9264,77.1393,21668.0
2015-12-10 12:50:00,86.94,87.18,86.9,87.16,24186.0,77.1216,77.3345,77.0861,77.3167,24186.0
2015-12-10 13:00:00,87.17,87.27,87.12,87.26,41979.0,77.3256,77.4143,77.2813,77.4055,41979.0
2015-12-10 13:10:00,87.25,87.25,87.13,87.16,52784.0,77.3966,77.3966,77.2901,77.3167,52784.0
2015-12-10 13:20:00,87.17,87.26,87.09,87.09,35744.0,77.3256,77.4055,77.2547,77.2547,35744.0
2015-12-10 13:30:00,87.1,87.3,87.1,87.3,23027.0,77.2635,77.4409,77.2635,77.4409,23027.0
2015-12-10 13:40:00,87.3,87.3,87.12,87.2,32805.0,77.4409,77.4409,77.2813,77.3522,32805.0
2015-12-10 13:50:00,87.2,87.28,87.1,87.13,37748.0,77.3522,77.4232,77.2635,77.2901,37748.0
2015-12-10 14:00:00,87.11,87.26,87.09,87.24,24448.0,77.2724,77.4055,77.2547,77.3877,24448.0
2015-12-10 14:10:00,87.25,87.25,87.1,87.22,32662.0,77.3966,77.3966,77.2635,77.37,32662.0
2015-12-10 14:20:00,87.21,87.57,87.21,87.56,32743.0,77.3611,77.6804,77.3611,77.6716,32743.0
2015-12-10 14:30:00,87.57,87.57,87.27,87.36,146831.0,77.6804,77.6804,77.4143,77.4942,146831.0
2015-12-10 14:40:00,87.36,87.62,87.36,87.46,35566.0,77.4942,77.7248,77.4942,77.5829,35566.0
2015-12-10 14:50:00,87.45,87.46,87.32,87.34,29392.0,77.574,77.5829,77.4587,77.4764,29392.0
2015-12-10 15:00:00,87.32,87.34,87.13,87.13,37664.0,77.4587,77.4764,77.2901,77.2901,37664.0
2015-12-10 15:10:00,87.12,87.12,86.8,86.83,46625.0,77.2813,77.2813,76.9974,77.024,46625.0
2015-12-10 15:20:00,86.84,86.92,86.78,86.9,54914.0,77.0329,77.1039,76.9797,77.0861,54914.0
2015-12-10 15:30:00,86.9,86.95,86.81,86.94,48745.0,77.0861,77.1305,77.0063,77.1216,48745.0
2015-12-10 15:40:00,86.94,87.01,86.78,86.84,110555.0,77.1216,77.1837,76.9797,77.0329,110555.0
2015-12-10 15:50:00,86.84,86.93,86.74,86.87,242899.0,77.0329,77.1127,76.9442,77.0595,242899.0
2015-12-11 09:30:00,85.57,86.17,85.28,85.34,144114.0,75.9063,76.4386,75.6491,75.7023,144114.0
2015-12-11 09:40:00,85.34,85.56,84.62,84.83,109778.0,75.7023,75.8974,75.0636,75.2499,109778.0
2015-12-11 09:50:00,84.85,84.85,84.01,84.44,140659.0,75.2676,75.2676,74.5225,74.9039,140659.0
2015-12-11 10:00:00,84.45,84.74,84.37,84.52,144527.0,74.9128,75.17,74.8418,74.9749,144527.0
2015-12-11 10:10:00,84.52,84.72,84.38,84.4,68765.0,74.9749,75.1523,74.8507,74.8684,68765.0
2015-12-11 10:20:00,84.37,84.54,84.17,84.39,60307.0,74.8418,74.9926,74.6644,74.8596,60307.0
2015-12-11 10:30:00,84.4,84.57,84.1,84.12,53187.0,74.8684,75.0192,74.6023,74.6201,53187.0
2015-12-11 10:40:00,84.13,84.16,83.78,84.1,90357.0,74.6289,74.6555,74.3185,74.6023,90357.0
2015-12-11 10:50:00,84.1,84.2,83.95,83.95,67669.0,74.6023,74.691,74.4693,74.4693,67669.0
2015-12-11 11:00:00,83.94,84.01,83.7,83.91,49986.0,74.4604,74.5225,74.2475,74.4338,49986.0
2015-12-11 11:10:00,83.88,83.91,83.73,83.91,37824.0,74.4072,74.4338,74.2741,74.4338,37824.0
2015-12-11 11:20:00,83.92,84.0,83.73,83.79,31506.0,74.4426,74.5136,74.2741,74.3273,31506.0
2015-12-11 11:30:00,83.76,83.99,83.74,83.97,73289.0,74.3007,74.5047,74.283,74.487,73289.0
2015-12-11 11:40:00,83.97,84.21,83.97,84.05,28078.0,74.487,74.6999,74.487,74.558,28078.0
2015-12-11 11:50:00,84.06,84.18,84.01,84.11,28078.0,74.5668,74.6733,74.5225,74.6112,28078.0
2015-12-11 12:00:00,84.11,84.24,84.08,84.09,27584.0,74.6112,74.7265,74.5846,74.5935,27584.0
2015-12-11 12:10:00,84.09,84.12,83.91,83.94,14882.0,74.5935,74.6201,74.4338,74.4604,14882.0
2015-12-11 12:20:00,83.94,84.01,83.84,83.89,25114.0,74.4604,74.5225,74.3717,74.416,25114.0
2015-12-11 12:30:00,83.88,84.02,83.83,83.83,20172.0,74.4072,74.5314,74.3628,74.3628,20172.0
2015-12-11 12:40:00,83.83,84.11,83.82,84.02,24945.0,74.3628,74.6112,74.3539,74.5314,24945.0
2015-12-11 12:50:00,84.03,84.23,83.83,84.22,61888.0,74.5402,74.7176,74.3628,74.7088,61888.0
2015-12-11 13:00:00,84.23,84.62,84.21,84.59,71992.0,74.7176,75.0636,74.6999,75.037,71992.0
2015-12-11 13:10:00,84.61,84.71,84.37,84.47,46273.0,75.0547,75.1434,74.8418,74.9305,46273.0
2015-12-11 13:20:00,84.46,84.49,84.23,84.28,25278.0,74.9217,74.9483,74.7176,74.762,25278.0
2015-12-11 13:30:00,84.27,84.44,84.25,84.3,64447.0,74.7531,74.9039,74.7354,74.7797,64447.0
2015-12-11 13:40:00,84.3,84.37,84.14,84.17,87017.0,74.7797,74.8418,74.6378,74.6644,87017.0
2015-12-11 13:50:00,84.16,84.24,84.11,84.15,31704.0,74.6555,74.7265,74.6112,74.6467,31704.0
2015-12-11 14:00:00,84.14,84.62,84.14,84.61,26899.0,74.6378,75.0636,74.6378,75.0547,26899.0
2015-12-11 14:10:00,84.65,84.89,84.59,84.87,36457.0,75.0902,75.3031,75.037,75.2854,36457.0
2015-12-11 14:20:00,84.87,84.9,84.75,84.87,49230.0,75.2854,75.312,75.1789,75.2854,49230.0
2015-12-11 14:30:00,84.89,84.89,84.76,84.8,43288.0,75.3031,75.3031,75.1878,75.2233,43288.0
2015-12-11 14:40:00,84.79,84.8,84.57,84.71,37198.0,75.2144,75.2233,75.0192,75.1434,37198.0
2015-12-11 14:50:00,84.7,84.75,84.49,84.54,65830.0,75.1346,75.1789,74.9483,74.9926,65830.0
2015-12-11 15:00:00,84.56,84.84,84.55,84.58,42242.0,75.0104,75.2588,75.0015,75.0281,42242.0
2015-12-11 15:10:00,84.57,84.64,84.42,84.42,48888.0,75.0192,75.0813,74.8862,74.8862,48888.0
2015-12-11 15:20:00,84.42,84.51,84.1,84.43,81352.0,74.8862,74.966,74.6023,74.8951,81352.0
2015-12-11 15:30:00,84.44,84.47,84.27,84.29,68564.0,74.9039,74.9305,74.7531,74.7709,68564.0
2015-12-11 15:40:00,84.29,84.46,84.22,84.45,105834.0,74.7709,74.9217,74.7088,74.9128,105834.0
2015-12-11 15:50:00,84.45,84.54,84.36,84.49,255233.0,74.9128,74.9926,74.833,74.9483,255233.0
2015-12-14 09:30:00,84.55,84.84,84.21,84.76,44646.0,75.0015,75.2588,74.6999,75.1878,44646.0
2015-12-14 09:40:00,84.77,85.1,84.64,85.1,83800.0,75.1967,75.4894,75.0813,75.4894,83800.0
2015-12-14 09:50:00,85.11,85.11,84.64,84.77,158793.0,75.4983,75.4983,75.0813,75.1967,158793.0
2015-12-14 10:00:00,84.74,84.9,84.6,84.86,94464.0,75.17,75.312,75.0459,75.2765,94464.0
2015-12-14 10:10:00,84.88,85.17,84.4,84.63,35738.0,75.2942,75.5515,74.8684,75.0725,35738.0
2015-12-14 10:20:00,84.61,84.64,84.28,84.49,24378.0,75.0547,75.0813,74.762,74.9483,24378.0
2015-12-14 10:30:00,84.52,84.53,84.34,84.49,18762.0,74.9749,74.9838,74.8152,74.9483,18762.0
2015-12-14 10:40:00,84.48,84.6,84.23,84.28,29402.0,74.9394,75.0459,74.7176,74.762,29402.0
2015-12-14 10:50:00,84.24,84.45,84.22,84.42,16339.0,74.7265,74.9128,74.7088,74.8862,16339.0
2015-12-14 11:00:00,84.44,84.56,84.28,84.34,31563.0,74.9039,75.0104,74.762,74.8152,31563.0
2015-12-14 11:10:00,84.34,84.39,84.15,84.3,29991.0,74.8152,74.8596,74.6467,74.7797,29991.0
2015-12-14 11:20:00,84.3,84.48,84.26,84.42,128312.0,74.7797,74.9394,74.7443,74.8862,128312.0
2015-12-14 11:30:00,84.41,84.51,84.23,84.46,84591.0,74.8773,74.966,74.7176,74.9217,84591.0
2015-12-14 11:40:00,84.46,84.63,84.37,84.46,22052.0,74.9217,75.0725,74.8418,74.9217,22052.0
2015-12-14 11:50:00,84.54,84.72,84.5,84.7,18074.0,74.9926,75.1523,74.9571,75.1346,18074.0
2015-12-14 12:00:00,84.7,84.71,84.57,84.68,24918.0,75.1346,75.1434,75.0192,75.1168,24918.0
2015-12-14 12:10:00,84.67,84.92,84.66,84.92,28690.0,75.1079,75.3297,75.0991,75.3297,28690.0
2015-12-14 12:20:00,84.92,85.23,84.77,85.21,31662.0,75.3297,75.6047,75.1967,75.587,31662.0
2015-12-14 12:30:00,85.22,85.31,85.14,85.3,26224.0,75.5958,75.6757,75.5249,75.6668,26224.0
2015-12-14 12:40:00,85.29,85.33,85.03,85.03,24718.0,75.6579,75.6934,75.4273,75.4273,24718.0
2015-12-14 12:50:00,85.06,85.53,85.06,85.45,22931.0,75.4539,75.8708,75.4539,75.7999,22931.0
2015-12-14 13:00:00,85.43,85.51,85.16,85.17,28747.0,75.7821,75.8531,75.5426,75.5515,28747.0
2015-12-14 13:10:00,85.15,85.16,84.88,84.89,18270.0,75.5337,75.5426,75.2942,75.3031,18270.0
2015-12-14 13:20:00,84.88,84.94,84.74,84.85,13229.0,75.2942,75.3475,75.17,75.2676,13229.0
2015-12-14 13:30:00,84.87,84.9,84.65,84.66,14725.0,75.2854,75.312,75.0902,75.0991,14725.0
2015-12-14 13:40:00,84.64,84.67,84.52,84.63,11083.0,75.0813,75.1079,74.9749,75.0725,11083.0
2015-12-14 13:50:00,84.6,84.83,84.59,84.76,25585.0,75.0459,75.2499,75.037,75.1878,25585.0
2015-12-14 14:00:00,84.76,84.91,84.56,84.89,24781.0,75.1878,75.3208,75.0104,75.3031,24781.0
2015-12-14 14:10:00,84.9,85.02,84.83,84.95,29825.0,75.312,75.4184,75.2499,75.3563,29825.0
2015-12-14 14:20:00,84.97,85.0,84.88,84.92,25069.0,75.3741,75.4007,75.2942,75.3297,25069.0
2015-12-14 14:30:00,84.91,84.94,84.78,84.84,22989.0,75.3208,75.3475,75.2055,75.2588,22989.0
2015-12-14 14:40:00,84.84,84.99,84.8,84.97,24992.0,75.2588,75.3918,75.2233,75.3741,24992.0
2015-12-14 14:50:00,84.96,85.09,84.91,84.94,22306.0,75.3652,75.4805,75.3208,75.3475,22306.0
2015-12-14 15:00:00,84.95,84.96,84.76,84.82,26189.0,75.3563,75.3652,75.1878,75.241,26189.0
2015-12-14 15:10:00,84.82,84.95,84.73,84.92,32529.0,75.241,75.3563,75.1612,75.3297,32529.0
2015-12-14 15:20:00,84.92,85.24,84.91,85.05,46639.0,75.3297,75.6136,75.3208,75.445,46639.0
2015-12-14 15:30:00,85.03,85.28,85.02,85.18,52909.0,75.4273,75.6491,75.4184,75.5604,52909.0
2015-12-14 15:40:00,85.19,85.44,84.95,85.33,69579.0,75.5692,75.791,75.3563,75.6934,69579.0
2015-12-14 15:50:00,85.34,85.56,85.29,85.55,173316.0,75.7023,75.8974,75.6579,75.8886,173316.0
2015-12-15 09:30:00,86.18,87.17,86.12,87.17,56262.0,76.4474,77.3256,76.3942,77.3256,56262.0
2015-12-15 09:40:00,87.16,87.16,86.93,87.08,44037.0,77.3167,77.3167,77.1127,77.2458,44037.0
2015-12-15 09:50:00,87.08,87.27,86.99,87.26,41289.0,77.2458,77.4143,77.1659,77.4055,41289.0
2015-12-15 10:00:00,87.29,87.34,87.14,87.24,26929.0,77.4321,77.4764,77.299,77.3877,26929.0
2015-12-15 10:10:00,87.21,87.38,87.14,87.17,79550.0,77.3611,77.5119,77.299,77.3256,79550.0
2015-12-15 10:20:00,87.17,87.56,87.17,87.49,73892.0,77.3256,77.6716,77.3256,77.6095,73892.0
2015-12-15 10:30:00,87.48,87.55,87.3,87.52,61537.0,77.6006,77.6627,77.4409,77.6361,61537.0
2015-12-15 10:40:00,87.51,87.91,87.5,87.88,75492.0,77.6272,77.982,77.6183,77.9554,75492.0
2015-12-15 10:50:00,87.91,87.91,87.68,87.72,37328.0,77.982,77.982,77.778,77.8135,37328.0
2015-12-15 11:00:00,87.71,87.71,87.49,87.58,31196.0,77.8046,77.8046,77.6095,77.6893,31196.0
2015-12-15 11:10:00,87.58,87.69,87.58,87.67,27334.0,77.6893,77.7869,77.6893,77.7692,27334.0
2015-12-15 11:20:00,87.67,87.74,87.6,87.68,31078.0,77.7692,77.8312,77.7071,77.778,31078.0
2015-12-15 11:30:00,87.69,87.72,87.49,87.5,19942.0,77.7869,77.8135,77.6095,77.6183,19942.0
2015-12-15 11:40:00,87.5,87.54,87.39,87.47,62030.0,77.6183,77.6538,77.5208,77.5917,62030.0
2015-12-15 11:50:00,87.46,87.53,87.3,87.45,43315.0,77.5829,77.645,77.4409,77.574,43315.0
2015-12-15 12:00:00,87.44,87.52,87.41,87.46,34563.0,77.5651,77.6361,77.5385,77.5829,34563.0
2015-12-15 12:10:00,87.46,87.51,87.41,87.45,37638.0,77.5829,77.6272,77.5385,77.574,37638.0
2015-12-15 12:20:00,87.45,87.49,87.39,87.46,34431.0,77.574,77.6095,77.5208,77.5829,34431.0
2015-12-15 12:30:00,87.45,87.78,87.43,87.78,42848.0,77.574,77.8667,77.5563,77.8667,42848.0
2015-12-15 12:40:00,87.77,87.84,87.7,87.8,16798.0,77.8579,77.92,77.7958,77.8845,16798.0
2015-12-15 12:50:00,87.81,87.82,87.71,87.78,12797.0,77.8933,77.9022,77.8046,77.8667,12797.0
2015-12-15 13:00:00,87.81,87.83,87.56,87.63,23061.0,77.8933,77.9111,77.6716,77.7337,23061.0
2015-12-15 13:10:00,87.66,87.74,87.6,87.69,18736.0,77.7603,77.8312,77.7071,77.7869,18736.0
2015-12-15 13:20:00,87.69,87.84,87.67,87.76,18013.0,77.7869,77.92,77.7692,77.849,18013.0
2015-12-15 13:30:00,87.77,87.9,87.71,87.82,25557.0,77.8579,77.9732,77.8046,77.9022,25557.0
2015-12-15 13:40:00,87.82,87.86,87.75,87.85,28818.0,77.9022,77.9377,77.8401,77.9288,28818.0
2015-12-15 13:50:00,87.87,87.98,87.87,87.96,17500.0,77.9466,78.0441,77.9466,78.0264,17500.0
2015-12-15 14:00:00,87.97,88.0,87.85,87.85,32919.0,78.0353,78.0619,77.9288,77.9288,32919.0
2015-12-15 14:10:00,87.84,87.97,87.81,87.91,14799.0,77.92,78.0353,77.8933,77.982,14799.0
2015-12-15 14:20:00,87.92,87.94,87.8,87.82,25860.0,77.9909,78.0087,77.8845,77.9022,25860.0
2015-12-15 14:30:00,87.83,87.88,87.7,87.78,28021.0,77.9111,77.9554,77.7958,77.8667,28021.0
2015-12-15 14:40:00,87.8,87.87,87.66,87.66,28897.0,77.8845,77.9466,77.7603,77.7603,28897.0
2015-12-15 14:50:00,87.67,87.69,87.62,87.64,41033.0,77.7692,77.7869,77.7248,77.7425,41033.0
2015-12-15 15:00:00,87.65,87.69,87.54,87.69,24406.0,77.7514,77.7869,77.6538,77.7869,24406.0
2015-12-15 15:10:00,87.7,87.71,87.43,87.51,71319.0,77.7958,77.8046,77.5563,77.6272,71319.0
2015-12-15 15:20:00,87.51,87.53,87.43,87.44,53570.0,77.6272,77.645,77.5563,77.5651,53570.0
2015-12-15 15:30:00,87.44,87.45,87.25,87.39,94852.0,77.5651,77.574,77.3966,77.5208,94852.0
2015-12-15 15:40:00,87.39,87.59,87.28,87.55,97583.0,77.5208,77.6982,77.4232,77.6627,97583.0
2015-12-15 15:50:00,87.55,87.56,87.43,87.49,126022.0,77.6627,77.6716,77.5563,77.6095,126022.0
2015-12-16 09:30:00,87.88,88.03,87.76,87.96,99373.0,77.9554,78.0885,77.849,78.0264,99373.0
2015-12-16 09:40:00,87.94,88.06,87.8,87.88,278852.0,78.0087,78.1151,77.8845,77.9554,278852.0
2015-12-16 09:50:00,87.86,87.93,87.6,87.63,47794.0,77.9377,77.9998,77.7071,77.7337,47794.0
2015-12-16 10:00:00,87.58,87.62,87.32,87.33,39024.0,77.6893,77.7248,77.4587,77.4675,39024.0
2015-12-16 10:10:00,87.3,87.51,87.23,87.36,33089.0,77.4409,77.6272,77.3788,77.4942,33089.0
2015-12-16 10:20:00,87.37,87.69,87.37,87.68,37949.0,77.503,77.7869,77.503,77.778,37949.0
2015-12-16 10:30:00,87.67,87.87,87.53,87.65,42952.0,77.7692,77.9466,77.645,77.7514,42952.0
2015-12-16 10:40:00,87.65,87.75,87.54,87.73,17156.0,77.7514,77.8401,77.6538,77.8224,17156.0
2015-12-16 10:50:00,87.73,87.84,87.73,87.76,14724.0,77.8224,77.92,77.8224,77.849,14724.0
2015-12-16 11:00:00,87.78,87.79,87.59,87.67,27323.0,77.8667,77.8756,77.6982,77.7692,27323.0
2015-12-16 11:10:00,87.67,87.77,87.65,87.69,18885.0,77.7692,77.8579,77.7514,77.7869,18885.0
2015-12-16 11:20:00,87.7,87.73,87.54,87.62,17892.0,77.7958,77.8224,77.6538,77.7248,17892.0
2015-12-16 11:30:00,87.62,87.89,87.6,87.84,18643.0,77.7248,77.9643,77.7071,77.92,18643.0
2015-12-16 11:40:00,87.82,88.05,87.81,88.04,21721.0,77.9022,78.1062,77.8933,78.0974,21721.0
2015-12-16 11:50:00,88.04,88.23,88.04,88.07,31444.0,78.0974,78.2659,78.0974,78.124,31444.0
2015-12-16 12:00:00,88.09,88.17,87.94,87.98,14386.0,78.1417,78.2127,78.0087,78.0441,14386.0
2015-12-16 12:10:00,87.98,88.04,87.91,87.92,17220.0,78.0441,78.0974,77.982,77.9909,17220.0
2015-12-16 12:20:00,87.93,88.09,87.92,88.07,32386.0,77.9998,78.1417,77.9909,78.124,32386.0
2015-12-16 12:30:00,88.05,88.08,88.0,88.03,12488.0,78.1062,78.1328,78.0619,78.0885,12488.0
2015-12-16 12:40:00,88.02,88.19,88.01,88.07,14302.0,78.0796,78.2304,78.0708,78.124,14302.0
2015-12-16 12:50:00,88.09,88.11,87.99,88.02,16092.0,78.1417,78.1595,78.053,78.0796,16092.0
2015-12-16 13:00:00,88.04,88.14,87.99,88.07,17517.0,78.0974,78.1861,78.053,78.124,17517.0
2015-12-16 13:10:00,88.04,88.12,88.04,88.11,8213.0,78.0974,78.1683,78.0974,78.1595,8213.0
2015-12-16 13:20:00,88.1,88.22,88.1,88.2,24436.0,78.1506,78.257,78.1506,78.2393,24436.0
2015-12-16 13:30:00,88.17,88.38,88.11,88.21,53878.0,78.2127,78.399,78.1595,78.2482,53878.0
2015-12-16 13:40:00,88.21,88.49,88.17,88.48,26066.0,78.2482,78.4965,78.2127,78.4877,26066.0
2015-12-16 13:50:00,88.49,88.58,88.31,88.48,26209.0,78.4965,78.5764,78.3369,78.4877,26209.0
2015-12-16 14:00:00,88.42,88.85,87.8,88.56,65062.0,78.4345,78.8159,77.8845,78.5586,65062.0
2015-12-16 14:10:00,88.56,88.68,88.25,88.48,50050.0,78.5586,78.6651,78.2836,78.4877,50050.0
2015-12-16 14:20:00,88.41,88.58,88.3,88.41,30212.0,78.4256,78.5764,78.328,78.4256,30212.0
2015-12-16 14:30:00,88.4,88.56,88.27,88.5,36092.0,78.4167,78.5586,78.3014,78.5054,36092.0
2015-12-16 14:40:00,88.48,88.71,88.41,88.64,56819.0,78.4877,78.6917,78.4256,78.6296,56819.0
2015-12-16 14:50:00,88.65,88.97,88.63,88.92,48885.0,78.6385,78.9223,78.6207,78.878,48885.0
2015-12-16 15:00:00,88.93,88.99,88.58,88.58,41227.0,78.8869,78.9401,78.5764,78.5764,41227.0
2015-12-16 15:10:00,88.58,88.79,88.58,88.78,40723.0,78.5764,78.7627,78.5764,78.7538,40723.0
2015-12-16 15:20:00,88.78,89.11,88.76,89.07,53120.0,78.7538,79.0465,78.7361,79.011,53120.0
2015-12-16 15:30:00,89.07,89.34,89.03,89.32,73135.0,79.011,79.2506,78.9756,79.2328,73135.0
2015-12-16 15:40:00,89.33,89.46,89.25,89.37,113516.0,79.2417,79.357,79.1707,79.2772,113516.0
2015-12-16 15:50:00,89.38,89.45,89.26,89.27,165654.0,79.286,79.3481,79.1796,79.1885,165654.0
2015-12-17 09:30:00,89.77,89.77,88.86,89.1,46360.0,79.632,79.632,78.8248,79.0377,46360.0
2015-12-17 09:40:00,89.1,89.26,89.05,89.13,35687.0,79.0377,79.1796,78.9933,79.0643,35687.0
2015-12-17 09:50:00,89.13,89.4,89.09,89.32,25206.0,79.0643,79.3038,79.0288,79.2328,25206.0
2015-12-17 10:00:00,89.31,89.41,89.2,89.35,25286.0,79.2239,79.3126,79.1264,79.2594,25286.0
2015-12-17 10:10:00,89.37,89.46,89.19,89.2,44992.0,79.2772,79.357,79.1175,79.1264,44992.0
2015-12-17 10:20:00,89.2,89.6,89.13,89.6,44737.0,79.1264,79.4812,79.0643,79.4812,44737.0
2015-12-17 10:30:00,89.55,89.63,89.4,89.43,33842.0,79.4368,79.5078,79.3038,79.3304,33842.0
2015-12-17 10:40:00,89.39,89.55,89.33,89.37,39444.0,79.2949,79.4368,79.2417,79.2772,39444.0
2015-12-17 10:50:00,89.39,89.64,89.27,89.63,40366.0,79.2949,79.5167,79.1885,79.5078,40366.0
2015-12-17 11:00:00,89.63,89.63,89.42,89.6,37418.0,79.5078,79.5078,79.3215,79.4812,37418.0
2015-12-17 11:10:00,89.6,89.67,89.27,89.3,20698.0,79.4812,79.5433,79.1885,79.2151,20698.0
2015-12-17 11:20:00,89.32,89.44,89.2,89.42,18198.0,79.2328,79.3393,79.1264,79.3215,18198.0
2015-12-17 11:30:00,89.42,89.58,89.3,89.54,19667.0,79.3215,79.4634,79.2151,79.428,19667.0
2015-12-17 11:40:00,89.54,89.6,89.44,89.56,15067.0,79.428,79.4812,79.3393,79.4457,15067.0
2015-12-17 11:50:00,89.55,89.55,89.43,89.43,11458.0,79.4368,79.4368,79.3304,79.3304,11458.0
2015-12-17 12:00:00,89.44,89.45,89.23,89.35,11784.0,79.3393,79.3481,79.153,79.2594,11784.0
2015-12-17 12:10:00,89.4,89.49,89.28,89.49,9074.0,79.3038,79.3836,79.1973,79.3836,9074.0
2015-12-17 12:20:00,89.49,89.5,89.22,89.24,12312.0,79.3836,79.3925,79.1441,79.1618,12312.0
2015-12-17 12:30:00,89.23,89.35,89.19,89.2,6140.0,79.153,79.2594,79.1175,79.1264,6140.0
2015-12-17 12:40:00,89.21,89.25,89.11,89.11,13634.0,79.1352,79.1707,79.0465,79.0465,13634.0
2015-12-17 12:50:00,89.11,89.3,89.11,89.29,14930.0,79.0465,79.2151,79.0465,79.2062,14930.0
2015-12-17 13:00:00,89.31,89.35,89.25,89.29,30052.0,79.2239,79.2594,79.1707,79.2062,30052.0
2015-12-17 13:10:00,89.28,89.43,89.23,89.43,40015.0,79.1973,79.3304,79.153,79.3304,40015.0
2015-12-17 13:20:00,89.43,89.44,89.26,89.4,57172.0,79.3304,79.3393,79.1796,79.3038,57172.0
2015-12-17 13:30:00,89.4,89.51,89.36,89.41,48249.0,79.3038,79.4014,79.2683,79.3126,48249.0
2015-12-17 13:40:00,89.42,89.78,89.4,89.76,62774.0,79.3215,79.6409,79.3038,79.6231,62774.0
2015-12-17 13:50:00,89.73,89.77,89.62,89.75,40117.0,79.5965,79.632,79.4989,79.6142,40117.0
2015-12-17 14:00:00,89.76,89.8,89.67,89.73,51079.0,79.6231,79.6586,79.5433,79.5965,51079.0
2015-12-17 14:10:00,89.73,89.8,89.58,89.76,47276.0,79.5965,79.6586,79.4634,79.6231,47276.0
2015-12-17 14:20:00,89.78,89.92,89.75,89.79,59944.0,79.6409,79.7651,79.6142,79.6497,59944.0
2015-12-17 14:30:00,89.79,89.91,89.69,89.9,73436.0,79.6497,79.7562,79.561,79.7473,73436.0
2015-12-17 14:40:00,89.9,89.93,89.74,89.74,66733.0,79.7473,79.7739,79.6054,79.6054,66733.0
2015-12-17 14:50:00,89.75,89.81,89.7,89.72,59152.0,79.6142,79.6675,79.5699,79.5876,59152.0
2015-12-17 15:00:00,89.73,89.81,89.65,89.74,54576.0,79.5965,79.6675,79.5255,79.6054,54576.0
2015-12-17 15:10:00,89.74,89.79,89.57,89.57,47536.0,79.6054,79.6497,79.4546,79.4546,47536.0
2015-12-17 15:20:00,89.56,89.64,89.52,89.55,72352.0,79.4457,79.5167,79.4102,79.4368,72352.0
2015-12-17 15:30:00,89.55,89.69,89.45,89.59,69644.0,79.4368,79.561,79.3481,79.4723,69644.0
2015-12-17 15:40:00,89.6,89.64,89.45,89.55,105343.0,79.4812,79.5167,79.3481,79.4368,105343.0
2015-12-17 15:50:00,89.55,89.61,89.16,89.18,169799.0,79.4368,79.4901,79.0909,79.1086,169799.0
2015-12-18 09:30:00,88.76,88.88,88.22,88.33,215073.0,78.7361,78.8425,78.257,78.3546,215073.0
2015-12-18 09:40:00,88.26,88.49,88.2,88.45,29966.0,78.2925,78.4965,78.2393,78.4611,29966.0
2015-12-18 09:50:00,88.47,88.53,88.34,88.41,25502.0,78.4788,78.532,78.3635,78.4256,25502.0
2015-12-18 10:00:00,88.38,88.41,88.03,88.03,32448.0,78.399,78.4256,78.0885,78.0885,32448.0
2015-12-18 10:10:00,88.01,88.04,87.81,87.88,40420.0,78.0708,78.0974,77.8933,77.9554,40420.0
2015-12-18 10:20:00,87.85,88.0,87.71,87.75,30583.0,77.9288,78.0619,77.8046,77.8401,30583.0
2015-12-18 10:30:00,87.72,87.86,87.62,87.8,20721.0,77.8135,77.9377,77.7248,77.8845,20721.0
2015-12-18 10:40:00,87.77,87.77,87.62,87.65,18367.0,77.8579,77.8579,77.7248,77.7514,18367.0
2015-12-18 10:50:00,87.67,87.77,87.62,87.76,17557.0,77.7692,77.8579,77.7248,77.849,17557.0
2015-12-18 11:00:00,87.78,88.13,87.75,88.1,29909.0,77.8667,78.1772,77.8401,78.1506,29909.0
2015-12-18 11:10:00,88.13,88.24,88.1,88.21,41447.0,78.1772,78.2748,78.1506,78.2482,41447.0
2015-12-18 11:20:00,88.19,88.24,88.1,88.12,49638.0,78.2304,78.2748,78.1506,78.1683,49638.0
2015-12-18 11:30:00,88.12,88.15,87.97,88.1,18336.0,78.1683,78.1949,78.0353,78.1506,18336.0
2015-12-18 11:40:00,88.11,88.11,87.97,88.0,18939.0,78.1595,78.1595,78.0353,78.0619,18939.0
2015-12-18 11:50:00,88.0,88.12,87.97,88.1,22697.0,78.0619,78.1683,78.0353,78.1506,22697.0
2015-12-18 12:00:00,88.11,88.11,87.74,87.74,32051.0,78.1595,78.1595,77.8312,77.8312,32051.0
2015-12-18 12:10:00,87.78,87.89,87.63,87.64,13312.0,77.8667,77.9643,77.7337,77.7425,13312.0
2015-12-18 12:20:00,87.63,87.71,87.6,87.67,9621.0,77.7337,77.8046,77.7071,77.7692,9621.0
2015-12-18 12:30:00,87.61,87.67,87.5,87.59,13619.0,77.7159,77.7692,77.6183,77.6982,13619.0
2015-12-18 12:40:00,87.61,87.7,87.6,87.67,9297.0,77.7159,77.7958,77.7071,77.7692,9297.0
2015-12-18 12:50:00,87.69,87.69,87.52,87.59,10183.0,77.7869,77.7869,77.6361,77.6982,10183.0
2015-12-18 13:00:00,87.63,87.8,87.56,87.76,13015.0,77.7337,77.8845,77.6716,77.849,13015.0
2015-12-18 13:10:00,87.77,87.78,87.64,87.64,11049.0,77.8579,77.8667,77.7425,77.7425,11049.0
2015-12-18 13:20:00,87.66,87.66,87.47,87.47,10900.0,77.7603,77.7603,77.5917,77.5917,10900.0
2015-12-18 13:30:00,87.49,87.63,87.49,87.55,10544.0,77.6095,77.7337,77.6095,77.6627,10544.0
2015-12-18 13:40:00,87.56,87.69,87.54,87.55,14546.0,77.6716,77.7869,77.6538,77.6627,14546.0
2015-12-18 13:50:00,87.57,87.78,87.57,87.76,8623.0,77.6804,77.8667,77.6804,77.849,8623.0
2015-12-18 14:00:00,87.78,87.98,87.78,87.96,31408.0,77.8667,78.0441,77.8667,78.0264,31408.0
2015-12-18 14:10:00,87.94,88.0,87.78,87.9,21197.0,78.0087,78.0619,77.8667,77.9732,21197.0
2015-12-18 14:20:00,87.92,88.06,87.91,88.06,18183.0,77.9909,78.1151,77.982,78.1151,18183.0
2015-12-18 14:30:00,88.04,88.05,87.95,88.05,32794.0,78.0974,78.1062,78.0175,78.1062,32794.0
2015-12-18 14:40:00,88.05,88.08,87.68,87.68,31080.0,78.1062,78.1328,77.778,77.778,31080.0
2015-12-18 14:50:00,87.69,87.84,87.66,87.7,23823.0,77.7869,77.92,77.7603,77.7958,23823.0
2015-12-18 15:00:00,87.71,87.81,87.65,87.77,20568.0,77.8046,77.8933,77.7514,77.8579,20568.0
2015-12-18 15:10:00,87.79,87.79,87.4,87.51,26040.0,77.8756,77.8756,77.5296,77.6272,26040.0
2015-12-18 15:20:00,87.51,87.69,87.35,87.62,37162.0,77.6272,77.7869,77.4853,77.7248,37162.0
2015-12-18 15:30:00,87.6,87.74,87.55,87.62,54846.0,77.7071,77.8312,77.6627,77.7248,54846.0
2015-12-18 15:40:00,87.62,87.82,87.6,87.63,87424.0,77.7248,77.9022,77.7071,77.7337,87424.0
2015-12-18 15:50:00,87.63,87.7,87.41,87.41,198087.0,77.7337,77.7958,77.5385,77.5385,198087.0
2015-12-21 09:30:00,88.16,88.46,87.95,87.96,35905.0,78.2038,78.4699,78.0175,78.0264,35905.0
2015-12-21 09:40:00,88.02,88.07,87.79,88.02,20289.0,78.0796,78.124,77.8756,78.0796,20289.0
2015-12-21 09:50:00,87.99,88.01,87.64,87.96,30957.0,78.053,78.0708,77.7425,78.0264,30957.0
2015-12-21 10:00:00,87.95,88.29,87.92,88.29,42807.0,78.0175,78.3191,77.9909,78.3191,42807.0
2015-12-21 10:10:00,88.29,88.32,88.08,88.22,43335.0,78.3191,78.3457,78.1328,78.257,43335.0
2015-12-21 10:20:00,88.21,88.39,88.19,88.27,17694.0,78.2482,78.4078,78.2304,78.3014,17694.0
2015-12-21 10:30:00,88.28,88.35,88.21,88.31,14826.0,78.3103,78.3724,78.2482,78.3369,14826.0
2015-12-21 10:40:00,88.31,88.36,87.94,87.96,16376.0,78.3369,78.3812,78.0087,78.0264,16376.0
2015-12-21 10:50:00,87.97,87.97,87.83,87.87,21144.0,78.0353,78.0353,77.9111,77.9466,21144.0
2015-12-21 11:00:00,87.85,87.87,87.76,87.79,16458.0,77.9288,77.9466,77.849,77.8756,16458.0
2015-12-21 11:10:00,87.81,87.84,87.72,87.79,10183.0,77.8933,77.92,77.8135,77.8756,10183.0
2015-12-21 11:20:00,87.77,87.82,87.64,87.75,9825.0,77.8579,77.9022,77.7425,77.8401,9825.0
2015-12-21 11:30:00,87.73,87.73,87.51,87.56,9535.0,77.8224,77.8224,77.6272,77.6716,9535.0
2015-12-21 11:40:00,87.54,87.63,87.49,87.54,10572.0,77.6538,77.7337,77.6095,77.6538,10572.0
2015-12-21 11:50:00,87.56,87.78,87.51,87.7,8644.0,77.6716,77.8667,77.6272,77.7958,8644.0
2015-12-21 12:00:00,87.7,87.78,87.7,87.72,20298.0,77.7958,77.8667,77.7958,77.8135,20298.0
2015-12-21 12:10:00,87.7,87.75,87.52,87.52,6916.0,77.7958,77.8401,77.6361,77.6361,6916.0
2015-12-21 12:20:00,87.54,87.71,87.52,87.57,7956.0,77.6538,77.8046,77.6361,77.6804,7956.0
2015-12-21 12:30:00,87.55,87.71,87.54,87.6,6900.0,77.6627,77.8046,77.6538,77.7071,6900.0
2015-12-21 12:40:00,87.61,87.63,87.53,87.56,8300.0,77.7159,77.7337,77.645,77.6716,8300.0
2015-12-21 12:50:00,87.59,87.82,87.59,87.78,13585.0,77.6982,77.9022,77.6982,77.8667,13585.0
2015-12-21 13:00:00,87.75,87.92,87.75,87.9,26807.0,77.8401,77.9909,77.8401,77.9732,26807.0
2015-12-21 13:10:00,87.91,88.03,87.88,88.01,40564.0,77.982,78.0885,77.9554,78.0708,40564.0
2015-12-21 13:20:00,88.01,88.24,88.0,88.18,43529.0,78.0708,78.2748,78.0619,78.2216,43529.0
2015-12-21 13:30:00,88.17,88.37,88.17,88.37,38599.0,78.2127,78.3901,78.2127,78.3901,38599.0
2015-12-21 13:40:00,88.37,88.47,88.36,88.47,22501.0,78.3901,78.4788,78.3812,78.4788,22501.0
2015-12-21 13:50:00,88.45,88.54,88.42,88.43,13719.0,78.4611,78.5409,78.4345,78.4433,13719.0
2015-12-21 14:00:00,88.44,88.48,88.21,88.23,38608.0,78.4522,78.4877,78.2482,78.2659,38608.0
2015-12-21 14:10:00,88.21,88.24,88.03,88.08,24123.0,78.2482,78.2748,78.0885,78.1328,24123.0
2015-12-21 14:20:00,88.08,88.1,87.91,87.94,25180.0,78.1328,78.1506,77.982,78.0087,25180.0
2015-12-21 14:30:00,87.91,88.04,87.91,88.04,14198.0,77.982,78.0974,77.982,78.0974,14198.0
2015-12-21 14:40:00,88.03,88.04,87.91,87.99,22356.0,78.0885,78.0974,77.982,78.053,22356.0
2015-12-21 14:50:00,87.99,87.99,87.82,87.86,28892.0,78.053,78.053,77.9022,77.9377,28892.0
2015-12-21 15:00:00,87.86,87.91,87.67,87.69,13680.0,77.9377,77.982,77.7692,77.7869,13680.0
2015-12-21 15:10:00,87.69,87.72,87.61,87.63,16331.0,77.7869,77.8135,77.7159,77.7337,16331.0
2015-12-21 15:20:00,87.64,87.66,87.56,87.64,14933.0,77.7425,77.7603,77.6716,77.7425,14933.0
2015-12-21 15:30:00,87.63,87.86,87.63,87.81,27733.0,77.7337,77.9377,77.7337,77.8933,27733.0
2015-12-21 15:40:00,87.8,87.94,87.79,87.88,41057.0,77.8845,78.0087,77.8756,77.9554,41057.0
2015-12-21 15:50:00,87.87,88.22,87.87,88.2,106140.0,77.9466,78.257,77.9466,78.2393,106140.0
2015-12-22 09:30:00,88.29,88.8,88.05,88.37,51842.0,78.3191,78.7715,78.1062,78.3901,51842.0
2015-12-22 09:40:00,88.3,88.36,87.85,87.85,16234.0,78.328,78.3812,77.9288,77.9288,16234.0
2015-12-22 09:50:00,87.85,88.11,87.66,87.91,25364.0,77.9288,78.1595,77.7603,77.982,25364.0
2015-12-22 10:00:00,87.85,88.08,87.71,87.87,28386.0,77.9288,78.1328,77.8046,77.9466,28386.0
2015-12-22 10:10:00,87.86,88.01,87.66,87.68,17173.0,77.9377,78.0708,77.7603,77.778,17173.0
2015-12-22 10:20:00,87.71,87.86,87.68,87.79,21523.0,77.8046,77.9377,77.778,77.8756,21523.0
2015-12-22 10:30:00,87.79,87.87,87.71,87.83,12414.0,77.8756,77.9466,77.8046,77.9111,12414.0
2015-12-22 10:40:00,87.87,88.05,87.81,88.02,12127.0,77.9466,78.1062,77.8933,78.0796,12127.0
2015-12-22 10:50:00,88.06,88.2,87.97,88.16,19554.0,78.1151,78.2393,78.0353,78.2038,19554.0
2015-12-22 11:00:00,88.17,88.22,87.9,87.92,36400.0,78.2127,78.257,77.9732,77.9909,36400.0
2015-12-22 11:10:00,87.94,87.94,87.77,87.78,18491.0,78.0087,78.0087,77.8579,77.8667,18491.0
2015-12-22 11:20:00,87.81,87.81,87.59,87.65,18540.0,77.8933,77.8933,77.6982,77.7514,18540.0
2015-12-22 11:30:00,87.63,87.98,87.63,87.92,15625.0,77.7337,78.0441,77.7337,77.9909,15625.0
2015-12-22 11:40:00,87.9,88.02,87.88,87.95,11628.0,77.9732,78.0796,77.9554,78.0175,11628.0
2015-12-22 11:50:00,87.93,87.93,87.74,87.82,28952.0,77.9998,77.9998,77.8312,77.9022,28952.0
2015-12-22 12:00:00,87.81,87.86,87.67,87.78,31744.0,77.8933,77.9377,77.7692,77.8667,31744.0
2015-12-22 12:10:00,87.79,87.96,87.72,87.92,9951.0,77.8756,78.0264,77.8135,77.9909,9951.0
2015-12-22 12:20:00,87.92,87.92,87.74,87.84,19817.0,77.9909,77.9909,77.8312,77.92,19817.0
2015-12-22 12:30:00,87.84,88.05,87.84,88.01,41491.0,77.92,78.1062,77.92,78.0708,41491.0
2015-12-22 12:40:00,88.04,88.23,88.04,88.23,9201.0,78.0974,78.2659,78.0974,78.2659,9201.0
2015-12-22 12:50:00,88.22,88.28,88.0,88.06,28124.0,78.257,78.3103,78.0619,78.1151,28124.0
2015-12-22 13:00:00,88.09,88.23,88.04,88.07,15138.0,78.1417,78.2659,78.0974,78.124,15138.0
2015-12-22 13:10:00,88.08,88.11,88.02,88.05,11813.0,78.1328,78.1595,78.0796,78.1062,11813.0
2015-12-22 13:20:00,88.05,88.15,88.02,88.12,18838.0,78.1062,78.1949,78.0796,78.1683,18838.0
2015-12-22 13:30:00,88.13,88.14,88.08,88.13,13166.0,78.1772,78.1861,78.1328,78.1772,13166.0
2015-12-22 13:40:00,88.14,88.2,88.08,88.19,20162.0,78.1861,78.2393,78.1328,78.2304,20162.0
2015-12-22 13:50:00,88.22,88.35,88.2,88.32,12667.0,78.257,78.3724,78.2393,78.3457,12667.0
2015-12-22 14:00:00,88.32,88.44,88.3,88.4,27143.0,78.3457,78.4522,78.328,78.4167,27143.0
2015-12-22 14:10:00,88.41,88.55,88.4,88.53,33543.0,78.4256,78.5498,78.4167,78.532,33543.0
2015-12-22 14:20:00,88.53,88.65,88.49,88.51,23882.0,78.532,78.6385,78.4965,78.5143,23882.0
2015-12-22 14:30:00,88.48,88.51,88.41,88.43,20875.0,78.4877,78.5143,78.4256,78.4433,20875.0
2015-12-22 14:40:00,88.44,88.57,88.42,88.44,21959.0,78.4522,78.5675,78.4345,78.4522,21959.0
2015-12-22 14:50:00,88.45,88.63,88.44,88.63,22619.0,78.4611,78.6207,78.4522,78.6207,22619.0
2015-12-22 15:00:00,88.61,88.62,88.53,88.57,31939.0,78.603,78.6119,78.532,78.5675,31939.0
2015-12-22 15:10:00,88.57,88.71,88.49,88.67,31006.0,78.5675,78.6917,78.4965,78.6562,31006.0
2015-12-22 15:20:00,88.68,88.85,88.67,88.81,32075.0,78.6651,78.8159,78.6562,78.7804,32075.0
2015-12-22 15:30:00,88.82,88.83,88.69,88.75,41299.0,78.7893,78.7981,78.674,78.7272,41299.0
2015-12-22 15:40:00,88.75,88.76,88.46,88.55,58086.0,78.7272,78.7361,78.4699,78.5498,58086.0
2015-12-22 15:50:00,88.55,88.71,88.53,88.68,91396.0,78.5498,78.6917,78.532,78.6651,91396.0
2015-12-23 09:30:00,89.0,89.27,88.97,89.0,37512.0,78.9489,79.1885,78.9223,78.9489,37512.0
2015-12-23 09:40:00,89.0,89.15,88.98,89.13,19257.0,78.9489,79.082,78.9312,79.0643,19257.0
2015-12-23 09:50:00,89.13,89.31,89.01,89.17,12333.0,79.0643,79.2239,78.9578,79.0998,12333.0
2015-12-23 10:00:00,89.17,89.38,89.03,89.04,17296.0,79.0998,79.286,78.9756,78.9844,17296.0
2015-12-23 10:10:00,89.03,89.08,88.99,89.06,7938.0,78.9756,79.0199,78.9401,79.0022,7938.0
2015-12-23 10:20:00,89.07,89.1,88.86,88.86,7363.0,79.011,79.0377,78.8248,78.8248,7363.0
2015-12-23 10:30:00,88.93,89.1,88.88,89.02,7610.0,78.8869,79.0377,78.8425,78.9667,7610.0
2015-12-23 10:40:00,89.06,89.15,89.03,89.13,10072.0,79.0022,79.082,78.9756,79.0643,10072.0
2015-12-23 10:50:00,89.13,89.21,89.1,89.16,7808.0,79.0643,79.1352,79.0377,79.0909,7808.0
2015-12-23 11:00:00,89.18,89.21,89.14,89.17,15594.0,79.1086,79.1352,79.0731,79.0998,15594.0
2015-12-23 11:10:00,89.18,89.24,89.11,89.24,12620.0,79.1086,79.1618,79.0465,79.1618,12620.0
2015-12-23 11:20:00,89.24,89.24,89.14,89.2,8078.0,79.1618,79.1618,79.0731,79.1264,8078.0
2015-12-23 11:30:00,89.22,89.26,89.16,89.2,15402.0,79.1441,79.1796,79.0909,79.1264,15402.0
2015-12-23 11:40:00,89.19,89.19,89.1,89.14,7625.0,79.1175,79.1175,79.0377,79.0731,7625.0
2015-12-23 11:50:00,89.13,89.2,89.08,89.17,9869.0,79.0643,79.1264,79.0199,79.0998,9869.0
2015-12-23 12:00:00,89.17,89.2,89.14,89.19,9085.0,79.0998,79.1264,79.0731,79.1175,9085.0
2015-12-23 12:10:00,89.2,89.3,89.2,89.2,6923.0,79.1264,79.2151,79.1264,79.1264,6923.0
2015-12-23 12:20:00,89.23,89.32,89.23,89.26,10024.0,79.153,79.2328,79.153,79.1796,10024.0
2015-12-23 12:30:00,89.25,89.27,89.13,89.13,6891.0,79.1707,79.1885,79.0643,79.0643,6891.0
2015-12-23 12:40:00,89.11,89.11,89.02,89.09,7086.0,79.0465,79.0465,78.9667,79.0288,7086.0
2015-12-23 12:50:00,89.08,89.11,89.0,89.02,12095.0,79.0199,79.0465,78.9489,78.9667,12095.0
2015-12-23 13:00:00,89.0,89.03,88.86,88.87,6424.0,78.9489,78.9756,78.8248,78.8336,6424.0
2015-12-23 13:10:00,88.83,88.87,88.79,88.81,5245.0,78.7981,78.8336,78.7627,78.7804,5245.0
2015-12-23 13:20:00,88.81,88.84,88.77,88.8,6994.0,78.7804,78.807,78.7449,78.7715,6994.0
2015-12-23 13:30:00,88.83,88.91,88.79,88.79,6883.0,78.7981,78.8691,78.7627,78.7627,6883.0
2015-12-23 13:40:00,88.81,88.93,88.81,88.93,4039.0,78.7804,78.8869,78.7804,78.8869,4039.0
2015-12-23 13:50:00,88.96,88.99,88.92,88.99,6003.0,78.9135,78.9401,78.878,78.9401,6003.0
2015-12-23 14:00:00,88.98,89.02,88.95,88.99,6262.0,78.9312,78.9667,78.9046,78.9401,6262.0
2015-12-23 14:10:00,89.0,89.13,88.95,89.12,22075.0,78.9489,79.0643,78.9046,79.0554,22075.0
2015-12-23 14:20:00,89.11,89.19,89.1,89.18,8376.0,79.0465,79.1175,79.0377,79.1086,8376.0
2015-12-23 14:30:00,89.17,89.28,89.16,89.26,6699.0,79.0998,79.1973,79.0909,79.1796,6699.0
2015-12-23 14:40:00,89.27,89.31,89.2,89.3,14492.0,79.1885,79.2239,79.1264,79.2151,14492.0
2015-12-23 14:50:00,89.31,89.31,89.25,89.3,8962.0,79.2239,79.2239,79.1707,79.2151,8962.0
2015-12-23 15:00:00,89.31,89.36,89.26,89.29,11822.0,79.2239,79.2683,79.1796,79.2062,11822.0
2015-12-23 15:10:00,89.3,89.3,89.25,89.27,42780.0,79.2151,79.2151,79.1707,79.1885,42780.0
2015-12-23 15:20:00,89.28,89.32,89.2,89.2,11768.0,79.1973,79.2328,79.1264,79.1264,11768.0
2015-12-23 15:30:00,89.2,89.28,89.19,89.21,20266.0,79.1264,79.1973,79.1175,79.1352,20266.0
2015-12-23 15:40:00,89.23,89.3,89.22,89.26,24228.0,79.153,79.2151,79.1441,79.1796,24228.0
2015-12-23 15:50:00,89.26,89.38,89.22,89.34,47266.0,79.1796,79.286,79.1441,79.2506,47266.0
2015-12-24 09:30:00,88.93,89.28,88.81,89.16,17625.0,78.8869,79.1973,78.7804,79.0909,17625.0
2015-12-24 09:40:00,89.04,89.1,88.94,89.0,10869.0,78.9844,79.0377,78.8957,78.9489,10869.0
2015-12-24 09:50:00,88.97,89.06,88.83,88.89,7405.0,78.9223,79.0022,78.7981,78.8514,7405.0
2015-12-24 10:00:00,88.84,88.91,88.74,88.77,13108.0,78.807,78.8691,78.7183,78.7449,13108.0
2015-12-24 10:10:00,88.76,88.84,88.62,88.66,19888.0,78.7361,78.807,78.6119,78.6473,19888.0
2015-12-24 10:20:00,88.64,88.68,88.56,88.61,14846.0,78.6296,78.6651,78.5586,78.603,14846.0
2015-12-24 10:30:00,88.63,88.68,88.5,88.5,13586.0,78.6207,78.6651,78.5054,78.5054,13586.0
2015-12-24 10:40:00,88.49,88.55,88.47,88.55,13862.0,78.4965,78.5498,78.4788,78.5498,13862.0
2015-12-24 10:50:00,88.54,88.62,88.54,88.57,6660.0,78.5409,78.6119,78.5409,78.5675,6660.0
2015-12-24 11:00:00,88.59,88.61,88.45,88.45,12625.0,78.5853,78.603,78.4611,78.4611,12625.0
2015-12-24 11:10:00,88.46,88.46,88.32,88.38,19583.0,78.4699,78.4699,78.3457,78.399,19583.0
2015-12-24 11:20:00,88.39,88.53,88.39,88.49,9796.0,78.4078,78.532,78.4078,78.4965,9796.0
2015-12-24 11:30:00,88.5,88.52,88.45,88.47,4355.0,78.5054,78.5232,78.4611,78.4788,4355.0
2015-12-24 11:40:00,88.52,88.68,88.52,88.65,6619.0,78.5232,78.6651,78.5232,78.6385,6619.0
2015-12-24 11:50:00,88.67,88.8,88.62,88.8,13972.0,78.6562,78.7715,78.6119,78.7715,13972.0
2015-12-24 12:00:00,88.79,88.86,88.76,88.86,6382.0,78.7627,78.8248,78.7361,78.8248,6382.0
2015-12-24 12:10:00,88.87,89.03,88.83,89.02,7740.0,78.8336,78.9756,78.7981,78.9667,7740.0
2015-12-24 12:20:00,89.05,89.09,88.99,89.09,4723.0,78.9933,79.0288,78.9401,79.0288,4723.0
2015-12-24 12:30:00,89.1,89.18,89.07,89.11,12558.0,79.0377,79.1086,79.011,79.0465,12558.0
2015-12-24 12:40:00,89.11,89.11,88.95,88.95,15367.0,79.0465,79.0465,78.9046,78.9046,15367.0
2015-12-24 12:50:00,88.93,88.93,88.75,88.76,22094.0,78.8869,78.8869,78.7272,78.7361,22094.0
2015-12-28 09:30:00,88.39,88.84,88.13,88.28,15183.0,78.4078,78.807,78.1772,78.3103,15183.0
2015-12-28 09:40:00,88.15,88.49,88.14,88.46,12421.0,78.1949,78.4965,78.1861,78.4699,12421.0
2015-12-28 09:50:00,88.41,88.52,88.35,88.5,8973.0,78.4256,78.5232,78.3724,78.5054,8973.0
2015-12-28 10:00:00,88.47,88.48,88.19,88.3,24371.0,78.4788,78.4877,78.2304,78.328,24371.0
2015-12-28 10:10:00,88.35,88.42,88.31,88.38,9321.0,78.3724,78.4345,78.3369,78.399,9321.0
2015-12-28 10:20:00,88.35,88.58,88.3,88.56,8345.0,78.3724,78.5764,78.328,78.5586,8345.0
2015-12-28 10:30:00,88.54,88.58,88.44,88.44,5974.0,78.5409,78.5764,78.4522,78.4522,5974.0
2015-12-28 10:40:00,88.47,88.48,88.28,88.3,9409.0,78.4788,78.4877,78.3103,78.328,9409.0
2015-12-28 10:50:00,88.3,88.33,88.25,88.32,5850.0,78.328,78.3546,78.2836,78.3457,5850.0
2015-12-28 11:00:00,88.32,88.44,88.28,88.44,10227.0,78.3457,78.4522,78.3103,78.4522,10227.0
2015-12-28 11:10:00,88.46,88.57,88.46,88.54,10811.0,78.4699,78.5675,78.4699,78.5409,10811.0
2015-12-28 11:20:00,88.53,88.55,88.47,88.51,10334.0,78.532,78.5498,78.4788,78.5143,10334.0
2015-12-28 11:30:00,88.52,88.61,88.52,88.54,16716.0,78.5232,78.603,78.5232,78.5409,16716.0
2015-12-28 11:40:00,88.55,88.6,88.5,88.58,7400.0,78.5498,78.5941,78.5054,78.5764,7400.0
2015-12-28 11:50:00,88.56,88.65,88.5,88.5,9885.0,78.5586,78.6385,78.5054,78.5054,9885.0
2015-12-28 12:00:00,88.5,88.57,88.45,88.52,8087.0,78.5054,78.5675,78.4611,78.5232,8087.0
2015-12-28 12:10:00,88.52,88.56,88.46,88.5,7489.0,78.5232,78.5586,78.4699,78.5054,7489.0
2015-12-28 12:20:00,88.51,88.64,88.42,88.64,7228.0,78.5143,78.6296,78.4345,78.6296,7228.0
2015-12-28 12:30:00,88.7,88.7,88.51,88.56,7838.0,78.6828,78.6828,78.5143,78.5586,7838.0
2015-12-28 12:40:00,88.51,88.59,88.44,88.59,6657.0,78.5143,78.5853,78.4522,78.5853,6657.0
2015-12-28 12:50:00,88.59,88.62,88.42,88.44,8689.0,78.5853,78.6119,78.4345,78.4522,8689.0
2015-12-28 13:00:00,88.45,88.5,88.44,88.5,7683.0,78.4611,78.5054,78.4522,78.5054,7683.0
2015-12-28 13:10:00,88.5,88.71,88.48,88.7,9547.0,78.5054,78.6917,78.4877,78.6828,9547.0
2015-12-28 13:20:00,88.67,88.7,88.57,88.59,9031.0,78.6562,78.6828,78.5675,78.5853,9031.0
2015-12-28 13:30:00,88.63,88.76,88.59,88.61,13508.0,78.6207,78.7361,78.5853,78.603,13508.0
2015-12-28 13:40:00,88.61,88.62,88.52,88.54,7925.0,78.603,78.6119,78.5232,78.5409,7925.0
2015-12-28 13:50:00,88.52,88.58,88.46,88.47,11351.0,78.5232,78.5764,78.4699,78.4788,11351.0
2015-12-28 14:00:00,88.49,88.68,88.49,88.66,7271.0,78.4965,78.6651,78.4965,78.6473,7271.0
2015-12-28 14:10:00,88.66,88.66,88.55,88.63,8336.0,78.6473,78.6473,78.5498,78.6207,8336.0
2015-12-28 14:20:00,88.63,88.74,88.63,88.72,6921.0,78.6207,78.7183,78.6207,78.7006,6921.0
2015-12-28 14:30:00,88.74,88.76,88.66,88.69,7900.0,78.7183,78.7361,78.6473,78.674,7900.0
2015-12-28 14:40:00,88.69,88.72,88.58,88.64,8492.0,78.674,78.7006,78.5764,78.6296,8492.0
2015-12-28 14:50:00,88.65,88.73,88.65,88.7,9201.0,78.6385,78.7094,78.6385,78.6828,9201.0
2015-12-28 15:00:00,88.69,88.73,88.61,88.64,10808.0,78.674,78.7094,78.603,78.6296,10808.0
2015-12-28 15:10:00,88.65,88.69,88.58,88.61,11888.0,78.6385,78.674,78.5764,78.603,11888.0
2015-12-28 15:20:00,88.62,88.76,88.62,88.75,14630.0,78.6119,78.7361,78.6119,78.7272,14630.0
2015-12-28 15:30:00,88.75,88.75,88.65,88.68,18500.0,78.7272,78.7272,78.6385,78.6651,18500.0
2015-12-28 15:40:00,88.68,88.74,88.63,88.68,36815.0,78.6651,78.7183,78.6207,78.6651,36815.0
2015-12-28 15:50:00,88.7,88.73,88.63,88.68,57551.0,78.6828,78.7094,78.6207,78.6651,57551.0
2015-12-29 09:30:00,89.09,89.37,88.98,89.27,23855.0,79.0288,79.2772,78.9312,79.1885,23855.0
2015-12-29 09:40:00,89.21,89.31,89.12,89.22,15458.0,79.1352,79.2239,79.0554,79.1441,15458.0
2015-12-29 09:50:00,89.24,89.27,89.14,89.2,6701.0,79.1618,79.1885,79.0731,79.1264,6701.0
2015-12-29 10:00:00,89.24,89.27,89.18,89.18,7600.0,79.1618,79.1885,79.1086,79.1086,7600.0
2015-12-29 10:10:00,89.19,89.21,89.06,89.14,11139.0,79.1175,79.1352,79.0022,79.0731,11139.0
2015-12-29 10:20:00,89.16,89.16,89.01,89.07,11676.0,79.0909,79.0909,78.9578,79.011,11676.0
2015-12-29 10:30:00,89.08,89.16,89.06,89.09,14167.0,79.0199,79.0909,79.0022,79.0288,14167.0
2015-12-29 10:40:00,89.11,89.12,88.98,89.0,20297.0,79.0465,79.0554,78.9312,78.9489,20297.0
2015-12-29 10:50:00,89.01,89.2,89.01,89.18,9244.0,78.9578,79.1264,78.9578,79.1086,9244.0
2015-12-29 11:00:00,89.19,89.36,89.19,89.31,7112.0,79.1175,79.2683,79.1175,79.2239,7112.0
2015-12-29 11:10:00,89.28,89.38,89.22,89.34,8411.0,79.1973,79.286,79.1441,79.2506,8411.0
2015-12-29 11:20:00,89.34,89.39,89.17,89.25,23456.0,79.2506,79.2949,79.0998,79.1707,23456.0
2015-12-29 11:30:00,89.25,89.3,89.19,89.25,14442.0,79.1707,79.2151,79.1175,79.1707,14442.0
2015-12-29 11:40:00,89.25,89.27,89.15,89.16,8511.0,79.1707,79.1885,79.082,79.0909,8511.0
2015-12-29 11:50:00,89.16,89.18,89.06,89.18,7586.0,79.0909,79.1086,79.0022,79.1086,7586.0
2015-12-29 12:00:00,89.19,89.23,89.1,89.14,11333.0,79.1175,79.153,79.0377,79.0731,11333.0
2015-12-29 12:10:00,89.14,89.26,89.14,89.19,14784.0,79.0731,79.1796,79.0731,79.1175,14784.0
2015-12-29 12:20:00,89.2,89.26,89.15,89.16,11422.0,79.1264,79.1796,79.082,79.0909,11422.0
2015-12-29 12:30:00,89.17,89.22,89.16,89.16,7475.0,79.0998,79.1441,79.0909,79.0909,7475.0
2015-12-29 12:40:00,89.16,89.21,89.16,89.17,7526.0,79.0909,79.1352,79.0909,79.0998,7526.0
2015-12-29 12:50:00,89.18,89.2,89.13,89.14,11752.0,79.1086,79.1264,79.0643,79.0731,11752.0
2015-12-29 13:00:00,89.14,89.16,89.1,89.11,9416.0,79.0731,79.0909,79.0377,79.0465,9416.0
2015-12-29 13:10:00,89.13,89.19,89.08,89.16,11362.0,79.0643,79.1175,79.0199,79.0909,11362.0
2015-12-29 13:20:00,89.15,89.19,89.07,89.11,5300.0,79.082,79.1175,79.011,79.0465,5300.0
2015-12-29 13:30:00,89.1,89.14,89.08,89.13,6229.0,79.0377,79.0731,79.0199,79.0643,6229.0
2015-12-29 13:40:00,89.15,89.23,89.13,89.2,8246.0,79.082,79.153,79.0643,79.1264,8246.0
2015-12-29 13:50:00,89.23,89.33,89.23,89.31,5082.0,79.153,79.2417,79.153,79.2239,5082.0
2015-12-29 14:00:00,89.32,89.39,89.27,89.31,11889.0,79.2328,79.2949,79.1885,79.2239,11889.0
2015-12-29 14:10:00,89.31,89.34,89.29,89.33,8829.0,79.2239,79.2506,79.2062,79.2417,8829.0
2015-12-29 14:20:00,89.32,89.34,89.26,89.27,9527.0,79.2328,79.2506,79.1796,79.1885,9527.0
2015-12-29 14:30:00,89.28,89.29,89.23,89.28,12856.0,79.1973,79.2062,79.153,79.1973,12856.0
2015-12-29 14:40:00,89.27,89.35,89.26,89.31,15799.0,79.1885,79.2594,79.1796,79.2239,15799.0
2015-12-29 14:50:00,89.31,89.42,89.28,89.39,28459.0,79.2239,79.3215,79.1973,79.2949,28459.0
2015-12-29 15:00:00,89.39,89.52,89.38,89.5,13763.0,79.2949,79.4102,79.286,79.3925,13763.0
2015-12-29 15:10:00,89.53,89.62,89.51,89.59,14780.0,79.4191,79.4989,79.4014,79.4723,14780.0
2015-12-29 15:20:00,89.6,89.61,89.54,89.61,12669.0,79.4812,79.4901,79.428,79.4901,12669.0
2015-12-29 15:30:00,89.61,89.63,89.41,89.43,15418.0,79.4901,79.5078,79.3126,79.3304,15418.0
2015-12-29 15:40:00,89.42,89.45,89.36,89.39,58060.0,79.3215,79.3481,79.2683,79.2949,58060.0
2015-12-29 15:50:00,89.39,89.5,89.35,89.41,78085.0,79.2949,79.3925,79.2594,79.3126,78085.0
2015-12-30 09:30:00,89.34,89.56,89.1,89.3,19109.0,79.2506,79.4457,79.0377,79.2151,19109.0
2015-12-30 09:40:00,89.29,89.29,89.11,89.13,11224.0,79.2062,79.2062,79.0465,79.0643,11224.0
2015-12-30 09:50:00,89.05,89.15,89.03,89.04,11774.0,78.9933,79.082,78.9756,78.9844,11774.0
2015-12-30 10:00:00,89.08,89.18,89.07,89.13,7475.0,79.0199,79.1086,79.011,79.0643,7475.0
2015-12-30 10:10:00,89.15,89.21,89.12,89.16,12788.0,79.082,79.1352,79.0554,79.0909,12788.0
2015-12-30 10:20:00,89.12,89.14,89.01,89.11,15100.0,79.0554,79.0731,78.9578,79.0465,15100.0
2015-12-30 10:30:00,89.09,89.2,89.05,89.15,43865.0,79.0288,79.1264,78.9933,79.082,43865.0
2015-12-30 10:40:00,89.13,89.26,89.13,89.13,27351.0,79.0643,79.1796,79.0643,79.0643,27351.0
2015-12-30 10:50:00,89.16,89.25,89.13,89.17,15275.0,79.0909,79.1707,79.0643,79.0998,15275.0
2015-12-30 11:00:00,89.16,89.22,89.14,89.18,10620.0,79.0909,79.1441,79.0731,79.1086,10620.0
2015-12-30 11:10:00,89.18,89.2,89.14,89.15,13098.0,79.1086,79.1264,79.0731,79.082,13098.0
2015-12-30 11:20:00,89.16,89.24,89.16,89.24,17232.0,79.0909,79.1618,79.0909,79.1618,17232.0
2015-12-30 11:30:00,89.25,89.26,89.19,89.2,11301.0,79.1707,79.1796,79.1175,79.1264,11301.0
2015-12-30 11:40:00,89.2,89.25,89.19,89.24,11360.0,79.1264,79.1707,79.1175,79.1618,11360.0
2015-12-30 11:50:00,89.24,89.26,89.23,89.25,17577.0,79.1618,79.1796,79.153,79.1707,17577.0
2015-12-30 12:00:00,89.25,89.28,89.23,89.25,26968.0,79.1707,79.1973,79.153,79.1707,26968.0
2015-12-30 12:10:00,89.25,89.28,89.22,89.26,24494.0,79.1707,79.1973,79.1441,79.1796,24494.0
2015-12-30 12:20:00,89.29,89.32,89.25,89.27,5554.0,79.2062,79.2328,79.1707,79.1885,5554.0
2015-12-30 12:30:00,89.27,89.29,89.24,89.24,6615.0,79.1885,79.2062,79.1618,79.1618,6615.0
2015-12-30 12:40:00,89.25,89.25,89.16,89.22,6911.0,79.1707,79.1707,79.0909,79.1441,6911.0
2015-12-30 12:50:00,89.23,89.25,89.17,89.2,4998.0,79.153,79.1707,79.0998,79.1264,4998.0
2015-12-30 13:00:00,89.22,89.26,89.2,89.21,10605.0,79.1441,79.1796,79.1264,79.1352,10605.0
2015-12-30 13:10:00,89.21,89.25,89.19,89.21,8123.0,79.1352,79.1707,79.1175,79.1352,8123.0
2015-12-30 13:20:00,89.22,89.26,89.19,89.25,12009.0,79.1441,79.1796,79.1175,79.1707,12009.0
2015-12-30 13:30:00,89.25,89.26,89.22,89.22,13107.0,79.1707,79.1796,79.1441,79.1441,13107.0
2015-12-30 13:40:00,89.21,89.28,89.21,89.23,10347.0,79.1352,79.1973,79.1352,79.153,10347.0
2015-12-30 13:50:00,89.23,89.29,89.23,89.28,25515.0,79.153,79.2062,79.153,79.1973,25515.0
2015-12-30 14:00:00,89.27,89.31,89.26,89.29,16726.0,79.1885,79.2239,79.1796,79.2062,16726.0
2015-12-30 14:10:00,89.29,89.37,89.28,89.36,19214.0,79.2062,79.2772,79.1973,79.2683,19214.0
2015-12-30 14:20:00,89.36,89.36,89.28,89.3,8929.0,79.2683,79.2683,79.1973,79.2151,8929.0
2015-12-30 14:30:00,89.3,89.36,89.28,89.35,6928.0,79.2151,79.2683,79.1973,79.2594,6928.0
2015-12-30 14:40:00,89.35,89.38,89.3,89.36,8364.0,79.2594,79.286,79.2151,79.2683,8364.0
2015-12-30 14:50:00,89.37,89.47,89.35,89.42,23138.0,79.2772,79.3659,79.2594,79.3215,23138.0
2015-12-30 15:00:00,89.43,89.53,89.4,89.49,16500.0,79.3304,79.4191,79.3038,79.3836,16500.0
2015-12-30 15:10:00,89.5,89.62,89.44,89.6,19823.0,79.3925,79.4989,79.3393,79.4812,19823.0
2015-12-30 15:20:00,89.62,89.62,89.49,89.49,10997.0,79.4989,79.4989,79.3836,79.3836,10997.0
2015-12-30 15:30:00,89.48,89.48,89.16,89.25,46576.0,79.3747,79.3747,79.0909,79.1707,46576.0
2015-12-30 15:40:00,89.25,89.33,89.19,89.28,35348.0,79.1707,79.2417,79.1175,79.1973,35348.0
2015-12-30 15:50:00,89.27,89.27,89.03,89.04,55048.0,79.1885,79.1885,78.9756,78.9844,55048.0
2015-12-31 09:30:00,88.62,88.85,88.62,88.75,15831.0,78.6119,78.8159,78.6119,78.7272,15831.0
2015-12-31 09:40:00,88.73,88.87,88.57,88.71,24477.0,78.7094,78.8336,78.5675,78.6917,24477.0
2015-12-31 09:50:00,88.68,88.79,88.62,88.73,7165.0,78.6651,78.7627,78.6119,78.7094,7165.0
2015-12-31 10:00:00,88.72,88.83,88.55,88.58,21180.0,78.7006,78.7981,78.5498,78.5764,21180.0
2015-12-31 10:10:00,88.6,88.61,88.48,88.51,10703.0,78.5941,78.603,78.4877,78.5143,10703.0
2015-12-31 10:20:00,88.52,88.55,88.41,88.49,7185.0,78.5232,78.5498,78.4256,78.4965,7185.0
2015-12-31 10:30:00,88.5,88.52,88.34,88.51,9930.0,78.5054,78.5232,78.3635,78.5143,9930.0
2015-12-31 10:40:00,88.51,88.56,88.48,88.51,8763.0,78.5143,78.5586,78.4877,78.5143,8763.0
2015-12-31 10:50:00,88.51,88.57,88.49,88.5,8301.0,78.5143,78.5675,78.4965,78.5054,8301.0
2015-12-31 11:00:00,88.51,88.68,88.5,88.63,11367.0,78.5143,78.6651,78.5054,78.6207,11367.0
2015-12-31 11:10:00,88.64,88.68,88.59,88.65,8960.0,78.6296,78.6651,78.5853,78.6385,8960.0
2015-12-31 11:20:00,88.6,88.69,88.6,88.67,7554.0,78.5941,78.674,78.5941,78.6562,7554.0
2015-12-31 11:30:00,88.66,88.84,88.62,88.84,9459.0,78.6473,78.807,78.6119,78.807,9459.0
2015-12-31 11:40:00,88.83,89.01,88.81,88.95,15176.0,78.7981,78.9578,78.7804,78.9046,15176.0
2015-12-31 11:50:00,88.96,88.98,88.86,88.98,8113.0,78.9135,78.9312,78.8248,78.9312,8113.0
2015-12-31 12:00:00,88.97,88.99,88.82,88.96,11900.0,78.9223,78.9401,78.7893,78.9135,11900.0
2015-12-31 12:10:00,88.94,89.02,88.9,88.99,3686.0,78.8957,78.9667,78.8602,78.9401,3686.0
2015-12-31 12:20:00,88.99,89.15,88.99,89.13,5595.0,78.9401,79.082,78.9401,79.0643,5595.0
2015-12-31 12:30:00,89.15,89.15,89.05,89.07,3800.0,79.082,79.082,78.9933,79.011,3800.0
2015-12-31 12:40:00,89.07,89.11,89.04,89.07,8310.0,79.011,79.0465,78.9844,79.011,8310.0
2015-12-31 12:50:00,89.05,89.09,89.02,89.02,6303.0,78.9933,79.0288,78.9667,78.9667,6303.0
2015-12-31 13:00:00,89.0,89.03,88.84,88.85,8295.0,78.9489,78.9756,78.807,78.8159,8295.0
2015-12-31 13:10:00,88.85,88.97,88.84,88.89,5423.0,78.8159,78.9223,78.807,78.8514,5423.0
2015-12-31 13:20:00,88.86,88.98,88.86,88.92,9482.0,78.8248,78.9312,78.8248,78.878,9482.0
2015-12-31 13:30:00,88.89,88.93,88.82,88.85,8806.0,78.8514,78.8869,78.7893,78.8159,8806.0
2015-12-31 13:40:00,88.83,88.95,88.83,88.93,7782.0,78.7981,78.9046,78.7981,78.8869,7782.0
2015-12-31 13:50:00,88.93,88.98,88.89,88.93,8670.0,78.8869,78.9312,78.8514,78.8869,8670.0
2015-12-31 14:00:00,88.94,88.95,88.75,88.76,14727.0,78.8957,78.9046,78.7272,78.7361,14727.0
2015-12-31 14:10:00,88.76,88.76,88.68,88.71,16481.0,78.7361,78.7361,78.6651,78.6917,16481.0
2015-12-31 14:20:00,88.69,88.7,88.49,88.51,18358.0,78.674,78.6828,78.4965,78.5143,18358.0
2015-12-31 14:30:00,88.5,88.5,88.34,88.34,12076.0,78.5054,78.5054,78.3635,78.3635,12076.0
2015-12-31 14:40:00,88.36,88.42,88.33,88.4,14898.0,78.3812,78.4345,78.3546,78.4167,14898.0
2015-12-31 14:50:00,88.41,88.47,88.41,88.45,18521.0,78.4256,78.4788,78.4256,78.4611,18521.0
2015-12-31 15:00:00,88.45,88.51,88.38,88.38,16578.0,78.4611,78.5143,78.399,78.399,16578.0
2015-12-31 15:10:00,88.36,88.38,88.23,88.34,26278.0,78.3812,78.399,78.2659,78.3635,26278.0
2015-12-31 15:20:00,88.34,88.34,88.14,88.16,22036.0,78.3635,78.3635,78.1861,78.2038,22036.0
2015-12-31 15:30:00,88.16,88.48,88.16,88.42,28515.0,78.2038,78.4877,78.2038,78.4345,28515.0
2015-12-31 15:40:00,88.44,88.45,88.23,88.31,45323.0,78.4522,78.4611,78.2659,78.3369,45323.0
2015-12-31 15:50:00,88.29,88.29,88.03,88.03,93231.0,78.3191,78.3191,78.0885,78.0885,93231.0
2016-01-04 09:30:00,86.93,86.93,86.22,86.3,50393.0,77.1127,77.1127,76.4829,76.5539,50393.0
2016-01-04 09:40:00,86.31,86.37,86.12,86.32,45700.0,76.5627,76.616,76.3942,76.5716,45700.0
2016-01-04 09:50:00,86.32,86.77,86.31,86.52,33951.0,76.5716,76.9708,76.5627,76.749,33951.0
2016-01-04 10:00:00,86.5,86.53,86.12,86.31,28727.0,76.7313,76.7579,76.3942,76.5627,28727.0
2016-01-04 10:10:00,86.34,86.4,86.21,86.4,28765.0,76.5894,76.6426,76.474,76.6426,28765.0
2016-01-04 10:20:00,86.4,86.5,86.31,86.41,26067.0,76.6426,76.7313,76.5627,76.6514,26067.0
2016-01-04 10:30:00,86.35,86.48,86.24,86.41,20120.0,76.5982,76.7135,76.5006,76.6514,20120.0
2016-01-04 10:40:00,86.43,86.6,86.32,86.6,25988.0,76.6692,76.82,76.5716,76.82,25988.0
2016-01-04 10:50:00,86.59,86.65,86.47,86.59,44823.0,76.8111,76.8643,76.7047,76.8111,44823.0
2016-01-04 11:00:00,86.57,86.57,86.28,86.3,27362.0,76.7934,76.7934,76.5361,76.5539,27362.0
2016-01-04 11:10:00,86.28,86.28,86.12,86.17,22526.0,76.5361,76.5361,76.3942,76.4386,22526.0
2016-01-04 11:20:00,86.19,86.4,86.13,86.38,26494.0,76.4563,76.6426,76.4031,76.6248,26494.0
2016-01-04 11:30:00,86.37,86.47,86.33,86.43,23641.0,76.616,76.7047,76.5805,76.6692,23641.0
2016-01-04 11:40:00,86.44,86.57,86.44,86.54,32983.0,76.6781,76.7934,76.6781,76.7668,32983.0
2016-01-04 11:50:00,86.55,86.62,86.45,86.54,18135.0,76.7756,76.8377,76.6869,76.7668,18135.0
2016-01-04 12:00:00,86.5,86.54,86.37,86.5,20848.0,76.7313,76.7668,76.616,76.7313,20848.0
2016-01-04 12:10:00,86.45,86.55,86.39,86.54,15573.0,76.6869,76.7756,76.6337,76.7668,15573.0
2016-01-04 12:20:00,86.53,86.61,86.46,86.57,18737.0,76.7579,76.8289,76.6958,76.7934,18737.0
2016-01-04 12:30:00,86.56,86.79,86.52,86.78,29539.0,76.7845,76.9885,76.749,76.9797,29539.0
2016-01-04 12:40:00,86.76,86.87,86.69,86.73,18314.0,76.9619,77.0595,76.8998,76.9353,18314.0
2016-01-04 12:50:00,86.75,86.86,86.71,86.76,21851.0,76.953,77.0506,76.9176,76.9619,21851.0
2016-01-04 13:00:00,86.78,86.9,86.78,86.85,16458.0,76.9797,77.0861,76.9797,77.0418,16458.0
2016-01-04 13:10:00,86.88,87.06,86.88,86.99,64243.0,77.0684,77.228,77.0684,77.1659,64243.0
2016-01-04 13:20:00,86.98,87.03,86.79,86.88,22461.0,77.1571,77.2014,76.9885,77.0684,22461.0
2016-01-04 13:30:00,86.87,86.89,86.73,86.8,30745.0,77.0595,77.0772,76.9353,76.9974,30745.0
2016-01-04 13:40:00,86.81,86.84,86.68,86.77,12975.0,77.0063,77.0329,76.891,76.9708,12975.0
2016-01-04 13:50:00,86.77,86.8,86.67,86.7,15184.0,76.9708,76.9974,76.8821,76.9087,15184.0
2016-01-04 14:00:00,86.7,86.75,86.53,86.74,20236.0,76.9087,76.953,76.7579,76.9442,20236.0
2016-01-04 14:10:00,86.73,86.75,86.59,86.71,18370.0,76.9353,76.953,76.8111,76.9176,18370.0
2016-01-04 14:20:00,86.71,86.81,86.67,86.7,16241.0,76.9176,77.0063,76.8821,76.9087,16241.0
2016-01-04 14:30:00,86.69,86.71,86.41,86.51,20715.0,76.8998,76.9176,76.6514,76.7402,20715.0
2016-01-04 14:40:00,86.5,86.6,86.47,86.49,21883.0,76.7313,76.82,76.7047,76.7224,21883.0
2016-01-04 14:50:00,86.5,86.61,86.39,86.59,27457.0,76.7313,76.8289,76.6337,76.8111,27457.0
2016-01-04 15:00:00,86.6,86.62,86.39,86.47,32788.0,76.82,76.8377,76.6337,76.7047,32788.0
2016-01-04 15:10:00,86.48,86.52,86.34,86.45,28146.0,76.7135,76.749,76.5894,76.6869,28146.0
2016-01-04 15:20:00,86.43,86.43,86.28,86.36,42869.0,76.6692,76.6692,76.5361,76.6071,42869.0
2016-01-04 15:30:00,86.35,86.56,86.33,86.56,49258.0,76.5982,76.7845,76.5805,76.7845,49258.0
2016-01-04 15:40:00,86.58,87.19,86.58,87.15,62893.0,76.8022,77.3434,76.8022,77.3079,62893.0
2016-01-04 15:50:00,87.14,87.24,86.94,87.22,120685.0,77.299,77.3877,77.1216,77.37,120685.0
2016-01-05 09:30:00,87.18,87.61,87.15,87.24,50254.0,77.3345,77.7159,77.3079,77.3877,50254.0
2016-01-05 09:40:00,87.29,87.37,87.06,87.11,35401.0,77.4321,77.503,77.228,77.2724,35401.0
2016-01-05 09:50:00,87.14,87.15,87.03,87.06,21224.0,77.299,77.3079,77.2014,77.228,21224.0
2016-01-05 10:00:00,87.02,87.14,86.91,87.08,23744.0,77.1926,77.299,77.095,77.2458,23744.0
2016-01-05 10:10:00,87.1,87.21,87.1,87.15,24640.0,77.2635,77.3611,77.2635,77.3079,24640.0
2016-01-05 10:20:00,87.15,87.23,87.06,87.1,25795.0,77.3079,77.3788,77.228,77.2635,25795.0
2016-01-05 10:30:00,87.12,87.45,87.11,87.44,41898.0,77.2813,77.574,77.2724,77.5651,41898.0
2016-01-05 10:40:00,87.43,87.63,87.42,87.6,44070.0,77.5563,77.7337,77.5474,77.7071,44070.0
2016-01-05 10:50:00,87.61,87.69,87.54,87.68,22075.0,77.7159,77.7869,77.6538,77.778,22075.0
2016-01-05 11:00:00,87.64,87.67,87.49,87.61,21403.0,77.7425,77.7692,77.6095,77.7159,21403.0
2016-01-05 11:10:00,87.62,87.62,87.46,87.5,19187.0,77.7248,77.7248,77.5829,77.6183,19187.0
2016-01-05 11:20:00,87.51,87.7,87.5,87.69,17504.0,77.6272,77.7958,77.6183,77.7869,17504.0
2016-01-05 11:30:00,87.71,87.86,87.68,87.81,20449.0,77.8046,77.9377,77.778,77.8933,20449.0
2016-01-05 11:40:00,87.82,87.85,87.65,87.76,14143.0,77.9022,77.9288,77.7514,77.849,14143.0
2016-01-05 11:50:00,87.78,87.8,87.65,87.77,21319.0,77.8667,77.8845,77.7514,77.8579,21319.0
2016-01-05 12:00:00,87.76,87.76,87.44,87.45,17143.0,77.849,77.849,77.5651,77.574,17143.0
2016-01-05 12:10:00,87.46,87.5,87.3,87.33,19828.0,77.5829,77.6183,77.4409,77.4675,19828.0
2016-01-05 12:20:00,87.32,87.45,87.25,87.42,17065.0,77.4587,77.574,77.3966,77.5474,17065.0
2016-01-05 12:30:00,87.42,87.63,87.42,87.61,15549.0,77.5474,77.7337,77.5474,77.7159,15549.0
2016-01-05 12:40:00,87.61,87.61,87.52,87.55,17953.0,77.7159,77.7159,77.6361,77.6627,17953.0
2016-01-05 12:50:00,87.55,87.7,87.53,87.7,14881.0,77.6627,77.7958,77.645,77.7958,14881.0
2016-01-05 13:00:00,87.7,87.85,87.67,87.81,19526.0,77.7958,77.9288,77.7692,77.8933,19526.0
2016-01-05 13:10:00,87.81,87.86,87.62,87.65,13453.0,77.8933,77.9377,77.7248,77.7514,13453.0
2016-01-05 13:20:00,87.63,87.69,87.61,87.68,19730.0,77.7337,77.7869,77.7159,77.778,19730.0
2016-01-05 13:30:00,87.68,87.76,87.67,87.74,18734.0,77.778,77.849,77.7692,77.8312,18734.0
2016-01-05 13:40:00,87.75,88.01,87.75,87.99,13247.0,77.8401,78.0708,77.8401,78.053,13247.0
2016-01-05 13:50:00,87.99,88.03,87.97,87.99,18049.0,78.053,78.0885,78.0353,78.053,18049.0
2016-01-05 14:00:00,87.98,87.99,87.82,87.88,23169.0,78.0441,78.053,77.9022,77.9554,23169.0
2016-01-05 14:10:00,87.86,87.99,87.85,87.99,13948.0,77.9377,78.053,77.9288,78.053,13948.0
2016-01-05 14:20:00,88.01,88.15,88.01,88.14,25964.0,78.0708,78.1949,78.0708,78.1861,25964.0
2016-01-05 14:30:00,88.13,88.17,87.97,87.99,21018.0,78.1772,78.2127,78.0353,78.053,21018.0
2016-01-05 14:40:00,88.02,88.06,87.94,88.05,18355.0,78.0796,78.1151,78.0087,78.1062,18355.0
2016-01-05 14:50:00,88.05,88.12,87.94,88.02,21577.0,78.1062,78.1683,78.0087,78.0796,21577.0
2016-01-05 15:00:00,88.01,88.01,87.76,87.8,25148.0,78.0708,78.0708,77.849,77.8845,25148.0
2016-01-05 15:10:00,87.79,87.87,87.73,87.76,34854.0,77.8756,77.9466,77.8224,77.849,34854.0
2016-01-05 15:20:00,87.75,87.87,87.59,87.84,29388.0,77.8401,77.9466,77.6982,77.92,29388.0
2016-01-05 15:30:00,87.84,87.96,87.74,87.94,35616.0,77.92,78.0264,77.8312,78.0087,35616.0
2016-01-05 15:40:00,87.97,88.15,87.82,87.97,56912.0,78.0353,78.1949,77.9022,78.0353,56912.0
2016-01-05 15:50:00,87.98,88.07,87.91,88.03,135448.0,78.0441,78.124,77.982,78.0885,135448.0
2016-01-06 09:30:00,87.06,87.22,86.38,86.61,77499.0,77.228,77.37,76.6248,76.8289,77499.0
2016-01-06 09:40:00,86.7,86.71,86.25,86.41,60019.0,76.9087,76.9176,76.5095,76.6514,60019.0
2016-01-06 09:50:00,86.42,86.6,86.2,86.3,34082.0,76.6603,76.82,76.4652,76.5539,34082.0
2016-01-06 10:00:00,86.23,86.43,86.2,86.34,21678.0,76.4918,76.6692,76.4652,76.5894,21678.0
2016-01-06 10:10:00,86.34,86.37,86.15,86.2,35054.0,76.5894,76.616,76.4208,76.4652,35054.0
2016-01-06 10:20:00,86.2,87.15,86.19,86.42,70530.0,76.4652,77.3079,76.4563,76.6603,70530.0
2016-01-06 10:30:00,86.41,86.41,86.31,86.35,35757.0,76.6514,76.6514,76.5627,76.5982,35757.0
2016-01-06 10:40:00,86.37,86.41,86.29,86.36,40907.0,76.616,76.6514,76.545,76.6071,40907.0
2016-01-06 10:50:00,86.33,86.35,86.23,86.29,21969.0,76.5805,76.5982,76.4918,76.545,21969.0
2016-01-06 11:00:00,86.3,86.48,86.22,86.24,30635.0,76.5539,76.7135,76.4829,76.5006,30635.0
2016-01-06 11:10:00,86.24,86.24,86.11,86.22,20803.0,76.5006,76.5006,76.3853,76.4829,20803.0
2016-01-06 11:20:00,86.24,86.37,85.96,85.97,86050.0,76.5006,76.616,76.2523,76.2611,86050.0
2016-01-06 11:30:00,85.98,86.02,85.82,85.9,57698.0,76.27,76.3055,76.1281,76.199,57698.0
2016-01-06 11:40:00,85.89,85.95,85.63,85.65,56337.0,76.1902,76.2434,75.9595,75.9773,56337.0
2016-01-06 11:50:00,85.67,85.74,85.48,85.51,31135.0,75.995,76.0571,75.8265,75.8531,31135.0
2016-01-06 12:00:00,85.52,85.59,85.42,85.56,65290.0,75.862,75.9241,75.7733,75.8974,65290.0
2016-01-06 12:10:00,85.55,85.56,85.34,85.4,67588.0,75.8886,75.8974,75.7023,75.7555,67588.0
2016-01-06 12:20:00,85.41,85.53,85.29,85.41,63578.0,75.7644,75.8708,75.6579,75.7644,63578.0
2016-01-06 12:30:00,85.39,85.51,85.29,85.38,61549.0,75.7466,75.8531,75.6579,75.7378,61549.0
2016-01-06 12:40:00,85.38,85.45,85.28,85.33,53286.0,75.7378,75.7999,75.6491,75.6934,53286.0
2016-01-06 12:50:00,85.33,85.44,85.27,85.27,102254.0,75.6934,75.791,75.6402,75.6402,102254.0
2016-01-06 13:00:00,85.28,85.32,85.19,85.24,33583.0,75.6491,75.6845,75.5692,75.6136,33583.0
2016-01-06 13:10:00,85.25,85.28,85.08,85.09,31144.0,75.6224,75.6491,75.4716,75.4805,31144.0
2016-01-06 13:20:00,85.09,85.32,85.08,85.3,36288.0,75.4805,75.6845,75.4716,75.6668,36288.0
2016-01-06 13:30:00,85.3,85.4,85.21,85.32,59091.0,75.6668,75.7555,75.587,75.6845,59091.0
2016-01-06 13:40:00,85.32,85.39,85.18,85.19,34317.0,75.6845,75.7466,75.5604,75.5692,34317.0
2016-01-06 13:50:00,85.18,85.27,85.11,85.16,44298.0,75.5604,75.6402,75.4983,75.5426,44298.0
2016-01-06 14:00:00,85.17,85.46,85.14,85.46,43062.0,75.5515,75.8087,75.5249,75.8087,43062.0
2016-01-06 14:10:00,85.4,85.47,85.25,85.46,37850.0,75.7555,75.8176,75.6224,75.8087,37850.0
2016-01-06 14:20:00,85.48,85.48,85.27,85.29,38192.0,75.8265,75.8265,75.6402,75.6579,38192.0
2016-01-06 14:30:00,85.27,85.33,85.23,85.23,38578.0,75.6402,75.6934,75.6047,75.6047,38578.0
2016-01-06 14:40:00,85.24,85.26,84.89,84.9,57002.0,75.6136,75.6313,75.3031,75.312,57002.0
2016-01-06 14:50:00,84.9,84.97,84.81,84.84,54795.0,75.312,75.3741,75.2321,75.2588,54795.0
2016-01-06 15:00:00,84.85,84.88,84.73,84.81,87393.0,75.2676,75.2942,75.1612,75.2321,87393.0
2016-01-06 15:10:00,84.81,84.97,84.77,84.94,65485.0,75.2321,75.3741,75.1967,75.3475,65485.0
2016-01-06 15:20:00,84.95,85.21,84.94,85.14,67980.0,75.3563,75.587,75.3475,75.5249,67980.0
2016-01-06 15:30:00,85.15,85.3,85.06,85.29,87890.0,75.5337,75.6668,75.4539,75.6579,87890.0
2016-01-06 15:40:00,85.28,85.29,84.93,84.97,116167.0,75.6491,75.6579,75.3386,75.3741,116167.0
2016-01-06 15:50:00,84.99,85.11,84.79,85.09,179670.0,75.3918,75.4983,75.2144,75.4805,179670.0
2016-01-07 09:30:00,83.52,83.97,83.25,83.97,111984.0,74.0878,74.487,73.8483,74.487,111984.0
2016-01-07 09:40:00,83.98,84.59,83.95,84.5,55867.0,74.4959,75.037,74.4693,74.9571,55867.0
2016-01-07 09:50:00,84.46,84.51,84.31,84.34,36494.0,74.9217,74.966,74.7886,74.8152,36494.0
2016-01-07 10:00:00,84.32,84.32,83.96,84.04,50098.0,74.7975,74.7975,74.4781,74.5491,50098.0
2016-01-07 10:10:00,84.06,84.18,83.91,84.18,32860.0,74.5668,74.6733,74.4338,74.6733,32860.0
2016-01-07 10:20:00,84.2,84.24,83.94,84.02,27168.0,74.691,74.7265,74.4604,74.5314,27168.0
2016-01-07 10:30:00,84.02,84.17,83.99,84.06,40830.0,74.5314,74.6644,74.5047,74.5668,40830.0
2016-01-07 10:40:00,84.07,84.09,83.97,84.07,19082.0,74.5757,74.5935,74.487,74.5757,19082.0
2016-01-07 10:50:00,84.07,84.19,84.01,84.11,26376.0,74.5757,74.6822,74.5225,74.6112,26376.0
2016-01-07 11:00:00,84.11,84.18,84.08,84.15,29924.0,74.6112,74.6733,74.5846,74.6467,29924.0
2016-01-07 11:10:00,84.15,84.24,84.08,84.1,38484.0,74.6467,74.7265,74.5846,74.6023,38484.0
2016-01-07 11:20:00,84.11,84.21,84.0,84.01,32207.0,74.6112,74.6999,74.5136,74.5225,32207.0
2016-01-07 11:30:00,84.01,84.18,84.0,84.17,20943.0,74.5225,74.6733,74.5136,74.6644,20943.0
2016-01-07 11:40:00,84.17,84.34,84.06,84.28,65535.0,74.6644,74.8152,74.5668,74.762,65535.0
2016-01-07 11:50:00,84.29,84.54,84.28,84.47,37792.0,74.7709,74.9926,74.762,74.9305,37792.0
2016-01-07 12:00:00,84.45,84.6,84.44,84.53,20064.0,74.9128,75.0459,74.9039,74.9838,20064.0
2016-01-07 12:10:00,84.5,84.53,84.43,84.48,14924.0,74.9571,74.9838,74.8951,74.9394,14924.0
2016-01-07 12:20:00,84.47,84.52,84.32,84.38,20863.0,74.9305,74.9749,74.7975,74.8507,20863.0
2016-01-07 12:30:00,84.37,84.56,84.24,84.24,22152.0,74.8418,75.0104,74.7265,74.7265,22152.0
2016-01-07 12:40:00,84.24,84.36,84.19,84.34,16892.0,74.7265,74.833,74.6822,74.8152,16892.0
2016-01-07 12:50:00,84.32,84.35,84.11,84.14,35723.0,74.7975,74.8241,74.6112,74.6378,35723.0
2016-01-07 13:00:00,84.14,84.17,83.89,83.89,33391.0,74.6378,74.6644,74.416,74.416,33391.0
2016-01-07 13:10:00,83.89,83.91,83.67,83.68,20592.0,74.416,74.4338,74.2209,74.2298,20592.0
2016-01-07 13:20:00,83.69,83.9,83.59,83.83,22909.0,74.2386,74.4249,74.1499,74.3628,22909.0
2016-01-07 13:30:00,83.8,83.92,83.67,83.67,42302.0,74.3362,74.4426,74.2209,74.2209,42302.0
2016-01-07 13:40:00,83.66,83.68,83.53,83.66,30769.0,74.212,74.2298,74.0967,74.212,30769.0
2016-01-07 13:50:00,83.67,83.74,83.5,83.52,24400.0,74.2209,74.283,74.0701,74.0878,24400.0
2016-01-07 14:00:00,83.51,83.55,83.38,83.41,38848.0,74.079,74.1144,73.9636,73.9902,38848.0
2016-01-07 14:10:00,83.42,83.51,83.34,83.43,49546.0,73.9991,74.079,73.9282,74.008,49546.0
2016-01-07 14:20:00,83.43,83.44,83.23,83.26,27035.0,74.008,74.0169,73.8306,73.8572,27035.0
2016-01-07 14:30:00,83.24,83.45,83.2,83.44,43018.0,73.8394,74.0257,73.804,74.0169,43018.0
2016-01-07 14:40:00,83.44,83.67,83.37,83.67,26444.0,74.0169,74.2209,73.9548,74.2209,26444.0
2016-01-07 14:50:00,83.66,83.69,83.44,83.44,36790.0,74.212,74.2386,74.0169,74.0169,36790.0
2016-01-07 15:00:00,83.44,83.49,83.31,83.44,32612.0,74.0169,74.0612,73.9015,74.0169,32612.0
2016-01-07 15:10:00,83.46,83.51,83.23,83.28,49481.0,74.0346,74.079,73.8306,73.8749,49481.0
2016-01-07 15:20:00,83.26,83.28,83.02,83.02,52822.0,73.8572,73.8749,73.6443,73.6443,52822.0
2016-01-07 15:30:00,83.01,83.45,83.0,83.38,67862.0,73.6354,74.0257,73.6265,73.9636,67862.0
2016-01-07 15:40:00,83.38,83.58,83.29,83.53,114801.0,73.9636,74.141,73.8838,74.0967,114801.0
2016-01-07 15:50:00,83.52,83.63,83.31,83.34,158976.0,74.0878,74.1854,73.9015,73.9282,158976.0
2016-01-08 09:30:00,83.7,84.12,83.54,84.01,79770.0,74.2475,74.6201,74.1056,74.5225,79770.0
2016-01-08 09:40:00,83.96,84.02,83.81,83.87,21779.0,74.4781,74.5314,74.3451,74.3983,21779.0
2016-01-08 09:50:00,83.86,84.19,83.72,84.14,24366.0,74.3894,74.6822,74.2652,74.6378,24366.0
2016-01-08 10:00:00,84.19,84.19,83.78,83.81,35149.0,74.6822,74.6822,74.3185,74.3451,35149.0
2016-01-08 10:10:00,83.77,83.96,83.7,83.88,34083.0,74.3096,74.4781,74.2475,74.4072,34083.0
2016-01-08 10:20:00,83.87,84.24,83.87,84.24,27089.0,74.3983,74.7265,74.3983,74.7265,27089.0
2016-01-08 10:30:00,84.22,84.33,84.14,84.16,45869.0,74.7088,74.8063,74.6378,74.6555,45869.0
2016-01-08 10:40:00,84.16,84.37,84.13,84.33,33831.0,74.6555,74.8418,74.6289,74.8063,33831.0
2016-01-08 10:50:00,84.32,84.36,84.12,84.32,17532.0,74.7975,74.833,74.6201,74.7975,17532.0
2016-01-08 11:00:00,84.3,84.4,84.2,84.32,15626.0,74.7797,74.8684,74.691,74.7975,15626.0
2016-01-08 11:10:00,84.32,84.35,84.2,84.27,24622.0,74.7975,74.8241,74.691,74.7531,24622.0
2016-01-08 11:20:00,84.26,84.28,83.95,83.95,49492.0,74.7443,74.762,74.4693,74.4693,49492.0
2016-01-08 11:30:00,83.97,83.97,83.66,83.79,24386.0,74.487,74.487,74.212,74.3273,24386.0
2016-01-08 11:40:00,83.79,84.01,83.72,84.0,19944.0,74.3273,74.5225,74.2652,74.5136,19944.0
2016-01-08 11:50:00,83.99,84.36,83.95,84.29,17614.0,74.5047,74.833,74.4693,74.7709,17614.0
2016-01-08 12:00:00,84.31,84.36,84.19,84.35,12570.0,74.7886,74.833,74.6822,74.8241,12570.0
2016-01-08 12:10:00,84.35,84.36,84.09,84.09,40364.0,74.8241,74.833,74.5935,74.5935,40364.0
2016-01-08 12:20:00,84.09,84.12,83.96,84.01,41689.0,74.5935,74.6201,74.4781,74.5225,41689.0
2016-01-08 12:30:00,83.99,83.99,83.85,83.85,26227.0,74.5047,74.5047,74.3806,74.3806,26227.0
2016-01-08 12:40:00,83.83,84.04,83.82,84.03,26297.0,74.3628,74.5491,74.3539,74.5402,26297.0
2016-01-08 12:50:00,84.03,84.07,83.89,84.04,15354.0,74.5402,74.5757,74.416,74.5491,15354.0
2016-01-08 13:00:00,84.06,84.14,83.54,83.59,53087.0,74.5668,74.6378,74.1056,74.1499,53087.0
2016-01-08 13:10:00,83.58,83.59,83.46,83.55,31133.0,74.141,74.1499,74.0346,74.1144,31133.0
2016-01-08 13:20:00,83.55,83.57,83.35,83.38,24769.0,74.1144,74.1322,73.937,73.9636,24769.0
2016-01-08 13:30:00,83.38,83.76,83.37,83.72,20364.0,73.9636,74.3007,73.9548,74.2652,20364.0
2016-01-08 13:40:00,83.71,83.77,83.44,83.44,24701.0,74.2564,74.3096,74.0169,74.0169,24701.0
2016-01-08 13:50:00,83.46,83.59,83.44,83.48,21434.0,74.0346,74.1499,74.0169,74.0523,21434.0
2016-01-08 14:00:00,83.51,83.82,83.5,83.78,37274.0,74.079,74.3539,74.0701,74.3185,37274.0
2016-01-08 14:10:00,83.78,83.79,83.55,83.59,30594.0,74.3185,74.3273,74.1144,74.1499,30594.0
2016-01-08 14:20:00,83.58,83.59,83.39,83.42,18049.0,74.141,74.1499,73.9725,73.9991,18049.0
2016-01-08 14:30:00,83.4,83.46,83.28,83.31,22205.0,73.9814,74.0346,73.8749,73.9015,22205.0
2016-01-08 14:40:00,83.29,83.49,83.23,83.46,18165.0,73.8838,74.0612,73.8306,74.0346,18165.0
2016-01-08 14:50:00,83.49,83.49,83.15,83.2,27469.0,74.0612,74.0612,73.7596,73.804,27469.0
2016-01-08 15:00:00,83.22,83.34,83.19,83.28,18754.0,73.8217,73.9282,73.7951,73.8749,18754.0
2016-01-08 15:10:00,83.27,83.32,83.13,83.17,22868.0,73.8661,73.9104,73.7419,73.7773,22868.0
2016-01-08 15:20:00,83.16,83.19,83.04,83.04,28918.0,73.7685,73.7951,73.662,73.662,28918.0
2016-01-08 15:30:00,83.02,83.08,82.93,82.98,59037.0,73.6443,73.6975,73.5645,73.6088,59037.0
2016-01-08 15:40:00,82.97,83.02,82.79,82.85,84445.0,73.5999,73.6443,73.4403,73.4935,84445.0
2016-01-08 15:50:00,82.84,82.92,82.68,82.8,154027.0,73.4846,73.5556,73.3427,73.4491,154027.0
2016-01-11 09:30:00,83.37,83.53,83.22,83.37,41905.0,73.9548,74.0967,73.8217,73.9548,41905.0
2016-01-11 09:40:00,83.34,83.57,82.97,82.97,24042.0,73.9282,74.1322,73.5999,73.5999,24042.0
2016-01-11 09:50:00,83.0,83.01,82.59,82.6,27783.0,73.6265,73.6354,73.2629,73.2717,27783.0
2016-01-11 10:00:00,82.61,82.95,82.59,82.81,31773.0,73.2806,73.5822,73.2629,73.458,31773.0
2016-01-11 10:10:00,82.8,82.85,82.33,82.48,30282.0,73.4491,73.4935,73.0322,73.1653,30282.0
2016-01-11 10:20:00,82.49,82.63,82.44,82.5,20128.0,73.1741,73.2983,73.1298,73.183,20128.0
2016-01-11 10:30:00,82.48,82.75,82.48,82.67,19456.0,73.1653,73.4048,73.1653,73.3338,19456.0
2016-01-11 10:40:00,82.7,82.72,82.27,82.37,27491.0,73.3604,73.3782,72.979,73.0677,27491.0
2016-01-11 10:50:00,82.36,82.4,82.01,82.08,34911.0,73.0588,73.0943,72.7484,72.8104,34911.0
2016-01-11 11:00:00,82.08,82.15,81.94,82.0,72882.0,72.8104,72.8725,72.6863,72.7395,72882.0
2016-01-11 11:10:00,81.99,82.18,81.94,82.05,71414.0,72.7306,72.8992,72.6863,72.7838,71414.0
2016-01-11 11:20:00,82.05,82.25,82.01,82.21,26416.0,72.7838,72.9612,72.7484,72.9258,26416.0
2016-01-11 11:30:00,82.21,82.25,82.05,82.09,59875.0,72.9258,72.9612,72.7838,72.8193,59875.0
2016-01-11 11:40:00,82.1,82.27,82.08,82.26,20155.0,72.8282,72.979,72.8104,72.9701,20155.0
2016-01-11 11:50:00,82.26,82.56,82.26,82.39,26661.0,72.9701,73.2362,72.9701,73.0854,26661.0
2016-01-11 12:00:00,82.4,82.45,82.34,82.34,13498.0,73.0943,73.1387,73.0411,73.0411,13498.0
2016-01-11 12:10:00,82.34,82.36,82.0,82.01,20326.0,73.0411,73.0588,72.7395,72.7484,20326.0
2016-01-11 12:20:00,82.01,82.14,81.99,82.14,41841.0,72.7484,72.8637,72.7306,72.8637,41841.0
2016-01-11 12:30:00,82.15,82.27,82.08,82.08,12336.0,72.8725,72.979,72.8104,72.8104,12336.0
2016-01-11 12:40:00,82.07,82.09,81.97,82.04,41153.0,72.8016,72.8193,72.7129,72.775,41153.0
2016-01-11 12:50:00,82.06,82.12,81.87,81.95,18628.0,72.7927,72.8459,72.6242,72.6951,18628.0
2016-01-11 13:00:00,81.97,82.05,81.92,82.0,15583.0,72.7129,72.7838,72.6685,72.7395,15583.0
2016-01-11 13:10:00,82.0,82.02,81.78,81.83,29995.0,72.7395,72.7572,72.5443,72.5887,29995.0
2016-01-11 13:20:00,81.83,81.93,81.76,81.77,27412.0,72.5887,72.6774,72.5266,72.5355,27412.0
2016-01-11 13:30:00,81.77,81.9,81.68,81.76,56919.0,72.5355,72.6508,72.4556,72.5266,56919.0
2016-01-11 13:40:00,81.77,81.78,81.5,81.5,44925.0,72.5355,72.5443,72.2959,72.2959,44925.0
2016-01-11 13:50:00,81.51,81.61,81.46,81.56,28810.0,72.3048,72.3935,72.2605,72.3492,28810.0
2016-01-11 14:00:00,81.57,81.81,81.54,81.78,35907.0,72.358,72.5709,72.3314,72.5443,35907.0
2016-01-11 14:10:00,81.8,81.96,81.76,81.88,26425.0,72.5621,72.704,72.5266,72.633,26425.0
2016-01-11 14:20:00,81.89,82.16,81.8,82.1,21434.0,72.6419,72.8814,72.5621,72.8282,21434.0
2016-01-11 14:30:00,82.11,82.2,82.02,82.19,26714.0,72.8371,72.9169,72.7572,72.908,26714.0
2016-01-11 14:40:00,82.16,82.26,82.08,82.16,25209.0,72.8814,72.9701,72.8104,72.8814,25209.0
2016-01-11 14:50:00,82.15,82.26,82.11,82.16,20210.0,72.8725,72.9701,72.8371,72.8814,20210.0
2016-01-11 15:00:00,82.16,82.28,82.08,82.19,33698.0,72.8814,72.9879,72.8104,72.908,33698.0
2016-01-11 15:10:00,82.18,82.19,81.97,82.06,35748.0,72.8992,72.908,72.7129,72.7927,35748.0
2016-01-11 15:20:00,82.06,82.78,82.04,82.76,60770.0,72.7927,73.4314,72.775,73.4137,60770.0
2016-01-11 15:30:00,82.78,83.07,82.71,82.98,63841.0,73.4314,73.6886,73.3693,73.6088,63841.0
2016-01-11 15:40:00,82.98,83.1,82.76,82.86,76177.0,73.6088,73.7153,73.4137,73.5024,76177.0
2016-01-11 15:50:00,82.87,83.04,82.84,82.86,169711.0,73.5112,73.662,73.4846,73.5024,169711.0
2016-01-12 09:30:00,83.52,83.62,83.32,83.49,50884.0,74.0878,74.1765,73.9104,74.0612,50884.0
2016-01-12 09:40:00,83.46,83.85,83.46,83.53,48142.0,74.0346,74.3806,74.0346,74.0967,48142.0
2016-01-12 09:50:00,83.56,83.88,83.5,83.81,56712.0,74.1233,74.4072,74.0701,74.3451,56712.0
2016-01-12 10:00:00,83.81,83.87,83.71,83.78,49652.0,74.3451,74.3983,74.2564,74.3185,49652.0
2016-01-12 10:10:00,83.82,83.9,83.63,83.75,36423.0,74.3539,74.4249,74.1854,74.2918,36423.0
2016-01-12 10:20:00,83.73,83.82,83.49,83.58,23003.0,74.2741,74.3539,74.0612,74.141,23003.0
2016-01-12 10:30:00,83.59,83.81,83.59,83.69,23763.0,74.1499,74.3451,74.1499,74.2386,23763.0
2016-01-12 10:40:00,83.67,83.74,83.43,83.45,23103.0,74.2209,74.283,74.008,74.0257,23103.0
2016-01-12 10:50:00,83.45,83.75,83.44,83.65,26652.0,74.0257,74.2918,74.0169,74.2031,26652.0
2016-01-12 11:00:00,83.66,83.68,83.32,83.32,19377.0,74.212,74.2298,73.9104,73.9104,19377.0
2016-01-12 11:10:00,83.3,83.33,83.15,83.32,24498.0,73.8927,73.9193,73.7596,73.9104,24498.0
2016-01-12 11:20:00,83.32,83.34,83.15,83.21,15457.0,73.9104,73.9282,73.7596,73.8128,15457.0
2016-01-12 11:30:00,83.21,83.27,83.06,83.07,20674.0,73.8128,73.8661,73.6798,73.6886,20674.0
2016-01-12 11:40:00,83.09,83.5,83.08,83.49,22018.0,73.7064,74.0701,73.6975,74.0612,22018.0
2016-01-12 11:50:00,83.5,83.54,83.47,83.54,29689.0,74.0701,74.1056,74.0435,74.1056,29689.0
2016-01-12 12:00:00,83.53,83.77,83.51,83.73,36125.0,74.0967,74.3096,74.079,74.2741,36125.0
2016-01-12 12:10:00,83.72,83.74,83.45,83.49,52660.0,74.2652,74.283,74.0257,74.0612,52660.0
2016-01-12 12:20:00,83.5,83.51,83.35,83.38,40537.0,74.0701,74.079,73.937,73.9636,40537.0
2016-01-12 12:30:00,83.38,83.45,83.18,83.2,22923.0,73.9636,74.0257,73.7862,73.804,22923.0
2016-01-12 12:40:00,83.19,83.39,83.13,83.31,32659.0,73.7951,73.9725,73.7419,73.9015,32659.0
2016-01-12 12:50:00,83.29,83.41,83.27,83.31,15950.0,73.8838,73.9902,73.8661,73.9015,15950.0
2016-01-12 13:00:00,83.32,83.53,83.32,83.47,14122.0,73.9104,74.0967,73.9104,74.0435,14122.0
2016-01-12 13:10:00,83.47,83.62,83.43,83.52,9719.0,74.0435,74.1765,74.008,74.0878,9719.0
2016-01-12 13:20:00,83.45,83.45,83.3,83.39,9811.0,74.0257,74.0257,73.8927,73.9725,9811.0
2016-01-12 13:30:00,83.38,83.48,83.32,83.44,14297.0,73.9636,74.0523,73.9104,74.0169,14297.0
2016-01-12 13:40:00,83.43,83.57,83.43,83.55,13931.0,74.008,74.1322,74.008,74.1144,13931.0
2016-01-12 13:50:00,83.57,83.63,83.38,83.4,13541.0,74.1322,74.1854,73.9636,73.9814,13541.0
2016-01-12 14:00:00,83.39,83.41,83.25,83.31,22071.0,73.9725,73.9902,73.8483,73.9015,22071.0
2016-01-12 14:10:00,83.32,83.41,83.24,83.33,17254.0,73.9104,73.9902,73.8394,73.9193,17254.0
2016-01-12 14:20:00,83.31,83.53,83.26,83.48,18006.0,73.9015,74.0967,73.8572,74.0523,18006.0
2016-01-12 14:30:00,83.47,83.77,83.45,83.71,20935.0,74.0435,74.3096,74.0257,74.2564,20935.0
2016-01-12 14:40:00,83.7,83.7,83.54,83.55,16057.0,74.2475,74.2475,74.1056,74.1144,16057.0
2016-01-12 14:50:00,83.57,83.81,83.51,83.77,25415.0,74.1322,74.3451,74.079,74.3096,25415.0
2016-01-12 15:00:00,83.77,83.79,83.52,83.52,29720.0,74.3096,74.3273,74.0878,74.0878,29720.0
2016-01-12 15:10:00,83.52,83.94,83.52,83.9,26202.0,74.0878,74.4604,74.0878,74.4249,26202.0
2016-01-12 15:20:00,83.92,84.16,83.91,84.06,28589.0,74.4426,74.6555,74.4338,74.5668,28589.0
2016-01-12 15:30:00,84.05,84.1,83.91,83.93,32649.0,74.558,74.6023,74.4338,74.4515,32649.0
2016-01-12 15:40:00,83.92,84.27,83.92,84.18,58027.0,74.4426,74.7531,74.4426,74.6733,58027.0
2016-01-12 15:50:00,84.15,84.27,84.08,84.23,113158.0,74.6467,74.7531,74.5846,74.7176,113158.0
2016-01-13 09:30:00,84.34,84.82,83.94,84.12,56701.0,74.8152,75.241,74.4604,74.6201,56701.0
2016-01-13 09:40:00,84.15,84.3,84.05,84.18,25907.0,74.6467,74.7797,74.558,74.6733,25907.0
2016-01-13 09:50:00,84.15,84.3,84.1,84.3,20624.0,74.6467,74.7797,74.6023,74.7797,20624.0
2016-01-13 10:00:00,84.29,84.3,84.02,84.21,13637.0,74.7709,74.7797,74.5314,74.6999,13637.0
2016-01-13 10:10:00,84.21,84.23,84.06,84.13,14285.0,74.6999,74.7176,74.5668,74.6289,14285.0
2016-01-13 10:20:00,84.1,84.3,84.1,84.29,9753.0,74.6023,74.7797,74.6023,74.7709,9753.0
2016-01-13 10:30:00,84.28,84.28,83.82,83.82,12457.0,74.762,74.762,74.3539,74.3539,12457.0
2016-01-13 10:40:00,83.78,84.01,83.77,83.97,29493.0,74.3185,74.5225,74.3096,74.487,29493.0
2016-01-13 10:50:00,83.98,84.11,83.92,84.05,21895.0,74.4959,74.6112,74.4426,74.558,21895.0
2016-01-13 11:00:00,84.06,84.11,83.88,83.88,15344.0,74.5668,74.6112,74.4072,74.4072,15344.0
2016-01-13 11:10:00,83.9,84.08,83.85,84.08,16966.0,74.4249,74.5846,74.3806,74.5846,16966.0
2016-01-13 11:20:00,84.12,84.15,83.96,84.0,10377.0,74.6201,74.6467,74.4781,74.5136,10377.0
2016-01-13 11:30:00,83.99,84.1,83.94,83.98,18402.0,74.5047,74.6023,74.4604,74.4959,18402.0
2016-01-13 11:40:00,83.97,84.01,83.81,83.81,20270.0,74.487,74.5225,74.3451,74.3451,20270.0
2016-01-13 11:50:00,83.83,83.85,83.7,83.76,16926.0,74.3628,74.3806,74.2475,74.3007,16926.0
2016-01-13 12:00:00,83.76,83.89,83.7,83.78,9790.0,74.3007,74.416,74.2475,74.3185,9790.0
2016-01-13 12:10:00,83.76,83.86,83.7,83.83,8689.0,74.3007,74.3894,74.2475,74.3628,8689.0
2016-01-13 12:20:00,83.81,83.95,83.77,83.92,9220.0,74.3451,74.4693,74.3096,74.4426,9220.0
2016-01-13 12:30:00,83.91,83.91,83.63,83.63,13405.0,74.4338,74.4338,74.1854,74.1854,13405.0
2016-01-13 12:40:00,83.65,83.73,83.58,83.66,10542.0,74.2031,74.2741,74.141,74.212,10542.0
2016-01-13 12:50:00,83.64,83.64,83.44,83.47,21028.0,74.1943,74.1943,74.0169,74.0435,21028.0
2016-01-13 13:00:00,83.47,83.57,83.43,83.57,10951.0,74.0435,74.1322,74.008,74.1322,10951.0
2016-01-13 13:10:00,83.57,83.62,83.51,83.55,15696.0,74.1322,74.1765,74.079,74.1144,15696.0
2016-01-13 13:20:00,83.55,83.55,83.39,83.42,19867.0,74.1144,74.1144,73.9725,73.9991,19867.0
2016-01-13 13:30:00,83.42,83.49,83.25,83.25,22051.0,73.9991,74.0612,73.8483,73.8483,22051.0
2016-01-13 13:40:00,83.25,83.35,83.15,83.18,18757.0,73.8483,73.937,73.7596,73.7862,18757.0
2016-01-13 13:50:00,83.18,83.36,83.14,83.15,20018.0,73.7862,73.9459,73.7507,73.7596,20018.0
2016-01-13 14:00:00,83.18,83.28,83.04,83.12,34388.0,73.7862,73.8749,73.662,73.733,34388.0
2016-01-13 14:10:00,83.09,83.18,83.0,83.08,29792.0,73.7064,73.7862,73.6265,73.6975,29792.0
2016-01-13 14:20:00,83.06,83.23,83.0,83.22,30029.0,73.6798,73.8306,73.6265,73.8217,30029.0
2016-01-13 14:30:00,83.2,83.21,82.8,83.18,50546.0,73.804,73.8128,73.4491,73.7862,50546.0
2016-01-13 14:40:00,83.17,83.18,82.85,83.05,43800.0,73.7773,73.7862,73.4935,73.6709,43800.0
2016-01-13 14:50:00,83.04,83.33,83.04,83.19,52920.0,73.662,73.9193,73.662,73.7951,52920.0
2016-01-13 15:00:00,83.21,83.23,83.03,83.1,48598.0,73.8128,73.8306,73.6532,73.7153,48598.0
2016-01-13 15:10:00,83.08,83.52,82.99,83.44,77511.0,73.6975,74.0878,73.6177,74.0169,77511.0
2016-01-13 15:20:00,83.42,83.78,83.34,83.53,123997.0,73.9991,74.3185,73.9282,74.0967,123997.0
2016-01-13 15:30:00,83.52,83.57,83.32,83.45,70230.0,74.0878,74.1322,73.9104,74.0257,70230.0
2016-01-13 15:40:00,83.44,83.57,83.08,83.09,88395.0,74.0169,74.1322,73.6975,73.7064,88395.0
2016-01-13 15:50:00,83.1,83.26,83.03,83.09,143964.0,73.7153,73.8572,73.6532,73.7064,143964.0
2016-01-14 09:30:00,83.32,83.86,82.87,83.21,53265.0,73.9104,74.3894,73.5112,73.8128,53265.0
2016-01-14 09:40:00,83.24,83.32,82.97,83.08,34142.0,73.8394,73.9104,73.5999,73.6975,34142.0
2016-01-14 09:50:00,83.08,83.08,82.87,82.96,50751.0,73.6975,73.6975,73.5112,73.5911,50751.0
2016-01-14 10:00:00,82.96,83.47,82.93,83.36,45386.0,73.5911,74.0435,73.5645,73.9459,45386.0
2016-01-14 10:10:00,83.38,83.38,83.18,83.35,32474.0,73.9636,73.9636,73.7862,73.937,32474.0
2016-01-14 10:20:00,83.34,83.73,83.24,83.71,46379.0,73.9282,74.2741,73.8394,74.2564,46379.0
2016-01-14 10:30:00,83.73,84.39,83.71,84.33,47026.0,74.2741,74.8596,74.2564,74.8063,47026.0
2016-01-14 10:40:00,84.31,84.43,84.2,84.41,38320.0,74.7886,74.8951,74.691,74.8773,38320.0
2016-01-14 10:50:00,84.41,84.5,84.13,84.16,22369.0,74.8773,74.9571,74.6289,74.6555,22369.0
2016-01-14 11:00:00,84.16,84.27,83.96,84.18,39818.0,74.6555,74.7531,74.4781,74.6733,39818.0
2016-01-14 11:10:00,84.19,84.66,84.17,84.37,44820.0,74.6822,75.0991,74.6644,74.8418,44820.0
2016-01-14 11:20:00,84.39,84.4,84.16,84.33,29932.0,74.8596,74.8684,74.6555,74.8063,29932.0
2016-01-14 11:30:00,84.34,84.42,84.2,84.41,34099.0,74.8152,74.8862,74.691,74.8773,34099.0
2016-01-14 11:40:00,84.4,84.69,84.39,84.66,25290.0,74.8684,75.1257,74.8596,75.0991,25290.0
2016-01-14 11:50:00,84.67,84.78,84.51,84.78,26142.0,75.1079,75.2055,74.966,75.2055,26142.0
2016-01-14 12:00:00,84.78,84.95,84.49,84.5,60733.0,75.2055,75.3563,74.9483,74.9571,60733.0
2016-01-14 12:10:00,84.49,84.5,84.33,84.44,25758.0,74.9483,74.9571,74.8063,74.9039,25758.0
2016-01-14 12:20:00,84.45,84.55,84.31,84.33,27159.0,74.9128,75.0015,74.7886,74.8063,27159.0
2016-01-14 12:30:00,84.33,84.5,84.3,84.45,25028.0,74.8063,74.9571,74.7797,74.9128,25028.0
2016-01-14 12:40:00,84.49,84.6,84.4,84.51,65227.0,74.9483,75.0459,74.8684,74.966,65227.0
2016-01-14 12:50:00,84.49,84.53,84.29,84.29,33331.0,74.9483,74.9838,74.7709,74.7709,33331.0
2016-01-14 13:00:00,84.27,84.52,84.23,84.52,23195.0,74.7531,74.9749,74.7176,74.9749,23195.0
2016-01-14 13:10:00,84.54,84.65,84.47,84.64,27918.0,74.9926,75.0902,74.9305,75.0813,27918.0
2016-01-14 13:20:00,84.63,84.75,84.54,84.6,27660.0,75.0725,75.1789,74.9926,75.0459,27660.0
2016-01-14 13:30:00,84.63,84.66,84.4,84.42,22299.0,75.0725,75.0991,74.8684,74.8862,22299.0
2016-01-14 13:40:00,84.43,84.44,84.35,84.37,16164.0,74.8951,74.9039,74.8241,74.8418,16164.0
2016-01-14 13:50:00,84.35,84.51,84.3,84.41,22366.0,74.8241,74.966,74.7797,74.8773,22366.0
2016-01-14 14:00:00,84.44,84.47,84.18,84.22,23170.0,74.9039,74.9305,74.6733,74.7088,23170.0
2016-01-14 14:10:00,84.22,84.43,84.17,84.34,34971.0,74.7088,74.8951,74.6644,74.8152,34971.0
2016-01-14 14:20:00,84.34,84.42,84.29,84.38,22632.0,74.8152,74.8862,74.7709,74.8507,22632.0
2016-01-14 14:30:00,84.37,84.42,84.3,84.32,22583.0,74.8418,74.8862,74.7797,74.7975,22583.0
2016-01-14 14:40:00,84.33,84.47,84.31,84.41,50224.0,74.8063,74.9305,74.7886,74.8773,50224.0
2016-01-14 14:50:00,84.42,84.59,84.42,84.56,24271.0,74.8862,75.037,74.8862,75.0104,24271.0
2016-01-14 15:00:00,84.57,84.62,84.5,84.51,56684.0,75.0192,75.0636,74.9571,74.966,56684.0
2016-01-14 15:10:00,84.52,84.73,84.52,84.68,53145.0,74.9749,75.1612,74.9749,75.1168,53145.0
2016-01-14 15:20:00,84.68,84.7,84.51,84.67,64989.0,75.1168,75.1346,74.966,75.1079,64989.0
2016-01-14 15:30:00,84.65,84.68,84.4,84.47,106665.0,75.0902,75.1168,74.8684,74.9305,106665.0
2016-01-14 15:40:00,84.46,84.56,84.38,84.38,67904.0,74.9217,75.0104,74.8507,74.8507,67904.0
2016-01-14 15:50:00,84.38,84.49,84.14,84.25,133550.0,74.8507,74.9483,74.6378,74.7354,133550.0
2016-01-15 09:30:00,82.49,83.11,82.09,82.82,174337.0,73.1741,73.7241,72.8193,73.4669,174337.0
2016-01-15 09:40:00,82.85,83.17,82.67,82.83,35010.0,73.4935,73.7773,73.3338,73.4757,35010.0
2016-01-15 09:50:00,82.8,82.84,82.41,82.45,9909.0,73.4491,73.4846,73.1032,73.1387,9909.0
2016-01-15 10:00:00,82.45,82.54,82.21,82.34,28836.0,73.1387,73.2185,72.9258,73.0411,28836.0
2016-01-15 10:10:00,82.34,82.49,82.23,82.39,23919.0,73.0411,73.1741,72.9435,73.0854,23919.0
2016-01-15 10:20:00,82.38,82.67,82.35,82.5,19169.0,73.0766,73.3338,73.05,73.183,19169.0
2016-01-15 10:30:00,82.47,82.78,82.44,82.74,26102.0,73.1564,73.4314,73.1298,73.3959,26102.0
2016-01-15 10:40:00,82.77,82.83,82.61,82.79,36231.0,73.4225,73.4757,73.2806,73.4403,36231.0
2016-01-15 10:50:00,82.8,82.8,82.55,82.63,22370.0,73.4491,73.4491,73.2274,73.2983,22370.0
2016-01-15 11:00:00,82.63,82.74,82.52,82.66,33003.0,73.2983,73.3959,73.2008,73.3249,33003.0
2016-01-15 11:10:00,82.66,82.74,82.57,82.63,32169.0,73.3249,73.3959,73.2451,73.2983,32169.0
2016-01-15 11:20:00,82.61,82.72,82.5,82.54,36460.0,73.2806,73.3782,73.183,73.2185,36460.0
2016-01-15 11:30:00,82.56,82.84,82.5,82.84,27206.0,73.2362,73.4846,73.183,73.4846,27206.0
2016-01-15 11:40:00,82.81,82.84,82.59,82.59,18048.0,73.458,73.4846,73.2629,73.2629,18048.0
2016-01-15 11:50:00,82.58,82.59,82.24,82.34,37614.0,73.254,73.2629,72.9524,73.0411,37614.0
2016-01-15 12:00:00,82.33,82.52,82.26,82.51,33851.0,73.0322,73.2008,72.9701,73.1919,33851.0
2016-01-15 12:10:00,82.52,82.59,82.12,82.12,52190.0,73.2008,73.2629,72.8459,72.8459,52190.0
2016-01-15 12:20:00,82.14,82.21,81.97,82.08,15932.0,72.8637,72.9258,72.7129,72.8104,15932.0
2016-01-15 12:30:00,82.08,82.12,81.66,81.66,69987.0,72.8104,72.8459,72.4379,72.4379,69987.0
2016-01-15 12:40:00,81.66,81.83,81.56,81.73,46850.0,72.4379,72.5887,72.3492,72.5,46850.0
2016-01-15 12:50:00,81.72,81.73,81.61,81.68,33742.0,72.4911,72.5,72.3935,72.4556,33742.0
2016-01-15 13:00:00,81.7,81.8,81.53,81.55,27353.0,72.4734,72.5621,72.3226,72.3403,27353.0
2016-01-15 13:10:00,81.56,81.85,81.52,81.78,124382.0,72.3492,72.6064,72.3137,72.5443,124382.0
2016-01-15 13:20:00,81.79,81.83,81.6,81.62,18324.0,72.5532,72.5887,72.3847,72.4024,18324.0
2016-01-15 13:30:00,81.59,81.64,81.44,81.47,22565.0,72.3758,72.4201,72.2427,72.2693,22565.0
2016-01-15 13:40:00,81.48,81.76,81.48,81.69,16477.0,72.2782,72.5266,72.2782,72.4645,16477.0
2016-01-15 13:50:00,81.66,81.9,81.59,81.8,16089.0,72.4379,72.6508,72.3758,72.5621,16089.0
2016-01-15 14:00:00,81.81,81.86,81.71,81.82,17658.0,72.5709,72.6153,72.4822,72.5798,17658.0
2016-01-15 14:10:00,81.84,82.04,81.83,82.03,19962.0,72.5976,72.775,72.5887,72.7661,19962.0
2016-01-15 14:20:00,82.03,82.03,81.76,81.77,18068.0,72.7661,72.7661,72.5266,72.5355,18068.0
2016-01-15 14:30:00,81.79,81.97,81.73,81.95,22923.0,72.5532,72.7129,72.5,72.6951,22923.0
2016-01-15 14:40:00,81.97,82.15,81.97,82.1,16461.0,72.7129,72.8725,72.7129,72.8282,16461.0
2016-01-15 14:50:00,82.12,82.42,82.07,82.41,20854.0,72.8459,73.112,72.8016,73.1032,20854.0
2016-01-15 15:00:00,82.44,82.55,82.31,82.44,48895.0,73.1298,73.2274,73.0145,73.1298,48895.0
2016-01-15 15:10:00,82.42,82.48,82.23,82.32,38459.0,73.112,73.1653,72.9435,73.0233,38459.0
2016-01-15 15:20:00,82.34,82.62,82.25,82.56,49546.0,73.0411,73.2895,72.9612,73.2362,49546.0
2016-01-15 15:30:00,82.58,82.62,82.39,82.39,45863.0,73.254,73.2895,73.0854,73.0854,45863.0
2016-01-15 15:40:00,82.39,82.49,82.28,82.37,62846.0,73.0854,73.1741,72.9879,73.0677,62846.0
2016-01-15 15:50:00,82.37,82.4,82.24,82.38,169130.0,73.0677,73.0943,72.9524,73.0766,169130.0
2016-01-19 09:30:00,83.41,83.49,83.07,83.36,31727.0,73.9902,74.0612,73.6886,73.9459,31727.0
2016-01-19 09:40:00,83.36,83.36,82.88,83.07,28991.0,73.9459,73.9459,73.5201,73.6886,28991.0
2016-01-19 09:50:00,83.07,83.34,82.88,83.21,106845.0,73.6886,73.9282,73.5201,73.8128,106845.0
2016-01-19 10:00:00,83.28,83.47,83.18,83.4,56833.0,73.8749,74.0435,73.7862,73.9814,56833.0
2016-01-19 10:10:00,83.4,83.45,83.33,83.36,31516.0,73.9814,74.0257,73.9193,73.9459,31516.0
2016-01-19 10:20:00,83.4,83.65,83.38,83.6,30634.0,73.9814,74.2031,73.9636,74.1588,30634.0
2016-01-19 10:30:00,83.66,83.74,83.35,83.36,34860.0,74.212,74.283,73.937,73.9459,34860.0
2016-01-19 10:40:00,83.38,83.45,83.35,83.43,50881.0,73.9636,74.0257,73.937,74.008,50881.0
2016-01-19 10:50:00,83.43,83.43,83.27,83.38,80308.0,74.008,74.008,73.8661,73.9636,80308.0
2016-01-19 11:00:00,83.36,83.43,83.22,83.3,82304.0,73.9459,74.008,73.8217,73.8927,82304.0
2016-01-19 11:10:00,83.28,83.43,83.23,83.31,26955.0,73.8749,74.008,73.8306,73.9015,26955.0
2016-01-19 11:20:00,83.36,83.64,83.32,83.62,17462.0,73.9459,74.1943,73.9104,74.1765,17462.0
2016-01-19 11:30:00,83.63,83.95,83.63,83.95,48686.0,74.1854,74.4693,74.1854,74.4693,48686.0
2016-01-19 11:40:00,83.96,84.08,83.9,83.98,63230.0,74.4781,74.5846,74.4249,74.4959,63230.0
2016-01-19 11:50:00,83.98,84.05,83.89,84.0,27880.0,74.4959,74.558,74.416,74.5136,27880.0
2016-01-19 12:00:00,83.98,84.0,83.62,83.62,41205.0,74.4959,74.5136,74.1765,74.1765,41205.0
2016-01-19 12:10:00,83.57,83.79,83.55,83.68,38364.0,74.1322,74.3273,74.1144,74.2298,38364.0
2016-01-19 12:20:00,83.67,83.85,83.64,83.82,45218.0,74.2209,74.3806,74.1943,74.3539,45218.0
2016-01-19 12:30:00,83.8,83.88,83.75,83.77,14860.0,74.3362,74.4072,74.2918,74.3096,14860.0
2016-01-19 12:40:00,83.77,83.84,83.64,83.77,25093.0,74.3096,74.3717,74.1943,74.3096,25093.0
2016-01-19 12:50:00,83.76,83.99,83.76,83.8,28262.0,74.3007,74.5047,74.3007,74.3362,28262.0
2016-01-19 13:00:00,83.8,83.87,83.7,83.77,10443.0,74.3362,74.3983,74.2475,74.3096,10443.0
2016-01-19 13:10:00,83.78,83.9,83.73,83.89,9618.0,74.3185,74.4249,74.2741,74.416,9618.0
2016-01-19 13:20:00,83.91,83.94,83.65,83.7,17749.0,74.4338,74.4604,74.2031,74.2475,17749.0
2016-01-19 13:30:00,83.69,83.85,83.65,83.85,19153.0,74.2386,74.3806,74.2031,74.3806,19153.0
2016-01-19 13:40:00,83.84,83.84,83.65,83.8,12905.0,74.3717,74.3717,74.2031,74.3362,12905.0
2016-01-19 13:50:00,83.78,83.78,83.61,83.68,11759.0,74.3185,74.3185,74.1677,74.2298,11759.0
2016-01-19 14:00:00,83.67,83.81,83.54,83.6,33688.0,74.2209,74.3451,74.1056,74.1588,33688.0
2016-01-19 14:10:00,83.6,83.61,83.39,83.42,27067.0,74.1588,74.1677,73.9725,73.9991,27067.0
2016-01-19 14:20:00,83.4,83.42,83.27,83.4,29247.0,73.9814,73.9991,73.8661,73.9814,29247.0
2016-01-19 14:30:00,83.4,83.53,83.36,83.48,37594.0,73.9814,74.0967,73.9459,74.0523,37594.0
2016-01-19 14:40:00,83.5,83.53,83.18,83.19,31739.0,74.0701,74.0967,73.7862,73.7951,31739.0
2016-01-19 14:50:00,83.18,83.37,83.16,83.28,25586.0,73.7862,73.9548,73.7685,73.8749,25586.0
2016-01-19 15:00:00,83.31,83.59,83.25,83.57,37228.0,73.9015,74.1499,73.8483,74.1322,37228.0
2016-01-19 15:10:00,83.58,83.64,83.45,83.51,30811.0,74.141,74.1943,74.0257,74.079,30811.0
2016-01-19 15:20:00,83.5,83.94,83.48,83.91,28032.0,74.0701,74.4604,74.0523,74.4338,28032.0
2016-01-19 15:30:00,83.92,84.03,83.74,83.8,50195.0,74.4426,74.5402,74.283,74.3362,50195.0
2016-01-19 15:40:00,83.81,84.09,83.74,84.07,100675.0,74.3451,74.5935,74.283,74.5757,100675.0
2016-01-19 15:50:00,84.08,84.13,83.84,83.86,151534.0,74.5846,74.6289,74.3717,74.3894,151534.0
2016-01-20 09:30:00,82.67,83.12,82.56,82.56,45868.0,73.3338,73.733,73.2362,73.2362,45868.0
2016-01-20 09:40:00,82.58,82.83,82.58,82.78,56958.0,73.254,73.4757,73.254,73.4314,56958.0
2016-01-20 09:50:00,82.75,82.77,82.57,82.66,26411.0,73.4048,73.4225,73.2451,73.3249,26411.0
2016-01-20 10:00:00,82.66,82.93,82.56,82.89,24085.0,73.3249,73.5645,73.2362,73.529,24085.0
2016-01-20 10:10:00,82.86,82.86,82.65,82.71,25453.0,73.5024,73.5024,73.3161,73.3693,25453.0
2016-01-20 10:20:00,82.74,82.87,82.64,82.82,43288.0,73.3959,73.5112,73.3072,73.4669,43288.0
2016-01-20 10:30:00,82.8,82.83,82.36,82.4,76514.0,73.4491,73.4757,73.0588,73.0943,76514.0
2016-01-20 10:40:00,82.39,82.39,82.08,82.1,43930.0,73.0854,73.0854,72.8104,72.8282,43930.0
2016-01-20 10:50:00,82.13,82.14,81.73,81.74,41705.0,72.8548,72.8637,72.5,72.5088,41705.0
2016-01-20 11:00:00,81.73,81.79,81.19,81.2,155420.0,72.5,72.5532,72.021,72.0298,155420.0
2016-01-20 11:10:00,81.19,81.62,81.16,81.62,70288.0,72.021,72.4024,71.9943,72.4024,70288.0
2016-01-20 11:20:00,81.56,81.56,81.28,81.53,32992.0,72.3492,72.3492,72.1008,72.3226,32992.0
2016-01-20 11:30:00,81.52,81.98,81.51,81.93,45574.0,72.3137,72.7217,72.3048,72.6774,45574.0
2016-01-20 11:40:00,81.92,81.98,81.77,81.79,38342.0,72.6685,72.7217,72.5355,72.5532,38342.0
2016-01-20 11:50:00,81.78,81.78,81.51,81.63,82696.0,72.5443,72.5443,72.3048,72.4113,82696.0
2016-01-20 12:00:00,81.63,81.83,81.34,81.4,35243.0,72.4113,72.5887,72.154,72.2072,35243.0
2016-01-20 12:10:00,81.38,81.41,81.25,81.25,20443.0,72.1895,72.2161,72.0742,72.0742,20443.0
2016-01-20 12:20:00,81.29,81.34,81.01,81.18,49269.0,72.1097,72.154,71.8613,72.0121,49269.0
2016-01-20 12:30:00,81.19,81.37,81.18,81.24,38145.0,72.021,72.1806,72.0121,72.0653,38145.0
2016-01-20 12:40:00,81.25,81.36,81.14,81.29,51545.0,72.0742,72.1718,71.9766,72.1097,51545.0
2016-01-20 12:50:00,81.28,81.75,81.22,81.74,32658.0,72.1008,72.5177,72.0476,72.5088,32658.0
2016-01-20 13:00:00,81.75,81.78,81.36,81.43,43837.0,72.5177,72.5443,72.1718,72.2339,43837.0
2016-01-20 13:10:00,81.46,81.66,81.39,81.44,29535.0,72.2605,72.4379,72.1984,72.2427,29535.0
2016-01-20 13:20:00,81.47,81.77,81.42,81.63,24328.0,72.2693,72.5355,72.225,72.4113,24328.0
2016-01-20 13:30:00,81.61,81.99,81.59,81.99,38463.0,72.3935,72.7306,72.3758,72.7306,38463.0
2016-01-20 13:40:00,82.03,82.37,81.98,82.31,41565.0,72.7661,73.0677,72.7217,73.0145,41565.0
2016-01-20 13:50:00,82.31,82.53,82.27,82.43,67732.0,73.0145,73.2096,72.979,73.1209,67732.0
2016-01-20 14:00:00,82.41,82.46,82.25,82.36,63921.0,73.1032,73.1475,72.9612,73.0588,63921.0
2016-01-20 14:10:00,82.37,82.57,82.35,82.43,39482.0,73.0677,73.2451,73.05,73.1209,39482.0
2016-01-20 14:20:00,82.43,82.48,82.02,82.03,31710.0,73.1209,73.1653,72.7572,72.7661,31710.0
2016-01-20 14:30:00,82.05,82.16,81.88,82.16,32038.0,72.7838,72.8814,72.633,72.8814,32038.0
2016-01-20 14:40:00,82.16,82.21,81.98,82.16,29576.0,72.8814,72.9258,72.7217,72.8814,29576.0
2016-01-20 14:50:00,82.17,82.44,82.16,82.3,30432.0,72.8903,73.1298,72.8814,73.0056,30432.0
2016-01-20 15:00:00,82.32,82.67,82.27,82.65,35639.0,73.0233,73.3338,72.979,73.3161,35639.0
2016-01-20 15:10:00,82.66,83.2,82.62,83.1,49178.0,73.3249,73.804,73.2895,73.7153,49178.0
2016-01-20 15:20:00,83.12,83.55,83.12,83.49,58860.0,73.733,74.1144,73.733,74.0612,58860.0
2016-01-20 15:30:00,83.48,83.54,83.16,83.35,113095.0,74.0523,74.1056,73.7685,73.937,113095.0
2016-01-20 15:40:00,83.37,83.38,82.68,82.96,58941.0,73.9548,73.9636,73.3427,73.5911,58941.0
2016-01-20 15:50:00,82.93,83.09,82.83,82.91,98519.0,73.5645,73.7064,73.4757,73.5467,98519.0
2016-01-21 09:30:00,83.41,83.41,82.65,82.73,59451.0,73.9902,73.9902,73.3161,73.387,59451.0
2016-01-21 09:40:00,82.73,82.77,81.92,82.1,53249.0,73.387,73.4225,72.6685,72.8282,53249.0
2016-01-21 09:50:00,82.18,82.43,82.1,82.1,26885.0,72.8992,73.1209,72.8282,72.8282,26885.0
2016-01-21 10:00:00,82.12,82.74,82.12,82.65,57231.0,72.8459,73.3959,72.8459,73.3161,57231.0
2016-01-21 10:10:00,82.76,83.21,82.73,83.21,32626.0,73.4137,73.8128,73.387,73.8128,32626.0
2016-01-21 10:20:00,83.17,83.27,83.01,83.15,27155.0,73.7773,73.8661,73.6354,73.7596,27155.0
2016-01-21 10:30:00,83.17,83.44,83.03,83.35,24189.0,73.7773,74.0169,73.6532,73.937,24189.0
2016-01-21 10:40:00,83.37,83.68,83.31,83.52,24613.0,73.9548,74.2298,73.9015,74.0878,24613.0
2016-01-21 10:50:00,83.53,83.61,83.28,83.29,17471.0,74.0967,74.1677,73.8749,73.8838,17471.0
2016-01-21 11:00:00,83.29,83.75,83.14,83.69,24644.0,73.8838,74.2918,73.7507,74.2386,24644.0
2016-01-21 11:10:00,83.68,83.72,83.5,83.5,13792.0,74.2298,74.2652,74.0701,74.0701,13792.0
2016-01-21 11:20:00,83.51,83.54,83.4,83.45,23288.0,74.079,74.1056,73.9814,74.0257,23288.0
2016-01-21 11:30:00,83.46,83.7,83.4,83.67,17976.0,74.0346,74.2475,73.9814,74.2209,17976.0
2016-01-21 11:40:00,83.64,83.64,83.34,83.57,15520.0,74.1943,74.1943,73.9282,74.1322,15520.0
2016-01-21 11:50:00,83.56,83.85,83.56,83.84,23383.0,74.1233,74.3806,74.1233,74.3717,23383.0
2016-01-21 12:00:00,83.85,84.11,83.83,84.02,25660.0,74.3806,74.6112,74.3628,74.5314,25660.0
2016-01-21 12:10:00,84.04,84.04,83.78,83.81,28604.0,74.5491,74.5491,74.3185,74.3451,28604.0
2016-01-21 12:20:00,83.81,83.82,83.61,83.78,32497.0,74.3451,74.3539,74.1677,74.3185,32497.0
2016-01-21 12:30:00,83.78,84.02,83.75,83.98,29318.0,74.3185,74.5314,74.2918,74.4959,29318.0
2016-01-21 12:40:00,83.99,84.05,83.66,83.68,26768.0,74.5047,74.558,74.212,74.2298,26768.0
2016-01-21 12:50:00,83.67,83.72,83.53,83.62,26794.0,74.2209,74.2652,74.0967,74.1765,26794.0
2016-01-21 13:00:00,83.66,83.82,83.66,83.78,22297.0,74.212,74.3539,74.212,74.3185,22297.0
2016-01-21 13:10:00,83.78,83.82,83.52,83.53,21763.0,74.3185,74.3539,74.0878,74.0967,21763.0
2016-01-21 13:20:00,83.54,83.54,83.18,83.21,21349.0,74.1056,74.1056,73.7862,73.8128,21349.0
2016-01-21 13:30:00,83.2,83.3,83.06,83.3,24251.0,73.804,73.8927,73.6798,73.8927,24251.0
2016-01-21 13:40:00,83.28,83.4,83.22,83.27,26698.0,73.8749,73.9814,73.8217,73.8661,26698.0
2016-01-21 13:50:00,83.27,83.28,83.06,83.22,28840.0,73.8661,73.8749,73.6798,73.8217,28840.0
2016-01-21 14:00:00,83.24,83.32,83.12,83.16,26314.0,73.8394,73.9104,73.733,73.7685,26314.0
2016-01-21 14:10:00,83.12,83.13,82.83,82.85,33198.0,73.733,73.7419,73.4757,73.4935,33198.0
2016-01-21 14:20:00,82.89,83.0,82.75,83.0,56508.0,73.529,73.6265,73.4048,73.6265,56508.0
2016-01-21 14:30:00,83.0,83.22,82.99,83.16,33203.0,73.6265,73.8217,73.6177,73.7685,33203.0
2016-01-21 14:40:00,83.13,83.29,83.08,83.09,25236.0,73.7419,73.8838,73.6975,73.7064,25236.0
2016-01-21 14:50:00,83.1,83.45,83.05,83.38,19419.0,73.7153,74.0257,73.6709,73.9636,19419.0
2016-01-21 15:00:00,83.37,83.4,83.04,83.14,29650.0,73.9548,73.9814,73.662,73.7507,29650.0
2016-01-21 15:10:00,83.13,83.37,83.09,83.19,36828.0,73.7419,73.9548,73.7064,73.7951,36828.0
2016-01-21 15:20:00,83.18,83.3,83.05,83.24,29791.0,73.7862,73.8927,73.6709,73.8394,29791.0
2016-01-21 15:30:00,83.24,83.57,83.24,83.46,59936.0,73.8394,74.1322,73.8394,74.0346,59936.0
2016-01-21 15:40:00,83.44,83.51,83.24,83.32,129901.0,74.0169,74.079,73.8394,73.9104,129901.0
2016-01-21 15:50:00,83.32,83.49,83.28,83.29,166064.0,73.9104,74.0612,73.8749,73.8838,166064.0
2016-01-22 09:30:00,84.51,84.88,84.28,84.67,64817.0,74.966,75.2942,74.762,75.1079,64817.0
2016-01-22 09:40:00,84.67,84.82,84.44,84.53,79897.0,75.1079,75.241,74.9039,74.9838,79897.0
2016-01-22 09:50:00,84.53,84.94,84.4,84.9,25211.0,74.9838,75.3475,74.8684,75.312,25211.0
2016-01-22 10:00:00,84.94,84.95,84.74,84.77,31258.0,75.3475,75.3563,75.17,75.1967,31258.0
2016-01-22 10:10:00,84.76,84.97,84.76,84.93,30132.0,75.1878,75.3741,75.1878,75.3386,30132.0
2016-01-22 10:20:00,84.95,85.16,84.91,85.08,24841.0,75.3563,75.5426,75.3208,75.4716,24841.0
2016-01-22 10:30:00,85.14,85.33,85.06,85.32,19436.0,75.5249,75.6934,75.4539,75.6845,19436.0
2016-01-22 10:40:00,85.31,85.36,85.04,85.06,15161.0,75.6757,75.72,75.4362,75.4539,15161.0
2016-01-22 10:50:00,85.08,85.15,85.0,85.05,16198.0,75.4716,75.5337,75.4007,75.445,16198.0
2016-01-22 11:00:00,85.04,85.32,85.04,85.3,23917.0,75.4362,75.6845,75.4362,75.6668,23917.0
2016-01-22 11:10:00,85.27,85.27,85.15,85.25,15310.0,75.6402,75.6402,75.5337,75.6224,15310.0
2016-01-22 11:20:00,85.25,85.3,85.12,85.26,17971.0,75.6224,75.6668,75.5071,75.6313,17971.0
2016-01-22 11:30:00,85.26,85.26,85.08,85.08,13308.0,75.6313,75.6313,75.4716,75.4716,13308.0
2016-01-22 11:40:00,85.09,85.18,84.99,85.02,17067.0,75.4805,75.5604,75.3918,75.4184,17067.0
2016-01-22 11:50:00,85.0,85.14,84.97,85.07,28767.0,75.4007,75.5249,75.3741,75.4628,28767.0
2016-01-22 12:00:00,85.07,85.2,85.05,85.17,18302.0,75.4628,75.5781,75.445,75.5515,18302.0
2016-01-22 12:10:00,85.18,85.18,85.0,85.04,23705.0,75.5604,75.5604,75.4007,75.4362,23705.0
2016-01-22 12:20:00,85.06,85.13,85.04,85.07,17315.0,75.4539,75.516,75.4362,75.4628,17315.0
2016-01-22 12:30:00,85.06,85.17,84.98,85.17,18613.0,75.4539,75.5515,75.3829,75.5515,18613.0
2016-01-22 12:40:00,85.18,85.2,85.13,85.19,12721.0,75.5604,75.5781,75.516,75.5692,12721.0
2016-01-22 12:50:00,85.19,85.3,85.17,85.26,10233.0,75.5692,75.6668,75.5515,75.6313,10233.0
2016-01-22 13:00:00,85.28,85.46,85.26,85.37,25187.0,75.6491,75.8087,75.6313,75.7289,25187.0
2016-01-22 13:10:00,85.37,85.39,85.28,85.38,10362.0,75.7289,75.7466,75.6491,75.7378,10362.0
2016-01-22 13:20:00,85.4,85.6,85.4,85.5,21999.0,75.7555,75.9329,75.7555,75.8442,21999.0
2016-01-22 13:30:00,85.52,85.56,85.4,85.4,14240.0,75.862,75.8974,75.7555,75.7555,14240.0
2016-01-22 13:40:00,85.4,85.58,85.38,85.58,11291.0,75.7555,75.9152,75.7378,75.9152,11291.0
2016-01-22 13:50:00,85.6,85.63,85.56,85.6,12169.0,75.9329,75.9595,75.8974,75.9329,12169.0
2016-01-22 14:00:00,85.59,85.81,85.57,85.81,32239.0,75.9241,76.1192,75.9063,76.1192,32239.0
2016-01-22 14:10:00,85.83,85.9,85.77,85.88,21180.0,76.1369,76.199,76.0837,76.1813,21180.0
2016-01-22 14:20:00,85.85,85.85,85.61,85.62,16599.0,76.1547,76.1547,75.9418,75.9507,16599.0
2016-01-22 14:30:00,85.62,85.64,85.47,85.52,27140.0,75.9507,75.9684,75.8176,75.862,27140.0
2016-01-22 14:40:00,85.48,85.52,85.4,85.44,20254.0,75.8265,75.862,75.7555,75.791,20254.0
2016-01-22 14:50:00,85.46,85.66,85.44,85.64,22448.0,75.8087,75.9861,75.791,75.9684,22448.0
2016-01-22 15:00:00,85.66,85.66,85.43,85.43,20662.0,75.9861,75.9861,75.7821,75.7821,20662.0
2016-01-22 15:10:00,85.43,85.54,85.33,85.46,23143.0,75.7821,75.8797,75.6934,75.8087,23143.0
2016-01-22 15:20:00,85.47,85.57,85.43,85.56,20257.0,75.8176,75.9063,75.7821,75.8974,20257.0
2016-01-22 15:30:00,85.54,85.68,85.4,85.67,66944.0,75.8797,76.0039,75.7555,75.995,66944.0
2016-01-22 15:40:00,85.67,85.75,85.63,85.73,65963.0,75.995,76.066,75.9595,76.0482,65963.0
2016-01-22 15:50:00,85.74,85.74,85.64,85.69,95173.0,76.0571,76.0571,75.9684,76.0128,95173.0
2016-01-25 09:30:00,84.63,85.14,84.4,84.43,94665.0,75.0725,75.5249,74.8684,74.8951,94665.0
2016-01-25 09:40:00,84.44,84.57,84.26,84.26,63905.0,74.9039,75.0192,74.7443,74.7443,63905.0
2016-01-25 09:50:00,84.25,84.39,84.03,84.15,61529.0,74.7354,74.8596,74.5402,74.6467,61529.0
2016-01-25 10:00:00,84.15,84.37,84.13,84.32,34855.0,74.6467,74.8418,74.6289,74.7975,34855.0
2016-01-25 10:10:00,84.29,84.3,84.0,84.2,31471.0,74.7709,74.7797,74.5136,74.691,31471.0
2016-01-25 10:20:00,84.21,84.38,84.15,84.27,54081.0,74.6999,74.8507,74.6467,74.7531,54081.0
2016-01-25 10:30:00,84.25,84.25,83.88,84.01,48223.0,74.7354,74.7354,74.4072,74.5225,48223.0
2016-01-25 10:40:00,84.04,84.31,83.94,84.31,15931.0,74.5491,74.7886,74.4604,74.7886,15931.0
2016-01-25 10:50:00,84.31,84.35,84.17,84.28,25853.0,74.7886,74.8241,74.6644,74.762,25853.0
2016-01-25 11:00:00,84.25,84.26,83.78,83.79,41896.0,74.7354,74.7443,74.3185,74.3273,41896.0
2016-01-25 11:10:00,83.77,83.77,83.57,83.73,58610.0,74.3096,74.3096,74.1322,74.2741,58610.0
2016-01-25 11:20:00,83.73,83.92,83.72,83.92,30401.0,74.2741,74.4426,74.2652,74.4426,30401.0
2016-01-25 11:30:00,83.9,84.3,83.87,84.1,33096.0,74.4249,74.7797,74.3983,74.6023,33096.0
2016-01-25 11:40:00,84.12,84.2,83.81,84.01,41564.0,74.6201,74.691,74.3451,74.5225,41564.0
2016-01-25 11:50:00,84.02,84.36,84.01,84.3,29128.0,74.5314,74.833,74.5225,74.7797,29128.0
2016-01-25 12:00:00,84.29,84.42,84.18,84.21,17005.0,74.7709,74.8862,74.6733,74.6999,17005.0
2016-01-25 12:10:00,84.21,84.22,84.01,84.14,18425.0,74.6999,74.7088,74.5225,74.6378,18425.0
2016-01-25 12:20:00,84.14,84.32,84.1,84.22,20660.0,74.6378,74.7975,74.6023,74.7088,20660.0
2016-01-25 12:30:00,84.21,84.21,83.9,83.96,24923.0,74.6999,74.6999,74.4249,74.4781,24923.0
2016-01-25 12:40:00,83.97,84.04,83.85,84.01,47656.0,74.487,74.5491,74.3806,74.5225,47656.0
2016-01-25 12:50:00,84.0,84.03,83.83,83.92,27850.0,74.5136,74.5402,74.3628,74.4426,27850.0
2016-01-25 13:00:00,83.93,84.06,83.9,83.98,37145.0,74.4515,74.5668,74.4249,74.4959,37145.0
2016-01-25 13:10:00,83.98,83.99,83.88,83.92,23012.0,74.4959,74.5047,74.4072,74.4426,23012.0
2016-01-25 13:20:00,83.94,84.02,83.84,83.88,29007.0,74.4604,74.5314,74.3717,74.4072,29007.0
2016-01-25 13:30:00,83.87,84.22,83.86,84.13,25650.0,74.3983,74.7088,74.3894,74.6289,25650.0
2016-01-25 13:40:00,84.13,84.13,83.89,83.89,21971.0,74.6289,74.6289,74.416,74.416,21971.0
2016-01-25 13:50:00,83.89,83.95,83.67,83.67,25891.0,74.416,74.4693,74.2209,74.2209,25891.0
2016-01-25 14:00:00,83.66,83.73,83.63,83.66,24649.0,74.212,74.2741,74.1854,74.212,24649.0
2016-01-25 14:10:00,83.67,83.67,83.54,83.63,29221.0,74.2209,74.2209,74.1056,74.1854,29221.0
2016-01-25 14:20:00,83.62,83.73,83.53,83.73,27008.0,74.1765,74.2741,74.0967,74.2741,27008.0
2016-01-25 14:30:00,83.74,83.77,83.58,83.62,26390.0,74.283,74.3096,74.141,74.1765,26390.0
2016-01-25 14:40:00,83.62,83.71,83.54,83.67,38594.0,74.1765,74.2564,74.1056,74.2209,38594.0
2016-01-25 14:50:00,83.64,83.68,83.55,83.62,36643.0,74.1943,74.2298,74.1144,74.1765,36643.0
2016-01-25 15:00:00,83.64,83.71,83.51,83.53,41634.0,74.1943,74.2564,74.079,74.0967,41634.0
2016-01-25 15:10:00,83.52,83.57,83.39,83.47,44190.0,74.0878,74.1322,73.9725,74.0435,44190.0
2016-01-25 15:20:00,83.46,83.6,83.38,83.51,38020.0,74.0346,74.1588,73.9636,74.079,38020.0
2016-01-25 15:30:00,83.51,83.55,83.37,83.45,51785.0,74.079,74.1144,73.9548,74.0257,51785.0
2016-01-25 15:40:00,83.46,83.57,83.4,83.57,78333.0,74.0346,74.1322,73.9814,74.1322,78333.0
2016-01-25 15:50:00,83.57,83.67,83.38,83.46,171044.0,74.1322,74.2209,73.9636,74.0346,171044.0
2016-01-26 09:30:00,84.39,84.82,83.93,83.93,64165.0,74.8596,75.241,74.4515,74.4515,64165.0
2016-01-26 09:40:00,83.91,84.15,83.87,84.14,55081.0,74.4338,74.6467,74.3983,74.6378,55081.0
2016-01-26 09:50:00,84.12,84.25,84.08,84.19,41109.0,74.6201,74.7354,74.5846,74.6822,41109.0
2016-01-26 10:00:00,84.22,84.76,84.17,84.63,52739.0,74.7088,75.1878,74.6644,75.0725,52739.0
2016-01-26 10:10:00,84.62,84.69,84.41,84.43,27762.0,75.0636,75.1257,74.8773,74.8951,27762.0
2016-01-26 10:20:00,84.42,84.53,84.34,84.45,22803.0,74.8862,74.9838,74.8152,74.9128,22803.0
2016-01-26 10:30:00,84.46,84.73,84.45,84.65,17905.0,74.9217,75.1612,74.9128,75.0902,17905.0
2016-01-26 10:40:00,84.67,84.71,84.48,84.5,30032.0,75.1079,75.1434,74.9394,74.9571,30032.0
2016-01-26 10:50:00,84.49,84.5,84.09,84.11,33612.0,74.9483,74.9571,74.5935,74.6112,33612.0
2016-01-26 11:00:00,84.09,84.24,83.94,83.96,74550.0,74.5935,74.7265,74.4604,74.4781,74550.0
2016-01-26 11:10:00,83.96,84.24,83.9,84.23,49609.0,74.4781,74.7265,74.4249,74.7176,49609.0
2016-01-26 11:20:00,84.24,84.24,83.74,83.8,205466.0,74.7265,74.7265,74.283,74.3362,205466.0
2016-01-26 11:30:00,83.81,83.87,83.4,83.47,92784.0,74.3451,74.3983,73.9814,74.0435,92784.0
2016-01-26 11:40:00,83.48,83.77,83.48,83.59,19571.0,74.0523,74.3096,74.0523,74.1499,19571.0
2016-01-26 11:50:00,83.54,83.88,83.54,83.76,60471.0,74.1056,74.4072,74.1056,74.3007,60471.0
2016-01-26 12:00:00,83.77,84.01,83.73,84.0,13546.0,74.3096,74.5225,74.2741,74.5136,13546.0
2016-01-26 12:10:00,84.01,84.4,83.98,84.33,19253.0,74.5225,74.8684,74.4959,74.8063,19253.0
2016-01-26 12:20:00,84.33,84.33,84.02,84.02,10540.0,74.8063,74.8063,74.5314,74.5314,10540.0
2016-01-26 12:30:00,84.03,84.28,84.02,84.25,11117.0,74.5402,74.762,74.5314,74.7354,11117.0
2016-01-26 12:40:00,84.27,84.27,84.16,84.25,10648.0,74.7531,74.7531,74.6555,74.7354,10648.0
2016-01-26 12:50:00,84.25,84.31,84.18,84.19,14971.0,74.7354,74.7886,74.6733,74.6822,14971.0
2016-01-26 13:00:00,84.18,84.22,83.89,83.89,18407.0,74.6733,74.7088,74.416,74.416,18407.0
2016-01-26 13:10:00,83.9,84.08,83.89,84.08,16510.0,74.4249,74.5846,74.416,74.5846,16510.0
2016-01-26 13:20:00,84.08,84.18,84.08,84.08,14278.0,74.5846,74.6733,74.5846,74.5846,14278.0
2016-01-26 13:30:00,84.1,84.1,83.85,83.85,13081.0,74.6023,74.6023,74.3806,74.3806,13081.0
2016-01-26 13:40:00,83.87,83.92,83.85,83.91,11391.0,74.3983,74.4426,74.3806,74.4338,11391.0
2016-01-26 13:50:00,83.9,83.92,83.61,83.71,39860.0,74.4249,74.4426,74.1677,74.2564,39860.0
2016-01-26 14:00:00,83.72,83.75,83.64,83.73,17007.0,74.2652,74.2918,74.1943,74.2741,17007.0
2016-01-26 14:10:00,83.73,83.8,83.68,83.77,11995.0,74.2741,74.3362,74.2298,74.3096,11995.0
2016-01-26 14:20:00,83.76,83.78,83.57,83.59,16186.0,74.3007,74.3185,74.1322,74.1499,16186.0
2016-01-26 14:30:00,83.6,83.7,83.59,83.69,17053.0,74.1588,74.2475,74.1499,74.2386,17053.0
2016-01-26 14:40:00,83.66,83.81,83.65,83.78,21181.0,74.212,74.3451,74.2031,74.3185,21181.0
2016-01-26 14:50:00,83.78,83.83,83.71,83.72,26758.0,74.3185,74.3628,74.2564,74.2652,26758.0
2016-01-26 15:00:00,83.71,83.76,83.54,83.56,30924.0,74.2564,74.3007,74.1056,74.1233,30924.0
2016-01-26 15:10:00,83.56,83.6,83.49,83.49,29049.0,74.1233,74.1588,74.0612,74.0612,29049.0
2016-01-26 15:20:00,83.48,83.52,83.41,83.46,45537.0,74.0523,74.0878,73.9902,74.0346,45537.0
2016-01-26 15:30:00,83.47,83.6,83.4,83.57,46388.0,74.0435,74.1588,73.9814,74.1322,46388.0
2016-01-26 15:40:00,83.59,83.77,83.56,83.59,100051.0,74.1499,74.3096,74.1233,74.1499,100051.0
2016-01-26 15:50:00,83.59,83.62,83.39,83.6,331341.0,74.1499,74.1765,73.9725,74.1588,331341.0
2016-01-27 09:30:00,83.55,83.82,83.07,83.25,92059.0,74.1144,74.3539,73.6886,73.8483,92059.0
2016-01-27 09:40:00,83.27,83.38,82.61,82.71,72868.0,73.8661,73.9636,73.2806,73.3693,72868.0
2016-01-27 09:50:00,82.71,83.06,82.66,83.04,71272.0,73.3693,73.6798,73.3249,73.662,71272.0
2016-01-27 10:00:00,83.04,83.08,82.92,82.98,101046.0,73.662,73.6975,73.5556,73.6088,101046.0
2016-01-27 10:10:00,82.98,83.0,82.79,82.94,65334.0,73.6088,73.6265,73.4403,73.5733,65334.0
2016-01-27 10:20:00,82.92,83.12,82.9,83.0,83058.0,73.5556,73.733,73.5378,73.6265,83058.0
2016-01-27 10:30:00,83.03,83.24,82.86,83.2,52935.0,73.6532,73.8394,73.5024,73.804,52935.0
2016-01-27 10:40:00,83.17,83.18,82.68,82.69,58425.0,73.7773,73.7862,73.3427,73.3516,58425.0
2016-01-27 10:50:00,82.69,82.69,82.44,82.48,40911.0,73.3516,73.3516,73.1298,73.1653,40911.0
2016-01-27 11:00:00,82.49,83.06,82.45,83.04,70275.0,73.1741,73.6798,73.1387,73.662,70275.0
2016-01-27 11:10:00,83.0,83.16,82.99,83.05,37693.0,73.6265,73.7685,73.6177,73.6709,37693.0
2016-01-27 11:20:00,83.04,83.24,83.04,83.17,29489.0,73.662,73.8394,73.662,73.7773,29489.0
2016-01-27 11:30:00,83.17,83.47,83.09,83.22,57741.0,73.7773,74.0435,73.7064,73.8217,57741.0
2016-01-27 11:40:00,83.25,83.37,83.11,83.16,95820.0,73.8483,73.9548,73.7241,73.7685,95820.0
2016-01-27 11:50:00,83.2,83.32,83.09,83.11,44648.0,73.804,73.9104,73.7064,73.7241,44648.0
2016-01-27 12:00:00,83.13,83.34,83.13,83.3,53038.0,73.7419,73.9282,73.7419,73.8927,53038.0
2016-01-27 12:10:00,83.32,83.49,83.25,83.44,53237.0,73.9104,74.0612,73.8483,74.0169,53237.0
2016-01-27 12:20:00,83.44,83.44,83.17,83.17,31328.0,74.0169,74.0169,73.7773,73.7773,31328.0
2016-01-27 12:30:00,83.19,83.34,83.19,83.32,21232.0,73.7951,73.9282,73.7951,73.9104,21232.0
2016-01-27 12:40:00,83.32,83.35,83.28,83.3,13491.0,73.9104,73.937,73.8749,73.8927,13491.0
2016-01-27 12:50:00,83.31,83.45,83.23,83.23,33679.0,73.9015,74.0257,73.8306,73.8306,33679.0
2016-01-27 13:00:00,83.25,83.44,83.2,83.44,20115.0,73.8483,74.0169,73.804,74.0169,20115.0
2016-01-27 13:10:00,83.46,83.6,83.45,83.59,19856.0,74.0346,74.1588,74.0257,74.1499,19856.0
2016-01-27 13:20:00,83.59,83.73,83.52,83.65,16699.0,74.1499,74.2741,74.0878,74.2031,16699.0
2016-01-27 13:30:00,83.66,83.72,83.6,83.63,18110.0,74.212,74.2652,74.1588,74.1854,18110.0
2016-01-27 13:40:00,83.64,83.64,83.44,83.51,16037.0,74.1943,74.1943,74.0169,74.079,16037.0
2016-01-27 13:50:00,83.5,83.67,83.46,83.65,26657.0,74.0701,74.2209,74.0346,74.2031,26657.0
2016-01-27 14:00:00,83.61,83.82,83.18,83.18,32668.0,74.1677,74.3539,73.7862,73.7862,32668.0
2016-01-27 14:10:00,83.15,83.22,82.89,83.18,39015.0,73.7596,73.8217,73.529,73.7862,39015.0
2016-01-27 14:20:00,83.14,83.43,83.08,83.15,33385.0,73.7507,74.008,73.6975,73.7596,33385.0
2016-01-27 14:30:00,83.13,83.14,82.61,82.64,67094.0,73.7419,73.7507,73.2806,73.3072,67094.0
2016-01-27 14:40:00,82.59,82.62,82.37,82.48,69093.0,73.2629,73.2895,73.0677,73.1653,69093.0
2016-01-27 14:50:00,82.47,82.57,82.24,82.37,44399.0,73.1564,73.2451,72.9524,73.0677,44399.0
2016-01-27 15:00:00,82.37,82.39,82.23,82.32,61275.0,73.0677,73.0854,72.9435,73.0233,61275.0
2016-01-27 15:10:00,82.31,82.31,81.95,82.09,56862.0,73.0145,73.0145,72.6951,72.8193,56862.0
2016-01-27 15:20:00,82.1,82.32,82.01,82.17,44389.0,72.8282,73.0233,72.7484,72.8903,44389.0
2016-01-27 15:30:00,82.18,82.47,82.18,82.24,51409.0,72.8992,73.1564,72.8992,72.9524,51409.0
2016-01-27 15:40:00,82.23,82.45,82.1,82.4,74439.0,72.9435,73.1387,72.8282,73.0943,74439.0
2016-01-27 15:50:00,82.4,82.49,82.26,82.41,176849.0,73.0943,73.1741,72.9701,73.1032,176849.0
2016-01-28 09:30:00,82.9,83.67,82.9,83.34,80527.0,73.5378,74.2209,73.5378,73.9282,80527.0
2016-01-28 09:40:00,83.38,84.15,83.19,83.86,68873.0,73.9636,74.6467,73.7951,74.3894,68873.0
2016-01-28 09:50:00,83.91,84.22,83.91,84.08,50386.0,74.4338,74.7088,74.4338,74.5846,50386.0
2016-01-28 10:00:00,84.05,84.11,83.44,83.53,60100.0,74.558,74.6112,74.0169,74.0967,60100.0
2016-01-28 10:10:00,83.51,83.56,83.21,83.32,50416.0,74.079,74.1233,73.8128,73.9104,50416.0
2016-01-28 10:20:00,83.32,83.41,82.9,82.93,64431.0,73.9104,73.9902,73.5378,73.5645,64431.0
2016-01-28 10:30:00,82.94,83.15,82.89,83.13,43499.0,73.5733,73.7596,73.529,73.7419,43499.0
2016-01-28 10:40:00,83.15,83.35,83.09,83.35,37654.0,73.7596,73.937,73.7064,73.937,37654.0
2016-01-28 10:50:00,83.36,83.36,83.03,83.36,31244.0,73.9459,73.9459,73.6532,73.9459,31244.0
2016-01-28 11:00:00,83.36,83.64,83.36,83.57,27264.0,73.9459,74.1943,73.9459,74.1322,27264.0
2016-01-28 11:10:00,83.53,83.53,83.21,83.3,31582.0,74.0967,74.0967,73.8128,73.8927,31582.0
2016-01-28 11:20:00,83.29,83.35,83.03,83.03,29430.0,73.8838,73.937,73.6532,73.6532,29430.0
2016-01-28 11:30:00,83.03,83.17,82.92,83.08,23854.0,73.6532,73.7773,73.5556,73.6975,23854.0
2016-01-28 11:40:00,83.08,83.12,82.93,82.95,17820.0,73.6975,73.733,73.5645,73.5822,17820.0
2016-01-28 11:50:00,82.96,83.13,82.89,82.89,20974.0,73.5911,73.7419,73.529,73.529,20974.0
2016-01-28 12:00:00,82.9,83.36,82.9,83.25,17050.0,73.5378,73.9459,73.5378,73.8483,17050.0
2016-01-28 12:10:00,83.26,83.4,83.19,83.33,21308.0,73.8572,73.9814,73.7951,73.9193,21308.0
2016-01-28 12:20:00,83.34,83.53,83.32,83.39,28397.0,73.9282,74.0967,73.9104,73.9725,28397.0
2016-01-28 12:30:00,83.39,83.52,83.34,83.34,41417.0,73.9725,74.0878,73.9282,73.9282,41417.0
2016-01-28 12:40:00,83.35,83.47,83.33,83.39,43230.0,73.937,74.0435,73.9193,73.9725,43230.0
2016-01-28 12:50:00,83.39,83.51,83.36,83.36,18738.0,73.9725,74.079,73.9459,73.9459,18738.0
2016-01-28 13:00:00,83.36,83.41,83.14,83.19,32128.0,73.9459,73.9902,73.7507,73.7951,32128.0
2016-01-28 13:10:00,83.19,83.6,83.17,83.27,18386.0,73.7951,74.1588,73.7773,73.8661,18386.0
2016-01-28 13:20:00,83.29,83.29,83.05,83.18,29207.0,73.8838,73.8838,73.6709,73.7862,29207.0
2016-01-28 13:30:00,83.15,83.24,83.12,83.14,29542.0,73.7596,73.8394,73.733,73.7507,29542.0
2016-01-28 13:40:00,83.14,83.21,83.06,83.19,43005.0,73.7507,73.8128,73.6798,73.7951,43005.0
2016-01-28 13:50:00,83.19,83.39,83.09,83.19,23205.0,73.7951,73.9725,73.7064,73.7951,23205.0
2016-01-28 14:00:00,83.2,83.63,83.2,83.63,32047.0,73.804,74.1854,73.804,74.1854,32047.0
2016-01-28 14:10:00,83.61,83.67,83.5,83.63,35583.0,74.1677,74.2209,74.0701,74.1854,35583.0
2016-01-28 14:20:00,83.64,83.84,83.64,83.83,17432.0,74.1943,74.3717,74.1943,74.3628,17432.0
2016-01-28 14:30:00,83.82,83.89,83.76,83.77,15468.0,74.3539,74.416,74.3007,74.3096,15468.0
2016-01-28 14:40:00,83.79,83.82,83.69,83.73,16862.0,74.3273,74.3539,74.2386,74.2741,16862.0
2016-01-28 14:50:00,83.73,83.77,83.62,83.74,16421.0,74.2741,74.3096,74.1765,74.283,16421.0
2016-01-28 15:00:00,83.72,83.83,83.66,83.79,27059.0,74.2652,74.3628,74.212,74.3273,27059.0
2016-01-28 15:10:00,83.79,83.95,83.74,83.74,31504.0,74.3273,74.4693,74.283,74.283,31504.0
2016-01-28 15:20:00,83.74,83.8,83.54,83.59,46936.0,74.283,74.3362,74.1056,74.1499,46936.0
2016-01-28 15:30:00,83.58,83.73,83.56,83.68,40959.0,74.141,74.2741,74.1233,74.2298,40959.0
2016-01-28 15:40:00,83.67,83.75,83.54,83.72,48392.0,74.2209,74.2918,74.1056,74.2652,48392.0
2016-01-28 15:50:00,83.71,83.82,83.62,83.67,100253.0,74.2564,74.3539,74.1765,74.2209,100253.0
2016-01-29 09:30:00,84.11,85.39,83.98,84.4,60254.0,74.6112,75.7466,74.4959,74.8684,60254.0
2016-01-29 09:40:00,84.41,84.74,84.39,84.56,24597.0,74.8773,75.17,74.8596,75.0104,24597.0
2016-01-29 09:50:00,84.58,84.89,84.58,84.69,25080.0,75.0281,75.3031,75.0281,75.1257,25080.0
2016-01-29 10:00:00,84.73,84.82,84.52,84.57,20694.0,75.1612,75.241,74.9749,75.0192,20694.0
2016-01-29 10:10:00,84.57,84.8,84.48,84.69,31969.0,75.0192,75.2233,74.9394,75.1257,31969.0
2016-01-29 10:20:00,84.73,84.9,84.72,84.72,20004.0,75.1612,75.312,75.1523,75.1523,20004.0
2016-01-29 10:30:00,84.71,84.79,84.55,84.55,29762.0,75.1434,75.2144,75.0015,75.0015,29762.0
2016-01-29 10:40:00,84.56,84.67,84.52,84.61,18723.0,75.0104,75.1079,74.9749,75.0547,18723.0
2016-01-29 10:50:00,84.6,84.68,84.41,84.42,24103.0,75.0459,75.1168,74.8773,74.8862,24103.0
2016-01-29 11:00:00,84.44,84.65,84.41,84.64,20435.0,74.9039,75.0902,74.8773,75.0813,20435.0
2016-01-29 11:10:00,84.64,84.71,84.56,84.59,19744.0,75.0813,75.1434,75.0104,75.037,19744.0
2016-01-29 11:20:00,84.6,84.79,84.55,84.71,28323.0,75.0459,75.2144,75.0015,75.1434,28323.0
2016-01-29 11:30:00,84.73,84.93,84.7,84.74,21965.0,75.1612,75.3386,75.1346,75.17,21965.0
2016-01-29 11:40:00,84.78,84.99,84.7,84.91,24485.0,75.2055,75.3918,75.1346,75.3208,24485.0
2016-01-29 11:50:00,84.93,85.21,84.9,85.13,33906.0,75.3386,75.587,75.312,75.516,33906.0
2016-01-29 12:00:00,85.15,85.31,85.11,85.28,24329.0,75.5337,75.6757,75.4983,75.6491,24329.0
2016-01-29 12:10:00,85.28,85.34,85.21,85.24,21528.0,75.6491,75.7023,75.587,75.6136,21528.0
2016-01-29 12:20:00,85.23,85.29,85.14,85.2,18718.0,75.6047,75.6579,75.5249,75.5781,18718.0
2016-01-29 12:30:00,85.19,85.28,85.02,85.1,50358.0,75.5692,75.6491,75.4184,75.4894,50358.0
2016-01-29 12:40:00,85.12,85.24,84.94,84.97,69845.0,75.5071,75.6136,75.3475,75.3741,69845.0
2016-01-29 12:50:00,84.98,85.02,84.82,84.85,48928.0,75.3829,75.4184,75.241,75.2676,48928.0
2016-01-29 13:00:00,84.86,84.97,84.77,84.79,29954.0,75.2765,75.3741,75.1967,75.2144,29954.0
2016-01-29 13:10:00,84.82,84.88,84.64,84.66,29463.0,75.241,75.2942,75.0813,75.0991,29463.0
2016-01-29 13:20:00,84.64,84.79,84.63,84.68,21762.0,75.0813,75.2144,75.0725,75.1168,21762.0
2016-01-29 13:30:00,84.68,84.82,84.66,84.69,30965.0,75.1168,75.241,75.0991,75.1257,30965.0
2016-01-29 13:40:00,84.67,84.91,84.65,84.91,29724.0,75.1079,75.3208,75.0902,75.3208,29724.0
2016-01-29 13:50:00,84.94,85.0,84.89,84.96,19010.0,75.3475,75.4007,75.3031,75.3652,19010.0
2016-01-29 14:00:00,84.98,84.98,84.9,84.91,13184.0,75.3829,75.3829,75.312,75.3208,13184.0
2016-01-29 14:10:00,84.9,84.94,84.84,84.85,24407.0,75.312,75.3475,75.2588,75.2676,24407.0
2016-01-29 14:20:00,84.86,85.0,84.86,84.99,27671.0,75.2765,75.4007,75.2765,75.3918,27671.0
2016-01-29 14:30:00,84.98,85.01,84.89,85.0,49520.0,75.3829,75.4096,75.3031,75.4007,49520.0
2016-01-29 14:40:00,84.99,85.3,84.99,85.25,39282.0,75.3918,75.6668,75.3918,75.6224,39282.0
2016-01-29 14:50:00,85.24,85.26,85.16,85.19,41548.0,75.6136,75.6313,75.5426,75.5692,41548.0
2016-01-29 15:00:00,85.21,85.25,85.11,85.19,48586.0,75.587,75.6224,75.4983,75.5692,48586.0
2016-01-29 15:10:00,85.18,85.25,85.14,85.2,37561.0,75.5604,75.6224,75.5249,75.5781,37561.0
2016-01-29 15:20:00,85.21,85.26,85.18,85.24,51268.0,75.587,75.6313,75.5604,75.6136,51268.0
2016-01-29 15:30:00,85.23,85.37,85.19,85.31,53747.0,75.6047,75.7289,75.5692,75.6757,53747.0
2016-01-29 15:40:00,85.32,85.32,85.17,85.17,80223.0,75.6845,75.6845,75.5515,75.5515,80223.0
2016-01-29 15:50:00,85.16,85.26,85.11,85.25,229538.0,75.5426,75.6313,75.4983,75.6224,229538.0
2016-02-01 09:30:00,85.04,85.27,84.61,84.96,75720.0,75.4362,75.6402,75.0547,75.3652,75720.0
2016-02-01 09:40:00,84.99,85.1,84.42,84.42,44547.0,75.3918,75.4894,74.8862,74.8862,44547.0
2016-02-01 09:50:00,84.45,84.53,84.35,84.49,53363.0,74.9128,74.9838,74.8241,74.9483,53363.0
2016-02-01 10:00:00,84.51,84.7,84.5,84.55,29629.0,74.966,75.1346,74.9571,75.0015,29629.0
2016-02-01 10:10:00,84.54,85.0,84.51,84.97,74459.0,74.9926,75.4007,74.966,75.3741,74459.0
2016-02-01 10:20:00,84.97,85.0,84.8,84.87,50067.0,75.3741,75.4007,75.2233,75.2854,50067.0
2016-02-01 10:30:00,84.85,84.96,84.76,84.81,35245.0,75.2676,75.3652,75.1878,75.2321,35245.0
2016-02-01 10:40:00,84.83,84.85,84.67,84.79,41812.0,75.2499,75.2676,75.1079,75.2144,41812.0
2016-02-01 10:50:00,84.79,84.91,84.66,84.67,48343.0,75.2144,75.3208,75.0991,75.1079,48343.0
2016-02-01 11:00:00,84.7,84.72,84.55,84.6,20578.0,75.1346,75.1523,75.0015,75.0459,20578.0
2016-02-01 11:10:00,84.58,84.78,84.55,84.67,16349.0,75.0281,75.2055,75.0015,75.1079,16349.0
2016-02-01 11:20:00,84.65,84.75,84.49,84.75,32489.0,75.0902,75.1789,74.9483,75.1789,32489.0
2016-02-01 11:30:00,84.73,84.84,84.73,84.77,29656.0,75.1612,75.2588,75.1612,75.1967,29656.0
2016-02-01 11:40:00,84.77,84.81,84.72,84.8,40231.0,75.1967,75.2321,75.1523,75.2233,40231.0
2016-02-01 11:50:00,84.8,84.81,84.67,84.75,31254.0,75.2233,75.2321,75.1079,75.1789,31254.0
2016-02-01 12:00:00,84.74,84.79,84.63,84.68,33981.0,75.17,75.2144,75.0725,75.1168,33981.0
2016-02-01 12:10:00,84.67,84.72,84.46,84.48,35999.0,75.1079,75.1523,74.9217,74.9394,35999.0
2016-02-01 12:20:00,84.46,84.46,84.33,84.4,17005.0,74.9217,74.9217,74.8063,74.8684,17005.0
2016-02-01 12:30:00,84.37,84.44,84.31,84.39,17277.0,74.8418,74.9039,74.7886,74.8596,17277.0
2016-02-01 12:40:00,84.4,84.44,84.32,84.37,20086.0,74.8684,74.9039,74.7975,74.8418,20086.0
2016-02-01 12:50:00,84.38,84.53,84.35,84.51,28224.0,74.8507,74.9838,74.8241,74.966,28224.0
2016-02-01 13:00:00,84.52,84.73,84.51,84.59,29798.0,74.9749,75.1612,74.966,75.037,29798.0
2016-02-01 13:10:00,84.6,84.69,84.57,84.58,62451.0,75.0459,75.1257,75.0192,75.0281,62451.0
2016-02-01 13:20:00,84.59,84.86,84.59,84.83,41648.0,75.037,75.2765,75.037,75.2499,41648.0
2016-02-01 13:30:00,84.83,84.92,84.8,84.86,33408.0,75.2499,75.3297,75.2233,75.2765,33408.0
2016-02-01 13:40:00,84.86,85.08,84.85,85.07,49890.0,75.2765,75.4716,75.2676,75.4628,49890.0
2016-02-01 13:50:00,85.07,85.14,84.85,85.14,37292.0,75.4628,75.5249,75.2676,75.5249,37292.0
2016-02-01 14:00:00,85.15,85.18,84.9,84.95,32536.0,75.5337,75.5604,75.312,75.3563,32536.0
2016-02-01 14:10:00,84.95,85.08,84.88,85.06,53364.0,75.3563,75.4716,75.2942,75.4539,53364.0
2016-02-01 14:20:00,85.05,85.32,85.05,85.32,23716.0,75.445,75.6845,75.445,75.6845,23716.0
2016-02-01 14:30:00,85.3,85.39,85.28,85.39,36859.0,75.6668,75.7466,75.6491,75.7466,36859.0
2016-02-01 14:40:00,85.39,85.56,85.37,85.52,45447.0,75.7466,75.8974,75.7289,75.862,45447.0
2016-02-01 14:50:00,85.52,85.53,85.36,85.48,26375.0,75.862,75.8708,75.72,75.8265,26375.0
2016-02-01 15:00:00,85.48,85.53,85.39,85.46,51968.0,75.8265,75.8708,75.7466,75.8087,51968.0
2016-02-01 15:10:00,85.44,85.68,85.36,85.66,55233.0,75.791,76.0039,75.72,75.9861,55233.0
2016-02-01 15:20:00,85.68,85.89,85.65,85.89,62766.0,76.0039,76.1902,75.9773,76.1902,62766.0
2016-02-01 15:30:00,85.89,85.9,85.73,85.77,71598.0,76.1902,76.199,76.0482,76.0837,71598.0
2016-02-01 15:40:00,85.76,85.93,85.75,85.76,71641.0,76.0749,76.2257,76.066,76.0749,71641.0
2016-02-01 15:50:00,85.76,85.8,85.46,85.46,134185.0,76.0749,76.1103,75.8087,75.8087,134185.0
2016-02-02 09:30:00,84.55,84.97,84.55,84.93,36021.0,75.0015,75.3741,75.0015,75.3386,36021.0
2016-02-02 09:40:00,84.91,84.99,84.63,84.7,17549.0,75.3208,75.3918,75.0725,75.1346,17549.0
2016-02-02 09:50:00,84.69,84.95,84.6,84.94,32593.0,75.1257,75.3563,75.0459,75.3475,32593.0
2016-02-02 10:00:00,84.92,85.1,84.83,85.08,26643.0,75.3297,75.4894,75.2499,75.4716,26643.0
2016-02-02 10:10:00,85.09,85.27,85.06,85.18,29065.0,75.4805,75.6402,75.4539,75.5604,29065.0
2016-02-02 10:20:00,85.21,85.29,85.02,85.09,51150.0,75.587,75.6579,75.4184,75.4805,51150.0
2016-02-02 10:30:00,85.08,85.19,84.95,85.17,42203.0,75.4716,75.5692,75.3563,75.5515,42203.0
2016-02-02 10:40:00,85.16,85.23,85.06,85.16,13164.0,75.5426,75.6047,75.4539,75.5426,13164.0
2016-02-02 10:50:00,85.2,85.23,85.14,85.21,20106.0,75.5781,75.6047,75.5249,75.587,20106.0
2016-02-02 11:00:00,85.19,85.23,85.13,85.19,19272.0,75.5692,75.6047,75.516,75.5692,19272.0
2016-02-02 11:10:00,85.19,85.42,85.17,85.29,15003.0,75.5692,75.7733,75.5515,75.6579,15003.0
2016-02-02 11:20:00,85.3,85.4,85.29,85.4,15035.0,75.6668,75.7555,75.6579,75.7555,15035.0
2016-02-02 11:30:00,85.41,85.52,85.38,85.52,9777.0,75.7644,75.862,75.7378,75.862,9777.0
2016-02-02 11:40:00,85.51,85.52,85.32,85.32,28201.0,75.8531,75.862,75.6845,75.6845,28201.0
2016-02-02 11:50:00,85.31,85.32,85.13,85.17,14315.0,75.6757,75.6845,75.516,75.5515,14315.0
2016-02-02 12:00:00,85.17,85.26,85.11,85.11,38044.0,75.5515,75.6313,75.4983,75.4983,38044.0
2016-02-02 12:10:00,85.11,85.22,85.07,85.19,38651.0,75.4983,75.5958,75.4628,75.5692,38651.0
2016-02-02 12:20:00,85.17,85.31,85.16,85.31,15544.0,75.5515,75.6757,75.5426,75.6757,15544.0
2016-02-02 12:30:00,85.29,85.32,85.25,85.31,10159.0,75.6579,75.6845,75.6224,75.6757,10159.0
2016-02-02 12:40:00,85.3,85.39,85.27,85.33,12982.0,75.6668,75.7466,75.6402,75.6934,12982.0
2016-02-02 12:50:00,85.33,85.43,85.25,85.41,25622.0,75.6934,75.7821,75.6224,75.7644,25622.0
2016-02-02 13:00:00,85.43,85.5,85.33,85.34,21654.0,75.7821,75.8442,75.6934,75.7023,21654.0
2016-02-02 13:10:00,85.35,85.46,85.35,85.42,20840.0,75.7112,75.8087,75.7112,75.7733,20840.0
2016-02-02 13:20:00,85.41,85.51,85.36,85.48,15836.0,75.7644,75.8531,75.72,75.8265,15836.0
2016-02-02 13:30:00,85.49,85.5,85.22,85.22,21123.0,75.8353,75.8442,75.5958,75.5958,21123.0
2016-02-02 13:40:00,85.21,85.31,85.14,85.15,27161.0,75.587,75.6757,75.5249,75.5337,27161.0
2016-02-02 13:50:00,85.15,85.16,84.97,84.98,30739.0,75.5337,75.5426,75.3741,75.3829,30739.0
2016-02-02 14:00:00,85.0,85.06,84.86,85.0,36504.0,75.4007,75.4539,75.2765,75.4007,36504.0
2016-02-02 14:10:00,85.0,85.14,84.97,85.11,25498.0,75.4007,75.5249,75.3741,75.4983,25498.0
2016-02-02 14:20:00,85.1,85.16,85.0,85.02,40447.0,75.4894,75.5426,75.4007,75.4184,40447.0
2016-02-02 14:30:00,85.03,85.3,85.02,85.29,31654.0,75.4273,75.6668,75.4184,75.6579,31654.0
2016-02-02 14:40:00,85.27,85.33,85.2,85.32,26742.0,75.6402,75.6934,75.5781,75.6845,26742.0
2016-02-02 14:50:00,85.32,85.41,85.25,85.25,34721.0,75.6845,75.7644,75.6224,75.6224,34721.0
2016-02-02 15:00:00,85.28,85.32,85.21,85.22,44521.0,75.6491,75.6845,75.587,75.5958,44521.0
2016-02-02 15:10:00,85.23,85.3,85.1,85.12,64675.0,75.6047,75.6668,75.4894,75.5071,64675.0
2016-02-02 15:20:00,85.12,85.13,84.94,85.09,29765.0,75.5071,75.516,75.3475,75.4805,29765.0
2016-02-02 15:30:00,85.1,85.29,85.08,85.2,37418.0,75.4894,75.6579,75.4716,75.5781,37418.0
2016-02-02 15:40:00,85.2,85.23,84.94,85.11,58134.0,75.5781,75.6047,75.3475,75.4983,58134.0
2016-02-02 15:50:00,85.1,85.21,85.0,85.02,115539.0,75.4894,75.587,75.4007,75.4184,115539.0
2016-02-03 09:30:00,85.36,86.0,85.32,86.0,106783.0,75.72,76.2877,75.6845,76.2877,106783.0
2016-02-03 09:40:00,86.02,86.14,85.73,86.05,84857.0,76.3055,76.4119,76.0482,76.3321,84857.0
2016-02-03 09:50:00,86.13,86.63,86.11,86.38,71260.0,76.4031,76.8466,76.3853,76.6248,71260.0
2016-02-03 10:00:00,86.3,86.3,85.75,85.76,45370.0,76.5539,76.5539,76.066,76.0749,45370.0
2016-02-03 10:10:00,85.75,85.79,85.31,85.65,30403.0,76.066,76.1015,75.6757,75.9773,30403.0
2016-02-03 10:20:00,85.58,85.7,85.05,85.09,24188.0,75.9152,76.0216,75.445,75.4805,24188.0
2016-02-03 10:30:00,85.04,85.09,84.66,84.82,39453.0,75.4362,75.4805,75.0991,75.241,39453.0
2016-02-03 10:40:00,84.86,84.96,84.55,84.55,61291.0,75.2765,75.3652,75.0015,75.0015,61291.0
2016-02-03 10:50:00,84.55,84.92,84.51,84.78,51319.0,75.0015,75.3297,74.966,75.2055,51319.0
2016-02-03 11:00:00,84.8,84.81,84.16,84.23,23440.0,75.2233,75.2321,74.6555,74.7176,23440.0
2016-02-03 11:10:00,84.22,84.6,84.08,84.53,51139.0,74.7088,75.0459,74.5846,74.9838,51139.0
2016-02-03 11:20:00,84.53,84.75,84.39,84.72,43731.0,74.9838,75.1789,74.8596,75.1523,43731.0
2016-02-03 11:30:00,84.69,84.94,84.63,84.75,43727.0,75.1257,75.3475,75.0725,75.1789,43727.0
2016-02-03 11:40:00,84.75,85.28,84.75,85.27,40688.0,75.1789,75.6491,75.1789,75.6402,40688.0
2016-02-03 11:50:00,85.28,85.38,85.02,85.35,53627.0,75.6491,75.7378,75.4184,75.7112,53627.0
2016-02-03 12:00:00,85.39,85.47,85.3,85.43,28131.0,75.7466,75.8176,75.6668,75.7821,28131.0
2016-02-03 12:10:00,85.38,85.38,85.0,85.25,32520.0,75.7378,75.7378,75.4007,75.6224,32520.0
2016-02-03 12:20:00,85.25,85.43,85.17,85.34,17288.0,75.6224,75.7821,75.5515,75.7023,17288.0
2016-02-03 12:30:00,85.26,85.33,85.03,85.21,18277.0,75.6313,75.6934,75.4273,75.587,18277.0
2016-02-03 12:40:00,85.19,85.29,85.1,85.27,18355.0,75.5692,75.6579,75.4894,75.6402,18355.0
2016-02-03 12:50:00,85.28,85.59,85.22,85.57,18170.0,75.6491,75.9241,75.5958,75.9063,18170.0
2016-02-03 13:00:00,85.59,85.68,85.25,85.25,27431.0,75.9241,76.0039,75.6224,75.6224,27431.0
2016-02-03 13:10:00,85.26,85.31,85.08,85.16,14392.0,75.6313,75.6757,75.4716,75.5426,14392.0
2016-02-03 13:20:00,85.17,85.34,85.11,85.31,16711.0,75.5515,75.7023,75.4983,75.6757,16711.0
2016-02-03 13:30:00,85.29,85.31,85.0,85.02,17558.0,75.6579,75.6757,75.4007,75.4184,17558.0
2016-02-03 13:40:00,85.03,85.28,85.01,85.16,19147.0,75.4273,75.6491,75.4096,75.5426,19147.0
2016-02-03 13:50:00,85.23,85.27,84.95,84.97,22611.0,75.6047,75.6402,75.3563,75.3741,22611.0
2016-02-03 14:00:00,85.02,85.39,85.02,85.31,23315.0,75.4184,75.7466,75.4184,75.6757,23315.0
2016-02-03 14:10:00,85.32,85.68,85.32,85.53,19998.0,75.6845,76.0039,75.6845,75.8708,19998.0
2016-02-03 14:20:00,85.51,86.28,85.51,86.18,41429.0,75.8531,76.5361,75.8531,76.4474,41429.0
2016-02-03 14:30:00,86.2,86.25,85.98,86.07,42837.0,76.4652,76.5095,76.27,76.3498,42837.0
2016-02-03 14:40:00,86.08,86.42,86.02,86.34,29153.0,76.3587,76.6603,76.3055,76.5894,29153.0
2016-02-03 14:50:00,86.32,86.41,86.03,86.37,33109.0,76.5716,76.6514,76.3144,76.616,33109.0
2016-02-03 15:00:00,86.36,86.45,86.16,86.41,62200.0,76.6071,76.6869,76.4297,76.6514,62200.0
2016-02-03 15:10:00,86.4,86.65,86.39,86.5,51496.0,76.6426,76.8643,76.6337,76.7313,51496.0
2016-02-03 15:20:00,86.5,86.57,86.23,86.23,41020.0,76.7313,76.7934,76.4918,76.4918,41020.0
2016-02-03 15:30:00,86.22,86.35,86.11,86.24,63015.0,76.4829,76.5982,76.3853,76.5006,63015.0
2016-02-03 15:40:00,86.23,86.46,86.17,86.44,103791.0,76.4918,76.6958,76.4386,76.6781,103791.0
2016-02-03 15:50:00,86.44,86.71,86.38,86.48,324463.0,76.6781,76.9176,76.6248,76.7135,324463.0
2016-02-04 09:30:00,85.78,87.58,85.77,86.75,60832.0,76.0926,77.6893,76.0837,76.953,60832.0
2016-02-04 09:40:00,86.7,86.85,86.21,86.78,30397.0,76.9087,77.0418,76.474,76.9797,30397.0
2016-02-04 09:50:00,86.77,87.13,86.73,87.06,38988.0,76.9708,77.2901,76.9353,77.228,38988.0
2016-02-04 10:00:00,86.99,87.32,86.88,87.23,124182.0,77.1659,77.4587,77.0684,77.3788,124182.0
2016-02-04 10:10:00,87.22,87.6,87.01,87.57,90134.0,77.37,77.7071,77.1837,77.6804,90134.0
2016-02-04 10:20:00,87.56,87.65,87.42,87.52,83344.0,77.6716,77.7514,77.5474,77.6361,83344.0
2016-02-04 10:30:00,87.5,87.6,87.46,87.5,54997.0,77.6183,77.7071,77.5829,77.6183,54997.0
2016-02-04 10:40:00,87.5,87.52,87.37,87.44,102182.0,77.6183,77.6361,77.503,77.5651,102182.0
2016-02-04 10:50:00,87.45,87.62,87.45,87.59,45744.0,77.574,77.7248,77.574,77.6982,45744.0
2016-02-04 11:00:00,87.63,87.64,87.42,87.49,50699.0,77.7337,77.7425,77.5474,77.6095,50699.0
2016-02-04 11:10:00,87.49,87.53,87.0,87.1,53826.0,77.6095,77.645,77.1748,77.2635,53826.0
2016-02-04 11:20:00,87.07,87.15,86.89,86.98,49721.0,77.2369,77.3079,77.0772,77.1571,49721.0
2016-02-04 11:30:00,86.98,87.04,86.66,86.74,34919.0,77.1571,77.2103,76.8732,76.9442,34919.0
2016-02-04 11:40:00,86.7,86.98,86.65,86.98,27126.0,76.9087,77.1571,76.8643,77.1571,27126.0
2016-02-04 11:50:00,87.03,87.16,86.8,86.85,50990.0,77.2014,77.3167,76.9974,77.0418,50990.0
2016-02-04 12:00:00,86.86,87.12,86.71,87.09,103990.0,77.0506,77.2813,76.9176,77.2547,103990.0
2016-02-04 12:10:00,87.1,87.41,87.07,87.32,32304.0,77.2635,77.5385,77.2369,77.4587,32304.0
2016-02-04 12:20:00,87.33,87.53,87.12,87.24,36870.0,77.4675,77.645,77.2813,77.3877,36870.0
2016-02-04 12:30:00,87.22,87.34,87.13,87.19,66608.0,77.37,77.4764,77.2901,77.3434,66608.0
2016-02-04 12:40:00,87.21,87.52,87.21,87.52,34597.0,77.3611,77.6361,77.3611,77.6361,34597.0
2016-02-04 12:50:00,87.53,87.6,87.46,87.48,44214.0,77.645,77.7071,77.5829,77.6006,44214.0
2016-02-04 13:00:00,87.48,87.63,87.1,87.14,40972.0,77.6006,77.7337,77.2635,77.299,40972.0
2016-02-04 13:10:00,87.13,87.27,87.06,87.21,48853.0,77.2901,77.4143,77.228,77.3611,48853.0
2016-02-04 13:20:00,87.21,87.62,87.2,87.49,106824.0,77.3611,77.7248,77.3522,77.6095,106824.0
2016-02-04 13:30:00,87.51,87.53,86.98,87.04,32618.0,77.6272,77.645,77.1571,77.2103,32618.0
2016-02-04 13:40:00,87.02,87.02,86.72,86.88,19502.0,77.1926,77.1926,76.9264,77.0684,19502.0
2016-02-04 13:50:00,86.91,87.07,86.89,87.03,47338.0,77.095,77.2369,77.0772,77.2014,47338.0
2016-02-04 14:00:00,86.99,87.01,86.55,86.73,33065.0,77.1659,77.1837,76.7756,76.9353,33065.0
2016-02-04 14:10:00,86.73,87.1,86.72,86.92,48546.0,76.9353,77.2635,76.9264,77.1039,48546.0
2016-02-04 14:20:00,86.92,86.93,86.79,86.81,34777.0,77.1039,77.1127,76.9885,77.0063,34777.0
2016-02-04 14:30:00,86.81,87.06,86.77,86.83,62002.0,77.0063,77.228,76.9708,77.024,62002.0
2016-02-04 14:40:00,86.82,86.84,86.61,86.71,35164.0,77.0151,77.0329,76.8289,76.9176,35164.0
2016-02-04 14:50:00,86.72,86.79,86.59,86.7,55654.0,76.9264,76.9885,76.8111,76.9087,55654.0
2016-02-04 15:00:00,86.68,86.74,86.49,86.6,96140.0,76.891,76.9442,76.7224,76.82,96140.0
2016-02-04 15:10:00,86.6,86.83,86.53,86.73,60385.0,76.82,77.024,76.7579,76.9353,60385.0
2016-02-04 15:20:00,86.74,86.81,86.66,86.79,57481.0,76.9442,77.0063,76.8732,76.9885,57481.0
2016-02-04 15:30:00,86.81,86.85,86.6,86.74,70262.0,77.0063,77.0418,76.82,76.9442,70262.0
2016-02-04 15:40:00,86.74,87.08,86.7,87.05,164606.0,76.9442,77.2458,76.9087,77.2192,164606.0
2016-02-04 15:50:00,87.06,87.15,86.98,87.04,352076.0,77.228,77.3079,77.1571,77.2103,352076.0
2016-02-05 09:30:00,87.39,89.0,87.38,88.85,140539.0,77.5208,78.9489,77.5119,78.8159,140539.0
2016-02-05 09:40:00,88.88,89.16,88.54,88.76,133724.0,78.8425,79.0909,78.5409,78.7361,133724.0
2016-02-05 09:50:00,88.75,89.57,88.75,89.44,145021.0,78.7272,79.4546,78.7272,79.3393,145021.0
2016-02-05 10:00:00,89.4,89.97,89.36,89.93,109146.0,79.3038,79.8094,79.2683,79.7739,109146.0
2016-02-05 10:10:00,89.95,90.33,89.88,90.19,260065.0,79.7917,80.1287,79.7296,80.0046,260065.0
2016-02-05 10:20:00,90.21,90.32,89.28,89.38,92084.0,80.0223,80.1199,79.1973,79.286,92084.0
2016-02-05 10:30:00,89.42,89.96,89.2,89.96,126304.0,79.3215,79.8005,79.1264,79.8005,126304.0
2016-02-05 10:40:00,89.91,90.19,89.43,89.43,85388.0,79.7562,80.0046,79.3304,79.3304,85388.0
2016-02-05 10:50:00,89.42,89.59,89.23,89.5,56940.0,79.3215,79.4723,79.153,79.3925,56940.0
2016-02-05 11:00:00,89.51,89.7,89.05,89.52,90990.0,79.4014,79.5699,78.9933,79.4102,90990.0
2016-02-05 11:10:00,89.49,89.57,89.25,89.27,60389.0,79.3836,79.4546,79.1707,79.1885,60389.0
2016-02-05 11:20:00,89.24,89.35,89.07,89.26,40117.0,79.1618,79.2594,79.011,79.1796,40117.0
2016-02-05 11:30:00,89.26,89.26,88.38,88.89,76845.0,79.1796,79.1796,78.399,78.8514,76845.0
2016-02-05 11:40:00,88.92,89.02,88.62,88.81,35060.0,78.878,78.9667,78.6119,78.7804,35060.0
2016-02-05 11:50:00,88.81,88.89,88.47,88.57,48989.0,78.7804,78.8514,78.4788,78.5675,48989.0
2016-02-05 12:00:00,88.58,88.73,88.54,88.59,43444.0,78.5764,78.7094,78.5409,78.5853,43444.0
2016-02-05 12:10:00,88.58,88.63,88.48,88.59,43124.0,78.5764,78.6207,78.4877,78.5853,43124.0
2016-02-05 12:20:00,88.59,89.02,88.58,89.02,57017.0,78.5853,78.9667,78.5764,78.9667,57017.0
2016-02-05 12:30:00,89.01,89.2,88.93,89.13,31922.0,78.9578,79.1264,78.8869,79.0643,31922.0
2016-02-05 12:40:00,89.12,89.32,89.02,89.07,34998.0,79.0554,79.2328,78.9667,79.011,34998.0
2016-02-05 12:50:00,89.05,89.31,88.97,89.09,51023.0,78.9933,79.2239,78.9223,79.0288,51023.0
2016-02-05 13:00:00,89.07,89.56,89.03,89.56,55208.0,79.011,79.4457,78.9756,79.4457,55208.0
2016-02-05 13:10:00,89.56,89.93,89.54,89.77,42607.0,79.4457,79.7739,79.428,79.632,42607.0
2016-02-05 13:20:00,89.77,89.98,89.66,89.92,49149.0,79.632,79.8183,79.5344,79.7651,49149.0
2016-02-05 13:30:00,89.93,90.21,89.9,90.15,69926.0,79.7739,80.0223,79.7473,79.9691,69926.0
2016-02-05 13:40:00,90.14,90.16,89.77,89.87,67080.0,79.9602,79.9779,79.632,79.7207,67080.0
2016-02-05 13:50:00,89.85,90.59,89.85,90.43,76844.0,79.703,80.3594,79.703,80.2175,76844.0
2016-02-05 14:00:00,90.43,90.57,90.28,90.3,104787.0,80.2175,80.3416,80.0844,80.1021,104787.0
2016-02-05 14:10:00,90.27,90.27,89.92,90.22,72749.0,80.0755,80.0755,79.7651,80.0312,72749.0
2016-02-05 14:20:00,90.23,90.28,89.97,90.14,68710.0,80.04,80.0844,79.8094,79.9602,68710.0
2016-02-05 14:30:00,90.16,90.49,90.15,90.46,66855.0,79.9779,80.2707,79.9691,80.2441,66855.0
2016-02-05 14:40:00,90.44,90.48,90.35,90.47,63730.0,80.2263,80.2618,80.1465,80.2529,63730.0
2016-02-05 14:50:00,90.48,90.5,90.32,90.4,68723.0,80.2618,80.2795,80.1199,80.1908,68723.0
2016-02-05 15:00:00,90.39,90.39,90.09,90.18,96188.0,80.182,80.182,79.9159,79.9957,96188.0
2016-02-05 15:10:00,90.18,90.69,90.16,90.67,94445.0,79.9957,80.4481,79.9779,80.4304,94445.0
2016-02-05 15:20:00,90.65,90.86,90.47,90.86,112038.0,80.4126,80.5989,80.2529,80.5989,112038.0
2016-02-05 15:30:00,90.82,90.97,90.49,90.5,196286.0,80.5634,80.6965,80.2707,80.2795,196286.0
2016-02-05 15:40:00,90.49,90.84,90.33,90.79,239452.0,80.2707,80.5812,80.1287,80.5368,239452.0
2016-02-05 15:50:00,90.79,91.0,90.56,90.99,499924.0,80.5368,80.7231,80.3328,80.7142,499924.0
2016-02-08 09:30:00,89.8,90.91,89.79,90.77,189276.0,79.6586,80.6432,79.6497,80.5191,189276.0
2016-02-08 09:40:00,90.78,90.79,90.27,90.72,134963.0,80.5279,80.5368,80.0755,80.4747,134963.0
2016-02-08 09:50:00,90.75,91.11,90.5,90.73,99244.0,80.5013,80.8207,80.2795,80.4836,99244.0
2016-02-08 10:00:00,90.76,90.96,90.48,90.56,64449.0,80.5102,80.6876,80.2618,80.3328,64449.0
2016-02-08 10:10:00,90.56,90.83,90.41,90.42,87781.0,80.3328,80.5723,80.1997,80.2086,87781.0
2016-02-08 10:20:00,90.39,90.65,90.27,90.53,67679.0,80.182,80.4126,80.0755,80.3062,67679.0
2016-02-08 10:30:00,90.52,90.69,90.45,90.49,85513.0,80.2973,80.4481,80.2352,80.2707,85513.0
2016-02-08 10:40:00,90.49,90.53,90.15,90.15,47803.0,80.2707,80.3062,79.9691,79.9691,47803.0
2016-02-08 10:50:00,90.17,90.17,89.63,89.69,58755.0,79.9868,79.9868,79.5078,79.561,58755.0
2016-02-08 11:00:00,89.72,89.88,89.13,89.13,67606.0,79.5876,79.7296,79.0643,79.0643,67606.0
2016-02-08 11:10:00,89.13,89.17,88.29,88.3,131413.0,79.0643,79.0998,78.3191,78.328,131413.0
2016-02-08 11:20:00,88.29,89.04,88.07,89.04,109230.0,78.3191,78.9844,78.124,78.9844,109230.0
2016-02-08 11:30:00,89.04,89.07,88.71,89.05,64412.0,78.9844,79.011,78.6917,78.9933,64412.0
2016-02-08 11:40:00,89.04,89.3,88.87,89.3,71957.0,78.9844,79.2151,78.8336,79.2151,71957.0
2016-02-08 11:50:00,89.28,89.31,89.04,89.21,49886.0,79.1973,79.2239,78.9844,79.1352,49886.0
2016-02-08 12:00:00,89.2,89.27,88.85,89.14,48874.0,79.1264,79.1885,78.8159,79.0731,48874.0
2016-02-08 12:10:00,89.14,89.16,88.7,89.04,44947.0,79.0731,79.0909,78.6828,78.9844,44947.0
2016-02-08 12:20:00,89.03,89.13,88.82,88.98,47316.0,78.9756,79.0643,78.7893,78.9312,47316.0
2016-02-08 12:30:00,88.98,89.04,88.68,88.73,106085.0,78.9312,78.9844,78.6651,78.7094,106085.0
2016-02-08 12:40:00,88.75,88.77,88.54,88.63,52469.0,78.7272,78.7449,78.5409,78.6207,52469.0
2016-02-08 12:50:00,88.64,88.84,88.48,88.55,48602.0,78.6296,78.807,78.4877,78.5498,48602.0
2016-02-08 13:00:00,88.54,88.99,88.5,88.95,45052.0,78.5409,78.9401,78.5054,78.9046,45052.0
2016-02-08 13:10:00,88.94,89.01,88.82,88.83,29748.0,78.8957,78.9578,78.7893,78.7981,29748.0
2016-02-08 13:20:00,88.82,88.9,88.67,88.77,28071.0,78.7893,78.8602,78.6562,78.7449,28071.0
2016-02-08 13:30:00,88.79,89.02,88.72,88.76,101703.0,78.7627,78.9667,78.7006,78.7361,101703.0
2016-02-08 13:40:00,88.77,88.8,88.34,88.4,46678.0,78.7449,78.7715,78.3635,78.4167,46678.0
2016-02-08 13:50:00,88.41,88.56,88.32,88.32,49835.0,78.4256,78.5586,78.3457,78.3457,49835.0
2016-02-08 14:00:00,88.36,88.49,88.25,88.48,73438.0,78.3812,78.4965,78.2836,78.4877,73438.0
2016-02-08 14:10:00,88.48,88.65,88.48,88.61,49925.0,78.4877,78.6385,78.4877,78.603,49925.0
2016-02-08 14:20:00,88.59,88.89,88.59,88.71,51905.0,78.5853,78.8514,78.5853,78.6917,51905.0
2016-02-08 14:30:00,88.71,88.83,88.63,88.77,57445.0,78.6917,78.7981,78.6207,78.7449,57445.0
2016-02-08 14:40:00,88.78,88.8,88.59,88.76,78251.0,78.7538,78.7715,78.5853,78.7361,78251.0
2016-02-08 14:50:00,88.75,88.82,88.66,88.76,56179.0,78.7272,78.7893,78.6473,78.7361,56179.0
2016-02-08 15:00:00,88.74,88.88,88.67,88.8,85656.0,78.7183,78.8425,78.6562,78.7715,85656.0
2016-02-08 15:10:00,88.79,89.03,88.76,88.93,104452.0,78.7627,78.9756,78.7361,78.8869,104452.0
2016-02-08 15:20:00,88.94,89.07,88.92,89.03,85336.0,78.8957,79.011,78.878,78.9756,85336.0
2016-02-08 15:30:00,89.03,89.38,89.03,89.38,124335.0,78.9756,79.286,78.9756,79.286,124335.0
2016-02-08 15:40:00,89.37,89.66,89.28,89.59,204013.0,79.2772,79.5344,79.1973,79.4723,204013.0
2016-02-08 15:50:00,89.58,89.66,89.46,89.62,310045.0,79.4634,79.5344,79.357,79.4989,310045.0
2016-02-09 09:30:00,88.0,89.56,87.99,89.18,95764.0,78.0619,79.4457,78.053,79.1086,95764.0
2016-02-09 09:40:00,89.3,89.8,88.61,89.78,66112.0,79.2151,79.6586,78.603,79.6409,66112.0
2016-02-09 09:50:00,89.74,89.77,88.9,88.9,34615.0,79.6054,79.632,78.8602,78.8602,34615.0
2016-02-09 10:00:00,88.9,89.54,88.84,89.46,127328.0,78.8602,79.428,78.807,79.357,127328.0
2016-02-09 10:10:00,89.41,89.79,89.28,89.51,75214.0,79.3126,79.6497,79.1973,79.4014,75214.0
2016-02-09 10:20:00,89.53,89.68,89.36,89.66,98749.0,79.4191,79.5522,79.2683,79.5344,98749.0
2016-02-09 10:30:00,89.64,89.8,89.38,89.8,51482.0,79.5167,79.6586,79.286,79.6586,51482.0
2016-02-09 10:40:00,89.78,89.8,89.41,89.65,83544.0,79.6409,79.6586,79.3126,79.5255,83544.0
2016-02-09 10:50:00,89.66,89.66,89.1,89.3,126134.0,79.5344,79.5344,79.0377,79.2151,126134.0
2016-02-09 11:00:00,89.3,89.66,89.29,89.66,39548.0,79.2151,79.5344,79.2062,79.5344,39548.0
2016-02-09 11:10:00,89.7,90.0,89.64,89.64,55408.0,79.5699,79.836,79.5167,79.5167,55408.0
2016-02-09 11:20:00,89.66,90.34,89.66,90.24,48911.0,79.5344,80.1376,79.5344,80.0489,48911.0
2016-02-09 11:30:00,90.26,90.43,90.22,90.24,27124.0,80.0667,80.2175,80.0312,80.0489,27124.0
2016-02-09 11:40:00,90.26,90.65,90.24,90.5,28755.0,80.0667,80.4126,80.0489,80.2795,28755.0
2016-02-09 11:50:00,90.44,90.48,90.0,90.01,38986.0,80.2263,80.2618,79.836,79.8449,38986.0
2016-02-09 12:00:00,90.03,90.56,90.03,90.52,29701.0,79.8626,80.3328,79.8626,80.2973,29701.0
2016-02-09 12:10:00,90.5,90.59,90.45,90.53,37229.0,80.2795,80.3594,80.2352,80.3062,37229.0
2016-02-09 12:20:00,90.51,90.66,90.31,90.62,39198.0,80.2884,80.4215,80.111,80.386,39198.0
2016-02-09 12:30:00,90.64,90.77,90.35,90.37,44267.0,80.4037,80.5191,80.1465,80.1642,44267.0
2016-02-09 12:40:00,90.37,90.43,90.01,90.01,66202.0,80.1642,80.2175,79.8449,79.8449,66202.0
2016-02-09 12:50:00,90.02,90.17,90.01,90.03,49744.0,79.8538,79.9868,79.8449,79.8626,49744.0
2016-02-09 13:00:00,90.03,90.11,89.94,89.94,50475.0,79.8626,79.9336,79.7828,79.7828,50475.0
2016-02-09 13:10:00,89.93,89.97,89.67,89.69,58623.0,79.7739,79.8094,79.5433,79.561,58623.0
2016-02-09 13:20:00,89.7,89.73,89.48,89.51,64974.0,79.5699,79.5965,79.3747,79.4014,64974.0
2016-02-09 13:30:00,89.51,89.89,89.5,89.54,46917.0,79.4014,79.7384,79.3925,79.428,46917.0
2016-02-09 13:40:00,89.52,89.8,89.5,89.63,35923.0,79.4102,79.6586,79.3925,79.5078,35923.0
2016-02-09 13:50:00,89.62,89.91,89.6,89.79,29963.0,79.4989,79.7562,79.4812,79.6497,29963.0
2016-02-09 14:00:00,89.79,90.01,89.78,89.99,51975.0,79.6497,79.8449,79.6409,79.8271,51975.0
2016-02-09 14:10:00,90.0,90.05,89.87,90.01,32635.0,79.836,79.8804,79.7207,79.8449,32635.0
2016-02-09 14:20:00,90.02,90.27,89.82,89.86,47352.0,79.8538,80.0755,79.6763,79.7118,47352.0
2016-02-09 14:30:00,89.86,90.33,89.86,90.24,40122.0,79.7118,80.1287,79.7118,80.0489,40122.0
2016-02-09 14:40:00,90.24,90.33,89.99,90.02,61442.0,80.0489,80.1287,79.8271,79.8538,61442.0
2016-02-09 14:50:00,90.01,90.27,90.01,90.18,69032.0,79.8449,80.0755,79.8449,79.9957,69032.0
2016-02-09 15:00:00,90.19,90.76,90.19,90.54,58743.0,80.0046,80.5102,80.0046,80.315,58743.0
2016-02-09 15:10:00,90.54,90.63,90.44,90.48,59693.0,80.315,80.3949,80.2263,80.2618,59693.0
2016-02-09 15:20:00,90.47,90.72,90.28,90.35,54183.0,80.2529,80.4747,80.0844,80.1465,54183.0
2016-02-09 15:30:00,90.34,90.73,90.28,90.61,72282.0,80.1376,80.4836,80.0844,80.3771,72282.0
2016-02-09 15:40:00,90.59,90.63,90.2,90.41,91122.0,80.3594,80.3949,80.0134,80.1997,91122.0
2016-02-09 15:50:00,90.41,90.55,90.35,90.49,194500.0,80.1997,80.3239,80.1465,80.2707,194500.0
2016-02-10 09:30:00,90.41,90.78,90.09,90.58,105066.0,80.1997,80.5279,79.9159,80.3505,105066.0
2016-02-10 09:40:00,90.55,90.89,90.3,90.88,86820.0,80.3239,80.6255,80.1021,80.6166,86820.0
2016-02-10 09:50:00,90.83,90.83,90.43,90.48,23531.0,80.5723,80.5723,80.2175,80.2618,23531.0
2016-02-10 10:00:00,90.49,90.56,90.17,90.21,43548.0,80.2707,80.3328,79.9868,80.0223,43548.0
2016-02-10 10:10:00,90.24,90.43,90.12,90.42,43624.0,80.0489,80.2175,79.9425,80.2086,43624.0
2016-02-10 10:20:00,90.42,90.42,89.96,89.99,46273.0,80.2086,80.2086,79.8005,79.8271,46273.0
2016-02-10 10:30:00,89.99,90.43,89.99,90.19,59777.0,79.8271,80.2175,79.8271,80.0046,59777.0
2016-02-10 10:40:00,90.17,90.2,89.8,89.89,30137.0,79.9868,80.0134,79.6586,79.7384,30137.0
2016-02-10 10:50:00,89.88,89.93,89.56,89.88,56585.0,79.7296,79.7739,79.4457,79.7296,56585.0
2016-02-10 11:00:00,89.89,89.97,89.41,89.61,80696.0,79.7384,79.8094,79.3126,79.4901,80696.0
2016-02-10 11:10:00,89.56,89.85,89.51,89.8,18826.0,79.4457,79.703,79.4014,79.6586,18826.0
2016-02-10 11:20:00,89.77,89.8,89.56,89.59,20116.0,79.632,79.6586,79.4457,79.4723,20116.0
2016-02-10 11:30:00,89.57,89.67,89.39,89.39,22941.0,79.4546,79.5433,79.2949,79.2949,22941.0
2016-02-10 11:40:00,89.36,89.39,89.12,89.31,74703.0,79.2683,79.2949,79.0554,79.2239,74703.0
2016-02-10 11:50:00,89.31,89.53,89.3,89.39,64100.0,79.2239,79.4191,79.2151,79.2949,64100.0
2016-02-10 12:00:00,89.39,89.48,89.06,89.14,50093.0,79.2949,79.3747,79.0022,79.0731,50093.0
2016-02-10 12:10:00,89.16,89.19,88.78,88.95,72538.0,79.0909,79.1175,78.7538,78.9046,72538.0
2016-02-10 12:20:00,88.99,89.18,88.93,88.97,56343.0,78.9401,79.1086,78.8869,78.9223,56343.0
2016-02-10 12:30:00,88.96,89.17,88.91,89.0,74822.0,78.9135,79.0998,78.8691,78.9489,74822.0
2016-02-10 12:40:00,89.0,89.04,88.76,88.82,59969.0,78.9489,78.9844,78.7361,78.7893,59969.0
2016-02-10 12:50:00,88.83,88.87,88.68,88.76,66420.0,78.7981,78.8336,78.6651,78.7361,66420.0
2016-02-10 13:00:00,88.78,89.06,88.77,88.84,69108.0,78.7538,79.0022,78.7449,78.807,69108.0
2016-02-10 13:10:00,88.84,88.93,88.69,88.77,37135.0,78.807,78.8869,78.674,78.7449,37135.0
2016-02-10 13:20:00,88.76,88.84,88.41,88.51,59480.0,78.7361,78.807,78.4256,78.5143,59480.0
2016-02-10 13:30:00,88.49,88.7,88.48,88.67,71764.0,78.4965,78.6828,78.4877,78.6562,71764.0
2016-02-10 13:40:00,88.67,88.92,88.65,88.84,18930.0,78.6562,78.878,78.6385,78.807,18930.0
2016-02-10 13:50:00,88.84,88.92,88.75,88.92,40706.0,78.807,78.878,78.7272,78.878,40706.0
2016-02-10 14:00:00,88.91,88.93,88.54,88.59,68211.0,78.8691,78.8869,78.5409,78.5853,68211.0
2016-02-10 14:10:00,88.68,88.87,88.6,88.8,44192.0,78.6651,78.8336,78.5941,78.7715,44192.0
2016-02-10 14:20:00,88.8,89.07,88.73,88.84,46782.0,78.7715,79.011,78.7094,78.807,46782.0
2016-02-10 14:30:00,88.84,89.03,88.69,88.71,41758.0,78.807,78.9756,78.674,78.6917,41758.0
2016-02-10 14:40:00,88.66,88.7,88.59,88.63,33656.0,78.6473,78.6828,78.5853,78.6207,33656.0
2016-02-10 14:50:00,88.61,88.63,88.45,88.45,42146.0,78.603,78.6207,78.4611,78.4611,42146.0
2016-02-10 15:00:00,88.47,88.74,88.47,88.67,33038.0,78.4788,78.7183,78.4788,78.6562,33038.0
2016-02-10 15:10:00,88.67,88.73,88.46,88.53,61499.0,78.6562,78.7094,78.4699,78.532,61499.0
2016-02-10 15:20:00,88.53,88.75,88.52,88.58,51107.0,78.532,78.7272,78.5232,78.5764,51107.0
2016-02-10 15:30:00,88.58,88.69,88.45,88.45,95991.0,78.5764,78.674,78.4611,78.4611,95991.0
2016-02-10 15:40:00,88.45,88.5,88.32,88.39,109189.0,78.4611,78.5054,78.3457,78.4078,109189.0
2016-02-10 15:50:00,88.39,88.53,88.33,88.46,152944.0,78.4078,78.532,78.3546,78.4699,152944.0
2016-02-11 09:30:00,86.78,87.24,86.26,87.01,73002.0,76.9797,77.3877,76.5184,77.1837,73002.0
2016-02-11 09:40:00,87.02,87.08,86.6,86.64,85258.0,77.1926,77.2458,76.82,76.8555,85258.0
2016-02-11 09:50:00,86.67,86.85,86.27,86.66,55691.0,76.8821,77.0418,76.5273,76.8732,55691.0
2016-02-11 10:00:00,86.64,86.72,86.38,86.72,51485.0,76.8555,76.9264,76.6248,76.9264,51485.0
2016-02-11 10:10:00,86.73,86.73,86.48,86.49,24844.0,76.9353,76.9353,76.7135,76.7224,24844.0
2016-02-11 10:20:00,86.48,86.67,86.36,86.53,42089.0,76.7135,76.8821,76.6071,76.7579,42089.0
2016-02-11 10:30:00,86.52,86.64,86.43,86.44,52547.0,76.749,76.8555,76.6692,76.6781,52547.0
2016-02-11 10:40:00,86.47,86.59,86.37,86.39,39736.0,76.7047,76.8111,76.616,76.6337,39736.0
2016-02-11 10:50:00,86.39,86.43,86.26,86.38,28184.0,76.6337,76.6692,76.5184,76.6248,28184.0
2016-02-11 11:00:00,86.41,86.76,86.39,86.73,18904.0,76.6514,76.9619,76.6337,76.9353,18904.0
2016-02-11 11:10:00,86.73,86.75,86.46,86.55,13616.0,76.9353,76.953,76.6958,76.7756,13616.0
2016-02-11 11:20:00,86.6,86.63,86.39,86.4,12088.0,76.82,76.8466,76.6337,76.6426,12088.0
2016-02-11 11:30:00,86.43,86.43,86.04,86.19,31743.0,76.6692,76.6692,76.3232,76.4563,31743.0
2016-02-11 11:40:00,86.17,86.21,86.03,86.03,12706.0,76.4386,76.474,76.3144,76.3144,12706.0
2016-02-11 11:50:00,86.0,86.28,86.0,86.24,24400.0,76.2877,76.5361,76.2877,76.5006,24400.0
2016-02-11 12:00:00,86.23,86.49,86.19,86.22,38629.0,76.4918,76.7224,76.4563,76.4829,38629.0
2016-02-11 12:10:00,86.23,86.38,86.17,86.36,26769.0,76.4918,76.6248,76.4386,76.6071,26769.0
2016-02-11 12:20:00,86.33,86.41,86.19,86.22,25337.0,76.5805,76.6514,76.4563,76.4829,25337.0
2016-02-11 12:30:00,86.23,86.41,86.18,86.34,21835.0,76.4918,76.6514,76.4474,76.5894,21835.0
2016-02-11 12:40:00,86.32,86.41,86.24,86.41,26092.0,76.5716,76.6514,76.5006,76.6514,26092.0
2016-02-11 12:50:00,86.41,86.71,86.37,86.65,24401.0,76.6514,76.9176,76.616,76.8643,24401.0
2016-02-11 13:00:00,86.66,86.75,86.59,86.71,36379.0,76.8732,76.953,76.8111,76.9176,36379.0
2016-02-11 13:10:00,86.72,86.85,86.62,86.81,19321.0,76.9264,77.0418,76.8377,77.0063,19321.0
2016-02-11 13:20:00,86.84,86.89,86.71,86.82,11164.0,77.0329,77.0772,76.9176,77.0151,11164.0
2016-02-11 13:30:00,86.81,86.92,86.61,86.64,22185.0,77.0063,77.1039,76.8289,76.8555,22185.0
2016-02-11 13:40:00,86.59,86.63,86.53,86.54,9203.0,76.8111,76.8466,76.7579,76.7668,9203.0
2016-02-11 13:50:00,86.54,86.63,86.49,86.61,18478.0,76.7668,76.8466,76.7224,76.8289,18478.0
2016-02-11 14:00:00,86.6,86.71,86.57,86.67,15986.0,76.82,76.9176,76.7934,76.8821,15986.0
2016-02-11 14:10:00,86.67,86.79,86.52,86.53,15506.0,76.8821,76.9885,76.749,76.7579,15506.0
2016-02-11 14:20:00,86.52,86.58,86.42,86.48,18098.0,76.749,76.8022,76.6603,76.7135,18098.0
2016-02-11 14:30:00,86.44,86.59,86.33,86.57,76893.0,76.6781,76.8111,76.5805,76.7934,76893.0
2016-02-11 14:40:00,86.6,86.91,86.41,86.9,49062.0,76.82,77.095,76.6514,77.0861,49062.0
2016-02-11 14:50:00,86.89,87.07,86.68,86.79,54447.0,77.0772,77.2369,76.891,76.9885,54447.0
2016-02-11 15:00:00,86.77,86.88,86.41,86.52,40696.0,76.9708,77.0684,76.6514,76.749,40696.0
2016-02-11 15:10:00,86.56,86.84,86.55,86.62,32491.0,76.7845,77.0329,76.7756,76.8377,32491.0
2016-02-11 15:20:00,86.63,86.86,86.54,86.86,31660.0,76.8466,77.0506,76.7668,77.0506,31660.0
2016-02-11 15:30:00,86.85,87.2,86.7,87.17,49607.0,77.0418,77.3522,76.9087,77.3256,49607.0
2016-02-11 15:40:00,87.19,87.25,86.97,86.98,53557.0,77.3434,77.3966,77.1482,77.1571,53557.0
2016-02-11 15:50:00,86.98,87.05,86.72,86.72,141046.0,77.1571,77.2192,76.9264,76.9264,141046.0
2016-02-12 09:30:00,87.23,87.7,86.78,86.81,40015.0,77.3788,77.7958,76.9797,77.0063,40015.0
2016-02-12 09:40:00,86.8,87.4,86.56,87.4,80520.0,76.9974,77.5296,76.7845,77.5296,80520.0
2016-02-12 09:50:00,87.42,87.54,87.33,87.43,29883.0,77.5474,77.6538,77.4675,77.5563,29883.0
2016-02-12 10:00:00,87.42,87.42,87.13,87.32,49943.0,77.5474,77.5474,77.2901,77.4587,49943.0
2016-02-12 10:10:00,87.32,87.4,87.07,87.27,38954.0,77.4587,77.5296,77.2369,77.4143,38954.0
2016-02-12 10:20:00,87.29,87.35,87.21,87.25,21477.0,77.4321,77.4853,77.3611,77.3966,21477.0
2016-02-12 10:30:00,87.24,87.54,87.11,87.27,30840.0,77.3877,77.6538,77.2724,77.4143,30840.0
2016-02-12 10:40:00,87.25,87.25,86.96,87.13,23434.0,77.3966,77.3966,77.1393,77.2901,23434.0
2016-02-12 10:50:00,87.11,87.31,87.09,87.09,30046.0,77.2724,77.4498,77.2547,77.2547,30046.0
2016-02-12 11:00:00,87.09,87.49,87.09,87.44,38245.0,77.2547,77.6095,77.2547,77.5651,38245.0
2016-02-12 11:10:00,87.42,87.42,87.25,87.28,23469.0,77.5474,77.5474,77.3966,77.4232,23469.0
2016-02-12 11:20:00,87.28,87.72,87.26,87.58,24636.0,77.4232,77.8135,77.4055,77.6893,24636.0
2016-02-12 11:30:00,87.58,87.73,87.41,87.47,31823.0,77.6893,77.8224,77.5385,77.5917,31823.0
2016-02-12 11:40:00,87.5,87.54,87.36,87.43,11603.0,77.6183,77.6538,77.4942,77.5563,11603.0
2016-02-12 11:50:00,87.43,87.47,87.3,87.41,11456.0,77.5563,77.5917,77.4409,77.5385,11456.0
2016-02-12 12:00:00,87.41,87.55,87.41,87.45,17407.0,77.5385,77.6627,77.5385,77.574,17407.0
2016-02-12 12:10:00,87.46,87.72,87.46,87.64,20918.0,77.5829,77.8135,77.5829,77.7425,20918.0
2016-02-12 12:20:00,87.61,87.78,87.55,87.78,14965.0,77.7159,77.8667,77.6627,77.8667,14965.0
2016-02-12 12:30:00,87.77,87.81,87.66,87.72,12931.0,77.8579,77.8933,77.7603,77.8135,12931.0
2016-02-12 12:40:00,87.75,87.79,87.64,87.64,22727.0,77.8401,77.8756,77.7425,77.7425,22727.0
2016-02-12 12:50:00,87.64,87.69,87.5,87.5,11200.0,77.7425,77.7869,77.6183,77.6183,11200.0
2016-02-12 13:00:00,87.49,87.6,87.25,87.3,23671.0,77.6095,77.7071,77.3966,77.4409,23671.0
2016-02-12 13:10:00,87.3,87.32,87.19,87.23,22856.0,77.4409,77.4587,77.3434,77.3788,22856.0
2016-02-12 13:20:00,87.23,87.51,87.21,87.49,15656.0,77.3788,77.6272,77.3611,77.6095,15656.0
2016-02-12 13:30:00,87.5,87.55,87.36,87.38,22260.0,77.6183,77.6627,77.4942,77.5119,22260.0
2016-02-12 13:40:00,87.39,87.56,87.32,87.55,20230.0,77.5208,77.6716,77.4587,77.6627,20230.0
2016-02-12 13:50:00,87.55,87.6,87.42,87.47,18240.0,77.6627,77.7071,77.5474,77.5917,18240.0
2016-02-12 14:00:00,87.43,87.57,87.39,87.57,55888.0,77.5563,77.6804,77.5208,77.6804,55888.0
2016-02-12 14:10:00,87.57,87.76,87.54,87.64,17326.0,77.6804,77.849,77.6538,77.7425,17326.0
2016-02-12 14:20:00,87.65,87.77,87.64,87.74,18185.0,77.7514,77.8579,77.7425,77.8312,18185.0
2016-02-12 14:30:00,87.76,87.81,87.63,87.79,26651.0,77.849,77.8933,77.7337,77.8756,26651.0
2016-02-12 14:40:00,87.82,88.03,87.82,88.0,16353.0,77.9022,78.0885,77.9022,78.0619,16353.0
2016-02-12 14:50:00,88.01,88.06,87.97,87.99,16705.0,78.0708,78.1151,78.0353,78.053,16705.0
2016-02-12 15:00:00,87.99,88.12,87.92,88.01,40002.0,78.053,78.1683,77.9909,78.0708,40002.0
2016-02-12 15:10:00,88.03,88.03,87.91,88.0,43351.0,78.0885,78.0885,77.982,78.0619,43351.0
2016-02-12 15:20:00,88.01,88.11,88.0,88.1,33250.0,78.0708,78.1595,78.0619,78.1506,33250.0
2016-02-12 15:30:00,88.09,88.11,87.94,87.98,44125.0,78.1417,78.1595,78.0087,78.0441,44125.0
2016-02-12 15:40:00,87.98,88.28,87.88,88.24,61599.0,78.0441,78.3103,77.9554,78.2748,61599.0
2016-02-12 15:50:00,88.23,88.37,88.16,88.3,152374.0,78.2659,78.3901,78.2038,78.328,152374.0
2016-02-16 09:30:00,89.45,90.31,89.33,89.58,123807.0,79.3481,80.111,79.2417,79.4634,123807.0
2016-02-16 09:40:00,89.52,89.67,88.93,89.13,41433.0,79.4102,79.5433,78.8869,79.0643,41433.0
2016-02-16 09:50:00,89.16,89.3,88.75,89.22,66061.0,79.0909,79.2151,78.7272,79.1441,66061.0
2016-02-16 10:00:00,89.21,89.21,88.57,88.61,25812.0,79.1352,79.1352,78.5675,78.603,25812.0
2016-02-16 10:10:00,88.62,89.17,88.62,89.06,54710.0,78.6119,79.0998,78.6119,79.0022,54710.0
2016-02-16 10:20:00,89.04,89.15,88.95,88.99,23318.0,78.9844,79.082,78.9046,78.9401,23318.0
2016-02-16 10:30:00,88.97,89.17,88.91,89.03,24338.0,78.9223,79.0998,78.8691,78.9756,24338.0
2016-02-16 10:40:00,89.02,89.29,88.93,89.13,33003.0,78.9667,79.2062,78.8869,79.0643,33003.0
2016-02-16 10:50:00,89.13,89.16,88.76,88.76,33979.0,79.0643,79.0909,78.7361,78.7361,33979.0
2016-02-16 11:00:00,88.77,88.84,88.28,88.45,22378.0,78.7449,78.807,78.3103,78.4611,22378.0
2016-02-16 11:10:00,88.45,88.56,88.22,88.45,35391.0,78.4611,78.5586,78.257,78.4611,35391.0
2016-02-16 11:20:00,88.48,88.53,88.24,88.28,36258.0,78.4877,78.532,78.2748,78.3103,36258.0
2016-02-16 11:30:00,88.29,88.43,88.25,88.39,27782.0,78.3191,78.4433,78.2836,78.4078,27782.0
2016-02-16 11:40:00,88.41,88.56,88.36,88.48,25013.0,78.4256,78.5586,78.3812,78.4877,25013.0
2016-02-16 11:50:00,88.52,88.67,88.35,88.57,17382.0,78.5232,78.6562,78.3724,78.5675,17382.0
2016-02-16 12:00:00,88.56,88.77,88.42,88.52,35196.0,78.5586,78.7449,78.4345,78.5232,35196.0
2016-02-16 12:10:00,88.52,88.69,88.49,88.61,14671.0,78.5232,78.674,78.4965,78.603,14671.0
2016-02-16 12:20:00,88.63,88.82,88.57,88.79,28379.0,78.6207,78.7893,78.5675,78.7627,28379.0
2016-02-16 12:30:00,88.79,88.83,88.66,88.71,17511.0,78.7627,78.7981,78.6473,78.6917,17511.0
2016-02-16 12:40:00,88.66,88.86,88.66,88.77,13052.0,78.6473,78.8248,78.6473,78.7449,13052.0
2016-02-16 12:50:00,88.77,89.0,88.73,88.89,13110.0,78.7449,78.9489,78.7094,78.8514,13110.0
2016-02-16 13:00:00,88.87,88.92,88.79,88.82,11793.0,78.8336,78.878,78.7627,78.7893,11793.0
2016-02-16 13:10:00,88.83,88.97,88.82,88.86,11294.0,78.7981,78.9223,78.7893,78.8248,11294.0
2016-02-16 13:20:00,88.86,88.88,88.76,88.78,16263.0,78.8248,78.8425,78.7361,78.7538,16263.0
2016-02-16 13:30:00,88.78,88.83,88.51,88.51,44880.0,78.7538,78.7981,78.5143,78.5143,44880.0
2016-02-16 13:40:00,88.52,88.54,88.39,88.49,19717.0,78.5232,78.5409,78.4078,78.4965,19717.0
2016-02-16 13:50:00,88.47,88.63,88.46,88.55,22033.0,78.4788,78.6207,78.4699,78.5498,22033.0
2016-02-16 14:00:00,88.56,88.69,88.5,88.5,30572.0,78.5586,78.674,78.5054,78.5054,30572.0
2016-02-16 14:10:00,88.51,88.58,88.34,88.38,24606.0,78.5143,78.5764,78.3635,78.399,24606.0
2016-02-16 14:20:00,88.39,88.51,88.35,88.47,29728.0,78.4078,78.5143,78.3724,78.4788,29728.0
2016-02-16 14:30:00,88.49,88.59,88.41,88.43,13799.0,78.4965,78.5853,78.4256,78.4433,13799.0
2016-02-16 14:40:00,88.44,88.52,88.31,88.36,33440.0,78.4522,78.5232,78.3369,78.3812,33440.0
2016-02-16 14:50:00,88.36,88.39,88.3,88.32,26379.0,78.3812,78.4078,78.328,78.3457,26379.0
2016-02-16 15:00:00,88.32,88.6,88.3,88.56,38757.0,78.3457,78.5941,78.328,78.5586,38757.0
2016-02-16 15:10:00,88.56,88.6,88.41,88.45,38887.0,78.5586,78.5941,78.4256,78.4611,38887.0
2016-02-16 15:20:00,88.46,88.47,88.36,88.43,36139.0,78.4699,78.4788,78.3812,78.4433,36139.0
2016-02-16 15:30:00,88.43,88.46,88.28,88.28,46913.0,78.4433,78.4699,78.3103,78.3103,46913.0
2016-02-16 15:40:00,88.28,88.37,88.14,88.22,86080.0,78.3103,78.3901,78.1861,78.257,86080.0
2016-02-16 15:50:00,88.24,88.74,88.22,88.62,259898.0,78.2748,78.7183,78.257,78.6119,259898.0
2016-02-17 09:30:00,88.98,89.79,88.7,89.65,53123.0,78.9312,79.6497,78.6828,79.5255,53123.0
2016-02-17 09:40:00,89.63,89.74,89.11,89.47,19160.0,79.5078,79.6054,79.0465,79.3659,19160.0
2016-02-17 09:50:00,89.53,89.82,89.25,89.26,18859.0,79.4191,79.6763,79.1707,79.1796,18859.0
2016-02-17 10:00:00,89.2,89.44,89.2,89.26,22039.0,79.1264,79.3393,79.1264,79.1796,22039.0
2016-02-17 10:10:00,89.25,89.4,89.14,89.26,24527.0,79.1707,79.3038,79.0731,79.1796,24527.0
2016-02-17 10:20:00,89.25,89.55,89.16,89.55,12761.0,79.1707,79.4368,79.0909,79.4368,12761.0
2016-02-17 10:30:00,89.6,89.61,89.28,89.34,11930.0,79.4812,79.4901,79.1973,79.2506,11930.0
2016-02-17 10:40:00,89.31,89.91,89.28,89.89,21216.0,79.2239,79.7562,79.1973,79.7384,21216.0
2016-02-17 10:50:00,89.92,90.09,89.89,90.02,36778.0,79.7651,79.9159,79.7384,79.8538,36778.0
2016-02-17 11:00:00,90.02,90.11,89.83,89.83,30609.0,79.8538,79.9336,79.6852,79.6852,30609.0
2016-02-17 11:10:00,89.83,89.94,89.75,89.85,16258.0,79.6852,79.7828,79.6142,79.703,16258.0
2016-02-17 11:20:00,89.84,90.0,89.69,89.83,94218.0,79.6941,79.836,79.561,79.6852,94218.0
2016-02-17 11:30:00,89.82,90.03,89.73,89.88,64236.0,79.6763,79.8626,79.5965,79.7296,64236.0
2016-02-17 11:40:00,89.86,89.86,89.63,89.67,22577.0,79.7118,79.7118,79.5078,79.5433,22577.0
2016-02-17 11:50:00,89.67,89.95,89.66,89.95,15211.0,79.5433,79.7917,79.5344,79.7917,15211.0
2016-02-17 12:00:00,89.97,90.14,89.95,90.08,21285.0,79.8094,79.9602,79.7917,79.907,21285.0
2016-02-17 12:10:00,90.06,90.19,89.99,90.18,19499.0,79.8892,80.0046,79.8271,79.9957,19499.0
2016-02-17 12:20:00,90.19,90.42,90.15,90.42,39839.0,80.0046,80.2086,79.9691,80.2086,39839.0
2016-02-17 12:30:00,90.41,90.62,90.35,90.41,28433.0,80.1997,80.386,80.1465,80.1997,28433.0
2016-02-17 12:40:00,90.4,90.42,90.23,90.29,27241.0,80.1908,80.2086,80.04,80.0933,27241.0
2016-02-17 12:50:00,90.29,90.57,90.29,90.5,47490.0,80.0933,80.3416,80.0933,80.2795,47490.0
2016-02-17 13:00:00,90.52,90.65,90.47,90.61,32489.0,80.2973,80.4126,80.2529,80.3771,32489.0
2016-02-17 13:10:00,90.61,90.71,90.56,90.7,17993.0,80.3771,80.4658,80.3328,80.457,17993.0
2016-02-17 13:20:00,90.7,90.9,90.68,90.88,26644.0,80.457,80.6344,80.4392,80.6166,26644.0
2016-02-17 13:30:00,90.87,90.89,90.73,90.73,29917.0,80.6078,80.6255,80.4836,80.4836,29917.0
2016-02-17 13:40:00,90.71,90.74,90.53,90.62,43841.0,80.4658,80.4924,80.3062,80.386,43841.0
2016-02-17 13:50:00,90.62,90.72,90.6,90.63,19905.0,80.386,80.4747,80.3683,80.3949,19905.0
2016-02-17 14:00:00,90.63,90.69,90.59,90.63,51787.0,80.3949,80.4481,80.3594,80.3949,51787.0
2016-02-17 14:10:00,90.6,90.61,90.47,90.59,20174.0,80.3683,80.3771,80.2529,80.3594,20174.0
2016-02-17 14:20:00,90.6,90.76,90.59,90.6,15442.0,80.3683,80.5102,80.3594,80.3683,15442.0
2016-02-17 14:30:00,90.59,90.61,90.3,90.33,180779.0,80.3594,80.3771,80.1021,80.1287,180779.0
2016-02-17 14:40:00,90.33,90.4,90.24,90.38,28314.0,80.1287,80.1908,80.0489,80.1731,28314.0
2016-02-17 14:50:00,90.39,90.39,90.12,90.2,26348.0,80.182,80.182,79.9425,80.0134,26348.0
2016-02-17 15:00:00,90.21,90.32,90.18,90.23,32924.0,80.0223,80.1199,79.9957,80.04,32924.0
2016-02-17 15:10:00,90.21,90.37,90.2,90.26,37147.0,80.0223,80.1642,80.0134,80.0667,37147.0
2016-02-17 15:20:00,90.26,90.27,89.96,90.06,71338.0,80.0667,80.0755,79.8005,79.8892,71338.0
2016-02-17 15:30:00,90.06,90.22,90.0,90.22,63617.0,79.8892,80.0312,79.836,80.0312,63617.0
2016-02-17 15:40:00,90.22,90.25,90.06,90.08,63975.0,80.0312,80.0578,79.8892,79.907,63975.0
2016-02-17 15:50:00,90.08,90.1,90.0,90.04,205955.0,79.907,79.9247,79.836,79.8715,205955.0
2016-02-18 09:30:00,89.98,90.19,89.74,89.75,56971.0,79.8183,80.0046,79.6054,79.6142,56971.0
2016-02-18 09:40:00,89.78,89.83,89.42,89.63,43104.0,79.6409,79.6852,79.3215,79.5078,43104.0
2016-02-18 09:50:00,89.63,90.1,89.58,89.93,29541.0,79.5078,79.9247,79.4634,79.7739,29541.0
2016-02-18 10:00:00,89.9,89.96,89.75,89.91,22519.0,79.7473,79.8005,79.6142,79.7562,22519.0
2016-02-18 10:10:00,89.95,90.18,89.9,90.02,25653.0,79.7917,79.9957,79.7473,79.8538,25653.0
2016-02-18 10:20:00,89.99,90.17,89.82,89.95,30011.0,79.8271,79.9868,79.6763,79.7917,30011.0
2016-02-18 10:30:00,89.93,90.12,89.8,89.99,23381.0,79.7739,79.9425,79.6586,79.8271,23381.0
2016-02-18 10:40:00,89.99,90.09,89.72,89.83,33995.0,79.8271,79.9159,79.5876,79.6852,33995.0
2016-02-18 10:50:00,89.86,90.02,89.7,89.79,25166.0,79.7118,79.8538,79.5699,79.6497,25166.0
2016-02-18 11:00:00,89.76,89.87,89.52,89.74,35736.0,79.6231,79.7207,79.4102,79.6054,35736.0
2016-02-18 11:10:00,89.71,89.97,89.66,89.77,29441.0,79.5788,79.8094,79.5344,79.632,29441.0
2016-02-18 11:20:00,89.76,90.2,89.66,90.14,40962.0,79.6231,80.0134,79.5344,79.9602,40962.0
2016-02-18 11:30:00,90.2,90.43,90.09,90.4,24757.0,80.0134,80.2175,79.9159,80.1908,24757.0
2016-02-18 11:40:00,90.4,90.48,90.23,90.43,18574.0,80.1908,80.2618,80.04,80.2175,18574.0
2016-02-18 11:50:00,90.44,90.69,90.26,90.68,22231.0,80.2263,80.4481,80.0667,80.4392,22231.0
2016-02-18 12:00:00,90.66,90.95,90.64,90.94,38027.0,80.4215,80.6787,80.4037,80.6699,38027.0
2016-02-18 12:10:00,90.92,90.98,90.86,90.89,26354.0,80.6521,80.7053,80.5989,80.6255,26354.0
2016-02-18 12:20:00,90.89,91.1,90.87,91.02,32475.0,80.6255,80.8118,80.6078,80.7408,32475.0
2016-02-18 12:30:00,91.03,91.07,90.95,90.96,38215.0,80.7497,80.7852,80.6787,80.6876,38215.0
2016-02-18 12:40:00,90.98,91.14,90.95,91.14,46018.0,80.7053,80.8473,80.6787,80.8473,46018.0
2016-02-18 12:50:00,91.16,91.29,91.14,91.2,51109.0,80.865,80.9803,80.8473,80.9005,51109.0
2016-02-18 13:00:00,91.18,91.18,91.07,91.07,19082.0,80.8828,80.8828,80.7852,80.7852,19082.0
2016-02-18 13:10:00,91.06,91.16,90.95,91.1,38378.0,80.7763,80.865,80.6787,80.8118,38378.0
2016-02-18 13:20:00,91.1,91.11,90.82,90.84,26412.0,80.8118,80.8207,80.5634,80.5812,26412.0
2016-02-18 13:30:00,90.83,90.96,90.82,90.82,12819.0,80.5723,80.6876,80.5634,80.5634,12819.0
2016-02-18 13:40:00,90.8,90.88,90.77,90.88,16520.0,80.5457,80.6166,80.5191,80.6166,16520.0
2016-02-18 13:50:00,90.89,90.91,90.77,90.88,23877.0,80.6255,80.6432,80.5191,80.6166,23877.0
2016-02-18 14:00:00,90.88,91.05,90.88,91.0,18616.0,80.6166,80.7674,80.6166,80.7231,18616.0
2016-02-18 14:10:00,91.01,91.04,90.87,91.04,18807.0,80.732,80.7586,80.6078,80.7586,18807.0
2016-02-18 14:20:00,91.04,91.24,91.02,91.24,18536.0,80.7586,80.936,80.7408,80.936,18536.0
2016-02-18 14:30:00,91.24,91.39,91.21,91.35,28548.0,80.936,81.069,80.9094,81.0336,28548.0
2016-02-18 14:40:00,91.35,91.38,91.29,91.31,23752.0,81.0336,81.0602,80.9803,80.9981,23752.0
2016-02-18 14:50:00,91.32,91.4,91.27,91.32,32115.0,81.0069,81.0779,80.9626,81.0069,32115.0
2016-02-18 15:00:00,91.32,91.33,91.18,91.19,35306.0,81.0069,81.0158,80.8828,80.8916,35306.0
2016-02-18 15:10:00,91.2,91.31,91.13,91.31,35219.0,80.9005,80.9981,80.8384,80.9981,35219.0
2016-02-18 15:20:00,91.31,91.33,91.19,91.27,37890.0,80.9981,81.0158,80.8916,80.9626,37890.0
2016-02-18 15:30:00,91.27,91.33,91.2,91.31,61883.0,80.9626,81.0158,80.9005,80.9981,61883.0
2016-02-18 15:40:00,91.31,91.39,91.04,91.06,107835.0,80.9981,81.069,80.7586,80.7763,107835.0
2016-02-18 15:50:00,91.07,91.29,91.01,91.24,176205.0,80.7852,80.9803,80.732,80.936,176205.0
2016-02-19 09:30:00,91.06,91.18,90.24,90.3,108960.0,80.7763,80.8828,80.0489,80.1021,108960.0
2016-02-19 09:40:00,90.24,90.55,90.15,90.44,28042.0,80.0489,80.3239,79.9691,80.2263,28042.0
2016-02-19 09:50:00,90.45,90.73,90.39,90.57,22317.0,80.2352,80.4836,80.182,80.3416,22317.0
2016-02-19 10:00:00,90.56,90.73,90.47,90.71,25165.0,80.3328,80.4836,80.2529,80.4658,25165.0
2016-02-19 10:10:00,90.7,90.86,90.67,90.85,25429.0,80.457,80.5989,80.4304,80.59,25429.0
2016-02-19 10:20:00,90.84,90.99,90.82,90.92,18931.0,80.5812,80.7142,80.5634,80.6521,18931.0
2016-02-19 10:30:00,90.91,91.13,90.89,91.07,17002.0,80.6432,80.8384,80.6255,80.7852,17002.0
2016-02-19 10:40:00,91.05,91.05,90.78,90.81,25634.0,80.7674,80.7674,80.5279,80.5545,25634.0
2016-02-19 10:50:00,90.82,90.85,90.68,90.68,25968.0,80.5634,80.59,80.4392,80.4392,25968.0
2016-02-19 11:00:00,90.67,90.75,90.54,90.56,33341.0,80.4304,80.5013,80.315,80.3328,33341.0
2016-02-19 11:10:00,90.56,90.66,90.5,90.64,19297.0,80.3328,80.4215,80.2795,80.4037,19297.0
2016-02-19 11:20:00,90.64,90.66,90.42,90.61,22894.0,80.4037,80.4215,80.2086,80.3771,22894.0
2016-02-19 11:30:00,90.61,90.71,90.53,90.55,15214.0,80.3771,80.4658,80.3062,80.3239,15214.0
2016-02-19 11:40:00,90.59,90.66,90.49,90.5,18220.0,80.3594,80.4215,80.2707,80.2795,18220.0
2016-02-19 11:50:00,90.5,90.53,90.41,90.45,11184.0,80.2795,80.3062,80.1997,80.2352,11184.0
2016-02-19 12:00:00,90.46,90.54,90.43,90.54,21113.0,80.2441,80.315,80.2175,80.315,21113.0
2016-02-19 12:10:00,90.52,90.58,90.44,90.48,13101.0,80.2973,80.3505,80.2263,80.2618,13101.0
2016-02-19 12:20:00,90.5,90.54,90.41,90.46,12328.0,80.2795,80.315,80.1997,80.2441,12328.0
2016-02-19 12:30:00,90.45,90.73,90.45,90.7,6160.0,80.2352,80.4836,80.2352,80.457,6160.0
2016-02-19 12:40:00,90.7,90.83,90.68,90.83,6149.0,80.457,80.5723,80.4392,80.5723,6149.0
2016-02-19 12:50:00,90.8,90.8,90.7,90.76,14083.0,80.5457,80.5457,80.457,80.5102,14083.0
2016-02-19 13:00:00,90.79,90.8,90.69,90.71,7780.0,80.5368,80.5457,80.4481,80.4658,7780.0
2016-02-19 13:10:00,90.73,90.77,90.66,90.73,5997.0,80.4836,80.5191,80.4215,80.4836,5997.0
2016-02-19 13:20:00,90.71,90.85,90.7,90.84,8860.0,80.4658,80.59,80.457,80.5812,8860.0
2016-02-19 13:30:00,90.83,91.03,90.82,91.0,15154.0,80.5723,80.7497,80.5634,80.7231,15154.0
2016-02-19 13:40:00,91.0,91.05,90.94,90.98,9626.0,80.7231,80.7674,80.6699,80.7053,9626.0
2016-02-19 13:50:00,90.99,90.99,90.92,90.99,6915.0,80.7142,80.7142,80.6521,80.7142,6915.0
2016-02-19 14:00:00,90.98,91.17,90.93,91.16,20680.0,80.7053,80.8739,80.661,80.865,20680.0
2016-02-19 14:10:00,91.17,91.27,91.15,91.27,13817.0,80.8739,80.9626,80.8561,80.9626,13817.0
2016-02-19 14:20:00,91.25,91.25,91.13,91.2,26553.0,80.9448,80.9448,80.8384,80.9005,26553.0
2016-02-19 14:30:00,91.2,91.21,91.09,91.14,15758.0,80.9005,80.9094,80.8029,80.8473,15758.0
2016-02-19 14:40:00,91.12,91.18,91.09,91.15,27257.0,80.8295,80.8828,80.8029,80.8561,27257.0
2016-02-19 14:50:00,91.17,91.22,91.1,91.14,22497.0,80.8739,80.9182,80.8118,80.8473,22497.0
2016-02-19 15:00:00,91.15,91.29,91.14,91.29,25145.0,80.8561,80.9803,80.8473,80.9803,25145.0
2016-02-19 15:10:00,91.29,91.31,91.25,91.28,22890.0,80.9803,80.9981,80.9448,80.9715,22890.0
2016-02-19 15:20:00,91.3,91.52,91.29,91.52,41595.0,80.9892,81.1844,80.9803,81.1844,41595.0
2016-02-19 15:30:00,91.51,91.58,91.37,91.57,40065.0,81.1755,81.2376,81.0513,81.2287,40065.0
2016-02-19 15:40:00,91.57,91.58,91.34,91.43,63449.0,81.2287,81.2376,81.0247,81.1045,63449.0
2016-02-19 15:50:00,91.43,91.64,91.43,91.62,157496.0,81.1045,81.2908,81.1045,81.2731,157496.0
2016-02-22 09:30:00,91.97,92.42,91.93,92.02,58333.0,81.5835,81.9827,81.5481,81.6279,58333.0
2016-02-22 09:40:00,92.04,92.29,91.96,92.16,26321.0,81.6456,81.8674,81.5747,81.7521,26321.0
2016-02-22 09:50:00,92.15,92.38,92.15,92.33,14970.0,81.7432,81.9472,81.7432,81.9029,14970.0
2016-02-22 10:00:00,92.39,92.42,92.12,92.13,30071.0,81.9561,81.9827,81.7166,81.7255,30071.0
2016-02-22 10:10:00,92.14,92.24,91.91,91.93,23007.0,81.7343,81.823,81.5303,81.5481,23007.0
2016-02-22 10:20:00,91.97,92.21,91.87,92.13,14554.0,81.5835,81.7964,81.4948,81.7255,14554.0
2016-02-22 10:30:00,92.14,92.42,92.14,92.32,15110.0,81.7343,81.9827,81.7343,81.894,15110.0
2016-02-22 10:40:00,92.31,92.31,92.15,92.23,14821.0,81.8851,81.8851,81.7432,81.8142,14821.0
2016-02-22 10:50:00,92.23,92.5,92.23,92.31,61058.0,81.8142,82.0537,81.8142,81.8851,61058.0
2016-02-22 11:00:00,92.3,92.3,91.94,92.01,16602.0,81.8763,81.8763,81.5569,81.619,16602.0
2016-02-22 11:10:00,92.0,92.03,91.83,91.84,14087.0,81.6101,81.6368,81.4593,81.4682,14087.0
2016-02-22 11:20:00,91.89,91.94,91.79,91.93,22849.0,81.5126,81.5569,81.4239,81.5481,22849.0
2016-02-22 11:30:00,91.94,91.94,91.77,91.85,14337.0,81.5569,81.5569,81.4061,81.4771,14337.0
2016-02-22 11:40:00,91.85,91.87,91.71,91.78,17055.0,81.4771,81.4948,81.3529,81.415,17055.0
2016-02-22 11:50:00,91.76,91.91,91.67,91.91,12300.0,81.3973,81.5303,81.3174,81.5303,12300.0
2016-02-22 12:00:00,91.89,91.89,91.78,91.81,11279.0,81.5126,81.5126,81.415,81.4416,11279.0
2016-02-22 12:10:00,91.77,91.8,91.66,91.72,10216.0,81.4061,81.4327,81.3085,81.3618,10216.0
2016-02-22 12:20:00,91.73,91.78,91.61,91.63,10586.0,81.3706,81.415,81.2642,81.2819,10586.0
2016-02-22 12:30:00,91.65,91.72,91.65,91.72,6908.0,81.2997,81.3618,81.2997,81.3618,6908.0
2016-02-22 12:40:00,91.71,91.72,91.54,91.55,12355.0,81.3529,81.3618,81.2021,81.211,12355.0
2016-02-22 12:50:00,91.55,91.66,91.43,91.43,19033.0,81.211,81.3085,81.1045,81.1045,19033.0
2016-02-22 13:00:00,91.43,91.53,91.43,91.51,11977.0,81.1045,81.1932,81.1045,81.1755,11977.0
2016-02-22 13:10:00,91.5,91.57,91.45,91.45,11751.0,81.1666,81.2287,81.1223,81.1223,11751.0
2016-02-22 13:20:00,91.45,91.45,91.35,91.39,8367.0,81.1223,81.1223,81.0336,81.069,8367.0
2016-02-22 13:30:00,91.39,91.53,91.38,91.53,15263.0,81.069,81.1932,81.0602,81.1932,15263.0
2016-02-22 13:40:00,91.55,91.69,91.53,91.68,8313.0,81.211,81.3352,81.1932,81.3263,8313.0
2016-02-22 13:50:00,91.67,91.78,91.64,91.78,12967.0,81.3174,81.415,81.2908,81.415,12967.0
2016-02-22 14:00:00,91.76,91.76,91.64,91.67,11863.0,81.3973,81.3973,81.2908,81.3174,11863.0
2016-02-22 14:10:00,91.65,91.67,91.57,91.57,9505.0,81.2997,81.3174,81.2287,81.2287,9505.0
2016-02-22 14:20:00,91.54,91.59,91.53,91.58,9693.0,81.2021,81.2465,81.1932,81.2376,9693.0
2016-02-22 14:30:00,91.54,91.62,91.45,91.52,8082.0,81.2021,81.2731,81.1223,81.1844,8082.0
2016-02-22 14:40:00,91.54,91.55,91.39,91.43,16203.0,81.2021,81.211,81.069,81.1045,16203.0
2016-02-22 14:50:00,91.42,91.47,91.38,91.41,10952.0,81.0957,81.14,81.0602,81.0868,10952.0
2016-02-22 15:00:00,91.44,91.46,91.37,91.44,14711.0,81.1134,81.1311,81.0513,81.1134,14711.0
2016-02-22 15:10:00,91.43,91.54,91.38,91.5,19409.0,81.1045,81.2021,81.0602,81.1666,19409.0
2016-02-22 15:20:00,91.5,91.63,91.5,91.57,15262.0,81.1666,81.2819,81.1666,81.2287,15262.0
2016-02-22 15:30:00,91.56,91.74,91.55,91.69,20430.0,81.2198,81.3795,81.211,81.3352,20430.0
2016-02-22 15:40:00,91.7,91.76,91.61,91.63,46824.0,81.344,81.3973,81.2642,81.2819,46824.0
2016-02-22 15:50:00,91.64,91.71,91.57,91.7,80484.0,81.2908,81.3529,81.2287,81.344,80484.0
2016-02-23 09:30:00,91.48,91.81,91.29,91.62,63448.0,81.1489,81.4416,80.9803,81.2731,63448.0
2016-02-23 09:40:00,91.57,91.58,91.28,91.4,29775.0,81.2287,81.2376,80.9715,81.0779,29775.0
2016-02-23 09:50:00,91.4,91.57,91.23,91.38,25132.0,81.0779,81.2287,80.9271,81.0602,25132.0
2016-02-23 10:00:00,91.35,91.4,91.12,91.15,35229.0,81.0336,81.0779,80.8295,80.8561,35229.0
2016-02-23 10:10:00,91.17,91.34,91.08,91.28,13421.0,80.8739,81.0247,80.794,80.9715,13421.0
2016-02-23 10:20:00,91.24,91.38,91.24,91.3,11851.0,80.936,81.0602,80.936,80.9892,11851.0
2016-02-23 10:30:00,91.32,91.41,91.17,91.22,18118.0,81.0069,81.0868,80.8739,80.9182,18118.0
2016-02-23 10:40:00,91.24,91.29,91.14,91.14,13055.0,80.936,80.9803,80.8473,80.8473,13055.0
2016-02-23 10:50:00,91.14,91.28,91.11,91.15,7858.0,80.8473,80.9715,80.8207,80.8561,7858.0
2016-02-23 11:00:00,91.16,91.25,91.1,91.11,10404.0,80.865,80.9448,80.8118,80.8207,10404.0
2016-02-23 11:10:00,91.15,91.29,91.14,91.23,11773.0,80.8561,80.9803,80.8473,80.9271,11773.0
2016-02-23 11:20:00,91.22,91.31,91.13,91.24,12924.0,80.9182,80.9981,80.8384,80.936,12924.0
2016-02-23 11:30:00,91.27,91.27,91.1,91.22,8704.0,80.9626,80.9626,80.8118,80.9182,8704.0
2016-02-23 11:40:00,91.19,91.36,91.19,91.21,8480.0,80.8916,81.0424,80.8916,80.9094,8480.0
2016-02-23 11:50:00,91.21,91.21,90.94,90.97,20574.0,80.9094,80.9094,80.6699,80.6965,20574.0
2016-02-23 12:00:00,90.97,91.07,90.91,91.05,10475.0,80.6965,80.7852,80.6432,80.7674,10475.0
2016-02-23 12:10:00,91.05,91.1,90.98,91.08,8835.0,80.7674,80.8118,80.7053,80.794,8835.0
2016-02-23 12:20:00,91.06,91.26,91.06,91.24,4100.0,80.7763,80.9537,80.7763,80.936,4100.0
2016-02-23 12:30:00,91.21,91.39,91.21,91.37,15279.0,80.9094,81.069,80.9094,81.0513,15279.0
2016-02-23 12:40:00,91.38,91.47,91.33,91.45,7594.0,81.0602,81.14,81.0158,81.1223,7594.0
2016-02-23 12:50:00,91.44,91.45,91.31,91.35,10552.0,81.1134,81.1223,80.9981,81.0336,10552.0
2016-02-23 13:00:00,91.33,91.49,91.32,91.48,11004.0,81.0158,81.1577,81.0069,81.1489,11004.0
2016-02-23 13:10:00,91.47,91.58,91.43,91.56,11786.0,81.14,81.2376,81.1045,81.2198,11786.0
2016-02-23 13:20:00,91.56,91.79,91.56,91.79,16097.0,81.2198,81.4239,81.2198,81.4239,16097.0
2016-02-23 13:30:00,91.78,91.78,91.65,91.71,18316.0,81.415,81.415,81.2997,81.3529,18316.0
2016-02-23 13:40:00,91.69,91.73,91.6,91.69,15924.0,81.3352,81.3706,81.2553,81.3352,15924.0
2016-02-23 13:50:00,91.69,91.77,91.65,91.77,13944.0,81.3352,81.4061,81.2997,81.4061,13944.0
2016-02-23 14:00:00,91.77,91.86,91.72,91.85,11437.0,81.4061,81.486,81.3618,81.4771,11437.0
2016-02-23 14:10:00,91.85,92.0,91.85,91.96,17700.0,81.4771,81.6101,81.4771,81.5747,17700.0
2016-02-23 14:20:00,91.97,91.97,91.82,91.87,13455.0,81.5835,81.5835,81.4505,81.4948,13455.0
2016-02-23 14:30:00,91.86,91.9,91.76,91.86,8235.0,81.486,81.5214,81.3973,81.486,8235.0
2016-02-23 14:40:00,91.85,91.89,91.75,91.89,17436.0,81.4771,81.5126,81.3884,81.5126,17436.0
2016-02-23 14:50:00,91.9,91.93,91.72,91.76,21586.0,81.5214,81.5481,81.3618,81.3973,21586.0
2016-02-23 15:00:00,91.75,91.78,91.63,91.68,17668.0,81.3884,81.415,81.2819,81.3263,17668.0
2016-02-23 15:10:00,91.67,91.7,91.56,91.69,14926.0,81.3174,81.344,81.2198,81.3352,14926.0
2016-02-23 15:20:00,91.7,91.72,91.64,91.65,16795.0,81.344,81.3618,81.2908,81.2997,16795.0
2016-02-23 15:30:00,91.65,91.81,91.65,91.74,26387.0,81.2997,81.4416,81.2997,81.3795,26387.0
2016-02-23 15:40:00,91.74,91.81,91.64,91.81,40259.0,81.3795,81.4416,81.2908,81.4416,40259.0
2016-02-23 15:50:00,91.81,91.85,91.61,91.7,91240.0,81.4416,81.4771,81.2642,81.344,91240.0
2016-02-24 09:30:00,90.55,91.27,90.31,90.89,38260.0,80.3239,80.9626,80.111,80.6255,38260.0
2016-02-24 09:40:00,90.92,91.22,90.83,90.88,13851.0,80.6521,80.9182,80.5723,80.6166,13851.0
2016-02-24 09:50:00,90.84,90.93,90.77,90.93,10737.0,80.5812,80.661,80.5191,80.661,10737.0
2016-02-24 10:00:00,90.98,90.98,90.63,90.77,14883.0,80.7053,80.7053,80.3949,80.5191,14883.0
2016-02-24 10:10:00,90.79,90.87,90.72,90.78,9602.0,80.5368,80.6078,80.4747,80.5279,9602.0
2016-02-24 10:20:00,90.79,90.96,90.71,90.9,16829.0,80.5368,80.6876,80.4658,80.6344,16829.0
2016-02-24 10:30:00,90.97,91.06,90.64,91.06,9567.0,80.6965,80.7763,80.4037,80.7763,9567.0
2016-02-24 10:40:00,91.04,91.13,90.9,90.96,19516.0,80.7586,80.8384,80.6344,80.6876,19516.0
2016-02-24 10:50:00,90.98,91.09,90.87,91.06,15231.0,80.7053,80.8029,80.6078,80.7763,15231.0
2016-02-24 11:00:00,91.08,91.12,90.97,91.06,11702.0,80.794,80.8295,80.6965,80.7763,11702.0
2016-02-24 11:10:00,91.04,91.04,90.78,90.81,6880.0,80.7586,80.7586,80.5279,80.5545,6880.0
2016-02-24 11:20:00,90.83,90.84,90.71,90.83,9212.0,80.5723,80.5812,80.4658,80.5723,9212.0
2016-02-24 11:30:00,90.94,91.01,90.84,90.99,6817.0,80.6699,80.732,80.5812,80.7142,6817.0
2016-02-24 11:40:00,90.96,91.17,90.94,91.16,6968.0,80.6876,80.8739,80.6699,80.865,6968.0
2016-02-24 11:50:00,91.17,91.3,91.17,91.29,8786.0,80.8739,80.9892,80.8739,80.9803,8786.0
2016-02-24 12:00:00,91.3,91.37,91.25,91.37,8695.0,80.9892,81.0513,80.9448,81.0513,8695.0
2016-02-24 12:10:00,91.35,91.36,91.23,91.23,8393.0,81.0336,81.0424,80.9271,80.9271,8393.0
2016-02-24 12:20:00,91.26,91.33,91.08,91.08,6057.0,80.9537,81.0158,80.794,80.794,6057.0
2016-02-24 12:30:00,91.08,91.17,90.98,91.06,17825.0,80.794,80.8739,80.7053,80.7763,17825.0
2016-02-24 12:40:00,91.07,91.27,91.05,91.27,11790.0,80.7852,80.9626,80.7674,80.9626,11790.0
2016-02-24 12:50:00,91.27,91.34,91.26,91.29,10171.0,80.9626,81.0247,80.9537,80.9803,10171.0
2016-02-24 13:00:00,91.32,91.45,91.27,91.39,12017.0,81.0069,81.1223,80.9626,81.069,12017.0
2016-02-24 13:10:00,91.39,91.41,91.32,91.34,12464.0,81.069,81.0868,81.0069,81.0247,12464.0
2016-02-24 13:20:00,91.3,91.38,91.29,91.33,6487.0,80.9892,81.0602,80.9803,81.0158,6487.0
2016-02-24 13:30:00,91.36,91.43,91.33,91.43,9057.0,81.0424,81.1045,81.0158,81.1045,9057.0
2016-02-24 13:40:00,91.41,91.5,91.41,91.46,17054.0,81.0868,81.1666,81.0868,81.1311,17054.0
2016-02-24 13:50:00,91.48,91.58,91.47,91.48,6426.0,81.1489,81.2376,81.14,81.1489,6426.0
2016-02-24 14:00:00,91.52,91.74,91.49,91.72,10887.0,81.1844,81.3795,81.1577,81.3618,10887.0
2016-02-24 14:10:00,91.76,91.85,91.74,91.79,9412.0,81.3973,81.4771,81.3795,81.4239,9412.0
2016-02-24 14:20:00,91.78,91.91,91.75,91.89,12280.0,81.415,81.5303,81.3884,81.5126,12280.0
2016-02-24 14:30:00,91.87,91.92,91.8,91.87,13406.0,81.4948,81.5392,81.4327,81.4948,13406.0
2016-02-24 14:40:00,91.89,91.91,91.82,91.84,9499.0,81.5126,81.5303,81.4505,81.4682,9499.0
2016-02-24 14:50:00,91.82,91.82,91.62,91.62,8509.0,81.4505,81.4505,81.2731,81.2731,8509.0
2016-02-24 15:00:00,91.63,91.89,91.63,91.89,18121.0,81.2819,81.5126,81.2819,81.5126,18121.0
2016-02-24 15:10:00,91.91,92.13,91.89,92.12,29222.0,81.5303,81.7255,81.5126,81.7166,29222.0
2016-02-24 15:20:00,92.12,92.2,92.1,92.16,20561.0,81.7166,81.7876,81.6989,81.7521,20561.0
2016-02-24 15:30:00,92.14,92.16,92.05,92.11,24163.0,81.7343,81.7521,81.6545,81.7077,24163.0
2016-02-24 15:40:00,92.1,92.12,91.96,91.97,35194.0,81.6989,81.7166,81.5747,81.5835,35194.0
2016-02-24 15:50:00,91.97,92.09,91.97,92.03,83093.0,81.5835,81.69,81.5835,81.6368,83093.0
2016-02-25 09:30:00,92.0,92.5,91.2,91.84,34704.0,81.8743,82.3193,81.1624,81.7319,34704.0
2016-02-25 09:40:00,91.78,92.0,91.54,91.9,24607.0,81.6785,81.8743,81.4649,81.7853,24607.0
2016-02-25 09:50:00,91.81,91.99,91.69,91.69,11407.0,81.7052,81.8654,81.5984,81.5984,11407.0
2016-02-25 10:00:00,91.66,91.68,91.25,91.42,26688.0,81.5717,81.5895,81.2069,81.3582,26688.0
2016-02-25 10:10:00,91.39,91.77,91.37,91.73,12984.0,81.3315,81.6696,81.3137,81.634,12984.0
2016-02-25 10:20:00,91.71,91.74,91.44,91.55,8344.0,81.6162,81.6429,81.376,81.4738,8344.0
2016-02-25 10:30:00,91.52,91.55,91.34,91.41,7150.0,81.4471,81.4738,81.287,81.3493,7150.0
2016-02-25 10:40:00,91.38,91.51,91.38,91.49,6765.0,81.3226,81.4382,81.3226,81.4204,6765.0
2016-02-25 10:50:00,91.51,91.55,91.33,91.33,10403.0,81.4382,81.4738,81.2781,81.2781,10403.0
2016-02-25 11:00:00,91.36,91.36,91.19,91.35,11160.0,81.3048,81.3048,81.1535,81.2959,11160.0
2016-02-25 11:10:00,91.33,91.34,91.22,91.28,7933.0,81.2781,81.287,81.1802,81.2336,7933.0
2016-02-25 11:20:00,91.27,91.42,91.26,91.39,6737.0,81.2247,81.3582,81.2158,81.3315,6737.0
2016-02-25 11:30:00,91.39,91.41,91.28,91.28,7700.0,81.3315,81.3493,81.2336,81.2336,7700.0
2016-02-25 11:40:00,91.28,91.28,91.16,91.18,5629.0,81.2336,81.2336,81.1268,81.1446,5629.0
2016-02-25 11:50:00,91.25,91.56,91.25,91.55,4900.0,81.2069,81.4827,81.2069,81.4738,4900.0
2016-02-25 12:00:00,91.55,91.6,91.5,91.51,4561.0,81.4738,81.5183,81.4293,81.4382,4561.0
2016-02-25 12:10:00,91.52,91.58,91.44,91.45,10237.0,81.4471,81.5005,81.376,81.3849,10237.0
2016-02-25 12:20:00,91.43,91.56,91.41,91.55,2550.0,81.3671,81.4827,81.3493,81.4738,2550.0
2016-02-25 12:30:00,91.55,91.56,91.43,91.43,7169.0,81.4738,81.4827,81.3671,81.3671,7169.0
2016-02-25 12:40:00,91.44,91.49,91.36,91.49,6500.0,81.376,81.4204,81.3048,81.4204,6500.0
2016-02-25 12:50:00,91.52,91.63,91.52,91.57,6484.0,81.4471,81.545,81.4471,81.4916,6484.0
2016-02-25 13:00:00,91.6,91.78,91.59,91.78,6538.0,81.5183,81.6785,81.5094,81.6785,6538.0
2016-02-25 13:10:00,91.78,91.85,91.75,91.79,7184.0,81.6785,81.7408,81.6518,81.6874,7184.0
2016-02-25 13:20:00,91.8,91.82,91.7,91.82,5612.0,81.6963,81.7141,81.6073,81.7141,5612.0
2016-02-25 13:30:00,91.81,92.0,91.81,91.98,13487.0,81.7052,81.8743,81.7052,81.8565,13487.0
2016-02-25 13:40:00,91.99,92.09,91.93,91.94,7574.0,81.8654,81.9544,81.812,81.8209,7574.0
2016-02-25 13:50:00,91.96,92.03,91.87,91.94,9543.0,81.8387,81.901,81.7586,81.8209,9543.0
2016-02-25 14:00:00,91.93,91.93,91.86,91.86,9235.0,81.812,81.812,81.7497,81.7497,9235.0
2016-02-25 14:10:00,91.85,91.97,91.83,91.9,16912.0,81.7408,81.8476,81.723,81.7853,16912.0
2016-02-25 14:20:00,91.89,91.95,91.88,91.92,10683.0,81.7764,81.8298,81.7675,81.8031,10683.0
2016-02-25 14:30:00,91.93,92.11,91.93,92.1,17589.0,81.812,81.9722,81.812,81.9633,17589.0
2016-02-25 14:40:00,92.09,92.15,92.05,92.05,19041.0,81.9544,82.0078,81.9188,81.9188,19041.0
2016-02-25 14:50:00,92.06,92.06,91.96,92.05,9338.0,81.9277,81.9277,81.8387,81.9188,9338.0
2016-02-25 15:00:00,92.06,92.24,92.05,92.24,14216.0,81.9277,82.0879,81.9188,82.0879,14216.0
2016-02-25 15:10:00,92.23,92.28,92.22,92.24,13144.0,82.079,82.1235,82.0701,82.0879,13144.0
2016-02-25 15:20:00,92.25,92.26,92.17,92.19,10830.0,82.0968,82.1057,82.0256,82.0434,10830.0
2016-02-25 15:30:00,92.2,92.34,92.2,92.33,30486.0,82.0523,82.1769,82.0523,82.168,30486.0
2016-02-25 15:40:00,92.32,92.56,92.31,92.54,41075.0,82.1591,82.3727,82.1502,82.3549,41075.0
2016-02-25 15:50:00,92.55,92.7,92.5,92.67,132391.0,82.3638,82.4973,82.3193,82.4706,132391.0
2016-02-26 09:30:00,92.92,93.43,92.7,92.85,60025.0,82.6931,83.1469,82.4973,82.6308,60025.0
2016-02-26 09:40:00,92.8,92.99,92.66,92.67,31801.0,82.5863,82.7554,82.4617,82.4706,31801.0
2016-02-26 09:50:00,92.7,93.09,92.69,92.88,33217.0,82.4973,82.8444,82.4884,82.6575,33217.0
2016-02-26 10:00:00,92.86,92.86,92.64,92.79,12116.0,82.6397,82.6397,82.4439,82.5774,12116.0
2016-02-26 10:10:00,92.81,92.81,92.5,92.56,6949.0,82.5952,82.5952,82.3193,82.3727,6949.0
2016-02-26 10:20:00,92.55,92.64,92.41,92.64,11552.0,82.3638,82.4439,82.2392,82.4439,11552.0
2016-02-26 10:30:00,92.6,92.98,92.57,92.98,31336.0,82.4083,82.7465,82.3816,82.7465,31336.0
2016-02-26 10:40:00,93.01,93.28,93.0,93.16,29750.0,82.7732,83.0134,82.7643,82.9066,29750.0
2016-02-26 10:50:00,93.14,93.14,92.82,92.96,12648.0,82.8888,82.8888,82.6041,82.7287,12648.0
2016-02-26 11:00:00,92.95,92.98,92.86,92.9,16886.0,82.7198,82.7465,82.6397,82.6753,16886.0
2016-02-26 11:10:00,92.9,92.91,92.53,92.68,22322.0,82.6753,82.6842,82.346,82.4795,22322.0
2016-02-26 11:20:00,92.67,92.87,92.5,92.5,10140.0,82.4706,82.6486,82.3193,82.3193,10140.0
2016-02-26 11:30:00,92.48,92.48,92.27,92.27,6603.0,82.3015,82.3015,82.1146,82.1146,6603.0
2016-02-26 11:40:00,92.25,92.44,92.19,92.42,12493.0,82.0968,82.2659,82.0434,82.2481,12493.0
2016-02-26 11:50:00,92.39,92.41,92.27,92.3,14668.0,82.2214,82.2392,82.1146,82.1413,14668.0
2016-02-26 12:00:00,92.3,92.3,91.9,92.04,8886.0,82.1413,82.1413,81.7853,81.9099,8886.0
2016-02-26 12:10:00,92.03,92.04,91.77,91.93,10797.0,81.901,81.9099,81.6696,81.812,10797.0
2016-02-26 12:20:00,91.96,92.02,91.81,91.95,13276.0,81.8387,81.8921,81.7052,81.8298,13276.0
2016-02-26 12:30:00,91.98,92.09,91.93,91.98,19990.0,81.8565,81.9544,81.812,81.8565,19990.0
2016-02-26 12:40:00,91.97,92.01,91.83,92.0,13039.0,81.8476,81.8832,81.723,81.8743,13039.0
2016-02-26 12:50:00,92.01,92.24,92.01,92.24,12228.0,81.8832,82.0879,81.8832,82.0879,12228.0
2016-02-26 13:00:00,92.28,92.29,92.13,92.13,10898.0,82.1235,82.1324,81.99,81.99,10898.0
2016-02-26 13:10:00,92.13,92.13,91.94,92.01,13020.0,81.99,81.99,81.8209,81.8832,13020.0
2016-02-26 13:20:00,91.96,91.96,91.78,91.83,7703.0,81.8387,81.8387,81.6785,81.723,7703.0
2016-02-26 13:30:00,91.83,91.97,91.81,91.95,11673.0,81.723,81.8476,81.7052,81.8298,11673.0
2016-02-26 13:40:00,91.92,91.94,91.74,91.84,10645.0,81.8031,81.8209,81.6429,81.7319,10645.0
2016-02-26 13:50:00,91.84,91.86,91.73,91.79,22581.0,81.7319,81.7497,81.634,81.6874,22581.0
2016-02-26 14:00:00,91.78,92.0,91.77,91.93,15775.0,81.6785,81.8743,81.6696,81.812,15775.0
2016-02-26 14:10:00,91.92,92.06,91.81,92.02,11919.0,81.8031,81.9277,81.7052,81.8921,11919.0
2016-02-26 14:20:00,92.02,92.02,91.86,91.96,22599.0,81.8921,81.8921,81.7497,81.8387,22599.0
2016-02-26 14:30:00,91.96,91.96,91.71,91.75,12058.0,81.8387,81.8387,81.6162,81.6518,12058.0
2016-02-26 14:40:00,91.75,91.85,91.72,91.81,16538.0,81.6518,81.7408,81.6251,81.7052,16538.0
2016-02-26 14:50:00,91.83,91.86,91.75,91.78,17925.0,81.723,81.7497,81.6518,81.6785,17925.0
2016-02-26 15:00:00,91.79,91.98,91.77,91.98,28687.0,81.6874,81.8565,81.6696,81.8565,28687.0
2016-02-26 15:10:00,91.98,92.08,91.97,92.06,14270.0,81.8565,81.9455,81.8476,81.9277,14270.0
2016-02-26 15:20:00,92.05,92.09,91.96,92.0,19964.0,81.9188,81.9544,81.8387,81.8743,19964.0
2016-02-26 15:30:00,92.02,92.12,91.95,91.95,15112.0,81.8921,81.9811,81.8298,81.8298,15112.0
2016-02-26 15:40:00,91.95,91.98,91.88,91.9,18280.0,81.8298,81.8565,81.7675,81.7853,18280.0
2016-02-26 15:50:00,91.91,91.92,91.79,91.82,102704.0,81.7942,81.8031,81.6874,81.7141,102704.0
2016-02-29 09:30:00,91.62,91.8,91.39,91.64,21185.0,81.5361,81.6963,81.3315,81.5539,21185.0
2016-02-29 09:40:00,91.57,91.63,91.23,91.58,10042.0,81.4916,81.545,81.1891,81.5005,10042.0
2016-02-29 09:50:00,91.66,91.73,91.54,91.54,10500.0,81.5717,81.634,81.4649,81.4649,10500.0
2016-02-29 10:00:00,91.55,91.65,91.41,91.61,21357.0,81.4738,81.5628,81.3493,81.5272,21357.0
2016-02-29 10:10:00,91.58,91.7,91.48,91.63,19195.0,81.5005,81.6073,81.4115,81.545,19195.0
2016-02-29 10:20:00,91.65,91.66,91.48,91.57,16127.0,81.5628,81.5717,81.4115,81.4916,16127.0
2016-02-29 10:30:00,91.55,91.68,91.48,91.68,11051.0,81.4738,81.5895,81.4115,81.5895,11051.0
2016-02-29 10:40:00,91.67,91.78,91.58,91.73,15234.0,81.5806,81.6785,81.5005,81.634,15234.0
2016-02-29 10:50:00,91.72,91.87,91.72,91.86,8404.0,81.6251,81.7586,81.6251,81.7497,8404.0
2016-02-29 11:00:00,91.88,91.96,91.86,91.94,8908.0,81.7675,81.8387,81.7497,81.8209,8908.0
2016-02-29 11:10:00,91.94,91.94,91.85,91.9,9571.0,81.8209,81.8209,81.7408,81.7853,9571.0
2016-02-29 11:20:00,91.91,91.96,91.87,91.92,13622.0,81.7942,81.8387,81.7586,81.8031,13622.0
2016-02-29 11:30:00,91.91,92.09,91.9,92.09,14631.0,81.7942,81.9544,81.7853,81.9544,14631.0
2016-02-29 11:40:00,92.08,92.13,92.02,92.05,10281.0,81.9455,81.99,81.8921,81.9188,10281.0
2016-02-29 11:50:00,92.04,92.06,91.93,92.06,12668.0,81.9099,81.9277,81.812,81.9277,12668.0
2016-02-29 12:00:00,92.05,92.11,91.99,92.09,12381.0,81.9188,81.9722,81.8654,81.9544,12381.0
2016-02-29 12:10:00,92.09,92.12,92.05,92.09,8265.0,81.9544,81.9811,81.9188,81.9544,8265.0
2016-02-29 12:20:00,92.08,92.09,91.98,92.02,13492.0,81.9455,81.9544,81.8565,81.8921,13492.0
2016-02-29 12:30:00,92.03,92.09,91.93,92.07,8492.0,81.901,81.9544,81.812,81.9366,8492.0
2016-02-29 12:40:00,92.08,92.1,91.93,91.96,6592.0,81.9455,81.9633,81.812,81.8387,6592.0
2016-02-29 12:50:00,92.0,92.16,91.98,92.09,17978.0,81.8743,82.0167,81.8565,81.9544,17978.0
2016-02-29 13:00:00,92.08,92.08,91.88,91.89,9762.0,81.9455,81.9455,81.7675,81.7764,9762.0
2016-02-29 13:10:00,91.86,91.86,91.71,91.75,8439.0,81.7497,81.7497,81.6162,81.6518,8439.0
2016-02-29 13:20:00,91.74,91.81,91.7,91.74,15898.0,81.6429,81.7052,81.6073,81.6429,15898.0
2016-02-29 13:30:00,91.72,91.72,91.63,91.7,7729.0,81.6251,81.6251,81.545,81.6073,7729.0
2016-02-29 13:40:00,91.72,91.8,91.65,91.8,15212.0,81.6251,81.6963,81.5628,81.6963,15212.0
2016-02-29 13:50:00,91.8,91.8,91.66,91.74,6680.0,81.6963,81.6963,81.5717,81.6429,6680.0
2016-02-29 14:00:00,91.75,91.76,91.53,91.55,13223.0,81.6518,81.6607,81.456,81.4738,13223.0
2016-02-29 14:10:00,91.54,91.58,91.48,91.52,10553.0,81.4649,81.5005,81.4115,81.4471,10553.0
2016-02-29 14:20:00,91.51,91.63,91.46,91.63,19557.0,81.4382,81.545,81.3938,81.545,19557.0
2016-02-29 14:30:00,91.63,91.76,91.6,91.63,16515.0,81.545,81.6607,81.5183,81.545,16515.0
2016-02-29 14:40:00,91.61,91.61,91.45,91.47,8250.0,81.5272,81.5272,81.3849,81.4027,8250.0
2016-02-29 14:50:00,91.46,91.59,91.46,91.5,12120.0,81.3938,81.5094,81.3938,81.4293,12120.0
2016-02-29 15:00:00,91.5,91.54,91.43,91.46,25745.0,81.4293,81.4649,81.3671,81.3938,25745.0
2016-02-29 15:10:00,91.44,91.44,91.28,91.36,18313.0,81.376,81.376,81.2336,81.3048,18313.0
2016-02-29 15:20:00,91.36,91.54,91.35,91.52,14293.0,81.3048,81.4649,81.2959,81.4471,14293.0
2016-02-29 15:30:00,91.51,91.58,91.46,91.58,22084.0,81.4382,81.5005,81.3938,81.5005,22084.0
2016-02-29 15:40:00,91.61,91.69,91.5,91.67,56931.0,81.5272,81.5984,81.4293,81.5806,56931.0
2016-02-29 15:50:00,91.67,91.67,91.32,91.32,134642.0,81.5806,81.5806,81.2692,81.2692,134642.0
2016-03-01 09:30:00,92.23,92.31,91.96,92.09,33484.0,82.079,82.1502,81.8387,81.9544,33484.0
2016-03-01 09:40:00,92.05,92.08,91.78,91.88,21509.0,81.9188,81.9455,81.6785,81.7675,21509.0
2016-03-01 09:50:00,91.94,92.19,91.94,92.12,22420.0,81.8209,82.0434,81.8209,81.9811,22420.0
2016-03-01 10:00:00,92.15,92.29,92.13,92.2,10318.0,82.0078,82.1324,81.99,82.0523,10318.0
2016-03-01 10:10:00,92.23,92.4,92.21,92.24,15826.0,82.079,82.2303,82.0612,82.0879,15826.0
2016-03-01 10:20:00,92.24,92.54,92.24,92.5,17394.0,82.0879,82.3549,82.0879,82.3193,17394.0
2016-03-01 10:30:00,92.48,92.62,92.39,92.6,17258.0,82.3015,82.4261,82.2214,82.4083,17258.0
2016-03-01 10:40:00,92.63,92.66,92.45,92.45,10269.0,82.435,82.4617,82.2748,82.2748,10269.0
2016-03-01 10:50:00,92.45,92.57,92.45,92.49,25943.0,82.2748,82.3816,82.2748,82.3104,25943.0
2016-03-01 11:00:00,92.48,92.48,92.31,92.45,16220.0,82.3015,82.3015,82.1502,82.2748,16220.0
2016-03-01 11:10:00,92.45,92.64,92.44,92.6,43142.0,82.2748,82.4439,82.2659,82.4083,43142.0
2016-03-01 11:20:00,92.63,92.76,92.56,92.64,22288.0,82.435,82.5507,82.3727,82.4439,22288.0
2016-03-01 11:30:00,92.62,92.75,92.59,92.71,18404.0,82.4261,82.5418,82.3994,82.5062,18404.0
2016-03-01 11:40:00,92.73,92.77,92.65,92.67,10772.0,82.524,82.5596,82.4528,82.4706,10772.0
2016-03-01 11:50:00,92.66,92.69,92.57,92.67,13492.0,82.4617,82.4884,82.3816,82.4706,13492.0
2016-03-01 12:00:00,92.66,92.79,92.63,92.66,15194.0,82.4617,82.5774,82.435,82.4617,15194.0
2016-03-01 12:10:00,92.65,92.71,92.48,92.71,9111.0,82.4528,82.5062,82.3015,82.5062,9111.0
2016-03-01 12:20:00,92.72,92.75,92.62,92.66,7883.0,82.5151,82.5418,82.4261,82.4617,7883.0
2016-03-01 12:30:00,92.67,92.67,92.53,92.58,9019.0,82.4706,82.4706,82.346,82.3905,9019.0
2016-03-01 12:40:00,92.55,92.63,92.53,92.53,8504.0,82.3638,82.435,82.346,82.346,8504.0
2016-03-01 12:50:00,92.53,92.63,92.49,92.62,10449.0,82.346,82.435,82.3104,82.4261,10449.0
2016-03-01 13:00:00,92.62,92.62,92.48,92.48,16825.0,82.4261,82.4261,82.3015,82.3015,16825.0
2016-03-01 13:10:00,92.46,92.48,92.32,92.41,8361.0,82.2837,82.3015,82.1591,82.2392,8361.0
2016-03-01 13:20:00,92.4,92.57,92.4,92.53,12050.0,82.2303,82.3816,82.2303,82.346,12050.0
2016-03-01 13:30:00,92.57,92.65,92.57,92.58,8699.0,82.3816,82.4528,82.3816,82.3905,8699.0
2016-03-01 13:40:00,92.59,92.72,92.59,92.7,10954.0,82.3994,82.5151,82.3994,82.4973,10954.0
2016-03-01 13:50:00,92.69,92.69,92.46,92.48,15120.0,82.4884,82.4884,82.2837,82.3015,15120.0
2016-03-01 14:00:00,92.47,92.56,92.44,92.47,15748.0,82.2926,82.3727,82.2659,82.2926,15748.0
2016-03-01 14:10:00,92.49,92.49,92.34,92.38,10441.0,82.3104,82.3104,82.1769,82.2125,10441.0
2016-03-01 14:20:00,92.38,92.41,92.27,92.41,13813.0,82.2125,82.2392,82.1146,82.2392,13813.0
2016-03-01 14:30:00,92.41,92.47,92.31,92.32,21673.0,82.2392,82.2926,82.1502,82.1591,21673.0
2016-03-01 14:40:00,92.32,92.53,92.28,92.5,21664.0,82.1591,82.346,82.1235,82.3193,21664.0
2016-03-01 14:50:00,92.52,92.62,92.5,92.62,10643.0,82.3371,82.4261,82.3193,82.4261,10643.0
2016-03-01 15:00:00,92.64,92.77,92.62,92.74,17487.0,82.4439,82.5596,82.4261,82.5329,17487.0
2016-03-01 15:10:00,92.75,92.78,92.69,92.75,12734.0,82.5418,82.5685,82.4884,82.5418,12734.0
2016-03-01 15:20:00,92.76,92.8,92.73,92.75,25080.0,82.5507,82.5863,82.524,82.5418,25080.0
2016-03-01 15:30:00,92.76,92.78,92.54,92.54,35270.0,82.5507,82.5685,82.3549,82.3549,35270.0
2016-03-01 15:40:00,92.54,92.54,92.35,92.35,60129.0,82.3549,82.3549,82.1858,82.1858,60129.0
2016-03-01 15:50:00,92.35,92.42,92.23,92.41,147410.0,82.1858,82.2481,82.079,82.2392,147410.0
2016-03-02 09:30:00,92.13,92.76,91.87,92.1,33515.0,81.99,82.5507,81.7586,81.9633,33515.0
2016-03-02 09:40:00,91.96,91.96,91.49,91.5,32020.0,81.8387,81.8387,81.4204,81.4293,32020.0
2016-03-02 09:50:00,91.5,91.53,91.35,91.5,45377.0,81.4293,81.456,81.2959,81.4293,45377.0
2016-03-02 10:00:00,91.54,92.0,91.45,91.89,26406.0,81.4649,81.8743,81.3849,81.7764,26406.0
2016-03-02 10:10:00,91.92,92.1,91.82,92.05,45168.0,81.8031,81.9633,81.7141,81.9188,45168.0
2016-03-02 10:20:00,92.05,92.05,91.86,91.9,22133.0,81.9188,81.9188,81.7497,81.7853,22133.0
2016-03-02 10:30:00,91.84,91.9,91.6,91.77,20786.0,81.7319,81.7853,81.5183,81.6696,20786.0
2016-03-02 10:40:00,91.79,92.15,91.74,91.99,33306.0,81.6874,82.0078,81.6429,81.8654,33306.0
2016-03-02 10:50:00,91.96,92.01,91.89,91.94,12767.0,81.8387,81.8832,81.7764,81.8209,12767.0
2016-03-02 11:00:00,91.93,91.98,91.88,91.95,124860.0,81.812,81.8565,81.7675,81.8298,124860.0
2016-03-02 11:10:00,91.95,92.09,91.91,91.93,22076.0,81.8298,81.9544,81.7942,81.812,22076.0
2016-03-02 11:20:00,91.89,91.94,91.77,91.86,23839.0,81.7764,81.8209,81.6696,81.7497,23839.0
2016-03-02 11:30:00,91.86,92.01,91.82,91.96,18294.0,81.7497,81.8832,81.7141,81.8387,18294.0
2016-03-02 11:40:00,91.95,92.01,91.89,91.93,11883.0,81.8298,81.8832,81.7764,81.812,11883.0
2016-03-02 11:50:00,91.95,92.01,91.69,91.76,12879.0,81.8298,81.8832,81.5984,81.6607,12879.0
2016-03-02 12:00:00,91.73,91.74,91.62,91.68,27640.0,81.634,81.6429,81.5361,81.5895,27640.0
2016-03-02 12:10:00,91.68,91.81,91.65,91.81,7653.0,81.5895,81.7052,81.5628,81.7052,7653.0
2016-03-02 12:20:00,91.81,91.89,91.81,91.86,9907.0,81.7052,81.7764,81.7052,81.7497,9907.0
2016-03-02 12:30:00,91.86,91.96,91.83,91.84,16734.0,81.7497,81.8387,81.723,81.7319,16734.0
2016-03-02 12:40:00,91.86,91.97,91.85,91.9,23370.0,81.7497,81.8476,81.7408,81.7853,23370.0
2016-03-02 12:50:00,91.9,91.92,91.88,91.92,12704.0,81.7853,81.8031,81.7675,81.8031,12704.0
2016-03-02 13:00:00,91.9,91.99,91.84,91.84,10359.0,81.7853,81.8654,81.7319,81.7319,10359.0
2016-03-02 13:10:00,91.83,91.99,91.83,91.89,17419.0,81.723,81.8654,81.723,81.7764,17419.0
2016-03-02 13:20:00,91.9,91.93,91.85,91.89,20158.0,81.7853,81.812,81.7408,81.7764,20158.0
2016-03-02 13:30:00,91.89,92.01,91.88,92.0,12631.0,81.7764,81.8832,81.7675,81.8743,12631.0
2016-03-02 13:40:00,91.97,92.01,91.85,91.87,37476.0,81.8476,81.8832,81.7408,81.7586,37476.0
2016-03-02 13:50:00,91.87,92.0,91.86,91.9,13495.0,81.7586,81.8743,81.7497,81.7853,13495.0
2016-03-02 14:00:00,91.9,92.01,91.82,91.86,13074.0,81.7853,81.8832,81.7141,81.7497,13074.0
2016-03-02 14:10:00,91.86,91.99,91.82,91.91,9633.0,81.7497,81.8654,81.7141,81.7942,9633.0
2016-03-02 14:20:00,91.91,92.03,91.9,91.98,8045.0,81.7942,81.901,81.7853,81.8565,8045.0
2016-03-02 14:30:00,91.99,92.14,91.97,92.12,108698.0,81.8654,81.9989,81.8476,81.9811,108698.0
2016-03-02 14:40:00,92.16,92.28,92.15,92.18,23698.0,82.0167,82.1235,82.0078,82.0345,23698.0
2016-03-02 14:50:00,92.2,92.21,92.05,92.06,14972.0,82.0523,82.0612,81.9188,81.9277,14972.0
2016-03-02 15:00:00,92.06,92.08,91.89,91.96,19393.0,81.9277,81.9455,81.7764,81.8387,19393.0
2016-03-02 15:10:00,91.95,92.01,91.85,91.89,32683.0,81.8298,81.8832,81.7408,81.7764,32683.0
2016-03-02 15:20:00,91.88,91.91,91.84,91.86,27020.0,81.7675,81.7942,81.7319,81.7497,27020.0
2016-03-02 15:30:00,91.84,91.92,91.79,91.88,35239.0,81.7319,81.8031,81.6874,81.7675,35239.0
2016-03-02 15:40:00,91.88,91.95,91.74,91.74,68008.0,81.7675,81.8298,81.6429,81.6429,68008.0
2016-03-02 15:50:00,91.75,91.86,91.69,91.85,197883.0,81.6518,81.7497,81.5984,81.7408,197883.0
2016-03-03 09:30:00,91.86,91.99,91.71,91.79,46727.0,81.7497,81.8654,81.6162,81.6874,46727.0
2016-03-03 09:40:00,91.79,91.82,91.46,91.76,16688.0,81.6874,81.7141,81.3938,81.6607,16688.0
2016-03-03 09:50:00,91.76,91.82,91.56,91.58,16915.0,81.6607,81.7141,81.4827,81.5005,16915.0
2016-03-03 10:00:00,91.58,91.67,91.47,91.55,15305.0,81.5005,81.5806,81.4027,81.4738,15305.0
2016-03-03 10:10:00,91.6,91.72,91.43,91.72,44346.0,81.5183,81.6251,81.3671,81.6251,44346.0
2016-03-03 10:20:00,91.68,91.93,91.64,91.88,7486.0,81.5895,81.812,81.5539,81.7675,7486.0
2016-03-03 10:30:00,91.89,91.99,91.84,91.92,13239.0,81.7764,81.8654,81.7319,81.8031,13239.0
2016-03-03 10:40:00,91.92,91.97,91.85,91.91,6503.0,81.8031,81.8476,81.7408,81.7942,6503.0
2016-03-03 10:50:00,91.93,91.93,91.82,91.86,8836.0,81.812,81.812,81.7141,81.7497,8836.0
2016-03-03 11:00:00,91.88,91.93,91.84,91.87,9268.0,81.7675,81.812,81.7319,81.7586,9268.0
2016-03-03 11:10:00,91.89,91.99,91.83,91.97,8431.0,81.7764,81.8654,81.723,81.8476,8431.0
2016-03-03 11:20:00,91.97,91.97,91.79,91.81,7704.0,81.8476,81.8476,81.6874,81.7052,7704.0
2016-03-03 11:30:00,91.8,91.8,91.57,91.64,11581.0,81.6963,81.6963,81.4916,81.5539,11581.0
2016-03-03 11:40:00,91.61,91.76,91.57,91.76,3418.0,81.5272,81.6607,81.4916,81.6607,3418.0
2016-03-03 11:50:00,91.76,91.86,91.73,91.82,7990.0,81.6607,81.7497,81.634,81.7141,7990.0
2016-03-03 12:00:00,91.85,92.07,91.85,92.06,31211.0,81.7408,81.9366,81.7408,81.9277,31211.0
2016-03-03 12:10:00,92.07,92.07,91.84,91.84,8055.0,81.9366,81.9366,81.7319,81.7319,8055.0
2016-03-03 12:20:00,91.85,91.89,91.73,91.73,5480.0,81.7408,81.7764,81.634,81.634,5480.0
2016-03-03 12:30:00,91.74,91.79,91.68,91.79,5762.0,81.6429,81.6874,81.5895,81.6874,5762.0
2016-03-03 12:40:00,91.77,91.84,91.75,91.8,6706.0,81.6696,81.7319,81.6518,81.6963,6706.0
2016-03-03 12:50:00,91.82,91.9,91.77,91.86,4230.0,81.7141,81.7853,81.6696,81.7497,4230.0
2016-03-03 13:00:00,91.86,91.97,91.86,91.97,5334.0,81.7497,81.8476,81.7497,81.8476,5334.0
2016-03-03 13:10:00,91.99,92.0,91.92,92.0,4908.0,81.8654,81.8743,81.8031,81.8743,4908.0
2016-03-03 13:20:00,92.03,92.08,91.98,92.06,6147.0,81.901,81.9455,81.8565,81.9277,6147.0
2016-03-03 13:30:00,92.08,92.26,92.08,92.21,10512.0,81.9455,82.1057,81.9455,82.0612,10512.0
2016-03-03 13:40:00,92.21,92.32,92.17,92.29,9106.0,82.0612,82.1591,82.0256,82.1324,9106.0
2016-03-03 13:50:00,92.31,92.36,92.25,92.34,11589.0,82.1502,82.1947,82.0968,82.1769,11589.0
2016-03-03 14:00:00,92.33,92.35,92.24,92.27,11633.0,82.168,82.1858,82.0879,82.1146,11633.0
2016-03-03 14:10:00,92.26,92.35,92.2,92.22,11666.0,82.1057,82.1858,82.0523,82.0701,11666.0
2016-03-03 14:20:00,92.21,92.33,92.2,92.24,9960.0,82.0612,82.168,82.0523,82.0879,9960.0
2016-03-03 14:30:00,92.24,92.35,92.18,92.33,9628.0,82.0879,82.1858,82.0345,82.168,9628.0
2016-03-03 14:40:00,92.31,92.4,92.28,92.28,12421.0,82.1502,82.2303,82.1235,82.1235,12421.0
2016-03-03 14:50:00,92.3,92.32,92.06,92.07,28362.0,82.1413,82.1591,81.9277,81.9366,28362.0
2016-03-03 15:00:00,92.07,92.22,91.96,91.96,27247.0,81.9366,82.0701,81.8387,81.8387,27247.0
2016-03-03 15:10:00,91.97,92.01,91.84,91.95,18480.0,81.8476,81.8832,81.7319,81.8298,18480.0
2016-03-03 15:20:00,91.94,91.95,91.82,91.91,31899.0,81.8209,81.8298,81.7141,81.7942,31899.0
2016-03-03 15:30:00,91.92,92.16,91.86,92.1,40242.0,81.8031,82.0167,81.7497,81.9633,40242.0
2016-03-03 15:40:00,92.09,92.25,92.08,92.21,48265.0,81.9544,82.0968,81.9455,82.0612,48265.0
2016-03-03 15:50:00,92.2,92.23,92.11,92.22,118337.0,82.0523,82.079,81.9722,82.0701,118337.0
2016-03-04 09:30:00,92.61,92.71,91.79,92.22,35580.0,82.4172,82.5062,81.6874,82.0701,35580.0
2016-03-04 09:40:00,92.16,92.31,92.05,92.24,17775.0,82.0167,82.1502,81.9188,82.0879,17775.0
2016-03-04 09:50:00,92.17,92.24,91.82,91.85,23390.0,82.0256,82.0879,81.7141,81.7408,23390.0
2016-03-04 10:00:00,91.87,92.16,91.84,92.08,34653.0,81.7586,82.0167,81.7319,81.9455,34653.0
2016-03-04 10:10:00,92.12,92.42,92.02,92.3,43483.0,81.9811,82.2481,81.8921,82.1413,43483.0
2016-03-04 10:20:00,92.31,92.67,92.31,92.52,20707.0,82.1502,82.4706,82.1502,82.3371,20707.0
2016-03-04 10:30:00,92.49,92.58,92.34,92.37,22978.0,82.3104,82.3905,82.1769,82.2036,22978.0
2016-03-04 10:40:00,92.35,92.57,92.35,92.57,19799.0,82.1858,82.3816,82.1858,82.3816,19799.0
2016-03-04 10:50:00,92.55,92.79,92.55,92.74,8974.0,82.3638,82.5774,82.3638,82.5329,8974.0
2016-03-04 11:00:00,92.76,92.81,92.66,92.78,13866.0,82.5507,82.5952,82.4617,82.5685,13866.0
2016-03-04 11:10:00,92.79,92.89,92.78,92.86,13287.0,82.5774,82.6664,82.5685,82.6397,13287.0
2016-03-04 11:20:00,92.86,92.89,92.6,92.6,9983.0,82.6397,82.6664,82.4083,82.4083,9983.0
2016-03-04 11:30:00,92.62,92.69,92.55,92.56,8867.0,82.4261,82.4884,82.3638,82.3727,8867.0
2016-03-04 11:40:00,92.57,92.7,92.52,92.67,6453.0,82.3816,82.4973,82.3371,82.4706,6453.0
2016-03-04 11:50:00,92.67,92.71,92.54,92.61,11757.0,82.4706,82.5062,82.3549,82.4172,11757.0
2016-03-04 12:00:00,92.61,92.73,92.61,92.71,6672.0,82.4172,82.524,82.4172,82.5062,6672.0
2016-03-04 12:10:00,92.7,92.73,92.64,92.65,7710.0,82.4973,82.524,82.4439,82.4528,7710.0
2016-03-04 12:20:00,92.65,92.79,92.62,92.74,11737.0,82.4528,82.5774,82.4261,82.5329,11737.0
2016-03-04 12:30:00,92.75,92.8,92.6,92.6,12249.0,82.5418,82.5863,82.4083,82.4083,12249.0
2016-03-04 12:40:00,92.6,92.61,92.54,92.57,11203.0,82.4083,82.4172,82.3549,82.3816,11203.0
2016-03-04 12:50:00,92.57,92.66,92.56,92.57,11134.0,82.3816,82.4617,82.3727,82.3816,11134.0
2016-03-04 13:00:00,92.57,92.77,92.55,92.75,26065.0,82.3816,82.5596,82.3638,82.5418,26065.0
2016-03-04 13:10:00,92.77,92.83,92.72,92.83,7111.0,82.5596,82.613,82.5151,82.613,7111.0
2016-03-04 13:20:00,92.82,92.89,92.8,92.87,10031.0,82.6041,82.6664,82.5863,82.6486,10031.0
2016-03-04 13:30:00,92.87,92.96,92.85,92.88,9286.0,82.6486,82.7287,82.6308,82.6575,9286.0
2016-03-04 13:40:00,92.87,93.0,92.87,92.92,12224.0,82.6486,82.7643,82.6486,82.6931,12224.0
2016-03-04 13:50:00,92.92,93.06,92.91,93.06,11865.0,82.6931,82.8177,82.6842,82.8177,11865.0
2016-03-04 14:00:00,93.04,93.05,92.99,92.99,9688.0,82.7999,82.8088,82.7554,82.7554,9688.0
2016-03-04 14:10:00,92.99,93.01,92.7,92.7,20707.0,82.7554,82.7732,82.4973,82.4973,20707.0
2016-03-04 14:20:00,92.7,92.72,92.56,92.56,8049.0,82.4973,82.5151,82.3727,82.3727,8049.0
2016-03-04 14:30:00,92.55,92.6,92.47,92.59,12738.0,82.3638,82.4083,82.2926,82.3994,12738.0
2016-03-04 14:40:00,92.59,92.6,92.33,92.38,21060.0,82.3994,82.4083,82.168,82.2125,21060.0
2016-03-04 14:50:00,92.38,92.46,92.31,92.32,11813.0,82.2125,82.2837,82.1502,82.1591,11813.0
2016-03-04 15:00:00,92.34,92.38,92.25,92.37,20479.0,82.1769,82.2125,82.0968,82.2036,20479.0
2016-03-04 15:10:00,92.38,92.53,92.37,92.52,26283.0,82.2125,82.346,82.2036,82.3371,26283.0
2016-03-04 15:20:00,92.52,92.63,92.48,92.62,13429.0,82.3371,82.435,82.3015,82.4261,13429.0
2016-03-04 15:30:00,92.6,92.74,92.58,92.71,18265.0,82.4083,82.5329,82.3905,82.5062,18265.0
2016-03-04 15:40:00,92.71,92.79,92.6,92.6,40217.0,82.5062,82.5774,82.4083,82.4083,40217.0
2016-03-04 15:50:00,92.6,92.66,92.51,92.56,72971.0,82.4083,82.4617,82.3282,82.3727,72971.0
2016-03-07 09:30:00,91.91,91.91,91.72,91.78,27974.0,81.7942,81.7942,81.6251,81.6785,27974.0
2016-03-07 09:40:00,91.82,91.88,91.73,91.83,15092.0,81.7141,81.7675,81.634,81.723,15092.0
2016-03-07 09:50:00,91.85,91.97,91.74,91.74,35426.0,81.7408,81.8476,81.6429,81.6429,35426.0
2016-03-07 10:00:00,91.78,91.99,91.74,91.89,17650.0,81.6785,81.8654,81.6429,81.7764,17650.0
2016-03-07 10:10:00,91.92,92.08,91.89,92.08,10260.0,81.8031,81.9455,81.7764,81.9455,10260.0
2016-03-07 10:20:00,92.06,92.14,92.01,92.08,11111.0,81.9277,81.9989,81.8832,81.9455,11111.0
2016-03-07 10:30:00,92.09,92.35,92.09,92.3,12518.0,81.9544,82.1858,81.9544,82.1413,12518.0
2016-03-07 10:40:00,92.33,92.35,92.06,92.13,13495.0,82.168,82.1858,81.9277,81.99,13495.0
2016-03-07 10:50:00,92.15,92.24,92.12,92.2,8436.0,82.0078,82.0879,81.9811,82.0523,8436.0
2016-03-07 11:00:00,92.2,92.23,92.0,92.07,24046.0,82.0523,82.079,81.8743,81.9366,24046.0
2016-03-07 11:10:00,92.12,92.16,92.01,92.01,9092.0,81.9811,82.0167,81.8832,81.8832,9092.0
2016-03-07 11:20:00,92.06,92.11,91.99,92.01,13399.0,81.9277,81.9722,81.8654,81.8832,13399.0
2016-03-07 11:30:00,92.04,92.37,92.04,92.3,14502.0,81.9099,82.2036,81.9099,82.1413,14502.0
2016-03-07 11:40:00,92.3,92.39,92.24,92.26,20758.0,82.1413,82.2214,82.0879,82.1057,20758.0
2016-03-07 11:50:00,92.23,92.32,92.16,92.19,9402.0,82.079,82.1591,82.0167,82.0434,9402.0
2016-03-07 12:00:00,92.2,92.23,92.1,92.17,9486.0,82.0523,82.079,81.9633,82.0256,9486.0
2016-03-07 12:10:00,92.18,92.21,91.95,91.95,16768.0,82.0345,82.0612,81.8298,81.8298,16768.0
2016-03-07 12:20:00,91.96,91.97,91.76,91.85,16023.0,81.8387,81.8476,81.6607,81.7408,16023.0
2016-03-07 12:30:00,91.88,91.96,91.84,91.85,7700.0,81.7675,81.8387,81.7319,81.7408,7700.0
2016-03-07 12:40:00,91.84,91.86,91.55,91.58,19655.0,81.7319,81.7497,81.4738,81.5005,19655.0
2016-03-07 12:50:00,91.57,91.76,91.57,91.72,9114.0,81.4916,81.6607,81.4916,81.6251,9114.0
2016-03-07 13:00:00,91.73,91.94,91.64,91.87,43324.0,81.634,81.8209,81.5539,81.7586,43324.0
2016-03-07 13:10:00,91.9,91.94,91.66,91.69,21303.0,81.7853,81.8209,81.5717,81.5984,21303.0
2016-03-07 13:20:00,91.7,91.7,91.55,91.65,8846.0,81.6073,81.6073,81.4738,81.5628,8846.0
2016-03-07 13:30:00,91.63,91.65,91.5,91.63,6862.0,81.545,81.5628,81.4293,81.545,6862.0
2016-03-07 13:40:00,91.65,91.71,91.63,91.69,5789.0,81.5628,81.6162,81.545,81.5984,5789.0
2016-03-07 13:50:00,91.69,91.74,91.63,91.69,7800.0,81.5984,81.6429,81.545,81.5984,7800.0
2016-03-07 14:00:00,91.7,91.83,91.68,91.81,15167.0,81.6073,81.723,81.5895,81.7052,15167.0
2016-03-07 14:10:00,91.81,91.85,91.68,91.69,26281.0,81.7052,81.7408,81.5895,81.5984,26281.0
2016-03-07 14:20:00,91.68,91.73,91.56,91.66,14977.0,81.5895,81.634,81.4827,81.5717,14977.0
2016-03-07 14:30:00,91.66,91.66,91.47,91.51,13730.0,81.5717,81.5717,81.4027,81.4382,13730.0
2016-03-07 14:40:00,91.53,91.68,91.53,91.62,17946.0,81.456,81.5895,81.456,81.5361,17946.0
2016-03-07 14:50:00,91.62,91.66,91.56,91.58,15618.0,81.5361,81.5717,81.4827,81.5005,15618.0
2016-03-07 15:00:00,91.57,91.58,91.44,91.47,26704.0,81.4916,81.5005,81.376,81.4027,26704.0
2016-03-07 15:10:00,91.48,91.59,91.48,91.59,16377.0,81.4115,81.5094,81.4115,81.5094,16377.0
2016-03-07 15:20:00,91.58,91.61,91.47,91.57,23307.0,81.5005,81.5272,81.4027,81.4916,23307.0
2016-03-07 15:30:00,91.56,91.72,91.51,91.69,33355.0,81.4827,81.6251,81.4382,81.5984,33355.0
2016-03-07 15:40:00,91.69,91.7,91.49,91.51,38962.0,81.5984,81.6073,81.4204,81.4382,38962.0
2016-03-07 15:50:00,91.51,91.63,91.44,91.62,106229.0,81.4382,81.545,81.376,81.5361,106229.0
2016-03-08 09:30:00,91.53,91.53,90.76,90.82,38790.0,81.456,81.456,80.7708,80.8242,38790.0
2016-03-08 09:40:00,90.77,91.06,90.72,90.94,29585.0,80.7797,81.0378,80.7352,80.931,29585.0
2016-03-08 09:50:00,90.96,91.07,90.8,90.84,27986.0,80.9488,81.0467,80.8064,80.842,27986.0
2016-03-08 10:00:00,90.81,91.24,90.81,91.14,70467.0,80.8153,81.198,80.8153,81.109,70467.0
2016-03-08 10:10:00,91.12,91.41,91.08,91.35,12431.0,81.0912,81.3493,81.0556,81.2959,12431.0
2016-03-08 10:20:00,91.34,91.61,91.27,91.36,179029.0,81.287,81.5272,81.2247,81.3048,179029.0
2016-03-08 10:30:00,91.34,91.4,91.31,91.35,42607.0,81.287,81.3404,81.2603,81.2959,42607.0
2016-03-08 10:40:00,91.36,91.36,91.18,91.24,9632.0,81.3048,81.3048,81.1446,81.198,9632.0
2016-03-08 10:50:00,91.25,91.49,91.21,91.42,55225.0,81.2069,81.4204,81.1713,81.3582,55225.0
2016-03-08 11:00:00,91.43,91.66,91.31,91.64,73193.0,81.3671,81.5717,81.2603,81.5539,73193.0
2016-03-08 11:10:00,91.62,91.79,91.62,91.66,86875.0,81.5361,81.6874,81.5361,81.5717,86875.0
2016-03-08 11:20:00,91.65,91.74,91.61,91.68,19321.0,81.5628,81.6429,81.5272,81.5895,19321.0
2016-03-08 11:30:00,91.68,91.92,91.23,91.74,115000.0,81.5895,81.8031,81.1891,81.6429,115000.0
2016-03-08 11:40:00,91.75,91.77,91.71,91.72,19021.0,81.6518,81.6696,81.6162,81.6251,19021.0
2016-03-08 11:50:00,91.7,91.9,91.7,91.8,50030.0,81.6073,81.7853,81.6073,81.6963,50030.0
2016-03-08 12:00:00,91.8,91.94,91.74,91.92,14914.0,81.6963,81.8209,81.6429,81.8031,14914.0
2016-03-08 12:10:00,91.88,91.91,91.8,91.88,14171.0,81.7675,81.7942,81.6963,81.7675,14171.0
2016-03-08 12:20:00,91.85,91.87,91.73,91.75,24239.0,81.7408,81.7586,81.634,81.6518,24239.0
2016-03-08 12:30:00,91.77,91.82,91.7,91.75,44910.0,81.6696,81.7141,81.6073,81.6518,44910.0
2016-03-08 12:40:00,91.73,91.77,91.67,91.7,11753.0,81.634,81.6696,81.5806,81.6073,11753.0
2016-03-08 12:50:00,91.73,91.76,91.69,91.71,15452.0,81.634,81.6607,81.5984,81.6162,15452.0
2016-03-08 13:00:00,91.73,91.76,91.65,91.65,22918.0,81.634,81.6607,81.5628,81.5628,22918.0
2016-03-08 13:10:00,91.65,91.72,91.57,91.69,23201.0,81.5628,81.6251,81.4916,81.5984,23201.0
2016-03-08 13:20:00,91.69,91.8,91.68,91.71,14240.0,81.5984,81.6963,81.5895,81.6162,14240.0
2016-03-08 13:30:00,91.71,91.8,91.7,91.76,21612.0,81.6162,81.6963,81.6073,81.6607,21612.0
2016-03-08 13:40:00,91.76,91.8,91.71,91.74,20452.0,81.6607,81.6963,81.6162,81.6429,20452.0
2016-03-08 13:50:00,91.74,91.76,91.66,91.73,43817.0,81.6429,81.6607,81.5717,81.634,43817.0
2016-03-08 14:00:00,91.71,91.96,91.7,91.92,42655.0,81.6162,81.8387,81.6073,81.8031,42655.0
2016-03-08 14:10:00,91.9,91.92,91.76,91.8,8791.0,81.7853,81.8031,81.6607,81.6963,8791.0
2016-03-08 14:20:00,91.82,91.86,91.62,91.66,11764.0,81.7141,81.7497,81.5361,81.5717,11764.0
2016-03-08 14:30:00,91.64,91.74,91.63,91.74,17228.0,81.5539,81.6429,81.545,81.6429,17228.0
2016-03-08 14:40:00,91.73,91.81,91.66,91.78,15619.0,81.634,81.7052,81.5717,81.6785,15619.0
2016-03-08 14:50:00,91.75,91.91,91.71,91.91,11969.0,81.6518,81.7942,81.6162,81.7942,11969.0
2016-03-08 15:00:00,91.89,91.9,91.8,91.86,25221.0,81.7764,81.7853,81.6963,81.7497,25221.0
2016-03-08 15:10:00,91.84,91.9,91.75,91.8,22762.0,81.7319,81.7853,81.6518,81.6963,22762.0
2016-03-08 15:20:00,91.8,91.9,91.77,91.79,22038.0,81.6963,81.7853,81.6696,81.6874,22038.0
2016-03-08 15:30:00,91.79,91.87,91.64,91.65,27965.0,81.6874,81.7586,81.5539,81.5628,27965.0
2016-03-08 15:40:00,91.66,91.84,91.62,91.84,43159.0,81.5717,81.7319,81.5361,81.7319,43159.0
2016-03-08 15:50:00,91.82,91.85,91.69,91.73,95895.0,81.7141,81.7408,81.5984,81.634,95895.0
2016-03-09 09:30:00,92.24,92.31,91.78,92.18,19207.0,82.0879,82.1502,81.6785,82.0345,19207.0
2016-03-09 09:40:00,92.21,92.43,92.17,92.38,28393.0,82.0612,82.257,82.0256,82.2125,28393.0
2016-03-09 09:50:00,92.38,92.61,92.29,92.5,15221.0,82.2125,82.4172,82.1324,82.3193,15221.0
2016-03-09 10:00:00,92.53,92.74,92.5,92.62,15083.0,82.346,82.5329,82.3193,82.4261,15083.0
2016-03-09 10:10:00,92.61,92.7,92.53,92.64,12659.0,82.4172,82.4973,82.346,82.4439,12659.0
2016-03-09 10:20:00,92.67,92.96,92.67,92.87,16767.0,82.4706,82.7287,82.4706,82.6486,16767.0
2016-03-09 10:30:00,92.9,92.92,92.75,92.85,18675.0,82.6753,82.6931,82.5418,82.6308,18675.0
2016-03-09 10:40:00,92.82,92.86,92.58,92.59,10863.0,82.6041,82.6397,82.3905,82.3994,10863.0
2016-03-09 10:50:00,92.57,92.59,92.28,92.47,15599.0,82.3816,82.3994,82.1235,82.2926,15599.0
2016-03-09 11:00:00,92.46,92.46,92.27,92.42,8806.0,82.2837,82.2837,82.1146,82.2481,8806.0
2016-03-09 11:10:00,92.42,92.56,92.4,92.5,9962.0,82.2481,82.3727,82.2303,82.3193,9962.0
2016-03-09 11:20:00,92.52,92.72,92.45,92.63,9182.0,82.3371,82.5151,82.2748,82.435,9182.0
2016-03-09 11:30:00,92.68,92.7,92.6,92.63,6395.0,82.4795,82.4973,82.4083,82.435,6395.0
2016-03-09 11:40:00,92.63,92.77,92.59,92.76,14011.0,82.435,82.5596,82.3994,82.5507,14011.0
2016-03-09 11:50:00,92.77,93.07,92.77,93.03,27357.0,82.5596,82.8266,82.5596,82.791,27357.0
2016-03-09 12:00:00,93.06,93.1,92.65,92.69,22454.0,82.8177,82.8532,82.4528,82.4884,22454.0
2016-03-09 12:10:00,92.69,92.76,92.61,92.73,10505.0,82.4884,82.5507,82.4172,82.524,10505.0
2016-03-09 12:20:00,92.73,92.73,92.5,92.5,11302.0,82.524,82.524,82.3193,82.3193,11302.0
2016-03-09 12:30:00,92.53,92.54,92.42,92.47,6769.0,82.346,82.3549,82.2481,82.2926,6769.0
2016-03-09 12:40:00,92.48,92.48,92.25,92.33,26520.0,82.3015,82.3015,82.0968,82.168,26520.0
2016-03-09 12:50:00,92.32,92.35,92.29,92.34,8043.0,82.1591,82.1858,82.1324,82.1769,8043.0
2016-03-09 13:00:00,92.36,92.38,92.23,92.27,14647.0,82.1947,82.2125,82.079,82.1146,14647.0
2016-03-09 13:10:00,92.29,92.36,92.27,92.33,9824.0,82.1324,82.1947,82.1146,82.168,9824.0
2016-03-09 13:20:00,92.3,92.31,92.22,92.28,6874.0,82.1413,82.1502,82.0701,82.1235,6874.0
2016-03-09 13:30:00,92.27,92.33,92.24,92.28,5198.0,82.1146,82.168,82.0879,82.1235,5198.0
2016-03-09 13:40:00,92.26,92.27,92.16,92.26,8634.0,82.1057,82.1146,82.0167,82.1057,8634.0
2016-03-09 13:50:00,92.26,92.28,92.18,92.25,6724.0,82.1057,82.1235,82.0345,82.0968,6724.0
2016-03-09 14:00:00,92.22,92.25,92.16,92.24,23043.0,82.0701,82.0968,82.0167,82.0879,23043.0
2016-03-09 14:10:00,92.27,92.27,92.18,92.23,7532.0,82.1146,82.1146,82.0345,82.079,7532.0
2016-03-09 14:20:00,92.2,92.2,92.09,92.13,13387.0,82.0523,82.0523,81.9544,81.99,13387.0
2016-03-09 14:30:00,92.13,92.15,92.02,92.13,10163.0,81.99,82.0078,81.8921,81.99,10163.0
2016-03-09 14:40:00,92.14,92.18,92.06,92.18,12450.0,81.9989,82.0345,81.9277,82.0345,12450.0
2016-03-09 14:50:00,92.18,92.21,92.03,92.04,14965.0,82.0345,82.0612,81.901,81.9099,14965.0
2016-03-09 15:00:00,92.05,92.12,92.04,92.07,14335.0,81.9188,81.9811,81.9099,81.9366,14335.0
2016-03-09 15:10:00,92.07,92.09,92.02,92.05,15005.0,81.9366,81.9544,81.8921,81.9188,15005.0
2016-03-09 15:20:00,92.03,92.15,91.99,92.15,9276.0,81.901,82.0078,81.8654,82.0078,9276.0
2016-03-09 15:30:00,92.15,92.27,92.11,92.17,20616.0,82.0078,82.1146,81.9722,82.0256,20616.0
2016-03-09 15:40:00,92.16,92.17,92.05,92.09,20238.0,82.0167,82.0256,81.9188,81.9544,20238.0
2016-03-09 15:50:00,92.1,92.18,92.03,92.17,41771.0,81.9633,82.0345,81.901,82.0256,41771.0
2016-03-10 09:30:00,92.2,92.6,92.06,92.36,32848.0,82.0523,82.4083,81.9277,82.1947,32848.0
2016-03-10 09:40:00,92.37,92.58,92.23,92.49,18937.0,82.2036,82.3905,82.079,82.3104,18937.0
2016-03-10 09:50:00,92.47,92.7,92.31,92.58,12501.0,82.2926,82.4973,82.1502,82.3905,12501.0
2016-03-10 10:00:00,92.51,92.66,92.4,92.43,10424.0,82.3282,82.4617,82.2303,82.257,10424.0
2016-03-10 10:10:00,92.45,92.53,92.39,92.41,7562.0,82.2748,82.346,82.2214,82.2392,7562.0
2016-03-10 10:20:00,92.4,92.47,92.29,92.4,8221.0,82.2303,82.2926,82.1324,82.2303,8221.0
2016-03-10 10:30:00,92.36,92.38,91.87,91.87,17993.0,82.1947,82.2125,81.7586,81.7586,17993.0
2016-03-10 10:40:00,91.86,92.23,91.83,92.02,13213.0,81.7497,82.079,81.723,81.8921,13213.0
2016-03-10 10:50:00,91.95,92.12,91.64,91.67,22228.0,81.8298,81.9811,81.5539,81.5806,22228.0
2016-03-10 11:00:00,91.64,91.77,91.5,91.77,8714.0,81.5539,81.6696,81.4293,81.6696,8714.0
2016-03-10 11:10:00,91.77,91.95,91.69,91.89,10661.0,81.6696,81.8298,81.5984,81.7764,10661.0
2016-03-10 11:20:00,91.88,91.88,91.55,91.65,11395.0,81.7675,81.7675,81.4738,81.5628,11395.0
2016-03-10 11:30:00,91.68,91.73,91.47,91.58,12930.0,81.5895,81.634,81.4027,81.5005,12930.0
2016-03-10 11:40:00,91.59,91.71,91.54,91.68,6240.0,81.5094,81.6162,81.4649,81.5895,6240.0
2016-03-10 11:50:00,91.69,91.75,91.6,91.67,6205.0,81.5984,81.6518,81.5183,81.5806,6205.0
2016-03-10 12:00:00,91.65,91.82,91.65,91.76,6894.0,81.5628,81.7141,81.5628,81.6607,6894.0
2016-03-10 12:10:00,91.76,91.91,91.71,91.78,9907.0,81.6607,81.7942,81.6162,81.6785,9907.0
2016-03-10 12:20:00,91.77,91.79,91.58,91.64,5003.0,81.6696,81.6874,81.5005,81.5539,5003.0
2016-03-10 12:30:00,91.68,91.68,91.41,91.42,7036.0,81.5895,81.5895,81.3493,81.3582,7036.0
2016-03-10 12:40:00,91.44,91.52,91.22,91.22,18077.0,81.376,81.4471,81.1802,81.1802,18077.0
2016-03-10 12:50:00,91.23,91.43,91.19,91.2,18188.0,81.1891,81.3671,81.1535,81.1624,18188.0
2016-03-10 13:00:00,91.18,91.27,91.04,91.04,25047.0,81.1446,81.2247,81.02,81.02,25047.0
2016-03-10 13:10:00,91.03,91.09,90.95,91.09,26158.0,81.0111,81.0645,80.9399,81.0645,26158.0
2016-03-10 13:20:00,91.08,91.24,91.06,91.24,12987.0,81.0556,81.198,81.0378,81.198,12987.0
2016-03-10 13:30:00,91.24,91.31,91.17,91.2,12866.0,81.198,81.2603,81.1357,81.1624,12866.0
2016-03-10 13:40:00,91.19,91.21,91.11,91.14,14434.0,81.1535,81.1713,81.0823,81.109,14434.0
2016-03-10 13:50:00,91.15,91.39,91.15,91.3,14334.0,81.1179,81.3315,81.1179,81.2514,14334.0
2016-03-10 14:00:00,91.31,91.38,91.24,91.24,11823.0,81.2603,81.3226,81.198,81.198,11823.0
2016-03-10 14:10:00,91.25,91.44,91.23,91.41,11153.0,81.2069,81.376,81.1891,81.3493,11153.0
2016-03-10 14:20:00,91.4,91.63,91.39,91.58,34455.0,81.3404,81.545,81.3315,81.5005,34455.0
2016-03-10 14:30:00,91.61,91.62,91.44,91.49,12314.0,81.5272,81.5361,81.376,81.4204,12314.0
2016-03-10 14:40:00,91.5,91.8,91.5,91.8,16302.0,81.4293,81.6963,81.4293,81.6963,16302.0
2016-03-10 14:50:00,91.82,91.91,91.75,91.8,16337.0,81.7141,81.7942,81.6518,81.6963,16337.0
2016-03-10 15:00:00,91.79,91.81,91.57,91.65,15296.0,81.6874,81.7052,81.4916,81.5628,15296.0
2016-03-10 15:10:00,91.67,91.89,91.58,91.85,21543.0,81.5806,81.7764,81.5005,81.7408,21543.0
2016-03-10 15:20:00,91.84,91.87,91.7,91.83,38527.0,81.7319,81.7586,81.6073,81.723,38527.0
2016-03-10 15:30:00,91.84,91.85,91.7,91.74,41172.0,81.7319,81.7408,81.6073,81.6429,41172.0
2016-03-10 15:40:00,91.74,91.79,91.64,91.68,38118.0,81.6429,81.6874,81.5539,81.5895,38118.0
2016-03-10 15:50:00,91.67,91.81,91.54,91.79,101485.0,81.5806,81.7052,81.4649,81.6874,101485.0
2016-03-11 09:30:00,92.86,92.99,92.29,92.57,41798.0,82.6397,82.7554,82.1324,82.3816,41798.0
2016-03-11 09:40:00,92.55,92.75,92.43,92.63,18094.0,82.3638,82.5418,82.257,82.435,18094.0
2016-03-11 09:50:00,92.67,92.79,92.56,92.6,14213.0,82.4706,82.5774,82.3727,82.4083,14213.0
2016-03-11 10:00:00,92.65,92.73,92.58,92.61,13336.0,82.4528,82.524,82.3905,82.4172,13336.0
2016-03-11 10:10:00,92.63,92.75,92.54,92.75,18638.0,82.435,82.5418,82.3549,82.5418,18638.0
2016-03-11 10:20:00,92.72,92.78,92.65,92.78,9354.0,82.5151,82.5685,82.4528,82.5685,9354.0
2016-03-11 10:30:00,92.81,92.89,92.77,92.82,17399.0,82.5952,82.6664,82.5596,82.6041,17399.0
2016-03-11 10:40:00,92.81,92.87,92.76,92.86,15737.0,82.5952,82.6486,82.5507,82.6397,15737.0
2016-03-11 10:50:00,92.84,92.9,92.78,92.89,11239.0,82.6219,82.6753,82.5685,82.6664,11239.0
2016-03-11 11:00:00,92.87,92.92,92.86,92.9,12504.0,82.6486,82.6931,82.6397,82.6753,12504.0
2016-03-11 11:10:00,92.91,93.08,92.85,93.05,22086.0,82.6842,82.8355,82.6308,82.8088,22086.0
2016-03-11 11:20:00,93.06,93.18,93.04,93.18,25816.0,82.8177,82.9244,82.7999,82.9244,25816.0
2016-03-11 11:30:00,93.17,93.18,93.09,93.11,17176.0,82.9155,82.9244,82.8444,82.8621,17176.0
2016-03-11 11:40:00,93.11,93.13,92.95,92.95,10613.0,82.8621,82.8799,82.7198,82.7198,10613.0
2016-03-11 11:50:00,92.96,93.03,92.88,92.99,9988.0,82.7287,82.791,82.6575,82.7554,9988.0
2016-03-11 12:00:00,92.99,93.13,92.97,93.07,15035.0,82.7554,82.8799,82.7376,82.8266,15035.0
2016-03-11 12:10:00,93.07,93.13,93.04,93.09,21554.0,82.8266,82.8799,82.7999,82.8444,21554.0
2016-03-11 12:20:00,93.09,93.15,93.09,93.12,23894.0,82.8444,82.8977,82.8444,82.871,23894.0
2016-03-11 12:30:00,93.1,93.15,92.99,92.99,25721.0,82.8532,82.8977,82.7554,82.7554,25721.0
2016-03-11 12:40:00,93.0,93.04,92.96,92.96,8440.0,82.7643,82.7999,82.7287,82.7287,8440.0
2016-03-11 12:50:00,92.97,93.06,92.96,92.97,19908.0,82.7376,82.8177,82.7287,82.7376,19908.0
2016-03-11 13:00:00,92.97,92.97,92.78,92.83,13433.0,82.7376,82.7376,82.5685,82.613,13433.0
2016-03-11 13:10:00,92.82,92.9,92.79,92.88,12158.0,82.6041,82.6753,82.5774,82.6575,12158.0
2016-03-11 13:20:00,92.89,92.92,92.83,92.86,13618.0,82.6664,82.6931,82.613,82.6397,13618.0
2016-03-11 13:30:00,92.85,92.93,92.84,92.85,13920.0,82.6308,82.702,82.6219,82.6308,13920.0
2016-03-11 13:40:00,92.85,92.86,92.73,92.83,11632.0,82.6308,82.6397,82.524,82.613,11632.0
2016-03-11 13:50:00,92.82,92.99,92.81,92.93,12594.0,82.6041,82.7554,82.5952,82.702,12594.0
2016-03-11 14:00:00,92.93,92.99,92.83,92.84,15912.0,82.702,82.7554,82.613,82.6219,15912.0
2016-03-11 14:10:00,92.87,92.89,92.73,92.77,13102.0,82.6486,82.6664,82.524,82.5596,13102.0
2016-03-11 14:20:00,92.78,92.82,92.73,92.8,11776.0,82.5685,82.6041,82.524,82.5863,11776.0
2016-03-11 14:30:00,92.8,92.81,92.74,92.78,11530.0,82.5863,82.5952,82.5329,82.5685,11530.0
2016-03-11 14:40:00,92.77,92.86,92.69,92.83,12888.0,82.5596,82.6397,82.4884,82.613,12888.0
2016-03-11 14:50:00,92.82,92.83,92.74,92.74,12194.0,82.6041,82.613,82.5329,82.5329,12194.0
2016-03-11 15:00:00,92.71,92.97,92.71,92.97,17923.0,82.5062,82.7376,82.5062,82.7376,17923.0
2016-03-11 15:10:00,92.98,93.05,92.95,93.03,25142.0,82.7465,82.8088,82.7198,82.791,25142.0
2016-03-11 15:20:00,93.03,93.16,92.99,93.13,28111.0,82.791,82.9066,82.7554,82.8799,28111.0
2016-03-11 15:30:00,93.12,93.16,93.04,93.16,29250.0,82.871,82.9066,82.7999,82.9066,29250.0
2016-03-11 15:40:00,93.17,93.24,93.12,93.15,45590.0,82.9155,82.9778,82.871,82.8977,45590.0
2016-03-11 15:50:00,93.16,93.27,93.06,93.11,132526.0,82.9066,83.0045,82.8177,82.8621,132526.0
2016-03-14 09:30:00,93.09,93.33,92.74,93.32,21445.0,82.8444,83.0579,82.5329,83.049,21445.0
2016-03-14 09:40:00,93.33,93.49,93.25,93.28,33215.0,83.0579,83.2003,82.9867,83.0134,33215.0
2016-03-14 09:50:00,93.3,93.54,93.22,93.49,18435.0,83.0312,83.2448,82.96,83.2003,18435.0
2016-03-14 10:00:00,93.46,94.17,93.45,94.16,32791.0,83.1736,83.8055,83.1647,83.7966,32791.0
2016-03-14 10:10:00,94.17,94.38,94.08,94.38,22545.0,83.8055,83.9924,83.7254,83.9924,22545.0
2016-03-14 10:20:00,94.4,94.49,94.33,94.41,35637.0,84.0102,84.0903,83.9479,84.0191,35637.0
2016-03-14 10:30:00,94.42,94.46,94.36,94.39,28967.0,84.028,84.0636,83.9746,84.0013,28967.0
2016-03-14 10:40:00,94.39,94.56,94.23,94.23,105997.0,84.0013,84.1526,83.8589,83.8589,105997.0
2016-03-14 10:50:00,94.26,94.28,94.16,94.18,21193.0,83.8856,83.9034,83.7966,83.8144,21193.0
2016-03-14 11:00:00,94.2,94.2,94.01,94.01,14340.0,83.8322,83.8322,83.6631,83.6631,14340.0
2016-03-14 11:10:00,94.03,94.05,93.84,93.84,7573.0,83.6809,83.6987,83.5118,83.5118,7573.0
2016-03-14 11:20:00,93.83,94.04,93.81,93.98,12445.0,83.5029,83.6898,83.4851,83.6364,12445.0
2016-03-14 11:30:00,93.98,94.0,93.79,93.89,9547.0,83.6364,83.6542,83.4673,83.5563,9547.0
2016-03-14 11:40:00,93.89,94.08,93.88,94.0,14604.0,83.5563,83.7254,83.5474,83.6542,14604.0
2016-03-14 11:50:00,94.02,94.03,93.91,93.97,18166.0,83.672,83.6809,83.5741,83.6275,18166.0
2016-03-14 12:00:00,93.98,94.01,93.89,93.96,34701.0,83.6364,83.6631,83.5563,83.6186,34701.0
2016-03-14 12:10:00,93.97,94.1,93.97,94.09,8832.0,83.6275,83.7432,83.6275,83.7343,8832.0
2016-03-14 12:20:00,94.08,94.09,93.89,93.99,11411.0,83.7254,83.7343,83.5563,83.6453,11411.0
2016-03-14 12:30:00,93.97,94.08,93.97,94.05,8579.0,83.6275,83.7254,83.6275,83.6987,8579.0
2016-03-14 12:40:00,94.06,94.07,93.98,94.03,10435.0,83.7076,83.7165,83.6364,83.6809,10435.0
2016-03-14 12:50:00,94.03,94.05,93.98,94.0,7502.0,83.6809,83.6987,83.6364,83.6542,7502.0
2016-03-14 13:00:00,93.99,94.06,93.93,94.04,9787.0,83.6453,83.7076,83.5919,83.6898,9787.0
2016-03-14 13:10:00,94.06,94.11,94.05,94.05,7913.0,83.7076,83.7521,83.6987,83.6987,7913.0
2016-03-14 13:20:00,94.08,94.1,93.99,94.06,21892.0,83.7254,83.7432,83.6453,83.7076,21892.0
2016-03-14 13:30:00,94.05,94.1,94.01,94.07,27316.0,83.6987,83.7432,83.6631,83.7165,27316.0
2016-03-14 13:40:00,94.07,94.11,94.03,94.05,25862.0,83.7165,83.7521,83.6809,83.6987,25862.0
2016-03-14 13:50:00,94.05,94.08,94.01,94.06,23384.0,83.6987,83.7254,83.6631,83.7076,23384.0
2016-03-14 14:00:00,94.06,94.11,94.01,94.08,32360.0,83.7076,83.7521,83.6631,83.7254,32360.0
2016-03-14 14:10:00,94.07,94.08,93.91,93.93,13829.0,83.7165,83.7254,83.5741,83.5919,13829.0
2016-03-14 14:20:00,93.93,94.03,93.9,93.99,26237.0,83.5919,83.6809,83.5652,83.6453,26237.0
2016-03-14 14:30:00,94.0,94.08,93.97,94.0,12471.0,83.6542,83.7254,83.6275,83.6542,12471.0
2016-03-14 14:40:00,94.0,94.08,93.99,94.06,10331.0,83.6542,83.7254,83.6453,83.7076,10331.0
2016-03-14 14:50:00,94.06,94.06,93.97,94.03,13857.0,83.7076,83.7076,83.6275,83.6809,13857.0
2016-03-14 15:00:00,94.03,94.04,93.98,93.99,10428.0,83.6809,83.6898,83.6364,83.6453,10428.0
2016-03-14 15:10:00,93.99,94.08,93.97,93.97,16921.0,83.6453,83.7254,83.6275,83.6275,16921.0
2016-03-14 15:20:00,93.97,94.06,93.95,94.01,13385.0,83.6275,83.7076,83.6097,83.6631,13385.0
2016-03-14 15:30:00,94.02,94.03,93.92,93.98,35990.0,83.672,83.6809,83.583,83.6364,35990.0
2016-03-14 15:40:00,93.98,94.07,93.97,94.05,59055.0,83.6364,83.7165,83.6275,83.6987,59055.0
2016-03-14 15:50:00,94.05,94.05,93.84,93.85,130994.0,83.6987,83.6987,83.5118,83.5207,130994.0
2016-03-15 09:30:00,93.07,93.65,92.99,93.6,28248.0,82.8266,83.3427,82.7554,83.2982,28248.0
2016-03-15 09:40:00,93.63,93.83,93.62,93.81,34631.0,83.3249,83.5029,83.316,83.4851,34631.0
2016-03-15 09:50:00,93.83,93.99,93.79,93.93,11974.0,83.5029,83.6453,83.4673,83.5919,11974.0
2016-03-15 10:00:00,93.91,94.03,93.89,93.95,14676.0,83.5741,83.6809,83.5563,83.6097,14676.0
2016-03-15 10:10:00,93.95,94.02,93.84,93.97,67946.0,83.6097,83.672,83.5118,83.6275,67946.0
2016-03-15 10:20:00,93.95,94.05,93.92,94.01,25609.0,83.6097,83.6987,83.583,83.6631,25609.0
2016-03-15 10:30:00,94.01,94.06,93.92,93.99,34042.0,83.6631,83.7076,83.583,83.6453,34042.0
2016-03-15 10:40:00,93.97,94.03,93.88,93.88,31333.0,83.6275,83.6809,83.5474,83.5474,31333.0
2016-03-15 10:50:00,93.88,93.96,93.79,93.85,33498.0,83.5474,83.6186,83.4673,83.5207,33498.0
2016-03-15 11:00:00,93.84,93.96,93.83,93.93,12369.0,83.5118,83.6186,83.5029,83.5919,12369.0
2016-03-15 11:10:00,93.96,93.96,93.86,93.86,13427.0,83.6186,83.6186,83.5296,83.5296,13427.0
2016-03-15 11:20:00,93.88,93.95,93.84,93.86,25073.0,83.5474,83.6097,83.5118,83.5296,25073.0
2016-03-15 11:30:00,93.86,93.92,93.71,93.75,11992.0,83.5296,83.583,83.3961,83.4317,11992.0
2016-03-15 11:40:00,93.73,93.75,93.62,93.62,15762.0,83.4139,83.4317,83.316,83.316,15762.0
2016-03-15 11:50:00,93.63,93.72,93.58,93.62,22687.0,83.3249,83.405,83.2804,83.316,22687.0
2016-03-15 12:00:00,93.61,93.77,93.6,93.77,7604.0,83.3071,83.4495,83.2982,83.4495,7604.0
2016-03-15 12:10:00,93.78,93.83,93.74,93.82,15026.0,83.4584,83.5029,83.4228,83.494,15026.0
2016-03-15 12:20:00,93.83,93.89,93.78,93.85,12966.0,83.5029,83.5563,83.4584,83.5207,12966.0
2016-03-15 12:30:00,93.86,93.86,93.67,93.67,24579.0,83.5296,83.5296,83.3605,83.3605,24579.0
2016-03-15 12:40:00,93.69,93.72,93.58,93.64,16730.0,83.3783,83.405,83.2804,83.3338,16730.0
2016-03-15 12:50:00,93.64,93.67,93.56,93.63,11457.0,83.3338,83.3605,83.2626,83.3249,11457.0
2016-03-15 13:00:00,93.61,93.76,93.6,93.74,14843.0,83.3071,83.4406,83.2982,83.4228,14843.0
2016-03-15 13:10:00,93.74,93.75,93.58,93.58,12219.0,83.4228,83.4317,83.2804,83.2804,12219.0
2016-03-15 13:20:00,93.59,93.74,93.52,93.74,8067.0,83.2893,83.4228,83.227,83.4228,8067.0
2016-03-15 13:30:00,93.76,93.89,93.65,93.65,22497.0,83.4406,83.5563,83.3427,83.3427,22497.0
2016-03-15 13:40:00,93.65,93.66,93.55,93.63,7918.0,83.3427,83.3516,83.2537,83.3249,7918.0
2016-03-15 13:50:00,93.65,93.66,93.53,93.58,10625.0,83.3427,83.3516,83.2359,83.2804,10625.0
2016-03-15 14:00:00,93.59,93.59,93.36,93.39,20531.0,83.2893,83.2893,83.0846,83.1113,20531.0
2016-03-15 14:10:00,93.38,93.52,93.35,93.47,15462.0,83.1024,83.227,83.0757,83.1825,15462.0
2016-03-15 14:20:00,93.48,93.52,93.39,93.41,12741.0,83.1914,83.227,83.1113,83.1291,12741.0
2016-03-15 14:30:00,93.4,93.54,93.38,93.5,19321.0,83.1202,83.2448,83.1024,83.2092,19321.0
2016-03-15 14:40:00,93.5,93.51,93.38,93.39,17899.0,83.2092,83.2181,83.1024,83.1113,17899.0
2016-03-15 14:50:00,93.39,93.51,93.36,93.43,17163.0,83.1113,83.2181,83.0846,83.1469,17163.0
2016-03-15 15:00:00,93.45,93.59,93.43,93.57,33051.0,83.1647,83.2893,83.1469,83.2715,33051.0
2016-03-15 15:10:00,93.56,93.57,93.48,93.57,14328.0,83.2626,83.2715,83.1914,83.2715,14328.0
2016-03-15 15:20:00,93.58,93.75,93.56,93.75,33654.0,83.2804,83.4317,83.2626,83.4317,33654.0
2016-03-15 15:30:00,93.72,93.73,93.66,93.72,34595.0,83.405,83.4139,83.3516,83.405,34595.0
2016-03-15 15:40:00,93.72,93.82,93.61,93.72,56131.0,83.405,83.494,83.3071,83.405,56131.0
2016-03-15 15:50:00,93.71,93.82,93.7,93.81,154819.0,83.3961,83.494,83.3872,83.4851,154819.0
2016-03-16 09:30:00,91.8,92.73,91.5,92.64,91595.0,81.6963,82.524,81.4293,82.4439,91595.0
2016-03-16 09:40:00,92.62,92.83,92.51,92.56,26600.0,82.4261,82.613,82.3282,82.3727,26600.0
2016-03-16 09:50:00,92.58,92.76,92.51,92.6,16836.0,82.3905,82.5507,82.3282,82.4083,16836.0
2016-03-16 10:00:00,92.59,92.69,92.48,92.6,23535.0,82.3994,82.4884,82.3015,82.4083,23535.0
2016-03-16 10:10:00,92.6,92.88,92.54,92.81,29790.0,82.4083,82.6575,82.3549,82.5952,29790.0
2016-03-16 10:20:00,92.81,92.93,92.81,92.92,44988.0,82.5952,82.702,82.5952,82.6931,44988.0
2016-03-16 10:30:00,92.92,93.17,92.92,93.09,32358.0,82.6931,82.9155,82.6931,82.8444,32358.0
2016-03-16 10:40:00,93.08,93.1,92.97,93.06,34342.0,82.8355,82.8532,82.7376,82.8177,34342.0
2016-03-16 10:50:00,93.06,93.32,93.0,93.25,62360.0,82.8177,83.049,82.7643,82.9867,62360.0
2016-03-16 11:00:00,93.25,93.28,92.94,92.99,50319.0,82.9867,83.0134,82.7109,82.7554,50319.0
2016-03-16 11:10:00,92.96,93.01,92.8,92.86,19188.0,82.7287,82.7732,82.5863,82.6397,19188.0
2016-03-16 11:20:00,92.86,92.98,92.84,92.93,15005.0,82.6397,82.7465,82.6219,82.702,15005.0
2016-03-16 11:30:00,92.93,93.09,92.87,92.94,26174.0,82.702,82.8444,82.6486,82.7109,26174.0
2016-03-16 11:40:00,92.93,93.0,92.82,92.97,38381.0,82.702,82.7643,82.6041,82.7376,38381.0
2016-03-16 11:50:00,92.94,92.97,92.81,92.92,50444.0,82.7109,82.7376,82.5952,82.6931,50444.0
2016-03-16 12:00:00,92.92,93.0,92.84,92.97,30899.0,82.6931,82.7643,82.6219,82.7376,30899.0
2016-03-16 12:10:00,92.97,92.97,92.88,92.9,13505.0,82.7376,82.7376,82.6575,82.6753,13505.0
2016-03-16 12:20:00,92.91,92.91,92.78,92.87,32290.0,82.6842,82.6842,82.5685,82.6486,32290.0
2016-03-16 12:30:00,92.86,92.88,92.81,92.82,13487.0,82.6397,82.6575,82.5952,82.6041,13487.0
2016-03-16 12:40:00,92.81,92.81,92.65,92.65,12794.0,82.5952,82.5952,82.4528,82.4528,12794.0
2016-03-16 12:50:00,92.68,92.68,92.49,92.49,10629.0,82.4795,82.4795,82.3104,82.3104,10629.0
2016-03-16 13:00:00,92.48,92.51,92.35,92.36,12717.0,82.3015,82.3282,82.1858,82.1947,12717.0
2016-03-16 13:10:00,92.35,92.37,92.15,92.15,16288.0,82.1858,82.2036,82.0078,82.0078,16288.0
2016-03-16 13:20:00,92.14,92.14,91.97,91.98,21359.0,81.9989,81.9989,81.8476,81.8565,21359.0
2016-03-16 13:30:00,91.98,92.01,91.86,91.94,60808.0,81.8565,81.8832,81.7497,81.8209,60808.0
2016-03-16 13:40:00,91.98,92.45,91.98,92.34,50176.0,81.8565,82.2748,81.8565,82.1769,50176.0
2016-03-16 13:50:00,92.34,92.34,92.04,92.18,24391.0,82.1769,82.1769,81.9099,82.0345,24391.0
2016-03-16 14:00:00,92.22,93.05,92.22,92.88,42560.0,82.0701,82.8088,82.0701,82.6575,42560.0
2016-03-16 14:10:00,92.9,92.92,92.61,92.69,23829.0,82.6753,82.6931,82.4172,82.4884,23829.0
2016-03-16 14:20:00,92.68,93.12,92.68,93.09,21587.0,82.4795,82.871,82.4795,82.8444,21587.0
2016-03-16 14:30:00,93.07,93.13,92.7,92.8,31324.0,82.8266,82.8799,82.4973,82.5863,31324.0
2016-03-16 14:40:00,92.82,93.06,92.82,92.94,18311.0,82.6041,82.8177,82.6041,82.7109,18311.0
2016-03-16 14:50:00,92.95,93.08,92.88,92.98,38698.0,82.7198,82.8355,82.6575,82.7465,38698.0
2016-03-16 15:00:00,92.97,93.13,92.94,93.12,33869.0,82.7376,82.8799,82.7109,82.871,33869.0
2016-03-16 15:10:00,93.13,93.21,93.07,93.11,34011.0,82.8799,82.9511,82.8266,82.8621,34011.0
2016-03-16 15:20:00,93.12,93.23,92.95,93.15,33303.0,82.871,82.9689,82.7198,82.8977,33303.0
2016-03-16 15:30:00,93.15,93.29,93.07,93.2,44325.0,82.8977,83.0223,82.8266,82.9422,44325.0
2016-03-16 15:40:00,93.2,93.28,93.15,93.19,49630.0,82.9422,83.0134,82.8977,82.9333,49630.0
2016-03-16 15:50:00,93.19,93.2,93.07,93.14,117785.0,82.9333,82.9422,82.8266,82.8888,117785.0
2016-03-17 09:30:00,93.11,93.7,92.85,93.17,30343.0,82.8621,83.3872,82.6308,82.9155,30343.0
2016-03-17 09:40:00,93.26,93.46,93.16,93.27,12893.0,82.9956,83.1736,82.9066,83.0045,12893.0
2016-03-17 09:50:00,93.33,93.39,93.29,93.3,9900.0,83.0579,83.1113,83.0223,83.0312,9900.0
2016-03-17 10:00:00,93.31,93.36,93.22,93.3,15455.0,83.0401,83.0846,82.96,83.0312,15455.0
2016-03-17 10:10:00,93.31,93.35,93.18,93.2,22860.0,83.0401,83.0757,82.9244,82.9422,22860.0
2016-03-17 10:20:00,93.19,93.36,93.14,93.34,23292.0,82.9333,83.0846,82.8888,83.0668,23292.0
2016-03-17 10:30:00,93.33,93.4,93.16,93.4,22468.0,83.0579,83.1202,82.9066,83.1202,22468.0
2016-03-17 10:40:00,93.41,93.59,93.39,93.51,18101.0,83.1291,83.2893,83.1113,83.2181,18101.0
2016-03-17 10:50:00,93.52,93.52,93.25,93.33,9042.0,83.227,83.227,82.9867,83.0579,9042.0
2016-03-17 11:00:00,93.35,93.5,93.35,93.5,10106.0,83.0757,83.2092,83.0757,83.2092,10106.0
2016-03-17 11:10:00,93.5,93.76,93.5,93.69,38797.0,83.2092,83.4406,83.2092,83.3783,38797.0
2016-03-17 11:20:00,93.69,93.69,93.47,93.54,10783.0,83.3783,83.3783,83.1825,83.2448,10783.0
2016-03-17 11:30:00,93.53,93.54,93.42,93.51,8770.0,83.2359,83.2448,83.138,83.2181,8770.0
2016-03-17 11:40:00,93.49,93.69,93.42,93.68,10204.0,83.2003,83.3783,83.138,83.3694,10204.0
2016-03-17 11:50:00,93.63,93.79,93.56,93.79,9417.0,83.3249,83.4673,83.2626,83.4673,9417.0
2016-03-17 12:00:00,93.77,93.77,93.55,93.55,8315.0,83.4495,83.4495,83.2537,83.2537,8315.0
2016-03-17 12:10:00,93.55,93.57,93.49,93.53,11269.0,83.2537,83.2715,83.2003,83.2359,11269.0
2016-03-17 12:20:00,93.53,93.71,93.53,93.62,9235.0,83.2359,83.3961,83.2359,83.316,9235.0
2016-03-17 12:30:00,93.6,93.86,93.6,93.73,12225.0,83.2982,83.5296,83.2982,83.4139,12225.0
2016-03-17 12:40:00,93.72,93.74,93.62,93.64,10930.0,83.405,83.4228,83.316,83.3338,10930.0
2016-03-17 12:50:00,93.62,93.71,93.56,93.7,8977.0,83.316,83.3961,83.2626,83.3872,8977.0
2016-03-17 13:00:00,93.69,93.72,93.63,93.67,8576.0,83.3783,83.405,83.3249,83.3605,8576.0
2016-03-17 13:10:00,93.67,93.69,93.52,93.54,8208.0,83.3605,83.3783,83.227,83.2448,8208.0
2016-03-17 13:20:00,93.54,93.81,93.54,93.8,12565.0,83.2448,83.4851,83.2448,83.4762,12565.0
2016-03-17 13:30:00,93.78,93.98,93.78,93.96,16343.0,83.4584,83.6364,83.4584,83.6186,16343.0
2016-03-17 13:40:00,93.91,93.91,93.83,93.88,6138.0,83.5741,83.5741,83.5029,83.5474,6138.0
2016-03-17 13:50:00,93.88,93.91,93.74,93.91,14572.0,83.5474,83.5741,83.4228,83.5741,14572.0
2016-03-17 14:00:00,93.9,93.92,93.78,93.91,9979.0,83.5652,83.583,83.4584,83.5741,9979.0
2016-03-17 14:10:00,93.92,94.02,93.87,94.0,16671.0,83.583,83.672,83.5385,83.6542,16671.0
2016-03-17 14:20:00,94.0,94.08,93.9,94.0,19731.0,83.6542,83.7254,83.5652,83.6542,19731.0
2016-03-17 14:30:00,94.0,94.06,93.87,93.87,20586.0,83.6542,83.7076,83.5385,83.5385,20586.0
2016-03-17 14:40:00,93.87,93.91,93.83,93.88,22014.0,83.5385,83.5741,83.5029,83.5474,22014.0
2016-03-17 14:50:00,93.88,93.89,93.77,93.87,26326.0,83.5474,83.5563,83.4495,83.5385,26326.0
2016-03-17 15:00:00,93.87,93.95,93.86,93.93,17917.0,83.5385,83.6097,83.5296,83.5919,17917.0
2016-03-17 15:10:00,93.94,94.02,93.93,94.0,22193.0,83.6008,83.672,83.5919,83.6542,22193.0
2016-03-17 15:20:00,93.99,94.14,93.99,94.0,27524.0,83.6453,83.7788,83.6453,83.6542,27524.0
2016-03-17 15:30:00,94.01,94.02,93.9,94.02,16805.0,83.6631,83.672,83.5652,83.672,16805.0
2016-03-17 15:40:00,94.02,94.07,93.94,94.03,24089.0,83.672,83.7165,83.6008,83.6809,24089.0
2016-03-17 15:50:00,94.04,94.05,93.93,93.93,83130.0,83.6898,83.6987,83.5919,83.5919,83130.0
2016-03-18 09:30:00,93.29,94.12,93.29,93.7,304880.0,83.0223,83.761,83.0223,83.3872,304880.0
2016-03-18 09:40:00,93.68,93.87,93.21,93.3,36792.0,83.3694,83.5385,82.9511,83.0312,36792.0
2016-03-18 09:50:00,93.27,93.51,93.23,93.5,44567.0,83.0045,83.2181,82.9689,83.2092,44567.0
2016-03-18 10:00:00,93.49,93.5,93.28,93.35,28578.0,83.2003,83.2092,83.0134,83.0757,28578.0
2016-03-18 10:10:00,93.38,93.45,93.34,93.43,18714.0,83.1024,83.1647,83.0668,83.1469,18714.0
2016-03-18 10:20:00,93.44,93.51,93.37,93.37,29140.0,83.1558,83.2181,83.0935,83.0935,29140.0
2016-03-18 10:30:00,93.38,93.51,93.36,93.39,36183.0,83.1024,83.2181,83.0846,83.1113,36183.0
2016-03-18 10:40:00,93.39,93.57,93.37,93.54,26193.0,83.1113,83.2715,83.0935,83.2448,26193.0
2016-03-18 10:50:00,93.53,93.65,93.51,93.61,23798.0,83.2359,83.3427,83.2181,83.3071,23798.0
2016-03-18 11:00:00,93.6,93.78,93.59,93.76,29640.0,83.2982,83.4584,83.2893,83.4406,29640.0
2016-03-18 11:10:00,93.76,94.09,93.76,94.04,38982.0,83.4406,83.7343,83.4406,83.6898,38982.0
2016-03-18 11:20:00,94.04,94.07,93.95,94.04,21968.0,83.6898,83.7165,83.6097,83.6898,21968.0
2016-03-18 11:30:00,94.03,94.07,93.99,94.01,20435.0,83.6809,83.7165,83.6453,83.6631,20435.0
2016-03-18 11:40:00,94.02,94.07,93.88,93.88,20496.0,83.672,83.7165,83.5474,83.5474,20496.0
2016-03-18 11:50:00,93.91,93.93,93.84,93.85,8420.0,83.5741,83.5919,83.5118,83.5207,8420.0
2016-03-18 12:00:00,93.86,93.98,93.85,93.98,11019.0,83.5296,83.6364,83.5207,83.6364,11019.0
2016-03-18 12:10:00,93.97,94.06,93.96,94.05,15987.0,83.6275,83.7076,83.6186,83.6987,15987.0
2016-03-18 12:20:00,94.06,94.09,94.04,94.09,24969.0,83.7076,83.7343,83.6898,83.7343,24969.0
2016-03-18 12:30:00,94.07,94.07,93.84,93.84,15435.0,83.7165,83.7165,83.5118,83.5118,15435.0
2016-03-18 12:40:00,93.84,93.85,93.71,93.79,8023.0,83.5118,83.5207,83.3961,83.4673,8023.0
2016-03-18 12:50:00,93.8,93.81,93.72,93.76,5966.0,83.4762,83.4851,83.405,83.4406,5966.0
2016-03-18 13:00:00,93.75,93.87,93.72,93.83,10193.0,83.4317,83.5385,83.405,83.5029,10193.0
2016-03-18 13:10:00,93.83,93.86,93.77,93.84,12909.0,83.5029,83.5296,83.4495,83.5118,12909.0
2016-03-18 13:20:00,93.84,93.93,93.81,93.93,9122.0,83.5118,83.5919,83.4851,83.5919,9122.0
2016-03-18 13:30:00,93.92,93.93,93.89,93.89,10348.0,83.583,83.5919,83.5563,83.5563,10348.0
2016-03-18 13:40:00,93.9,94.01,93.9,93.98,13382.0,83.5652,83.6631,83.5652,83.6364,13382.0
2016-03-18 13:50:00,94.0,94.07,93.99,94.05,13289.0,83.6542,83.7165,83.6453,83.6987,13289.0
2016-03-18 14:00:00,94.07,94.07,94.03,94.06,14660.0,83.7165,83.7165,83.6809,83.7076,14660.0
2016-03-18 14:10:00,94.08,94.11,94.06,94.08,19519.0,83.7254,83.7521,83.7076,83.7254,19519.0
2016-03-18 14:20:00,94.09,94.11,94.04,94.04,32383.0,83.7343,83.7521,83.6898,83.6898,32383.0
2016-03-18 14:30:00,94.04,94.09,94.03,94.03,19083.0,83.6898,83.7343,83.6809,83.6809,19083.0
2016-03-18 14:40:00,94.03,94.07,94.01,94.06,13237.0,83.6809,83.7165,83.6631,83.7076,13237.0
2016-03-18 14:50:00,94.07,94.13,94.05,94.13,28888.0,83.7165,83.7699,83.6987,83.7699,28888.0
2016-03-18 15:00:00,94.13,94.13,94.07,94.08,92728.0,83.7699,83.7699,83.7165,83.7254,92728.0
2016-03-18 15:10:00,94.07,94.2,94.07,94.18,26842.0,83.7165,83.8322,83.7165,83.8144,26842.0
2016-03-18 15:20:00,94.19,94.28,94.19,94.26,16418.0,83.8233,83.9034,83.8233,83.8856,16418.0
2016-03-18 15:30:00,94.28,94.44,94.26,94.42,30890.0,83.9034,84.0458,83.8856,84.028,30890.0
2016-03-18 15:40:00,94.43,94.5,94.33,94.33,75685.0,84.0369,84.0992,83.9479,83.9479,75685.0
2016-03-18 15:50:00,94.33,94.39,94.14,94.18,166256.0,83.9479,84.0013,83.7788,83.8144,166256.0
2016-03-21 09:30:00,94.24,94.24,93.9,94.02,21202.0,83.8678,83.8678,83.5652,83.672,21202.0
2016-03-21 09:40:00,93.99,94.07,93.39,93.39,16249.0,83.6453,83.7165,83.1113,83.1113,16249.0
2016-03-21 09:50:00,93.44,93.72,93.36,93.66,28072.0,83.1558,83.405,83.0846,83.3516,28072.0
2016-03-21 10:00:00,93.69,94.1,93.69,94.03,19678.0,83.3783,83.7432,83.3783,83.6809,19678.0
2016-03-21 10:10:00,94.07,94.08,93.99,94.06,9118.0,83.7165,83.7254,83.6453,83.7076,9118.0
2016-03-21 10:20:00,94.05,94.06,93.86,93.96,7326.0,83.6987,83.7076,83.5296,83.6186,7326.0
2016-03-21 10:30:00,93.93,94.11,93.88,94.01,9755.0,83.5919,83.7521,83.5474,83.6631,9755.0
2016-03-21 10:40:00,94.04,94.11,93.97,93.98,12441.0,83.6898,83.7521,83.6275,83.6364,12441.0
2016-03-21 10:50:00,93.97,94.01,93.88,93.91,11815.0,83.6275,83.6631,83.5474,83.5741,11815.0
2016-03-21 11:00:00,93.91,94.2,93.84,94.18,12958.0,83.5741,83.8322,83.5118,83.8144,12958.0
2016-03-21 11:10:00,94.14,94.17,94.07,94.17,5481.0,83.7788,83.8055,83.7165,83.8055,5481.0
2016-03-21 11:20:00,94.18,94.22,94.18,94.2,5081.0,83.8144,83.85,83.8144,83.8322,5081.0
2016-03-21 11:30:00,94.2,94.26,94.18,94.22,4730.0,83.8322,83.8856,83.8144,83.85,4730.0
2016-03-21 11:40:00,94.22,94.34,94.2,94.34,8696.0,83.85,83.9568,83.8322,83.9568,8696.0
2016-03-21 11:50:00,94.35,94.35,94.24,94.25,8584.0,83.9657,83.9657,83.8678,83.8767,8584.0
2016-03-21 12:00:00,94.25,94.26,94.19,94.26,5438.0,83.8767,83.8856,83.8233,83.8856,5438.0
2016-03-21 12:10:00,94.26,94.31,94.2,94.25,5273.0,83.8856,83.9301,83.8322,83.8767,5273.0
2016-03-21 12:20:00,94.25,94.28,94.18,94.22,6327.0,83.8767,83.9034,83.8144,83.85,6327.0
2016-03-21 12:30:00,94.21,94.3,94.21,94.3,3675.0,83.8411,83.9212,83.8411,83.9212,3675.0
2016-03-21 12:40:00,94.27,94.27,94.12,94.15,6312.0,83.8945,83.8945,83.761,83.7877,6312.0
2016-03-21 12:50:00,94.16,94.17,94.06,94.09,5246.0,83.7966,83.8055,83.7076,83.7343,5246.0
2016-03-21 13:00:00,94.07,94.16,94.07,94.15,3742.0,83.7165,83.7966,83.7165,83.7877,3742.0
2016-03-21 13:10:00,94.14,94.21,94.12,94.21,3700.0,83.7788,83.8411,83.761,83.8411,3700.0
2016-03-21 13:20:00,94.23,94.35,94.18,94.35,5467.0,83.8589,83.9657,83.8144,83.9657,5467.0
2016-03-21 13:30:00,94.33,94.43,94.31,94.42,9078.0,83.9479,84.0369,83.9301,84.028,9078.0
2016-03-21 13:40:00,94.42,94.44,94.37,94.44,10224.0,84.028,84.0458,83.9835,84.0458,10224.0
2016-03-21 13:50:00,94.44,94.59,94.39,94.56,9080.0,84.0458,84.1793,84.0013,84.1526,9080.0
2016-03-21 14:00:00,94.56,94.56,94.49,94.49,8042.0,84.1526,84.1526,84.0903,84.0903,8042.0
2016-03-21 14:10:00,94.49,94.53,94.46,94.48,7266.0,84.0903,84.1259,84.0636,84.0814,7266.0
2016-03-21 14:20:00,94.49,94.53,94.42,94.47,15209.0,84.0903,84.1259,84.028,84.0725,15209.0
2016-03-21 14:30:00,94.49,94.59,94.42,94.59,10286.0,84.0903,84.1793,84.028,84.1793,10286.0
2016-03-21 14:40:00,94.59,94.6,94.47,94.5,12269.0,84.1793,84.1882,84.0725,84.0992,12269.0
2016-03-21 14:50:00,94.52,94.64,94.52,94.63,12979.0,84.117,84.2238,84.117,84.2149,12979.0
2016-03-21 15:00:00,94.62,94.63,94.5,94.5,15499.0,84.206,84.2149,84.0992,84.0992,15499.0
2016-03-21 15:10:00,94.51,94.54,94.42,94.45,9544.0,84.1081,84.1348,84.028,84.0547,9544.0
2016-03-21 15:20:00,94.45,94.45,94.32,94.36,12752.0,84.0547,84.0547,83.939,83.9746,12752.0
2016-03-21 15:30:00,94.36,94.38,94.23,94.25,19351.0,83.9746,83.9924,83.8589,83.8767,19351.0
2016-03-21 15:40:00,94.26,94.28,94.14,94.21,29168.0,83.8856,83.9034,83.7788,83.8411,29168.0
2016-03-21 15:50:00,94.21,94.24,94.13,94.13,56925.0,83.8411,83.8678,83.7699,83.7699,56925.0
2016-03-22 09:30:00,93.65,93.75,93.14,93.16,50910.0,83.3427,83.4317,82.8888,82.9066,50910.0
2016-03-22 09:40:00,93.26,93.26,92.76,92.92,39973.0,82.9956,82.9956,82.5507,82.6931,39973.0
2016-03-22 09:50:00,92.88,93.12,92.88,93.0,18167.0,82.6575,82.871,82.6575,82.7643,18167.0
2016-03-22 10:00:00,92.99,93.13,92.86,93.01,28794.0,82.7554,82.8799,82.6397,82.7732,28794.0
2016-03-22 10:10:00,93.0,93.11,92.99,93.11,19960.0,82.7643,82.8621,82.7554,82.8621,19960.0
2016-03-22 10:20:00,93.1,93.13,93.02,93.04,30624.0,82.8532,82.8799,82.7821,82.7999,30624.0
2016-03-22 10:30:00,93.08,93.13,92.97,93.0,31487.0,82.8355,82.8799,82.7376,82.7643,31487.0
2016-03-22 10:40:00,93.0,93.14,92.96,93.11,19400.0,82.7643,82.8888,82.7287,82.8621,19400.0
2016-03-22 10:50:00,93.14,93.15,92.93,92.93,21351.0,82.8888,82.8977,82.702,82.702,21351.0
2016-03-22 11:00:00,92.92,93.13,92.89,93.12,20809.0,82.6931,82.8799,82.6664,82.871,20809.0
2016-03-22 11:10:00,93.1,93.13,93.02,93.09,15999.0,82.8532,82.8799,82.7821,82.8444,15999.0
2016-03-22 11:20:00,93.09,93.19,93.06,93.11,22844.0,82.8444,82.9333,82.8177,82.8621,22844.0
2016-03-22 11:30:00,93.12,93.12,92.9,93.09,14282.0,82.871,82.871,82.6753,82.8444,14282.0
2016-03-22 11:40:00,93.1,93.11,92.92,92.94,17423.0,82.8532,82.8621,82.6931,82.7109,17423.0
2016-03-22 11:50:00,92.95,92.98,92.83,92.84,14944.0,82.7198,82.7465,82.613,82.6219,14944.0
2016-03-22 12:00:00,92.85,92.85,92.68,92.71,16956.0,82.6308,82.6308,82.4795,82.5062,16956.0
2016-03-22 12:10:00,92.73,92.78,92.63,92.66,22118.0,82.524,82.5685,82.435,82.4617,22118.0
2016-03-22 12:20:00,92.67,92.7,92.6,92.68,33090.0,82.4706,82.4973,82.4083,82.4795,33090.0
2016-03-22 12:30:00,92.65,92.82,92.61,92.79,26523.0,82.4528,82.6041,82.4172,82.5774,26523.0
2016-03-22 12:40:00,92.79,92.96,92.77,92.93,16067.0,82.5774,82.7287,82.5596,82.702,16067.0
2016-03-22 12:50:00,92.93,93.03,92.79,93.02,21467.0,82.702,82.791,82.5774,82.7821,21467.0
2016-03-22 13:00:00,93.03,93.03,92.87,92.92,15372.0,82.791,82.791,82.6486,82.6931,15372.0
2016-03-22 13:10:00,92.94,93.01,92.92,92.94,25728.0,82.7109,82.7732,82.6931,82.7109,25728.0
2016-03-22 13:20:00,92.94,93.03,92.94,93.01,14014.0,82.7109,82.791,82.7109,82.7732,14014.0
2016-03-22 13:30:00,93.03,93.03,92.93,92.93,26558.0,82.791,82.791,82.702,82.702,26558.0
2016-03-22 13:40:00,92.93,93.02,92.87,93.01,15822.0,82.702,82.7821,82.6486,82.7732,15822.0
2016-03-22 13:50:00,93.01,93.16,92.99,93.1,11687.0,82.7732,82.9066,82.7554,82.8532,11687.0
2016-03-22 14:00:00,93.12,93.22,93.11,93.21,16632.0,82.871,82.96,82.8621,82.9511,16632.0
2016-03-22 14:10:00,93.2,93.28,93.12,93.21,19669.0,82.9422,83.0134,82.871,82.9511,19669.0
2016-03-22 14:20:00,93.19,93.29,93.19,93.21,16925.0,82.9333,83.0223,82.9333,82.9511,16925.0
2016-03-22 14:30:00,93.21,93.33,93.2,93.32,19616.0,82.9511,83.0579,82.9422,83.049,19616.0
2016-03-22 14:40:00,93.32,93.39,93.31,93.33,14626.0,83.049,83.1113,83.0401,83.0579,14626.0
2016-03-22 14:50:00,93.32,93.33,93.12,93.12,26201.0,83.049,83.0579,82.871,82.871,26201.0
2016-03-22 15:00:00,93.12,93.13,92.99,93.0,26365.0,82.871,82.8799,82.7554,82.7643,26365.0
2016-03-22 15:10:00,93.02,93.08,92.83,92.83,14757.0,82.7821,82.8355,82.613,82.613,14757.0
2016-03-22 15:20:00,92.83,93.07,92.82,93.0,20767.0,82.613,82.8266,82.6041,82.7643,20767.0
2016-03-22 15:30:00,93.0,93.07,92.89,93.04,33321.0,82.7643,82.8266,82.6664,82.7999,33321.0
2016-03-22 15:40:00,93.04,93.07,92.91,93.07,51194.0,82.7999,82.8266,82.6842,82.8266,51194.0
2016-03-22 15:50:00,93.08,93.23,93.05,93.18,84530.0,82.8355,82.9689,82.8088,82.9244,84530.0
2016-03-23 09:30:00,93.49,93.86,93.34,93.75,47929.0,83.2003,83.5296,83.0668,83.4317,47929.0
2016-03-23 09:40:00,93.75,93.78,93.46,93.74,20268.0,83.4317,83.4584,83.1736,83.4228,20268.0
2016-03-23 09:50:00,93.76,93.93,93.62,93.65,8606.0,83.4406,83.5919,83.316,83.3427,8606.0
2016-03-23 10:00:00,93.66,93.89,93.66,93.83,14387.0,83.3516,83.5563,83.3516,83.5029,14387.0
2016-03-23 10:10:00,93.86,93.94,93.86,93.92,6752.0,83.5296,83.6008,83.5296,83.583,6752.0
2016-03-23 10:20:00,93.92,94.08,93.89,94.02,17758.0,83.583,83.7254,83.5563,83.672,17758.0
2016-03-23 10:30:00,93.97,94.09,93.7,93.7,21441.0,83.6275,83.7343,83.3872,83.3872,21441.0
2016-03-23 10:40:00,93.7,93.99,93.7,93.96,8813.0,83.3872,83.6453,83.3872,83.6186,8813.0
2016-03-23 10:50:00,93.95,93.95,93.75,93.8,7509.0,83.6097,83.6097,83.4317,83.4762,7509.0
2016-03-23 11:00:00,93.78,94.03,93.7,94.0,9593.0,83.4584,83.6809,83.3872,83.6542,9593.0
2016-03-23 11:10:00,94.03,94.03,93.78,93.8,19070.0,83.6809,83.6809,83.4584,83.4762,19070.0
2016-03-23 11:20:00,93.83,93.88,93.73,93.75,8507.0,83.5029,83.5474,83.4139,83.4317,8507.0
2016-03-23 11:30:00,93.78,93.84,93.68,93.78,12764.0,83.4584,83.5118,83.3694,83.4584,12764.0
2016-03-23 11:40:00,93.76,93.78,93.46,93.47,26760.0,83.4406,83.4584,83.1736,83.1825,26760.0
2016-03-23 11:50:00,93.45,93.45,93.25,93.31,19442.0,83.1647,83.1647,82.9867,83.0401,19442.0
2016-03-23 12:00:00,93.33,93.56,93.33,93.47,4031.0,83.0579,83.2626,83.0579,83.1825,4031.0
2016-03-23 12:10:00,93.48,93.54,93.4,93.45,9710.0,83.1914,83.2448,83.1202,83.1647,9710.0
2016-03-23 12:20:00,93.44,93.62,93.44,93.6,3910.0,83.1558,83.316,83.1558,83.2982,3910.0
2016-03-23 12:30:00,93.66,93.67,93.58,93.58,4100.0,83.3516,83.3605,83.2804,83.2804,4100.0
2016-03-23 12:40:00,93.58,93.62,93.56,93.58,4841.0,83.2804,83.316,83.2626,83.2804,4841.0
2016-03-23 12:50:00,93.57,93.65,93.57,93.64,2685.0,83.2715,83.3427,83.2715,83.3338,2685.0
2016-03-23 13:00:00,93.62,93.67,93.62,93.67,3739.0,83.316,83.3605,83.316,83.3605,3739.0
2016-03-23 13:10:00,93.69,93.79,93.69,93.75,7127.0,83.3783,83.4673,83.3783,83.4317,7127.0
2016-03-23 13:20:00,93.76,93.84,93.72,93.78,8147.0,83.4406,83.5118,83.405,83.4584,8147.0
2016-03-23 13:30:00,93.79,93.79,93.72,93.76,4737.0,83.4673,83.4673,83.405,83.4406,4737.0
2016-03-23 13:40:00,93.78,93.78,93.72,93.76,7998.0,83.4584,83.4584,83.405,83.4406,7998.0
2016-03-23 13:50:00,93.78,93.83,93.75,93.79,7803.0,83.4584,83.5029,83.4317,83.4673,7803.0
2016-03-23 14:00:00,93.79,93.87,93.79,93.81,6366.0,83.4673,83.5385,83.4673,83.4851,6366.0
2016-03-23 14:10:00,93.81,93.84,93.72,93.79,9381.0,83.4851,83.5118,83.405,83.4673,9381.0
2016-03-23 14:20:00,93.78,93.81,93.68,93.68,12826.0,83.4584,83.4851,83.3694,83.3694,12826.0
2016-03-23 14:30:00,93.68,93.72,93.58,93.59,15259.0,83.3694,83.405,83.2804,83.2893,15259.0
2016-03-23 14:40:00,93.58,93.61,93.45,93.47,28826.0,83.2804,83.3071,83.1647,83.1825,28826.0
2016-03-23 14:50:00,93.45,93.47,93.4,93.45,18865.0,83.1647,83.1825,83.1202,83.1647,18865.0
2016-03-23 15:00:00,93.45,93.52,93.41,93.49,18028.0,83.1647,83.227,83.1291,83.2003,18028.0
2016-03-23 15:10:00,93.51,93.57,93.46,93.51,13512.0,83.2181,83.2715,83.1736,83.2181,13512.0
2016-03-23 15:20:00,93.51,93.53,93.44,93.48,13642.0,83.2181,83.2359,83.1558,83.1914,13642.0
2016-03-23 15:30:00,93.48,93.56,93.46,93.52,12880.0,83.1914,83.2626,83.1736,83.227,12880.0
2016-03-23 15:40:00,93.52,93.52,93.35,93.47,38868.0,83.227,83.227,83.0757,83.1825,38868.0
2016-03-23 15:50:00,93.46,93.5,93.37,93.37,46049.0,83.1736,83.2092,83.0935,83.0935,46049.0
2016-03-24 09:30:00,93.19,93.39,93.09,93.31,18202.0,82.9333,83.1113,82.8444,83.0401,18202.0
2016-03-24 09:40:00,93.35,93.38,93.26,93.33,3911.0,83.0757,83.1024,82.9956,83.0579,3911.0
2016-03-24 09:50:00,93.38,93.44,93.13,93.25,16196.0,83.1024,83.1558,82.8799,82.9867,16196.0
2016-03-24 10:00:00,93.24,93.27,93.04,93.05,6469.0,82.9778,83.0045,82.7999,82.8088,6469.0
2016-03-24 10:10:00,93.06,93.25,93.06,93.13,9480.0,82.8177,82.9867,82.8177,82.8799,9480.0
2016-03-24 10:20:00,93.17,93.23,92.95,93.01,19712.0,82.9155,82.9689,82.7198,82.7732,19712.0
2016-03-24 10:30:00,93.01,93.04,92.78,92.87,14124.0,82.7732,82.7999,82.5685,82.6486,14124.0
2016-03-24 10:40:00,92.86,92.86,92.66,92.7,26549.0,82.6397,82.6397,82.4617,82.4973,26549.0
2016-03-24 10:50:00,92.71,92.94,92.7,92.93,9808.0,82.5062,82.7109,82.4973,82.702,9808.0
2016-03-24 11:00:00,93.0,93.03,92.95,92.99,9955.0,82.7643,82.791,82.7198,82.7554,9955.0
2016-03-24 11:10:00,92.99,93.04,92.93,92.98,4719.0,82.7554,82.7999,82.702,82.7465,4719.0
2016-03-24 11:20:00,93.01,93.01,92.88,92.89,9100.0,82.7732,82.7732,82.6575,82.6664,9100.0
2016-03-24 11:30:00,92.87,92.95,92.83,92.87,5686.0,82.6486,82.7198,82.613,82.6486,5686.0
2016-03-24 11:40:00,92.87,92.9,92.85,92.88,5824.0,82.6486,82.6753,82.6308,82.6575,5824.0
2016-03-24 11:50:00,92.87,92.94,92.82,92.94,5886.0,82.6486,82.7109,82.6041,82.7109,5886.0
2016-03-24 12:00:00,92.96,93.15,92.95,93.14,10079.0,82.7287,82.8977,82.7198,82.8888,10079.0
2016-03-24 12:10:00,93.14,93.17,93.13,93.13,2313.0,82.8888,82.9155,82.8799,82.8799,2313.0
2016-03-24 12:20:00,93.13,93.14,93.02,93.03,8387.0,82.8799,82.8888,82.7821,82.791,8387.0
2016-03-24 12:30:00,93.02,93.04,92.97,92.99,4603.0,82.7821,82.7999,82.7376,82.7554,4603.0
2016-03-24 12:40:00,92.99,93.03,92.9,93.02,7866.0,82.7554,82.791,82.6753,82.7821,7866.0
2016-03-24 12:50:00,93.01,93.04,92.95,92.98,8398.0,82.7732,82.7999,82.7198,82.7465,8398.0
2016-03-24 13:00:00,92.97,93.04,92.97,93.04,4734.0,82.7376,82.7999,82.7376,82.7999,4734.0
2016-03-24 13:10:00,93.05,93.05,92.94,92.97,6476.0,82.8088,82.8088,82.7109,82.7376,6476.0
2016-03-24 13:20:00,92.99,93.05,92.96,93.03,8707.0,82.7554,82.8088,82.7287,82.791,8707.0
2016-03-24 13:30:00,93.03,93.06,93.0,93.01,4701.0,82.791,82.8177,82.7643,82.7732,4701.0
2016-03-24 13:40:00,93.02,93.03,92.95,93.0,6055.0,82.7821,82.791,82.7198,82.7643,6055.0
2016-03-24 13:50:00,93.01,93.02,92.97,93.0,6548.0,82.7732,82.7821,82.7376,82.7643,6548.0
2016-03-24 14:00:00,93.0,93.0,92.89,92.9,9378.0,82.7643,82.7643,82.6664,82.6753,9378.0
2016-03-24 14:10:00,92.9,92.94,92.83,92.85,9938.0,82.6753,82.7109,82.613,82.6308,9938.0
2016-03-24 14:20:00,92.86,93.08,92.85,93.08,7229.0,82.6397,82.8355,82.6308,82.8355,7229.0
2016-03-24 14:30:00,93.08,93.09,93.0,93.07,8298.0,82.8355,82.8444,82.7643,82.8266,8298.0
2016-03-24 14:40:00,93.06,93.06,92.99,93.04,7772.0,82.8177,82.8177,82.7554,82.7999,7772.0
2016-03-24 14:50:00,93.04,93.1,93.0,93.01,6298.0,82.7999,82.8532,82.7643,82.7732,6298.0
2016-03-24 15:00:00,93.02,93.06,92.97,93.0,10643.0,82.7821,82.8177,82.7376,82.7643,10643.0
2016-03-24 15:10:00,92.99,93.11,92.97,93.01,18265.0,82.7554,82.8621,82.7376,82.7732,18265.0
2016-03-24 15:20:00,93.02,93.09,93.0,93.07,10707.0,82.7821,82.8444,82.7643,82.8266,10707.0
2016-03-24 15:30:00,93.07,93.09,92.97,93.08,17685.0,82.8266,82.8444,82.7376,82.8355,17685.0
2016-03-24 15:40:00,93.08,93.19,93.04,93.14,32841.0,82.8355,82.9333,82.7999,82.8888,32841.0
2016-03-24 15:50:00,93.14,93.31,93.13,93.29,48859.0,82.8888,83.0401,82.8799,83.0223,48859.0
2016-03-28 09:30:00,93.31,93.9,93.31,93.6,38578.0,83.0401,83.5652,83.0401,83.2982,38578.0
2016-03-28 09:40:00,93.73,93.89,93.51,93.51,10811.0,83.4139,83.5563,83.2181,83.2181,10811.0
2016-03-28 09:50:00,93.47,93.59,93.41,93.42,10325.0,83.1825,83.2893,83.1291,83.138,10325.0
2016-03-28 10:00:00,93.44,93.56,93.33,93.53,10319.0,83.1558,83.2626,83.0579,83.2359,10319.0
2016-03-28 10:10:00,93.55,93.59,93.45,93.5,15730.0,83.2537,83.2893,83.1647,83.2092,15730.0
2016-03-28 10:20:00,93.52,93.57,93.37,93.37,15737.0,83.227,83.2715,83.0935,83.0935,15737.0
2016-03-28 10:30:00,93.39,93.49,93.32,93.4,9278.0,83.1113,83.2003,83.049,83.1202,9278.0
2016-03-28 10:40:00,93.35,93.4,93.23,93.34,7717.0,83.0757,83.1202,82.9689,83.0668,7717.0
2016-03-28 10:50:00,93.3,93.35,93.26,93.31,5965.0,83.0312,83.0757,82.9956,83.0401,5965.0
2016-03-28 11:00:00,93.33,93.5,93.32,93.47,8986.0,83.0579,83.2092,83.049,83.1825,8986.0
2016-03-28 11:10:00,93.48,93.53,93.35,93.35,5732.0,83.1914,83.2359,83.0757,83.0757,5732.0
2016-03-28 11:20:00,93.35,93.52,93.29,93.52,12467.0,83.0757,83.227,83.0223,83.227,12467.0
2016-03-28 11:30:00,93.49,93.6,93.49,93.55,5960.0,83.2003,83.2982,83.2003,83.2537,5960.0
2016-03-28 11:40:00,93.5,93.8,93.47,93.78,17736.0,83.2092,83.4762,83.1825,83.4584,17736.0
2016-03-28 11:50:00,93.7,93.83,93.66,93.81,6801.0,83.3872,83.5029,83.3516,83.4851,6801.0
2016-03-28 12:00:00,93.8,93.8,93.66,93.66,5867.0,83.4762,83.4762,83.3516,83.3516,5867.0
2016-03-28 12:10:00,93.66,93.67,93.55,93.61,12625.0,83.3516,83.3605,83.2537,83.3071,12625.0
2016-03-28 12:20:00,93.62,93.7,93.6,93.6,2554.0,83.316,83.3872,83.2982,83.2982,2554.0
2016-03-28 12:30:00,93.6,93.75,93.58,93.69,6267.0,83.2982,83.4317,83.2804,83.3783,6267.0
2016-03-28 12:40:00,93.7,93.74,93.66,93.7,8851.0,83.3872,83.4228,83.3516,83.3872,8851.0
2016-03-28 12:50:00,93.7,93.77,93.66,93.75,4934.0,83.3872,83.4495,83.3516,83.4317,4934.0
2016-03-28 13:00:00,93.75,93.75,93.65,93.67,3737.0,83.4317,83.4317,83.3427,83.3605,3737.0
2016-03-28 13:10:00,93.66,93.67,93.61,93.63,3793.0,83.3516,83.3605,83.3071,83.3249,3793.0
2016-03-28 13:20:00,93.63,93.65,93.6,93.64,2200.0,83.3249,83.3427,83.2982,83.3338,2200.0
2016-03-28 13:30:00,93.65,93.76,93.62,93.65,4873.0,83.3427,83.4406,83.316,83.3427,4873.0
2016-03-28 13:40:00,93.64,93.81,93.64,93.77,11686.0,83.3338,83.4851,83.3338,83.4495,11686.0
2016-03-28 13:50:00,93.77,93.77,93.64,93.66,6285.0,83.4495,83.4495,83.3338,83.3516,6285.0
2016-03-28 14:00:00,93.66,93.77,93.66,93.71,4669.0,83.3516,83.4495,83.3516,83.3961,4669.0
2016-03-28 14:10:00,93.72,93.8,93.71,93.75,7521.0,83.405,83.4762,83.3961,83.4317,7521.0
2016-03-28 14:20:00,93.75,93.8,93.69,93.78,12030.0,83.4317,83.4762,83.3783,83.4584,12030.0
2016-03-28 14:30:00,93.77,93.77,93.71,93.73,5628.0,83.4495,83.4495,83.3961,83.4139,5628.0
2016-03-28 14:40:00,93.71,93.71,93.62,93.64,6979.0,83.3961,83.3961,83.316,83.3338,6979.0
2016-03-28 14:50:00,93.66,93.71,93.57,93.61,9816.0,83.3516,83.3961,83.2715,83.3071,9816.0
2016-03-28 15:00:00,93.63,93.82,93.63,93.79,8804.0,83.3249,83.494,83.3249,83.4673,8804.0
2016-03-28 15:10:00,93.79,93.87,93.78,93.8,11056.0,83.4673,83.5385,83.4584,83.4762,11056.0
2016-03-28 15:20:00,93.82,93.88,93.76,93.78,8358.0,83.494,83.5474,83.4406,83.4584,8358.0
2016-03-28 15:30:00,93.78,93.86,93.75,93.75,11163.0,83.4584,83.5296,83.4317,83.4317,11163.0
2016-03-28 15:40:00,93.76,93.8,93.6,93.65,31764.0,83.4406,83.4762,83.2982,83.3427,31764.0
2016-03-28 15:50:00,93.64,93.68,93.53,93.63,43361.0,83.3338,83.3694,83.2359,83.3249,43361.0
2016-03-29 09:30:00,93.7,93.75,93.36,93.57,25543.0,83.3872,83.4317,83.0846,83.2715,25543.0
2016-03-29 09:40:00,93.62,93.66,93.38,93.38,27086.0,83.316,83.3516,83.1024,83.1024,27086.0
2016-03-29 09:50:00,93.39,93.46,93.23,93.23,18079.0,83.1113,83.1736,82.9689,82.9689,18079.0
2016-03-29 10:00:00,93.3,93.61,93.3,93.61,10833.0,83.0312,83.3071,83.0312,83.3071,10833.0
2016-03-29 10:10:00,93.64,93.64,93.23,93.32,33073.0,83.3338,83.3338,82.9689,83.049,33073.0
2016-03-29 10:20:00,93.35,93.52,93.35,93.46,15220.0,83.0757,83.227,83.0757,83.1736,15220.0
2016-03-29 10:30:00,93.48,93.68,93.48,93.64,11922.0,83.1914,83.3694,83.1914,83.3338,11922.0
2016-03-29 10:40:00,93.64,93.76,93.64,93.75,16541.0,83.3338,83.4406,83.3338,83.4317,16541.0
2016-03-29 10:50:00,93.73,93.76,93.57,93.6,12340.0,83.4139,83.4406,83.2715,83.2982,12340.0
2016-03-29 11:00:00,93.63,93.67,93.47,93.5,8242.0,83.3249,83.3605,83.1825,83.2092,8242.0
2016-03-29 11:10:00,93.49,93.54,93.34,93.48,11112.0,83.2003,83.2448,83.0668,83.1914,11112.0
2016-03-29 11:20:00,93.49,93.5,93.34,93.37,10543.0,83.2003,83.2092,83.0668,83.0935,10543.0
2016-03-29 11:30:00,93.34,93.35,93.24,93.24,4986.0,83.0668,83.0757,82.9778,82.9778,4986.0
2016-03-29 11:40:00,93.27,93.36,93.27,93.35,6296.0,83.0045,83.0846,83.0045,83.0757,6296.0
2016-03-29 11:50:00,93.37,93.37,93.24,93.27,5410.0,83.0935,83.0935,82.9778,83.0045,5410.0
2016-03-29 12:00:00,93.27,93.36,93.2,93.36,6500.0,83.0045,83.0846,82.9422,83.0846,6500.0
2016-03-29 12:10:00,93.35,93.43,93.33,93.34,6956.0,83.0757,83.1469,83.0579,83.0668,6956.0
2016-03-29 12:20:00,93.37,93.85,93.37,93.81,12768.0,83.0935,83.5207,83.0935,83.4851,12768.0
2016-03-29 12:30:00,93.83,93.85,93.71,93.75,6950.0,83.5029,83.5207,83.3961,83.4317,6950.0
2016-03-29 12:40:00,93.83,93.92,93.81,93.9,8482.0,83.5029,83.583,83.4851,83.5652,8482.0
2016-03-29 12:50:00,93.91,94.02,93.91,94.01,9188.0,83.5741,83.672,83.5741,83.6631,9188.0
2016-03-29 13:00:00,94.01,94.02,93.82,93.84,8502.0,83.6631,83.672,83.494,83.5118,8502.0
2016-03-29 13:10:00,93.85,93.98,93.85,93.97,7819.0,83.5207,83.6364,83.5207,83.6275,7819.0
2016-03-29 13:20:00,93.98,94.03,93.9,93.99,12813.0,83.6364,83.6809,83.5652,83.6453,12813.0
2016-03-29 13:30:00,93.95,93.95,93.8,93.91,8110.0,83.6097,83.6097,83.4762,83.5741,8110.0
2016-03-29 13:40:00,93.93,94.06,93.91,94.04,11254.0,83.5919,83.7076,83.5741,83.6898,11254.0
2016-03-29 13:50:00,94.05,94.19,94.05,94.16,11698.0,83.6987,83.8233,83.6987,83.7966,11698.0
2016-03-29 14:00:00,94.14,94.22,94.08,94.15,13953.0,83.7788,83.85,83.7254,83.7877,13953.0
2016-03-29 14:10:00,94.1,94.19,94.04,94.05,10092.0,83.7432,83.8233,83.6898,83.6987,10092.0
2016-03-29 14:20:00,94.08,94.35,94.08,94.31,13622.0,83.7254,83.9657,83.7254,83.9301,13622.0
2016-03-29 14:30:00,94.31,94.39,94.29,94.31,11404.0,83.9301,84.0013,83.9123,83.9301,11404.0
2016-03-29 14:40:00,94.3,94.3,94.16,94.23,10554.0,83.9212,83.9212,83.7966,83.8589,10554.0
2016-03-29 14:50:00,94.22,94.23,94.08,94.18,10307.0,83.85,83.8589,83.7254,83.8144,10307.0
2016-03-29 15:00:00,94.2,94.31,94.13,94.28,16721.0,83.8322,83.9301,83.7699,83.9034,16721.0
2016-03-29 15:10:00,94.27,94.29,94.14,94.15,24216.0,83.8945,83.9123,83.7788,83.7877,24216.0
2016-03-29 15:20:00,94.15,94.33,94.14,94.3,35296.0,83.7877,83.9479,83.7788,83.9212,35296.0
2016-03-29 15:30:00,94.3,94.32,94.22,94.23,21700.0,83.9212,83.939,83.85,83.8589,21700.0
2016-03-29 15:40:00,94.23,94.29,94.14,94.16,35160.0,83.8589,83.9123,83.7788,83.7966,35160.0
2016-03-29 15:50:00,94.15,94.19,94.13,94.18,80882.0,83.7877,83.8233,83.7699,83.8144,80882.0
2016-03-30 09:30:00,94.77,94.8,94.35,94.53,32052.0,84.3394,84.3661,83.9657,84.1259,32052.0
2016-03-30 09:40:00,94.45,94.76,94.45,94.73,22740.0,84.0547,84.3305,84.0547,84.3038,22740.0
2016-03-30 09:50:00,94.74,94.89,94.67,94.87,27763.0,84.3127,84.4462,84.2505,84.4284,27763.0
2016-03-30 10:00:00,94.9,94.9,94.74,94.79,18370.0,84.4551,84.4551,84.3127,84.3572,18370.0
2016-03-30 10:10:00,94.8,94.94,94.74,94.88,7271.0,84.3661,84.4907,84.3127,84.4373,7271.0
2016-03-30 10:20:00,94.91,94.93,94.82,94.84,9097.0,84.464,84.4818,84.3839,84.4017,9097.0
2016-03-30 10:30:00,94.86,94.88,94.63,94.63,6930.0,84.4195,84.4373,84.2149,84.2149,6930.0
2016-03-30 10:40:00,94.66,94.66,94.46,94.47,12182.0,84.2416,84.2416,84.0636,84.0725,12182.0
2016-03-30 10:50:00,94.49,94.5,94.41,94.5,10652.0,84.0903,84.0992,84.0191,84.0992,10652.0
2016-03-30 11:00:00,94.51,94.79,94.51,94.77,16801.0,84.1081,84.3572,84.1081,84.3394,16801.0
2016-03-30 11:10:00,94.75,94.82,94.67,94.73,12597.0,84.3216,84.3839,84.2505,84.3038,12597.0
2016-03-30 11:20:00,94.72,94.88,94.7,94.82,10783.0,84.2949,84.4373,84.2772,84.3839,10783.0
2016-03-30 11:30:00,94.83,94.85,94.59,94.69,14729.0,84.3928,84.4106,84.1793,84.2683,14729.0
2016-03-30 11:40:00,94.7,94.76,94.66,94.7,7001.0,84.2772,84.3305,84.2416,84.2772,7001.0
2016-03-30 11:50:00,94.71,94.87,94.69,94.85,16748.0,84.2861,84.4284,84.2683,84.4106,16748.0
2016-03-30 12:00:00,94.88,94.89,94.72,94.79,7183.0,84.4373,84.4462,84.2949,84.3572,7183.0
2016-03-30 12:10:00,94.77,94.83,94.67,94.68,11275.0,84.3394,84.3928,84.2505,84.2594,11275.0
2016-03-30 12:20:00,94.67,94.77,94.63,94.68,17842.0,84.2505,84.3394,84.2149,84.2594,17842.0
2016-03-30 12:30:00,94.7,94.79,94.56,94.61,26098.0,84.2772,84.3572,84.1526,84.1971,26098.0
2016-03-30 12:40:00,94.6,94.65,94.58,94.58,5077.0,84.1882,84.2327,84.1704,84.1704,5077.0
2016-03-30 12:50:00,94.6,94.65,94.58,94.63,5819.0,84.1882,84.2327,84.1704,84.2149,5819.0
2016-03-30 13:00:00,94.64,94.65,94.51,94.59,10285.0,84.2238,84.2327,84.1081,84.1793,10285.0
2016-03-30 13:10:00,94.59,94.64,94.5,94.5,7284.0,84.1793,84.2238,84.0992,84.0992,7284.0
2016-03-30 13:20:00,94.5,94.5,94.36,94.39,8965.0,84.0992,84.0992,83.9746,84.0013,8965.0
2016-03-30 13:30:00,94.39,94.45,94.38,94.42,3809.0,84.0013,84.0547,83.9924,84.028,3809.0
2016-03-30 13:40:00,94.42,94.57,94.42,94.54,3281.0,84.028,84.1615,84.028,84.1348,3281.0
2016-03-30 13:50:00,94.56,94.62,94.5,94.55,9853.0,84.1526,84.206,84.0992,84.1437,9853.0
2016-03-30 14:00:00,94.55,94.64,94.54,94.58,11179.0,84.1437,84.2238,84.1348,84.1704,11179.0
2016-03-30 14:10:00,94.58,94.64,94.46,94.57,8715.0,84.1704,84.2238,84.0636,84.1615,8715.0
2016-03-30 14:20:00,94.53,94.6,94.49,94.6,7214.0,84.1259,84.1882,84.0903,84.1882,7214.0
2016-03-30 14:30:00,94.6,94.65,94.51,94.53,11810.0,84.1882,84.2327,84.1081,84.1259,11810.0
2016-03-30 14:40:00,94.51,94.52,94.36,94.51,11964.0,84.1081,84.117,83.9746,84.1081,11964.0
2016-03-30 14:50:00,94.5,94.6,94.5,94.59,12738.0,84.0992,84.1882,84.0992,84.1793,12738.0
2016-03-30 15:00:00,94.6,94.69,94.59,94.67,16406.0,84.1882,84.2683,84.1793,84.2505,16406.0
2016-03-30 15:10:00,94.66,94.71,94.59,94.6,28461.0,84.2416,84.2861,84.1793,84.1882,28461.0
2016-03-30 15:20:00,94.6,94.64,94.55,94.61,23970.0,84.1882,84.2238,84.1437,84.1971,23970.0
2016-03-30 15:30:00,94.62,94.65,94.54,94.58,22469.0,84.206,84.2327,84.1348,84.1704,22469.0
2016-03-30 15:40:00,94.59,94.62,94.46,94.57,38652.0,84.1793,84.206,84.0636,84.1615,38652.0
2016-03-30 15:50:00,94.57,94.61,94.36,94.44,96784.0,84.1615,84.1971,83.9746,84.0458,96784.0
2016-03-31 09:30:00,94.15,94.59,94.15,94.54,40806.0,83.7877,84.1793,83.7877,84.1348,40806.0
2016-03-31 09:40:00,94.44,94.67,94.24,94.36,10781.0,84.0458,84.2505,83.8678,83.9746,10781.0
2016-03-31 09:50:00,94.47,94.47,94.28,94.39,8398.0,84.0725,84.0725,83.9034,84.0013,8398.0
2016-03-31 10:00:00,94.37,94.39,94.18,94.2,39161.0,83.9835,84.0013,83.8144,83.8322,39161.0
2016-03-31 10:10:00,94.19,94.42,94.19,94.4,19682.0,83.8233,84.028,83.8233,84.0102,19682.0
2016-03-31 10:20:00,94.42,94.55,94.38,94.39,8773.0,84.028,84.1437,83.9924,84.0013,8773.0
2016-03-31 10:30:00,94.35,94.41,94.25,94.41,8342.0,83.9657,84.0191,83.8767,84.0191,8342.0
2016-03-31 10:40:00,94.41,94.47,94.32,94.32,7615.0,84.0191,84.0725,83.939,83.939,7615.0
2016-03-31 10:50:00,94.36,94.45,94.28,94.45,19415.0,83.9746,84.0547,83.9034,84.0547,19415.0
2016-03-31 11:00:00,94.42,94.47,94.34,94.47,7700.0,84.028,84.0725,83.9568,84.0725,7700.0
2016-03-31 11:10:00,94.45,94.51,94.42,94.49,12355.0,84.0547,84.1081,84.028,84.0903,12355.0
2016-03-31 11:20:00,94.47,94.55,94.37,94.55,17249.0,84.0725,84.1437,83.9835,84.1437,17249.0
2016-03-31 11:30:00,94.56,94.6,94.39,94.51,13549.0,84.1526,84.1882,84.0013,84.1081,13549.0
2016-03-31 11:40:00,94.49,94.62,94.41,94.56,13334.0,84.0903,84.206,84.0191,84.1526,13334.0
2016-03-31 11:50:00,94.56,94.57,94.48,94.55,6145.0,84.1526,84.1615,84.0814,84.1437,6145.0
2016-03-31 12:00:00,94.51,94.56,94.38,94.39,9332.0,84.1081,84.1526,83.9924,84.0013,9332.0
2016-03-31 12:10:00,94.43,94.48,94.3,94.48,9867.0,84.0369,84.0814,83.9212,84.0814,9867.0
2016-03-31 12:20:00,94.45,94.47,94.3,94.37,9510.0,84.0547,84.0725,83.9212,83.9835,9510.0
2016-03-31 12:30:00,94.36,94.41,94.29,94.3,6700.0,83.9746,84.0191,83.9123,83.9212,6700.0
2016-03-31 12:40:00,94.29,94.3,94.18,94.26,7942.0,83.9123,83.9212,83.8144,83.8856,7942.0
2016-03-31 12:50:00,94.27,94.27,94.22,94.23,2589.0,83.8945,83.8945,83.85,83.8589,2589.0
2016-03-31 13:00:00,94.22,94.28,94.22,94.26,3812.0,83.85,83.9034,83.85,83.8856,3812.0
2016-03-31 13:10:00,94.26,94.31,94.23,94.23,8922.0,83.8856,83.9301,83.8589,83.8589,8922.0
2016-03-31 13:20:00,94.23,94.24,94.18,94.19,14000.0,83.8589,83.8678,83.8144,83.8233,14000.0
2016-03-31 13:30:00,94.19,94.19,94.07,94.09,4221.0,83.8233,83.8233,83.7165,83.7343,4221.0
2016-03-31 13:40:00,94.08,94.11,94.01,94.01,7422.0,83.7254,83.7521,83.6631,83.6631,7422.0
2016-03-31 13:50:00,94.02,94.18,94.0,94.18,13261.0,83.672,83.8144,83.6542,83.8144,13261.0
2016-03-31 14:00:00,94.16,94.16,94.09,94.11,10578.0,83.7966,83.7966,83.7343,83.7521,10578.0
2016-03-31 14:10:00,94.12,94.13,94.04,94.08,10033.0,83.761,83.7699,83.6898,83.7254,10033.0
2016-03-31 14:20:00,94.08,94.08,93.96,93.99,10077.0,83.7254,83.7254,83.6186,83.6453,10077.0
2016-03-31 14:30:00,94.0,94.14,93.96,94.03,16784.0,83.6542,83.7788,83.6186,83.6809,16784.0
2016-03-31 14:40:00,94.03,94.06,93.95,94.01,6552.0,83.6809,83.7076,83.6097,83.6631,6552.0
2016-03-31 14:50:00,94.03,94.13,93.99,94.02,12550.0,83.6809,83.7699,83.6453,83.672,12550.0
2016-03-31 15:00:00,94.02,94.16,93.99,94.12,11415.0,83.672,83.7966,83.6453,83.761,11415.0
2016-03-31 15:10:00,94.11,94.18,94.01,94.17,18656.0,83.7521,83.8144,83.6631,83.8055,18656.0
2016-03-31 15:20:00,94.18,94.35,94.15,94.21,25453.0,83.8144,83.9657,83.7877,83.8411,25453.0
2016-03-31 15:30:00,94.23,94.38,94.19,94.24,25409.0,83.8589,83.9924,83.8233,83.8678,25409.0
2016-03-31 15:40:00,94.23,94.41,94.14,94.24,50527.0,83.8589,84.0191,83.7788,83.8678,50527.0
2016-03-31 15:50:00,94.24,94.39,94.15,94.31,155391.0,83.8678,84.0013,83.7877,83.9301,155391.0
2016-04-01 09:30:00,93.88,94.2,93.64,94.15,32078.0,83.5474,83.8322,83.3338,83.7877,32078.0
2016-04-01 09:40:00,94.15,94.15,93.91,93.93,22208.0,83.7877,83.7877,83.5741,83.5919,22208.0
2016-04-01 09:50:00,93.87,94.06,93.87,93.94,16297.0,83.5385,83.7076,83.5385,83.6008,16297.0
2016-04-01 10:00:00,93.98,94.38,93.87,94.27,15754.0,83.6364,83.9924,83.5385,83.8945,15754.0
2016-04-01 10:10:00,94.27,94.57,94.21,94.36,25180.0,83.8945,84.1615,83.8411,83.9746,25180.0
2016-04-01 10:20:00,94.35,94.51,94.3,94.32,14046.0,83.9657,84.1081,83.9212,83.939,14046.0
2016-04-01 10:30:00,94.28,94.5,94.23,94.48,14912.0,83.9034,84.0992,83.8589,84.0814,14912.0
2016-04-01 10:40:00,94.5,94.57,94.47,94.54,21606.0,84.0992,84.1615,84.0725,84.1348,21606.0
2016-04-01 10:50:00,94.52,94.79,94.51,94.75,19241.0,84.117,84.3572,84.1081,84.3216,19241.0
2016-04-01 11:00:00,94.76,94.8,94.71,94.73,7860.0,84.3305,84.3661,84.2861,84.3038,7860.0
2016-04-01 11:10:00,94.72,94.91,94.72,94.91,12961.0,84.2949,84.464,84.2949,84.464,12961.0
2016-04-01 11:20:00,94.89,95.0,94.87,94.93,21153.0,84.4462,84.5441,84.4284,84.4818,21153.0
2016-04-01 11:30:00,94.93,94.99,94.93,94.97,9801.0,84.4818,84.5352,84.4818,84.5174,9801.0
2016-04-01 11:40:00,94.95,95.16,94.94,95.1,40109.0,84.4996,84.6865,84.4907,84.6331,40109.0
2016-04-01 11:50:00,95.12,95.13,95.02,95.07,11613.0,84.6509,84.6598,84.5619,84.6064,11613.0
2016-04-01 12:00:00,95.08,95.12,95.04,95.09,21946.0,84.6153,84.6509,84.5797,84.6242,21946.0
2016-04-01 12:10:00,95.08,95.18,95.02,95.15,5891.0,84.6153,84.7043,84.5619,84.6776,5891.0
2016-04-01 12:20:00,95.16,95.16,95.02,95.05,7797.0,84.6865,84.6865,84.5619,84.5886,7797.0
2016-04-01 12:30:00,95.04,95.13,95.02,95.13,7479.0,84.5797,84.6598,84.5619,84.6598,7479.0
2016-04-01 12:40:00,95.13,95.2,95.04,95.11,15945.0,84.6598,84.7221,84.5797,84.642,15945.0
2016-04-01 12:50:00,95.11,95.13,95.03,95.11,7115.0,84.642,84.6598,84.5708,84.642,7115.0
2016-04-01 13:00:00,95.1,95.17,95.03,95.1,18947.0,84.6331,84.6954,84.5708,84.6331,18947.0
2016-04-01 13:10:00,95.1,95.19,95.05,95.05,14922.0,84.6331,84.7132,84.5886,84.5886,14922.0
2016-04-01 13:20:00,95.06,95.25,95.06,95.14,25339.0,84.5975,84.7666,84.5975,84.6687,25339.0
2016-04-01 13:30:00,95.13,95.2,95.09,95.17,25894.0,84.6598,84.7221,84.6242,84.6954,25894.0
2016-04-01 13:40:00,95.17,95.18,95.13,95.14,13985.0,84.6954,84.7043,84.6598,84.6687,13985.0
2016-04-01 13:50:00,95.15,95.22,95.14,95.17,21357.0,84.6776,84.7399,84.6687,84.6954,21357.0
2016-04-01 14:00:00,95.19,95.35,95.16,95.34,12791.0,84.7132,84.8556,84.6865,84.8467,12791.0
2016-04-01 14:10:00,95.33,95.41,95.22,95.23,14771.0,84.8378,84.909,84.7399,84.7488,14771.0
2016-04-01 14:20:00,95.24,95.25,95.17,95.21,14618.0,84.7577,84.7666,84.6954,84.731,14618.0
2016-04-01 14:30:00,95.2,95.3,95.2,95.25,25774.0,84.7221,84.8111,84.7221,84.7666,25774.0
2016-04-01 14:40:00,95.26,95.42,95.26,95.4,20251.0,84.7755,84.9179,84.7755,84.9001,20251.0
2016-04-01 14:50:00,95.4,95.43,95.36,95.43,12049.0,84.9001,84.9268,84.8645,84.9268,12049.0
2016-04-01 15:00:00,95.44,95.48,95.4,95.46,23632.0,84.9357,84.9713,84.9001,84.9535,23632.0
2016-04-01 15:10:00,95.46,95.5,95.39,95.43,21917.0,84.9535,84.9891,84.8912,84.9268,21917.0
2016-04-01 15:20:00,95.42,95.42,95.29,95.34,28497.0,84.9179,84.9179,84.8022,84.8467,28497.0
2016-04-01 15:30:00,95.33,95.56,95.3,95.48,47270.0,84.8378,85.0425,84.8111,84.9713,47270.0
2016-04-01 15:40:00,95.46,95.62,95.45,95.6,41320.0,84.9535,85.0959,84.9446,85.0781,41320.0
2016-04-01 15:50:00,95.58,95.73,95.51,95.65,83525.0,85.0603,85.1938,84.998,85.1226,83525.0
2016-04-04 09:30:00,95.8,95.8,95.42,95.63,9807.0,85.2561,85.2561,84.9179,85.1048,9807.0
2016-04-04 09:40:00,95.67,95.74,95.35,95.58,8971.0,85.1404,85.2027,84.8556,85.0603,8971.0
2016-04-04 09:50:00,95.59,95.59,95.39,95.46,8294.0,85.0692,85.0692,84.8912,84.9535,8294.0
2016-04-04 10:00:00,95.47,95.53,95.36,95.51,10556.0,84.9624,85.0158,84.8645,84.998,10556.0
2016-04-04 10:10:00,95.49,95.5,95.15,95.2,14331.0,84.9802,84.9891,84.6776,84.7221,14331.0
2016-04-04 10:20:00,95.21,95.21,95.04,95.04,12234.0,84.731,84.731,84.5797,84.5797,12234.0
2016-04-04 10:30:00,95.04,95.04,94.85,94.93,12842.0,84.5797,84.5797,84.4106,84.4818,12842.0
2016-04-04 10:40:00,94.9,94.97,94.85,94.92,4558.0,84.4551,84.5174,84.4106,84.4729,4558.0
2016-04-04 10:50:00,94.91,94.97,94.84,94.9,9659.0,84.464,84.5174,84.4017,84.4551,9659.0
2016-04-04 11:00:00,94.88,95.15,94.85,95.13,12642.0,84.4373,84.6776,84.4106,84.6598,12642.0
2016-04-04 11:10:00,95.15,95.28,95.12,95.25,8034.0,84.6776,84.7933,84.6509,84.7666,8034.0
2016-04-04 11:20:00,95.22,95.27,95.18,95.21,8073.0,84.7399,84.7844,84.7043,84.731,8073.0
2016-04-04 11:30:00,95.21,95.23,95.14,95.18,15400.0,84.731,84.7488,84.6687,84.7043,15400.0
2016-04-04 11:40:00,95.17,95.19,95.03,95.03,10137.0,84.6954,84.7132,84.5708,84.5708,10137.0
2016-04-04 11:50:00,95.05,95.12,95.01,95.08,13707.0,84.5886,84.6509,84.553,84.6153,13707.0
2016-04-04 12:00:00,95.09,95.19,95.09,95.17,5604.0,84.6242,84.7132,84.6242,84.6954,5604.0
2016-04-04 12:10:00,95.15,95.29,95.14,95.29,8286.0,84.6776,84.8022,84.6687,84.8022,8286.0
2016-04-04 12:20:00,95.29,95.3,95.15,95.16,7810.0,84.8022,84.8111,84.6776,84.6865,7810.0
2016-04-04 12:30:00,95.14,95.21,95.08,95.09,12594.0,84.6687,84.731,84.6153,84.6242,12594.0
2016-04-04 12:40:00,95.09,95.13,95.05,95.11,8307.0,84.6242,84.6598,84.5886,84.642,8307.0
2016-04-04 12:50:00,95.11,95.12,95.04,95.07,6968.0,84.642,84.6509,84.5797,84.6064,6968.0
2016-04-04 13:00:00,95.09,95.16,95.09,95.15,6467.0,84.6242,84.6865,84.6242,84.6776,6467.0
2016-04-04 13:10:00,95.14,95.16,95.08,95.12,6856.0,84.6687,84.6865,84.6153,84.6509,6856.0
2016-04-04 13:20:00,95.11,95.17,95.07,95.15,5130.0,84.642,84.6954,84.6064,84.6776,5130.0
2016-04-04 13:30:00,95.16,95.2,95.11,95.18,4172.0,84.6865,84.7221,84.642,84.7043,4172.0
2016-04-04 13:40:00,95.18,95.19,95.12,95.15,6245.0,84.7043,84.7132,84.6509,84.6776,6245.0
2016-04-04 13:50:00,95.16,95.19,95.04,95.13,5016.0,84.6865,84.7132,84.5797,84.6598,5016.0
2016-04-04 14:00:00,95.14,95.2,95.11,95.13,5434.0,84.6687,84.7221,84.642,84.6598,5434.0
2016-04-04 14:10:00,95.11,95.16,95.05,95.14,9085.0,84.642,84.6865,84.5886,84.6687,9085.0
2016-04-04 14:20:00,95.14,95.25,95.12,95.25,6254.0,84.6687,84.7666,84.6509,84.7666,6254.0
2016-04-04 14:30:00,95.25,95.32,95.18,95.21,11939.0,84.7666,84.8289,84.7043,84.731,11939.0
2016-04-04 14:40:00,95.21,95.34,95.21,95.28,9233.0,84.731,84.8467,84.731,84.7933,9233.0
2016-04-04 14:50:00,95.26,95.26,95.13,95.15,13390.0,84.7755,84.7755,84.6598,84.6776,13390.0
2016-04-04 15:00:00,95.16,95.26,95.14,95.21,7714.0,84.6865,84.7755,84.6687,84.731,7714.0
2016-04-04 15:10:00,95.2,95.23,95.15,95.17,12052.0,84.7221,84.7488,84.6776,84.6954,12052.0
2016-04-04 15:20:00,95.16,95.16,95.05,95.05,14996.0,84.6865,84.6865,84.5886,84.5886,14996.0
2016-04-04 15:30:00,95.05,95.29,95.05,95.19,23827.0,84.5886,84.8022,84.5886,84.7132,23827.0
2016-04-04 15:40:00,95.2,95.35,95.18,95.33,42168.0,84.7221,84.8556,84.7043,84.8378,42168.0
2016-04-04 15:50:00,95.34,95.52,95.33,95.5,97486.0,84.8467,85.0069,84.8378,84.9891,97486.0
2016-04-05 09:30:00,95.38,95.7,95.35,95.6,19746.0,84.8823,85.1671,84.8556,85.0781,19746.0
2016-04-05 09:40:00,95.55,95.67,95.37,95.47,36155.0,85.0336,85.1404,84.8734,84.9624,36155.0
2016-04-05 09:50:00,95.46,95.76,95.37,95.76,27372.0,84.9535,85.2205,84.8734,85.2205,27372.0
2016-04-05 10:00:00,95.78,95.9,95.6,95.69,27460.0,85.2383,85.3451,85.0781,85.1582,27460.0
2016-04-05 10:10:00,95.7,95.7,95.61,95.7,24764.0,85.1671,85.1671,85.087,85.1671,24764.0
2016-04-05 10:20:00,95.66,95.66,95.46,95.55,9743.0,85.1315,85.1315,84.9535,85.0336,9743.0
2016-04-05 10:30:00,95.59,95.59,95.45,95.45,12777.0,85.0692,85.0692,84.9446,84.9446,12777.0
2016-04-05 10:40:00,95.42,95.52,95.35,95.52,7326.0,84.9179,85.0069,84.8556,85.0069,7326.0
2016-04-05 10:50:00,95.53,95.53,95.31,95.42,6457.0,85.0158,85.0158,84.82,84.9179,6457.0
2016-04-05 11:00:00,95.42,95.44,95.31,95.41,6686.0,84.9179,84.9357,84.82,84.909,6686.0
2016-04-05 11:10:00,95.42,95.47,95.35,95.47,11500.0,84.9179,84.9624,84.8556,84.9624,11500.0
2016-04-05 11:20:00,95.5,95.55,95.35,95.39,8465.0,84.9891,85.0336,84.8556,84.8912,8465.0
2016-04-05 11:30:00,95.37,95.46,95.28,95.34,5461.0,84.8734,84.9535,84.7933,84.8467,5461.0
2016-04-05 11:40:00,95.32,95.35,95.27,95.3,3900.0,84.8289,84.8556,84.7844,84.8111,3900.0
2016-04-05 11:50:00,95.29,95.32,95.23,95.3,6708.0,84.8022,84.8289,84.7488,84.8111,6708.0
2016-04-05 12:00:00,95.31,95.39,95.31,95.37,3939.0,84.82,84.8912,84.82,84.8734,3939.0
2016-04-05 12:10:00,95.36,95.36,95.21,95.25,2812.0,84.8645,84.8645,84.731,84.7666,2812.0
2016-04-05 12:20:00,95.25,95.4,95.24,95.37,3224.0,84.7666,84.9001,84.7577,84.8734,3224.0
2016-04-05 12:30:00,95.37,95.4,95.33,95.39,4958.0,84.8734,84.9001,84.8378,84.8912,4958.0
2016-04-05 12:40:00,95.4,95.4,95.26,95.26,4237.0,84.9001,84.9001,84.7755,84.7755,4237.0
2016-04-05 12:50:00,95.29,95.29,95.13,95.13,7287.0,84.8022,84.8022,84.6598,84.6598,7287.0
2016-04-05 13:00:00,95.15,95.16,95.11,95.13,4760.0,84.6776,84.6865,84.642,84.6598,4760.0
2016-04-05 13:10:00,95.14,95.37,95.14,95.3,5183.0,84.6687,84.8734,84.6687,84.8111,5183.0
2016-04-05 13:20:00,95.3,95.43,95.3,95.42,3236.0,84.8111,84.9268,84.8111,84.9179,3236.0
2016-04-05 13:30:00,95.44,95.44,95.21,95.23,7049.0,84.9357,84.9357,84.731,84.7488,7049.0
2016-04-05 13:40:00,95.23,95.31,95.16,95.16,15183.0,84.7488,84.82,84.6865,84.6865,15183.0
2016-04-05 13:50:00,95.15,95.28,95.14,95.22,9154.0,84.6776,84.7933,84.6687,84.7399,9154.0
2016-04-05 14:00:00,95.23,95.23,95.12,95.14,8899.0,84.7488,84.7488,84.6509,84.6687,8899.0
2016-04-05 14:10:00,95.14,95.26,95.12,95.26,4970.0,84.6687,84.7755,84.6509,84.7755,4970.0
2016-04-05 14:20:00,95.28,95.34,95.26,95.32,8480.0,84.7933,84.8467,84.7755,84.8289,8480.0
2016-04-05 14:30:00,95.33,95.37,95.31,95.33,6200.0,84.8378,84.8734,84.82,84.8378,6200.0
2016-04-05 14:40:00,95.34,95.34,95.28,95.28,5725.0,84.8467,84.8467,84.7933,84.7933,5725.0
2016-04-05 14:50:00,95.29,95.37,95.26,95.26,5274.0,84.8022,84.8734,84.7755,84.7755,5274.0
2016-04-05 15:00:00,95.27,95.28,95.12,95.12,10335.0,84.7844,84.7933,84.6509,84.6509,10335.0
2016-04-05 15:10:00,95.09,95.19,95.07,95.15,8141.0,84.6242,84.7132,84.6064,84.6776,8141.0
2016-04-05 15:20:00,95.15,95.19,95.04,95.05,12107.0,84.6776,84.7132,84.5797,84.5886,12107.0
2016-04-05 15:30:00,95.06,95.11,94.97,95.0,18896.0,84.5975,84.642,84.5174,84.5441,18896.0
2016-04-05 15:40:00,94.99,95.1,94.95,95.06,23245.0,84.5352,84.6331,84.4996,84.5975,23245.0
2016-04-05 15:50:00,95.05,95.1,94.9,95.09,72255.0,84.5886,84.6331,84.4551,84.6242,72255.0
2016-04-06 09:30:00,95.12,95.45,95.03,95.04,31852.0,84.6509,84.9446,84.5708,84.5797,31852.0
2016-04-06 09:40:00,95.04,95.3,95.0,95.14,14398.0,84.5797,84.8111,84.5441,84.6687,14398.0
2016-04-06 09:50:00,95.1,95.23,95.06,95.13,11623.0,84.6331,84.7488,84.5975,84.6598,11623.0
2016-04-06 10:00:00,95.17,95.23,95.12,95.13,11042.0,84.6954,84.7488,84.6509,84.6598,11042.0
2016-04-06 10:10:00,95.14,95.21,95.0,95.0,10300.0,84.6687,84.731,84.5441,84.5441,10300.0
2016-04-06 10:20:00,94.97,95.25,94.96,95.22,20447.0,84.5174,84.7666,84.5085,84.7399,20447.0
2016-04-06 10:30:00,95.25,95.25,95.1,95.14,6975.0,84.7666,84.7666,84.6331,84.6687,6975.0
2016-04-06 10:40:00,95.2,95.35,95.15,95.34,10865.0,84.7221,84.8556,84.6776,84.8467,10865.0
2016-04-06 10:50:00,95.31,95.32,95.18,95.3,8424.0,84.82,84.8289,84.7043,84.8111,8424.0
2016-04-06 11:00:00,95.3,95.38,95.27,95.34,6154.0,84.8111,84.8823,84.7844,84.8467,6154.0
2016-04-06 11:10:00,95.35,95.42,95.29,95.35,9191.0,84.8556,84.9179,84.8022,84.8556,9191.0
2016-04-06 11:20:00,95.34,95.39,95.22,95.27,14046.0,84.8467,84.8912,84.7399,84.7844,14046.0
2016-04-06 11:30:00,95.31,95.37,95.25,95.29,20699.0,84.82,84.8734,84.7666,84.8022,20699.0
2016-04-06 11:40:00,95.31,95.35,95.25,95.35,8676.0,84.82,84.8556,84.7666,84.8556,8676.0
2016-04-06 11:50:00,95.35,95.4,95.33,95.36,4681.0,84.8556,84.9001,84.8378,84.8645,4681.0
2016-04-06 12:00:00,95.35,95.35,95.21,95.23,4039.0,84.8556,84.8556,84.731,84.7488,4039.0
2016-04-06 12:10:00,95.22,95.27,95.21,95.21,6213.0,84.7399,84.7844,84.731,84.731,6213.0
2016-04-06 12:20:00,95.22,95.27,95.2,95.2,8102.0,84.7399,84.7844,84.7221,84.7221,8102.0
2016-04-06 12:30:00,95.22,95.24,95.15,95.16,6446.0,84.7399,84.7577,84.6776,84.6865,6446.0
2016-04-06 12:40:00,95.17,95.24,95.16,95.16,5210.0,84.6954,84.7577,84.6865,84.6865,5210.0
2016-04-06 12:50:00,95.13,95.19,95.1,95.17,4466.0,84.6598,84.7132,84.6331,84.6954,4466.0
2016-04-06 13:00:00,95.14,95.26,95.14,95.23,6100.0,84.6687,84.7755,84.6687,84.7488,6100.0
2016-04-06 13:10:00,95.23,95.25,95.09,95.12,10781.0,84.7488,84.7666,84.6242,84.6509,10781.0
2016-04-06 13:20:00,95.13,95.18,95.1,95.14,6545.0,84.6598,84.7043,84.6331,84.6687,6545.0
2016-04-06 13:30:00,95.15,95.16,95.06,95.14,5495.0,84.6776,84.6865,84.5975,84.6687,5495.0
2016-04-06 13:40:00,95.15,95.24,95.15,95.22,4623.0,84.6776,84.7577,84.6776,84.7399,4623.0
2016-04-06 13:50:00,95.24,95.28,95.11,95.14,5681.0,84.7577,84.7933,84.642,84.6687,5681.0
2016-04-06 14:00:00,95.2,95.23,95.01,95.06,9099.0,84.7221,84.7488,84.553,84.5975,9099.0
2016-04-06 14:10:00,95.01,95.1,94.95,95.08,6032.0,84.553,84.6331,84.4996,84.6153,6032.0
2016-04-06 14:20:00,95.11,95.16,95.06,95.12,13044.0,84.642,84.6865,84.5975,84.6509,13044.0
2016-04-06 14:30:00,95.11,95.22,95.08,95.12,5965.0,84.642,84.7399,84.6153,84.6509,5965.0
2016-04-06 14:40:00,95.15,95.18,95.12,95.18,7163.0,84.6776,84.7043,84.6509,84.7043,7163.0
2016-04-06 14:50:00,95.2,95.33,95.14,95.32,15396.0,84.7221,84.8378,84.6687,84.8289,15396.0
2016-04-06 15:00:00,95.3,95.59,95.26,95.59,15701.0,84.8111,85.0692,84.7755,85.0692,15701.0
2016-04-06 15:10:00,95.61,95.64,95.52,95.63,9736.0,85.087,85.1137,85.0069,85.1048,9736.0
2016-04-06 15:20:00,95.61,95.62,95.53,95.55,10106.0,85.087,85.0959,85.0158,85.0336,10106.0
2016-04-06 15:30:00,95.56,95.63,95.47,95.5,15657.0,85.0425,85.1048,84.9624,84.9891,15657.0
2016-04-06 15:40:00,95.5,95.59,95.46,95.59,15500.0,84.9891,85.0692,84.9535,85.0692,15500.0
2016-04-06 15:50:00,95.59,95.72,95.53,95.67,62151.0,85.0692,85.1849,85.0158,85.1404,62151.0
2016-04-07 09:30:00,95.09,95.1,94.81,94.86,23403.0,84.6242,84.6331,84.375,84.4195,23403.0
2016-04-07 09:40:00,94.82,94.91,94.67,94.72,37524.0,84.3839,84.464,84.2505,84.2949,37524.0
2016-04-07 09:50:00,94.72,94.91,94.68,94.79,27995.0,84.2949,84.464,84.2594,84.3572,27995.0
2016-04-07 10:00:00,94.79,94.81,94.69,94.72,46271.0,84.3572,84.375,84.2683,84.2949,46271.0
2016-04-07 10:10:00,94.71,94.71,94.3,94.3,16131.0,84.2861,84.2861,83.9212,83.9212,16131.0
2016-04-07 10:20:00,94.29,94.31,94.11,94.12,29467.0,83.9123,83.9301,83.7521,83.761,29467.0
2016-04-07 10:30:00,94.12,94.24,94.09,94.23,21049.0,83.761,83.8678,83.7343,83.8589,21049.0
2016-04-07 10:40:00,94.25,94.25,94.05,94.07,27953.0,83.8767,83.8767,83.6987,83.7165,27953.0
2016-04-07 10:50:00,94.08,94.18,94.0,94.17,23488.0,83.7254,83.8144,83.6542,83.8055,23488.0
2016-04-07 11:00:00,94.17,94.2,94.02,94.06,23954.0,83.8055,83.8322,83.672,83.7076,23954.0
2016-04-07 11:10:00,94.08,94.18,94.08,94.14,20952.0,83.7254,83.8144,83.7254,83.7788,20952.0
2016-04-07 11:20:00,94.14,94.14,93.98,94.07,46600.0,83.7788,83.7788,83.6364,83.7165,46600.0
2016-04-07 11:30:00,94.05,94.1,93.89,94.08,26526.0,83.6987,83.7432,83.5563,83.7254,26526.0
2016-04-07 11:40:00,94.08,94.08,93.98,94.07,11763.0,83.7254,83.7254,83.6364,83.7165,11763.0
2016-04-07 11:50:00,94.08,94.2,94.0,94.02,11779.0,83.7254,83.8322,83.6542,83.672,11779.0
2016-04-07 12:00:00,94.02,94.06,93.97,94.06,8033.0,83.672,83.7076,83.6275,83.7076,8033.0
2016-04-07 12:10:00,94.06,94.06,93.99,94.02,11512.0,83.7076,83.7076,83.6453,83.672,11512.0
2016-04-07 12:20:00,94.0,94.03,93.79,93.82,28849.0,83.6542,83.6809,83.4673,83.494,28849.0
2016-04-07 12:30:00,93.83,93.9,93.74,93.87,19831.0,83.5029,83.5652,83.4228,83.5385,19831.0
2016-04-07 12:40:00,93.89,93.93,93.8,93.83,8030.0,83.5563,83.5919,83.4762,83.5029,8030.0
2016-04-07 12:50:00,93.84,93.86,93.74,93.84,13354.0,83.5118,83.5296,83.4228,83.5118,13354.0
2016-04-07 13:00:00,93.82,93.85,93.79,93.81,22851.0,83.494,83.5207,83.4673,83.4851,22851.0
2016-04-07 13:10:00,93.82,93.9,93.77,93.8,51207.0,83.494,83.5652,83.4495,83.4762,51207.0
2016-04-07 13:20:00,93.8,93.83,93.74,93.74,11807.0,83.4762,83.5029,83.4228,83.4228,11807.0
2016-04-07 13:30:00,93.74,93.78,93.59,93.68,58619.0,83.4228,83.4584,83.2893,83.3694,58619.0
2016-04-07 13:40:00,93.7,93.79,93.57,93.6,26604.0,83.3872,83.4673,83.2715,83.2982,26604.0
2016-04-07 13:50:00,93.6,93.65,93.5,93.54,10584.0,83.2982,83.3427,83.2092,83.2448,10584.0
2016-04-07 14:00:00,93.52,93.63,93.51,93.6,11142.0,83.227,83.3249,83.2181,83.2982,11142.0
2016-04-07 14:10:00,93.65,93.72,93.64,93.65,8328.0,83.3427,83.405,83.3338,83.3427,8328.0
2016-04-07 14:20:00,93.66,93.8,93.66,93.71,18800.0,83.3516,83.4762,83.3516,83.3961,18800.0
2016-04-07 14:30:00,93.72,93.86,93.71,93.86,12118.0,83.405,83.5296,83.3961,83.5296,12118.0
2016-04-07 14:40:00,93.87,93.88,93.73,93.82,34419.0,83.5385,83.5474,83.4139,83.494,34419.0
2016-04-07 14:50:00,93.84,93.9,93.78,93.86,27618.0,83.5118,83.5652,83.4584,83.5296,27618.0
2016-04-07 15:00:00,93.86,94.17,93.81,94.17,31810.0,83.5296,83.8055,83.4851,83.8055,31810.0
2016-04-07 15:10:00,94.17,94.27,94.14,94.26,37365.0,83.8055,83.8945,83.7788,83.8856,37365.0
2016-04-07 15:20:00,94.23,94.44,94.22,94.41,39504.0,83.8589,84.0458,83.85,84.0191,39504.0
2016-04-07 15:30:00,94.38,94.55,94.38,94.49,53289.0,83.9924,84.1437,83.9924,84.0903,53289.0
2016-04-07 15:40:00,94.48,94.53,94.31,94.51,57133.0,84.0814,84.1259,83.9301,84.1081,57133.0
2016-04-07 15:50:00,94.49,94.56,94.39,94.52,94423.0,84.0903,84.1526,84.0013,84.117,94423.0
2016-04-08 09:30:00,95.02,95.24,94.58,95.24,26021.0,84.5619,84.7577,84.1704,84.7577,26021.0
2016-04-08 09:40:00,95.23,95.24,94.89,94.93,13664.0,84.7488,84.7577,84.4462,84.4818,13664.0
2016-04-08 09:50:00,94.95,95.13,94.94,95.08,13587.0,84.4996,84.6598,84.4907,84.6153,13587.0
2016-04-08 10:00:00,95.1,95.17,95.06,95.1,14697.0,84.6331,84.6954,84.5975,84.6331,14697.0
2016-04-08 10:10:00,95.11,95.13,94.97,94.97,12702.0,84.642,84.6598,84.5174,84.5174,12702.0
2016-04-08 10:20:00,94.96,94.96,94.78,94.82,9822.0,84.5085,84.5085,84.3483,84.3839,9822.0
2016-04-08 10:30:00,94.84,94.91,94.81,94.81,41289.0,84.4017,84.464,84.375,84.375,41289.0
2016-04-08 10:40:00,94.82,95.12,94.82,95.12,10425.0,84.3839,84.6509,84.3839,84.6509,10425.0
2016-04-08 10:50:00,95.12,95.14,94.97,95.06,18390.0,84.6509,84.6687,84.5174,84.5975,18390.0
2016-04-08 11:00:00,95.07,95.12,95.05,95.1,13149.0,84.6064,84.6509,84.5886,84.6331,13149.0
2016-04-08 11:10:00,95.07,95.15,95.02,95.15,14016.0,84.6064,84.6776,84.5619,84.6776,14016.0
2016-04-08 11:20:00,95.17,95.37,95.13,95.36,21806.0,84.6954,84.8734,84.6598,84.8645,21806.0
2016-04-08 11:30:00,95.36,95.39,95.12,95.12,15392.0,84.8645,84.8912,84.6509,84.6509,15392.0
2016-04-08 11:40:00,95.11,95.12,94.85,94.85,9562.0,84.642,84.6509,84.4106,84.4106,9562.0
2016-04-08 11:50:00,94.83,95.0,94.79,94.84,8443.0,84.3928,84.5441,84.3572,84.4017,8443.0
2016-04-08 12:00:00,94.83,94.93,94.8,94.84,7692.0,84.3928,84.4818,84.3661,84.4017,7692.0
2016-04-08 12:10:00,94.87,95.07,94.87,95.04,7597.0,84.4284,84.6064,84.4284,84.5797,7597.0
2016-04-08 12:20:00,95.04,95.06,94.96,94.96,8753.0,84.5797,84.5975,84.5085,84.5085,8753.0
2016-04-08 12:30:00,94.9,94.98,94.83,94.97,7869.0,84.4551,84.5263,84.3928,84.5174,7869.0
2016-04-08 12:40:00,94.97,95.08,94.94,95.04,8809.0,84.5174,84.6153,84.4907,84.5797,8809.0
2016-04-08 12:50:00,95.05,95.09,94.97,95.01,13039.0,84.5886,84.6242,84.5174,84.553,13039.0
2016-04-08 13:00:00,95.01,95.03,94.83,94.87,9276.0,84.553,84.5708,84.3928,84.4284,9276.0
2016-04-08 13:10:00,94.88,95.0,94.88,94.89,8750.0,84.4373,84.5441,84.4373,84.4462,8750.0
2016-04-08 13:20:00,94.87,95.0,94.87,94.92,5961.0,84.4284,84.5441,84.4284,84.4729,5961.0
2016-04-08 13:30:00,94.89,95.02,94.88,94.99,10032.0,84.4462,84.5619,84.4373,84.5352,10032.0
2016-04-08 13:40:00,94.98,95.09,94.98,95.04,13344.0,84.5263,84.6242,84.5263,84.5797,13344.0
2016-04-08 13:50:00,95.0,95.22,95.0,95.22,10614.0,84.5441,84.7399,84.5441,84.7399,10614.0
2016-04-08 14:00:00,95.2,95.2,95.05,95.13,8502.0,84.7221,84.7221,84.5886,84.6598,8502.0
2016-04-08 14:10:00,95.14,95.27,95.14,95.22,4572.0,84.6687,84.7844,84.6687,84.7399,4572.0
2016-04-08 14:20:00,95.22,95.27,95.19,95.25,8589.0,84.7399,84.7844,84.7132,84.7666,8589.0
2016-04-08 14:30:00,95.26,95.26,95.12,95.12,6256.0,84.7755,84.7755,84.6509,84.6509,6256.0
2016-04-08 14:40:00,95.1,95.16,95.07,95.15,11119.0,84.6331,84.6865,84.6064,84.6776,11119.0
2016-04-08 14:50:00,95.15,95.15,94.97,95.03,11371.0,84.6776,84.6776,84.5174,84.5708,11371.0
2016-04-08 15:00:00,95.03,95.08,94.85,94.87,16330.0,84.5708,84.6153,84.4106,84.4284,16330.0
2016-04-08 15:10:00,94.86,94.99,94.86,94.92,17285.0,84.4195,84.5352,84.4195,84.4729,17285.0
2016-04-08 15:20:00,94.93,95.02,94.9,94.93,16614.0,84.4818,84.5619,84.4551,84.4818,16614.0
2016-04-08 15:30:00,94.92,94.97,94.83,94.93,18313.0,84.4729,84.5174,84.3928,84.4818,18313.0
2016-04-08 15:40:00,94.91,95.06,94.9,95.01,24726.0,84.464,84.5975,84.4551,84.553,24726.0
2016-04-08 15:50:00,95.02,95.22,94.98,95.22,62555.0,84.5619,84.7399,84.5263,84.7399,62555.0
2016-04-11 09:30:00,95.73,95.99,95.35,95.89,31199.0,85.1938,85.4252,84.8556,85.3362,31199.0
2016-04-11 09:40:00,95.89,95.89,95.73,95.86,8659.0,85.3362,85.3362,85.1938,85.3095,8659.0
2016-04-11 09:50:00,95.86,95.93,95.77,95.88,8341.0,85.3095,85.3718,85.2294,85.3273,8341.0
2016-04-11 10:00:00,95.86,96.14,95.85,96.06,23747.0,85.3095,85.5587,85.3006,85.4875,23747.0
2016-04-11 10:10:00,96.06,96.11,95.93,96.01,16698.0,85.4875,85.532,85.3718,85.443,16698.0
2016-04-11 10:20:00,96.0,96.13,95.99,96.13,10298.0,85.4341,85.5498,85.4252,85.5498,10298.0
2016-04-11 10:30:00,96.12,96.2,96.09,96.13,13445.0,85.5409,85.6121,85.5142,85.5498,13445.0
2016-04-11 10:40:00,96.12,96.12,95.92,95.93,12489.0,85.5409,85.5409,85.3629,85.3718,12489.0
2016-04-11 10:50:00,95.95,95.95,95.74,95.74,21342.0,85.3896,85.3896,85.2027,85.2027,21342.0
2016-04-11 11:00:00,95.71,95.9,95.7,95.9,5439.0,85.176,85.3451,85.1671,85.3451,5439.0
2016-04-11 11:10:00,95.9,95.9,95.73,95.77,8703.0,85.3451,85.3451,85.1938,85.2294,8703.0
2016-04-11 11:20:00,95.77,95.82,95.69,95.81,18015.0,85.2294,85.2739,85.1582,85.265,18015.0
2016-04-11 11:30:00,95.79,95.79,95.5,95.5,3481.0,85.2472,85.2472,84.9891,84.9891,3481.0
2016-04-11 11:40:00,95.51,95.61,95.45,95.59,13510.0,84.998,85.087,84.9446,85.0692,13510.0
2016-04-11 11:50:00,95.6,95.63,95.55,95.62,14941.0,85.0781,85.1048,85.0336,85.0959,14941.0
2016-04-11 12:00:00,95.65,95.67,95.58,95.62,14598.0,85.1226,85.1404,85.0603,85.0959,14598.0
2016-04-11 12:10:00,95.63,95.75,95.63,95.73,10973.0,85.1048,85.2116,85.1048,85.1938,10973.0
2016-04-11 12:20:00,95.71,95.71,95.59,95.63,7568.0,85.176,85.176,85.0692,85.1048,7568.0
2016-04-11 12:30:00,95.63,95.66,95.57,95.63,11523.0,85.1048,85.1315,85.0514,85.1048,11523.0
2016-04-11 12:40:00,95.64,95.79,95.62,95.75,10887.0,85.1137,85.2472,85.0959,85.2116,10887.0
2016-04-11 12:50:00,95.74,95.75,95.67,95.72,7762.0,85.2027,85.2116,85.1404,85.1849,7762.0
2016-04-11 13:00:00,95.71,95.74,95.66,95.74,8279.0,85.176,85.2027,85.1315,85.2027,8279.0
2016-04-11 13:10:00,95.75,95.89,95.73,95.89,11896.0,85.2116,85.3362,85.1938,85.3362,11896.0
2016-04-11 13:20:00,95.87,95.92,95.77,95.85,14532.0,85.3184,85.3629,85.2294,85.3006,14532.0
2016-04-11 13:30:00,95.84,95.91,95.77,95.78,17935.0,85.2917,85.354,85.2294,85.2383,17935.0
2016-04-11 13:40:00,95.75,95.83,95.71,95.75,6851.0,85.2116,85.2828,85.176,85.2116,6851.0
2016-04-11 13:50:00,95.77,95.77,95.65,95.68,7929.0,85.2294,85.2294,85.1226,85.1493,7929.0
2016-04-11 14:00:00,95.68,95.68,95.46,95.5,11005.0,85.1493,85.1493,84.9535,84.9891,11005.0
2016-04-11 14:10:00,95.47,95.64,95.47,95.64,12429.0,84.9624,85.1137,84.9624,85.1137,12429.0
2016-04-11 14:20:00,95.6,95.7,95.5,95.5,10494.0,85.0781,85.1671,84.9891,84.9891,10494.0
2016-04-11 14:30:00,95.53,95.61,95.43,95.61,8314.0,85.0158,85.087,84.9268,85.087,8314.0
2016-04-11 14:40:00,95.62,95.67,95.55,95.6,12929.0,85.0959,85.1404,85.0336,85.0781,12929.0
2016-04-11 14:50:00,95.59,95.66,95.44,95.51,19889.0,85.0692,85.1315,84.9357,84.998,19889.0
2016-04-11 15:00:00,95.54,95.56,95.34,95.36,9838.0,85.0247,85.0425,84.8467,84.8645,9838.0
2016-04-11 15:10:00,95.37,95.42,95.31,95.36,12575.0,84.8734,84.9179,84.82,84.8645,12575.0
2016-04-11 15:20:00,95.37,95.38,95.16,95.16,32498.0,84.8734,84.8823,84.6865,84.6865,32498.0
2016-04-11 15:30:00,95.2,95.22,95.11,95.16,17188.0,84.7221,84.7399,84.642,84.6865,17188.0
2016-04-11 15:40:00,95.14,95.25,95.12,95.23,41703.0,84.6687,84.7666,84.6509,84.7488,41703.0
2016-04-11 15:50:00,95.22,95.4,95.17,95.23,114265.0,84.7399,84.9001,84.6954,84.7488,114265.0
2016-04-12 09:30:00,95.09,95.69,95.03,95.17,47069.0,84.6242,85.1582,84.5708,84.6954,47069.0
2016-04-12 09:40:00,95.15,95.35,95.1,95.11,23845.0,84.6776,84.8556,84.6331,84.642,23845.0
2016-04-12 09:50:00,95.11,95.15,94.87,95.12,24675.0,84.642,84.6776,84.4284,84.6509,24675.0
2016-04-12 10:00:00,95.09,95.11,94.84,94.88,25387.0,84.6242,84.642,84.4017,84.4373,25387.0
2016-04-12 10:10:00,94.88,94.9,94.64,94.67,40457.0,84.4373,84.4551,84.2238,84.2505,40457.0
2016-04-12 10:20:00,94.62,94.83,94.51,94.81,25584.0,84.206,84.3928,84.1081,84.375,25584.0
2016-04-12 10:30:00,94.81,95.05,94.52,94.59,22007.0,84.375,84.5886,84.117,84.1793,22007.0
2016-04-12 10:40:00,94.58,94.69,94.52,94.52,16798.0,84.1704,84.2683,84.117,84.117,16798.0
2016-04-12 10:50:00,94.56,94.94,94.55,94.86,17850.0,84.1526,84.4907,84.1437,84.4195,17850.0
2016-04-12 11:00:00,94.86,95.0,94.8,94.98,14267.0,84.4195,84.5441,84.3661,84.5263,14267.0
2016-04-12 11:10:00,94.99,94.99,94.88,94.96,11578.0,84.5352,84.5352,84.4373,84.5085,11578.0
2016-04-12 11:20:00,94.96,95.13,94.94,94.99,12410.0,84.5085,84.6598,84.4907,84.5352,12410.0
2016-04-12 11:30:00,95.01,95.1,95.0,95.01,16578.0,84.553,84.6331,84.5441,84.553,16578.0
2016-04-12 11:40:00,95.02,95.12,94.9,95.12,116313.0,84.5619,84.6509,84.4551,84.6509,116313.0
2016-04-12 11:50:00,95.13,95.13,94.87,94.88,45021.0,84.6598,84.6598,84.4284,84.4373,45021.0
2016-04-12 12:00:00,94.89,94.93,94.77,94.77,10463.0,84.4462,84.4818,84.3394,84.3394,10463.0
2016-04-12 12:10:00,94.73,94.74,94.6,94.6,17289.0,84.3038,84.3127,84.1882,84.1882,17289.0
2016-04-12 12:20:00,94.6,94.69,94.56,94.68,11593.0,84.1882,84.2683,84.1526,84.2594,11593.0
2016-04-12 12:30:00,94.67,94.7,94.61,94.67,11856.0,84.2505,84.2772,84.1971,84.2505,11856.0
2016-04-12 12:40:00,94.67,94.7,94.52,94.55,30984.0,84.2505,84.2772,84.117,84.1437,30984.0
2016-04-12 12:50:00,94.55,94.7,94.54,94.66,13301.0,84.1437,84.2772,84.1348,84.2416,13301.0
2016-04-12 13:00:00,94.68,94.8,94.68,94.72,10502.0,84.2594,84.3661,84.2594,84.2949,10502.0
2016-04-12 13:10:00,94.73,94.76,94.67,94.76,13707.0,84.3038,84.3305,84.2505,84.3305,13707.0
2016-04-12 13:20:00,94.78,94.8,94.74,94.77,12110.0,84.3483,84.3661,84.3127,84.3394,12110.0
2016-04-12 13:30:00,94.77,94.86,94.76,94.84,12602.0,84.3394,84.4195,84.3305,84.4017,12602.0
2016-04-12 13:40:00,94.84,94.88,94.81,94.84,19437.0,84.4017,84.4373,84.375,84.4017,19437.0
2016-04-12 13:50:00,94.83,94.92,94.82,94.9,12118.0,84.3928,84.4729,84.3839,84.4551,12118.0
2016-04-12 14:00:00,94.92,94.94,94.76,94.77,19217.0,84.4729,84.4907,84.3305,84.3394,19217.0
2016-04-12 14:10:00,94.75,94.97,94.75,94.94,24626.0,84.3216,84.5174,84.3216,84.4907,24626.0
2016-04-12 14:20:00,94.95,94.96,94.74,94.75,23317.0,84.4996,84.5085,84.3127,84.3216,23317.0
2016-04-12 14:30:00,94.76,94.77,94.71,94.77,18849.0,84.3305,84.3394,84.2861,84.3394,18849.0
2016-04-12 14:40:00,94.78,94.82,94.67,94.68,22065.0,84.3483,84.3839,84.2505,84.2594,22065.0
2016-04-12 14:50:00,94.69,94.71,94.6,94.62,20569.0,84.2683,84.2861,84.1882,84.206,20569.0
2016-04-12 15:00:00,94.61,94.88,94.61,94.76,33861.0,84.1971,84.4373,84.1971,84.3305,33861.0
2016-04-12 15:10:00,94.79,94.85,94.75,94.8,24085.0,84.3572,84.4106,84.3216,84.3661,24085.0
2016-04-12 15:20:00,94.78,94.79,94.63,94.7,32045.0,84.3483,84.3572,84.2149,84.2772,32045.0
2016-04-12 15:30:00,94.7,94.93,94.7,94.81,28477.0,84.2772,84.4818,84.2772,84.375,28477.0
2016-04-12 15:40:00,94.82,94.87,94.68,94.7,43157.0,84.3839,84.4284,84.2594,84.2772,43157.0
2016-04-12 15:50:00,94.69,94.85,94.69,94.75,117025.0,84.2683,84.4106,84.2683,84.3216,117025.0
2016-04-13 09:30:00,95.25,95.25,94.81,94.87,31665.0,84.7666,84.7666,84.375,84.4284,31665.0
2016-04-13 09:40:00,94.82,94.94,94.71,94.89,33221.0,84.3839,84.4907,84.2861,84.4462,33221.0
2016-04-13 09:50:00,94.86,94.97,94.8,94.88,37442.0,84.4195,84.5174,84.3661,84.4373,37442.0
2016-04-13 10:00:00,94.86,94.86,94.65,94.65,15044.0,84.4195,84.4195,84.2327,84.2327,15044.0
2016-04-13 10:10:00,94.63,94.76,94.53,94.56,22713.0,84.2149,84.3305,84.1259,84.1526,22713.0
2016-04-13 10:20:00,94.59,94.61,94.49,94.52,12921.0,84.1793,84.1971,84.0903,84.117,12921.0
2016-04-13 10:30:00,94.53,94.55,94.43,94.47,20934.0,84.1259,84.1437,84.0369,84.0725,20934.0
2016-04-13 10:40:00,94.46,94.5,94.29,94.33,18011.0,84.0636,84.0992,83.9123,83.9479,18011.0
2016-04-13 10:50:00,94.34,94.54,94.32,94.49,13232.0,83.9568,84.1348,83.939,84.0903,13232.0
2016-04-13 11:00:00,94.48,94.55,94.41,94.55,16833.0,84.0814,84.1437,84.0191,84.1437,16833.0
2016-04-13 11:10:00,94.55,94.57,94.49,94.49,14052.0,84.1437,84.1615,84.0903,84.0903,14052.0
2016-04-13 11:20:00,94.5,94.53,94.46,94.49,17815.0,84.0992,84.1259,84.0636,84.0903,17815.0
2016-04-13 11:30:00,94.5,94.65,94.49,94.52,39553.0,84.0992,84.2327,84.0903,84.117,39553.0
2016-04-13 11:40:00,94.54,94.55,94.38,94.42,23619.0,84.1348,84.1437,83.9924,84.028,23619.0
2016-04-13 11:50:00,94.42,94.5,94.39,94.41,58136.0,84.028,84.0992,84.0013,84.0191,58136.0
2016-04-13 12:00:00,94.42,94.56,94.41,94.51,41953.0,84.028,84.1526,84.0191,84.1081,41953.0
2016-04-13 12:10:00,94.51,94.54,94.37,94.44,13109.0,84.1081,84.1348,83.9835,84.0458,13109.0
2016-04-13 12:20:00,94.43,94.56,94.43,94.53,20462.0,84.0369,84.1526,84.0369,84.1259,20462.0
2016-04-13 12:30:00,94.51,94.51,94.38,94.39,11497.0,84.1081,84.1081,83.9924,84.0013,11497.0
2016-04-13 12:40:00,94.37,94.39,94.34,94.35,11813.0,83.9835,84.0013,83.9568,83.9657,11813.0
2016-04-13 12:50:00,94.36,94.37,94.26,94.27,10121.0,83.9746,83.9835,83.8856,83.8945,10121.0
2016-04-13 13:00:00,94.27,94.44,94.26,94.33,16589.0,83.8945,84.0458,83.8856,83.9479,16589.0
2016-04-13 13:10:00,94.32,94.41,94.3,94.38,11131.0,83.939,84.0191,83.9212,83.9924,11131.0
2016-04-13 13:20:00,94.4,94.42,94.35,94.4,8302.0,84.0102,84.028,83.9657,84.0102,8302.0
2016-04-13 13:30:00,94.41,94.45,94.32,94.45,12249.0,84.0191,84.0547,83.939,84.0547,12249.0
2016-04-13 13:40:00,94.44,94.5,94.44,94.44,10599.0,84.0458,84.0992,84.0458,84.0458,10599.0
2016-04-13 13:50:00,94.42,94.46,94.38,94.46,12177.0,84.028,84.0636,83.9924,84.0636,12177.0
2016-04-13 14:00:00,94.44,94.44,94.29,94.41,12889.0,84.0458,84.0458,83.9123,84.0191,12889.0
2016-04-13 14:10:00,94.43,94.46,94.37,94.42,18881.0,84.0369,84.0636,83.9835,84.028,18881.0
2016-04-13 14:20:00,94.44,94.45,94.33,94.37,14744.0,84.0458,84.0547,83.9479,83.9835,14744.0
2016-04-13 14:30:00,94.37,94.45,94.36,94.44,13320.0,83.9835,84.0547,83.9746,84.0458,13320.0
2016-04-13 14:40:00,94.42,94.48,94.32,94.4,33053.0,84.028,84.0814,83.939,84.0102,33053.0
2016-04-13 14:50:00,94.39,94.44,94.36,94.4,12394.0,84.0013,84.0458,83.9746,84.0102,12394.0
2016-04-13 15:00:00,94.4,94.57,94.4,94.55,20258.0,84.0102,84.1615,84.0102,84.1437,20258.0
2016-04-13 15:10:00,94.54,94.57,94.48,94.5,28921.0,84.1348,84.1615,84.0814,84.0992,28921.0
2016-04-13 15:20:00,94.5,94.54,94.48,94.49,34912.0,84.0992,84.1348,84.0814,84.0903,34912.0
2016-04-13 15:30:00,94.48,94.57,94.46,94.52,44009.0,84.0814,84.1615,84.0636,84.117,44009.0
2016-04-13 15:40:00,94.52,94.53,94.44,94.46,40548.0,84.117,84.1259,84.0458,84.0636,40548.0
2016-04-13 15:50:00,94.47,94.53,94.45,94.52,93626.0,84.0725,84.1259,84.0547,84.117,93626.0
2016-04-14 09:30:00,94.61,94.68,94.28,94.28,30910.0,84.1971,84.2594,83.9034,83.9034,30910.0
2016-04-14 09:40:00,94.28,94.55,94.15,94.46,19268.0,83.9034,84.1437,83.7877,84.0636,19268.0
2016-04-14 09:50:00,94.43,94.62,94.37,94.4,25579.0,84.0369,84.206,83.9835,84.0102,25579.0
2016-04-14 10:00:00,94.41,94.55,94.24,94.48,20947.0,84.0191,84.1437,83.8678,84.0814,20947.0
2016-04-14 10:10:00,94.5,94.57,94.4,94.51,14586.0,84.0992,84.1615,84.0102,84.1081,14586.0
2016-04-14 10:20:00,94.55,94.72,94.55,94.64,21183.0,84.1437,84.2949,84.1437,84.2238,21183.0
2016-04-14 10:30:00,94.66,94.87,94.66,94.8,21435.0,84.2416,84.4284,84.2416,84.3661,21435.0
2016-04-14 10:40:00,94.78,94.93,94.77,94.85,20414.0,84.3483,84.4818,84.3394,84.4106,20414.0
2016-04-14 10:50:00,94.84,94.98,94.81,94.96,56523.0,84.4017,84.5263,84.375,84.5085,56523.0
2016-04-14 11:00:00,94.95,95.06,94.92,94.92,23080.0,84.4996,84.5975,84.4729,84.4729,23080.0
2016-04-14 11:10:00,94.92,95.06,94.89,94.96,15895.0,84.4729,84.5975,84.4462,84.5085,15895.0
2016-04-14 11:20:00,94.99,95.0,94.85,94.95,32444.0,84.5352,84.5441,84.4106,84.4996,32444.0
2016-04-14 11:30:00,94.98,95.01,94.9,94.94,10170.0,84.5263,84.553,84.4551,84.4907,10170.0
2016-04-14 11:40:00,94.96,95.02,94.91,95.0,8745.0,84.5085,84.5619,84.464,84.5441,8745.0
2016-04-14 11:50:00,95.02,95.04,94.89,95.01,31826.0,84.5619,84.5797,84.4462,84.553,31826.0
2016-04-14 12:00:00,95.01,95.03,94.96,94.98,12540.0,84.553,84.5708,84.5085,84.5263,12540.0
2016-04-14 12:10:00,94.97,95.14,94.96,95.09,37432.0,84.5174,84.6687,84.5085,84.6242,37432.0
2016-04-14 12:20:00,95.09,95.21,95.08,95.13,11494.0,84.6242,84.731,84.6153,84.6598,11494.0
2016-04-14 12:30:00,95.13,95.2,95.1,95.19,8906.0,84.6598,84.7221,84.6331,84.7132,8906.0
2016-04-14 12:40:00,95.19,95.3,95.19,95.23,15676.0,84.7132,84.8111,84.7132,84.7488,15676.0
2016-04-14 12:50:00,95.23,95.26,95.2,95.26,7099.0,84.7488,84.7755,84.7221,84.7755,7099.0
2016-04-14 13:00:00,95.25,95.29,95.21,95.22,14359.0,84.7666,84.8022,84.731,84.7399,14359.0
2016-04-14 13:10:00,95.21,95.22,95.1,95.1,7584.0,84.731,84.7399,84.6331,84.6331,7584.0
2016-04-14 13:20:00,95.11,95.13,95.06,95.07,10059.0,84.642,84.6598,84.5975,84.6064,10059.0
2016-04-14 13:30:00,95.06,95.09,95.03,95.05,8390.0,84.5975,84.6242,84.5708,84.5886,8390.0
2016-04-14 13:40:00,95.05,95.11,95.04,95.04,11019.0,84.5886,84.642,84.5797,84.5797,11019.0
2016-04-14 13:50:00,95.06,95.06,94.96,95.02,17379.0,84.5975,84.5975,84.5085,84.5619,17379.0
2016-04-14 14:00:00,95.01,95.01,94.86,94.9,22727.0,84.553,84.553,84.4195,84.4551,22727.0
2016-04-14 14:10:00,94.9,94.91,94.84,94.85,14403.0,84.4551,84.464,84.4017,84.4106,14403.0
2016-04-14 14:20:00,94.84,94.85,94.75,94.75,22599.0,84.4017,84.4106,84.3216,84.3216,22599.0
2016-04-14 14:30:00,94.75,94.85,94.73,94.85,13579.0,84.3216,84.4106,84.3038,84.4106,13579.0
2016-04-14 14:40:00,94.85,94.91,94.85,94.9,15580.0,84.4106,84.464,84.4106,84.4551,15580.0
2016-04-14 14:50:00,94.9,95.01,94.9,94.93,17667.0,84.4551,84.553,84.4551,84.4818,17667.0
2016-04-14 15:00:00,94.93,94.99,94.89,94.9,19462.0,84.4818,84.5352,84.4462,84.4551,19462.0
2016-04-14 15:10:00,94.89,94.95,94.86,94.93,19994.0,84.4462,84.4996,84.4195,84.4818,19994.0
2016-04-14 15:20:00,94.93,94.96,94.9,94.92,22073.0,84.4818,84.5085,84.4551,84.4729,22073.0
2016-04-14 15:30:00,94.93,94.99,94.92,94.96,29032.0,84.4818,84.5352,84.4729,84.5085,29032.0
2016-04-14 15:40:00,94.96,94.96,94.75,94.75,40869.0,84.5085,84.5085,84.3216,84.3216,40869.0
2016-04-14 15:50:00,94.75,94.78,94.63,94.73,94614.0,84.3216,84.3483,84.2149,84.3038,94614.0
2016-04-15 09:30:00,94.82,94.94,94.35,94.62,95589.0,84.3839,84.4907,83.9657,84.206,95589.0
2016-04-15 09:40:00,94.52,94.71,94.47,94.59,26978.0,84.117,84.2861,84.0725,84.1793,26978.0
2016-04-15 09:50:00,94.56,94.63,94.43,94.49,24173.0,84.1526,84.2149,84.0369,84.0903,24173.0
2016-04-15 10:00:00,94.47,94.58,94.34,94.49,21466.0,84.0725,84.1704,83.9568,84.0903,21466.0
2016-04-15 10:10:00,94.53,94.57,94.32,94.37,17935.0,84.1259,84.1615,83.939,83.9835,17935.0
2016-04-15 10:20:00,94.38,94.54,94.33,94.46,21803.0,83.9924,84.1348,83.9479,84.0636,21803.0
2016-04-15 10:30:00,94.43,94.43,94.23,94.34,24872.0,84.0369,84.0369,83.8589,83.9568,24872.0
2016-04-15 10:40:00,94.31,94.39,94.27,94.39,23576.0,83.9301,84.0013,83.8945,84.0013,23576.0
2016-04-15 10:50:00,94.38,94.46,94.38,94.43,12018.0,83.9924,84.0636,83.9924,84.0369,12018.0
2016-04-15 11:00:00,94.43,94.45,94.1,94.1,12734.0,84.0369,84.0547,83.7432,83.7432,12734.0
2016-04-15 11:10:00,94.13,94.34,94.08,94.22,32007.0,83.7699,83.9568,83.7254,83.85,32007.0
2016-04-15 11:20:00,94.23,94.34,94.22,94.22,5956.0,83.8589,83.9568,83.85,83.85,5956.0
2016-04-15 11:30:00,94.24,94.32,94.22,94.24,10835.0,83.8678,83.939,83.85,83.8678,10835.0
2016-04-15 11:40:00,94.22,94.3,94.21,94.29,7354.0,83.85,83.9212,83.8411,83.9123,7354.0
2016-04-15 11:50:00,94.32,94.48,94.32,94.47,11146.0,83.939,84.0814,83.939,84.0725,11146.0
2016-04-15 12:00:00,94.47,94.48,94.41,94.44,13085.0,84.0725,84.0814,84.0191,84.0458,13085.0
2016-04-15 12:10:00,94.45,94.46,94.37,94.44,7585.0,84.0547,84.0636,83.9835,84.0458,7585.0
2016-04-15 12:20:00,94.42,94.52,94.42,94.47,6931.0,84.028,84.117,84.028,84.0725,6931.0
2016-04-15 12:30:00,94.48,94.56,94.47,94.49,8950.0,84.0814,84.1526,84.0725,84.0903,8950.0
2016-04-15 12:40:00,94.48,94.49,94.45,94.47,9429.0,84.0814,84.0903,84.0547,84.0725,9429.0
2016-04-15 12:50:00,94.47,94.55,94.47,94.51,7561.0,84.0725,84.1437,84.0725,84.1081,7561.0
2016-04-15 13:00:00,94.52,94.61,94.48,94.5,8656.0,84.117,84.1971,84.0814,84.0992,8656.0
2016-04-15 13:10:00,94.49,94.52,94.47,94.48,5258.0,84.0903,84.117,84.0725,84.0814,5258.0
2016-04-15 13:20:00,94.47,94.58,94.45,94.57,7748.0,84.0725,84.1704,84.0547,84.1615,7748.0
2016-04-15 13:30:00,94.59,94.6,94.49,94.5,6175.0,84.1793,84.1882,84.0903,84.0992,6175.0
2016-04-15 13:40:00,94.5,94.56,94.48,94.53,11043.0,84.0992,84.1526,84.0814,84.1259,11043.0
2016-04-15 13:50:00,94.53,94.56,94.52,94.54,9890.0,84.1259,84.1526,84.117,84.1348,9890.0
2016-04-15 14:00:00,94.55,94.72,94.55,94.72,26709.0,84.1437,84.2949,84.1437,84.2949,26709.0
2016-04-15 14:10:00,94.72,94.8,94.71,94.78,21835.0,84.2949,84.3661,84.2861,84.3483,21835.0
2016-04-15 14:20:00,94.76,94.82,94.74,94.76,14311.0,84.3305,84.3839,84.3127,84.3305,14311.0
2016-04-15 14:30:00,94.77,94.83,94.76,94.81,15115.0,84.3394,84.3928,84.3305,84.375,15115.0
2016-04-15 14:40:00,94.81,94.86,94.79,94.83,20934.0,84.375,84.4195,84.3572,84.3928,20934.0
2016-04-15 14:50:00,94.82,94.82,94.74,94.82,23205.0,84.3839,84.3839,84.3127,84.3839,23205.0
2016-04-15 15:00:00,94.83,94.83,94.77,94.77,11083.0,84.3928,84.3928,84.3394,84.3394,11083.0
2016-04-15 15:10:00,94.77,94.82,94.75,94.82,16535.0,84.3394,84.3839,84.3216,84.3839,16535.0
2016-04-15 15:20:00,94.82,94.91,94.82,94.83,22305.0,84.3839,84.464,84.3839,84.3928,22305.0
2016-04-15 15:30:00,94.83,94.89,94.83,94.85,31011.0,84.3928,84.4462,84.3928,84.4106,31011.0
2016-04-15 15:40:00,94.85,94.89,94.78,94.88,42879.0,84.4106,84.4462,84.3483,84.4373,42879.0
2016-04-15 15:50:00,94.89,94.99,94.84,94.95,111941.0,84.4462,84.5352,84.4017,84.4996,111941.0
2016-04-18 09:30:00,94.9,95.04,94.63,95.0,26825.0,84.4551,84.5797,84.2149,84.5441,26825.0
2016-04-18 09:40:00,95.02,95.02,94.76,94.89,11292.0,84.5619,84.5619,84.3305,84.4462,11292.0
2016-04-18 09:50:00,94.97,95.07,94.94,95.01,7510.0,84.5174,84.6064,84.4907,84.553,7510.0
2016-04-18 10:00:00,94.98,95.32,94.93,95.18,17741.0,84.5263,84.8289,84.4818,84.7043,17741.0
2016-04-18 10:10:00,95.19,95.39,95.18,95.34,28113.0,84.7132,84.8912,84.7043,84.8467,28113.0
2016-04-18 10:20:00,95.36,95.41,95.29,95.36,22899.0,84.8645,84.909,84.8022,84.8645,22899.0
2016-04-18 10:30:00,95.36,95.62,95.32,95.57,17906.0,84.8645,85.0959,84.8289,85.0514,17906.0
2016-04-18 10:40:00,95.58,95.62,95.52,95.56,24460.0,85.0603,85.0959,85.0069,85.0425,24460.0
2016-04-18 10:50:00,95.55,95.69,95.55,95.61,19554.0,85.0336,85.1582,85.0336,85.087,19554.0
2016-04-18 11:00:00,95.64,95.64,95.53,95.53,10258.0,85.1137,85.1137,85.0158,85.0158,10258.0
2016-04-18 11:10:00,95.52,95.56,95.44,95.54,10396.0,85.0069,85.0425,84.9357,85.0247,10396.0
2016-04-18 11:20:00,95.53,95.68,95.52,95.67,7699.0,85.0158,85.1493,85.0069,85.1404,7699.0
2016-04-18 11:30:00,95.67,95.68,95.49,95.5,7414.0,85.1404,85.1493,84.9802,84.9891,7414.0
2016-04-18 11:40:00,95.5,95.61,95.47,95.56,11531.0,84.9891,85.087,84.9624,85.0425,11531.0
2016-04-18 11:50:00,95.57,95.63,95.5,95.62,9419.0,85.0514,85.1048,84.9891,85.0959,9419.0
2016-04-18 12:00:00,95.63,95.82,95.62,95.77,32176.0,85.1048,85.2739,85.0959,85.2294,32176.0
2016-04-18 12:10:00,95.74,95.74,95.65,95.7,3787.0,85.2027,85.2027,85.1226,85.1671,3787.0
2016-04-18 12:20:00,95.7,95.79,95.69,95.76,7000.0,85.1671,85.2472,85.1582,85.2205,7000.0
2016-04-18 12:30:00,95.75,95.93,95.75,95.92,20840.0,85.2116,85.3718,85.2116,85.3629,20840.0
2016-04-18 12:40:00,95.88,95.92,95.81,95.83,7627.0,85.3273,85.3629,85.265,85.2828,7627.0
2016-04-18 12:50:00,95.84,95.89,95.78,95.82,13739.0,85.2917,85.3362,85.2383,85.2739,13739.0
2016-04-18 13:00:00,95.83,95.87,95.79,95.79,7498.0,85.2828,85.3184,85.2472,85.2472,7498.0
2016-04-18 13:10:00,95.79,95.82,95.77,95.78,20537.0,85.2472,85.2739,85.2294,85.2383,20537.0
2016-04-18 13:20:00,95.78,95.82,95.73,95.73,24195.0,85.2383,85.2739,85.1938,85.1938,24195.0
2016-04-18 13:30:00,95.73,95.79,95.73,95.76,8962.0,85.1938,85.2472,85.1938,85.2205,8962.0
2016-04-18 13:40:00,95.77,95.85,95.75,95.85,14236.0,85.2294,85.3006,85.2116,85.3006,14236.0
2016-04-18 13:50:00,95.84,95.86,95.78,95.86,7591.0,85.2917,85.3095,85.2383,85.3095,7591.0
2016-04-18 14:00:00,95.86,95.86,95.75,95.79,11574.0,85.3095,85.3095,85.2116,85.2472,11574.0
2016-04-18 14:10:00,95.8,95.84,95.78,95.82,4900.0,85.2561,85.2917,85.2383,85.2739,4900.0
2016-04-18 14:20:00,95.82,95.86,95.8,95.85,14143.0,85.2739,85.3095,85.2561,85.3006,14143.0
2016-04-18 14:30:00,95.83,95.86,95.81,95.84,9707.0,85.2828,85.3095,85.265,85.2917,9707.0
2016-04-18 14:40:00,95.84,95.88,95.83,95.88,7763.0,85.2917,85.3273,85.2828,85.3273,7763.0
2016-04-18 14:50:00,95.87,95.93,95.87,95.9,8725.0,85.3184,85.3718,85.3184,85.3451,8725.0
2016-04-18 15:00:00,95.89,95.97,95.88,95.91,15688.0,85.3362,85.4074,85.3273,85.354,15688.0
2016-04-18 15:10:00,95.9,95.94,95.89,95.9,17722.0,85.3451,85.3807,85.3362,85.3451,17722.0
2016-04-18 15:20:00,95.89,95.89,95.8,95.86,11516.0,85.3362,85.3362,85.2561,85.3095,11516.0
2016-04-18 15:30:00,95.85,95.85,95.79,95.79,14149.0,85.3006,85.3006,85.2472,85.2472,14149.0
2016-04-18 15:40:00,95.77,95.85,95.73,95.73,41304.0,85.2294,85.3006,85.1938,85.1938,41304.0
2016-04-18 15:50:00,95.74,95.75,95.65,95.75,96422.0,85.2027,85.2116,85.1226,85.2116,96422.0
2016-04-19 09:30:00,96.42,96.45,96.16,96.22,71963.0,85.8078,85.8345,85.5765,85.6299,71963.0
2016-04-19 09:40:00,96.26,96.42,96.06,96.1,12326.0,85.6655,85.8078,85.4875,85.5231,12326.0
2016-04-19 09:50:00,96.11,96.46,96.09,96.46,17474.0,85.532,85.8434,85.5142,85.8434,17474.0
2016-04-19 10:00:00,96.45,96.68,96.44,96.63,27129.0,85.8345,86.0392,85.8256,85.9947,27129.0
2016-04-19 10:10:00,96.63,96.74,96.6,96.69,12976.0,85.9947,86.0926,85.968,86.0481,12976.0
2016-04-19 10:20:00,96.72,96.96,96.68,96.92,20813.0,86.0748,86.2884,86.0392,86.2528,20813.0
2016-04-19 10:30:00,96.94,96.95,96.77,96.79,20620.0,86.2706,86.2795,86.1193,86.1371,20620.0
2016-04-19 10:40:00,96.8,96.93,96.71,96.77,21475.0,86.146,86.2617,86.0659,86.1193,21475.0
2016-04-19 10:50:00,96.77,97.02,96.74,97.0,30356.0,86.1193,86.3418,86.0926,86.324,30356.0
2016-04-19 11:00:00,97.0,97.08,96.88,96.95,26090.0,86.324,86.3952,86.2172,86.2795,26090.0
2016-04-19 11:10:00,96.94,97.0,96.89,96.96,24384.0,86.2706,86.324,86.2261,86.2884,24384.0
2016-04-19 11:20:00,96.93,97.0,96.89,97.0,16391.0,86.2617,86.324,86.2261,86.324,16391.0
2016-04-19 11:30:00,97.0,97.06,96.9,97.02,9513.0,86.324,86.3774,86.235,86.3418,9513.0
2016-04-19 11:40:00,97.02,97.02,96.65,96.69,22789.0,86.3418,86.3418,86.0125,86.0481,22789.0
2016-04-19 11:50:00,96.67,96.72,96.6,96.71,8782.0,86.0303,86.0748,85.968,86.0659,8782.0
2016-04-19 12:00:00,96.69,96.71,96.54,96.62,41062.0,86.0481,86.0659,85.9146,85.9858,41062.0
2016-04-19 12:10:00,96.61,96.62,96.52,96.52,27148.0,85.9769,85.9858,85.8968,85.8968,27148.0
2016-04-19 12:20:00,96.51,96.6,96.49,96.6,15715.0,85.8879,85.968,85.8701,85.968,15715.0
2016-04-19 12:30:00,96.58,96.61,96.54,96.61,8606.0,85.9502,85.9769,85.9146,85.9769,8606.0
2016-04-19 12:40:00,96.6,96.61,96.45,96.46,10214.0,85.968,85.9769,85.8345,85.8434,10214.0
2016-04-19 12:50:00,96.46,96.62,96.46,96.59,16340.0,85.8434,85.9858,85.8434,85.9591,16340.0
2016-04-19 13:00:00,96.59,96.64,96.58,96.6,12431.0,85.9591,86.0036,85.9502,85.968,12431.0
2016-04-19 13:10:00,96.62,96.7,96.59,96.59,8474.0,85.9858,86.057,85.9591,85.9591,8474.0
2016-04-19 13:20:00,96.59,96.68,96.59,96.66,7363.0,85.9591,86.0392,85.9591,86.0214,7363.0
2016-04-19 13:30:00,96.65,96.65,96.59,96.59,7345.0,86.0125,86.0125,85.9591,85.9591,7345.0
2016-04-19 13:40:00,96.58,96.73,96.58,96.72,26547.0,85.9502,86.0837,85.9502,86.0748,26547.0
2016-04-19 13:50:00,96.72,96.75,96.69,96.75,18474.0,86.0748,86.1015,86.0481,86.1015,18474.0
2016-04-19 14:00:00,96.76,96.78,96.62,96.65,28985.0,86.1104,86.1282,85.9858,86.0125,28985.0
2016-04-19 14:10:00,96.65,96.72,96.65,96.7,20014.0,86.0125,86.0748,86.0125,86.057,20014.0
2016-04-19 14:20:00,96.69,96.77,96.69,96.74,18730.0,86.0481,86.1193,86.0481,86.0926,18730.0
2016-04-19 14:30:00,96.73,96.8,96.65,96.67,24964.0,86.0837,86.146,86.0125,86.0303,24964.0
2016-04-19 14:40:00,96.68,96.77,96.66,96.77,10880.0,86.0392,86.1193,86.0214,86.1193,10880.0
2016-04-19 14:50:00,96.77,96.78,96.71,96.71,15105.0,86.1193,86.1282,86.0659,86.0659,15105.0
2016-04-19 15:00:00,96.71,96.74,96.58,96.69,23560.0,86.0659,86.0926,85.9502,86.0481,23560.0
2016-04-19 15:10:00,96.69,96.86,96.69,96.82,25488.0,86.0481,86.1994,86.0481,86.1638,25488.0
2016-04-19 15:20:00,96.82,96.9,96.82,96.86,31746.0,86.1638,86.235,86.1638,86.1994,31746.0
2016-04-19 15:30:00,96.87,96.91,96.82,96.86,48745.0,86.2083,86.2439,86.1638,86.1994,48745.0
2016-04-19 15:40:00,96.87,96.89,96.79,96.88,50908.0,86.2083,86.2261,86.1371,86.2172,50908.0
2016-04-19 15:50:00,96.88,96.97,96.77,96.96,135724.0,86.2172,86.2973,86.1193,86.2884,135724.0
2016-04-20 09:30:00,96.85,97.02,96.58,96.86,29500.0,86.1905,86.3418,85.9502,86.1994,29500.0
2016-04-20 09:40:00,96.81,97.14,96.81,97.1,51404.0,86.1549,86.4486,86.1549,86.413,51404.0
2016-04-20 09:50:00,97.14,97.25,97.06,97.1,41501.0,86.4486,86.5465,86.3774,86.413,41501.0
2016-04-20 10:00:00,97.12,97.23,97.06,97.13,63525.0,86.4308,86.5287,86.3774,86.4397,63525.0
2016-04-20 10:10:00,97.13,97.33,97.11,97.26,40495.0,86.4397,86.6177,86.4219,86.5554,40495.0
2016-04-20 10:20:00,97.25,97.26,96.92,96.94,26541.0,86.5465,86.5554,86.2528,86.2706,26541.0
2016-04-20 10:30:00,96.94,97.06,96.82,96.92,35753.0,86.2706,86.3774,86.1638,86.2528,35753.0
2016-04-20 10:40:00,96.92,97.01,96.87,96.92,35956.0,86.2528,86.3329,86.2083,86.2528,35956.0
2016-04-20 10:50:00,96.96,96.96,96.71,96.89,20507.0,86.2884,86.2884,86.0659,86.2261,20507.0
2016-04-20 11:00:00,96.91,97.1,96.88,97.03,31254.0,86.2439,86.413,86.2172,86.3507,31254.0
2016-04-20 11:10:00,97.02,97.02,96.93,96.97,10565.0,86.3418,86.3418,86.2617,86.2973,10565.0
2016-04-20 11:20:00,96.96,96.99,96.88,96.92,16849.0,86.2884,86.3151,86.2172,86.2528,16849.0
2016-04-20 11:30:00,96.9,96.96,96.82,96.92,10406.0,86.235,86.2884,86.1638,86.2528,10406.0
2016-04-20 11:40:00,96.92,97.04,96.89,96.91,28266.0,86.2528,86.3596,86.2261,86.2439,28266.0
2016-04-20 11:50:00,96.92,96.95,96.72,96.74,16503.0,86.2528,86.2795,86.0748,86.0926,16503.0
2016-04-20 12:00:00,96.72,96.8,96.68,96.74,14939.0,86.0748,86.146,86.0392,86.0926,14939.0
2016-04-20 12:10:00,96.78,96.79,96.71,96.78,8569.0,86.1282,86.1371,86.0659,86.1282,8569.0
2016-04-20 12:20:00,96.78,96.78,96.66,96.71,26611.0,86.1282,86.1282,86.0214,86.0659,26611.0
2016-04-20 12:30:00,96.72,96.8,96.68,96.79,15072.0,86.0748,86.146,86.0392,86.1371,15072.0
2016-04-20 12:40:00,96.8,96.95,96.8,96.92,13063.0,86.146,86.2795,86.146,86.2528,13063.0
2016-04-20 12:50:00,96.9,96.91,96.82,96.87,8656.0,86.235,86.2439,86.1638,86.2083,8656.0
2016-04-20 13:00:00,96.86,96.93,96.73,96.73,10535.0,86.1994,86.2617,86.0837,86.0837,10535.0
2016-04-20 13:10:00,96.75,96.81,96.68,96.68,8903.0,86.1015,86.1549,86.0392,86.0392,8903.0
2016-04-20 13:20:00,96.7,96.76,96.7,96.76,7484.0,86.057,86.1104,86.057,86.1104,7484.0
2016-04-20 13:30:00,96.76,96.76,96.68,96.73,5804.0,86.1104,86.1104,86.0392,86.0837,5804.0
2016-04-20 13:40:00,96.72,96.79,96.72,96.79,6384.0,86.0748,86.1371,86.0748,86.1371,6384.0
2016-04-20 13:50:00,96.78,96.85,96.77,96.79,11338.0,86.1282,86.1905,86.1193,86.1371,11338.0
2016-04-20 14:00:00,96.78,96.82,96.69,96.79,20302.0,86.1282,86.1638,86.0481,86.1371,20302.0
2016-04-20 14:10:00,96.8,96.82,96.71,96.82,11185.0,86.146,86.1638,86.0659,86.1638,11185.0
2016-04-20 14:20:00,96.83,96.9,96.82,96.83,10814.0,86.1727,86.235,86.1638,86.1727,10814.0
2016-04-20 14:30:00,96.81,96.86,96.74,96.77,9381.0,86.1549,86.1994,86.0926,86.1193,9381.0
2016-04-20 14:40:00,96.75,96.77,96.71,96.71,9801.0,86.1015,86.1193,86.0659,86.0659,9801.0
2016-04-20 14:50:00,96.7,96.79,96.7,96.78,10906.0,86.057,86.1371,86.057,86.1282,10906.0
2016-04-20 15:00:00,96.78,96.8,96.72,96.74,11161.0,86.1282,86.146,86.0748,86.0926,11161.0
2016-04-20 15:10:00,96.74,96.74,96.61,96.7,17679.0,86.0926,86.0926,85.9769,86.057,17679.0
2016-04-20 15:20:00,96.69,96.71,96.62,96.67,11929.0,86.0481,86.0659,85.9858,86.0303,11929.0
2016-04-20 15:30:00,96.67,96.73,96.65,96.73,40422.0,86.0303,86.0837,86.0125,86.0837,40422.0
2016-04-20 15:40:00,96.73,96.74,96.54,96.58,64417.0,86.0837,86.0926,85.9146,85.9502,64417.0
2016-04-20 15:50:00,96.58,96.67,96.56,96.59,141867.0,85.9502,86.0303,85.9324,85.9591,141867.0
2016-04-21 09:30:00,96.31,96.31,95.42,95.55,72071.0,85.71,85.71,84.9179,85.0336,72071.0
2016-04-21 09:40:00,95.55,95.55,95.05,95.15,42012.0,85.0336,85.0336,84.5886,84.6776,42012.0
2016-04-21 09:50:00,95.08,95.1,94.65,94.71,108531.0,84.6153,84.6331,84.2327,84.2861,108531.0
2016-04-21 10:00:00,94.73,94.8,94.63,94.65,41216.0,84.3038,84.3661,84.2149,84.2327,41216.0
2016-04-21 10:10:00,94.67,94.75,94.52,94.65,54290.0,84.2505,84.3216,84.117,84.2327,54290.0
2016-04-21 10:20:00,94.65,94.65,94.36,94.41,24006.0,84.2327,84.2327,83.9746,84.0191,24006.0
2016-04-21 10:30:00,94.42,94.53,94.42,94.49,22861.0,84.028,84.1259,84.028,84.0903,22861.0
2016-04-21 10:40:00,94.51,94.54,94.4,94.41,29432.0,84.1081,84.1348,84.0102,84.0191,29432.0
2016-04-21 10:50:00,94.41,94.52,94.4,94.47,17199.0,84.0191,84.117,84.0102,84.0725,17199.0
2016-04-21 11:00:00,94.47,94.51,94.27,94.27,27531.0,84.0725,84.1081,83.8945,83.8945,27531.0
2016-04-21 11:10:00,94.27,94.31,94.18,94.19,19305.0,83.8945,83.9301,83.8144,83.8233,19305.0
2016-04-21 11:20:00,94.19,94.39,94.14,94.34,32365.0,83.8233,84.0013,83.7788,83.9568,32365.0
2016-04-21 11:30:00,94.33,94.41,94.25,94.32,47235.0,83.9479,84.0191,83.8767,83.939,47235.0
2016-04-21 11:40:00,94.3,94.33,94.2,94.29,33371.0,83.9212,83.9479,83.8322,83.9123,33371.0
2016-04-21 11:50:00,94.27,94.4,94.14,94.15,20586.0,83.8945,84.0102,83.7788,83.7877,20586.0
2016-04-21 12:00:00,94.14,94.18,94.08,94.18,45491.0,83.7788,83.8144,83.7254,83.8144,45491.0
2016-04-21 12:10:00,94.17,94.28,94.14,94.19,11274.0,83.8055,83.9034,83.7788,83.8233,11274.0
2016-04-21 12:20:00,94.2,94.23,94.1,94.14,17419.0,83.8322,83.8589,83.7432,83.7788,17419.0
2016-04-21 12:30:00,94.13,94.19,94.06,94.09,22294.0,83.7699,83.8233,83.7076,83.7343,22294.0
2016-04-21 12:40:00,94.1,94.23,94.09,94.13,17518.0,83.7432,83.8589,83.7343,83.7699,17518.0
2016-04-21 12:50:00,94.12,94.19,94.1,94.18,20634.0,83.761,83.8233,83.7432,83.8144,20634.0
2016-04-21 13:00:00,94.17,94.35,94.14,94.14,19165.0,83.8055,83.9657,83.7788,83.7788,19165.0
2016-04-21 13:10:00,94.13,94.21,94.12,94.17,20695.0,83.7699,83.8411,83.761,83.8055,20695.0
2016-04-21 13:20:00,94.17,94.24,94.13,94.13,17285.0,83.8055,83.8678,83.7699,83.7699,17285.0
2016-04-21 13:30:00,94.13,94.25,94.1,94.25,27498.0,83.7699,83.8767,83.7432,83.8767,27498.0
2016-04-21 13:40:00,94.24,94.32,94.19,94.19,17765.0,83.8678,83.939,83.8233,83.8233,17765.0
2016-04-21 13:50:00,94.19,94.19,94.02,94.13,32425.0,83.8233,83.8233,83.672,83.7699,32425.0
2016-04-21 14:00:00,94.13,94.13,94.02,94.03,21357.0,83.7699,83.7699,83.672,83.6809,21357.0
2016-04-21 14:10:00,94.03,94.12,94.01,94.06,24500.0,83.6809,83.761,83.6631,83.7076,24500.0
2016-04-21 14:20:00,94.05,94.08,93.94,93.95,21965.0,83.6987,83.7254,83.6008,83.6097,21965.0
2016-04-21 14:30:00,93.95,93.98,93.77,93.78,21644.0,83.6097,83.6364,83.4495,83.4584,21644.0
2016-04-21 14:40:00,93.75,93.8,93.69,93.8,22615.0,83.4317,83.4762,83.3783,83.4762,22615.0
2016-04-21 14:50:00,93.83,93.83,93.71,93.74,29548.0,83.5029,83.5029,83.3961,83.4228,29548.0
2016-04-21 15:00:00,93.74,93.93,93.74,93.84,30528.0,83.4228,83.5919,83.4228,83.5118,30528.0
2016-04-21 15:10:00,93.83,93.91,93.81,93.82,43694.0,83.5029,83.5741,83.4851,83.494,43694.0
2016-04-21 15:20:00,93.82,93.86,93.72,93.73,36226.0,83.494,83.5296,83.405,83.4139,36226.0
2016-04-21 15:30:00,93.73,93.84,93.73,93.79,42651.0,83.4139,83.5118,83.4139,83.4673,42651.0
2016-04-21 15:40:00,93.78,93.93,93.78,93.91,56432.0,83.4584,83.5919,83.4584,83.5741,56432.0
2016-04-21 15:50:00,93.9,93.93,93.83,93.86,84292.0,83.5652,83.5919,83.5029,83.5296,84292.0
2016-04-22 09:30:00,93.53,93.53,92.29,92.55,114426.0,83.2359,83.2359,82.1324,82.3638,114426.0
2016-04-22 09:40:00,92.6,92.65,92.0,92.0,56325.0,82.4083,82.4528,81.8743,81.8743,56325.0
2016-04-22 09:50:00,92.0,92.23,91.96,92.09,75878.0,81.8743,82.079,81.8387,81.9544,75878.0
2016-04-22 10:00:00,92.09,92.69,92.09,92.67,91267.0,81.9544,82.4884,81.9544,82.4706,91267.0
2016-04-22 10:10:00,92.7,93.0,92.64,92.95,88430.0,82.4973,82.7643,82.4439,82.7198,88430.0
2016-04-22 10:20:00,92.95,92.96,92.69,92.71,36047.0,82.7198,82.7287,82.4884,82.5062,36047.0
2016-04-22 10:30:00,92.72,92.81,92.58,92.81,53722.0,82.5151,82.5952,82.3905,82.5952,53722.0
2016-04-22 10:40:00,92.82,92.87,92.59,92.77,50654.0,82.6041,82.6486,82.3994,82.5596,50654.0
2016-04-22 10:50:00,92.74,92.8,92.64,92.7,44571.0,82.5329,82.5863,82.4439,82.4973,44571.0
2016-04-22 11:00:00,92.7,92.8,92.58,92.79,166537.0,82.4973,82.5863,82.3905,82.5774,166537.0
2016-04-22 11:10:00,92.78,93.23,92.62,93.08,147097.0,82.5685,82.9689,82.4261,82.8355,147097.0
2016-04-22 11:20:00,93.07,93.36,93.07,93.23,57052.0,82.8266,83.0846,82.8266,82.9689,57052.0
2016-04-22 11:30:00,93.23,93.45,93.2,93.31,27190.0,82.9689,83.1647,82.9422,83.0401,27190.0
2016-04-22 11:40:00,93.32,93.37,93.18,93.35,19141.0,83.049,83.0935,82.9244,83.0757,19141.0
2016-04-22 11:50:00,93.35,93.57,93.25,93.55,25642.0,83.0757,83.2715,82.9867,83.2537,25642.0
2016-04-22 12:00:00,93.53,93.57,93.36,93.56,29560.0,83.2359,83.2715,83.0846,83.2626,29560.0
2016-04-22 12:10:00,93.57,93.57,93.44,93.5,50884.0,83.2715,83.2715,83.1558,83.2092,50884.0
2016-04-22 12:20:00,93.48,93.54,93.44,93.46,17981.0,83.1914,83.2448,83.1558,83.1736,17981.0
2016-04-22 12:30:00,93.46,93.56,93.42,93.47,15448.0,83.1736,83.2626,83.138,83.1825,15448.0
2016-04-22 12:40:00,93.47,93.48,93.33,93.39,11295.0,83.1825,83.1914,83.0579,83.1113,11295.0
2016-04-22 12:50:00,93.38,93.45,93.37,93.44,12748.0,83.1024,83.1647,83.0935,83.1558,12748.0
2016-04-22 13:00:00,93.45,93.45,93.36,93.43,16974.0,83.1647,83.1647,83.0846,83.1469,16974.0
2016-04-22 13:10:00,93.41,93.45,93.34,93.35,11870.0,83.1291,83.1647,83.0668,83.0757,11870.0
2016-04-22 13:20:00,93.35,93.38,93.25,93.29,13838.0,83.0757,83.1024,82.9867,83.0223,13838.0
2016-04-22 13:30:00,93.29,93.38,93.28,93.38,10458.0,83.0223,83.1024,83.0134,83.1024,10458.0
2016-04-22 13:40:00,93.39,93.84,93.39,93.76,21475.0,83.1113,83.5118,83.1113,83.4406,21475.0
2016-04-22 13:50:00,93.76,93.82,93.65,93.73,19085.0,83.4406,83.494,83.3427,83.4139,19085.0
2016-04-22 14:00:00,93.72,93.78,93.64,93.76,20942.0,83.405,83.4584,83.3338,83.4406,20942.0
2016-04-22 14:10:00,93.76,93.96,93.72,93.96,20479.0,83.4406,83.6186,83.405,83.6186,20479.0
2016-04-22 14:20:00,93.95,93.96,93.88,93.94,22790.0,83.6097,83.6186,83.5474,83.6008,22790.0
2016-04-22 14:30:00,93.93,93.93,93.76,93.86,21494.0,83.5919,83.5919,83.4406,83.5296,21494.0
2016-04-22 14:40:00,93.86,93.91,93.82,93.84,20097.0,83.5296,83.5741,83.494,83.5118,20097.0
2016-04-22 14:50:00,93.84,93.9,93.8,93.89,9789.0,83.5118,83.5652,83.4762,83.5563,9789.0
2016-04-22 15:00:00,93.89,93.89,93.78,93.84,29558.0,83.5563,83.5563,83.4584,83.5118,29558.0
2016-04-22 15:10:00,93.84,93.93,93.75,93.78,25947.0,83.5118,83.5919,83.4317,83.4584,25947.0
2016-04-22 15:20:00,93.77,93.91,93.69,93.9,37760.0,83.4495,83.5741,83.3783,83.5652,37760.0
2016-04-22 15:30:00,93.9,93.9,93.76,93.77,29017.0,83.5652,83.5652,83.4406,83.4495,29017.0
2016-04-22 15:40:00,93.77,93.92,93.71,93.87,37738.0,83.4495,83.583,83.3961,83.5385,37738.0
2016-04-22 15:50:00,93.86,93.96,93.81,93.95,77861.0,83.5296,83.6186,83.4851,83.6097,77861.0
2016-04-25 09:30:00,93.53,94.22,93.52,93.91,57202.0,83.2359,83.85,83.227,83.5741,57202.0
2016-04-25 09:40:00,93.94,93.98,93.66,93.89,32471.0,83.6008,83.6364,83.3516,83.5563,32471.0
2016-04-25 09:50:00,93.93,94.21,93.92,93.99,20198.0,83.5919,83.8411,83.583,83.6453,20198.0
2016-04-25 10:00:00,93.98,94.08,93.89,93.97,29106.0,83.6364,83.7254,83.5563,83.6275,29106.0
2016-04-25 10:10:00,94.0,94.2,93.89,93.96,31000.0,83.6542,83.8322,83.5563,83.6186,31000.0
2016-04-25 10:20:00,93.95,94.23,93.91,94.04,76837.0,83.6097,83.8589,83.5741,83.6898,76837.0
2016-04-25 10:30:00,94.04,94.09,93.99,94.04,25618.0,83.6898,83.7343,83.6453,83.6898,25618.0
2016-04-25 10:40:00,94.03,94.2,94.02,94.16,26745.0,83.6809,83.8322,83.672,83.7966,26745.0
2016-04-25 10:50:00,94.16,94.5,94.13,94.34,64014.0,83.7966,84.0992,83.7699,83.9568,64014.0
2016-04-25 11:00:00,94.34,94.45,94.28,94.37,18118.0,83.9568,84.0547,83.9034,83.9835,18118.0
2016-04-25 11:10:00,94.35,94.38,94.19,94.33,32353.0,83.9657,83.9924,83.8233,83.9479,32353.0
2016-04-25 11:20:00,94.32,94.75,94.28,94.48,137934.0,83.939,84.3216,83.9034,84.0814,137934.0
2016-04-25 11:30:00,94.44,94.46,94.17,94.17,49597.0,84.0458,84.0636,83.8055,83.8055,49597.0
2016-04-25 11:40:00,94.17,94.23,94.1,94.1,13743.0,83.8055,83.8589,83.7432,83.7432,13743.0
2016-04-25 11:50:00,94.08,94.17,94.0,94.13,16626.0,83.7254,83.8055,83.6542,83.7699,16626.0
2016-04-25 12:00:00,94.13,94.22,94.05,94.07,13051.0,83.7699,83.85,83.6987,83.7165,13051.0
2016-04-25 12:10:00,94.08,94.15,94.07,94.11,9979.0,83.7254,83.7877,83.7165,83.7521,9979.0
2016-04-25 12:20:00,94.11,94.17,94.05,94.07,12103.0,83.7521,83.8055,83.6987,83.7165,12103.0
2016-04-25 12:30:00,94.08,94.21,94.08,94.08,16889.0,83.7254,83.8411,83.7254,83.7254,16889.0
2016-04-25 12:40:00,94.08,94.25,94.05,94.23,15133.0,83.7254,83.8767,83.6987,83.8589,15133.0
2016-04-25 12:50:00,94.23,94.46,94.23,94.38,18296.0,83.8589,84.0636,83.8589,83.9924,18296.0
2016-04-25 13:00:00,94.38,94.6,94.38,94.56,36583.0,83.9924,84.1882,83.9924,84.1526,36583.0
2016-04-25 13:10:00,94.53,94.72,94.53,94.68,31085.0,84.1259,84.2949,84.1259,84.2594,31085.0
2016-04-25 13:20:00,94.7,94.73,94.64,94.69,9238.0,84.2772,84.3038,84.2238,84.2683,9238.0
2016-04-25 13:30:00,94.7,94.72,94.53,94.57,7332.0,84.2772,84.2949,84.1259,84.1615,7332.0
2016-04-25 13:40:00,94.57,94.57,94.46,94.46,8790.0,84.1615,84.1615,84.0636,84.0636,8790.0
2016-04-25 13:50:00,94.45,94.51,94.45,94.49,5754.0,84.0547,84.1081,84.0547,84.0903,5754.0
2016-04-25 14:00:00,94.51,94.52,94.37,94.43,20158.0,84.1081,84.117,83.9835,84.0369,20158.0
2016-04-25 14:10:00,94.44,94.44,94.33,94.36,17660.0,84.0458,84.0458,83.9479,83.9746,17660.0
2016-04-25 14:20:00,94.35,94.44,94.32,94.42,22646.0,83.9657,84.0458,83.939,84.028,22646.0
2016-04-25 14:30:00,94.42,94.53,94.4,94.52,16926.0,84.028,84.1259,84.0102,84.117,16926.0
2016-04-25 14:40:00,94.51,94.51,94.38,94.41,21308.0,84.1081,84.1081,83.9924,84.0191,21308.0
2016-04-25 14:50:00,94.38,94.59,94.36,94.54,15053.0,83.9924,84.1793,83.9746,84.1348,15053.0
2016-04-25 15:00:00,94.52,94.52,94.34,94.34,11616.0,84.117,84.117,83.9568,83.9568,11616.0
2016-04-25 15:10:00,94.32,94.41,94.29,94.4,18489.0,83.939,84.0191,83.9123,84.0102,18489.0
2016-04-25 15:20:00,94.42,94.56,94.41,94.5,28211.0,84.028,84.1526,84.0191,84.0992,28211.0
2016-04-25 15:30:00,94.5,94.65,94.46,94.64,29500.0,84.0992,84.2327,84.0636,84.2238,29500.0
2016-04-25 15:40:00,94.64,94.79,94.59,94.7,46901.0,84.2238,84.3572,84.1793,84.2772,46901.0
2016-04-25 15:50:00,94.7,94.71,94.59,94.69,138249.0,84.2772,84.2861,84.1793,84.2683,138249.0
2016-04-26 09:30:00,94.72,94.81,94.38,94.77,63518.0,84.2949,84.375,83.9924,84.3394,63518.0
2016-04-26 09:40:00,94.8,95.12,94.68,95.08,43847.0,84.3661,84.6509,84.2594,84.6153,43847.0
2016-04-26 09:50:00,95.04,95.42,95.02,95.41,51365.0,84.5797,84.9179,84.5619,84.909,51365.0
2016-04-26 10:00:00,95.41,95.6,95.36,95.37,44995.0,84.909,85.0781,84.8645,84.8734,44995.0
2016-04-26 10:10:00,95.39,95.56,95.35,95.54,56895.0,84.8912,85.0425,84.8556,85.0247,56895.0
2016-04-26 10:20:00,95.53,95.63,95.44,95.53,42381.0,85.0158,85.1048,84.9357,85.0158,42381.0
2016-04-26 10:30:00,95.51,95.58,95.37,95.5,33130.0,84.998,85.0603,84.8734,84.9891,33130.0
2016-04-26 10:40:00,95.51,95.52,95.36,95.43,32444.0,84.998,85.0069,84.8645,84.9268,32444.0
2016-04-26 10:50:00,95.45,95.5,95.28,95.29,51517.0,84.9446,84.9891,84.7933,84.8022,51517.0
2016-04-26 11:00:00,95.27,95.46,95.25,95.45,19588.0,84.7844,84.9535,84.7666,84.9446,19588.0
2016-04-26 11:10:00,95.44,95.62,95.44,95.61,13366.0,84.9357,85.0959,84.9357,85.087,13366.0
2016-04-26 11:20:00,95.63,95.78,95.59,95.77,23164.0,85.1048,85.2383,85.0692,85.2294,23164.0
2016-04-26 11:30:00,95.77,95.79,95.63,95.67,13862.0,85.2294,85.2472,85.1048,85.1404,13862.0
2016-04-26 11:40:00,95.67,95.77,95.61,95.77,15866.0,85.1404,85.2294,85.087,85.2294,15866.0
2016-04-26 11:50:00,95.78,95.88,95.76,95.85,14538.0,85.2383,85.3273,85.2205,85.3006,14538.0
2016-04-26 12:00:00,95.85,95.88,95.79,95.8,15544.0,85.3006,85.3273,85.2472,85.2561,15544.0
2016-04-26 12:10:00,95.82,95.84,95.75,95.76,9919.0,85.2739,85.2917,85.2116,85.2205,9919.0
2016-04-26 12:20:00,95.76,95.77,95.65,95.68,13743.0,85.2205,85.2294,85.1226,85.1493,13743.0
2016-04-26 12:30:00,95.68,95.72,95.53,95.53,14035.0,85.1493,85.1849,85.0158,85.0158,14035.0
2016-04-26 12:40:00,95.55,95.59,95.51,95.51,13794.0,85.0336,85.0692,84.998,84.998,13794.0
2016-04-26 12:50:00,95.53,95.55,95.43,95.43,11088.0,85.0158,85.0336,84.9268,84.9268,11088.0
2016-04-26 13:00:00,95.44,95.44,95.27,95.33,14550.0,84.9357,84.9357,84.7844,84.8378,14550.0
2016-04-26 13:10:00,95.33,95.37,95.25,95.31,11952.0,84.8378,84.8734,84.7666,84.82,11952.0
2016-04-26 13:20:00,95.31,95.35,95.29,95.31,9638.0,84.82,84.8556,84.8022,84.82,9638.0
2016-04-26 13:30:00,95.32,95.42,95.32,95.42,17369.0,84.8289,84.9179,84.8289,84.9179,17369.0
2016-04-26 13:40:00,95.42,95.42,95.32,95.39,16443.0,84.9179,84.9179,84.8289,84.8912,16443.0
2016-04-26 13:50:00,95.39,95.4,95.3,95.35,14583.0,84.8912,84.9001,84.8111,84.8556,14583.0
2016-04-26 14:00:00,95.35,95.38,95.3,95.3,26697.0,84.8556,84.8823,84.8111,84.8111,26697.0
2016-04-26 14:10:00,95.31,95.58,95.3,95.57,22930.0,84.82,85.0603,84.8111,85.0514,22930.0
2016-04-26 14:20:00,95.57,95.59,95.51,95.52,20520.0,85.0514,85.0692,84.998,85.0069,20520.0
2016-04-26 14:30:00,95.52,95.6,95.51,95.56,23214.0,85.0069,85.0781,84.998,85.0425,23214.0
2016-04-26 14:40:00,95.57,95.71,95.54,95.69,17402.0,85.0514,85.176,85.0247,85.1582,17402.0
2016-04-26 14:50:00,95.69,95.69,95.5,95.56,85680.0,85.1582,85.1582,84.9891,85.0425,85680.0
2016-04-26 15:00:00,95.57,95.67,95.57,95.63,24432.0,85.0514,85.1404,85.0514,85.1048,24432.0
2016-04-26 15:10:00,95.62,95.67,95.57,95.58,24519.0,85.0959,85.1404,85.0514,85.0603,24519.0
2016-04-26 15:20:00,95.59,95.67,95.57,95.66,44799.0,85.0692,85.1404,85.0514,85.1315,44799.0
2016-04-26 15:30:00,95.66,95.8,95.64,95.69,50785.0,85.1315,85.2561,85.1137,85.1582,50785.0
2016-04-26 15:40:00,95.7,95.79,95.68,95.74,57434.0,85.1671,85.2472,85.1493,85.2027,57434.0
2016-04-26 15:50:00,95.74,95.76,95.66,95.71,95711.0,85.2027,85.2205,85.1315,85.176,95711.0
2016-04-27 09:30:00,95.71,96.57,95.68,96.43,44933.0,85.176,85.9413,85.1493,85.8167,44933.0
2016-04-27 09:40:00,96.41,96.64,96.32,96.57,82392.0,85.7989,86.0036,85.7189,85.9413,82392.0
2016-04-27 09:50:00,96.61,96.8,96.45,96.63,59259.0,85.9769,86.146,85.8345,85.9947,59259.0
2016-04-27 10:00:00,96.62,96.7,96.29,96.52,53508.0,85.9858,86.057,85.6922,85.8968,53508.0
2016-04-27 10:10:00,96.48,96.66,96.41,96.41,42778.0,85.8612,86.0214,85.7989,85.7989,42778.0
2016-04-27 10:20:00,96.38,96.45,96.31,96.32,34214.0,85.7722,85.8345,85.71,85.7189,34214.0
2016-04-27 10:30:00,96.3,96.32,96.14,96.3,64682.0,85.7011,85.7189,85.5587,85.7011,64682.0
2016-04-27 10:40:00,96.29,96.52,96.29,96.44,29752.0,85.6922,85.8968,85.6922,85.8256,29752.0
2016-04-27 10:50:00,96.44,96.44,96.21,96.3,22584.0,85.8256,85.8256,85.621,85.7011,22584.0
2016-04-27 11:00:00,96.29,96.45,96.15,96.27,48483.0,85.6922,85.8345,85.5676,85.6744,48483.0
2016-04-27 11:10:00,96.3,96.38,96.25,96.29,12889.0,85.7011,85.7722,85.6566,85.6922,12889.0
2016-04-27 11:20:00,96.28,96.36,96.21,96.23,13244.0,85.6833,85.7544,85.621,85.6388,13244.0
2016-04-27 11:30:00,96.24,96.49,96.24,96.44,34677.0,85.6477,85.8701,85.6477,85.8256,34677.0
2016-04-27 11:40:00,96.46,96.5,96.24,96.25,18628.0,85.8434,85.879,85.6477,85.6566,18628.0
2016-04-27 11:50:00,96.25,96.41,96.17,96.37,23521.0,85.6566,85.7989,85.5854,85.7633,23521.0
2016-04-27 12:00:00,96.34,96.43,96.25,96.42,25171.0,85.7366,85.8167,85.6566,85.8078,25171.0
2016-04-27 12:10:00,96.42,96.42,96.21,96.21,27113.0,85.8078,85.8078,85.621,85.621,27113.0
2016-04-27 12:20:00,96.21,96.31,96.16,96.27,19870.0,85.621,85.71,85.5765,85.6744,19870.0
2016-04-27 12:30:00,96.27,96.27,96.17,96.22,17570.0,85.6744,85.6744,85.5854,85.6299,17570.0
2016-04-27 12:40:00,96.22,96.22,96.04,96.04,18201.0,85.6299,85.6299,85.4697,85.4697,18201.0
2016-04-27 12:50:00,96.04,96.06,95.9,95.91,38579.0,85.4697,85.4875,85.3451,85.354,38579.0
2016-04-27 13:00:00,95.93,95.96,95.72,95.93,35866.0,85.3718,85.3985,85.1849,85.3718,35866.0
2016-04-27 13:10:00,95.9,95.93,95.71,95.72,18649.0,85.3451,85.3718,85.176,85.1849,18649.0
2016-04-27 13:20:00,95.71,95.84,95.61,95.73,18771.0,85.176,85.2917,85.087,85.1938,18771.0
2016-04-27 13:30:00,95.73,95.83,95.68,95.83,30910.0,85.1938,85.2828,85.1493,85.2828,30910.0
2016-04-27 13:40:00,95.85,95.94,95.76,95.8,17376.0,85.3006,85.3807,85.2205,85.2561,17376.0
2016-04-27 13:50:00,95.78,95.9,95.67,95.69,23642.0,85.2383,85.3451,85.1404,85.1582,23642.0
2016-04-27 14:00:00,95.69,96.01,95.47,96.0,34474.0,85.1582,85.443,84.9624,85.4341,34474.0
2016-04-27 14:10:00,96.01,96.14,95.86,96.12,24346.0,85.443,85.5587,85.3095,85.5409,24346.0
2016-04-27 14:20:00,96.12,96.3,96.09,96.26,45998.0,85.5409,85.7011,85.5142,85.6655,45998.0
2016-04-27 14:30:00,96.27,96.31,96.04,96.12,46940.0,85.6744,85.71,85.4697,85.5409,46940.0
2016-04-27 14:40:00,96.12,96.27,96.09,96.2,22671.0,85.5409,85.6744,85.5142,85.6121,22671.0
2016-04-27 14:50:00,96.19,96.25,96.14,96.14,32547.0,85.6032,85.6566,85.5587,85.5587,32547.0
2016-04-27 15:00:00,96.13,96.36,96.1,96.26,35983.0,85.5498,85.7544,85.5231,85.6655,35983.0
2016-04-27 15:10:00,96.28,96.46,96.22,96.45,49043.0,85.6833,85.8434,85.6299,85.8345,49043.0
2016-04-27 15:20:00,96.46,96.48,96.29,96.35,40090.0,85.8434,85.8612,85.6922,85.7455,40090.0
2016-04-27 15:30:00,96.36,96.43,96.33,96.4,31862.0,85.7544,85.8167,85.7277,85.79,31862.0
2016-04-27 15:40:00,96.39,96.42,96.27,96.4,88452.0,85.7811,85.8078,85.6744,85.79,88452.0
2016-04-27 15:50:00,96.39,96.39,96.1,96.18,119608.0,85.7811,85.7811,85.5231,85.5943,119608.0
2016-04-28 09:30:00,95.67,96.29,95.47,96.26,24702.0,85.1404,85.6922,84.9624,85.6655,24702.0
2016-04-28 09:40:00,96.25,96.48,96.13,96.45,14266.0,85.6566,85.8612,85.5498,85.8345,14266.0
2016-04-28 09:50:00,96.45,96.45,96.15,96.37,14265.0,85.8345,85.8345,85.5676,85.7633,14265.0
2016-04-28 10:00:00,96.37,96.65,96.27,96.59,38541.0,85.7633,86.0125,85.6744,85.9591,38541.0
2016-04-28 10:10:00,96.54,96.62,96.42,96.56,18191.0,85.9146,85.9858,85.8078,85.9324,18191.0
2016-04-28 10:20:00,96.56,96.63,96.47,96.62,26958.0,85.9324,85.9947,85.8523,85.9858,26958.0
2016-04-28 10:30:00,96.63,96.74,96.6,96.63,10843.0,85.9947,86.0926,85.968,85.9947,10843.0
2016-04-28 10:40:00,96.64,96.71,96.5,96.61,14280.0,86.0036,86.0659,85.879,85.9769,14280.0
2016-04-28 10:50:00,96.58,96.64,96.5,96.6,18446.0,85.9502,86.0036,85.879,85.968,18446.0
2016-04-28 11:00:00,96.56,96.78,96.56,96.69,33148.0,85.9324,86.1282,85.9324,86.0481,33148.0
2016-04-28 11:10:00,96.69,97.0,96.67,96.99,27805.0,86.0481,86.324,86.0303,86.3151,27805.0
2016-04-28 11:20:00,97.0,97.05,96.88,96.91,19850.0,86.324,86.3685,86.2172,86.2439,19850.0
2016-04-28 11:30:00,96.91,97.04,96.8,97.03,14034.0,86.2439,86.3596,86.146,86.3507,14034.0
2016-04-28 11:40:00,97.05,97.14,97.01,97.06,11711.0,86.3685,86.4486,86.3329,86.3774,11711.0
2016-04-28 11:50:00,97.06,97.38,97.05,97.23,53839.0,86.3774,86.6622,86.3685,86.5287,53839.0
2016-04-28 12:00:00,97.21,97.25,97.07,97.17,28573.0,86.5109,86.5465,86.3863,86.4753,28573.0
2016-04-28 12:10:00,97.16,97.22,97.16,97.18,13138.0,86.4664,86.5198,86.4664,86.4842,13138.0
2016-04-28 12:20:00,97.17,97.23,97.08,97.17,13998.0,86.4753,86.5287,86.3952,86.4753,13998.0
2016-04-28 12:30:00,97.16,97.35,97.16,97.27,20494.0,86.4664,86.6355,86.4664,86.5643,20494.0
2016-04-28 12:40:00,97.26,97.38,97.21,97.37,8700.0,86.5554,86.6622,86.5109,86.6533,8700.0
2016-04-28 12:50:00,97.38,97.38,97.22,97.23,17851.0,86.6622,86.6622,86.5198,86.5287,17851.0
2016-04-28 13:00:00,97.22,97.36,97.18,97.27,19551.0,86.5198,86.6444,86.4842,86.5643,19551.0
2016-04-28 13:10:00,97.26,97.27,97.03,97.04,12667.0,86.5554,86.5643,86.3507,86.3596,12667.0
2016-04-28 13:20:00,97.02,97.21,96.98,97.21,8320.0,86.3418,86.5109,86.3062,86.5109,8320.0
2016-04-28 13:30:00,97.24,97.29,97.17,97.26,17128.0,86.5376,86.5821,86.4753,86.5554,17128.0
2016-04-28 13:40:00,97.27,97.36,97.23,97.35,14198.0,86.5643,86.6444,86.5287,86.6355,14198.0
2016-04-28 13:50:00,97.36,97.39,97.31,97.35,17203.0,86.6444,86.6711,86.5999,86.6355,17203.0
2016-04-28 14:00:00,97.35,97.37,97.31,97.36,35432.0,86.6355,86.6533,86.5999,86.6444,35432.0
2016-04-28 14:10:00,97.35,97.41,97.34,97.4,35574.0,86.6355,86.6889,86.6266,86.68,35574.0
2016-04-28 14:20:00,97.41,97.46,97.36,97.46,19244.0,86.6889,86.7334,86.6444,86.7334,19244.0
2016-04-28 14:30:00,97.44,97.44,97.31,97.34,36427.0,86.7156,86.7156,86.5999,86.6266,36427.0
2016-04-28 14:40:00,97.36,97.4,97.22,97.28,23754.0,86.6444,86.68,86.5198,86.5732,23754.0
2016-04-28 14:50:00,97.27,97.32,97.2,97.23,16303.0,86.5643,86.6088,86.502,86.5287,16303.0
2016-04-28 15:00:00,97.22,97.22,97.13,97.17,33396.0,86.5198,86.5198,86.4397,86.4753,33396.0
2016-04-28 15:10:00,97.17,97.17,96.93,96.98,50172.0,86.4753,86.4753,86.2617,86.3062,50172.0
2016-04-28 15:20:00,96.98,97.08,96.88,96.91,65628.0,86.3062,86.3952,86.2172,86.2439,65628.0
2016-04-28 15:30:00,96.91,97.02,96.91,97.01,52499.0,86.2439,86.3418,86.2439,86.3329,52499.0
2016-04-28 15:40:00,97.01,97.12,96.91,96.92,68765.0,86.3329,86.4308,86.2439,86.2528,68765.0
2016-04-28 15:50:00,96.93,97.12,96.8,97.12,171922.0,86.2617,86.4308,86.146,86.4308,171922.0
2016-04-29 09:30:00,96.69,96.85,96.39,96.65,38699.0,86.0481,86.1905,85.7811,86.0125,38699.0
2016-04-29 09:40:00,96.65,96.69,96.06,96.25,71750.0,86.0125,86.0481,85.4875,85.6566,71750.0
2016-04-29 09:50:00,96.28,96.48,96.2,96.47,23502.0,85.6833,85.8612,85.6121,85.8523,23502.0
2016-04-29 10:00:00,96.46,96.46,96.15,96.23,39778.0,85.8434,85.8434,85.5676,85.6388,39778.0
2016-04-29 10:10:00,96.2,96.31,96.1,96.27,17676.0,85.6121,85.71,85.5231,85.6744,17676.0
2016-04-29 10:20:00,96.3,96.4,96.18,96.37,16732.0,85.7011,85.79,85.5943,85.7633,16732.0
2016-04-29 10:30:00,96.4,96.52,96.34,96.38,64781.0,85.79,85.8968,85.7366,85.7722,64781.0
2016-04-29 10:40:00,96.4,96.41,96.24,96.24,44397.0,85.79,85.7989,85.6477,85.6477,44397.0
2016-04-29 10:50:00,96.26,96.28,96.01,96.06,24773.0,85.6655,85.6833,85.443,85.4875,24773.0
2016-04-29 11:00:00,96.08,96.31,96.08,96.2,52121.0,85.5053,85.71,85.5053,85.6121,52121.0
2016-04-29 11:10:00,96.24,96.34,96.15,96.16,50059.0,85.6477,85.7366,85.5676,85.5765,50059.0
2016-04-29 11:20:00,96.16,96.27,96.1,96.24,39933.0,85.5765,85.6744,85.5231,85.6477,39933.0
2016-04-29 11:30:00,96.25,96.29,95.96,95.98,28839.0,85.6566,85.6922,85.3985,85.4163,28839.0
2016-04-29 11:40:00,95.93,95.98,95.81,95.92,11716.0,85.3718,85.4163,85.265,85.3629,11716.0
2016-04-29 11:50:00,95.93,95.95,95.83,95.85,12881.0,85.3718,85.3896,85.2828,85.3006,12881.0
2016-04-29 12:00:00,95.84,95.85,95.7,95.76,20245.0,85.2917,85.3006,85.1671,85.2205,20245.0
2016-04-29 12:10:00,95.77,95.87,95.7,95.85,17473.0,85.2294,85.3184,85.1671,85.3006,17473.0
2016-04-29 12:20:00,95.86,95.89,95.83,95.87,12962.0,85.3095,85.3362,85.2828,85.3184,12962.0
2016-04-29 12:30:00,95.85,95.87,95.81,95.82,10900.0,85.3006,85.3184,85.265,85.2739,10900.0
2016-04-29 12:40:00,95.82,95.9,95.75,95.88,15900.0,85.2739,85.3451,85.2116,85.3273,15900.0
2016-04-29 12:50:00,95.87,95.9,95.73,95.77,11902.0,85.3184,85.3451,85.1938,85.2294,11902.0
2016-04-29 13:00:00,95.76,95.93,95.74,95.92,12482.0,85.2205,85.3718,85.2027,85.3629,12482.0
2016-04-29 13:10:00,95.89,95.97,95.82,95.97,19448.0,85.3362,85.4074,85.2739,85.4074,19448.0
2016-04-29 13:20:00,95.97,96.02,95.94,95.96,10800.0,85.4074,85.4519,85.3807,85.3985,10800.0
2016-04-29 13:30:00,95.97,95.98,95.79,95.79,13708.0,85.4074,85.4163,85.2472,85.2472,13708.0
2016-04-29 13:40:00,95.8,95.8,95.51,95.57,13451.0,85.2561,85.2561,84.998,85.0514,13451.0
2016-04-29 13:50:00,95.56,95.63,95.51,95.55,10072.0,85.0425,85.1048,84.998,85.0336,10072.0
2016-04-29 14:00:00,95.56,95.68,95.52,95.54,11931.0,85.0425,85.1493,85.0069,85.0247,11931.0
2016-04-29 14:10:00,95.55,95.58,95.41,95.45,19547.0,85.0336,85.0603,84.909,84.9446,19547.0
2016-04-29 14:20:00,95.42,95.64,95.38,95.58,21754.0,84.9179,85.1137,84.8823,85.0603,21754.0
2016-04-29 14:30:00,95.58,95.62,95.44,95.44,19601.0,85.0603,85.0959,84.9357,84.9357,19601.0
2016-04-29 14:40:00,95.41,95.54,95.31,95.52,19559.0,84.909,85.0247,84.82,85.0069,19559.0
2016-04-29 14:50:00,95.52,95.52,95.34,95.4,15755.0,85.0069,85.0069,84.8467,84.9001,15755.0
2016-04-29 15:00:00,95.4,95.57,95.38,95.49,33913.0,84.9001,85.0514,84.8823,84.9802,33913.0
2016-04-29 15:10:00,95.49,95.59,95.44,95.52,30429.0,84.9802,85.0692,84.9357,85.0069,30429.0
2016-04-29 15:20:00,95.52,95.59,95.48,95.52,51485.0,85.0069,85.0692,84.9713,85.0069,51485.0
2016-04-29 15:30:00,95.53,95.79,95.53,95.71,37001.0,85.0158,85.2472,85.0158,85.176,37001.0
2016-04-29 15:40:00,95.71,96.05,95.71,95.92,66966.0,85.176,85.4786,85.176,85.3629,66966.0
2016-04-29 15:50:00,95.91,95.97,95.76,95.84,190225.0,85.354,85.4074,85.2205,85.2917,190225.0
2016-05-02 09:30:00,95.86,96.37,95.68,96.04,90655.0,85.3095,85.7633,85.1493,85.4697,90655.0
2016-05-02 09:40:00,96.05,96.6,96.04,96.5,54713.0,85.4786,85.968,85.4697,85.879,54713.0
2016-05-02 09:50:00,96.47,96.47,96.12,96.24,108262.0,85.8523,85.8523,85.5409,85.6477,108262.0
2016-05-02 10:00:00,96.22,96.33,96.18,96.3,74488.0,85.6299,85.7277,85.5943,85.7011,74488.0
2016-05-02 10:10:00,96.23,96.3,96.07,96.23,46106.0,85.6388,85.7011,85.4964,85.6388,46106.0
2016-05-02 10:20:00,96.23,96.45,96.23,96.39,40810.0,85.6388,85.8345,85.6388,85.7811,40810.0
2016-05-02 10:30:00,96.41,96.5,96.34,96.35,48652.0,85.7989,85.879,85.7366,85.7455,48652.0
2016-05-02 10:40:00,96.36,96.41,96.19,96.2,55070.0,85.7544,85.7989,85.6032,85.6121,55070.0
2016-05-02 10:50:00,96.21,96.4,96.19,96.38,39026.0,85.621,85.79,85.6032,85.7722,39026.0
2016-05-02 11:00:00,96.39,96.64,96.39,96.5,52299.0,85.7811,86.0036,85.7811,85.879,52299.0
2016-05-02 11:10:00,96.5,96.63,96.4,96.51,31330.0,85.879,85.9947,85.79,85.8879,31330.0
2016-05-02 11:20:00,96.51,96.57,96.41,96.57,23910.0,85.8879,85.9413,85.7989,85.9413,23910.0
2016-05-02 11:30:00,96.6,96.68,96.5,96.66,25172.0,85.968,86.0392,85.879,86.0214,25172.0
2016-05-02 11:40:00,96.65,96.81,96.65,96.81,16751.0,86.0125,86.1549,86.0125,86.1549,16751.0
2016-05-02 11:50:00,96.81,96.87,96.71,96.78,23884.0,86.1549,86.2083,86.0659,86.1282,23884.0
2016-05-02 12:00:00,96.77,96.94,96.76,96.9,22860.0,86.1193,86.2706,86.1104,86.235,22860.0
2016-05-02 12:10:00,96.88,96.89,96.85,96.87,30180.0,86.2172,86.2261,86.1905,86.2083,30180.0
2016-05-02 12:20:00,96.88,96.98,96.83,96.91,28249.0,86.2172,86.3062,86.1727,86.2439,28249.0
2016-05-02 12:30:00,96.92,96.98,96.88,96.96,23164.0,86.2528,86.3062,86.2172,86.2884,23164.0
2016-05-02 12:40:00,96.96,97.08,96.95,97.06,37075.0,86.2884,86.3952,86.2795,86.3774,37075.0
2016-05-02 12:50:00,97.08,97.17,97.06,97.16,22479.0,86.3952,86.4753,86.3774,86.4664,22479.0
2016-05-02 13:00:00,97.17,97.31,97.17,97.27,57267.0,86.4753,86.5999,86.4753,86.5643,57267.0
2016-05-02 13:10:00,97.28,97.34,97.26,97.3,26888.0,86.5732,86.6266,86.5554,86.591,26888.0
2016-05-02 13:20:00,97.31,97.32,97.24,97.31,31250.0,86.5999,86.6088,86.5376,86.5999,31250.0
2016-05-02 13:30:00,97.31,97.48,97.31,97.41,30800.0,86.5999,86.7512,86.5999,86.6889,30800.0
2016-05-02 13:40:00,97.41,97.45,97.19,97.27,41411.0,86.6889,86.7245,86.4931,86.5643,41411.0
2016-05-02 13:50:00,97.26,97.31,97.12,97.12,69563.0,86.5554,86.5999,86.4308,86.4308,69563.0
2016-05-02 14:00:00,97.11,97.34,97.06,97.29,30801.0,86.4219,86.6266,86.3774,86.5821,30801.0
2016-05-02 14:10:00,97.28,97.28,97.17,97.2,22688.0,86.5732,86.5732,86.4753,86.502,22688.0
2016-05-02 14:20:00,97.2,97.3,97.14,97.22,31717.0,86.502,86.591,86.4486,86.5198,31717.0
2016-05-02 14:30:00,97.21,97.27,97.14,97.15,34960.0,86.5109,86.5643,86.4486,86.4575,34960.0
2016-05-02 14:40:00,97.15,97.15,96.98,96.99,45845.0,86.4575,86.4575,86.3062,86.3151,45845.0
2016-05-02 14:50:00,97.0,97.06,96.96,97.0,37655.0,86.324,86.3774,86.2884,86.324,37655.0
2016-05-02 15:00:00,97.01,97.26,97.01,97.19,42788.0,86.3329,86.5554,86.3329,86.4931,42788.0
2016-05-02 15:10:00,97.18,97.27,97.13,97.22,51596.0,86.4842,86.5643,86.4397,86.5198,51596.0
2016-05-02 15:20:00,97.21,97.3,97.12,97.3,46729.0,86.5109,86.591,86.4308,86.591,46729.0
2016-05-02 15:30:00,97.31,97.31,97.15,97.2,67037.0,86.5999,86.5999,86.4575,86.502,67037.0
2016-05-02 15:40:00,97.2,97.38,97.16,97.29,105531.0,86.502,86.6622,86.4664,86.5821,105531.0
2016-05-02 15:50:00,97.29,97.29,97.05,97.13,243457.0,86.5821,86.5821,86.3685,86.4397,243457.0
2016-05-03 09:30:00,94.23,95.13,93.64,94.66,196175.0,83.8589,84.6598,83.3338,84.2416,196175.0
2016-05-03 09:40:00,94.7,95.48,94.5,94.67,191792.0,84.2772,84.9713,84.0992,84.2505,191792.0
2016-05-03 09:50:00,94.66,94.72,93.61,93.72,154484.0,84.2416,84.2949,83.3071,83.405,154484.0
2016-05-03 10:00:00,93.77,94.49,93.76,94.34,99598.0,83.4495,84.0903,83.4406,83.9568,99598.0
2016-05-03 10:10:00,94.35,94.52,94.25,94.35,67394.0,83.9657,84.117,83.8767,83.9657,67394.0
2016-05-03 10:20:00,94.33,94.5,94.05,94.07,52488.0,83.9479,84.0992,83.6987,83.7165,52488.0
2016-05-03 10:30:00,94.11,94.15,93.92,93.95,144208.0,83.7521,83.7877,83.583,83.6097,144208.0
2016-05-03 10:40:00,93.92,94.37,93.91,94.02,78266.0,83.583,83.9835,83.5741,83.672,78266.0
2016-05-03 10:50:00,94.02,94.18,93.66,93.76,121901.0,83.672,83.8144,83.3516,83.4406,121901.0
2016-05-03 11:00:00,93.82,94.1,93.72,93.9,72362.0,83.494,83.7432,83.405,83.5652,72362.0
2016-05-03 11:10:00,93.88,94.06,93.8,93.97,34667.0,83.5474,83.7076,83.4762,83.6275,34667.0
2016-05-03 11:20:00,93.99,94.24,93.82,94.02,88056.0,83.6453,83.8678,83.494,83.672,88056.0
2016-05-03 11:30:00,94.02,94.13,93.84,93.99,46026.0,83.672,83.7699,83.5118,83.6453,46026.0
2016-05-03 11:40:00,94.01,94.37,93.94,94.34,46237.0,83.6631,83.9835,83.6008,83.9568,46237.0
2016-05-03 11:50:00,94.33,94.34,94.15,94.3,53907.0,83.9479,83.9568,83.7877,83.9212,53907.0
2016-05-03 12:00:00,94.3,94.31,93.97,94.05,78188.0,83.9212,83.9301,83.6275,83.6987,78188.0
2016-05-03 12:10:00,94.08,94.08,93.94,94.01,41982.0,83.7254,83.7254,83.6008,83.6631,41982.0
2016-05-03 12:20:00,94.01,94.15,93.94,94.09,38380.0,83.6631,83.7877,83.6008,83.7343,38380.0
2016-05-03 12:30:00,94.08,94.15,93.89,94.12,37248.0,83.7254,83.7877,83.5563,83.761,37248.0
2016-05-03 12:40:00,94.12,94.29,94.07,94.2,29285.0,83.761,83.9123,83.7165,83.8322,29285.0
2016-05-03 12:50:00,94.23,94.25,93.96,94.05,41426.0,83.8589,83.8767,83.6186,83.6987,41426.0
2016-05-03 13:00:00,94.08,94.1,93.96,94.03,28885.0,83.7254,83.7432,83.6186,83.6809,28885.0
2016-05-03 13:10:00,94.04,94.12,93.94,94.08,27921.0,83.6898,83.761,83.6008,83.7254,27921.0
2016-05-03 13:20:00,94.05,94.1,93.86,93.95,34677.0,83.6987,83.7432,83.5296,83.6097,34677.0
2016-05-03 13:30:00,93.97,94.11,93.76,93.88,61836.0,83.6275,83.7521,83.4406,83.5474,61836.0
2016-05-03 13:40:00,93.88,93.96,93.7,93.88,41661.0,83.5474,83.6186,83.3872,83.5474,41661.0
2016-05-03 13:50:00,93.88,93.94,93.5,93.56,77726.0,83.5474,83.6008,83.2092,83.2626,77726.0
2016-05-03 14:00:00,93.58,93.79,93.58,93.65,65016.0,83.2804,83.4673,83.2804,83.3427,65016.0
2016-05-03 14:10:00,93.66,93.85,93.62,93.82,46659.0,83.3516,83.5207,83.316,83.494,46659.0
2016-05-03 14:20:00,93.81,93.95,93.62,93.84,39499.0,83.4851,83.6097,83.316,83.5118,39499.0
2016-05-03 14:30:00,93.81,93.83,93.67,93.68,32175.0,83.4851,83.5029,83.3605,83.3694,32175.0
2016-05-03 14:40:00,93.66,93.67,93.41,93.42,56525.0,83.3516,83.3605,83.1291,83.138,56525.0
2016-05-03 14:50:00,93.44,93.61,93.42,93.46,51540.0,83.1558,83.3071,83.138,83.1736,51540.0
2016-05-03 15:00:00,93.48,93.54,93.39,93.52,39806.0,83.1914,83.2448,83.1113,83.227,39806.0
2016-05-03 15:10:00,93.51,93.51,93.28,93.4,82052.0,83.2181,83.2181,83.0134,83.1202,82052.0
2016-05-03 15:20:00,93.37,93.62,93.37,93.6,89934.0,83.0935,83.316,83.0935,83.2982,89934.0
2016-05-03 15:30:00,93.59,93.6,93.18,93.2,223853.0,83.2893,83.2982,82.9244,82.9422,223853.0
2016-05-03 15:40:00,93.2,93.31,93.02,93.25,127544.0,82.9422,83.0401,82.7821,82.9867,127544.0
2016-05-03 15:50:00,93.24,93.37,93.19,93.27,246086.0,82.9778,83.0935,82.9333,83.0045,246086.0
2016-05-04 09:30:00,92.5,92.78,91.92,92.21,135900.0,82.3193,82.5685,81.8031,82.0612,135900.0
2016-05-04 09:40:00,92.24,92.39,92.07,92.36,60737.0,82.0879,82.2214,81.9366,82.1947,60737.0
2016-05-04 09:50:00,92.33,92.42,92.2,92.29,52223.0,82.168,82.2481,82.0523,82.1324,52223.0
2016-05-04 10:00:00,92.3,92.59,92.24,92.59,64090.0,82.1413,82.3994,82.0879,82.3994,64090.0
2016-05-04 10:10:00,92.62,92.78,92.47,92.62,71974.0,82.4261,82.5685,82.2926,82.4261,71974.0
2016-05-04 10:20:00,92.63,92.82,92.36,92.39,55571.0,82.435,82.6041,82.1947,82.2214,55571.0
2016-05-04 10:30:00,92.37,92.64,92.36,92.53,94267.0,82.2036,82.4439,82.1947,82.346,94267.0
2016-05-04 10:40:00,92.53,92.53,92.35,92.39,36541.0,82.346,82.346,82.1858,82.2214,36541.0
2016-05-04 10:50:00,92.37,92.46,92.22,92.34,83308.0,82.2036,82.2837,82.0701,82.1769,83308.0
2016-05-04 11:00:00,92.36,92.57,92.35,92.51,67718.0,82.1947,82.3816,82.1858,82.3282,67718.0
2016-05-04 11:10:00,92.51,92.57,92.41,92.44,40039.0,82.3282,82.3816,82.2392,82.2659,40039.0
2016-05-04 11:20:00,92.44,92.57,92.42,92.47,41864.0,82.2659,82.3816,82.2481,82.2926,41864.0
2016-05-04 11:30:00,92.47,92.73,92.47,92.71,48848.0,82.2926,82.524,82.2926,82.5062,48848.0
2016-05-04 11:40:00,92.71,92.71,92.51,92.63,59540.0,82.5062,82.5062,82.3282,82.435,59540.0
2016-05-04 11:50:00,92.62,93.14,92.54,93.1,62818.0,82.4261,82.8888,82.3549,82.8532,62818.0
2016-05-04 12:00:00,93.1,93.3,93.04,93.27,31380.0,82.8532,83.0312,82.7999,83.0045,31380.0
2016-05-04 12:10:00,93.28,93.39,93.25,93.39,34636.0,83.0134,83.1113,82.9867,83.1113,34636.0
2016-05-04 12:20:00,93.4,93.42,93.26,93.26,19066.0,83.1202,83.138,82.9956,82.9956,19066.0
2016-05-04 12:30:00,93.25,93.4,93.23,93.33,18388.0,82.9867,83.1202,82.9689,83.0579,18388.0
2016-05-04 12:40:00,93.32,93.32,93.19,93.23,24306.0,83.049,83.049,82.9333,82.9689,24306.0
2016-05-04 12:50:00,93.21,93.25,93.06,93.06,26125.0,82.9511,82.9867,82.8177,82.8177,26125.0
2016-05-04 13:00:00,93.05,93.05,92.75,92.8,88338.0,82.8088,82.8088,82.5418,82.5863,88338.0
2016-05-04 13:10:00,92.79,93.1,92.66,93.0,86941.0,82.5774,82.8532,82.4617,82.7643,86941.0
2016-05-04 13:20:00,93.0,93.16,93.0,93.15,23771.0,82.7643,82.9066,82.7643,82.8977,23771.0
2016-05-04 13:30:00,93.13,93.19,93.03,93.1,18023.0,82.8799,82.9333,82.791,82.8532,18023.0
2016-05-04 13:40:00,93.08,93.19,93.07,93.18,19931.0,82.8355,82.9333,82.8266,82.9244,19931.0
2016-05-04 13:50:00,93.18,93.26,93.08,93.08,43796.0,82.9244,82.9956,82.8355,82.8355,43796.0
2016-05-04 14:00:00,93.07,93.23,93.02,93.23,28024.0,82.8266,82.9689,82.7821,82.9689,28024.0
2016-05-04 14:10:00,93.22,93.33,93.13,93.25,40371.0,82.96,83.0579,82.8799,82.9867,40371.0
2016-05-04 14:20:00,93.23,93.3,93.17,93.26,20266.0,82.9689,83.0312,82.9155,82.9956,20266.0
2016-05-04 14:30:00,93.26,93.34,93.18,93.34,27034.0,82.9956,83.0668,82.9244,83.0668,27034.0
2016-05-04 14:40:00,93.34,93.35,93.16,93.18,25837.0,83.0668,83.0757,82.9066,82.9244,25837.0
2016-05-04 14:50:00,93.18,93.27,93.12,93.15,25269.0,82.9244,83.0045,82.871,82.8977,25269.0
2016-05-04 15:00:00,93.16,93.17,93.0,93.01,31540.0,82.9066,82.9155,82.7643,82.7732,31540.0
2016-05-04 15:10:00,93.01,93.12,92.95,93.1,39072.0,82.7732,82.871,82.7198,82.8532,39072.0
2016-05-04 15:20:00,93.1,93.15,93.03,93.09,28470.0,82.8532,82.8977,82.791,82.8444,28470.0
2016-05-04 15:30:00,93.11,93.12,93.02,93.05,43966.0,82.8621,82.871,82.7821,82.8088,43966.0
2016-05-04 15:40:00,93.05,93.19,93.04,93.15,84036.0,82.8088,82.9333,82.7999,82.8977,84036.0
2016-05-04 15:50:00,93.15,93.16,93.0,93.13,153660.0,82.8977,82.9066,82.7643,82.8799,153660.0
2016-05-05 09:30:00,93.13,93.99,93.12,93.83,46450.0,82.8799,83.6453,82.871,83.5029,46450.0
2016-05-05 09:40:00,93.79,94.04,93.57,94.02,66995.0,83.4673,83.6898,83.2715,83.672,66995.0
2016-05-05 09:50:00,94.01,94.1,93.93,94.02,44816.0,83.6631,83.7432,83.5919,83.672,44816.0
2016-05-05 10:00:00,94.0,94.18,93.93,94.06,40542.0,83.6542,83.8144,83.5919,83.7076,40542.0
2016-05-05 10:10:00,94.05,94.15,93.94,94.1,23064.0,83.6987,83.7877,83.6008,83.7432,23064.0
2016-05-05 10:20:00,94.09,94.26,94.09,94.1,21324.0,83.7343,83.8856,83.7343,83.7432,21324.0
2016-05-05 10:30:00,94.11,94.2,94.07,94.07,14202.0,83.7521,83.8322,83.7165,83.7165,14202.0
2016-05-05 10:40:00,94.07,94.07,93.88,94.0,18072.0,83.7165,83.7165,83.5474,83.6542,18072.0
2016-05-05 10:50:00,94.0,94.0,93.78,93.78,14294.0,83.6542,83.6542,83.4584,83.4584,14294.0
2016-05-05 11:00:00,93.79,93.92,93.69,93.81,37772.0,83.4673,83.583,83.3783,83.4851,37772.0
2016-05-05 11:10:00,93.81,93.88,93.68,93.88,13532.0,83.4851,83.5474,83.3694,83.5474,13532.0
2016-05-05 11:20:00,93.87,93.92,93.75,93.83,25231.0,83.5385,83.583,83.4317,83.5029,25231.0
2016-05-05 11:30:00,93.83,93.87,93.6,93.81,21234.0,83.5029,83.5385,83.2982,83.4851,21234.0
2016-05-05 11:40:00,93.81,93.98,93.76,93.94,23398.0,83.4851,83.6364,83.4406,83.6008,23398.0
2016-05-05 11:50:00,93.94,94.09,93.87,93.98,16587.0,83.6008,83.7343,83.5385,83.6364,16587.0
2016-05-05 12:00:00,93.97,93.97,93.8,93.82,12005.0,83.6275,83.6275,83.4762,83.494,12005.0
2016-05-05 12:10:00,93.77,93.87,93.71,93.73,23717.0,83.4495,83.5385,83.3961,83.4139,23717.0
2016-05-05 12:20:00,93.72,93.72,93.57,93.57,12642.0,83.405,83.405,83.2715,83.2715,12642.0
2016-05-05 12:30:00,93.57,93.64,93.49,93.6,15453.0,83.2715,83.3338,83.2003,83.2982,15453.0
2016-05-05 12:40:00,93.58,93.58,93.39,93.56,10715.0,83.2804,83.2804,83.1113,83.2626,10715.0
2016-05-05 12:50:00,93.6,93.6,93.41,93.47,10253.0,83.2982,83.2982,83.1291,83.1825,10253.0
2016-05-05 13:00:00,93.47,93.59,93.43,93.43,10410.0,83.1825,83.2893,83.1469,83.1469,10410.0
2016-05-05 13:10:00,93.38,93.4,93.29,93.32,10302.0,83.1024,83.1202,83.0223,83.049,10302.0
2016-05-05 13:20:00,93.32,93.4,93.26,93.28,11694.0,83.049,83.1202,82.9956,83.0134,11694.0
2016-05-05 13:30:00,93.27,93.33,93.22,93.3,13161.0,83.0045,83.0579,82.96,83.0312,13161.0
2016-05-05 13:40:00,93.31,93.48,93.26,93.43,12820.0,83.0401,83.1914,82.9956,83.1469,12820.0
2016-05-05 13:50:00,93.43,93.44,93.27,93.28,9736.0,83.1469,83.1558,83.0045,83.0134,9736.0
2016-05-05 14:00:00,93.27,93.31,93.24,93.28,17146.0,83.0045,83.0401,82.9778,83.0134,17146.0
2016-05-05 14:10:00,93.28,93.48,93.28,93.4,20671.0,83.0134,83.1914,83.0134,83.1202,20671.0
2016-05-05 14:20:00,93.38,93.53,93.38,93.51,21387.0,83.1024,83.2359,83.1024,83.2181,21387.0
2016-05-05 14:30:00,93.49,93.49,93.26,93.26,22324.0,83.2003,83.2003,82.9956,82.9956,22324.0
2016-05-05 14:40:00,93.26,93.37,93.23,93.26,12052.0,82.9956,83.0935,82.9689,82.9956,12052.0
2016-05-05 14:50:00,93.26,93.28,93.08,93.09,17960.0,82.9956,83.0134,82.8355,82.8444,17960.0
2016-05-05 15:00:00,93.09,93.13,92.97,93.08,22465.0,82.8444,82.8799,82.7376,82.8355,22465.0
2016-05-05 15:10:00,93.06,93.25,93.06,93.22,19709.0,82.8177,82.9867,82.8177,82.96,19709.0
2016-05-05 15:20:00,93.23,93.27,93.14,93.25,22758.0,82.9689,83.0045,82.8888,82.9867,22758.0
2016-05-05 15:30:00,93.24,93.27,93.19,93.26,25645.0,82.9778,83.0045,82.9333,82.9956,25645.0
2016-05-05 15:40:00,93.26,93.29,93.15,93.19,65794.0,82.9956,83.0223,82.8977,82.9333,65794.0
2016-05-05 15:50:00,93.19,93.34,93.14,93.28,88718.0,82.9333,83.0668,82.8888,83.0134,88718.0
2016-05-06 09:30:00,93.17,93.48,92.64,93.05,48913.0,82.9155,83.1914,82.4439,82.8088,48913.0
2016-05-06 09:40:00,93.04,93.09,92.7,92.89,31675.0,82.7999,82.8444,82.4973,82.6664,31675.0
2016-05-06 09:50:00,92.92,92.96,92.64,92.67,28420.0,82.6931,82.7287,82.4439,82.4706,28420.0
2016-05-06 10:00:00,92.7,92.71,92.36,92.52,54847.0,82.4973,82.5062,82.1947,82.3371,54847.0
2016-05-06 10:10:00,92.5,92.55,92.21,92.23,64952.0,82.3193,82.3638,82.0612,82.079,64952.0
2016-05-06 10:20:00,92.22,92.28,92.06,92.11,71833.0,82.0701,82.1235,81.9277,81.9722,71833.0
2016-05-06 10:30:00,92.11,92.66,92.07,92.47,103344.0,81.9722,82.4617,81.9366,82.2926,103344.0
2016-05-06 10:40:00,92.5,92.83,92.46,92.83,69942.0,82.3193,82.613,82.2837,82.613,69942.0
2016-05-06 10:50:00,92.83,92.9,92.71,92.82,31415.0,82.613,82.6753,82.5062,82.6041,31415.0
2016-05-06 11:00:00,92.84,93.2,92.83,93.15,37590.0,82.6219,82.9422,82.613,82.8977,37590.0
2016-05-06 11:10:00,93.16,93.21,93.08,93.21,17651.0,82.9066,82.9511,82.8355,82.9511,17651.0
2016-05-06 11:20:00,93.23,93.28,93.14,93.22,13830.0,82.9689,83.0134,82.8888,82.96,13830.0
2016-05-06 11:30:00,93.22,93.33,93.1,93.29,20825.0,82.96,83.0579,82.8532,83.0223,20825.0
2016-05-06 11:40:00,93.31,93.32,93.14,93.14,9669.0,83.0401,83.049,82.8888,82.8888,9669.0
2016-05-06 11:50:00,93.14,93.15,93.03,93.05,16648.0,82.8888,82.8977,82.791,82.8088,16648.0
2016-05-06 12:00:00,93.03,93.21,93.03,93.16,17031.0,82.791,82.9511,82.791,82.9066,17031.0
2016-05-06 12:10:00,93.16,93.29,93.16,93.23,13379.0,82.9066,83.0223,82.9066,82.9689,13379.0
2016-05-06 12:20:00,93.25,93.25,93.13,93.22,18983.0,82.9867,82.9867,82.8799,82.96,18983.0
2016-05-06 12:30:00,93.25,93.25,93.12,93.2,12586.0,82.9867,82.9867,82.871,82.9422,12586.0
2016-05-06 12:40:00,93.21,93.29,93.19,93.22,12348.0,82.9511,83.0223,82.9333,82.96,12348.0
2016-05-06 12:50:00,93.22,93.33,93.21,93.3,12488.0,82.96,83.0579,82.9511,83.0312,12488.0
2016-05-06 13:00:00,93.31,93.63,93.26,93.55,36554.0,83.0401,83.3249,82.9956,83.2537,36554.0
2016-05-06 13:10:00,93.56,93.63,93.49,93.51,11671.0,83.2626,83.3249,83.2003,83.2181,11671.0
2016-05-06 13:20:00,93.5,93.73,93.4,93.64,27031.0,83.2092,83.4139,83.1202,83.3338,27031.0
2016-05-06 13:30:00,93.65,93.65,93.51,93.57,16625.0,83.3427,83.3427,83.2181,83.2715,16625.0
2016-05-06 13:40:00,93.59,93.7,93.46,93.7,25320.0,83.2893,83.3872,83.1736,83.3872,25320.0
2016-05-06 13:50:00,93.71,93.88,93.66,93.88,24797.0,83.3961,83.5474,83.3516,83.5474,24797.0
2016-05-06 14:00:00,93.89,93.9,93.75,93.88,26553.0,83.5563,83.5652,83.4317,83.5474,26553.0
2016-05-06 14:10:00,93.88,93.96,93.8,93.94,23983.0,83.5474,83.6186,83.4762,83.6008,23983.0
2016-05-06 14:20:00,93.97,93.98,93.81,93.81,28601.0,83.6275,83.6364,83.4851,83.4851,28601.0
2016-05-06 14:30:00,93.81,93.9,93.71,93.85,34397.0,83.4851,83.5652,83.3961,83.5207,34397.0
2016-05-06 14:40:00,93.88,94.02,93.83,93.9,34708.0,83.5474,83.672,83.5029,83.5652,34708.0
2016-05-06 14:50:00,93.89,94.04,93.88,93.95,44104.0,83.5563,83.6898,83.5474,83.6097,44104.0
2016-05-06 15:00:00,93.91,94.03,93.85,93.93,46346.0,83.5741,83.6809,83.5207,83.5919,46346.0
2016-05-06 15:10:00,93.95,94.02,93.86,93.94,47352.0,83.6097,83.672,83.5296,83.6008,47352.0
2016-05-06 15:20:00,93.94,94.12,93.92,94.07,44033.0,83.6008,83.761,83.583,83.7165,44033.0
2016-05-06 15:30:00,94.04,94.04,93.9,93.93,47107.0,83.6898,83.6898,83.5652,83.5919,47107.0
2016-05-06 15:40:00,93.94,93.95,93.69,93.82,77931.0,83.6008,83.6097,83.3783,83.494,77931.0
2016-05-06 15:50:00,93.82,94.0,93.75,93.99,174768.0,83.494,83.6542,83.4317,83.6453,174768.0
2016-05-09 09:30:00,94.22,94.22,93.68,94.15,75480.0,83.85,83.85,83.3694,83.7877,75480.0
2016-05-09 09:40:00,94.18,94.53,94.14,94.51,33188.0,83.8144,84.1259,83.7788,84.1081,33188.0
2016-05-09 09:50:00,94.51,94.93,94.43,94.93,52404.0,84.1081,84.4818,84.0369,84.4818,52404.0
2016-05-09 10:00:00,94.9,95.03,94.74,94.93,24833.0,84.4551,84.5708,84.3127,84.4818,24833.0
2016-05-09 10:10:00,94.94,94.94,94.46,94.55,35505.0,84.4907,84.4907,84.0636,84.1437,35505.0
2016-05-09 10:20:00,94.51,94.79,94.49,94.63,23157.0,84.1081,84.3572,84.0903,84.2149,23157.0
2016-05-09 10:30:00,94.65,94.75,94.57,94.62,41452.0,84.2327,84.3216,84.1615,84.206,41452.0
2016-05-09 10:40:00,94.6,94.76,94.6,94.73,18077.0,84.1882,84.3305,84.1882,84.3038,18077.0
2016-05-09 10:50:00,94.73,94.86,94.71,94.75,17099.0,84.3038,84.4195,84.2861,84.3216,17099.0
2016-05-09 11:00:00,94.75,94.97,94.74,94.95,35655.0,84.3216,84.5174,84.3127,84.4996,35655.0
2016-05-09 11:10:00,94.94,94.94,94.58,94.65,25799.0,84.4907,84.4907,84.1704,84.2327,25799.0
2016-05-09 11:20:00,94.64,94.72,94.49,94.52,24009.0,84.2238,84.2949,84.0903,84.117,24009.0
2016-05-09 11:30:00,94.52,94.73,94.52,94.7,24888.0,84.117,84.3038,84.117,84.2772,24888.0
2016-05-09 11:40:00,94.68,94.69,94.49,94.63,25388.0,84.2594,84.2683,84.0903,84.2149,25388.0
2016-05-09 11:50:00,94.66,94.69,94.39,94.41,20580.0,84.2416,84.2683,84.0013,84.0191,20580.0
2016-05-09 12:00:00,94.41,94.52,94.38,94.42,36650.0,84.0191,84.117,83.9924,84.028,36650.0
2016-05-09 12:10:00,94.4,94.41,94.24,94.29,32114.0,84.0102,84.0191,83.8678,83.9123,32114.0
2016-05-09 12:20:00,94.27,94.28,94.16,94.18,16893.0,83.8945,83.9034,83.7966,83.8144,16893.0
2016-05-09 12:30:00,94.19,94.27,94.08,94.08,20632.0,83.8233,83.8945,83.7254,83.7254,20632.0
2016-05-09 12:40:00,94.08,94.13,94.03,94.03,19657.0,83.7254,83.7699,83.6809,83.6809,19657.0
2016-05-09 12:50:00,94.03,94.03,93.9,93.92,14021.0,83.6809,83.6809,83.5652,83.583,14021.0
2016-05-09 13:00:00,93.93,94.02,93.88,93.94,17810.0,83.5919,83.672,83.5474,83.6008,17810.0
2016-05-09 13:10:00,93.94,93.97,93.81,93.81,13935.0,83.6008,83.6275,83.4851,83.4851,13935.0
2016-05-09 13:20:00,93.81,93.86,93.76,93.76,15151.0,83.4851,83.5296,83.4406,83.4406,15151.0
2016-05-09 13:30:00,93.77,93.88,93.69,93.69,16470.0,83.4495,83.5474,83.3783,83.3783,16470.0
2016-05-09 13:40:00,93.69,93.76,93.63,93.66,25396.0,83.3783,83.4406,83.3249,83.3516,25396.0
2016-05-09 13:50:00,93.64,93.71,93.46,93.47,19704.0,83.3338,83.3961,83.1736,83.1825,19704.0
2016-05-09 14:00:00,93.47,93.66,93.42,93.43,31752.0,83.1825,83.3516,83.138,83.1469,31752.0
2016-05-09 14:10:00,93.41,93.53,93.36,93.45,25131.0,83.1291,83.2359,83.0846,83.1647,25131.0
2016-05-09 14:20:00,93.45,93.6,93.4,93.46,22360.0,83.1647,83.2982,83.1202,83.1736,22360.0
2016-05-09 14:30:00,93.46,93.66,93.46,93.65,32700.0,83.1736,83.3516,83.1736,83.3427,32700.0
2016-05-09 14:40:00,93.66,93.84,93.66,93.71,39544.0,83.3516,83.5118,83.3516,83.3961,39544.0
2016-05-09 14:50:00,93.7,93.87,93.7,93.78,22360.0,83.3872,83.5385,83.3872,83.4584,22360.0
2016-05-09 15:00:00,93.81,93.86,93.75,93.79,27606.0,83.4851,83.5296,83.4317,83.4673,27606.0
2016-05-09 15:10:00,93.77,93.85,93.74,93.84,32129.0,83.4495,83.5207,83.4228,83.5118,32129.0
2016-05-09 15:20:00,93.84,93.86,93.79,93.81,41813.0,83.5118,83.5296,83.4673,83.4851,41813.0
2016-05-09 15:30:00,93.8,93.88,93.77,93.81,39231.0,83.4762,83.5474,83.4495,83.4851,39231.0
2016-05-09 15:40:00,93.81,93.97,93.77,93.82,62714.0,83.4851,83.6275,83.4495,83.494,62714.0
2016-05-09 15:50:00,93.82,93.83,93.68,93.78,111991.0,83.494,83.5029,83.3694,83.4584,111991.0
2016-05-10 09:30:00,94.23,94.97,94.17,94.66,81280.0,83.8589,84.5174,83.8055,84.2416,81280.0
2016-05-10 09:40:00,94.76,94.78,94.22,94.67,51095.0,84.3305,84.3483,83.85,84.2505,51095.0
2016-05-10 09:50:00,94.7,94.76,94.36,94.49,77140.0,84.2772,84.3305,83.9746,84.0903,77140.0
2016-05-10 10:00:00,94.48,94.55,94.35,94.47,52657.0,84.0814,84.1437,83.9657,84.0725,52657.0
2016-05-10 10:10:00,94.47,94.55,94.43,94.47,27628.0,84.0725,84.1437,84.0369,84.0725,27628.0
2016-05-10 10:20:00,94.46,94.59,94.46,94.59,38462.0,84.0636,84.1793,84.0636,84.1793,38462.0
2016-05-10 10:30:00,94.61,94.78,94.5,94.72,24209.0,84.1971,84.3483,84.0992,84.2949,24209.0
2016-05-10 10:40:00,94.71,94.92,94.71,94.9,25829.0,84.2861,84.4729,84.2861,84.4551,25829.0
2016-05-10 10:50:00,94.91,95.07,94.9,95.03,29862.0,84.464,84.6064,84.4551,84.5708,29862.0
2016-05-10 11:00:00,95.03,95.14,95.0,95.08,64993.0,84.5708,84.6687,84.5441,84.6153,64993.0
2016-05-10 11:10:00,95.08,95.14,94.89,94.91,45524.0,84.6153,84.6687,84.4462,84.464,45524.0
2016-05-10 11:20:00,94.9,95.02,94.73,94.74,39793.0,84.4551,84.5619,84.3038,84.3127,39793.0
2016-05-10 11:30:00,94.77,94.88,94.76,94.87,37722.0,84.3394,84.4373,84.3305,84.4284,37722.0
2016-05-10 11:40:00,94.88,94.95,94.78,94.94,23240.0,84.4373,84.4996,84.3483,84.4907,23240.0
2016-05-10 11:50:00,94.95,95.05,94.9,94.9,32470.0,84.4996,84.5886,84.4551,84.4551,32470.0
2016-05-10 12:00:00,94.89,95.01,94.86,94.92,28577.0,84.4462,84.553,84.4195,84.4729,28577.0
2016-05-10 12:10:00,94.92,95.05,94.92,94.97,16100.0,84.4729,84.5886,84.4729,84.5174,16100.0
2016-05-10 12:20:00,94.98,95.06,94.97,95.02,16474.0,84.5263,84.5975,84.5174,84.5619,16474.0
2016-05-10 12:30:00,95.02,95.05,94.87,94.94,20718.0,84.5619,84.5886,84.4284,84.4907,20718.0
2016-05-10 12:40:00,94.95,95.02,94.89,94.89,17397.0,84.4996,84.5619,84.4462,84.4462,17397.0
2016-05-10 12:50:00,94.88,94.88,94.75,94.81,20918.0,84.4373,84.4373,84.3216,84.375,20918.0
2016-05-10 13:00:00,94.84,94.94,94.82,94.93,18810.0,84.4017,84.4907,84.3839,84.4818,18810.0
2016-05-10 13:10:00,94.94,95.05,94.9,95.0,37301.0,84.4907,84.5886,84.4551,84.5441,37301.0
2016-05-10 13:20:00,95.0,95.06,94.98,95.05,22109.0,84.5441,84.5975,84.5263,84.5886,22109.0
2016-05-10 13:30:00,95.03,95.05,94.97,95.03,21977.0,84.5708,84.5886,84.5174,84.5708,21977.0
2016-05-10 13:40:00,95.02,95.18,95.02,95.13,41430.0,84.5619,84.7043,84.5619,84.6598,41430.0
2016-05-10 13:50:00,95.13,95.25,95.04,95.23,39308.0,84.6598,84.7666,84.5797,84.7488,39308.0
2016-05-10 14:00:00,95.22,95.31,95.2,95.24,50140.0,84.7399,84.82,84.7221,84.7577,50140.0
2016-05-10 14:10:00,95.24,95.3,95.13,95.17,23103.0,84.7577,84.8111,84.6598,84.6954,23103.0
2016-05-10 14:20:00,95.17,95.3,95.17,95.26,24225.0,84.6954,84.8111,84.6954,84.7755,24225.0
2016-05-10 14:30:00,95.25,95.25,95.14,95.22,41322.0,84.7666,84.7666,84.6687,84.7399,41322.0
2016-05-10 14:40:00,95.21,95.36,95.2,95.34,37809.0,84.731,84.8645,84.7221,84.8467,37809.0
2016-05-10 14:50:00,95.32,95.35,95.29,95.34,62597.0,84.8289,84.8556,84.8022,84.8467,62597.0
2016-05-10 15:00:00,95.34,95.38,95.31,95.32,38530.0,84.8467,84.8823,84.82,84.8289,38530.0
2016-05-10 15:10:00,95.33,95.49,95.32,95.47,63555.0,84.8378,84.9802,84.8289,84.9624,63555.0
2016-05-10 15:20:00,95.47,95.57,95.38,95.45,86393.0,84.9624,85.0514,84.8823,84.9446,86393.0
2016-05-10 15:30:00,95.44,95.44,95.3,95.43,47939.0,84.9357,84.9357,84.8111,84.9268,47939.0
2016-05-10 15:40:00,95.43,95.5,95.4,95.48,74325.0,84.9268,84.9891,84.9001,84.9713,74325.0
2016-05-10 15:50:00,95.48,95.58,95.4,95.55,134632.0,84.9713,85.0603,84.9001,85.0336,134632.0
2016-05-11 09:30:00,95.03,95.19,94.65,95.01,67555.0,84.5708,84.7132,84.2327,84.553,67555.0
2016-05-11 09:40:00,95.0,95.03,94.83,94.96,37693.0,84.5441,84.5708,84.3928,84.5085,37693.0
2016-05-11 09:50:00,94.95,94.99,94.71,94.75,39845.0,84.4996,84.5352,84.2861,84.3216,39845.0
2016-05-11 10:00:00,94.75,94.89,94.73,94.82,27313.0,84.3216,84.4462,84.3038,84.3839,27313.0
2016-05-11 10:10:00,94.82,94.94,94.77,94.85,46155.0,84.3839,84.4907,84.3394,84.4106,46155.0
2016-05-11 10:20:00,94.86,94.92,94.78,94.85,52520.0,84.4195,84.4729,84.3483,84.4106,52520.0
2016-05-11 10:30:00,94.86,95.17,94.8,94.87,58567.0,84.4195,84.6954,84.3661,84.4284,58567.0
2016-05-11 10:40:00,94.87,94.92,94.82,94.85,52497.0,84.4284,84.4729,84.3839,84.4106,52497.0
2016-05-11 10:50:00,94.85,95.04,94.78,94.92,55081.0,84.4106,84.5797,84.3483,84.4729,55081.0
2016-05-11 11:00:00,94.9,94.91,94.59,94.64,50288.0,84.4551,84.464,84.1793,84.2238,50288.0
2016-05-11 11:10:00,94.64,94.88,94.61,94.88,45260.0,84.2238,84.4373,84.1971,84.4373,45260.0
2016-05-11 11:20:00,94.88,95.01,94.79,94.79,46602.0,84.4373,84.553,84.3572,84.3572,46602.0
2016-05-11 11:30:00,94.79,94.81,94.52,94.59,41481.0,84.3572,84.375,84.117,84.1793,41481.0
2016-05-11 11:40:00,94.56,94.6,94.38,94.58,27885.0,84.1526,84.1882,83.9924,84.1704,27885.0
2016-05-11 11:50:00,94.56,94.64,94.51,94.55,33929.0,84.1526,84.2238,84.1081,84.1437,33929.0
2016-05-11 12:00:00,94.53,94.64,94.45,94.45,30715.0,84.1259,84.2238,84.0547,84.0547,30715.0
2016-05-11 12:10:00,94.46,94.72,94.46,94.71,29805.0,84.0636,84.2949,84.0636,84.2861,29805.0
2016-05-11 12:20:00,94.72,95.15,94.69,95.14,83459.0,84.2949,84.6776,84.2683,84.6687,83459.0
2016-05-11 12:30:00,95.14,95.14,94.94,95.03,43705.0,84.6687,84.6687,84.4907,84.5708,43705.0
2016-05-11 12:40:00,95.02,95.13,94.96,95.11,45079.0,84.5619,84.6598,84.5085,84.642,45079.0
2016-05-11 12:50:00,95.12,95.12,94.99,95.01,44725.0,84.6509,84.6509,84.5352,84.553,44725.0
2016-05-11 13:00:00,95.0,95.2,94.93,95.13,28154.0,84.5441,84.7221,84.4818,84.6598,28154.0
2016-05-11 13:10:00,95.12,95.17,94.98,95.14,28622.0,84.6509,84.6954,84.5263,84.6687,28622.0
2016-05-11 13:20:00,95.14,95.14,94.83,94.85,50520.0,84.6687,84.6687,84.3928,84.4106,50520.0
2016-05-11 13:30:00,94.85,94.88,94.76,94.84,26820.0,84.4106,84.4373,84.3305,84.4017,26820.0
2016-05-11 13:40:00,94.83,94.86,94.71,94.79,21496.0,84.3928,84.4195,84.2861,84.3572,21496.0
2016-05-11 13:50:00,94.81,94.89,94.65,94.65,30225.0,84.375,84.4462,84.2327,84.2327,30225.0
2016-05-11 14:00:00,94.65,95.0,94.63,94.94,29206.0,84.2327,84.5441,84.2149,84.4907,29206.0
2016-05-11 14:10:00,94.95,94.95,94.8,94.88,20925.0,84.4996,84.4996,84.3661,84.4373,20925.0
2016-05-11 14:20:00,94.88,95.08,94.73,95.07,36522.0,84.4373,84.6153,84.3038,84.6064,36522.0
2016-05-11 14:30:00,95.07,95.07,94.97,94.99,32867.0,84.6064,84.6064,84.5174,84.5352,32867.0
2016-05-11 14:40:00,95.01,95.04,94.92,94.94,43969.0,84.553,84.5797,84.4729,84.4907,43969.0
2016-05-11 14:50:00,94.92,95.08,94.9,95.07,46662.0,84.4729,84.6153,84.4551,84.6064,46662.0
2016-05-11 15:00:00,95.07,95.17,95.02,95.15,60141.0,84.6064,84.6954,84.5619,84.6776,60141.0
2016-05-11 15:10:00,95.16,95.18,95.03,95.04,39890.0,84.6865,84.7043,84.5708,84.5797,39890.0
2016-05-11 15:20:00,95.03,95.15,94.99,95.1,46244.0,84.5708,84.6776,84.5352,84.6331,46244.0
2016-05-11 15:30:00,95.1,95.2,95.09,95.11,46649.0,84.6331,84.7221,84.6242,84.642,46649.0
2016-05-11 15:40:00,95.11,95.22,95.07,95.09,78761.0,84.642,84.7399,84.6064,84.6242,78761.0
2016-05-11 15:50:00,95.08,95.1,94.93,94.94,125610.0,84.6153,84.6331,84.4818,84.4907,125610.0
2016-05-12 09:30:00,95.43,95.86,94.96,95.46,41254.0,84.9268,85.3095,84.5085,84.9535,41254.0
2016-05-12 09:40:00,95.51,95.8,95.28,95.52,50324.0,84.998,85.2561,84.7933,85.0069,50324.0
2016-05-12 09:50:00,95.56,95.8,95.39,95.4,38105.0,85.0425,85.2561,84.8912,84.9001,38105.0
2016-05-12 10:00:00,95.43,95.55,95.16,95.23,33996.0,84.9268,85.0336,84.6865,84.7488,33996.0
2016-05-12 10:10:00,95.24,95.29,95.04,95.04,31194.0,84.7577,84.8022,84.5797,84.5797,31194.0
2016-05-12 10:20:00,95.06,95.18,94.87,94.87,32253.0,84.5975,84.7043,84.4284,84.4284,32253.0
2016-05-12 10:30:00,94.87,94.96,94.79,94.79,26845.0,84.4284,84.5085,84.3572,84.3572,26845.0
2016-05-12 10:40:00,94.8,94.85,94.69,94.69,24790.0,84.3661,84.4106,84.2683,84.2683,24790.0
2016-05-12 10:50:00,94.69,94.8,94.64,94.76,23744.0,84.2683,84.3661,84.2238,84.3305,23744.0
2016-05-12 11:00:00,94.74,94.78,94.41,94.53,22914.0,84.3127,84.3483,84.0191,84.1259,22914.0
2016-05-12 11:10:00,94.5,94.5,94.32,94.36,20624.0,84.0992,84.0992,83.939,83.9746,20624.0
2016-05-12 11:20:00,94.38,94.48,94.24,94.28,21821.0,83.9924,84.0814,83.8678,83.9034,21821.0
2016-05-12 11:30:00,94.28,94.29,94.14,94.17,21993.0,83.9034,83.9123,83.7788,83.8055,21993.0
2016-05-12 11:40:00,94.18,94.26,94.13,94.16,15043.0,83.8144,83.8856,83.7699,83.7966,15043.0
2016-05-12 11:50:00,94.16,94.18,93.93,93.95,29701.0,83.7966,83.8144,83.5919,83.6097,29701.0
2016-05-12 12:00:00,93.96,94.0,93.78,93.85,25971.0,83.6186,83.6542,83.4584,83.5207,25971.0
2016-05-12 12:10:00,93.85,93.95,93.72,93.86,27712.0,83.5207,83.6097,83.405,83.5296,27712.0
2016-05-12 12:20:00,93.85,93.94,93.81,93.88,19248.0,83.5207,83.6008,83.4851,83.5474,19248.0
2016-05-12 12:30:00,93.88,93.95,93.81,93.85,17863.0,83.5474,83.6097,83.4851,83.5207,17863.0
2016-05-12 12:40:00,93.85,93.96,93.8,93.93,19277.0,83.5207,83.6186,83.4762,83.5919,19277.0
2016-05-12 12:50:00,93.93,94.07,93.91,94.04,25000.0,83.5919,83.7165,83.5741,83.6898,25000.0
2016-05-12 13:00:00,94.05,94.15,93.89,94.12,29793.0,83.6987,83.7877,83.5563,83.761,29793.0
2016-05-12 13:10:00,94.12,94.14,93.94,93.94,22056.0,83.761,83.7788,83.6008,83.6008,22056.0
2016-05-12 13:20:00,93.95,94.15,93.9,94.14,20103.0,83.6097,83.7877,83.5652,83.7788,20103.0
2016-05-12 13:30:00,94.13,94.18,94.0,94.03,22841.0,83.7699,83.8144,83.6542,83.6809,22841.0
2016-05-12 13:40:00,94.03,94.27,94.03,94.18,21637.0,83.6809,83.8945,83.6809,83.8144,21637.0
2016-05-12 13:50:00,94.13,94.45,94.12,94.41,28594.0,83.7699,84.0547,83.761,84.0191,28594.0
2016-05-12 14:00:00,94.43,94.66,94.39,94.58,30944.0,84.0369,84.2416,84.0013,84.1704,30944.0
2016-05-12 14:10:00,94.59,94.76,94.59,94.64,24236.0,84.1793,84.3305,84.1793,84.2238,24236.0
2016-05-12 14:20:00,94.62,94.63,94.51,94.56,30970.0,84.206,84.2149,84.1081,84.1526,30970.0
2016-05-12 14:30:00,94.57,94.66,94.49,94.57,37611.0,84.1615,84.2416,84.0903,84.1615,37611.0
2016-05-12 14:40:00,94.56,94.6,94.52,94.57,34262.0,84.1526,84.1882,84.117,84.1615,34262.0
2016-05-12 14:50:00,94.57,94.62,94.47,94.47,30084.0,84.1615,84.206,84.0725,84.0725,30084.0
2016-05-12 15:00:00,94.46,94.65,94.46,94.65,28878.0,84.0636,84.2327,84.0636,84.2327,28878.0
2016-05-12 15:10:00,94.64,94.79,94.61,94.71,29211.0,84.2238,84.3572,84.1971,84.2861,29211.0
2016-05-12 15:20:00,94.69,94.81,94.69,94.78,38152.0,84.2683,84.375,84.2683,84.3483,38152.0
2016-05-12 15:30:00,94.78,94.82,94.67,94.75,38694.0,84.3483,84.3839,84.2505,84.3216,38694.0
2016-05-12 15:40:00,94.74,94.77,94.66,94.76,64529.0,84.3127,84.3394,84.2416,84.3305,64529.0
2016-05-12 15:50:00,94.75,94.75,94.5,94.65,110398.0,84.3216,84.3216,84.0992,84.2327,110398.0
2016-05-13 09:30:00,94.22,94.32,94.06,94.14,45314.0,83.85,83.939,83.7076,83.7788,45314.0
2016-05-13 09:40:00,94.23,94.28,93.98,94.06,28039.0,83.8589,83.9034,83.6364,83.7076,28039.0
2016-05-13 09:50:00,94.06,94.09,93.81,93.85,21771.0,83.7076,83.7343,83.4851,83.5207,21771.0
2016-05-13 10:00:00,93.83,93.89,93.34,93.37,77786.0,83.5029,83.5563,83.0668,83.0935,77786.0
2016-05-13 10:10:00,93.33,93.57,93.32,93.46,61696.0,83.0579,83.2715,83.049,83.1736,61696.0
2016-05-13 10:20:00,93.5,93.51,93.21,93.3,56432.0,83.2092,83.2181,82.9511,83.0312,56432.0
2016-05-13 10:30:00,93.3,93.46,93.24,93.26,37571.0,83.0312,83.1736,82.9778,82.9956,37571.0
2016-05-13 10:40:00,93.25,93.27,93.07,93.11,71483.0,82.9867,83.0045,82.8266,82.8621,71483.0
2016-05-13 10:50:00,93.15,93.26,93.12,93.12,31846.0,82.8977,82.9956,82.871,82.871,31846.0
2016-05-13 11:00:00,93.16,93.35,93.16,93.26,38989.0,82.9066,83.0757,82.9066,82.9956,38989.0
2016-05-13 11:10:00,93.29,93.34,93.09,93.2,29761.0,83.0223,83.0668,82.8444,82.9422,29761.0
2016-05-13 11:20:00,93.22,93.39,93.19,93.31,28336.0,82.96,83.1113,82.9333,83.0401,28336.0
2016-05-13 11:30:00,93.29,93.32,93.03,93.07,53535.0,83.0223,83.049,82.791,82.8266,53535.0
2016-05-13 11:40:00,93.04,93.1,92.96,93.09,20188.0,82.7999,82.8532,82.7287,82.8444,20188.0
2016-05-13 11:50:00,93.08,93.08,92.99,93.0,31701.0,82.8355,82.8355,82.7554,82.7643,31701.0
2016-05-13 12:00:00,92.99,93.07,92.97,92.99,30467.0,82.7554,82.8266,82.7376,82.7554,30467.0
2016-05-13 12:10:00,93.0,93.06,92.96,93.01,11218.0,82.7643,82.8177,82.7287,82.7732,11218.0
2016-05-13 12:20:00,93.01,93.09,92.99,93.0,23089.0,82.7732,82.8444,82.7554,82.7643,23089.0
2016-05-13 12:30:00,93.01,93.14,93.0,93.0,20999.0,82.7732,82.8888,82.7643,82.7643,20999.0
2016-05-13 12:40:00,93.03,93.03,92.97,93.0,16131.0,82.791,82.791,82.7376,82.7643,16131.0
2016-05-13 12:50:00,93.01,93.1,92.99,93.01,17824.0,82.7732,82.8532,82.7554,82.7732,17824.0
2016-05-13 13:00:00,93.0,93.06,92.98,93.03,24726.0,82.7643,82.8177,82.7465,82.791,24726.0
2016-05-13 13:10:00,93.04,93.16,92.98,93.0,37468.0,82.7999,82.9066,82.7465,82.7643,37468.0
2016-05-13 13:20:00,93.01,93.04,92.81,92.81,25453.0,82.7732,82.7999,82.5952,82.5952,25453.0
2016-05-13 13:30:00,92.81,93.01,92.8,92.96,13709.0,82.5952,82.7732,82.5863,82.7287,13709.0
2016-05-13 13:40:00,92.94,92.97,92.8,92.8,14071.0,82.7109,82.7376,82.5863,82.5863,14071.0
2016-05-13 13:50:00,92.8,92.84,92.73,92.83,33646.0,82.5863,82.6219,82.524,82.613,33646.0
2016-05-13 14:00:00,92.83,92.84,92.7,92.78,21809.0,82.613,82.6219,82.4973,82.5685,21809.0
2016-05-13 14:10:00,92.77,92.77,92.63,92.64,21520.0,82.5596,82.5596,82.435,82.4439,21520.0
2016-05-13 14:20:00,92.63,92.66,92.55,92.59,28721.0,82.435,82.4617,82.3638,82.3994,28721.0
2016-05-13 14:30:00,92.58,92.63,92.51,92.55,20521.0,82.3905,82.435,82.3282,82.3638,20521.0
2016-05-13 14:40:00,92.54,92.64,92.38,92.64,23103.0,82.3549,82.4439,82.2125,82.4439,23103.0
2016-05-13 14:50:00,92.66,92.7,92.58,92.65,26563.0,82.4617,82.4973,82.3905,82.4528,26563.0
2016-05-13 15:00:00,92.64,92.66,92.52,92.54,31486.0,82.4439,82.4617,82.3371,82.3549,31486.0
2016-05-13 15:10:00,92.54,92.76,92.53,92.73,50772.0,82.3549,82.5507,82.346,82.524,50772.0
2016-05-13 15:20:00,92.74,92.74,92.62,92.63,42129.0,82.5329,82.5329,82.4261,82.435,42129.0
2016-05-13 15:30:00,92.64,92.67,92.53,92.65,36849.0,82.4439,82.4706,82.346,82.4528,36849.0
2016-05-13 15:40:00,92.66,92.71,92.62,92.67,52793.0,82.4617,82.5062,82.4261,82.4706,52793.0
2016-05-13 15:50:00,92.67,92.69,92.55,92.66,87003.0,82.4706,82.4884,82.3638,82.4617,87003.0
2016-05-16 09:30:00,92.72,93.1,92.56,92.97,25478.0,82.5151,82.8532,82.3727,82.7376,25478.0
2016-05-16 09:40:00,93.08,93.15,92.87,93.09,56199.0,82.8355,82.8977,82.6486,82.8444,56199.0
2016-05-16 09:50:00,93.14,93.2,93.01,93.03,39744.0,82.8888,82.9422,82.7732,82.791,39744.0
2016-05-16 10:00:00,93.05,93.1,92.84,92.84,34703.0,82.8088,82.8532,82.6219,82.6219,34703.0
2016-05-16 10:10:00,92.82,92.88,92.74,92.78,10829.0,82.6041,82.6575,82.5329,82.5685,10829.0
2016-05-16 10:20:00,92.75,92.88,92.7,92.8,11173.0,82.5418,82.6575,82.4973,82.5863,11173.0
2016-05-16 10:30:00,92.83,92.89,92.81,92.89,13825.0,82.613,82.6664,82.5952,82.6664,13825.0
2016-05-16 10:40:00,92.89,92.96,92.86,92.9,18773.0,82.6664,82.7287,82.6397,82.6753,18773.0
2016-05-16 10:50:00,92.91,93.13,92.91,93.0,9841.0,82.6842,82.8799,82.6842,82.7643,9841.0
2016-05-16 11:00:00,93.04,93.08,92.85,92.85,22539.0,82.7999,82.8355,82.6308,82.6308,22539.0
2016-05-16 11:10:00,92.86,92.91,92.7,92.84,10994.0,82.6397,82.6842,82.4973,82.6219,10994.0
2016-05-16 11:20:00,92.84,92.92,92.8,92.84,10956.0,82.6219,82.6931,82.5863,82.6219,10956.0
2016-05-16 11:30:00,92.85,92.98,92.83,92.86,10866.0,82.6308,82.7465,82.613,82.6397,10866.0
2016-05-16 11:40:00,92.86,93.07,92.86,93.03,12879.0,82.6397,82.8266,82.6397,82.791,12879.0
2016-05-16 11:50:00,93.05,93.12,92.98,93.07,22538.0,82.8088,82.871,82.7465,82.8266,22538.0
2016-05-16 12:00:00,93.08,93.1,92.91,92.94,22399.0,82.8355,82.8532,82.6842,82.7109,22399.0
2016-05-16 12:10:00,92.93,93.02,92.91,92.92,11298.0,82.702,82.7821,82.6842,82.6931,11298.0
2016-05-16 12:20:00,92.92,92.99,92.9,92.9,7334.0,82.6931,82.7554,82.6753,82.6753,7334.0
2016-05-16 12:30:00,92.88,92.93,92.85,92.9,8466.0,82.6575,82.702,82.6308,82.6753,8466.0
2016-05-16 12:40:00,92.91,92.98,92.87,92.92,8300.0,82.6842,82.7465,82.6486,82.6931,8300.0
2016-05-16 12:50:00,92.99,93.04,92.91,93.04,5735.0,82.7554,82.7999,82.6842,82.7999,5735.0
2016-05-16 13:00:00,93.03,93.05,92.87,92.87,10357.0,82.791,82.8088,82.6486,82.6486,10357.0
2016-05-16 13:10:00,92.87,92.99,92.86,92.97,11141.0,82.6486,82.7554,82.6397,82.7376,11141.0
2016-05-16 13:20:00,92.95,93.04,92.94,92.99,8369.0,82.7198,82.7999,82.7109,82.7554,8369.0
2016-05-16 13:30:00,92.98,93.05,92.88,92.92,13401.0,82.7465,82.8088,82.6575,82.6931,13401.0
2016-05-16 13:40:00,92.91,93.05,92.9,93.05,26393.0,82.6842,82.8088,82.6753,82.8088,26393.0
2016-05-16 13:50:00,93.04,93.07,92.98,93.01,11994.0,82.7999,82.8266,82.7465,82.7732,11994.0
2016-05-16 14:00:00,93.01,93.13,92.98,93.04,20057.0,82.7732,82.8799,82.7465,82.7999,20057.0
2016-05-16 14:10:00,93.03,93.18,93.02,93.06,21178.0,82.791,82.9244,82.7821,82.8177,21178.0
2016-05-16 14:20:00,93.07,93.07,92.98,93.05,15903.0,82.8266,82.8266,82.7465,82.8088,15903.0
2016-05-16 14:30:00,93.06,93.13,92.98,93.0,19069.0,82.8177,82.8799,82.7465,82.7643,19069.0
2016-05-16 14:40:00,93.0,93.12,92.89,93.0,38056.0,82.7643,82.871,82.6664,82.7643,38056.0
2016-05-16 14:50:00,93.0,93.09,92.99,93.07,19960.0,82.7643,82.8444,82.7554,82.8266,19960.0
2016-05-16 15:00:00,93.08,93.09,92.99,93.07,17347.0,82.8355,82.8444,82.7554,82.8266,17347.0
2016-05-16 15:10:00,93.04,93.09,92.99,93.0,29667.0,82.7999,82.8444,82.7554,82.7643,29667.0
2016-05-16 15:20:00,93.0,93.04,92.94,93.0,20700.0,82.7643,82.7999,82.7109,82.7643,20700.0
2016-05-16 15:30:00,92.99,93.02,92.86,92.91,29359.0,82.7554,82.7821,82.6397,82.6842,29359.0
2016-05-16 15:40:00,92.9,92.91,92.77,92.81,28930.0,82.6753,82.6842,82.5596,82.5952,28930.0
2016-05-16 15:50:00,92.81,92.85,92.68,92.82,73599.0,82.5952,82.6308,82.4795,82.6041,73599.0
2016-05-17 09:30:00,92.66,92.98,92.29,92.86,53879.0,82.4617,82.7465,82.1324,82.6397,53879.0
2016-05-17 09:40:00,92.9,92.9,92.44,92.56,19282.0,82.6753,82.6753,82.2659,82.3727,19282.0
2016-05-17 09:50:00,92.55,92.66,92.4,92.43,28168.0,82.3638,82.4617,82.2303,82.257,28168.0
2016-05-17 10:00:00,92.45,92.47,92.23,92.3,45809.0,82.2748,82.2926,82.079,82.1413,45809.0
2016-05-17 10:10:00,92.3,92.44,92.18,92.36,38210.0,82.1413,82.2659,82.0345,82.1947,38210.0
2016-05-17 10:20:00,92.37,92.52,92.33,92.41,19454.0,82.2036,82.3371,82.168,82.2392,19454.0
2016-05-17 10:30:00,92.41,92.41,92.29,92.36,23887.0,82.2392,82.2392,82.1324,82.1947,23887.0
2016-05-17 10:40:00,92.35,92.37,92.18,92.2,28251.0,82.1858,82.2036,82.0345,82.0523,28251.0
2016-05-17 10:50:00,92.2,92.33,92.19,92.31,22160.0,82.0523,82.168,82.0434,82.1502,22160.0
2016-05-17 11:00:00,92.3,92.32,92.18,92.29,38541.0,82.1413,82.1591,82.0345,82.1324,38541.0
2016-05-17 11:10:00,92.28,92.34,92.19,92.3,19780.0,82.1235,82.1769,82.0434,82.1413,19780.0
2016-05-17 11:20:00,92.27,92.27,92.18,92.2,24206.0,82.1146,82.1146,82.0345,82.0523,24206.0
2016-05-17 11:30:00,92.21,92.31,92.19,92.28,20833.0,82.0612,82.1502,82.0434,82.1235,20833.0
2016-05-17 11:40:00,92.29,92.3,92.19,92.26,26741.0,82.1324,82.1413,82.0434,82.1057,26741.0
2016-05-17 11:50:00,92.28,92.31,92.24,92.28,22397.0,82.1235,82.1502,82.0879,82.1235,22397.0
2016-05-17 12:00:00,92.29,92.29,92.1,92.15,24506.0,82.1324,82.1324,81.9633,82.0078,24506.0
2016-05-17 12:10:00,92.16,92.17,91.92,91.94,29067.0,82.0167,82.0256,81.8031,81.8209,29067.0
2016-05-17 12:20:00,91.96,92.01,91.92,91.95,13328.0,81.8387,81.8832,81.8031,81.8298,13328.0
2016-05-17 12:30:00,91.97,91.97,91.82,91.9,18883.0,81.8476,81.8476,81.7141,81.7853,18883.0
2016-05-17 12:40:00,91.9,92.02,91.9,91.99,13174.0,81.7853,81.8921,81.7853,81.8654,13174.0
2016-05-17 12:50:00,91.99,92.07,91.91,91.99,13517.0,81.8654,81.9366,81.7942,81.8654,13517.0
2016-05-17 13:00:00,91.99,92.03,91.92,91.94,14278.0,81.8654,81.901,81.8031,81.8209,14278.0
2016-05-17 13:10:00,91.93,91.94,91.83,91.9,11678.0,81.812,81.8209,81.723,81.7853,11678.0
2016-05-17 13:20:00,91.94,92.13,91.94,92.09,110650.0,81.8209,81.99,81.8209,81.9544,110650.0
2016-05-17 13:30:00,92.1,92.13,92.03,92.06,43477.0,81.9633,81.99,81.901,81.9277,43477.0
2016-05-17 13:40:00,92.05,92.07,91.94,92.0,21042.0,81.9188,81.9366,81.8209,81.8743,21042.0
2016-05-17 13:50:00,92.02,92.02,91.76,91.77,14276.0,81.8921,81.8921,81.6607,81.6696,14276.0
2016-05-17 14:00:00,91.77,91.87,91.75,91.87,50369.0,81.6696,81.7586,81.6518,81.7586,50369.0
2016-05-17 14:10:00,91.85,91.94,91.61,91.61,43763.0,81.7408,81.8209,81.5272,81.5272,43763.0
2016-05-17 14:20:00,91.61,91.8,91.6,91.76,26393.0,81.5272,81.6963,81.5183,81.6607,26393.0
2016-05-17 14:30:00,91.78,91.89,91.69,91.86,17470.0,81.6785,81.7764,81.5984,81.7497,17470.0
2016-05-17 14:40:00,91.86,92.04,91.86,91.97,11693.0,81.7497,81.9099,81.7497,81.8476,11693.0
2016-05-17 14:50:00,91.96,92.09,91.93,92.08,37189.0,81.8387,81.9544,81.812,81.9455,37189.0
2016-05-17 15:00:00,92.08,92.1,92.01,92.07,21077.0,81.9455,81.9633,81.8832,81.9366,21077.0
2016-05-17 15:10:00,92.08,92.09,91.88,91.88,23190.0,81.9455,81.9544,81.7675,81.7675,23190.0
2016-05-17 15:20:00,91.88,91.92,91.72,91.82,22598.0,81.7675,81.8031,81.6251,81.7141,22598.0
2016-05-17 15:30:00,91.83,92.04,91.78,92.04,38255.0,81.723,81.9099,81.6785,81.9099,38255.0
2016-05-17 15:40:00,92.03,92.07,91.92,91.92,41525.0,81.901,81.9366,81.8031,81.8031,41525.0
2016-05-17 15:50:00,91.92,92.05,91.87,92.01,151075.0,81.8031,81.9188,81.7586,81.8832,151075.0
2016-05-18 09:30:00,91.88,92.12,91.42,91.45,39041.0,81.7675,81.9811,81.3582,81.3849,39041.0
2016-05-18 09:40:00,91.52,91.61,91.22,91.53,28927.0,81.4471,81.5272,81.1802,81.456,28927.0
2016-05-18 09:50:00,91.61,91.61,91.42,91.54,20388.0,81.5272,81.5272,81.3582,81.4649,20388.0
2016-05-18 10:00:00,91.52,91.57,91.25,91.3,32888.0,81.4471,81.4916,81.2069,81.2514,32888.0
2016-05-18 10:10:00,91.29,91.4,91.23,91.3,29713.0,81.2425,81.3404,81.1891,81.2514,29713.0
2016-05-18 10:20:00,91.34,91.37,91.22,91.29,21040.0,81.287,81.3137,81.1802,81.2425,21040.0
2016-05-18 10:30:00,91.29,91.34,91.26,91.27,26998.0,81.2425,81.287,81.2158,81.2247,26998.0
2016-05-18 10:40:00,91.26,91.31,91.21,91.24,16884.0,81.2158,81.2603,81.1713,81.198,16884.0
2016-05-18 10:50:00,91.27,91.35,91.24,91.35,14553.0,81.2247,81.2959,81.198,81.2959,14553.0
2016-05-18 11:00:00,91.35,91.44,91.26,91.44,17247.0,81.2959,81.376,81.2158,81.376,17247.0
2016-05-18 11:10:00,91.45,91.52,91.38,91.48,18387.0,81.3849,81.4471,81.3226,81.4115,18387.0
2016-05-18 11:20:00,91.48,91.67,91.48,91.65,18178.0,81.4115,81.5806,81.4115,81.5628,18178.0
2016-05-18 11:30:00,91.64,91.68,91.58,91.64,14248.0,81.5539,81.5895,81.5005,81.5539,14248.0
2016-05-18 11:40:00,91.66,91.68,91.56,91.56,22730.0,81.5717,81.5895,81.4827,81.4827,22730.0
2016-05-18 11:50:00,91.55,91.6,91.36,91.37,19434.0,81.4738,81.5183,81.3048,81.3137,19434.0
2016-05-18 12:00:00,91.37,91.38,91.26,91.34,11074.0,81.3137,81.3226,81.2158,81.287,11074.0
2016-05-18 12:10:00,91.36,91.38,91.28,91.33,84116.0,81.3048,81.3226,81.2336,81.2781,84116.0
2016-05-18 12:20:00,91.34,91.41,91.27,91.3,37738.0,81.287,81.3493,81.2247,81.2514,37738.0
2016-05-18 12:30:00,91.31,91.31,91.22,91.27,15224.0,81.2603,81.2603,81.1802,81.2247,15224.0
2016-05-18 12:40:00,91.27,91.36,91.27,91.28,9202.0,81.2247,81.3048,81.2247,81.2336,9202.0
2016-05-18 12:50:00,91.28,91.39,91.26,91.35,29464.0,81.2336,81.3315,81.2158,81.2959,29464.0
2016-05-18 13:00:00,91.37,91.42,91.32,91.35,47676.0,81.3137,81.3582,81.2692,81.2959,47676.0
2016-05-18 13:10:00,91.36,91.44,91.22,91.3,21614.0,81.3048,81.376,81.1802,81.2514,21614.0
2016-05-18 13:20:00,91.3,91.62,91.29,91.56,19857.0,81.2514,81.5361,81.2425,81.4827,19857.0
2016-05-18 13:30:00,91.56,91.65,91.47,91.5,22339.0,81.4827,81.5628,81.4027,81.4293,22339.0
2016-05-18 13:40:00,91.5,91.56,91.34,91.34,41735.0,81.4293,81.4827,81.287,81.287,41735.0
2016-05-18 13:50:00,91.33,91.36,91.16,91.16,16971.0,81.2781,81.3048,81.1268,81.1268,16971.0
2016-05-18 14:00:00,91.16,91.16,90.13,90.51,105724.0,81.1268,81.1268,80.2101,80.5483,105724.0
2016-05-18 14:10:00,90.5,90.53,90.34,90.45,38454.0,80.5394,80.5661,80.397,80.4949,38454.0
2016-05-18 14:20:00,90.5,90.55,90.25,90.27,44542.0,80.5394,80.5839,80.3169,80.3347,44542.0
2016-05-18 14:30:00,90.28,90.64,90.26,90.62,45197.0,80.3436,80.664,80.3258,80.6462,45197.0
2016-05-18 14:40:00,90.61,90.73,90.49,90.62,33667.0,80.6373,80.7441,80.5305,80.6462,33667.0
2016-05-18 14:50:00,90.63,90.78,90.62,90.78,52329.0,80.6551,80.7886,80.6462,80.7886,52329.0
2016-05-18 15:00:00,90.83,90.94,90.75,90.75,24198.0,80.8331,80.931,80.7619,80.7619,24198.0
2016-05-18 15:10:00,90.76,90.76,90.51,90.67,33594.0,80.7708,80.7708,80.5483,80.6907,33594.0
2016-05-18 15:20:00,90.67,90.67,90.4,90.4,27768.0,80.6907,80.6907,80.4504,80.4504,27768.0
2016-05-18 15:30:00,90.4,90.53,90.34,90.36,67363.0,80.4504,80.5661,80.397,80.4148,67363.0
2016-05-18 15:40:00,90.34,90.56,90.33,90.49,83676.0,80.397,80.5928,80.3881,80.5305,83676.0
2016-05-18 15:50:00,90.48,90.57,90.36,90.54,247428.0,80.5216,80.6017,80.4148,80.575,247428.0
2016-05-19 09:30:00,90.04,90.38,89.85,90.0,74493.0,80.13,80.4326,79.961,80.0944,74493.0
2016-05-19 09:40:00,90.04,90.38,90.04,90.22,31040.0,80.13,80.4326,80.13,80.2902,31040.0
2016-05-19 09:50:00,90.25,90.42,90.0,90.0,60008.0,80.3169,80.4682,80.0944,80.0944,60008.0
2016-05-19 10:00:00,89.87,90.06,89.84,89.95,40554.0,79.9787,80.1478,79.9521,80.0499,40554.0
2016-05-19 10:10:00,89.95,90.0,89.85,89.92,132789.0,80.0499,80.0944,79.961,80.0232,132789.0
2016-05-19 10:20:00,89.91,90.64,89.91,90.59,53839.0,80.0143,80.664,80.0143,80.6195,53839.0
2016-05-19 10:30:00,90.6,90.69,90.41,90.52,81329.0,80.6284,80.7085,80.4593,80.5572,81329.0
2016-05-19 10:40:00,90.52,90.65,90.5,90.56,16399.0,80.5572,80.6729,80.5394,80.5928,16399.0
2016-05-19 10:50:00,90.55,90.55,90.23,90.41,20373.0,80.5839,80.5839,80.2991,80.4593,20373.0
2016-05-19 11:00:00,90.44,90.44,90.24,90.39,12867.0,80.486,80.486,80.308,80.4415,12867.0
2016-05-19 11:10:00,90.4,90.52,90.29,90.51,14630.0,80.4504,80.5572,80.3525,80.5483,14630.0
2016-05-19 11:20:00,90.51,90.54,90.34,90.34,14122.0,80.5483,80.575,80.397,80.397,14122.0
2016-05-19 11:30:00,90.35,90.47,90.34,90.41,14429.0,80.4059,80.5127,80.397,80.4593,14429.0
2016-05-19 11:40:00,90.41,90.5,90.36,90.5,13132.0,80.4593,80.5394,80.4148,80.5394,13132.0
2016-05-19 11:50:00,90.49,90.7,90.47,90.69,16213.0,80.5305,80.7174,80.5127,80.7085,16213.0
2016-05-19 12:00:00,90.64,90.7,90.56,90.64,15064.0,80.664,80.7174,80.5928,80.664,15064.0
2016-05-19 12:10:00,90.66,90.78,90.62,90.72,9999.0,80.6818,80.7886,80.6462,80.7352,9999.0
2016-05-19 12:20:00,90.72,90.79,90.47,90.49,17675.0,80.7352,80.7975,80.5127,80.5305,17675.0
2016-05-19 12:30:00,90.47,90.48,90.35,90.41,11919.0,80.5127,80.5216,80.4059,80.4593,11919.0
2016-05-19 12:40:00,90.41,90.41,90.16,90.18,39543.0,80.4593,80.4593,80.2368,80.2546,39543.0
2016-05-19 12:50:00,90.17,90.38,90.11,90.29,43752.0,80.2457,80.4326,80.1923,80.3525,43752.0
2016-05-19 13:00:00,90.29,90.35,90.17,90.17,39138.0,80.3525,80.4059,80.2457,80.2457,39138.0
2016-05-19 13:10:00,90.17,90.36,90.16,90.33,19499.0,80.2457,80.4148,80.2368,80.3881,19499.0
2016-05-19 13:20:00,90.36,90.48,90.33,90.46,65285.0,80.4148,80.5216,80.3881,80.5038,65285.0
2016-05-19 13:30:00,90.46,90.8,90.46,90.8,26610.0,80.5038,80.8064,80.5038,80.8064,26610.0
2016-05-19 13:40:00,90.8,90.86,90.58,90.6,54103.0,80.8064,80.8598,80.6106,80.6284,54103.0
2016-05-19 13:50:00,90.59,90.71,90.59,90.69,10553.0,80.6195,80.7263,80.6195,80.7085,10553.0
2016-05-19 14:00:00,90.69,90.77,90.65,90.76,27209.0,80.7085,80.7797,80.6729,80.7708,27209.0
2016-05-19 14:10:00,90.78,90.81,90.66,90.74,12199.0,80.7886,80.8153,80.6818,80.753,12199.0
2016-05-19 14:20:00,90.73,90.77,90.62,90.76,16788.0,80.7441,80.7797,80.6462,80.7708,16788.0
2016-05-19 14:30:00,90.75,90.76,90.51,90.51,31848.0,80.7619,80.7708,80.5483,80.5483,31848.0
2016-05-19 14:40:00,90.5,90.58,90.44,90.57,19625.0,80.5394,80.6106,80.486,80.6017,19625.0
2016-05-19 14:50:00,90.57,90.68,90.56,90.64,14296.0,80.6017,80.6996,80.5928,80.664,14296.0
2016-05-19 15:00:00,90.66,90.8,90.66,90.75,17691.0,80.6818,80.8064,80.6818,80.7619,17691.0
2016-05-19 15:10:00,90.75,90.88,90.75,90.87,51464.0,80.7619,80.8776,80.7619,80.8687,51464.0
2016-05-19 15:20:00,90.87,91.01,90.86,90.89,28656.0,80.8687,80.9933,80.8598,80.8865,28656.0
2016-05-19 15:30:00,90.89,90.99,90.84,90.99,34509.0,80.8865,80.9755,80.842,80.9755,34509.0
2016-05-19 15:40:00,90.98,91.05,90.85,91.05,65835.0,80.9666,81.0289,80.8509,81.0289,65835.0
2016-05-19 15:50:00,91.03,91.09,90.95,90.99,98963.0,81.0111,81.0645,80.9399,80.9755,98963.0
2016-05-20 09:30:00,91.31,91.31,90.67,90.8,108034.0,81.2603,81.2603,80.6907,80.8064,108034.0
2016-05-20 09:40:00,90.79,90.81,90.35,90.48,37684.0,80.7975,80.8153,80.4059,80.5216,37684.0
2016-05-20 09:50:00,90.54,90.83,90.39,90.49,66843.0,80.575,80.8331,80.4415,80.5305,66843.0
2016-05-20 10:00:00,90.55,90.55,90.18,90.23,67059.0,80.5839,80.5839,80.2546,80.2991,67059.0
2016-05-20 10:10:00,90.23,90.43,90.14,90.17,79869.0,80.2991,80.4771,80.219,80.2457,79869.0
2016-05-20 10:20:00,90.18,90.27,90.16,90.26,90342.0,80.2546,80.3347,80.2368,80.3258,90342.0
2016-05-20 10:30:00,90.25,90.66,90.25,90.43,40208.0,80.3169,80.6818,80.3169,80.4771,40208.0
2016-05-20 10:40:00,90.43,90.63,90.36,90.49,24370.0,80.4771,80.6551,80.4148,80.5305,24370.0
2016-05-20 10:50:00,90.48,90.53,90.35,90.38,25157.0,80.5216,80.5661,80.4059,80.4326,25157.0
2016-05-20 11:00:00,90.38,90.47,90.28,90.36,19766.0,80.4326,80.5127,80.3436,80.4148,19766.0
2016-05-20 11:10:00,90.36,90.51,90.36,90.51,17652.0,80.4148,80.5483,80.4148,80.5483,17652.0
2016-05-20 11:20:00,90.48,90.57,90.45,90.45,58188.0,80.5216,80.6017,80.4949,80.4949,58188.0
2016-05-20 11:30:00,90.46,90.56,90.46,90.5,16702.0,80.5038,80.5928,80.5038,80.5394,16702.0
2016-05-20 11:40:00,90.52,90.64,90.52,90.64,21003.0,80.5572,80.664,80.5572,80.664,21003.0
2016-05-20 11:50:00,90.65,90.74,90.44,90.46,25129.0,80.6729,80.753,80.486,80.5038,25129.0
2016-05-20 12:00:00,90.46,90.5,90.38,90.45,17176.0,80.5038,80.5394,80.4326,80.4949,17176.0
2016-05-20 12:10:00,90.44,90.5,90.31,90.31,13783.0,80.486,80.5394,80.3703,80.3703,13783.0
2016-05-20 12:20:00,90.31,90.41,90.27,90.38,23954.0,80.3703,80.4593,80.3347,80.4326,23954.0
2016-05-20 12:30:00,90.37,90.42,90.31,90.42,19314.0,80.4237,80.4682,80.3703,80.4682,19314.0
2016-05-20 12:40:00,90.42,90.52,90.36,90.44,22065.0,80.4682,80.5572,80.4148,80.486,22065.0
2016-05-20 12:50:00,90.45,90.52,90.38,90.4,14642.0,80.4949,80.5572,80.4326,80.4504,14642.0
2016-05-20 13:00:00,90.4,90.53,90.39,90.46,12775.0,80.4504,80.5661,80.4415,80.5038,12775.0
2016-05-20 13:10:00,90.45,90.49,90.42,90.43,14669.0,80.4949,80.5305,80.4682,80.4771,14669.0
2016-05-20 13:20:00,90.44,90.52,90.33,90.41,16519.0,80.486,80.5572,80.3881,80.4593,16519.0
2016-05-20 13:30:00,90.41,90.42,90.33,90.34,23230.0,80.4593,80.4682,80.3881,80.397,23230.0
2016-05-20 13:40:00,90.34,90.4,90.27,90.38,24460.0,80.397,80.4504,80.3347,80.4326,24460.0
2016-05-20 13:50:00,90.37,90.42,90.35,90.39,17985.0,80.4237,80.4682,80.4059,80.4415,17985.0
2016-05-20 14:00:00,90.39,90.41,90.33,90.38,32854.0,80.4415,80.4593,80.3881,80.4326,32854.0
2016-05-20 14:10:00,90.38,90.39,90.25,90.28,47835.0,80.4326,80.4415,80.3169,80.3436,47835.0
2016-05-20 14:20:00,90.28,90.38,90.27,90.38,34869.0,80.3436,80.4326,80.3347,80.4326,34869.0
2016-05-20 14:30:00,90.38,90.61,90.28,90.6,62111.0,80.4326,80.6373,80.3436,80.6284,62111.0
2016-05-20 14:40:00,90.62,90.65,90.56,90.63,17144.0,80.6462,80.6729,80.5928,80.6551,17144.0
2016-05-20 14:50:00,90.62,90.67,90.49,90.5,26822.0,80.6462,80.6907,80.5305,80.5394,26822.0
2016-05-20 15:00:00,90.5,90.53,90.33,90.35,16272.0,80.5394,80.5661,80.3881,80.4059,16272.0
2016-05-20 15:10:00,90.35,90.44,90.32,90.39,20095.0,80.4059,80.486,80.3792,80.4415,20095.0
2016-05-20 15:20:00,90.38,90.45,90.33,90.42,26182.0,80.4326,80.4949,80.3881,80.4682,26182.0
2016-05-20 15:30:00,90.41,90.49,90.41,90.44,47533.0,80.4593,80.5305,80.4593,80.486,47533.0
2016-05-20 15:40:00,90.44,90.56,90.44,90.53,41886.0,80.486,80.5928,80.486,80.5661,41886.0
2016-05-20 15:50:00,90.53,90.55,90.26,90.47,158457.0,80.5661,80.5839,80.3258,80.5127,158457.0
2016-05-23 09:30:00,90.34,90.67,90.14,90.6,36317.0,80.397,80.6907,80.219,80.6284,36317.0
2016-05-23 09:40:00,90.57,90.82,90.48,90.73,23599.0,80.6017,80.8242,80.5216,80.7441,23599.0
2016-05-23 09:50:00,90.72,90.89,90.61,90.86,23922.0,80.7352,80.8865,80.6373,80.8598,23922.0
2016-05-23 10:00:00,90.86,90.94,90.74,90.82,24749.0,80.8598,80.931,80.753,80.8242,24749.0
2016-05-23 10:10:00,90.82,90.87,90.78,90.82,20821.0,80.8242,80.8687,80.7886,80.8242,20821.0
2016-05-23 10:20:00,90.83,90.87,90.63,90.64,14176.0,80.8331,80.8687,80.6551,80.664,14176.0
2016-05-23 10:30:00,90.63,90.76,90.62,90.67,11537.0,80.6551,80.7708,80.6462,80.6907,11537.0
2016-05-23 10:40:00,90.67,90.68,90.42,90.42,18636.0,80.6907,80.6996,80.4682,80.4682,18636.0
2016-05-23 10:50:00,90.43,90.61,90.35,90.58,14441.0,80.4771,80.6373,80.4059,80.6106,14441.0
2016-05-23 11:00:00,90.58,90.61,90.51,90.56,12567.0,80.6106,80.6373,80.5483,80.5928,12567.0
2016-05-23 11:10:00,90.56,90.58,90.39,90.44,16028.0,80.5928,80.6106,80.4415,80.486,16028.0
2016-05-23 11:20:00,90.45,90.49,90.31,90.43,15925.0,80.4949,80.5305,80.3703,80.4771,15925.0
2016-05-23 11:30:00,90.45,90.48,90.28,90.37,9665.0,80.4949,80.5216,80.3436,80.4237,9665.0
2016-05-23 11:40:00,90.39,90.44,90.34,90.41,9018.0,80.4415,80.486,80.397,80.4593,9018.0
2016-05-23 11:50:00,90.39,90.44,90.27,90.39,14252.0,80.4415,80.486,80.3347,80.4415,14252.0
2016-05-23 12:00:00,90.39,90.41,90.36,90.37,6804.0,80.4415,80.4593,80.4148,80.4237,6804.0
2016-05-23 12:10:00,90.37,90.51,90.36,90.49,11660.0,80.4237,80.5483,80.4148,80.5305,11660.0
2016-05-23 12:20:00,90.5,90.7,90.5,90.63,14890.0,80.5394,80.7174,80.5394,80.6551,14890.0
2016-05-23 12:30:00,90.63,90.66,90.56,90.64,13662.0,80.6551,80.6818,80.5928,80.664,13662.0
2016-05-23 12:40:00,90.6,90.63,90.54,90.54,14474.0,80.6284,80.6551,80.575,80.575,14474.0
2016-05-23 12:50:00,90.55,90.67,90.55,90.61,9849.0,80.5839,80.6907,80.5839,80.6373,9849.0
2016-05-23 13:00:00,90.59,90.63,90.54,90.54,9474.0,80.6195,80.6551,80.575,80.575,9474.0
2016-05-23 13:10:00,90.52,90.64,90.51,90.61,14338.0,80.5572,80.664,80.5483,80.6373,14338.0
2016-05-23 13:20:00,90.61,90.68,90.5,90.68,25864.0,80.6373,80.6996,80.5394,80.6996,25864.0
2016-05-23 13:30:00,90.69,90.7,90.58,90.6,11845.0,80.7085,80.7174,80.6106,80.6284,11845.0
2016-05-23 13:40:00,90.59,90.8,90.53,90.75,74303.0,80.6195,80.8064,80.5661,80.7619,74303.0
2016-05-23 13:50:00,90.74,90.89,90.65,90.82,33953.0,80.753,80.8865,80.6729,80.8242,33953.0
2016-05-23 14:00:00,90.82,91.03,90.75,90.91,100997.0,80.8242,81.0111,80.7619,80.9043,100997.0
2016-05-23 14:10:00,90.91,91.02,90.9,91.01,16396.0,80.9043,81.0022,80.8954,80.9933,16396.0
2016-05-23 14:20:00,91.01,91.09,90.92,90.99,55076.0,80.9933,81.0645,80.9132,80.9755,55076.0
2016-05-23 14:30:00,90.97,91.02,90.95,90.96,21392.0,80.9577,81.0022,80.9399,80.9488,21392.0
2016-05-23 14:40:00,90.97,91.02,90.96,90.97,20901.0,80.9577,81.0022,80.9488,80.9577,20901.0
2016-05-23 14:50:00,90.98,91.04,90.98,91.03,36818.0,80.9666,81.02,80.9666,81.0111,36818.0
2016-05-23 15:00:00,91.02,91.05,90.98,91.05,30953.0,81.0022,81.0289,80.9666,81.0289,30953.0
2016-05-23 15:10:00,91.04,91.06,90.91,90.91,29273.0,81.02,81.0378,80.9043,80.9043,29273.0
2016-05-23 15:20:00,90.89,90.94,90.75,90.83,34559.0,80.8865,80.931,80.7619,80.8331,34559.0
2016-05-23 15:30:00,90.81,90.91,90.72,90.73,29270.0,80.8153,80.9043,80.7352,80.7441,29270.0
2016-05-23 15:40:00,90.74,90.84,90.71,90.81,32196.0,80.753,80.842,80.7263,80.8153,32196.0
2016-05-23 15:50:00,90.81,90.81,90.68,90.75,64283.0,80.8153,80.8153,80.6996,80.7619,64283.0
2016-05-24 09:30:00,91.26,92.23,90.43,92.13,91263.0,81.2158,82.079,80.4771,81.99,91263.0
2016-05-24 09:40:00,92.13,92.27,92.02,92.11,48563.0,81.99,82.1146,81.8921,81.9722,48563.0
2016-05-24 09:50:00,92.15,92.24,91.98,92.03,69567.0,82.0078,82.0879,81.8565,81.901,69567.0
2016-05-24 10:00:00,92.03,92.16,91.92,92.15,34401.0,81.901,82.0167,81.8031,82.0078,34401.0
2016-05-24 10:10:00,92.16,92.38,92.16,92.38,43217.0,82.0167,82.2125,82.0167,82.2125,43217.0
2016-05-24 10:20:00,92.39,92.57,92.39,92.53,56509.0,82.2214,82.3816,82.2214,82.346,56509.0
2016-05-24 10:30:00,92.51,92.57,92.37,92.41,38154.0,82.3282,82.3816,82.2036,82.2392,38154.0
2016-05-24 10:40:00,92.42,92.51,92.32,92.32,16955.0,82.2481,82.3282,82.1591,82.1591,16955.0
2016-05-24 10:50:00,92.33,92.47,92.31,92.47,63974.0,82.168,82.2926,82.1502,82.2926,63974.0
2016-05-24 11:00:00,92.48,92.6,92.42,92.44,20499.0,82.3015,82.4083,82.2481,82.2659,20499.0
2016-05-24 11:10:00,92.43,92.51,92.33,92.37,15801.0,82.257,82.3282,82.168,82.2036,15801.0
2016-05-24 11:20:00,92.38,92.48,92.31,92.31,20811.0,82.2125,82.3015,82.1502,82.1502,20811.0
2016-05-24 11:30:00,92.28,92.53,92.24,92.5,21195.0,82.1235,82.346,82.0879,82.3193,21195.0
2016-05-24 11:40:00,92.5,92.57,92.43,92.49,41539.0,82.3193,82.3816,82.257,82.3104,41539.0
2016-05-24 11:50:00,92.49,92.61,92.39,92.49,40227.0,82.3104,82.4172,82.2214,82.3104,40227.0
2016-05-24 12:00:00,92.5,92.59,92.37,92.4,18218.0,82.3193,82.3994,82.2036,82.2303,18218.0
2016-05-24 12:10:00,92.43,92.45,92.29,92.33,14581.0,82.257,82.2748,82.1324,82.168,14581.0
2016-05-24 12:20:00,92.34,92.37,92.29,92.3,10159.0,82.1769,82.2036,82.1324,82.1413,10159.0
2016-05-24 12:30:00,92.27,92.29,92.19,92.21,10611.0,82.1146,82.1324,82.0434,82.0612,10611.0
2016-05-24 12:40:00,92.22,92.35,92.22,92.35,10322.0,82.0701,82.1858,82.0701,82.1858,10322.0
2016-05-24 12:50:00,92.35,92.43,92.29,92.42,12678.0,82.1858,82.257,82.1324,82.2481,12678.0
2016-05-24 13:00:00,92.42,92.47,92.35,92.35,14563.0,82.2481,82.2926,82.1858,82.1858,14563.0
2016-05-24 13:10:00,92.35,92.41,92.32,92.32,13063.0,82.1858,82.2392,82.1591,82.1591,13063.0
2016-05-24 13:20:00,92.33,92.39,92.29,92.29,18821.0,82.168,82.2214,82.1324,82.1324,18821.0
2016-05-24 13:30:00,92.29,92.43,92.25,92.25,16266.0,82.1324,82.257,82.0968,82.0968,16266.0
2016-05-24 13:40:00,92.25,92.37,92.23,92.37,13654.0,82.0968,82.2036,82.079,82.2036,13654.0
2016-05-24 13:50:00,92.36,92.39,92.31,92.35,17866.0,82.1947,82.2214,82.1502,82.1858,17866.0
2016-05-24 14:00:00,92.33,92.35,92.13,92.19,36255.0,82.168,82.1858,81.99,82.0434,36255.0
2016-05-24 14:10:00,92.2,92.34,92.2,92.27,25763.0,82.0523,82.1769,82.0523,82.1146,25763.0
2016-05-24 14:20:00,92.27,92.28,92.21,92.22,19191.0,82.1146,82.1235,82.0612,82.0701,19191.0
2016-05-24 14:30:00,92.22,92.37,92.22,92.33,25753.0,82.0701,82.2036,82.0701,82.168,25753.0
2016-05-24 14:40:00,92.33,92.42,92.27,92.42,22146.0,82.168,82.2481,82.1146,82.2481,22146.0
2016-05-24 14:50:00,92.4,92.48,92.4,92.41,30549.0,82.2303,82.3015,82.2303,82.2392,30549.0
2016-05-24 15:00:00,92.41,92.56,92.38,92.47,25208.0,82.2392,82.3727,82.2125,82.2926,25208.0
2016-05-24 15:10:00,92.47,92.54,92.44,92.54,26211.0,82.2926,82.3549,82.2659,82.3549,26211.0
2016-05-24 15:20:00,92.55,92.61,92.47,92.48,42826.0,82.3638,82.4172,82.2926,82.3015,42826.0
2016-05-24 15:30:00,92.48,92.48,92.3,92.38,51477.0,82.3015,82.3015,82.1413,82.2125,51477.0
2016-05-24 15:40:00,92.38,92.4,92.23,92.23,43505.0,82.2125,82.2303,82.079,82.079,43505.0
2016-05-24 15:50:00,92.23,92.32,92.13,92.15,87865.0,82.079,82.1591,81.99,82.0078,87865.0
2016-05-25 09:30:00,92.21,92.6,92.01,92.23,53785.0,82.0612,82.4083,81.8832,82.079,53785.0
2016-05-25 09:40:00,92.19,92.36,92.08,92.29,21077.0,82.0434,82.1947,81.9455,82.1324,21077.0
2016-05-25 09:50:00,92.25,92.44,92.19,92.36,19680.0,82.0968,82.2659,82.0434,82.1947,19680.0
2016-05-25 10:00:00,92.36,92.48,92.34,92.48,22232.0,82.1947,82.3015,82.1769,82.3015,22232.0
2016-05-25 10:10:00,92.5,92.51,92.39,92.45,16641.0,82.3193,82.3282,82.2214,82.2748,16641.0
2016-05-25 10:20:00,92.44,92.44,92.31,92.38,14973.0,82.2659,82.2659,82.1502,82.2125,14973.0
2016-05-25 10:30:00,92.39,92.44,92.16,92.16,25048.0,82.2214,82.2659,82.0167,82.0167,25048.0
2016-05-25 10:40:00,92.15,92.19,92.03,92.06,19694.0,82.0078,82.0434,81.901,81.9277,19694.0
2016-05-25 10:50:00,92.06,92.39,92.04,92.39,22337.0,81.9277,82.2214,81.9099,82.2214,22337.0
2016-05-25 11:00:00,92.39,92.46,92.2,92.2,20045.0,82.2214,82.2837,82.0523,82.0523,20045.0
2016-05-25 11:10:00,92.19,92.44,92.1,92.44,23390.0,82.0434,82.2659,81.9633,82.2659,23390.0
2016-05-25 11:20:00,92.45,92.55,92.37,92.47,43600.0,82.2748,82.3638,82.2036,82.2926,43600.0
2016-05-25 11:30:00,92.43,92.7,92.42,92.64,34951.0,82.257,82.4973,82.2481,82.4439,34951.0
2016-05-25 11:40:00,92.63,92.75,92.54,92.59,18574.0,82.435,82.5418,82.3549,82.3994,18574.0
2016-05-25 11:50:00,92.6,92.64,92.49,92.61,17047.0,82.4083,82.4439,82.3104,82.4172,17047.0
2016-05-25 12:00:00,92.61,92.62,92.36,92.39,17248.0,82.4172,82.4261,82.1947,82.2214,17248.0
2016-05-25 12:10:00,92.33,92.38,92.23,92.23,12686.0,82.168,82.2125,82.079,82.079,12686.0
2016-05-25 12:20:00,92.25,92.28,92.2,92.2,8681.0,82.0968,82.1235,82.0523,82.0523,8681.0
2016-05-25 12:30:00,92.18,92.18,92.07,92.1,15404.0,82.0345,82.0345,81.9366,81.9633,15404.0
2016-05-25 12:40:00,92.1,92.2,92.1,92.18,11936.0,81.9633,82.0523,81.9633,82.0345,11936.0
2016-05-25 12:50:00,92.19,92.28,92.19,92.22,8522.0,82.0434,82.1235,82.0434,82.0701,8522.0
2016-05-25 13:00:00,92.23,92.26,92.13,92.16,22109.0,82.079,82.1057,81.99,82.0167,22109.0
2016-05-25 13:10:00,92.15,92.17,92.1,92.13,14327.0,82.0078,82.0256,81.9633,81.99,14327.0
2016-05-25 13:20:00,92.12,92.23,92.03,92.16,19870.0,81.9811,82.079,81.901,82.0167,19870.0
2016-05-25 13:30:00,92.17,92.19,92.06,92.1,13979.0,82.0256,82.0434,81.9277,81.9633,13979.0
2016-05-25 13:40:00,92.1,92.11,92.04,92.05,11914.0,81.9633,81.9722,81.9099,81.9188,11914.0
2016-05-25 13:50:00,92.07,92.24,92.07,92.2,25423.0,81.9366,82.0879,81.9366,82.0523,25423.0
2016-05-25 14:00:00,92.2,92.2,92.07,92.07,19466.0,82.0523,82.0523,81.9366,81.9366,19466.0
2016-05-25 14:10:00,92.07,92.15,92.07,92.14,23501.0,81.9366,82.0078,81.9366,81.9989,23501.0
2016-05-25 14:20:00,92.15,92.24,92.12,92.22,14758.0,82.0078,82.0879,81.9811,82.0701,14758.0
2016-05-25 14:30:00,92.22,92.28,92.18,92.22,20837.0,82.0701,82.1235,82.0345,82.0701,20837.0
2016-05-25 14:40:00,92.22,92.34,92.14,92.14,20450.0,82.0701,82.1769,81.9989,81.9989,20450.0
2016-05-25 14:50:00,92.13,92.25,92.13,92.17,14937.0,81.99,82.0968,81.99,82.0256,14937.0
2016-05-25 15:00:00,92.2,92.22,92.1,92.22,37240.0,82.0523,82.0701,81.9633,82.0701,37240.0
2016-05-25 15:10:00,92.22,92.33,92.22,92.31,18178.0,82.0701,82.168,82.0701,82.1502,18178.0
2016-05-25 15:20:00,92.34,92.47,92.31,92.47,33400.0,82.1769,82.2926,82.1502,82.2926,33400.0
2016-05-25 15:30:00,92.46,92.46,92.28,92.28,30346.0,82.2837,82.2837,82.1235,82.1235,30346.0
2016-05-25 15:40:00,92.27,92.28,92.06,92.08,48590.0,82.1146,82.1235,81.9277,81.9455,48590.0
2016-05-25 15:50:00,92.07,92.11,92.01,92.02,99326.0,81.9366,81.9722,81.8832,81.8921,99326.0
2016-05-26 09:30:00,92.12,92.26,91.76,92.02,53197.0,82.2501,82.3751,81.9286,82.1608,53197.0
2016-05-26 09:40:00,92.03,92.21,91.94,92.16,20744.0,82.1697,82.3304,82.0894,82.2858,20744.0
2016-05-26 09:50:00,92.16,92.19,91.99,92.02,18026.0,82.2858,82.3126,82.134,82.1608,18026.0
2016-05-26 10:00:00,92.03,92.12,91.92,92.07,24916.0,82.1697,82.2501,82.0715,82.2054,24916.0
2016-05-26 10:10:00,92.07,92.12,91.96,91.97,7009.0,82.2054,82.2501,82.1072,82.1161,7009.0
2016-05-26 10:20:00,91.94,92.14,91.92,92.0,14048.0,82.0894,82.2679,82.0715,82.1429,14048.0
2016-05-26 10:30:00,92.01,92.18,92.01,92.13,11783.0,82.1519,82.3036,82.1519,82.259,11783.0
2016-05-26 10:40:00,92.13,92.19,92.04,92.11,16127.0,82.259,82.3126,82.1786,82.2411,16127.0
2016-05-26 10:50:00,92.11,92.11,91.88,91.91,9574.0,82.2411,82.2411,82.0358,82.0626,9574.0
2016-05-26 11:00:00,91.91,91.98,91.82,91.87,16708.0,82.0626,82.1251,81.9822,82.0269,16708.0
2016-05-26 11:10:00,91.88,92.06,91.83,92.0,29425.0,82.0358,82.1965,81.9911,82.1429,29425.0
2016-05-26 11:20:00,92.02,92.02,91.88,91.89,13804.0,82.1608,82.1608,82.0358,82.0447,13804.0
2016-05-26 11:30:00,91.91,91.99,91.86,91.97,16769.0,82.0626,82.134,82.0179,82.1161,16769.0
2016-05-26 11:40:00,91.95,91.95,91.83,91.85,17900.0,82.0983,82.0983,81.9911,82.009,17900.0
2016-05-26 11:50:00,91.86,91.93,91.83,91.88,17008.0,82.0179,82.0804,81.9911,82.0358,17008.0
2016-05-26 12:00:00,91.86,91.87,91.76,91.8,11609.0,82.0179,82.0269,81.9286,81.9644,11609.0
2016-05-26 12:10:00,91.78,91.82,91.67,91.7,25241.0,81.9465,81.9822,81.8483,81.8751,25241.0
2016-05-26 12:20:00,91.68,91.74,91.62,91.71,15634.0,81.8572,81.9108,81.8036,81.884,15634.0
2016-05-26 12:30:00,91.72,91.77,91.67,91.72,10317.0,81.8929,81.9376,81.8483,81.8929,10317.0
2016-05-26 12:40:00,91.71,91.76,91.6,91.62,15533.0,81.884,81.9286,81.7858,81.8036,15533.0
2016-05-26 12:50:00,91.64,91.66,91.58,91.64,8044.0,81.8215,81.8394,81.7679,81.8215,8044.0
2016-05-26 13:00:00,91.66,91.66,91.58,91.58,11991.0,81.8394,81.8394,81.7679,81.7679,11991.0
2016-05-26 13:10:00,91.61,91.71,91.59,91.67,13278.0,81.7947,81.884,81.7769,81.8483,13278.0
2016-05-26 13:20:00,91.67,91.71,91.64,91.64,9284.0,81.8483,81.884,81.8215,81.8215,9284.0
2016-05-26 13:30:00,91.64,91.68,91.6,91.64,11131.0,81.8215,81.8572,81.7858,81.8215,11131.0
2016-05-26 13:40:00,91.62,91.7,91.61,91.61,9967.0,81.8036,81.8751,81.7947,81.7947,9967.0
2016-05-26 13:50:00,91.61,91.63,91.56,91.62,10470.0,81.7947,81.8126,81.7501,81.8036,10470.0
2016-05-26 14:00:00,91.61,91.66,91.57,91.65,22656.0,81.7947,81.8394,81.759,81.8304,22656.0
2016-05-26 14:10:00,91.67,91.69,91.59,91.59,15263.0,81.8483,81.8661,81.7769,81.7769,15263.0
2016-05-26 14:20:00,91.59,91.6,91.55,91.56,22209.0,81.7769,81.7858,81.7411,81.7501,22209.0
2016-05-26 14:30:00,91.55,91.55,91.47,91.51,14135.0,81.7411,81.7411,81.6697,81.7054,14135.0
2016-05-26 14:40:00,91.52,91.62,91.5,91.62,15124.0,81.7144,81.8036,81.6965,81.8036,15124.0
2016-05-26 14:50:00,91.63,91.69,91.57,91.61,16223.0,81.8126,81.8661,81.759,81.7947,16223.0
2016-05-26 15:00:00,91.6,91.61,91.54,91.59,38293.0,81.7858,81.7947,81.7322,81.7769,38293.0
2016-05-26 15:10:00,91.61,91.67,91.57,91.64,37401.0,81.7947,81.8483,81.759,81.8215,37401.0
2016-05-26 15:20:00,91.65,91.69,91.6,91.61,21111.0,81.8304,81.8661,81.7858,81.7947,21111.0
2016-05-26 15:30:00,91.61,91.64,91.53,91.64,34781.0,81.7947,81.8215,81.7233,81.8215,34781.0
2016-05-26 15:40:00,91.66,91.68,91.52,91.53,67956.0,81.8394,81.8572,81.7144,81.7233,67956.0
2016-05-26 15:50:00,91.54,91.54,91.43,91.45,126120.0,81.7322,81.7322,81.634,81.6519,126120.0
2016-05-27 09:30:00,91.79,92.21,91.53,91.91,66671.0,81.9554,82.3304,81.7233,82.0626,66671.0
2016-05-27 09:40:00,91.99,92.4,91.97,92.4,58955.0,82.134,82.5001,82.1161,82.5001,58955.0
2016-05-27 09:50:00,92.41,92.59,92.22,92.45,60759.0,82.509,82.6697,82.3394,82.5447,60759.0
2016-05-27 10:00:00,92.39,92.73,92.39,92.59,84211.0,82.4911,82.7947,82.4911,82.6697,84211.0
2016-05-27 10:10:00,92.61,92.75,92.39,92.75,44204.0,82.6876,82.8126,82.4911,82.8126,44204.0
2016-05-27 10:20:00,92.77,92.81,92.56,92.79,46166.0,82.8304,82.8661,82.6429,82.8483,46166.0
2016-05-27 10:30:00,92.81,92.85,92.72,92.82,50213.0,82.8661,82.9019,82.7858,82.8751,50213.0
2016-05-27 10:40:00,92.83,93.01,92.73,92.99,38044.0,82.884,83.0447,82.7947,83.0269,38044.0
2016-05-27 10:50:00,93.0,93.01,92.78,92.81,22987.0,83.0358,83.0447,82.8394,82.8661,22987.0
2016-05-27 11:00:00,92.83,92.85,92.65,92.66,29616.0,82.884,82.9019,82.7233,82.7322,29616.0
2016-05-27 11:10:00,92.64,92.64,92.49,92.56,23741.0,82.7144,82.7144,82.5804,82.6429,23741.0
2016-05-27 11:20:00,92.55,92.6,92.4,92.6,16393.0,82.634,82.6786,82.5001,82.6786,16393.0
2016-05-27 11:30:00,92.64,92.79,92.51,92.51,42938.0,82.7144,82.8483,82.5983,82.5983,42938.0
2016-05-27 11:40:00,92.52,92.58,92.42,92.47,13961.0,82.6072,82.6608,82.5179,82.5626,13961.0
2016-05-27 11:50:00,92.5,92.56,92.31,92.33,12876.0,82.5894,82.6429,82.4197,82.4376,12876.0
2016-05-27 12:00:00,92.33,92.44,92.32,92.34,15357.0,82.4376,82.5358,82.4286,82.4465,15357.0
2016-05-27 12:10:00,92.36,92.37,92.28,92.29,10923.0,82.4644,82.4733,82.3929,82.4019,10923.0
2016-05-27 12:20:00,92.29,92.29,92.15,92.16,23422.0,82.4019,82.4019,82.2769,82.2858,23422.0
2016-05-27 12:30:00,92.16,92.2,92.14,92.15,11789.0,82.2858,82.3215,82.2679,82.2769,11789.0
2016-05-27 12:40:00,92.16,92.25,92.16,92.24,11410.0,82.2858,82.3661,82.2858,82.3572,11410.0
2016-05-27 12:50:00,92.23,92.24,92.08,92.09,10815.0,82.3483,82.3572,82.2144,82.2233,10815.0
2016-05-27 13:00:00,92.08,92.14,92.03,92.07,18607.0,82.2144,82.2679,82.1697,82.2054,18607.0
2016-05-27 13:10:00,92.08,92.09,91.97,91.97,13087.0,82.2144,82.2233,82.1161,82.1161,13087.0
2016-05-27 13:20:00,91.99,92.05,91.94,91.98,18576.0,82.134,82.1876,82.0894,82.1251,18576.0
2016-05-27 13:30:00,91.95,92.0,91.78,91.78,25362.0,82.0983,82.1429,81.9465,81.9465,25362.0
2016-05-27 13:40:00,91.76,91.99,91.7,91.95,16976.0,81.9286,82.134,81.8751,82.0983,16976.0
2016-05-27 13:50:00,91.96,92.02,91.88,91.95,16984.0,82.1072,82.1608,82.0358,82.0983,16984.0
2016-05-27 14:00:00,91.94,91.95,91.76,91.91,13528.0,82.0894,82.0983,81.9286,82.0626,13528.0
2016-05-27 14:10:00,91.91,91.91,91.76,91.85,20396.0,82.0626,82.0626,81.9286,82.009,20396.0
2016-05-27 14:20:00,91.86,91.93,91.81,91.84,21702.0,82.0179,82.0804,81.9733,82.0001,21702.0
2016-05-27 14:30:00,91.86,91.93,91.81,91.83,22609.0,82.0179,82.0804,81.9733,81.9911,22609.0
2016-05-27 14:40:00,91.84,91.85,91.75,91.83,22387.0,82.0001,82.009,81.9197,81.9911,22387.0
2016-05-27 14:50:00,91.83,91.94,91.8,91.89,20475.0,81.9911,82.0894,81.9644,82.0447,20475.0
2016-05-27 15:00:00,91.88,92.02,91.87,92.01,19388.0,82.0358,82.1608,82.0269,82.1519,19388.0
2016-05-27 15:10:00,91.97,91.97,91.84,91.87,26605.0,82.1161,82.1161,82.0001,82.0269,26605.0
2016-05-27 15:20:00,91.85,91.9,91.82,91.87,26316.0,82.009,82.0536,81.9822,82.0269,26316.0
2016-05-27 15:30:00,91.88,92.03,91.85,92.02,33753.0,82.0358,82.1697,82.009,82.1608,33753.0
2016-05-27 15:40:00,92.02,92.05,91.94,91.97,46966.0,82.1608,82.1876,82.0894,82.1161,46966.0
2016-05-27 15:50:00,91.97,92.0,91.93,91.98,77442.0,82.1161,82.1429,82.0804,82.1251,77442.0
2016-05-31 09:30:00,92.32,92.73,91.89,92.18,51189.0,82.4286,82.7947,82.0447,82.3036,51189.0
2016-05-31 09:40:00,92.25,92.31,92.09,92.16,45624.0,82.3661,82.4197,82.2233,82.2858,45624.0
2016-05-31 09:50:00,92.12,92.23,92.11,92.19,51200.0,82.2501,82.3483,82.2411,82.3126,51200.0
2016-05-31 10:00:00,92.2,92.25,92.11,92.18,54021.0,82.3215,82.3661,82.2411,82.3036,54021.0
2016-05-31 10:10:00,92.2,92.33,92.18,92.32,22252.0,82.3215,82.4376,82.3036,82.4286,22252.0
2016-05-31 10:20:00,92.34,92.5,92.31,92.33,15302.0,82.4465,82.5894,82.4197,82.4376,15302.0
2016-05-31 10:30:00,92.33,92.33,92.07,92.11,16270.0,82.4376,82.4376,82.2054,82.2411,16270.0
2016-05-31 10:40:00,92.12,92.23,92.08,92.21,27683.0,82.2501,82.3483,82.2144,82.3304,27683.0
2016-05-31 10:50:00,92.2,92.21,92.1,92.14,20242.0,82.3215,82.3304,82.2322,82.2679,20242.0
2016-05-31 11:00:00,92.13,92.17,92.06,92.11,41843.0,82.259,82.2947,82.1965,82.2411,41843.0
2016-05-31 11:10:00,92.11,92.11,91.81,91.81,24286.0,82.2411,82.2411,81.9733,81.9733,24286.0
2016-05-31 11:20:00,91.8,91.92,91.8,91.87,18354.0,81.9644,82.0715,81.9644,82.0269,18354.0
2016-05-31 11:30:00,91.86,91.89,91.73,91.8,21431.0,82.0179,82.0447,81.9019,81.9644,21431.0
2016-05-31 11:40:00,91.8,91.8,91.69,91.7,23150.0,81.9644,81.9644,81.8661,81.8751,23150.0
2016-05-31 11:50:00,91.72,91.74,91.63,91.68,12514.0,81.8929,81.9108,81.8126,81.8572,12514.0
2016-05-31 12:00:00,91.67,91.69,91.58,91.61,16509.0,81.8483,81.8661,81.7679,81.7947,16509.0
2016-05-31 12:10:00,91.61,91.61,91.5,91.55,20580.0,81.7947,81.7947,81.6965,81.7411,20580.0
2016-05-31 12:20:00,91.56,91.69,91.53,91.67,7998.0,81.7501,81.8661,81.7233,81.8483,7998.0
2016-05-31 12:30:00,91.66,91.69,91.62,91.68,7998.0,81.8394,81.8661,81.8036,81.8572,7998.0
2016-05-31 12:40:00,91.67,91.71,91.65,91.67,8507.0,81.8483,81.884,81.8304,81.8483,8507.0
2016-05-31 12:50:00,91.65,91.68,91.61,91.63,8138.0,81.8304,81.8572,81.7947,81.8126,8138.0
2016-05-31 13:00:00,91.64,91.72,91.64,91.68,9201.0,81.8215,81.8929,81.8215,81.8572,9201.0
2016-05-31 13:10:00,91.67,91.83,91.67,91.83,9811.0,81.8483,81.9911,81.8483,81.9911,9811.0
2016-05-31 13:20:00,91.83,91.84,91.71,91.72,13469.0,81.9911,82.0001,81.884,81.8929,13469.0
2016-05-31 13:30:00,91.72,91.74,91.68,91.7,10215.0,81.8929,81.9108,81.8572,81.8751,10215.0
2016-05-31 13:40:00,91.7,91.7,91.59,91.59,11298.0,81.8751,81.8751,81.7769,81.7769,11298.0
2016-05-31 13:50:00,91.59,91.64,91.58,91.59,17715.0,81.7769,81.8215,81.7679,81.7769,17715.0
2016-05-31 14:00:00,91.59,91.59,91.43,91.43,22048.0,81.7769,81.7769,81.634,81.634,22048.0
2016-05-31 14:10:00,91.44,91.46,91.41,91.44,26300.0,81.6429,81.6608,81.6161,81.6429,26300.0
2016-05-31 14:20:00,91.43,91.67,91.43,91.62,27462.0,81.634,81.8483,81.634,81.8036,27462.0
2016-05-31 14:30:00,91.61,91.62,91.5,91.57,21845.0,81.7947,81.8036,81.6965,81.759,21845.0
2016-05-31 14:40:00,91.58,91.59,91.48,91.52,16227.0,81.7679,81.7769,81.6786,81.7144,16227.0
2016-05-31 14:50:00,91.52,91.52,91.42,91.48,39904.0,81.7144,81.7144,81.6251,81.6786,39904.0
2016-05-31 15:00:00,91.49,91.67,91.43,91.67,31087.0,81.6876,81.8483,81.634,81.8483,31087.0
2016-05-31 15:10:00,91.68,91.75,91.66,91.69,33120.0,81.8572,81.9197,81.8394,81.8661,33120.0
2016-05-31 15:20:00,91.69,91.69,91.6,91.63,39530.0,81.8661,81.8661,81.7858,81.8126,39530.0
2016-05-31 15:30:00,91.63,91.71,91.63,91.68,41816.0,81.8126,81.884,81.8126,81.8572,41816.0
2016-05-31 15:40:00,91.68,91.83,91.63,91.83,73837.0,81.8572,81.9911,81.8126,81.9911,73837.0
2016-05-31 15:50:00,91.83,91.89,91.75,91.75,109771.0,81.9911,82.0447,81.9197,81.9197,109771.0
2016-06-01 09:30:00,91.59,91.87,91.36,91.8,96518.0,81.7769,82.0269,81.5715,81.9644,96518.0
2016-06-01 09:40:00,91.77,92.52,91.76,92.32,54275.0,81.9376,82.6072,81.9286,82.4286,54275.0
2016-06-01 09:50:00,92.34,92.5,92.09,92.09,32485.0,82.4465,82.5894,82.2233,82.2233,32485.0
2016-06-01 10:00:00,92.1,92.32,91.86,91.99,51313.0,82.2322,82.4286,82.0179,82.134,51313.0
2016-06-01 10:10:00,91.99,92.05,91.83,91.99,38399.0,82.134,82.1876,81.9911,82.134,38399.0
2016-06-01 10:20:00,91.98,92.12,91.83,92.12,33333.0,82.1251,82.2501,81.9911,82.2501,33333.0
2016-06-01 10:30:00,92.12,92.19,92.04,92.12,37947.0,82.2501,82.3126,82.1786,82.2501,37947.0
2016-06-01 10:40:00,92.11,92.19,91.99,92.06,39723.0,82.2411,82.3126,82.134,82.1965,39723.0
2016-06-01 10:50:00,92.08,92.1,92.0,92.08,46987.0,82.2144,82.2322,82.1429,82.2144,46987.0
2016-06-01 11:00:00,92.1,92.39,92.1,92.38,35886.0,82.2322,82.4911,82.2322,82.4822,35886.0
2016-06-01 11:10:00,92.4,92.43,92.27,92.31,30551.0,82.5001,82.5269,82.384,82.4197,30551.0
2016-06-01 11:20:00,92.3,92.31,92.18,92.25,45388.0,82.4108,82.4197,82.3036,82.3661,45388.0
2016-06-01 11:30:00,92.24,92.38,92.24,92.27,35567.0,82.3572,82.4822,82.3572,82.384,35567.0
2016-06-01 11:40:00,92.25,92.35,92.21,92.33,32850.0,82.3661,82.4554,82.3304,82.4376,32850.0
2016-06-01 11:50:00,92.33,92.42,92.31,92.38,47907.0,82.4376,82.5179,82.4197,82.4822,47907.0
2016-06-01 12:00:00,92.38,92.6,92.37,92.54,33515.0,82.4822,82.6786,82.4733,82.6251,33515.0
2016-06-01 12:10:00,92.55,92.59,92.48,92.52,31421.0,82.634,82.6697,82.5715,82.6072,31421.0
2016-06-01 12:20:00,92.53,92.59,92.49,92.53,31027.0,82.6161,82.6697,82.5804,82.6161,31027.0
2016-06-01 12:30:00,92.52,92.55,92.37,92.37,30744.0,82.6072,82.634,82.4733,82.4733,30744.0
2016-06-01 12:40:00,92.33,92.51,92.33,92.42,16776.0,82.4376,82.5983,82.4376,82.5179,16776.0
2016-06-01 12:50:00,92.42,92.49,92.39,92.43,14386.0,82.5179,82.5804,82.4911,82.5269,14386.0
2016-06-01 13:00:00,92.43,92.45,92.35,92.41,25902.0,82.5269,82.5447,82.4554,82.509,25902.0
2016-06-01 13:10:00,92.41,92.44,92.29,92.32,21983.0,82.509,82.5358,82.4019,82.4286,21983.0
2016-06-01 13:20:00,92.33,92.49,92.33,92.46,14107.0,82.4376,82.5804,82.4376,82.5536,14107.0
2016-06-01 13:30:00,92.47,92.49,92.41,92.42,17077.0,82.5626,82.5804,82.509,82.5179,17077.0
2016-06-01 13:40:00,92.45,92.45,92.34,92.45,23383.0,82.5447,82.5447,82.4465,82.5447,23383.0
2016-06-01 13:50:00,92.46,92.65,92.43,92.65,26597.0,82.5536,82.7233,82.5269,82.7233,26597.0
2016-06-01 14:00:00,92.66,92.69,92.56,92.66,32691.0,82.7322,82.759,82.6429,82.7322,32691.0
2016-06-01 14:10:00,92.67,92.81,92.67,92.77,23951.0,82.7411,82.8661,82.7411,82.8304,23951.0
2016-06-01 14:20:00,92.75,92.84,92.74,92.77,28428.0,82.8126,82.8929,82.8036,82.8304,28428.0
2016-06-01 14:30:00,92.76,92.78,92.66,92.7,22012.0,82.8215,82.8394,82.7322,82.7679,22012.0
2016-06-01 14:40:00,92.71,92.77,92.65,92.68,29055.0,82.7769,82.8304,82.7233,82.7501,29055.0
2016-06-01 14:50:00,92.69,92.86,92.69,92.85,22350.0,82.759,82.9108,82.759,82.9019,22350.0
2016-06-01 15:00:00,92.85,92.86,92.77,92.78,30099.0,82.9019,82.9108,82.8304,82.8394,30099.0
2016-06-01 15:10:00,92.78,92.81,92.73,92.8,31572.0,82.8394,82.8661,82.7947,82.8572,31572.0
2016-06-01 15:20:00,92.79,92.9,92.78,92.86,41961.0,82.8483,82.9465,82.8394,82.9108,41961.0
2016-06-01 15:30:00,92.87,92.99,92.8,92.99,70064.0,82.9197,83.0269,82.8572,83.0269,70064.0
2016-06-01 15:40:00,92.99,92.99,92.91,92.95,64280.0,83.0269,83.0269,82.9554,82.9911,64280.0
2016-06-01 15:50:00,92.95,92.99,92.87,92.99,121151.0,82.9911,83.0269,82.9197,83.0269,121151.0
2016-06-02 09:30:00,92.74,93.2,92.74,93.2,39105.0,82.8036,83.2144,82.8036,83.2144,39105.0
2016-06-02 09:40:00,93.2,93.35,92.93,93.09,35212.0,83.2144,83.3483,82.9733,83.1161,35212.0
2016-06-02 09:50:00,93.1,93.31,93.07,93.24,27409.0,83.1251,83.3126,83.0983,83.2501,27409.0
2016-06-02 10:00:00,93.23,93.23,92.93,92.93,32968.0,83.2411,83.2411,82.9733,82.9733,32968.0
2016-06-02 10:10:00,92.95,93.06,92.82,92.86,24228.0,82.9911,83.0894,82.8751,82.9108,24228.0
2016-06-02 10:20:00,92.85,93.03,92.82,92.97,18647.0,82.9019,83.0626,82.8751,83.009,18647.0
2016-06-02 10:30:00,92.98,93.07,92.83,92.9,35104.0,83.0179,83.0983,82.884,82.9465,35104.0
2016-06-02 10:40:00,92.9,92.93,92.77,92.81,37309.0,82.9465,82.9733,82.8304,82.8661,37309.0
2016-06-02 10:50:00,92.81,92.89,92.78,92.82,18011.0,82.8661,82.9376,82.8394,82.8751,18011.0
2016-06-02 11:00:00,92.83,92.88,92.61,92.68,33335.0,82.884,82.9286,82.6876,82.7501,33335.0
2016-06-02 11:10:00,92.64,92.85,92.6,92.79,31286.0,82.7144,82.9019,82.6786,82.8483,31286.0
2016-06-02 11:20:00,92.8,93.03,92.77,92.98,42258.0,82.8572,83.0626,82.8304,83.0179,42258.0
2016-06-02 11:30:00,92.98,93.07,92.94,92.95,15566.0,83.0179,83.0983,82.9822,82.9911,15566.0
2016-06-02 11:40:00,92.96,93.0,92.91,92.91,16870.0,83.0001,83.0358,82.9554,82.9554,16870.0
2016-06-02 11:50:00,92.9,92.9,92.84,92.85,10028.0,82.9465,82.9465,82.8929,82.9019,10028.0
2016-06-02 12:00:00,92.87,92.9,92.85,92.85,7100.0,82.9197,82.9465,82.9019,82.9019,7100.0
2016-06-02 12:10:00,92.84,92.84,92.73,92.81,9455.0,82.8929,82.8929,82.7947,82.8661,9455.0
2016-06-02 12:20:00,92.81,92.85,92.81,92.83,5400.0,82.8661,82.9019,82.8661,82.884,5400.0
2016-06-02 12:30:00,92.84,92.86,92.73,92.79,8253.0,82.8929,82.9108,82.7947,82.8483,8253.0
2016-06-02 12:40:00,92.79,92.87,92.79,92.86,6200.0,82.8483,82.9197,82.8483,82.9108,6200.0
2016-06-02 12:50:00,92.83,92.93,92.83,92.9,7127.0,82.884,82.9733,82.884,82.9465,7127.0
2016-06-02 13:00:00,92.9,93.02,92.9,92.99,12721.0,82.9465,83.0536,82.9465,83.0269,12721.0
2016-06-02 13:10:00,92.98,93.03,92.94,92.98,7675.0,83.0179,83.0626,82.9822,83.0179,7675.0
2016-06-02 13:20:00,92.99,93.01,92.94,92.94,6778.0,83.0269,83.0447,82.9822,82.9822,6778.0
2016-06-02 13:30:00,92.94,93.11,92.94,93.08,27625.0,82.9822,83.134,82.9822,83.1072,27625.0
2016-06-02 13:40:00,93.07,93.1,93.04,93.07,6522.0,83.0983,83.1251,83.0715,83.0983,6522.0
2016-06-02 13:50:00,93.05,93.15,93.02,93.07,12305.0,83.0804,83.1697,83.0536,83.0983,12305.0
2016-06-02 14:00:00,93.08,93.2,93.08,93.16,12787.0,83.1072,83.2144,83.1072,83.1786,12787.0
2016-06-02 14:10:00,93.14,93.16,93.05,93.07,14560.0,83.1608,83.1786,83.0804,83.0983,14560.0
2016-06-02 14:20:00,93.06,93.21,93.05,93.11,17519.0,83.0894,83.2233,83.0804,83.134,17519.0
2016-06-02 14:30:00,93.13,93.16,93.03,93.03,10084.0,83.1519,83.1786,83.0626,83.0626,10084.0
2016-06-02 14:40:00,93.04,93.11,93.0,93.06,16018.0,83.0715,83.134,83.0358,83.0894,16018.0
2016-06-02 14:50:00,93.05,93.08,93.02,93.04,9070.0,83.0804,83.1072,83.0536,83.0715,9070.0
2016-06-02 15:00:00,93.04,93.12,92.99,93.0,19304.0,83.0715,83.1429,83.0269,83.0358,19304.0
2016-06-02 15:10:00,93.0,93.05,92.98,93.02,14428.0,83.0358,83.0804,83.0179,83.0536,14428.0
2016-06-02 15:20:00,93.01,93.11,93.0,93.11,19108.0,83.0447,83.134,83.0358,83.134,19108.0
2016-06-02 15:30:00,93.12,93.22,93.12,93.17,29813.0,83.1429,83.2322,83.1429,83.1876,29813.0
2016-06-02 15:40:00,93.17,93.19,92.98,93.02,35386.0,83.1876,83.2054,83.0179,83.0536,35386.0
2016-06-02 15:50:00,93.02,93.2,93.02,93.2,57845.0,83.0536,83.2144,83.0536,83.2144,57845.0
2016-06-03 09:30:00,93.22,93.88,93.22,93.58,37765.0,83.2322,83.8215,83.2322,83.5536,37765.0
2016-06-03 09:40:00,93.61,93.7,93.37,93.43,59862.0,83.5804,83.6608,83.3661,83.4197,59862.0
2016-06-03 09:50:00,93.47,93.47,93.17,93.41,29088.0,83.4554,83.4554,83.1876,83.4019,29088.0
2016-06-03 10:00:00,93.39,93.43,93.17,93.26,32609.0,83.384,83.4197,83.1876,83.2679,32609.0
2016-06-03 10:10:00,93.29,93.29,92.92,93.01,28109.0,83.2947,83.2947,82.9644,83.0447,28109.0
2016-06-03 10:20:00,92.99,93.13,92.89,92.96,27673.0,83.0269,83.1519,82.9376,83.0001,27673.0
2016-06-03 10:30:00,92.96,93.2,92.94,93.01,20425.0,83.0001,83.2144,82.9822,83.0447,20425.0
2016-06-03 10:40:00,93.01,93.2,93.01,93.2,26645.0,83.0447,83.2144,83.0447,83.2144,26645.0
2016-06-03 10:50:00,93.2,93.24,93.01,93.04,28551.0,83.2144,83.2501,83.0447,83.0715,28551.0
2016-06-03 11:00:00,93.04,93.08,92.95,92.95,80368.0,83.0715,83.1072,82.9911,82.9911,80368.0
2016-06-03 11:10:00,92.93,93.01,92.9,92.98,53030.0,82.9733,83.0447,82.9465,83.0179,53030.0
2016-06-03 11:20:00,93.0,93.01,92.88,92.96,29358.0,83.0358,83.0447,82.9286,83.0001,29358.0
2016-06-03 11:30:00,92.97,93.1,92.97,93.04,16257.0,83.009,83.1251,83.009,83.0715,16257.0
2016-06-03 11:40:00,93.03,93.08,93.0,93.06,21946.0,83.0626,83.1072,83.0358,83.0894,21946.0
2016-06-03 11:50:00,93.06,93.13,92.99,93.05,24069.0,83.0894,83.1519,83.0269,83.0804,24069.0
2016-06-03 12:00:00,93.04,93.08,92.97,92.97,19276.0,83.0715,83.1072,83.009,83.009,19276.0
2016-06-03 12:10:00,92.97,93.08,92.94,92.99,15896.0,83.009,83.1072,82.9822,83.0269,15896.0
2016-06-03 12:20:00,92.99,93.04,92.97,93.01,13100.0,83.0269,83.0715,83.009,83.0447,13100.0
2016-06-03 12:30:00,93.02,93.08,92.95,93.05,13752.0,83.0536,83.1072,82.9911,83.0804,13752.0
2016-06-03 12:40:00,93.06,93.07,92.96,92.97,16167.0,83.0894,83.0983,83.0001,83.009,16167.0
2016-06-03 12:50:00,92.98,93.1,92.97,93.02,20002.0,83.0179,83.1251,83.009,83.0536,20002.0
2016-06-03 13:00:00,93.02,93.09,92.99,93.02,10404.0,83.0536,83.1161,83.0269,83.0536,10404.0
2016-06-03 13:10:00,93.0,93.08,92.99,93.07,11402.0,83.0358,83.1072,83.0269,83.0983,11402.0
2016-06-03 13:20:00,93.03,93.1,92.99,93.0,17515.0,83.0626,83.1251,83.0269,83.0358,17515.0
2016-06-03 13:30:00,93.01,93.09,93.0,93.04,22218.0,83.0447,83.1161,83.0358,83.0715,22218.0
2016-06-03 13:40:00,93.03,93.09,93.0,93.01,13613.0,83.0626,83.1161,83.0358,83.0447,13613.0
2016-06-03 13:50:00,93.0,93.05,93.0,93.0,13155.0,83.0358,83.0804,83.0358,83.0358,13155.0
2016-06-03 14:00:00,93.0,93.14,93.0,93.04,22349.0,83.0358,83.1608,83.0358,83.0715,22349.0
2016-06-03 14:10:00,93.06,93.09,93.0,93.04,19392.0,83.0894,83.1161,83.0358,83.0715,19392.0
2016-06-03 14:20:00,93.04,93.07,93.0,93.07,17972.0,83.0715,83.0983,83.0358,83.0983,17972.0
2016-06-03 14:30:00,93.08,93.14,93.04,93.05,16350.0,83.1072,83.1608,83.0715,83.0804,16350.0
2016-06-03 14:40:00,93.05,93.09,93.01,93.08,19999.0,83.0804,83.1161,83.0447,83.1072,19999.0
2016-06-03 14:50:00,93.08,93.18,93.07,93.11,24151.0,83.1072,83.1965,83.0983,83.134,24151.0
2016-06-03 15:00:00,93.11,93.23,93.11,93.15,49156.0,83.134,83.2411,83.134,83.1697,49156.0
2016-06-03 15:10:00,93.15,93.2,93.14,93.18,27548.0,83.1697,83.2144,83.1608,83.1965,27548.0
2016-06-03 15:20:00,93.18,93.25,93.15,93.15,26280.0,83.1965,83.259,83.1697,83.1697,26280.0
2016-06-03 15:30:00,93.15,93.22,93.12,93.18,30083.0,83.1697,83.2322,83.1429,83.1965,30083.0
2016-06-03 15:40:00,93.18,93.18,93.03,93.08,28299.0,83.1965,83.1965,83.0626,83.1072,28299.0
2016-06-03 15:50:00,93.09,93.15,93.01,93.08,56644.0,83.1161,83.1697,83.0447,83.1072,56644.0
2016-06-06 09:30:00,93.09,93.4,92.93,93.21,28546.0,83.1161,83.3929,82.9733,83.2233,28546.0
2016-06-06 09:40:00,93.24,93.36,93.16,93.23,12830.0,83.2501,83.3572,83.1786,83.2411,12830.0
2016-06-06 09:50:00,93.27,93.58,93.25,93.55,16049.0,83.2769,83.5536,83.259,83.5269,16049.0
2016-06-06 10:00:00,93.59,93.59,93.32,93.33,58641.0,83.5626,83.5626,83.3215,83.3304,58641.0
2016-06-06 10:10:00,93.35,93.51,93.25,93.31,54483.0,83.3483,83.4911,83.259,83.3126,54483.0
2016-06-06 10:20:00,93.31,93.31,93.15,93.19,24184.0,83.3126,83.3126,83.1697,83.2054,24184.0
2016-06-06 10:30:00,93.21,93.27,93.05,93.05,16168.0,83.2233,83.2769,83.0804,83.0804,16168.0
2016-06-06 10:40:00,93.08,93.15,92.95,92.95,15431.0,83.1072,83.1697,82.9911,82.9911,15431.0
2016-06-06 10:50:00,92.95,93.1,92.95,93.07,33306.0,82.9911,83.1251,82.9911,83.0983,33306.0
2016-06-06 11:00:00,93.06,93.09,92.97,93.04,23563.0,83.0894,83.1161,83.009,83.0715,23563.0
2016-06-06 11:10:00,93.03,93.09,92.93,92.96,14026.0,83.0626,83.1161,82.9733,83.0001,14026.0
2016-06-06 11:20:00,92.94,92.99,92.88,92.9,9098.0,82.9822,83.0269,82.9286,82.9465,9098.0
2016-06-06 11:30:00,92.9,92.95,92.82,92.9,17216.0,82.9465,82.9911,82.8751,82.9465,17216.0
2016-06-06 11:40:00,92.91,93.02,92.84,92.84,11289.0,82.9554,83.0536,82.8929,82.8929,11289.0
2016-06-06 11:50:00,92.86,92.94,92.83,92.83,13339.0,82.9108,82.9822,82.884,82.884,13339.0
2016-06-06 12:00:00,92.82,92.92,92.72,92.74,19075.0,82.8751,82.9644,82.7858,82.8036,19075.0
2016-06-06 12:10:00,92.76,92.84,92.72,92.84,11988.0,82.8215,82.8929,82.7858,82.8929,11988.0
2016-06-06 12:20:00,92.84,92.88,92.65,92.67,17314.0,82.8929,82.9286,82.7233,82.7411,17314.0
2016-06-06 12:30:00,92.67,92.99,92.63,92.79,23846.0,82.7411,83.0269,82.7054,82.8483,23846.0
2016-06-06 12:40:00,92.8,92.85,92.71,92.71,24489.0,82.8572,82.9019,82.7769,82.7769,24489.0
2016-06-06 12:50:00,92.72,92.8,92.64,92.74,23214.0,82.7858,82.8572,82.7144,82.8036,23214.0
2016-06-06 13:00:00,92.73,93.01,92.71,93.0,19374.0,82.7947,83.0447,82.7769,83.0358,19374.0
2016-06-06 13:10:00,93.04,93.1,92.99,93.01,24052.0,83.0715,83.1251,83.0269,83.0447,24052.0
2016-06-06 13:20:00,93.02,93.12,92.97,93.01,19502.0,83.0536,83.1429,83.009,83.0447,19502.0
2016-06-06 13:30:00,93.01,93.09,92.97,92.97,20222.0,83.0447,83.1161,83.009,83.009,20222.0
2016-06-06 13:40:00,92.98,93.05,92.98,93.02,13720.0,83.0179,83.0804,83.0179,83.0536,13720.0
2016-06-06 13:50:00,93.03,93.07,92.97,93.05,18155.0,83.0626,83.0983,83.009,83.0804,18155.0
2016-06-06 14:00:00,93.04,93.11,92.99,93.03,16984.0,83.0715,83.134,83.0269,83.0626,16984.0
2016-06-06 14:10:00,93.03,93.11,93.0,93.03,24867.0,83.0626,83.134,83.0358,83.0626,24867.0
2016-06-06 14:20:00,93.03,93.08,93.01,93.06,34264.0,83.0626,83.1072,83.0447,83.0894,34264.0
2016-06-06 14:30:00,93.07,93.15,93.0,93.01,26319.0,83.0983,83.1697,83.0358,83.0447,26319.0
2016-06-06 14:40:00,93.0,93.09,92.99,93.02,27550.0,83.0358,83.1161,83.0269,83.0536,27550.0
2016-06-06 14:50:00,93.03,93.06,92.99,93.04,33914.0,83.0626,83.0894,83.0269,83.0715,33914.0
2016-06-06 15:00:00,93.04,93.09,93.0,93.0,31111.0,83.0715,83.1161,83.0358,83.0358,31111.0
2016-06-06 15:10:00,93.0,93.07,92.98,93.03,43314.0,83.0358,83.0983,83.0179,83.0626,43314.0
2016-06-06 15:20:00,93.01,93.04,92.98,93.0,41200.0,83.0447,83.0715,83.0179,83.0358,41200.0
2016-06-06 15:30:00,93.0,93.08,93.0,93.01,37292.0,83.0358,83.1072,83.0358,83.0447,37292.0
2016-06-06 15:40:00,93.01,93.05,93.0,93.02,50167.0,83.0447,83.0804,83.0358,83.0536,50167.0
2016-06-06 15:50:00,93.01,93.08,92.95,93.06,90141.0,83.0447,83.1072,82.9911,83.0894,90141.0
2016-06-07 09:30:00,93.35,93.77,93.18,93.36,30234.0,83.3483,83.7233,83.1965,83.3572,30234.0
2016-06-07 09:40:00,93.46,93.5,93.21,93.21,39685.0,83.4465,83.4822,83.2233,83.2233,39685.0
2016-06-07 09:50:00,93.24,93.43,93.21,93.37,19907.0,83.2501,83.4197,83.2233,83.3661,19907.0
2016-06-07 10:00:00,93.36,93.45,93.28,93.3,19312.0,83.3572,83.4376,83.2858,83.3036,19312.0
2016-06-07 10:10:00,93.3,93.35,93.22,93.29,18894.0,83.3036,83.3483,83.2322,83.2947,18894.0
2016-06-07 10:20:00,93.31,93.58,93.31,93.58,24994.0,83.3126,83.5536,83.3126,83.5536,24994.0
2016-06-07 10:30:00,93.57,93.66,93.52,93.61,27992.0,83.5447,83.6251,83.5001,83.5804,27992.0
2016-06-07 10:40:00,93.6,93.66,93.57,93.6,28657.0,83.5715,83.6251,83.5447,83.5715,28657.0
2016-06-07 10:50:00,93.59,93.68,93.55,93.65,33330.0,83.5626,83.6429,83.5269,83.6161,33330.0
2016-06-07 11:00:00,93.66,93.68,93.62,93.64,15043.0,83.6251,83.6429,83.5894,83.6072,15043.0
2016-06-07 11:10:00,93.63,93.65,93.47,93.5,15845.0,83.5983,83.6161,83.4554,83.4822,15845.0
2016-06-07 11:20:00,93.51,93.59,93.51,93.54,17201.0,83.4911,83.5626,83.4911,83.5179,17201.0
2016-06-07 11:30:00,93.56,93.61,93.48,93.49,15846.0,83.5358,83.5804,83.4644,83.4733,15846.0
2016-06-07 11:40:00,93.48,93.57,93.44,93.53,14103.0,83.4644,83.5447,83.4286,83.509,14103.0
2016-06-07 11:50:00,93.52,93.55,93.45,93.48,13731.0,83.5001,83.5269,83.4376,83.4644,13731.0
2016-06-07 12:00:00,93.48,93.61,93.48,93.57,17546.0,83.4644,83.5804,83.4644,83.5447,17546.0
2016-06-07 12:10:00,93.58,93.6,93.52,93.52,10928.0,83.5536,83.5715,83.5001,83.5001,10928.0
2016-06-07 12:20:00,93.52,93.56,93.48,93.56,10848.0,83.5001,83.5358,83.4644,83.5358,10848.0
2016-06-07 12:30:00,93.55,93.58,93.46,93.46,11519.0,83.5269,83.5536,83.4465,83.4465,11519.0
2016-06-07 12:40:00,93.45,93.52,93.37,93.39,11299.0,83.4376,83.5001,83.3661,83.384,11299.0
2016-06-07 12:50:00,93.39,93.43,93.31,93.4,18164.0,83.384,83.4197,83.3126,83.3929,18164.0
2016-06-07 13:00:00,93.39,93.44,93.35,93.37,13500.0,83.384,83.4286,83.3483,83.3661,13500.0
2016-06-07 13:10:00,93.38,93.38,93.33,93.38,9280.0,83.3751,83.3751,83.3304,83.3751,9280.0
2016-06-07 13:20:00,93.38,93.52,93.38,93.49,13207.0,83.3751,83.5001,83.3751,83.4733,13207.0
2016-06-07 13:30:00,93.51,93.51,93.4,93.45,21854.0,83.4911,83.4911,83.3929,83.4376,21854.0
2016-06-07 13:40:00,93.46,93.53,93.45,93.46,27223.0,83.4465,83.509,83.4376,83.4465,27223.0
2016-06-07 13:50:00,93.45,93.45,93.27,93.3,27010.0,83.4376,83.4376,83.2769,83.3036,27010.0
2016-06-07 14:00:00,93.3,93.4,93.3,93.34,39527.0,83.3036,83.3929,83.3036,83.3394,39527.0
2016-06-07 14:10:00,93.36,93.48,93.36,93.42,15598.0,83.3572,83.4644,83.3572,83.4108,15598.0
2016-06-07 14:20:00,93.41,93.45,93.36,93.41,12323.0,83.4019,83.4376,83.3572,83.4019,12323.0
2016-06-07 14:30:00,93.41,93.41,93.3,93.34,14198.0,83.4019,83.4019,83.3036,83.3394,14198.0
2016-06-07 14:40:00,93.34,93.43,93.34,93.39,16818.0,83.3394,83.4197,83.3394,83.384,16818.0
2016-06-07 14:50:00,93.38,93.47,93.35,93.39,53636.0,83.3751,83.4554,83.3483,83.384,53636.0
2016-06-07 15:00:00,93.39,93.44,93.33,93.33,15461.0,83.384,83.4286,83.3304,83.3304,15461.0
2016-06-07 15:10:00,93.34,93.35,93.27,93.28,19675.0,83.3394,83.3483,83.2769,83.2858,19675.0
2016-06-07 15:20:00,93.28,93.28,93.18,93.2,24538.0,83.2858,83.2858,83.1965,83.2144,24538.0
2016-06-07 15:30:00,93.2,93.31,93.17,93.17,34263.0,83.2144,83.3126,83.1876,83.1876,34263.0
2016-06-07 15:40:00,93.17,93.17,92.97,93.0,42399.0,83.1876,83.1876,83.009,83.0358,42399.0
2016-06-07 15:50:00,93.01,93.17,92.99,93.15,97522.0,83.0447,83.1876,83.0269,83.1697,97522.0
2016-06-08 09:30:00,93.3,93.49,93.03,93.35,25795.0,83.3036,83.4733,83.0626,83.3483,25795.0
2016-06-08 09:40:00,93.29,93.53,93.25,93.47,25435.0,83.2947,83.509,83.259,83.4554,25435.0
2016-06-08 09:50:00,93.48,93.5,93.18,93.27,28433.0,83.4644,83.4822,83.1965,83.2769,28433.0
2016-06-08 10:00:00,93.23,93.29,93.19,93.2,12417.0,83.2411,83.2947,83.2054,83.2144,12417.0
2016-06-08 10:10:00,93.19,93.26,93.04,93.07,25212.0,83.2054,83.2679,83.0715,83.0983,25212.0
2016-06-08 10:20:00,93.09,93.14,93.04,93.12,33866.0,83.1161,83.1608,83.0715,83.1429,33866.0
2016-06-08 10:30:00,93.11,93.2,93.06,93.14,28707.0,83.134,83.2144,83.0894,83.1608,28707.0
2016-06-08 10:40:00,93.13,93.19,93.03,93.03,17218.0,83.1519,83.2054,83.0626,83.0626,17218.0
2016-06-08 10:50:00,93.03,93.13,93.01,93.06,30539.0,83.0626,83.1519,83.0447,83.0894,30539.0
2016-06-08 11:00:00,93.09,93.11,93.02,93.03,15063.0,83.1161,83.134,83.0536,83.0626,15063.0
2016-06-08 11:10:00,93.03,93.09,93.01,93.05,11801.0,83.0626,83.1161,83.0447,83.0804,11801.0
2016-06-08 11:20:00,93.05,93.13,93.01,93.08,22314.0,83.0804,83.1519,83.0447,83.1072,22314.0
2016-06-08 11:30:00,93.11,93.13,93.05,93.08,14888.0,83.134,83.1519,83.0804,83.1072,14888.0
2016-06-08 11:40:00,93.09,93.11,93.04,93.04,11971.0,83.1161,83.134,83.0715,83.0715,11971.0
2016-06-08 11:50:00,93.04,93.06,93.0,93.02,7060.0,83.0715,83.0894,83.0358,83.0536,7060.0
2016-06-08 12:00:00,93.01,93.07,93.01,93.04,22285.0,83.0447,83.0983,83.0447,83.0715,22285.0
2016-06-08 12:10:00,93.04,93.07,92.98,93.01,42852.0,83.0715,83.0983,83.0179,83.0447,42852.0
2016-06-08 12:20:00,92.99,93.04,92.94,92.96,16581.0,83.0269,83.0715,82.9822,83.0001,16581.0
2016-06-08 12:30:00,92.96,92.99,92.93,92.94,20449.0,83.0001,83.0269,82.9733,82.9822,20449.0
2016-06-08 12:40:00,92.94,93.03,92.93,92.96,12827.0,82.9822,83.0626,82.9733,83.0001,12827.0
2016-06-08 12:50:00,92.96,93.0,92.9,92.99,46117.0,83.0001,83.0358,82.9465,83.0269,46117.0
2016-06-08 13:00:00,92.99,93.04,92.96,92.96,11285.0,83.0269,83.0715,83.0001,83.0001,11285.0
2016-06-08 13:10:00,92.96,93.02,92.82,93.02,18132.0,83.0001,83.0536,82.8751,83.0536,18132.0
2016-06-08 13:20:00,93.03,93.05,92.95,93.02,6712.0,83.0626,83.0804,82.9911,83.0536,6712.0
2016-06-08 13:30:00,93.02,93.05,92.98,92.99,6700.0,83.0536,83.0804,83.0179,83.0269,6700.0
2016-06-08 13:40:00,93.01,93.02,92.98,92.98,4076.0,83.0447,83.0536,83.0179,83.0179,4076.0
2016-06-08 13:50:00,92.97,93.02,92.97,93.0,16027.0,83.009,83.0536,83.009,83.0358,16027.0
2016-06-08 14:00:00,93.01,93.01,92.98,93.0,28011.0,83.0447,83.0447,83.0179,83.0358,28011.0
2016-06-08 14:10:00,93.0,93.01,92.98,92.99,39824.0,83.0358,83.0447,83.0179,83.0269,39824.0
2016-06-08 14:20:00,93.0,93.01,92.99,93.0,22696.0,83.0358,83.0447,83.0269,83.0358,22696.0
2016-06-08 14:30:00,93.0,93.14,92.98,93.09,42510.0,83.0358,83.1608,83.0179,83.1161,42510.0
2016-06-08 14:40:00,93.1,93.11,93.01,93.03,23305.0,83.1251,83.134,83.0447,83.0626,23305.0
2016-06-08 14:50:00,93.03,93.09,92.99,93.03,32391.0,83.0626,83.1161,83.0269,83.0626,32391.0
2016-06-08 15:00:00,93.03,93.04,92.99,93.0,21032.0,83.0626,83.0715,83.0269,83.0358,21032.0
2016-06-08 15:10:00,93.0,93.04,92.99,92.99,12728.0,83.0358,83.0715,83.0269,83.0269,12728.0
2016-06-08 15:20:00,92.99,93.02,92.96,93.0,9673.0,83.0269,83.0536,83.0001,83.0358,9673.0
2016-06-08 15:30:00,93.01,93.07,92.96,93.04,22253.0,83.0447,83.0983,83.0001,83.0715,22253.0
2016-06-08 15:40:00,93.04,93.05,92.95,92.96,30330.0,83.0715,83.0804,82.9911,83.0001,30330.0
2016-06-08 15:50:00,92.96,92.97,92.88,92.89,58837.0,83.0001,83.009,82.9286,82.9376,58837.0
2016-06-09 09:30:00,92.41,92.71,92.12,92.31,69109.0,82.509,82.7769,82.2501,82.4197,69109.0
2016-06-09 09:40:00,92.31,92.33,91.85,91.99,45606.0,82.4197,82.4376,82.009,82.134,45606.0
2016-06-09 09:50:00,92.04,92.14,91.95,91.98,80150.0,82.1786,82.2679,82.0983,82.1251,80150.0
2016-06-09 10:00:00,91.96,92.0,91.9,91.97,42070.0,82.1072,82.1429,82.0536,82.1161,42070.0
2016-06-09 10:10:00,91.96,92.18,91.96,92.1,59296.0,82.1072,82.3036,82.1072,82.2322,59296.0
2016-06-09 10:20:00,92.08,92.1,91.95,92.01,60103.0,82.2144,82.2322,82.0983,82.1519,60103.0
2016-06-09 10:30:00,92.0,92.1,92.0,92.04,36479.0,82.1429,82.2322,82.1429,82.1786,36479.0
2016-06-09 10:40:00,92.02,92.1,92.0,92.06,22776.0,82.1608,82.2322,82.1429,82.1965,22776.0
2016-06-09 10:50:00,92.07,92.1,92.03,92.05,22465.0,82.2054,82.2322,82.1697,82.1876,22465.0
2016-06-09 11:00:00,92.07,92.22,92.05,92.13,45762.0,82.2054,82.3394,82.1876,82.259,45762.0
2016-06-09 11:10:00,92.15,92.23,92.05,92.06,21822.0,82.2769,82.3483,82.1876,82.1965,21822.0
2016-06-09 11:20:00,92.06,92.12,91.95,92.01,26633.0,82.1965,82.2501,82.0983,82.1519,26633.0
2016-06-09 11:30:00,92.0,92.09,91.97,92.09,11138.0,82.1429,82.2233,82.1161,82.2233,11138.0
2016-06-09 11:40:00,92.1,92.11,92.04,92.04,14640.0,82.2322,82.2411,82.1786,82.1786,14640.0
2016-06-09 11:50:00,92.05,92.05,91.97,92.0,18629.0,82.1876,82.1876,82.1161,82.1429,18629.0
2016-06-09 12:00:00,91.99,92.03,91.96,91.99,16194.0,82.134,82.1697,82.1072,82.134,16194.0
2016-06-09 12:10:00,92.0,92.01,91.94,92.01,18199.0,82.1429,82.1519,82.0894,82.1519,18199.0
2016-06-09 12:20:00,92.0,92.18,91.97,92.18,15108.0,82.1429,82.3036,82.1161,82.3036,15108.0
2016-06-09 12:30:00,92.18,92.18,92.1,92.14,15476.0,82.3036,82.3036,82.2322,82.2679,15476.0
2016-06-09 12:40:00,92.14,92.24,92.11,92.11,26670.0,82.2679,82.3572,82.2411,82.2411,26670.0
2016-06-09 12:50:00,92.1,92.25,92.1,92.25,19467.0,82.2322,82.3661,82.2322,82.3661,19467.0
2016-06-09 13:00:00,92.26,92.32,92.22,92.29,17441.0,82.3751,82.4286,82.3394,82.4019,17441.0
2016-06-09 13:10:00,92.3,92.37,92.22,92.33,21501.0,82.4108,82.4733,82.3394,82.4376,21501.0
2016-06-09 13:20:00,92.33,92.37,92.28,92.28,22384.0,82.4376,82.4733,82.3929,82.3929,22384.0
2016-06-09 13:30:00,92.28,92.32,92.26,92.29,20011.0,82.3929,82.4286,82.3751,82.4019,20011.0
2016-06-09 13:40:00,92.29,92.29,92.22,92.22,16616.0,82.4019,82.4019,82.3394,82.3394,16616.0
2016-06-09 13:50:00,92.21,92.22,92.15,92.19,19678.0,82.3304,82.3394,82.2769,82.3126,19678.0
2016-06-09 14:00:00,92.19,92.31,92.18,92.25,21870.0,82.3126,82.4197,82.3036,82.3661,21870.0
2016-06-09 14:10:00,92.25,92.33,92.2,92.29,20232.0,82.3661,82.4376,82.3215,82.4019,20232.0
2016-06-09 14:20:00,92.29,92.31,92.25,92.29,15713.0,82.4019,82.4197,82.3661,82.4019,15713.0
2016-06-09 14:30:00,92.28,92.36,92.26,92.33,18516.0,82.3929,82.4644,82.3751,82.4376,18516.0
2016-06-09 14:40:00,92.33,92.37,92.28,92.31,34441.0,82.4376,82.4733,82.3929,82.4197,34441.0
2016-06-09 14:50:00,92.32,92.33,92.23,92.27,25182.0,82.4286,82.4376,82.3483,82.384,25182.0
2016-06-09 15:00:00,92.27,92.32,92.24,92.24,28069.0,82.384,82.4286,82.3572,82.3572,28069.0
2016-06-09 15:10:00,92.24,92.25,92.11,92.18,29923.0,82.3572,82.3661,82.2411,82.3036,29923.0
2016-06-09 15:20:00,92.19,92.33,92.19,92.28,23187.0,82.3126,82.4376,82.3126,82.3929,23187.0
2016-06-09 15:30:00,92.29,92.39,92.24,92.32,44257.0,82.4019,82.4911,82.3572,82.4286,44257.0
2016-06-09 15:40:00,92.31,92.35,92.27,92.32,66419.0,82.4197,82.4554,82.384,82.4286,66419.0
2016-06-09 15:50:00,92.33,92.38,92.21,92.31,82419.0,82.4376,82.4822,82.3304,82.4197,82419.0
2016-06-10 09:30:00,91.51,91.77,91.36,91.42,57974.0,81.7054,81.9376,81.5715,81.6251,57974.0
2016-06-10 09:40:00,91.42,91.44,91.29,91.4,33128.0,81.6251,81.6429,81.509,81.6072,33128.0
2016-06-10 09:50:00,91.46,91.64,91.32,91.48,34654.0,81.6608,81.8215,81.5358,81.6786,34654.0
2016-06-10 10:00:00,91.49,91.49,91.19,91.23,23533.0,81.6876,81.6876,81.4197,81.4554,23533.0
2016-06-10 10:10:00,91.21,91.22,91.12,91.14,42332.0,81.4376,81.4465,81.3572,81.3751,42332.0
2016-06-10 10:20:00,91.15,91.28,91.12,91.14,52801.0,81.384,81.5001,81.3572,81.3751,52801.0
2016-06-10 10:30:00,91.13,91.31,91.12,91.27,29386.0,81.3661,81.5269,81.3572,81.4911,29386.0
2016-06-10 10:40:00,91.29,91.48,91.28,91.48,18735.0,81.509,81.6786,81.5001,81.6786,18735.0
2016-06-10 10:50:00,91.48,91.78,91.47,91.76,17034.0,81.6786,81.9465,81.6697,81.9286,17034.0
2016-06-10 11:00:00,91.76,91.93,91.74,91.91,18091.0,81.9286,82.0804,81.9108,82.0626,18091.0
2016-06-10 11:10:00,91.92,91.93,91.81,91.9,24341.0,82.0715,82.0804,81.9733,82.0536,24341.0
2016-06-10 11:20:00,91.93,92.06,91.89,91.98,36231.0,82.0804,82.1965,82.0447,82.1251,36231.0
2016-06-10 11:30:00,91.97,92.0,91.55,91.59,35186.0,82.1161,82.1429,81.7411,81.7769,35186.0
2016-06-10 11:40:00,91.6,91.71,91.58,91.71,10886.0,81.7858,81.884,81.7679,81.884,10886.0
2016-06-10 11:50:00,91.67,91.68,91.3,91.59,70991.0,81.8483,81.8572,81.5179,81.7769,70991.0
2016-06-10 12:00:00,91.58,91.65,91.48,91.56,22629.0,81.7679,81.8304,81.6786,81.7501,22629.0
2016-06-10 12:10:00,91.55,91.73,91.55,91.68,18714.0,81.7411,81.9019,81.7411,81.8572,18714.0
2016-06-10 12:20:00,91.68,91.68,91.53,91.55,32222.0,81.8572,81.8572,81.7233,81.7411,32222.0
2016-06-10 12:30:00,91.57,91.63,91.49,91.61,64424.0,81.759,81.8126,81.6876,81.7947,64424.0
2016-06-10 12:40:00,91.6,91.71,91.56,91.69,109797.0,81.7858,81.884,81.7501,81.8661,109797.0
2016-06-10 12:50:00,91.7,91.79,91.66,91.75,17823.0,81.8751,81.9554,81.8394,81.9197,17823.0
2016-06-10 13:00:00,91.74,91.74,91.56,91.62,19183.0,81.9108,81.9108,81.7501,81.8036,19183.0
2016-06-10 13:10:00,91.61,91.67,91.54,91.55,16163.0,81.7947,81.8483,81.7322,81.7411,16163.0
2016-06-10 13:20:00,91.54,91.62,91.51,91.54,16998.0,81.7322,81.8036,81.7054,81.7322,16998.0
2016-06-10 13:30:00,91.53,91.55,91.44,91.45,21631.0,81.7233,81.7411,81.6429,81.6519,21631.0
2016-06-10 13:40:00,91.44,91.53,91.36,91.39,21592.0,81.6429,81.7233,81.5715,81.5983,21592.0
2016-06-10 13:50:00,91.36,91.43,91.28,91.38,17543.0,81.5715,81.634,81.5001,81.5894,17543.0
2016-06-10 14:00:00,91.38,91.45,91.33,91.38,12862.0,81.5894,81.6519,81.5447,81.5894,12862.0
2016-06-10 14:10:00,91.37,91.43,91.35,91.35,18088.0,81.5804,81.634,81.5626,81.5626,18088.0
2016-06-10 14:20:00,91.36,91.49,91.35,91.45,23976.0,81.5715,81.6876,81.5626,81.6519,23976.0
2016-06-10 14:30:00,91.44,91.5,91.39,91.5,27071.0,81.6429,81.6965,81.5983,81.6965,27071.0
2016-06-10 14:40:00,91.49,91.53,91.39,91.39,16049.0,81.6876,81.7233,81.5983,81.5983,16049.0
2016-06-10 14:50:00,91.39,91.61,91.37,91.58,26235.0,81.5983,81.7947,81.5804,81.7679,26235.0
2016-06-10 15:00:00,91.58,91.58,91.44,91.47,20514.0,81.7679,81.7679,81.6429,81.6697,20514.0
2016-06-10 15:10:00,91.48,91.51,91.44,91.45,30531.0,81.6786,81.7054,81.6429,81.6519,30531.0
2016-06-10 15:20:00,91.45,91.51,91.42,91.47,28625.0,81.6519,81.7054,81.6251,81.6697,28625.0
2016-06-10 15:30:00,91.47,91.49,91.37,91.4,68938.0,81.6697,81.6876,81.5804,81.6072,68938.0
2016-06-10 15:40:00,91.4,91.51,91.39,91.48,115951.0,81.6072,81.7054,81.5983,81.6786,115951.0
2016-06-10 15:50:00,91.48,91.6,91.4,91.56,111383.0,81.6786,81.7858,81.6072,81.7501,111383.0
2016-06-13 09:30:00,91.77,92.28,91.52,92.02,100761.0,81.9376,82.3929,81.7144,82.1608,100761.0
2016-06-13 09:40:00,92.02,92.05,91.68,91.84,55104.0,82.1608,82.1876,81.8572,82.0001,55104.0
2016-06-13 09:50:00,91.79,91.79,91.52,91.58,25034.0,81.9554,81.9554,81.7144,81.7679,25034.0
2016-06-13 10:00:00,91.63,91.87,91.62,91.8,25544.0,81.8126,82.0269,81.8036,81.9644,25544.0
2016-06-13 10:10:00,91.81,91.86,91.68,91.73,27400.0,81.9733,82.0179,81.8572,81.9019,27400.0
2016-06-13 10:20:00,91.73,91.76,91.57,91.62,17725.0,81.9019,81.9286,81.759,81.8036,17725.0
2016-06-13 10:30:00,91.62,91.7,91.49,91.55,28708.0,81.8036,81.8751,81.6876,81.7411,28708.0
2016-06-13 10:40:00,91.53,91.54,91.31,91.35,15528.0,81.7233,81.7322,81.5269,81.5626,15528.0
2016-06-13 10:50:00,91.37,91.43,91.33,91.4,62420.0,81.5804,81.634,81.5447,81.6072,62420.0
2016-06-13 11:00:00,91.38,91.62,91.28,91.62,53988.0,81.5894,81.8036,81.5001,81.8036,53988.0
2016-06-13 11:10:00,91.62,91.81,91.61,91.73,32224.0,81.8036,81.9733,81.7947,81.9019,32224.0
2016-06-13 11:20:00,91.72,91.82,91.72,91.8,24884.0,81.8929,81.9822,81.8929,81.9644,24884.0
2016-06-13 11:30:00,91.8,91.82,91.58,91.62,14086.0,81.9644,81.9822,81.7679,81.8036,14086.0
2016-06-13 11:40:00,91.63,91.72,91.61,91.72,9977.0,81.8126,81.8929,81.7947,81.8929,9977.0
2016-06-13 11:50:00,91.68,91.75,91.61,91.71,11113.0,81.8572,81.9197,81.7947,81.884,11113.0
2016-06-13 12:00:00,91.7,91.77,91.67,91.74,14155.0,81.8751,81.9376,81.8483,81.9108,14155.0
2016-06-13 12:10:00,91.75,91.85,91.75,91.8,11448.0,81.9197,82.009,81.9197,81.9644,11448.0
2016-06-13 12:20:00,91.79,91.93,91.74,91.86,17543.0,81.9554,82.0804,81.9108,82.0179,17543.0
2016-06-13 12:30:00,91.87,91.9,91.8,91.85,17550.0,82.0269,82.0536,81.9644,82.009,17550.0
2016-06-13 12:40:00,91.86,91.94,91.83,91.83,6065.0,82.0179,82.0894,81.9911,81.9911,6065.0
2016-06-13 12:50:00,91.84,92.0,91.84,91.95,9863.0,82.0001,82.1429,82.0001,82.0983,9863.0
2016-06-13 13:00:00,91.95,92.0,91.95,91.97,14570.0,82.0983,82.1429,82.0983,82.1161,14570.0
2016-06-13 13:10:00,91.95,91.96,91.76,91.8,13244.0,82.0983,82.1072,81.9286,81.9644,13244.0
2016-06-13 13:20:00,91.82,91.96,91.82,91.93,8861.0,81.9822,82.1072,81.9822,82.0804,8861.0
2016-06-13 13:30:00,91.92,91.92,91.82,91.85,12294.0,82.0715,82.0715,81.9822,82.009,12294.0
2016-06-13 13:40:00,91.83,91.97,91.78,91.8,23228.0,81.9911,82.1161,81.9465,81.9644,23228.0
2016-06-13 13:50:00,91.78,91.78,91.67,91.74,9297.0,81.9465,81.9465,81.8483,81.9108,9297.0
2016-06-13 14:00:00,91.75,91.8,91.7,91.78,13415.0,81.9197,81.9644,81.8751,81.9465,13415.0
2016-06-13 14:10:00,91.78,91.8,91.73,91.75,11365.0,81.9465,81.9644,81.9019,81.9197,11365.0
2016-06-13 14:20:00,91.76,91.77,91.64,91.68,13471.0,81.9286,81.9376,81.8215,81.8572,13471.0
2016-06-13 14:30:00,91.67,91.8,91.67,91.74,35014.0,81.8483,81.9644,81.8483,81.9108,35014.0
2016-06-13 14:40:00,91.74,91.8,91.73,91.75,13132.0,81.9108,81.9644,81.9019,81.9197,13132.0
2016-06-13 14:50:00,91.75,91.75,91.65,91.7,13175.0,81.9197,81.9197,81.8304,81.8751,13175.0
2016-06-13 15:00:00,91.7,91.73,91.63,91.63,15165.0,81.8751,81.9019,81.8126,81.8126,15165.0
2016-06-13 15:10:00,91.63,91.66,91.56,91.63,15633.0,81.8126,81.8394,81.7501,81.8126,15633.0
2016-06-13 15:20:00,91.65,91.69,91.6,91.68,14941.0,81.8304,81.8661,81.7858,81.8572,14941.0
2016-06-13 15:30:00,91.67,91.69,91.46,91.52,27643.0,81.8483,81.8661,81.6608,81.7144,27643.0
2016-06-13 15:40:00,91.51,91.52,91.33,91.39,39157.0,81.7054,81.7144,81.5447,81.5983,39157.0
2016-06-13 15:50:00,91.38,91.38,91.24,91.3,100010.0,81.5894,81.5894,81.4644,81.5179,100010.0
2016-06-14 09:30:00,90.88,90.88,90.41,90.6,35276.0,81.1429,81.1429,80.7233,80.8929,35276.0
2016-06-14 09:40:00,90.58,90.8,90.58,90.68,25670.0,80.8751,81.0715,80.8751,80.9644,25670.0
2016-06-14 09:50:00,90.7,90.77,90.46,90.57,48326.0,80.9822,81.0447,80.7679,80.8661,48326.0
2016-06-14 10:00:00,90.55,90.66,90.3,90.4,49051.0,80.8483,80.9465,80.6251,80.7144,49051.0
2016-06-14 10:10:00,90.41,90.5,90.38,90.43,28311.0,80.7233,80.8036,80.6965,80.7411,28311.0
2016-06-14 10:20:00,90.45,90.49,90.23,90.29,25951.0,80.759,80.7947,80.5626,80.6161,25951.0
2016-06-14 10:30:00,90.3,90.52,90.3,90.51,34941.0,80.6251,80.8215,80.6251,80.8126,34941.0
2016-06-14 10:40:00,90.54,90.63,90.4,90.48,17599.0,80.8394,80.9197,80.7144,80.7858,17599.0
2016-06-14 10:50:00,90.48,90.54,90.45,90.45,34444.0,80.7858,80.8394,80.759,80.759,34444.0
2016-06-14 11:00:00,90.43,90.65,90.39,90.65,14685.0,80.7411,80.9376,80.7054,80.9376,14685.0
2016-06-14 11:10:00,90.67,90.68,90.58,90.68,22705.0,80.9554,80.9644,80.8751,80.9644,22705.0
2016-06-14 11:20:00,90.69,90.71,90.59,90.64,20318.0,80.9733,80.9911,80.884,80.9286,20318.0
2016-06-14 11:30:00,90.65,90.95,90.64,90.92,17847.0,80.9376,81.2054,80.9286,81.1786,17847.0
2016-06-14 11:40:00,90.94,90.97,90.84,90.85,17872.0,81.1965,81.2233,81.1072,81.1161,17872.0
2016-06-14 11:50:00,90.84,91.0,90.83,90.94,11387.0,81.1072,81.2501,81.0983,81.1965,11387.0
2016-06-14 12:00:00,90.95,91.07,90.94,91.02,12620.0,81.2054,81.3126,81.1965,81.2679,12620.0
2016-06-14 12:10:00,91.04,91.16,91.03,91.1,9591.0,81.2858,81.3929,81.2769,81.3394,9591.0
2016-06-14 12:20:00,91.12,91.32,91.12,91.26,13604.0,81.3572,81.5358,81.3572,81.4822,13604.0
2016-06-14 12:30:00,91.28,91.28,91.15,91.16,13439.0,81.5001,81.5001,81.384,81.3929,13439.0
2016-06-14 12:40:00,91.17,91.17,91.04,91.12,12504.0,81.4019,81.4019,81.2858,81.3572,12504.0
2016-06-14 12:50:00,91.12,91.15,91.06,91.08,8483.0,81.3572,81.384,81.3036,81.3215,8483.0
2016-06-14 13:00:00,91.08,91.18,91.07,91.12,11898.0,81.3215,81.4108,81.3126,81.3572,11898.0
2016-06-14 13:10:00,91.09,91.14,91.03,91.11,10918.0,81.3304,81.3751,81.2769,81.3483,10918.0
2016-06-14 13:20:00,91.12,91.16,91.05,91.07,9165.0,81.3572,81.3929,81.2947,81.3126,9165.0
2016-06-14 13:30:00,91.06,91.14,91.02,91.14,14384.0,81.3036,81.3751,81.2679,81.3751,14384.0
2016-06-14 13:40:00,91.13,91.23,91.1,91.15,21253.0,81.3661,81.4554,81.3394,81.384,21253.0
2016-06-14 13:50:00,91.12,91.13,91.05,91.05,10952.0,81.3572,81.3661,81.2947,81.2947,10952.0
2016-06-14 14:00:00,91.04,91.26,91.04,91.26,20433.0,81.2858,81.4822,81.2858,81.4822,20433.0
2016-06-14 14:10:00,91.24,91.45,91.21,91.42,17688.0,81.4644,81.6519,81.4376,81.6251,17688.0
2016-06-14 14:20:00,91.42,91.45,91.36,91.45,11812.0,81.6251,81.6519,81.5715,81.6519,11812.0
2016-06-14 14:30:00,91.43,91.65,91.43,91.5,30656.0,81.634,81.8304,81.634,81.6965,30656.0
2016-06-14 14:40:00,91.52,91.58,91.46,91.52,14372.0,81.7144,81.7679,81.6608,81.7144,14372.0
2016-06-14 14:50:00,91.53,91.54,91.39,91.47,13451.0,81.7233,81.7322,81.5983,81.6697,13451.0
2016-06-14 15:00:00,91.44,91.48,91.3,91.43,22035.0,81.6429,81.6786,81.5179,81.634,22035.0
2016-06-14 15:10:00,91.38,91.63,91.38,91.58,21095.0,81.5894,81.8126,81.5894,81.7679,21095.0
2016-06-14 15:20:00,91.58,91.73,91.57,91.72,29528.0,81.7679,81.9019,81.759,81.8929,29528.0
2016-06-14 15:30:00,91.72,91.73,91.59,91.66,47245.0,81.8929,81.9019,81.7769,81.8394,47245.0
2016-06-14 15:40:00,91.64,91.76,91.43,91.43,53814.0,81.8215,81.9286,81.634,81.634,53814.0
2016-06-14 15:50:00,91.42,91.52,91.38,91.46,83246.0,81.6251,81.7144,81.5894,81.6608,83246.0
2016-06-15 09:30:00,91.52,91.67,91.27,91.32,40269.0,81.7144,81.8483,81.4911,81.5358,40269.0
2016-06-15 09:40:00,91.33,91.69,91.21,91.62,47398.0,81.5447,81.8661,81.4376,81.8036,47398.0
2016-06-15 09:50:00,91.59,92.05,91.51,92.03,44243.0,81.7769,82.1876,81.7054,82.1697,44243.0
2016-06-15 10:00:00,92.06,92.09,91.9,91.93,11654.0,82.1965,82.2233,82.0536,82.0804,11654.0
2016-06-15 10:10:00,91.91,92.12,91.91,92.12,32960.0,82.0626,82.2501,82.0626,82.2501,32960.0
2016-06-15 10:20:00,92.11,92.17,92.04,92.05,39759.0,82.2411,82.2947,82.1786,82.1876,39759.0
2016-06-15 10:30:00,92.07,92.09,91.95,92.08,23604.0,82.2054,82.2233,82.0983,82.2144,23604.0
2016-06-15 10:40:00,92.1,92.16,91.98,92.12,16088.0,82.2322,82.2858,82.1251,82.2501,16088.0
2016-06-15 10:50:00,92.11,92.12,91.92,91.92,14315.0,82.2411,82.2501,82.0715,82.0715,14315.0
2016-06-15 11:00:00,91.89,92.02,91.89,91.99,16615.0,82.0447,82.1608,82.0447,82.134,16615.0
2016-06-15 11:10:00,91.99,92.02,91.85,91.85,21642.0,82.134,82.1608,82.009,82.009,21642.0
2016-06-15 11:20:00,91.88,91.94,91.73,91.74,12480.0,82.0358,82.0894,81.9019,81.9108,12480.0
2016-06-15 11:30:00,91.74,91.78,91.61,91.64,7137.0,81.9108,81.9465,81.7947,81.8215,7137.0
2016-06-15 11:40:00,91.65,91.68,91.55,91.55,9781.0,81.8304,81.8572,81.7411,81.7411,9781.0
2016-06-15 11:50:00,91.57,91.64,91.47,91.57,7100.0,81.759,81.8215,81.6697,81.759,7100.0
2016-06-15 12:00:00,91.57,91.57,91.46,91.49,4811.0,81.759,81.759,81.6608,81.6876,4811.0
2016-06-15 12:10:00,91.46,91.59,91.45,91.53,4280.0,81.6608,81.7769,81.6519,81.7233,4280.0
2016-06-15 12:20:00,91.53,91.59,91.47,91.5,4563.0,81.7233,81.7769,81.6697,81.6965,4563.0
2016-06-15 12:30:00,91.52,91.55,91.39,91.41,8878.0,81.7144,81.7411,81.5983,81.6161,8878.0
2016-06-15 12:40:00,91.44,91.52,91.41,91.43,5236.0,81.6429,81.7144,81.6161,81.634,5236.0
2016-06-15 12:50:00,91.41,91.48,91.41,91.42,7749.0,81.6161,81.6786,81.6161,81.6251,7749.0
2016-06-15 13:00:00,91.41,91.47,91.35,91.38,4504.0,81.6161,81.6697,81.5626,81.5894,4504.0
2016-06-15 13:10:00,91.35,91.42,91.3,91.39,10495.0,81.5626,81.6251,81.5179,81.5983,10495.0
2016-06-15 13:20:00,91.39,91.44,91.35,91.44,10076.0,81.5983,81.6429,81.5626,81.6429,10076.0
2016-06-15 13:30:00,91.44,91.46,91.41,91.45,5761.0,81.6429,81.6608,81.6161,81.6519,5761.0
2016-06-15 13:40:00,91.46,91.54,91.45,91.54,6841.0,81.6608,81.7322,81.6519,81.7322,6841.0
2016-06-15 13:50:00,91.55,91.58,91.52,91.57,4327.0,81.7411,81.7679,81.7144,81.759,4327.0
2016-06-15 14:00:00,91.59,91.92,91.58,91.67,18778.0,81.7769,82.0715,81.7679,81.8483,18778.0
2016-06-15 14:10:00,91.71,91.76,91.59,91.6,7989.0,81.884,81.9286,81.7769,81.7858,7989.0
2016-06-15 14:20:00,91.58,91.62,91.44,91.44,11369.0,81.7679,81.8036,81.6429,81.6429,11369.0
2016-06-15 14:30:00,91.39,91.52,91.37,91.43,8060.0,81.5983,81.7144,81.5804,81.634,8060.0
2016-06-15 14:40:00,91.4,91.55,91.4,91.49,14950.0,81.6072,81.7411,81.6072,81.6876,14950.0
2016-06-15 14:50:00,91.46,91.47,91.34,91.44,13174.0,81.6608,81.6697,81.5536,81.6429,13174.0
2016-06-15 15:00:00,91.44,91.48,91.4,91.41,9174.0,81.6429,81.6786,81.6072,81.6161,9174.0
2016-06-15 15:10:00,91.42,91.51,91.36,91.4,13566.0,81.6251,81.7054,81.5715,81.6072,13566.0
2016-06-15 15:20:00,91.39,91.43,91.31,91.37,35150.0,81.5983,81.634,81.5269,81.5804,35150.0
2016-06-15 15:30:00,91.38,91.41,91.0,91.0,60870.0,81.5894,81.6161,81.2501,81.2501,60870.0
2016-06-15 15:40:00,91.0,91.05,90.8,90.93,74771.0,81.2501,81.2947,81.0715,81.1876,74771.0
2016-06-15 15:50:00,90.92,91.05,90.83,91.04,130394.0,81.1786,81.2947,81.0983,81.2858,130394.0
2016-06-16 09:30:00,90.97,91.16,90.64,91.12,44705.0,81.2233,81.3929,80.9286,81.3572,44705.0
2016-06-16 09:40:00,91.12,91.32,90.91,90.93,38145.0,81.3572,81.5358,81.1697,81.1876,38145.0
2016-06-16 09:50:00,90.97,90.97,90.75,90.76,18518.0,81.2233,81.2233,81.0269,81.0358,18518.0
2016-06-16 10:00:00,90.74,90.94,90.62,90.93,27708.0,81.0179,81.1965,80.9108,81.1876,27708.0
2016-06-16 10:10:00,90.92,91.03,90.82,90.95,11705.0,81.1786,81.2769,81.0894,81.2054,11705.0
2016-06-16 10:20:00,90.95,91.13,90.95,91.07,15157.0,81.2054,81.3661,81.2054,81.3126,15157.0
2016-06-16 10:30:00,91.09,91.09,90.88,90.93,19329.0,81.3304,81.3304,81.1429,81.1876,19329.0
2016-06-16 10:40:00,90.94,91.07,90.94,90.99,11789.0,81.1965,81.3126,81.1965,81.2411,11789.0
2016-06-16 10:50:00,91.02,91.03,90.9,90.91,35840.0,81.2679,81.2769,81.1608,81.1697,35840.0
2016-06-16 11:00:00,90.92,91.06,90.86,91.03,27208.0,81.1786,81.3036,81.1251,81.2769,27208.0
2016-06-16 11:10:00,90.99,91.14,90.99,91.13,25944.0,81.2411,81.3751,81.2411,81.3661,25944.0
2016-06-16 11:20:00,91.12,91.41,91.11,91.41,16120.0,81.3572,81.6161,81.3483,81.6161,16120.0
2016-06-16 11:30:00,91.42,91.48,91.4,91.48,25121.0,81.6251,81.6786,81.6072,81.6786,25121.0
2016-06-16 11:40:00,91.48,91.51,91.31,91.39,25285.0,81.6786,81.7054,81.5269,81.5983,25285.0
2016-06-16 11:50:00,91.37,91.45,91.24,91.28,19442.0,81.5804,81.6519,81.4644,81.5001,19442.0
2016-06-16 12:00:00,91.29,91.33,91.19,91.21,27254.0,81.509,81.5447,81.4197,81.4376,27254.0
2016-06-16 12:10:00,91.22,91.52,91.21,91.52,18274.0,81.4465,81.7144,81.4376,81.7144,18274.0
2016-06-16 12:20:00,91.52,91.75,91.47,91.7,20763.0,81.7144,81.9197,81.6697,81.8751,20763.0
2016-06-16 12:30:00,91.68,91.81,91.64,91.81,20169.0,81.8572,81.9733,81.8215,81.9733,20169.0
2016-06-16 12:40:00,91.79,91.87,91.73,91.74,23279.0,81.9554,82.0269,81.9019,81.9108,23279.0
2016-06-16 12:50:00,91.72,91.72,91.52,91.55,11589.0,81.8929,81.8929,81.7144,81.7411,11589.0
2016-06-16 13:00:00,91.56,91.58,91.42,91.5,17051.0,81.7501,81.7679,81.6251,81.6965,17051.0
2016-06-16 13:10:00,91.51,91.67,91.49,91.66,22695.0,81.7054,81.8483,81.6876,81.8394,22695.0
2016-06-16 13:20:00,91.64,91.72,91.63,91.66,14951.0,81.8215,81.8929,81.8126,81.8394,14951.0
2016-06-16 13:30:00,91.65,91.66,91.5,91.61,15358.0,81.8304,81.8394,81.6965,81.7947,15358.0
2016-06-16 13:40:00,91.62,91.65,91.47,91.52,14843.0,81.8036,81.8304,81.6697,81.7144,14843.0
2016-06-16 13:50:00,91.48,91.48,91.34,91.39,15553.0,81.6786,81.6786,81.5536,81.5983,15553.0
2016-06-16 14:00:00,91.4,91.53,91.34,91.53,19300.0,81.6072,81.7233,81.5536,81.7233,19300.0
2016-06-16 14:10:00,91.52,91.76,91.52,91.74,14597.0,81.7144,81.9286,81.7144,81.9108,14597.0
2016-06-16 14:20:00,91.75,91.76,91.6,91.62,24001.0,81.9197,81.9286,81.7858,81.8036,24001.0
2016-06-16 14:30:00,91.63,91.67,91.57,91.58,14897.0,81.8126,81.8483,81.759,81.7679,14897.0
2016-06-16 14:40:00,91.57,91.64,91.57,91.63,19369.0,81.759,81.8215,81.759,81.8126,19369.0
2016-06-16 14:50:00,91.64,91.79,91.58,91.65,20562.0,81.8215,81.9554,81.7679,81.8304,20562.0
2016-06-16 15:00:00,91.63,91.64,91.57,91.6,23621.0,81.8126,81.8215,81.759,81.7858,23621.0
2016-06-16 15:10:00,91.59,91.7,91.59,91.64,30094.0,81.7769,81.8751,81.7769,81.8215,30094.0
2016-06-16 15:20:00,91.62,91.7,91.57,91.66,38102.0,81.8036,81.8751,81.759,81.8394,38102.0
2016-06-16 15:30:00,91.65,91.71,91.59,91.6,34487.0,81.8304,81.884,81.7769,81.7858,34487.0
2016-06-16 15:40:00,91.6,91.82,91.58,91.79,50464.0,81.7858,81.9822,81.7679,81.9554,50464.0
2016-06-16 15:50:00,91.78,91.8,91.63,91.71,122312.0,81.9465,81.9644,81.8126,81.884,122312.0
2016-06-17 09:30:00,91.78,91.85,91.34,91.8,189002.0,81.9465,82.009,81.5536,81.9644,189002.0
2016-06-17 09:40:00,91.79,91.88,91.51,91.67,66531.0,81.9554,82.0358,81.7054,81.8483,66531.0
2016-06-17 09:50:00,91.7,92.02,91.66,91.99,27249.0,81.8751,82.1608,81.8394,82.134,27249.0
2016-06-17 10:00:00,91.99,92.11,91.99,92.1,41917.0,82.134,82.2411,82.134,82.2322,41917.0
2016-06-17 10:10:00,92.09,92.2,92.01,92.17,73691.0,82.2233,82.3215,82.1519,82.2947,73691.0
2016-06-17 10:20:00,92.18,92.27,91.76,91.85,29832.0,82.3036,82.384,81.9286,82.009,29832.0
2016-06-17 10:30:00,91.83,91.87,91.7,91.87,18268.0,81.9911,82.0269,81.8751,82.0269,18268.0
2016-06-17 10:40:00,91.87,91.87,91.71,91.81,14356.0,82.0269,82.0269,81.884,81.9733,14356.0
2016-06-17 10:50:00,91.77,91.8,91.7,91.78,15621.0,81.9376,81.9644,81.8751,81.9465,15621.0
2016-06-17 11:00:00,91.77,91.77,91.57,91.62,26251.0,81.9376,81.9376,81.759,81.8036,26251.0
2016-06-17 11:10:00,91.6,91.67,91.58,91.62,15078.0,81.7858,81.8483,81.7679,81.8036,15078.0
2016-06-17 11:20:00,91.64,91.69,91.55,91.56,13159.0,81.8215,81.8661,81.7411,81.7501,13159.0
2016-06-17 11:30:00,91.54,91.66,91.52,91.64,12444.0,81.7322,81.8394,81.7144,81.8215,12444.0
2016-06-17 11:40:00,91.65,91.66,91.59,91.62,14253.0,81.8304,81.8394,81.7769,81.8036,14253.0
2016-06-17 11:50:00,91.62,91.78,91.62,91.78,14577.0,81.8036,81.9465,81.8036,81.9465,14577.0
2016-06-17 12:00:00,91.79,92.03,91.75,92.01,24302.0,81.9554,82.1697,81.9197,82.1519,24302.0
2016-06-17 12:10:00,92.02,92.11,92.02,92.06,19535.0,82.1608,82.2411,82.1608,82.1965,19535.0
2016-06-17 12:20:00,92.07,92.1,92.04,92.09,15727.0,82.2054,82.2322,82.1786,82.2233,15727.0
2016-06-17 12:30:00,92.09,92.1,91.92,91.97,12634.0,82.2233,82.2322,82.0715,82.1161,12634.0
2016-06-17 12:40:00,91.96,92.04,91.95,91.96,14900.0,82.1072,82.1786,82.0983,82.1072,14900.0
2016-06-17 12:50:00,91.99,92.05,91.99,92.01,14582.0,82.134,82.1876,82.134,82.1519,14582.0
2016-06-17 13:00:00,92.02,92.04,91.86,92.02,18268.0,82.1608,82.1786,82.0179,82.1608,18268.0
2016-06-17 13:10:00,92.01,92.07,91.95,92.06,14365.0,82.1519,82.2054,82.0983,82.1965,14365.0
2016-06-17 13:20:00,92.07,92.13,92.02,92.04,11551.0,82.2054,82.259,82.1608,82.1786,11551.0
2016-06-17 13:30:00,92.03,92.03,91.94,91.98,9430.0,82.1697,82.1697,82.0894,82.1251,9430.0
2016-06-17 13:40:00,91.99,92.11,91.99,92.11,16322.0,82.134,82.2411,82.134,82.2411,16322.0
2016-06-17 13:50:00,92.1,92.12,91.98,91.99,28465.0,82.2322,82.2501,82.1251,82.134,28465.0
2016-06-17 14:00:00,92.01,92.06,91.9,91.96,20230.0,82.1519,82.1965,82.0536,82.1072,20230.0
2016-06-17 14:10:00,91.97,92.07,91.97,91.99,20059.0,82.1161,82.2054,82.1161,82.134,20059.0
2016-06-17 14:20:00,91.98,92.07,91.97,92.02,18876.0,82.1251,82.2054,82.1161,82.1608,18876.0
2016-06-17 14:30:00,92.04,92.1,91.99,92.01,22740.0,82.1786,82.2322,82.134,82.1519,22740.0
2016-06-17 14:40:00,92.03,92.12,91.98,92.1,23957.0,82.1697,82.2501,82.1251,82.2322,23957.0
2016-06-17 14:50:00,92.11,92.14,92.06,92.13,12749.0,82.2411,82.2679,82.1965,82.259,12749.0
2016-06-17 15:00:00,92.13,92.17,92.06,92.06,16178.0,82.259,82.2947,82.1965,82.1965,16178.0
2016-06-17 15:10:00,92.08,92.1,91.95,91.97,24336.0,82.2144,82.2322,82.0983,82.1161,24336.0
2016-06-17 15:20:00,91.97,91.97,91.86,91.9,20622.0,82.1161,82.1161,82.0179,82.0536,20622.0
2016-06-17 15:30:00,91.9,91.9,91.83,91.83,28494.0,82.0536,82.0536,81.9911,81.9911,28494.0
2016-06-17 15:40:00,91.82,91.88,91.74,91.88,51586.0,81.9822,82.0358,81.9108,82.0358,51586.0
2016-06-17 15:50:00,91.88,91.97,91.87,91.93,101550.0,82.0358,82.1161,82.0269,82.0804,101550.0
2016-06-20 09:30:00,92.85,93.2,92.62,93.15,57332.0,82.9019,83.2144,82.6965,83.1697,57332.0
2016-06-20 09:40:00,93.16,93.55,93.16,93.23,53305.0,83.1786,83.5269,83.1786,83.2411,53305.0
2016-06-20 09:50:00,93.22,93.44,93.21,93.33,39495.0,83.2322,83.4286,83.2233,83.3304,39495.0
2016-06-20 10:00:00,93.37,93.77,93.37,93.77,48754.0,83.3661,83.7233,83.3661,83.7233,48754.0
2016-06-20 10:10:00,93.77,93.78,93.55,93.66,41643.0,83.7233,83.7322,83.5269,83.6251,41643.0
2016-06-20 10:20:00,93.68,93.75,93.41,93.51,38172.0,83.6429,83.7054,83.4019,83.4911,38172.0
2016-06-20 10:30:00,93.54,93.61,93.37,93.39,26655.0,83.5179,83.5804,83.3661,83.384,26655.0
2016-06-20 10:40:00,93.41,93.63,93.41,93.53,23768.0,83.4019,83.5983,83.4019,83.509,23768.0
2016-06-20 10:50:00,93.53,93.56,93.45,93.45,32907.0,83.509,83.5358,83.4376,83.4376,32907.0
2016-06-20 11:00:00,93.44,93.63,93.44,93.58,28069.0,83.4286,83.5983,83.4286,83.5536,28069.0
2016-06-20 11:10:00,93.59,93.68,93.55,93.67,19220.0,83.5626,83.6429,83.5269,83.634,19220.0
2016-06-20 11:20:00,93.69,93.81,93.69,93.72,31759.0,83.6519,83.759,83.6519,83.6786,31759.0
2016-06-20 11:30:00,93.72,93.81,93.62,93.7,25195.0,83.6786,83.759,83.5894,83.6608,25195.0
2016-06-20 11:40:00,93.72,93.8,93.62,93.62,25922.0,83.6786,83.7501,83.5894,83.5894,25922.0
2016-06-20 11:50:00,93.63,93.67,93.54,93.58,25108.0,83.5983,83.634,83.5179,83.5536,25108.0
2016-06-20 12:00:00,93.58,93.58,93.45,93.47,21534.0,83.5536,83.5536,83.4376,83.4554,21534.0
2016-06-20 12:10:00,93.47,93.5,93.41,93.43,26297.0,83.4554,83.4822,83.4019,83.4197,26297.0
2016-06-20 12:20:00,93.42,93.45,93.29,93.39,20831.0,83.4108,83.4376,83.2947,83.384,20831.0
2016-06-20 12:30:00,93.41,93.45,93.38,93.41,21238.0,83.4019,83.4376,83.3751,83.4019,21238.0
2016-06-20 12:40:00,93.41,93.42,93.36,93.39,15849.0,83.4019,83.4108,83.3572,83.384,15849.0
2016-06-20 12:50:00,93.39,93.51,93.39,93.51,27149.0,83.384,83.4911,83.384,83.4911,27149.0
2016-06-20 13:00:00,93.52,93.55,93.47,93.53,16397.0,83.5001,83.5269,83.4554,83.509,16397.0
2016-06-20 13:10:00,93.53,93.55,93.34,93.36,19866.0,83.509,83.5269,83.3394,83.3572,19866.0
2016-06-20 13:20:00,93.35,93.35,93.2,93.22,19271.0,83.3483,83.3483,83.2144,83.2322,19271.0
2016-06-20 13:30:00,93.22,93.35,93.19,93.33,15140.0,83.2322,83.3483,83.2054,83.3304,15140.0
2016-06-20 13:40:00,93.33,93.4,93.29,93.36,24956.0,83.3304,83.3929,83.2947,83.3572,24956.0
2016-06-20 13:50:00,93.36,93.48,93.33,93.41,27561.0,83.3572,83.4644,83.3304,83.4019,27561.0
2016-06-20 14:00:00,93.41,93.41,93.22,93.3,37922.0,83.4019,83.4019,83.2322,83.3036,37922.0
2016-06-20 14:10:00,93.3,93.34,93.27,93.31,24159.0,83.3036,83.3394,83.2769,83.3126,24159.0
2016-06-20 14:20:00,93.3,93.33,93.2,93.23,28643.0,83.3036,83.3304,83.2144,83.2411,28643.0
2016-06-20 14:30:00,93.23,93.29,93.21,93.25,21530.0,83.2411,83.2947,83.2233,83.259,21530.0
2016-06-20 14:40:00,93.26,93.39,93.26,93.33,28831.0,83.2679,83.384,83.2679,83.3304,28831.0
2016-06-20 14:50:00,93.33,93.33,93.16,93.22,34218.0,83.3304,83.3304,83.1786,83.2322,34218.0
2016-06-20 15:00:00,93.22,93.34,93.21,93.29,35462.0,83.2322,83.3394,83.2233,83.2947,35462.0
2016-06-20 15:10:00,93.29,93.29,93.14,93.24,42054.0,83.2947,83.2947,83.1608,83.2501,42054.0
2016-06-20 15:20:00,93.24,93.27,93.18,93.2,40608.0,83.2501,83.2769,83.1965,83.2144,40608.0
2016-06-20 15:30:00,93.2,93.25,93.2,93.25,42621.0,83.2144,83.259,83.2144,83.259,42621.0
2016-06-20 15:40:00,93.24,93.33,93.18,93.19,116638.0,83.2501,83.3304,83.1965,83.2054,116638.0
2016-06-20 15:50:00,93.18,93.18,93.03,93.06,121987.0,83.1965,83.1965,83.0626,83.0894,121987.0
2016-06-21 09:30:00,93.3,93.69,93.22,93.42,40356.0,83.3036,83.6519,83.2322,83.4108,40356.0
2016-06-21 09:40:00,93.42,93.57,93.21,93.26,57242.0,83.4108,83.5447,83.2233,83.2679,57242.0
2016-06-21 09:50:00,93.28,93.29,92.82,92.84,88995.0,83.2858,83.2947,82.8751,82.8929,88995.0
2016-06-21 10:00:00,92.82,93.13,92.79,93.13,56114.0,82.8751,83.1519,82.8483,83.1519,56114.0
2016-06-21 10:10:00,93.12,93.13,92.85,92.88,35454.0,83.1429,83.1519,82.9019,82.9286,35454.0
2016-06-21 10:20:00,92.87,92.98,92.78,92.81,64346.0,82.9197,83.0179,82.8394,82.8661,64346.0
2016-06-21 10:30:00,92.83,92.96,92.76,92.79,42151.0,82.884,83.0001,82.8215,82.8483,42151.0
2016-06-21 10:40:00,92.77,92.85,92.76,92.78,25563.0,82.8304,82.9019,82.8215,82.8394,25563.0
2016-06-21 10:50:00,92.8,92.9,92.77,92.85,43069.0,82.8572,82.9465,82.8304,82.9019,43069.0
2016-06-21 11:00:00,92.86,93.09,92.85,93.05,39712.0,82.9108,83.1161,82.9019,83.0804,39712.0
2016-06-21 11:10:00,93.06,93.28,93.02,93.28,39138.0,83.0894,83.2858,83.0536,83.2858,39138.0
2016-06-21 11:20:00,93.27,93.27,93.04,93.09,23940.0,83.2769,83.2769,83.0715,83.1161,23940.0
2016-06-21 11:30:00,93.06,93.06,92.91,93.04,24125.0,83.0894,83.0894,82.9554,83.0715,24125.0
2016-06-21 11:40:00,93.04,93.22,93.04,93.19,18765.0,83.0715,83.2322,83.0715,83.2054,18765.0
2016-06-21 11:50:00,93.2,93.33,93.1,93.28,18559.0,83.2144,83.3304,83.1251,83.2858,18559.0
2016-06-21 12:00:00,93.28,93.42,93.28,93.33,35297.0,83.2858,83.4108,83.2858,83.3304,35297.0
2016-06-21 12:10:00,93.36,93.38,93.26,93.32,15724.0,83.3572,83.3751,83.2679,83.3215,15724.0
2016-06-21 12:20:00,93.29,93.35,93.26,93.34,18699.0,83.2947,83.3483,83.2679,83.3394,18699.0
2016-06-21 12:30:00,93.34,93.47,93.3,93.32,37539.0,83.3394,83.4554,83.3036,83.3215,37539.0
2016-06-21 12:40:00,93.32,93.35,93.28,93.29,12422.0,83.3215,83.3483,83.2858,83.2947,12422.0
2016-06-21 12:50:00,93.29,93.3,93.11,93.15,22506.0,83.2947,83.3036,83.134,83.1697,22506.0
2016-06-21 13:00:00,93.16,93.33,93.16,93.33,19306.0,83.1786,83.3304,83.1786,83.3304,19306.0
2016-06-21 13:10:00,93.31,93.37,93.24,93.26,11562.0,83.3126,83.3661,83.2501,83.2679,11562.0
2016-06-21 13:20:00,93.26,93.41,93.22,93.35,14861.0,83.2679,83.4019,83.2322,83.3483,14861.0
2016-06-21 13:30:00,93.33,93.35,93.16,93.22,19778.0,83.3304,83.3483,83.1786,83.2322,19778.0
2016-06-21 13:40:00,93.21,93.31,93.13,93.13,12405.0,83.2233,83.3126,83.1519,83.1519,12405.0
2016-06-21 13:50:00,93.12,93.2,93.11,93.12,11710.0,83.1429,83.2144,83.134,83.1429,11710.0
2016-06-21 14:00:00,93.12,93.2,93.07,93.2,15571.0,83.1429,83.2144,83.0983,83.2144,15571.0
2016-06-21 14:10:00,93.22,93.24,93.11,93.2,17176.0,83.2322,83.2501,83.134,83.2144,17176.0
2016-06-21 14:20:00,93.24,93.25,93.14,93.18,11656.0,83.2501,83.259,83.1608,83.1965,11656.0
2016-06-21 14:30:00,93.19,93.43,93.17,93.38,35131.0,83.2054,83.4197,83.1876,83.3751,35131.0
2016-06-21 14:40:00,93.39,93.44,93.37,93.4,27393.0,83.384,83.4286,83.3661,83.3929,27393.0
2016-06-21 14:50:00,93.4,93.42,93.22,93.22,23779.0,83.3929,83.4108,83.2322,83.2322,23779.0
2016-06-21 15:00:00,93.22,93.25,93.09,93.1,19922.0,83.2322,83.259,83.1161,83.1251,19922.0
2016-06-21 15:10:00,93.1,93.3,93.1,93.29,33002.0,83.1251,83.3036,83.1251,83.2947,33002.0
2016-06-21 15:20:00,93.29,93.31,93.2,93.27,39036.0,83.2947,83.3126,83.2144,83.2769,39036.0
2016-06-21 15:30:00,93.26,93.31,93.2,93.2,42853.0,83.2679,83.3126,83.2144,83.2144,42853.0
2016-06-21 15:40:00,93.2,93.25,93.08,93.22,59299.0,83.2144,83.259,83.1072,83.2322,59299.0
2016-06-21 15:50:00,93.2,93.21,93.12,93.13,85808.0,83.2144,83.2233,83.1429,83.1519,85808.0
2016-06-22 09:30:00,93.36,93.42,93.05,93.42,24976.0,83.3572,83.4108,83.0804,83.4108,24976.0
2016-06-22 09:40:00,93.41,93.57,93.41,93.49,28006.0,83.4019,83.5447,83.4019,83.4733,28006.0
2016-06-22 09:50:00,93.52,93.57,93.45,93.52,12429.0,83.5001,83.5447,83.4376,83.5001,12429.0
2016-06-22 10:00:00,93.53,93.54,93.36,93.5,19120.0,83.509,83.5179,83.3572,83.4822,19120.0
2016-06-22 10:10:00,93.5,93.62,93.49,93.57,18804.0,83.4822,83.5894,83.4733,83.5447,18804.0
2016-06-22 10:20:00,93.57,93.76,93.54,93.68,39046.0,83.5447,83.7144,83.5179,83.6429,39046.0
2016-06-22 10:30:00,93.67,93.76,93.64,93.73,33806.0,83.634,83.7144,83.6072,83.6876,33806.0
2016-06-22 10:40:00,93.73,93.89,93.72,93.84,41171.0,83.6876,83.8304,83.6786,83.7858,41171.0
2016-06-22 10:50:00,93.84,94.0,93.84,93.93,40515.0,83.7858,83.9286,83.7858,83.8661,40515.0
2016-06-22 11:00:00,93.93,93.98,93.88,93.95,25056.0,83.8661,83.9108,83.8215,83.884,25056.0
2016-06-22 11:10:00,93.94,94.1,93.89,94.08,28447.0,83.8751,84.0179,83.8304,84.0001,28447.0
2016-06-22 11:20:00,94.1,94.33,94.09,94.33,26026.0,84.0179,84.2233,84.009,84.2233,26026.0
2016-06-22 11:30:00,94.3,94.3,93.9,93.98,26268.0,84.1965,84.1965,83.8394,83.9108,26268.0
2016-06-22 11:40:00,93.97,94.09,93.95,94.09,25014.0,83.9019,84.009,83.884,84.009,25014.0
2016-06-22 11:50:00,94.08,94.14,94.05,94.09,21572.0,84.0001,84.0537,83.9733,84.009,21572.0
2016-06-22 12:00:00,94.1,94.15,94.07,94.11,20922.0,84.0179,84.0626,83.9911,84.0269,20922.0
2016-06-22 12:10:00,94.11,94.14,94.04,94.04,18278.0,84.0269,84.0537,83.9644,83.9644,18278.0
2016-06-22 12:20:00,94.04,94.04,93.77,93.78,15365.0,83.9644,83.9644,83.7233,83.7322,15365.0
2016-06-22 12:30:00,93.78,93.85,93.76,93.81,23153.0,83.7322,83.7947,83.7144,83.759,23153.0
2016-06-22 12:40:00,93.82,93.86,93.78,93.78,10588.0,83.7679,83.8036,83.7322,83.7322,10588.0
2016-06-22 12:50:00,93.78,93.91,93.78,93.87,14147.0,83.7322,83.8483,83.7322,83.8126,14147.0
2016-06-22 13:00:00,93.88,93.88,93.73,93.73,18525.0,83.8215,83.8215,83.6876,83.6876,18525.0
2016-06-22 13:10:00,93.71,93.74,93.66,93.73,16265.0,83.6697,83.6965,83.6251,83.6876,16265.0
2016-06-22 13:20:00,93.73,93.79,93.65,93.78,16910.0,83.6876,83.7411,83.6161,83.7322,16910.0
2016-06-22 13:30:00,93.78,93.84,93.76,93.84,11673.0,83.7322,83.7858,83.7144,83.7858,11673.0
2016-06-22 13:40:00,93.83,93.9,93.81,93.84,16239.0,83.7769,83.8394,83.759,83.7858,16239.0
2016-06-22 13:50:00,93.84,93.95,93.84,93.86,16895.0,83.7858,83.884,83.7858,83.8036,16895.0
2016-06-22 14:00:00,93.85,93.86,93.72,93.76,18123.0,83.7947,83.8036,83.6786,83.7144,18123.0
2016-06-22 14:10:00,93.76,93.8,93.71,93.74,19290.0,83.7144,83.7501,83.6697,83.6965,19290.0
2016-06-22 14:20:00,93.73,93.77,93.69,93.77,8543.0,83.6876,83.7233,83.6519,83.7233,8543.0
2016-06-22 14:30:00,93.76,93.76,93.63,93.66,15480.0,83.7144,83.7144,83.5983,83.6251,15480.0
2016-06-22 14:40:00,93.65,93.69,93.6,93.67,14742.0,83.6161,83.6519,83.5715,83.634,14742.0
2016-06-22 14:50:00,93.66,93.75,93.65,93.7,8849.0,83.6251,83.7054,83.6161,83.6608,8849.0
2016-06-22 15:00:00,93.68,93.76,93.66,93.67,22919.0,83.6429,83.7144,83.6251,83.634,22919.0
2016-06-22 15:10:00,93.66,93.73,93.64,93.68,29778.0,83.6251,83.6876,83.6072,83.6429,29778.0
2016-06-22 15:20:00,93.68,93.73,93.62,93.7,34352.0,83.6429,83.6876,83.5894,83.6608,34352.0
2016-06-22 15:30:00,93.69,93.72,93.58,93.67,27698.0,83.6519,83.6786,83.5536,83.634,27698.0
2016-06-22 15:40:00,93.69,93.73,93.59,93.63,30935.0,83.6519,83.6876,83.5626,83.5983,30935.0
2016-06-22 15:50:00,93.63,93.65,93.52,93.57,63639.0,83.5983,83.6161,83.5001,83.5447,63639.0
2016-06-23 09:30:00,94.05,94.51,93.98,94.26,40368.0,83.9733,84.384,83.9108,84.1608,40368.0
2016-06-23 09:40:00,94.26,94.54,94.24,94.5,32348.0,84.1608,84.4108,84.1429,84.3751,32348.0
2016-06-23 09:50:00,94.47,94.66,94.43,94.59,46444.0,84.3483,84.5179,84.3126,84.4554,46444.0
2016-06-23 10:00:00,94.6,94.88,94.56,94.77,54732.0,84.4644,84.7144,84.4287,84.6162,54732.0
2016-06-23 10:10:00,94.78,94.83,94.62,94.63,21234.0,84.6251,84.6697,84.4822,84.4912,21234.0
2016-06-23 10:20:00,94.64,94.89,94.63,94.73,37639.0,84.5001,84.7233,84.4912,84.5804,37639.0
2016-06-23 10:30:00,94.71,94.82,94.65,94.72,17988.0,84.5626,84.6608,84.509,84.5715,17988.0
2016-06-23 10:40:00,94.72,94.78,94.55,94.6,50395.0,84.5715,84.6251,84.4197,84.4644,50395.0
2016-06-23 10:50:00,94.6,94.74,94.59,94.66,42841.0,84.4644,84.5894,84.4554,84.5179,42841.0
2016-06-23 11:00:00,94.67,94.84,94.67,94.72,53695.0,84.5269,84.6787,84.5269,84.5715,53695.0
2016-06-23 11:10:00,94.71,94.83,94.71,94.76,18874.0,84.5626,84.6697,84.5626,84.6072,18874.0
2016-06-23 11:20:00,94.77,94.91,94.77,94.89,30748.0,84.6162,84.7412,84.6162,84.7233,30748.0
2016-06-23 11:30:00,94.89,95.0,94.83,94.88,32485.0,84.7233,84.8215,84.6697,84.7144,32485.0
2016-06-23 11:40:00,94.88,94.91,94.8,94.84,20340.0,84.7144,84.7412,84.6429,84.6787,20340.0
2016-06-23 11:50:00,94.84,94.9,94.79,94.79,14665.0,84.6787,84.7322,84.634,84.634,14665.0
2016-06-23 12:00:00,94.79,94.83,94.73,94.76,18761.0,84.634,84.6697,84.5804,84.6072,18761.0
2016-06-23 12:10:00,94.76,94.84,94.73,94.74,19330.0,84.6072,84.6787,84.5804,84.5894,19330.0
2016-06-23 12:20:00,94.74,94.85,94.71,94.85,19045.0,84.5894,84.6876,84.5626,84.6876,19045.0
2016-06-23 12:30:00,94.84,94.89,94.82,94.86,19043.0,84.6787,84.7233,84.6608,84.6965,19043.0
2016-06-23 12:40:00,94.87,94.89,94.73,94.73,25000.0,84.7054,84.7233,84.5804,84.5804,25000.0
2016-06-23 12:50:00,94.73,94.84,94.73,94.79,15834.0,84.5804,84.6787,84.5804,84.634,15834.0
2016-06-23 13:00:00,94.77,94.85,94.77,94.84,16182.0,84.6162,84.6876,84.6162,84.6787,16182.0
2016-06-23 13:10:00,94.84,94.86,94.79,94.85,21238.0,84.6787,84.6965,84.634,84.6876,21238.0
2016-06-23 13:20:00,94.84,94.86,94.8,94.81,17663.0,84.6787,84.6965,84.6429,84.6519,17663.0
2016-06-23 13:30:00,94.8,94.87,94.72,94.74,19694.0,84.6429,84.7054,84.5715,84.5894,19694.0
2016-06-23 13:40:00,94.73,94.79,94.66,94.75,17141.0,84.5804,84.634,84.5179,84.5983,17141.0
2016-06-23 13:50:00,94.74,94.78,94.7,94.75,15258.0,84.5894,84.6251,84.5537,84.5983,15258.0
2016-06-23 14:00:00,94.75,94.76,94.65,94.76,20168.0,84.5983,84.6072,84.509,84.6072,20168.0
2016-06-23 14:10:00,94.78,94.84,94.71,94.72,19476.0,84.6251,84.6787,84.5626,84.5715,19476.0
2016-06-23 14:20:00,94.72,94.83,94.72,94.77,22039.0,84.5715,84.6697,84.5715,84.6162,22039.0
2016-06-23 14:30:00,94.77,94.8,94.66,94.71,55003.0,84.6162,84.6429,84.5179,84.5626,55003.0
2016-06-23 14:40:00,94.72,94.8,94.7,94.77,22773.0,84.5715,84.6429,84.5537,84.6162,22773.0
2016-06-23 14:50:00,94.75,94.82,94.74,94.8,23282.0,84.5983,84.6608,84.5894,84.6429,23282.0
2016-06-23 15:00:00,94.8,94.87,94.76,94.79,56280.0,84.6429,84.7054,84.6072,84.634,56280.0
2016-06-23 15:10:00,94.8,94.8,94.73,94.77,29501.0,84.6429,84.6429,84.5804,84.6162,29501.0
2016-06-23 15:20:00,94.75,94.79,94.73,94.79,32375.0,84.5983,84.634,84.5804,84.634,32375.0
2016-06-23 15:30:00,94.78,94.84,94.76,94.78,49654.0,84.6251,84.6787,84.6072,84.6251,49654.0
2016-06-23 15:40:00,94.77,94.9,94.76,94.88,68927.0,84.6162,84.7322,84.6072,84.7144,68927.0
2016-06-23 15:50:00,94.87,94.96,94.86,94.96,140835.0,84.7054,84.7858,84.6965,84.7858,140835.0
2016-06-24 09:30:00,92.53,92.87,92.16,92.34,84976.0,82.6161,82.9197,82.2858,82.4465,84976.0
2016-06-24 09:40:00,92.37,92.57,92.13,92.27,85561.0,82.4733,82.6519,82.259,82.384,85561.0
2016-06-24 09:50:00,92.32,92.57,92.04,92.31,84951.0,82.4286,82.6519,82.1786,82.4197,84951.0
2016-06-24 10:00:00,92.28,92.53,92.21,92.47,66202.0,82.3929,82.6161,82.3304,82.5626,66202.0
2016-06-24 10:10:00,92.54,92.6,92.3,92.34,38367.0,82.6251,82.6786,82.4108,82.4465,38367.0
2016-06-24 10:20:00,92.32,92.33,91.96,92.26,45363.0,82.4286,82.4376,82.1072,82.3751,45363.0
2016-06-24 10:30:00,92.25,92.42,92.07,92.27,47871.0,82.3661,82.5179,82.2054,82.384,47871.0
2016-06-24 10:40:00,92.24,92.24,91.95,92.02,32371.0,82.3572,82.3572,82.0983,82.1608,32371.0
2016-06-24 10:50:00,92.07,92.35,91.82,91.82,59342.0,82.2054,82.4554,81.9822,81.9822,59342.0
2016-06-24 11:00:00,91.82,91.93,91.41,91.61,88160.0,81.9822,82.0804,81.6161,81.7947,88160.0
2016-06-24 11:10:00,91.65,91.66,91.38,91.4,30865.0,81.8304,81.8394,81.5894,81.6072,30865.0
2016-06-24 11:20:00,91.34,91.41,91.14,91.32,22194.0,81.5536,81.6161,81.3751,81.5358,22194.0
2016-06-24 11:30:00,91.28,91.43,91.17,91.25,36360.0,81.5001,81.634,81.4019,81.4733,36360.0
2016-06-24 11:40:00,91.27,91.58,91.24,91.39,26687.0,81.4911,81.7679,81.4644,81.5983,26687.0
2016-06-24 11:50:00,91.4,91.57,91.25,91.53,54509.0,81.6072,81.759,81.4733,81.7233,54509.0
2016-06-24 12:00:00,91.55,91.68,91.49,91.59,39141.0,81.7411,81.8572,81.6876,81.7769,39141.0
2016-06-24 12:10:00,91.58,91.58,91.37,91.47,71534.0,81.7679,81.7679,81.5804,81.6697,71534.0
2016-06-24 12:20:00,91.5,91.73,91.49,91.69,23019.0,81.6965,81.9019,81.6876,81.8661,23019.0
2016-06-24 12:30:00,91.67,91.67,91.21,91.21,19031.0,81.8483,81.8483,81.4376,81.4376,19031.0
2016-06-24 12:40:00,91.2,91.31,90.95,91.04,34403.0,81.4286,81.5269,81.2054,81.2858,34403.0
2016-06-24 12:50:00,91.05,91.11,90.86,90.97,18786.0,81.2947,81.3483,81.1251,81.2233,18786.0
2016-06-24 13:00:00,90.96,91.06,90.86,90.93,20684.0,81.2144,81.3036,81.1251,81.1876,20684.0
2016-06-24 13:10:00,90.92,91.12,90.91,91.07,18059.0,81.1786,81.3572,81.1697,81.3126,18059.0
2016-06-24 13:20:00,91.1,91.11,90.96,91.0,68705.0,81.3394,81.3483,81.2144,81.2501,68705.0
2016-06-24 13:30:00,90.98,91.2,90.98,91.16,24094.0,81.2322,81.4286,81.2322,81.3929,24094.0
2016-06-24 13:40:00,91.16,91.16,90.84,91.0,23549.0,81.3929,81.3929,81.1072,81.2501,23549.0
2016-06-24 13:50:00,91.03,91.03,90.86,90.92,17074.0,81.2769,81.2769,81.1251,81.1786,17074.0
2016-06-24 14:00:00,90.95,91.1,90.95,91.03,28177.0,81.2054,81.3394,81.2054,81.2769,28177.0
2016-06-24 14:10:00,91.02,91.09,90.88,90.92,26965.0,81.2679,81.3304,81.1429,81.1786,26965.0
2016-06-24 14:20:00,90.93,90.93,90.7,90.72,31956.0,81.1876,81.1876,80.9822,81.0001,31956.0
2016-06-24 14:30:00,90.71,90.72,90.42,90.43,56133.0,80.9911,81.0001,80.7322,80.7411,56133.0
2016-06-24 14:40:00,90.43,90.48,90.28,90.34,43671.0,80.7411,80.7858,80.6072,80.6608,43671.0
2016-06-24 14:50:00,90.34,90.6,90.3,90.41,82280.0,80.6608,80.8929,80.6251,80.7233,82280.0
2016-06-24 15:00:00,90.39,90.58,90.2,90.23,74711.0,80.7054,80.8751,80.5358,80.5626,74711.0
2016-06-24 15:10:00,90.24,90.25,89.69,89.77,104561.0,80.5715,80.5804,80.0804,80.1519,104561.0
2016-06-24 15:20:00,89.76,90.05,89.75,90.0,104833.0,80.1429,80.4019,80.134,80.3572,104833.0
2016-06-24 15:30:00,89.97,90.06,89.73,89.79,177386.0,80.3304,80.4108,80.1161,80.1697,177386.0
2016-06-24 15:40:00,89.77,90.15,89.72,90.07,142855.0,80.1519,80.4911,80.1072,80.4197,142855.0
2016-06-24 15:50:00,90.06,90.24,89.67,89.72,284076.0,80.4108,80.5715,80.0626,80.1072,284076.0
2016-06-27 09:30:00,89.42,89.42,88.33,88.34,74631.0,79.8394,79.8394,78.8661,78.8751,74631.0
2016-06-27 09:40:00,88.34,88.59,88.25,88.39,75537.0,78.8751,79.0983,78.7947,78.9197,75537.0
2016-06-27 09:50:00,88.41,88.45,88.17,88.26,37756.0,78.9376,78.9733,78.7233,78.8036,37756.0
2016-06-27 10:00:00,88.22,88.45,87.9,87.95,64303.0,78.7679,78.9733,78.4822,78.5269,64303.0
2016-06-27 10:10:00,87.97,87.98,87.72,87.79,48642.0,78.5447,78.5536,78.3215,78.384,48642.0
2016-06-27 10:20:00,87.8,88.0,87.8,87.85,53418.0,78.3929,78.5715,78.3929,78.4376,53418.0
2016-06-27 10:30:00,87.82,88.05,87.78,87.85,21447.0,78.4108,78.6161,78.3751,78.4376,21447.0
2016-06-27 10:40:00,87.89,87.97,87.75,87.82,41059.0,78.4733,78.5447,78.3483,78.4108,41059.0
2016-06-27 10:50:00,87.82,87.88,87.71,87.79,45335.0,78.4108,78.4644,78.3126,78.384,45335.0
2016-06-27 11:00:00,87.76,87.89,87.64,87.89,22480.0,78.3572,78.4733,78.2501,78.4733,22480.0
2016-06-27 11:10:00,87.89,87.89,87.57,87.68,30050.0,78.4733,78.4733,78.1876,78.2858,30050.0
2016-06-27 11:20:00,87.6,87.88,87.57,87.87,62717.0,78.2144,78.4644,78.1876,78.4554,62717.0
2016-06-27 11:30:00,87.86,87.95,87.8,87.94,42583.0,78.4465,78.5269,78.3929,78.5179,42583.0
2016-06-27 11:40:00,87.96,88.0,87.89,87.91,29031.0,78.5358,78.5715,78.4733,78.4911,29031.0
2016-06-27 11:50:00,87.95,88.0,87.73,87.77,44706.0,78.5269,78.5715,78.3304,78.3661,44706.0
2016-06-27 12:00:00,87.78,87.78,87.6,87.75,37693.0,78.3751,78.3751,78.2144,78.3483,37693.0
2016-06-27 12:10:00,87.76,87.88,87.68,87.79,39943.0,78.3572,78.4644,78.2858,78.384,39943.0
2016-06-27 12:20:00,87.79,87.82,87.74,87.82,21669.0,78.384,78.4108,78.3394,78.4108,21669.0
2016-06-27 12:30:00,87.81,87.92,87.57,87.57,23181.0,78.4019,78.5001,78.1876,78.1876,23181.0
2016-06-27 12:40:00,87.58,87.6,87.42,87.51,31690.0,78.1965,78.2144,78.0536,78.134,31690.0
2016-06-27 12:50:00,87.53,87.68,87.44,87.63,21262.0,78.1519,78.2858,78.0715,78.2411,21262.0
2016-06-27 13:00:00,87.65,87.76,87.6,87.67,24962.0,78.259,78.3572,78.2144,78.2769,24962.0
2016-06-27 13:10:00,87.63,87.78,87.61,87.71,32133.0,78.2411,78.3751,78.2233,78.3126,32133.0
2016-06-27 13:20:00,87.7,87.8,87.66,87.66,31593.0,78.3036,78.3929,78.2679,78.2679,31593.0
2016-06-27 13:30:00,87.66,87.72,87.55,87.62,32636.0,78.2679,78.3215,78.1697,78.2322,32636.0
2016-06-27 13:40:00,87.6,87.6,87.38,87.46,34222.0,78.2144,78.2144,78.0179,78.0894,34222.0
2016-06-27 13:50:00,87.44,87.61,87.43,87.55,35551.0,78.0715,78.2233,78.0626,78.1697,35551.0
2016-06-27 14:00:00,87.52,87.63,87.47,87.53,50903.0,78.1429,78.2411,78.0983,78.1519,50903.0
2016-06-27 14:10:00,87.53,87.56,87.32,87.4,81801.0,78.1519,78.1786,77.9644,78.0358,81801.0
2016-06-27 14:20:00,87.39,87.58,87.34,87.52,33391.0,78.0269,78.1965,77.9822,78.1429,33391.0
2016-06-27 14:30:00,87.51,87.71,87.49,87.57,64651.0,78.134,78.3126,78.1161,78.1876,64651.0
2016-06-27 14:40:00,87.56,87.58,87.33,87.41,55465.0,78.1786,78.1965,77.9733,78.0447,55465.0
2016-06-27 14:50:00,87.4,87.44,87.28,87.37,32998.0,78.0358,78.0715,77.9286,78.009,32998.0
2016-06-27 15:00:00,87.38,87.45,87.28,87.35,30161.0,78.0179,78.0804,77.9286,77.9911,30161.0
2016-06-27 15:10:00,87.32,87.52,87.32,87.35,27488.0,77.9644,78.1429,77.9644,77.9911,27488.0
2016-06-27 15:20:00,87.33,87.36,87.11,87.25,54977.0,77.9733,78.0001,77.7769,77.9019,54977.0
2016-06-27 15:30:00,87.24,87.46,87.15,87.42,71679.0,77.8929,78.0894,77.8126,78.0536,71679.0
2016-06-27 15:40:00,87.43,87.5,87.3,87.42,96354.0,78.0626,78.1251,77.9465,78.0536,96354.0
2016-06-27 15:50:00,87.4,87.4,87.16,87.24,153500.0,78.0358,78.0358,77.8215,77.8929,153500.0
2016-06-28 09:30:00,88.39,88.67,88.06,88.11,119969.0,78.9197,79.1697,78.6251,78.6697,119969.0
2016-06-28 09:40:00,88.12,88.35,87.99,88.03,145600.0,78.6786,78.884,78.5626,78.5983,145600.0
2016-06-28 09:50:00,88.01,88.33,88.01,88.29,38343.0,78.5804,78.8661,78.5804,78.8304,38343.0
2016-06-28 10:00:00,88.33,88.54,88.29,88.36,120160.0,78.8661,79.0536,78.8304,78.8929,120160.0
2016-06-28 10:10:00,88.37,88.38,88.16,88.23,59443.0,78.9019,78.9108,78.7144,78.7769,59443.0
2016-06-28 10:20:00,88.24,88.29,88.01,88.05,43037.0,78.7858,78.8304,78.5804,78.6161,43037.0
2016-06-28 10:30:00,88.07,88.12,88.01,88.05,33227.0,78.634,78.6786,78.5804,78.6161,33227.0
2016-06-28 10:40:00,88.02,88.32,87.95,88.23,25778.0,78.5894,78.8572,78.5269,78.7769,25778.0
2016-06-28 10:50:00,88.22,88.26,88.06,88.07,18710.0,78.7679,78.8036,78.6251,78.634,18710.0
2016-06-28 11:00:00,88.09,88.13,87.87,87.89,45195.0,78.6519,78.6876,78.4554,78.4733,45195.0
2016-06-28 11:10:00,87.88,87.98,87.84,87.89,27266.0,78.4644,78.5536,78.4286,78.4733,27266.0
2016-06-28 11:20:00,87.88,87.97,87.76,87.8,36573.0,78.4644,78.5447,78.3572,78.3929,36573.0
2016-06-28 11:30:00,87.82,87.91,87.78,87.82,50626.0,78.4108,78.4911,78.3751,78.4108,50626.0
2016-06-28 11:40:00,87.82,87.99,87.76,87.93,33288.0,78.4108,78.5626,78.3572,78.509,33288.0
2016-06-28 11:50:00,87.95,88.04,87.89,87.98,37668.0,78.5269,78.6072,78.4733,78.5536,37668.0
2016-06-28 12:00:00,88.0,88.0,87.84,87.86,23099.0,78.5715,78.5715,78.4286,78.4465,23099.0
2016-06-28 12:10:00,87.86,87.9,87.79,87.83,18998.0,78.4465,78.4822,78.384,78.4197,18998.0
2016-06-28 12:20:00,87.82,87.84,87.61,87.69,38222.0,78.4108,78.4286,78.2233,78.2947,38222.0
2016-06-28 12:30:00,87.7,87.82,87.64,87.8,29276.0,78.3036,78.4108,78.2501,78.3929,29276.0
2016-06-28 12:40:00,87.81,87.82,87.6,87.66,33518.0,78.4019,78.4108,78.2144,78.2679,33518.0
2016-06-28 12:50:00,87.68,87.73,87.65,87.67,30796.0,78.2858,78.3304,78.259,78.2769,30796.0
2016-06-28 13:00:00,87.66,87.7,87.52,87.52,35829.0,78.2679,78.3036,78.1429,78.1429,35829.0
2016-06-28 13:10:00,87.54,87.66,87.52,87.56,30745.0,78.1608,78.2679,78.1429,78.1786,30745.0
2016-06-28 13:20:00,87.55,87.56,87.37,87.44,31832.0,78.1697,78.1786,78.009,78.0715,31832.0
2016-06-28 13:30:00,87.46,87.46,87.31,87.39,36204.0,78.0894,78.0894,77.9554,78.0269,36204.0
2016-06-28 13:40:00,87.39,87.43,87.3,87.31,26972.0,78.0269,78.0626,77.9465,77.9554,26972.0
2016-06-28 13:50:00,87.3,87.34,87.24,87.26,49584.0,77.9465,77.9822,77.8929,77.9108,49584.0
2016-06-28 14:00:00,87.25,87.27,87.1,87.11,61734.0,77.9019,77.9197,77.7679,77.7769,61734.0
2016-06-28 14:10:00,87.12,87.24,87.08,87.21,42344.0,77.7858,77.8929,77.7501,77.8661,42344.0
2016-06-28 14:20:00,87.22,87.27,87.18,87.27,41080.0,77.8751,77.9197,77.8394,77.9197,41080.0
2016-06-28 14:30:00,87.27,87.5,87.26,87.47,43895.0,77.9197,78.1251,77.9108,78.0983,43895.0
2016-06-28 14:40:00,87.46,87.53,87.38,87.51,34032.0,78.0894,78.1519,78.0179,78.134,34032.0
2016-06-28 14:50:00,87.52,87.89,87.52,87.83,37296.0,78.1429,78.4733,78.1429,78.4197,37296.0
2016-06-28 15:00:00,87.83,87.92,87.81,87.83,55755.0,78.4197,78.5001,78.4019,78.4197,55755.0
2016-06-28 15:10:00,87.81,87.97,87.81,87.93,76112.0,78.4019,78.5447,78.4019,78.509,76112.0
2016-06-28 15:20:00,87.92,87.95,87.75,87.79,54901.0,78.5001,78.5269,78.3483,78.384,54901.0
2016-06-28 15:30:00,87.79,87.93,87.69,87.91,86560.0,78.384,78.509,78.2947,78.4911,86560.0
2016-06-28 15:40:00,87.93,88.1,87.87,88.09,106825.0,78.509,78.6608,78.4554,78.6519,106825.0
2016-06-28 15:50:00,88.09,88.19,87.99,88.16,167029.0,78.6519,78.7411,78.5626,78.7144,167029.0
2016-06-29 09:30:00,88.76,89.05,88.53,89.05,60509.0,79.2501,79.509,79.0447,79.509,60509.0
2016-06-29 09:40:00,89.12,89.57,88.89,89.46,75712.0,79.5715,79.9733,79.3661,79.8751,75712.0
2016-06-29 09:50:00,89.43,89.82,89.33,89.72,123387.0,79.8483,80.1965,79.759,80.1072,123387.0
2016-06-29 10:00:00,89.68,89.75,89.56,89.6,58699.0,80.0715,80.134,79.9644,80.0001,58699.0
2016-06-29 10:10:00,89.6,89.97,89.6,89.97,92024.0,80.0001,80.3304,80.0001,80.3304,92024.0
2016-06-29 10:20:00,89.94,89.96,89.75,89.77,25339.0,80.3036,80.3215,80.134,80.1519,25339.0
2016-06-29 10:30:00,89.77,89.89,89.22,89.29,93101.0,80.1519,80.259,79.6608,79.7233,93101.0
2016-06-29 10:40:00,89.29,89.48,89.25,89.39,33395.0,79.7233,79.8929,79.6876,79.8126,33395.0
2016-06-29 10:50:00,89.39,89.48,89.33,89.43,30858.0,79.8126,79.8929,79.759,79.8483,30858.0
2016-06-29 11:00:00,89.45,89.64,89.37,89.62,30762.0,79.8661,80.0358,79.7947,80.0179,30762.0
2016-06-29 11:10:00,89.63,89.78,89.61,89.69,22938.0,80.0269,80.1608,80.009,80.0804,22938.0
2016-06-29 11:20:00,89.69,89.71,89.59,89.64,40197.0,80.0804,80.0983,79.9911,80.0358,40197.0
2016-06-29 11:30:00,89.64,89.75,89.62,89.62,90495.0,80.0358,80.134,80.0179,80.0179,90495.0
2016-06-29 11:40:00,89.62,89.78,89.62,89.7,88473.0,80.0179,80.1608,80.0179,80.0894,88473.0
2016-06-29 11:50:00,89.7,89.88,89.68,89.79,112949.0,80.0894,80.2501,80.0715,80.1697,112949.0
2016-06-29 12:00:00,89.79,89.84,89.69,89.72,118773.0,80.1697,80.2144,80.0804,80.1072,118773.0
2016-06-29 12:10:00,89.72,89.77,89.64,89.69,16439.0,80.1072,80.1519,80.0358,80.0804,16439.0
2016-06-29 12:20:00,89.7,89.78,89.67,89.69,30534.0,80.0894,80.1608,80.0626,80.0804,30534.0
2016-06-29 12:30:00,89.69,89.7,89.61,89.65,16997.0,80.0804,80.0894,80.009,80.0447,16997.0
2016-06-29 12:40:00,89.64,89.65,89.58,89.65,14895.0,80.0358,80.0447,79.9822,80.0447,14895.0
2016-06-29 12:50:00,89.65,89.67,89.57,89.63,15361.0,80.0447,80.0626,79.9733,80.0269,15361.0
2016-06-29 13:00:00,89.62,89.65,89.52,89.52,21086.0,80.0179,80.0447,79.9286,79.9286,21086.0
2016-06-29 13:10:00,89.51,89.57,89.44,89.53,19682.0,79.9197,79.9733,79.8572,79.9376,19682.0
2016-06-29 13:20:00,89.53,89.55,89.44,89.47,14657.0,79.9376,79.9554,79.8572,79.884,14657.0
2016-06-29 13:30:00,89.48,89.54,89.44,89.52,13321.0,79.8929,79.9465,79.8572,79.9286,13321.0
2016-06-29 13:40:00,89.52,89.54,89.43,89.45,17459.0,79.9286,79.9465,79.8483,79.8661,17459.0
2016-06-29 13:50:00,89.43,89.51,89.4,89.51,22244.0,79.8483,79.9197,79.8215,79.9197,22244.0
2016-06-29 14:00:00,89.52,89.54,89.43,89.52,30294.0,79.9286,79.9465,79.8483,79.9286,30294.0
2016-06-29 14:10:00,89.52,89.55,89.46,89.52,27443.0,79.9286,79.9554,79.8751,79.9286,27443.0
2016-06-29 14:20:00,89.53,89.6,89.52,89.56,22972.0,79.9376,80.0001,79.9286,79.9644,22972.0
2016-06-29 14:30:00,89.58,89.67,89.58,89.67,28419.0,79.9822,80.0626,79.9822,80.0626,28419.0
2016-06-29 14:40:00,89.66,89.75,89.63,89.69,32584.0,80.0536,80.134,80.0269,80.0804,32584.0
2016-06-29 14:50:00,89.7,89.76,89.65,89.74,48455.0,80.0894,80.1429,80.0447,80.1251,48455.0
2016-06-29 15:00:00,89.72,89.75,89.63,89.68,134992.0,80.1072,80.134,80.0269,80.0715,134992.0
2016-06-29 15:10:00,89.69,89.71,89.64,89.69,72784.0,80.0804,80.0983,80.0358,80.0804,72784.0
2016-06-29 15:20:00,89.69,89.74,89.58,89.64,52556.0,80.0804,80.1251,79.9822,80.0358,52556.0
2016-06-29 15:30:00,89.65,89.81,89.64,89.78,66766.0,80.0447,80.1876,80.0358,80.1608,66766.0
2016-06-29 15:40:00,89.79,89.81,89.67,89.77,64542.0,80.1697,80.1876,80.0626,80.1519,64542.0
2016-06-29 15:50:00,89.76,89.8,89.69,89.73,174268.0,80.1429,80.1786,80.0804,80.1161,174268.0
2016-06-30 09:30:00,89.74,89.98,89.66,89.82,89010.0,80.1251,80.3394,80.0536,80.1965,89010.0
2016-06-30 09:40:00,89.81,89.88,89.66,89.75,55444.0,80.1876,80.2501,80.0536,80.134,55444.0
2016-06-30 09:50:00,89.75,89.81,89.65,89.79,63932.0,80.134,80.1876,80.0447,80.1697,63932.0
2016-06-30 10:00:00,89.75,89.83,89.69,89.75,47359.0,80.134,80.2054,80.0804,80.134,47359.0
2016-06-30 10:10:00,89.75,89.88,89.75,89.84,32340.0,80.134,80.2501,80.134,80.2144,32340.0
2016-06-30 10:20:00,89.83,90.0,89.8,89.9,40512.0,80.2054,80.3572,80.1786,80.2679,40512.0
2016-06-30 10:30:00,89.87,90.19,89.87,90.18,94481.0,80.2411,80.5269,80.2411,80.5179,94481.0
2016-06-30 10:40:00,90.19,90.65,90.17,90.63,113265.0,80.5269,80.9376,80.509,80.9197,113265.0
2016-06-30 10:50:00,90.63,90.72,90.61,90.67,39199.0,80.9197,81.0001,80.9019,80.9554,39199.0
2016-06-30 11:00:00,90.65,90.89,90.6,90.89,52373.0,80.9376,81.1519,80.8929,81.1519,52373.0
2016-06-30 11:10:00,90.9,90.95,90.56,90.59,28176.0,81.1608,81.2054,80.8572,80.884,28176.0
2016-06-30 11:20:00,90.58,90.79,90.52,90.72,20059.0,80.8751,81.0626,80.8215,81.0001,20059.0
2016-06-30 11:30:00,90.76,90.88,90.67,90.67,23985.0,81.0358,81.1429,80.9554,80.9554,23985.0
2016-06-30 11:40:00,90.65,90.7,90.57,90.67,15950.0,80.9376,80.9822,80.8661,80.9554,15950.0
2016-06-30 11:50:00,90.66,90.66,90.52,90.56,13922.0,80.9465,80.9465,80.8215,80.8572,13922.0
2016-06-30 12:00:00,90.55,90.66,90.5,90.57,19711.0,80.8483,80.9465,80.8036,80.8661,19711.0
2016-06-30 12:10:00,90.59,90.79,90.59,90.75,12237.0,80.884,81.0626,80.884,81.0269,12237.0
2016-06-30 12:20:00,90.75,90.98,90.71,90.91,12569.0,81.0269,81.2322,80.9911,81.1697,12569.0
2016-06-30 12:30:00,90.89,90.92,90.84,90.89,16750.0,81.1519,81.1786,81.1072,81.1519,16750.0
2016-06-30 12:40:00,90.89,90.97,90.81,90.97,46926.0,81.1519,81.2233,81.0804,81.2233,46926.0
2016-06-30 12:50:00,90.96,91.08,90.95,91.01,23735.0,81.2144,81.3215,81.2054,81.259,23735.0
2016-06-30 13:00:00,91.04,91.05,90.91,90.96,16867.0,81.2858,81.2947,81.1697,81.2144,16867.0
2016-06-30 13:10:00,90.93,90.95,90.84,90.84,14264.0,81.1876,81.2054,81.1072,81.1072,14264.0
2016-06-30 13:20:00,90.88,90.92,90.82,90.91,15172.0,81.1429,81.1786,81.0894,81.1697,15172.0
2016-06-30 13:30:00,90.92,90.92,90.66,90.69,29471.0,81.1786,81.1786,80.9465,80.9733,29471.0
2016-06-30 13:40:00,90.68,90.77,90.65,90.65,70123.0,80.9644,81.0447,80.9376,80.9376,70123.0
2016-06-30 13:50:00,90.63,90.7,90.59,90.6,34047.0,80.9197,80.9822,80.884,80.8929,34047.0
2016-06-30 14:00:00,90.6,90.81,90.6,90.78,62759.0,80.8929,81.0804,80.8929,81.0536,62759.0
2016-06-30 14:10:00,90.79,90.87,90.77,90.8,59681.0,81.0626,81.134,81.0447,81.0715,59681.0
2016-06-30 14:20:00,90.8,90.9,90.7,90.71,31265.0,81.0715,81.1608,80.9822,80.9911,31265.0
2016-06-30 14:30:00,90.72,90.76,90.55,90.65,34244.0,81.0001,81.0358,80.8483,80.9376,34244.0
2016-06-30 14:40:00,90.67,90.93,90.67,90.9,59018.0,80.9554,81.1876,80.9554,81.1608,59018.0
2016-06-30 14:50:00,90.88,91.09,90.8,90.99,83881.0,81.1429,81.3304,81.0715,81.2411,83881.0
2016-06-30 15:00:00,90.98,91.0,90.75,90.81,39786.0,81.2322,81.2501,81.0269,81.0804,39786.0
2016-06-30 15:10:00,90.8,90.8,90.65,90.74,40960.0,81.0715,81.0715,80.9376,81.0179,40960.0
2016-06-30 15:20:00,90.75,90.91,90.69,90.9,46688.0,81.0269,81.1697,80.9733,81.1608,46688.0
2016-06-30 15:30:00,90.89,90.96,90.85,90.92,78763.0,81.1519,81.2144,81.1161,81.1786,78763.0
2016-06-30 15:40:00,90.94,90.95,90.79,90.84,117295.0,81.1965,81.2054,81.0626,81.1072,117295.0
2016-06-30 15:50:00,90.83,91.03,90.79,91.03,285724.0,81.0983,81.2769,81.0626,81.2769,285724.0
2016-07-01 09:30:00,91.21,91.62,91.16,91.44,33758.0,81.4376,81.8036,81.3929,81.6429,33758.0
2016-07-01 09:40:00,91.45,91.86,91.34,91.83,52342.0,81.6519,82.0179,81.5536,81.9911,52342.0
2016-07-01 09:50:00,91.82,92.06,91.73,91.98,48338.0,81.9822,82.1965,81.9019,82.1251,48338.0
2016-07-01 10:00:00,92.02,92.21,91.94,92.17,44363.0,82.1608,82.3304,82.0894,82.2947,44363.0
2016-07-01 10:10:00,92.17,92.35,92.06,92.1,62757.0,82.2947,82.4554,82.1965,82.2322,62757.0
2016-07-01 10:20:00,92.11,92.42,92.11,92.4,48757.0,82.2411,82.5179,82.2411,82.5001,48757.0
2016-07-01 10:30:00,92.41,92.41,92.13,92.14,25252.0,82.509,82.509,82.259,82.2679,25252.0
2016-07-01 10:40:00,92.14,92.18,92.01,92.03,29584.0,82.2679,82.3036,82.1519,82.1697,29584.0
2016-07-01 10:50:00,92.01,92.33,92.0,92.21,46256.0,82.1519,82.4376,82.1429,82.3304,46256.0
2016-07-01 11:00:00,92.2,92.22,91.88,91.94,21576.0,82.3215,82.3394,82.0358,82.0894,21576.0
2016-07-01 11:10:00,91.95,92.05,91.88,91.94,23512.0,82.0983,82.1876,82.0358,82.0894,23512.0
2016-07-01 11:20:00,91.96,92.06,91.94,91.96,23241.0,82.1072,82.1965,82.0894,82.1072,23241.0
2016-07-01 11:30:00,91.96,91.96,91.85,91.96,16350.0,82.1072,82.1072,82.009,82.1072,16350.0
2016-07-01 11:40:00,91.99,92.12,91.94,92.12,19817.0,82.134,82.2501,82.0894,82.2501,19817.0
2016-07-01 11:50:00,92.11,92.14,91.96,92.13,18613.0,82.2411,82.2679,82.1072,82.259,18613.0
2016-07-01 12:00:00,92.11,92.11,91.93,91.93,15545.0,82.2411,82.2411,82.0804,82.0804,15545.0
2016-07-01 12:10:00,91.92,92.01,91.92,92.01,13194.0,82.0715,82.1519,82.0715,82.1519,13194.0
2016-07-01 12:20:00,92.0,92.02,91.88,91.95,16676.0,82.1429,82.1608,82.0358,82.0983,16676.0
2016-07-01 12:30:00,91.97,92.03,91.93,91.99,14848.0,82.1161,82.1697,82.0804,82.134,14848.0
2016-07-01 12:40:00,92.0,92.12,91.99,92.06,17200.0,82.1429,82.2501,82.134,82.1965,17200.0
2016-07-01 12:50:00,92.05,92.14,92.02,92.14,13721.0,82.1876,82.2679,82.1608,82.2679,13721.0
2016-07-01 13:00:00,92.15,92.15,92.05,92.08,26763.0,82.2769,82.2769,82.1876,82.2144,26763.0
2016-07-01 13:10:00,92.09,92.15,92.03,92.11,20141.0,82.2233,82.2769,82.1697,82.2411,20141.0
2016-07-01 13:20:00,92.11,92.13,92.04,92.04,20316.0,82.2411,82.259,82.1786,82.1786,20316.0
2016-07-01 13:30:00,92.03,92.03,91.84,91.89,16155.0,82.1697,82.1697,82.0001,82.0447,16155.0
2016-07-01 13:40:00,91.9,92.01,91.9,92.01,18282.0,82.0536,82.1519,82.0536,82.1519,18282.0
2016-07-01 13:50:00,92.0,92.01,91.92,91.93,17551.0,82.1429,82.1519,82.0715,82.0804,17551.0
2016-07-01 14:00:00,91.92,91.92,91.8,91.87,25970.0,82.0715,82.0715,81.9644,82.0269,25970.0
2016-07-01 14:10:00,91.86,91.92,91.82,91.91,17487.0,82.0179,82.0715,81.9822,82.0626,17487.0
2016-07-01 14:20:00,91.92,91.96,91.88,91.91,20987.0,82.0715,82.1072,82.0358,82.0626,20987.0
2016-07-01 14:30:00,91.92,91.92,91.79,91.84,18826.0,82.0715,82.0715,81.9554,82.0001,18826.0
2016-07-01 14:40:00,91.83,91.88,91.77,91.79,24076.0,81.9911,82.0358,81.9376,81.9554,24076.0
2016-07-01 14:50:00,91.79,91.86,91.68,91.84,27312.0,81.9554,82.0179,81.8572,82.0001,27312.0
2016-07-01 15:00:00,91.85,91.96,91.8,91.91,27067.0,82.009,82.1072,81.9644,82.0626,27067.0
2016-07-01 15:10:00,91.91,91.99,91.87,91.95,22512.0,82.0626,82.134,82.0269,82.0983,22512.0
2016-07-01 15:20:00,91.96,92.01,91.91,91.95,23576.0,82.1072,82.1519,82.0626,82.0983,23576.0
2016-07-01 15:30:00,91.95,92.03,91.83,91.86,39882.0,82.0983,82.1697,81.9911,82.0179,39882.0
2016-07-01 15:40:00,91.87,91.97,91.83,91.9,49305.0,82.0269,82.1161,81.9911,82.0536,49305.0
2016-07-01 15:50:00,91.9,91.92,91.78,91.78,144373.0,82.0536,82.0715,81.9465,81.9465,144373.0
2016-07-05 09:30:00,91.45,91.63,91.15,91.23,64182.0,81.6519,81.8126,81.384,81.4554,64182.0
2016-07-05 09:40:00,91.21,91.23,91.03,91.15,26037.0,81.4376,81.4554,81.2769,81.384,26037.0
2016-07-05 09:50:00,91.13,91.45,91.13,91.45,24927.0,81.3661,81.6519,81.3661,81.6519,24927.0
2016-07-05 10:00:00,91.4,91.65,91.36,91.56,46845.0,81.6072,81.8304,81.5715,81.7501,46845.0
2016-07-05 10:10:00,91.58,91.8,91.54,91.79,27628.0,81.7679,81.9644,81.7322,81.9554,27628.0
2016-07-05 10:20:00,91.77,91.89,91.75,91.87,30481.0,81.9376,82.0447,81.9197,82.0269,30481.0
2016-07-05 10:30:00,91.86,92.03,91.83,92.03,33904.0,82.0179,82.1697,81.9911,82.1697,33904.0
2016-07-05 10:40:00,92.04,92.06,91.95,92.01,21794.0,82.1786,82.1965,82.0983,82.1519,21794.0
2016-07-05 10:50:00,92.0,92.05,91.9,91.94,17733.0,82.1429,82.1876,82.0536,82.0894,17733.0
2016-07-05 11:00:00,91.93,92.01,91.91,91.97,25808.0,82.0804,82.1519,82.0626,82.1161,25808.0
2016-07-05 11:10:00,91.97,92.08,91.87,92.08,21344.0,82.1161,82.2144,82.0269,82.2144,21344.0
2016-07-05 11:20:00,92.07,92.16,92.05,92.11,23398.0,82.2054,82.2858,82.1876,82.2411,23398.0
2016-07-05 11:30:00,92.12,92.12,92.01,92.09,19022.0,82.2501,82.2501,82.1519,82.2233,19022.0
2016-07-05 11:40:00,92.09,92.11,91.81,91.82,26013.0,82.2233,82.2411,81.9733,81.9822,26013.0
2016-07-05 11:50:00,91.82,91.93,91.77,91.83,74455.0,81.9822,82.0804,81.9376,81.9911,74455.0
2016-07-05 12:00:00,91.82,91.93,91.76,91.92,107667.0,81.9822,82.0804,81.9286,82.0715,107667.0
2016-07-05 12:10:00,91.93,91.93,91.7,91.72,36403.0,82.0804,82.0804,81.8751,81.8929,36403.0
2016-07-05 12:20:00,91.7,91.99,91.69,91.84,72357.0,81.8751,82.134,81.8661,82.0001,72357.0
2016-07-05 12:30:00,91.85,91.98,91.82,91.91,11220.0,82.009,82.1251,81.9822,82.0626,11220.0
2016-07-05 12:40:00,91.93,92.06,91.91,91.92,11269.0,82.0804,82.1965,82.0626,82.0715,11269.0
2016-07-05 12:50:00,91.92,92.11,91.91,92.08,30107.0,82.0715,82.2411,82.0626,82.2144,30107.0
2016-07-05 13:00:00,92.04,92.06,91.96,91.96,15740.0,82.1786,82.1965,82.1072,82.1072,15740.0
2016-07-05 13:10:00,91.97,92.01,91.91,91.93,23573.0,82.1161,82.1519,82.0626,82.0804,23573.0
2016-07-05 13:20:00,91.92,92.01,91.86,91.86,11710.0,82.0715,82.1519,82.0179,82.0179,11710.0
2016-07-05 13:30:00,91.86,91.86,91.59,91.6,19073.0,82.0179,82.0179,81.7769,81.7858,19073.0
2016-07-05 13:40:00,91.58,91.62,91.51,91.61,15678.0,81.7679,81.8036,81.7054,81.7947,15678.0
2016-07-05 13:50:00,91.61,91.64,91.53,91.58,19115.0,81.7947,81.8215,81.7233,81.7679,19115.0
2016-07-05 14:00:00,91.58,91.58,91.5,91.52,28955.0,81.7679,81.7679,81.6965,81.7144,28955.0
2016-07-05 14:10:00,91.52,91.62,91.46,91.47,24909.0,81.7144,81.8036,81.6608,81.6697,24909.0
2016-07-05 14:20:00,91.47,91.49,91.27,91.31,31009.0,81.6697,81.6876,81.4911,81.5269,31009.0
2016-07-05 14:30:00,91.29,91.39,91.28,91.34,22212.0,81.509,81.5983,81.5001,81.5536,22212.0
2016-07-05 14:40:00,91.33,91.35,91.27,91.31,17205.0,81.5447,81.5626,81.4911,81.5269,17205.0
2016-07-05 14:50:00,91.31,91.33,91.24,91.27,23224.0,81.5269,81.5447,81.4644,81.4911,23224.0
2016-07-05 15:00:00,91.25,91.4,91.25,91.36,20677.0,81.4733,81.6072,81.4733,81.5715,20677.0
2016-07-05 15:10:00,91.35,91.47,91.35,91.38,22082.0,81.5626,81.6697,81.5626,81.5894,22082.0
2016-07-05 15:20:00,91.39,91.48,91.3,91.45,24364.0,81.5983,81.6786,81.5179,81.6519,24364.0
2016-07-05 15:30:00,91.45,91.59,91.43,91.51,37957.0,81.6519,81.7769,81.634,81.7054,37957.0
2016-07-05 15:40:00,91.51,91.63,91.49,91.61,47010.0,81.7054,81.8126,81.6876,81.7947,47010.0
2016-07-05 15:50:00,91.6,91.62,91.27,91.31,90310.0,81.7858,81.8036,81.4911,81.5269,90310.0
2016-07-06 09:30:00,90.73,90.93,90.5,90.58,57797.0,81.009,81.1876,80.8036,80.8751,57797.0
2016-07-06 09:40:00,90.52,90.69,90.47,90.61,41545.0,80.8215,80.9733,80.7769,80.9019,41545.0
2016-07-06 09:50:00,90.62,90.76,90.54,90.55,22196.0,80.9108,81.0358,80.8394,80.8483,22196.0
2016-07-06 10:00:00,90.57,90.77,90.56,90.66,43254.0,80.8661,81.0447,80.8572,80.9465,43254.0
2016-07-06 10:10:00,90.62,90.68,90.31,90.4,20633.0,80.9108,80.9644,80.634,80.7144,20633.0
2016-07-06 10:20:00,90.4,90.56,90.34,90.37,25160.0,80.7144,80.8572,80.6608,80.6876,25160.0
2016-07-06 10:30:00,90.34,90.51,90.33,90.36,35157.0,80.6608,80.8126,80.6519,80.6786,35157.0
2016-07-06 10:40:00,90.38,90.59,90.33,90.57,19842.0,80.6965,80.884,80.6519,80.8661,19842.0
2016-07-06 10:50:00,90.61,90.73,90.6,90.73,18395.0,80.9019,81.009,80.8929,81.009,18395.0
2016-07-06 11:00:00,90.75,90.77,90.62,90.72,22996.0,81.0269,81.0447,80.9108,81.0001,22996.0
2016-07-06 11:10:00,90.75,90.79,90.68,90.68,22854.0,81.0269,81.0626,80.9644,80.9644,22854.0
2016-07-06 11:20:00,90.68,90.76,90.59,90.61,13308.0,80.9644,81.0358,80.884,80.9019,13308.0
2016-07-06 11:30:00,90.62,90.85,90.61,90.74,20352.0,80.9108,81.1161,80.9019,81.0179,20352.0
2016-07-06 11:40:00,90.73,90.78,90.6,90.62,17857.0,81.009,81.0536,80.8929,80.9108,17857.0
2016-07-06 11:50:00,90.63,90.81,90.6,90.78,13955.0,80.9197,81.0804,80.8929,81.0536,13955.0
2016-07-06 12:00:00,90.82,91.15,90.81,91.13,14813.0,81.0894,81.384,81.0804,81.3661,14813.0
2016-07-06 12:10:00,91.15,91.19,91.07,91.15,16121.0,81.384,81.4197,81.3126,81.384,16121.0
2016-07-06 12:20:00,91.15,91.21,91.05,91.12,11505.0,81.384,81.4376,81.2947,81.3572,11505.0
2016-07-06 12:30:00,91.13,91.18,91.03,91.09,9190.0,81.3661,81.4108,81.2769,81.3304,9190.0
2016-07-06 12:40:00,91.09,91.1,90.85,90.95,12318.0,81.3304,81.3394,81.1161,81.2054,12318.0
2016-07-06 12:50:00,90.95,91.15,90.94,91.15,8185.0,81.2054,81.384,81.1965,81.384,8185.0
2016-07-06 13:00:00,91.12,91.28,91.1,91.24,10397.0,81.3572,81.5001,81.3394,81.4644,10397.0
2016-07-06 13:10:00,91.23,91.27,91.11,91.11,10859.0,81.4554,81.4911,81.3483,81.3483,10859.0
2016-07-06 13:20:00,91.12,91.2,91.02,91.11,7050.0,81.3572,81.4286,81.2679,81.3483,7050.0
2016-07-06 13:30:00,91.11,91.21,91.05,91.05,7568.0,81.3483,81.4376,81.2947,81.2947,7568.0
2016-07-06 13:40:00,91.02,91.07,90.91,90.94,12463.0,81.2679,81.3126,81.1697,81.1965,12463.0
2016-07-06 13:50:00,90.95,91.09,90.92,91.02,8803.0,81.2054,81.3304,81.1786,81.2679,8803.0
2016-07-06 14:00:00,91.01,91.2,90.97,91.0,29196.0,81.259,81.4286,81.2233,81.2501,29196.0
2016-07-06 14:10:00,91.01,91.04,90.72,91.0,21148.0,81.259,81.2858,81.0001,81.2501,21148.0
2016-07-06 14:20:00,91.01,91.02,90.77,90.8,18211.0,81.259,81.2679,81.0447,81.0715,18211.0
2016-07-06 14:30:00,90.81,91.03,90.8,90.96,28407.0,81.0804,81.2769,81.0715,81.2144,28407.0
2016-07-06 14:40:00,90.96,91.03,90.89,90.91,16734.0,81.2144,81.2769,81.1519,81.1697,16734.0
2016-07-06 14:50:00,90.9,91.07,90.9,91.04,11965.0,81.1608,81.3126,81.1608,81.2858,11965.0
2016-07-06 15:00:00,91.05,91.14,91.03,91.1,41374.0,81.2947,81.3751,81.2769,81.3394,41374.0
2016-07-06 15:10:00,91.09,91.1,90.98,90.98,20565.0,81.3304,81.3394,81.2322,81.2322,20565.0
2016-07-06 15:20:00,91.0,91.01,90.8,90.81,23495.0,81.2501,81.259,81.0715,81.0804,23495.0
2016-07-06 15:30:00,90.82,91.04,90.82,91.02,39770.0,81.0894,81.2858,81.0894,81.2679,39770.0
2016-07-06 15:40:00,91.02,91.16,90.95,90.98,51244.0,81.2679,81.3929,81.2054,81.2322,51244.0
2016-07-06 15:50:00,90.98,91.15,90.94,91.04,114514.0,81.2322,81.384,81.1965,81.2858,114514.0
2016-07-07 09:30:00,91.0,91.35,91.0,91.17,28976.0,81.2501,81.5626,81.2501,81.4019,28976.0
2016-07-07 09:40:00,91.2,91.48,91.2,91.47,20405.0,81.4286,81.6786,81.4286,81.6697,20405.0
2016-07-07 09:50:00,91.48,91.57,91.39,91.56,20409.0,81.6786,81.759,81.5983,81.7501,20409.0
2016-07-07 10:00:00,91.57,91.62,91.41,91.49,9905.0,81.759,81.8036,81.6161,81.6876,9905.0
2016-07-07 10:10:00,91.48,91.54,91.36,91.38,12154.0,81.6786,81.7322,81.5715,81.5894,12154.0
2016-07-07 10:20:00,91.38,91.58,91.34,91.58,9903.0,81.5894,81.7679,81.5536,81.7679,9903.0
2016-07-07 10:30:00,91.6,91.62,91.53,91.62,18694.0,81.7858,81.8036,81.7233,81.8036,18694.0
2016-07-07 10:40:00,91.59,91.74,91.58,91.71,36062.0,81.7769,81.9108,81.7679,81.884,36062.0
2016-07-07 10:50:00,91.7,91.75,91.65,91.66,36450.0,81.8751,81.9197,81.8304,81.8394,36450.0
2016-07-07 11:00:00,91.65,91.66,91.51,91.59,41747.0,81.8304,81.8394,81.7054,81.7769,41747.0
2016-07-07 11:10:00,91.61,91.61,91.4,91.42,16809.0,81.7947,81.7947,81.6072,81.6251,16809.0
2016-07-07 11:20:00,91.43,91.5,91.35,91.5,15012.0,81.634,81.6965,81.5626,81.6965,15012.0
2016-07-07 11:30:00,91.47,91.62,91.46,91.57,13208.0,81.6697,81.8036,81.6608,81.759,13208.0
2016-07-07 11:40:00,91.59,91.69,91.56,91.58,18442.0,81.7769,81.8661,81.7501,81.7679,18442.0
2016-07-07 11:50:00,91.57,91.65,91.55,91.63,19465.0,81.759,81.8304,81.7411,81.8126,19465.0
2016-07-07 12:00:00,91.63,91.63,91.55,91.56,10501.0,81.8126,81.8126,81.7411,81.7501,10501.0
2016-07-07 12:10:00,91.59,91.63,91.55,91.61,7281.0,81.7769,81.8126,81.7411,81.7947,7281.0
2016-07-07 12:20:00,91.61,91.65,91.47,91.49,14936.0,81.7947,81.8304,81.6697,81.6876,14936.0
2016-07-07 12:30:00,91.49,91.51,91.43,91.49,8599.0,81.6876,81.7054,81.634,81.6876,8599.0
2016-07-07 12:40:00,91.48,91.49,91.4,91.42,13780.0,81.6786,81.6876,81.6072,81.6251,13780.0
2016-07-07 12:50:00,91.42,91.42,91.23,91.26,12887.0,81.6251,81.6251,81.4554,81.4822,12887.0
2016-07-07 13:00:00,91.27,91.31,91.24,91.25,41111.0,81.4911,81.5269,81.4644,81.4733,41111.0
2016-07-07 13:10:00,91.25,91.3,91.21,91.29,18423.0,81.4733,81.5179,81.4376,81.509,18423.0
2016-07-07 13:20:00,91.3,91.33,91.25,91.32,10547.0,81.5179,81.5447,81.4733,81.5358,10547.0
2016-07-07 13:30:00,91.32,91.36,91.25,91.29,37581.0,81.5358,81.5715,81.4733,81.509,37581.0
2016-07-07 13:40:00,91.3,91.31,91.24,91.27,12237.0,81.5179,81.5269,81.4644,81.4911,12237.0
2016-07-07 13:50:00,91.26,91.33,91.24,91.32,15258.0,81.4822,81.5447,81.4644,81.5358,15258.0
2016-07-07 14:00:00,91.32,91.33,91.26,91.27,14528.0,81.5358,81.5447,81.4822,81.4911,14528.0
2016-07-07 14:10:00,91.27,91.27,91.02,91.06,42789.0,81.4911,81.4911,81.2679,81.3036,42789.0
2016-07-07 14:20:00,91.05,91.15,91.04,91.11,27891.0,81.2947,81.384,81.2858,81.3483,27891.0
2016-07-07 14:30:00,91.14,91.19,91.07,91.19,12875.0,81.3751,81.4197,81.3126,81.4197,12875.0
2016-07-07 14:40:00,91.18,91.23,91.13,91.16,12175.0,81.4108,81.4554,81.3661,81.3929,12175.0
2016-07-07 14:50:00,91.16,91.18,91.08,91.12,14792.0,81.3929,81.4108,81.3215,81.3572,14792.0
2016-07-07 15:00:00,91.15,91.27,91.11,91.27,20335.0,81.384,81.4911,81.3483,81.4911,20335.0
2016-07-07 15:10:00,91.27,91.33,91.24,91.33,14566.0,81.4911,81.5447,81.4644,81.5447,14566.0
2016-07-07 15:20:00,91.32,91.39,91.31,91.39,16174.0,81.5358,81.5983,81.5269,81.5983,16174.0
2016-07-07 15:30:00,91.4,91.52,91.37,91.49,34514.0,81.6072,81.7144,81.5804,81.6876,34514.0
2016-07-07 15:40:00,91.5,91.68,91.49,91.65,48519.0,81.6965,81.8572,81.6876,81.8304,48519.0
2016-07-07 15:50:00,91.65,91.65,91.52,91.56,81111.0,81.8304,81.8304,81.7144,81.7501,81111.0
2016-07-08 09:30:00,92.0,92.35,91.83,91.97,55766.0,82.1429,82.4554,81.9911,82.1161,55766.0
2016-07-08 09:40:00,92.0,92.2,91.99,92.2,20340.0,82.1429,82.3215,82.134,82.3215,20340.0
2016-07-08 09:50:00,92.19,92.32,92.08,92.18,16337.0,82.3126,82.4286,82.2144,82.3036,16337.0
2016-07-08 10:00:00,92.19,92.53,92.19,92.51,15343.0,82.3126,82.6161,82.3126,82.5983,15343.0
2016-07-08 10:10:00,92.53,92.82,92.51,92.75,27439.0,82.6161,82.8751,82.5983,82.8126,27439.0
2016-07-08 10:20:00,92.73,92.91,92.73,92.85,27997.0,82.7947,82.9554,82.7947,82.9019,27997.0
2016-07-08 10:30:00,92.82,92.94,92.76,92.94,15075.0,82.8751,82.9822,82.8215,82.9822,15075.0
2016-07-08 10:40:00,92.94,93.02,92.92,93.02,18784.0,82.9822,83.0536,82.9644,83.0536,18784.0
2016-07-08 10:50:00,93.04,93.11,93.03,93.06,32225.0,83.0715,83.134,83.0626,83.0894,32225.0
2016-07-08 11:00:00,93.05,93.08,93.0,93.01,29052.0,83.0804,83.1072,83.0358,83.0447,29052.0
2016-07-08 11:10:00,93.02,93.06,92.91,92.91,13709.0,83.0536,83.0894,82.9554,82.9554,13709.0
2016-07-08 11:20:00,92.92,93.04,92.89,93.01,22568.0,82.9644,83.0715,82.9376,83.0447,22568.0
2016-07-08 11:30:00,93.0,93.02,92.88,92.95,16787.0,83.0358,83.0536,82.9286,82.9911,16787.0
2016-07-08 11:40:00,92.95,93.06,92.95,93.02,10781.0,82.9911,83.0894,82.9911,83.0536,10781.0
2016-07-08 11:50:00,93.02,93.1,93.02,93.04,10528.0,83.0536,83.1251,83.0536,83.0715,10528.0
2016-07-08 12:00:00,93.05,93.06,92.89,93.0,13150.0,83.0804,83.0894,82.9376,83.0358,13150.0
2016-07-08 12:10:00,93.01,93.04,92.97,92.99,14474.0,83.0447,83.0715,83.009,83.0269,14474.0
2016-07-08 12:20:00,92.98,92.99,92.93,92.94,8762.0,83.0179,83.0269,82.9733,82.9822,8762.0
2016-07-08 12:30:00,92.93,92.93,92.87,92.9,7673.0,82.9733,82.9733,82.9197,82.9465,7673.0
2016-07-08 12:40:00,92.9,92.99,92.9,92.94,8269.0,82.9465,83.0269,82.9465,82.9822,8269.0
2016-07-08 12:50:00,92.96,93.02,92.94,93.02,9944.0,83.0001,83.0536,82.9822,83.0536,9944.0
2016-07-08 13:00:00,93.02,93.02,92.95,92.99,9805.0,83.0536,83.0536,82.9911,83.0269,9805.0
2016-07-08 13:10:00,92.98,93.0,92.9,92.93,9350.0,83.0179,83.0358,82.9465,82.9733,9350.0
2016-07-08 13:20:00,92.92,93.02,92.92,93.0,9335.0,82.9644,83.0536,82.9644,83.0358,9335.0
2016-07-08 13:30:00,92.98,92.98,92.87,92.87,8109.0,83.0179,83.0179,82.9197,82.9197,8109.0
2016-07-08 13:40:00,92.9,92.97,92.88,92.95,9993.0,82.9465,83.009,82.9286,82.9911,9993.0
2016-07-08 13:50:00,92.95,93.01,92.91,93.01,14392.0,82.9911,83.0447,82.9554,83.0447,14392.0
2016-07-08 14:00:00,93.0,93.04,92.97,93.01,18590.0,83.0358,83.0715,83.009,83.0447,18590.0
2016-07-08 14:10:00,93.02,93.05,92.98,93.04,10181.0,83.0536,83.0804,83.0179,83.0715,10181.0
2016-07-08 14:20:00,93.06,93.1,93.04,93.06,18773.0,83.0894,83.1251,83.0715,83.0894,18773.0
2016-07-08 14:30:00,93.07,93.14,93.04,93.08,10532.0,83.0983,83.1608,83.0715,83.1072,10532.0
2016-07-08 14:40:00,93.08,93.15,93.08,93.13,13405.0,83.1072,83.1697,83.1072,83.1519,13405.0
2016-07-08 14:50:00,93.13,93.16,93.06,93.06,11492.0,83.1519,83.1786,83.0894,83.0894,11492.0
2016-07-08 15:00:00,93.07,93.09,93.03,93.08,12295.0,83.0983,83.1161,83.0626,83.1072,12295.0
2016-07-08 15:10:00,93.09,93.17,93.06,93.12,17419.0,83.1161,83.1876,83.0894,83.1429,17419.0
2016-07-08 15:20:00,93.12,93.16,93.06,93.06,15396.0,83.1429,83.1786,83.0894,83.0894,15396.0
2016-07-08 15:30:00,93.05,93.06,92.95,92.98,36252.0,83.0804,83.0894,82.9911,83.0179,36252.0
2016-07-08 15:40:00,92.97,92.98,92.93,92.97,43894.0,83.009,83.0179,82.9733,83.009,43894.0
2016-07-08 15:50:00,92.97,93.06,92.93,93.0,81453.0,83.009,83.0894,82.9733,83.0358,81453.0
2016-07-11 09:30:00,92.69,92.98,92.66,92.9,19109.0,82.759,83.0179,82.7322,82.9465,19109.0
2016-07-11 09:40:00,92.87,92.98,92.8,92.82,13884.0,82.9197,83.0179,82.8572,82.8751,13884.0
2016-07-11 09:50:00,92.82,92.96,92.77,92.94,13227.0,82.8751,83.0001,82.8304,82.9822,13227.0
2016-07-11 10:00:00,92.93,93.22,92.9,93.19,18196.0,82.9733,83.2322,82.9465,83.2054,18196.0
2016-07-11 10:10:00,93.19,93.3,93.11,93.15,16352.0,83.2054,83.3036,83.134,83.1697,16352.0
2016-07-11 10:20:00,93.16,93.21,92.83,92.84,12848.0,83.1786,83.2233,82.884,82.8929,12848.0
2016-07-11 10:30:00,92.85,93.03,92.85,93.03,11764.0,82.9019,83.0626,82.9019,83.0626,11764.0
2016-07-11 10:40:00,93.03,93.22,92.99,93.15,7700.0,83.0626,83.2322,83.0269,83.1697,7700.0
2016-07-11 10:50:00,93.18,93.32,93.13,93.32,8343.0,83.1965,83.3215,83.1519,83.3215,8343.0
2016-07-11 11:00:00,93.33,93.34,93.06,93.09,35104.0,83.3304,83.3394,83.0894,83.1161,35104.0
2016-07-11 11:10:00,93.09,93.26,93.09,93.22,11560.0,83.1161,83.2679,83.1161,83.2322,11560.0
2016-07-11 11:20:00,93.22,93.26,93.16,93.24,11483.0,83.2322,83.2679,83.1786,83.2501,11483.0
2016-07-11 11:30:00,93.23,93.27,93.19,93.24,15774.0,83.2411,83.2769,83.2054,83.2501,15774.0
2016-07-11 11:40:00,93.24,93.36,93.22,93.34,8677.0,83.2501,83.3572,83.2322,83.3394,8677.0
2016-07-11 11:50:00,93.34,93.39,93.29,93.34,6782.0,83.3394,83.384,83.2947,83.3394,6782.0
2016-07-11 12:00:00,93.36,93.42,93.32,93.32,6300.0,83.3572,83.4108,83.3215,83.3215,6300.0
2016-07-11 12:10:00,93.32,93.44,93.32,93.44,7900.0,83.3215,83.4286,83.3215,83.4286,7900.0
2016-07-11 12:20:00,93.45,93.46,93.41,93.44,8663.0,83.4376,83.4465,83.4019,83.4286,8663.0
2016-07-11 12:30:00,93.44,93.47,93.41,93.46,16078.0,83.4286,83.4554,83.4019,83.4465,16078.0
2016-07-11 12:40:00,93.47,93.48,93.43,93.45,14157.0,83.4554,83.4644,83.4197,83.4376,14157.0
2016-07-11 12:50:00,93.48,93.5,93.45,93.46,11118.0,83.4644,83.4822,83.4376,83.4465,11118.0
2016-07-11 13:00:00,93.46,93.49,93.4,93.45,9934.0,83.4465,83.4733,83.3929,83.4376,9934.0
2016-07-11 13:10:00,93.45,93.46,93.39,93.4,6380.0,83.4376,83.4465,83.384,83.3929,6380.0
2016-07-11 13:20:00,93.41,93.44,93.36,93.36,8202.0,83.4019,83.4286,83.3572,83.3572,8202.0
2016-07-11 13:30:00,93.35,93.36,93.26,93.26,10920.0,83.3483,83.3572,83.2679,83.2679,10920.0
2016-07-11 13:40:00,93.27,93.37,93.26,93.33,14560.0,83.2769,83.3661,83.2679,83.3304,14560.0
2016-07-11 13:50:00,93.34,93.36,93.23,93.23,16368.0,83.3394,83.3572,83.2411,83.2411,16368.0
2016-07-11 14:00:00,93.23,93.25,93.2,93.24,6584.0,83.2411,83.259,83.2144,83.2501,6584.0
2016-07-11 14:10:00,93.24,93.25,93.2,93.23,11893.0,83.2501,83.259,83.2144,83.2411,11893.0
2016-07-11 14:20:00,93.23,93.24,93.19,93.19,10675.0,83.2411,83.2501,83.2054,83.2054,10675.0
2016-07-11 14:30:00,93.18,93.24,93.18,93.21,8575.0,83.1965,83.2501,83.1965,83.2233,8575.0
2016-07-11 14:40:00,93.21,93.22,93.12,93.12,9618.0,83.2233,83.2322,83.1429,83.1429,9618.0
2016-07-11 14:50:00,93.13,93.17,93.11,93.15,8615.0,83.1519,83.1876,83.134,83.1697,8615.0
2016-07-11 15:00:00,93.18,93.29,93.16,93.28,16009.0,83.1965,83.2947,83.1786,83.2858,16009.0
2016-07-11 15:10:00,93.28,93.42,93.28,93.41,16051.0,83.2858,83.4108,83.2858,83.4019,16051.0
2016-07-11 15:20:00,93.41,93.44,93.31,93.31,17311.0,83.4019,83.4286,83.3126,83.3126,17311.0
2016-07-11 15:30:00,93.31,93.31,93.18,93.3,22299.0,83.3126,83.3126,83.1965,83.3036,22299.0
2016-07-11 15:40:00,93.3,93.3,93.23,93.26,29797.0,83.3036,83.3036,83.2411,83.2679,29797.0
2016-07-11 15:50:00,93.27,93.32,93.23,93.27,68396.0,83.2769,83.3215,83.2411,83.2769,68396.0
2016-07-12 09:30:00,93.29,93.5,92.82,93.19,31505.0,83.2947,83.4822,82.8751,83.2054,31505.0
2016-07-12 09:40:00,93.21,93.35,93.17,93.29,16890.0,83.2233,83.3483,83.1876,83.2947,16890.0
2016-07-12 09:50:00,93.31,93.31,93.05,93.17,20971.0,83.3126,83.3126,83.0804,83.1876,20971.0
2016-07-12 10:00:00,93.19,93.2,92.95,93.07,38125.0,83.2054,83.2144,82.9911,83.0983,38125.0
2016-07-12 10:10:00,93.07,93.07,92.84,92.97,36038.0,83.0983,83.0983,82.8929,83.009,36038.0
2016-07-12 10:20:00,92.99,92.99,92.77,92.87,49860.0,83.0269,83.0269,82.8304,82.9197,49860.0
2016-07-12 10:30:00,92.88,93.07,92.83,93.06,25162.0,82.9286,83.0983,82.884,83.0894,25162.0
2016-07-12 10:40:00,93.07,93.2,93.06,93.11,16283.0,83.0983,83.2144,83.0894,83.134,16283.0
2016-07-12 10:50:00,93.11,93.29,93.11,93.29,10995.0,83.134,83.2947,83.134,83.2947,10995.0
2016-07-12 11:00:00,93.29,93.31,93.18,93.21,16761.0,83.2947,83.3126,83.1965,83.2233,16761.0
2016-07-12 11:10:00,93.2,93.39,93.2,93.37,12627.0,83.2144,83.384,83.2144,83.3661,12627.0
2016-07-12 11:20:00,93.37,93.5,93.37,93.5,12930.0,83.3661,83.4822,83.3661,83.4822,12930.0
2016-07-12 11:30:00,93.5,93.5,93.35,93.38,115145.0,83.4822,83.4822,83.3483,83.3751,115145.0
2016-07-12 11:40:00,93.4,93.42,93.35,93.37,17516.0,83.3929,83.4108,83.3483,83.3661,17516.0
2016-07-12 11:50:00,93.36,93.46,93.34,93.43,13144.0,83.3572,83.4465,83.3394,83.4197,13144.0
2016-07-12 12:00:00,93.43,93.53,93.4,93.51,18507.0,83.4197,83.509,83.3929,83.4911,18507.0
2016-07-12 12:10:00,93.5,93.59,93.49,93.57,10595.0,83.4822,83.5626,83.4733,83.5447,10595.0
2016-07-12 12:20:00,93.58,93.58,93.47,93.51,11035.0,83.5536,83.5536,83.4554,83.4911,11035.0
2016-07-12 12:30:00,93.5,93.51,93.45,93.51,9796.0,83.4822,83.4911,83.4376,83.4911,9796.0
2016-07-12 12:40:00,93.52,93.55,93.43,93.43,13002.0,83.5001,83.5269,83.4197,83.4197,13002.0
2016-07-12 12:50:00,93.43,93.46,93.36,93.42,8779.0,83.4197,83.4465,83.3572,83.4108,8779.0
2016-07-12 13:00:00,93.42,93.43,93.33,93.34,9046.0,83.4108,83.4197,83.3304,83.3394,9046.0
2016-07-12 13:10:00,93.34,93.37,93.28,93.29,10350.0,83.3394,83.3661,83.2858,83.2947,10350.0
2016-07-12 13:20:00,93.29,93.32,93.26,93.29,7285.0,83.2947,83.3215,83.2679,83.2947,7285.0
2016-07-12 13:30:00,93.29,93.34,93.28,93.32,20619.0,83.2947,83.3394,83.2858,83.3215,20619.0
2016-07-12 13:40:00,93.32,93.36,93.3,93.31,8288.0,83.3215,83.3572,83.3036,83.3126,8288.0
2016-07-12 13:50:00,93.32,93.35,93.28,93.29,8980.0,83.3215,83.3483,83.2858,83.2947,8980.0
2016-07-12 14:00:00,93.29,93.36,93.27,93.34,11421.0,83.2947,83.3572,83.2769,83.3394,11421.0
2016-07-12 14:10:00,93.35,93.45,93.33,93.45,22135.0,83.3483,83.4376,83.3304,83.4376,22135.0
2016-07-12 14:20:00,93.47,93.54,93.42,93.54,8421.0,83.4554,83.5179,83.4108,83.5179,8421.0
2016-07-12 14:30:00,93.54,93.54,93.4,93.44,12690.0,83.5179,83.5179,83.3929,83.4286,12690.0
2016-07-12 14:40:00,93.45,93.53,93.45,93.49,10449.0,83.4376,83.509,83.4376,83.4733,10449.0
2016-07-12 14:50:00,93.49,93.5,93.38,93.44,10013.0,83.4733,83.4822,83.3751,83.4286,10013.0
2016-07-12 15:00:00,93.42,93.52,93.41,93.43,22998.0,83.4108,83.5001,83.4019,83.4197,22998.0
2016-07-12 15:10:00,93.41,93.46,93.37,93.39,19771.0,83.4019,83.4465,83.3661,83.384,19771.0
2016-07-12 15:20:00,93.39,93.41,93.36,93.39,32554.0,83.384,83.4019,83.3572,83.384,32554.0
2016-07-12 15:30:00,93.38,93.41,93.36,93.39,31505.0,83.3751,83.4019,83.3572,83.384,31505.0
2016-07-12 15:40:00,93.38,93.4,93.21,93.23,30997.0,83.3751,83.3929,83.2233,83.2411,30997.0
2016-07-12 15:50:00,93.23,93.29,93.2,93.27,72736.0,83.2411,83.2947,83.2144,83.2769,72736.0
2016-07-13 09:30:00,93.28,93.51,93.08,93.22,48796.0,83.2858,83.4911,83.1072,83.2322,48796.0
2016-07-13 09:40:00,93.25,93.28,93.09,93.09,29096.0,83.259,83.2858,83.1161,83.1161,29096.0
2016-07-13 09:50:00,93.08,93.11,92.94,92.94,27201.0,83.1072,83.134,82.9822,82.9822,27201.0
2016-07-13 10:00:00,92.94,93.05,92.94,93.04,21227.0,82.9822,83.0804,82.9822,83.0715,21227.0
2016-07-13 10:10:00,93.03,93.17,93.03,93.13,15802.0,83.0626,83.1876,83.0626,83.1519,15802.0
2016-07-13 10:20:00,93.16,93.39,93.16,93.38,14402.0,83.1786,83.384,83.1786,83.3751,14402.0
2016-07-13 10:30:00,93.39,93.42,93.22,93.38,16696.0,83.384,83.4108,83.2322,83.3751,16696.0
2016-07-13 10:40:00,93.38,93.54,93.37,93.52,9601.0,83.3751,83.5179,83.3661,83.5001,9601.0
2016-07-13 10:50:00,93.52,93.53,93.41,93.45,16806.0,83.5001,83.509,83.4019,83.4376,16806.0
2016-07-13 11:00:00,93.45,93.5,93.39,93.49,12101.0,83.4376,83.4822,83.384,83.4733,12101.0
2016-07-13 11:10:00,93.48,93.54,93.47,93.52,11411.0,83.4644,83.5179,83.4554,83.5001,11411.0
2016-07-13 11:20:00,93.53,93.56,93.37,93.38,10755.0,83.509,83.5358,83.3661,83.3751,10755.0
2016-07-13 11:30:00,93.37,93.38,93.23,93.23,14172.0,83.3661,83.3751,83.2411,83.2411,14172.0
2016-07-13 11:40:00,93.21,93.26,93.2,93.22,14193.0,83.2233,83.2679,83.2144,83.2322,14193.0
2016-07-13 11:50:00,93.22,93.24,93.14,93.2,15691.0,83.2322,83.2501,83.1608,83.2144,15691.0
2016-07-13 12:00:00,93.21,93.28,93.19,93.23,21013.0,83.2233,83.2858,83.2054,83.2411,21013.0
2016-07-13 12:10:00,93.24,93.28,93.1,93.1,43184.0,83.2501,83.2858,83.1251,83.1251,43184.0
2016-07-13 12:20:00,93.11,93.23,93.05,93.19,30708.0,83.134,83.2411,83.0804,83.2054,30708.0
2016-07-13 12:30:00,93.17,93.28,93.17,93.28,7506.0,83.1876,83.2858,83.1876,83.2858,7506.0
2016-07-13 12:40:00,93.29,93.34,93.22,93.22,8330.0,83.2947,83.3394,83.2322,83.2322,8330.0
2016-07-13 12:50:00,93.24,93.39,93.24,93.39,5930.0,83.2501,83.384,83.2501,83.384,5930.0
2016-07-13 13:00:00,93.38,93.46,93.36,93.37,9499.0,83.3751,83.4465,83.3572,83.3661,9499.0
2016-07-13 13:10:00,93.39,93.48,93.38,93.48,7481.0,83.384,83.4644,83.3751,83.4644,7481.0
2016-07-13 13:20:00,93.48,93.49,93.36,93.39,7838.0,83.4644,83.4733,83.3572,83.384,7838.0
2016-07-13 13:30:00,93.4,93.4,93.33,93.38,6220.0,83.3929,83.3929,83.3304,83.3751,6220.0
2016-07-13 13:40:00,93.38,93.56,93.38,93.55,11555.0,83.3751,83.5358,83.3751,83.5269,11555.0
2016-07-13 13:50:00,93.56,93.58,93.49,93.49,7292.0,83.5358,83.5536,83.4733,83.4733,7292.0
2016-07-13 14:00:00,93.51,93.53,93.39,93.48,10961.0,83.4911,83.509,83.384,83.4644,10961.0
2016-07-13 14:10:00,93.5,93.57,93.45,93.49,11991.0,83.4822,83.5447,83.4376,83.4733,11991.0
2016-07-13 14:20:00,93.49,93.55,93.46,93.54,9257.0,83.4733,83.5269,83.4465,83.5179,9257.0
2016-07-13 14:30:00,93.55,93.55,93.44,93.46,9498.0,83.5269,83.5269,83.4286,83.4465,9498.0
2016-07-13 14:40:00,93.45,93.46,93.4,93.44,12896.0,83.4376,83.4465,83.3929,83.4286,12896.0
2016-07-13 14:50:00,93.44,93.45,93.34,93.39,9664.0,83.4286,83.4376,83.3394,83.384,9664.0
2016-07-13 15:00:00,93.39,93.43,93.34,93.36,14681.0,83.384,83.4197,83.3394,83.3572,14681.0
2016-07-13 15:10:00,93.37,93.4,93.28,93.39,43396.0,83.3661,83.3929,83.2858,83.384,43396.0
2016-07-13 15:20:00,93.39,93.39,93.33,93.34,17616.0,83.384,83.384,83.3304,83.3394,17616.0
2016-07-13 15:30:00,93.34,93.43,93.34,93.37,19504.0,83.3394,83.4197,83.3394,83.3661,19504.0
2016-07-13 15:40:00,93.37,93.39,93.3,93.3,27122.0,83.3661,83.384,83.3036,83.3036,27122.0
2016-07-13 15:50:00,93.3,93.34,93.26,93.29,59090.0,83.3036,83.3394,83.2679,83.2947,59090.0
2016-07-14 09:30:00,93.69,93.88,93.61,93.71,49196.0,83.6519,83.8215,83.5804,83.6697,49196.0
2016-07-14 09:40:00,93.63,93.69,93.53,93.63,27531.0,83.5983,83.6519,83.509,83.5983,27531.0
2016-07-14 09:50:00,93.64,93.71,93.56,93.65,51615.0,83.6072,83.6697,83.5358,83.6161,51615.0
2016-07-14 10:00:00,93.66,93.91,93.61,93.82,31034.0,83.6251,83.8483,83.5804,83.7679,31034.0
2016-07-14 10:10:00,93.87,94.15,93.87,94.13,22827.0,83.8126,84.0626,83.8126,84.0447,22827.0
2016-07-14 10:20:00,94.13,94.28,94.08,94.24,26532.0,84.0447,84.1787,84.0001,84.1429,26532.0
2016-07-14 10:30:00,94.24,94.24,94.09,94.14,29906.0,84.1429,84.1429,84.009,84.0537,29906.0
2016-07-14 10:40:00,94.17,94.24,93.97,93.97,28265.0,84.0804,84.1429,83.9019,83.9019,28265.0
2016-07-14 10:50:00,93.94,94.14,93.94,94.11,22162.0,83.8751,84.0537,83.8751,84.0269,22162.0
2016-07-14 11:00:00,94.13,94.23,94.08,94.18,20506.0,84.0447,84.134,84.0001,84.0894,20506.0
2016-07-14 11:10:00,94.15,94.23,94.1,94.14,32121.0,84.0626,84.134,84.0179,84.0537,32121.0
2016-07-14 11:20:00,94.15,94.19,94.04,94.12,27781.0,84.0626,84.0983,83.9644,84.0358,27781.0
2016-07-14 11:30:00,94.13,94.17,93.9,93.9,18620.0,84.0447,84.0804,83.8394,83.8394,18620.0
2016-07-14 11:40:00,93.91,94.01,93.85,93.94,18030.0,83.8483,83.9376,83.7947,83.8751,18030.0
2016-07-14 11:50:00,93.92,93.94,93.82,93.86,15735.0,83.8572,83.8751,83.7679,83.8036,15735.0
2016-07-14 12:00:00,93.86,94.03,93.86,93.99,18174.0,83.8036,83.9554,83.8036,83.9197,18174.0
2016-07-14 12:10:00,93.97,94.02,93.77,93.78,17271.0,83.9019,83.9465,83.7233,83.7322,17271.0
2016-07-14 12:20:00,93.76,93.79,93.55,93.57,16720.0,83.7144,83.7411,83.5269,83.5447,16720.0
2016-07-14 12:30:00,93.58,93.85,93.57,93.85,6728.0,83.5536,83.7947,83.5447,83.7947,6728.0
2016-07-14 12:40:00,93.83,93.89,93.8,93.86,9803.0,83.7769,83.8304,83.7501,83.8036,9803.0
2016-07-14 12:50:00,93.88,93.91,93.82,93.85,9120.0,83.8215,83.8483,83.7679,83.7947,9120.0
2016-07-14 13:00:00,93.86,93.87,93.74,93.78,9223.0,83.8036,83.8126,83.6965,83.7322,9223.0
2016-07-14 13:10:00,93.76,93.8,93.72,93.77,8865.0,83.7144,83.7501,83.6786,83.7233,8865.0
2016-07-14 13:20:00,93.77,93.86,93.76,93.81,8746.0,83.7233,83.8036,83.7144,83.759,8746.0
2016-07-14 13:30:00,93.79,93.9,93.79,93.86,9307.0,83.7411,83.8394,83.7411,83.8036,9307.0
2016-07-14 13:40:00,93.85,93.91,93.83,93.91,10448.0,83.7947,83.8483,83.7769,83.8483,10448.0
2016-07-14 13:50:00,93.91,93.96,93.89,93.91,12730.0,83.8483,83.8929,83.8304,83.8483,12730.0
2016-07-14 14:00:00,93.94,93.98,93.88,93.98,13696.0,83.8751,83.9108,83.8215,83.9108,13696.0
2016-07-14 14:10:00,93.98,94.06,93.98,94.03,16556.0,83.9108,83.9822,83.9108,83.9554,16556.0
2016-07-14 14:20:00,94.03,94.03,93.97,93.99,8656.0,83.9554,83.9554,83.9019,83.9197,8656.0
2016-07-14 14:30:00,94.0,94.05,93.94,94.03,12953.0,83.9286,83.9733,83.8751,83.9554,12953.0
2016-07-14 14:40:00,94.03,94.09,93.98,94.04,12941.0,83.9554,84.009,83.9108,83.9644,12941.0
2016-07-14 14:50:00,94.04,94.05,93.98,94.03,11925.0,83.9644,83.9733,83.9108,83.9554,11925.0
2016-07-14 15:00:00,94.03,94.11,93.99,94.09,18016.0,83.9554,84.0269,83.9197,84.009,18016.0
2016-07-14 15:10:00,94.1,94.19,94.08,94.17,25154.0,84.0179,84.0983,84.0001,84.0804,25154.0
2016-07-14 15:20:00,94.17,94.26,94.14,94.22,22149.0,84.0804,84.1608,84.0537,84.1251,22149.0
2016-07-14 15:30:00,94.23,94.23,94.09,94.1,29261.0,84.134,84.134,84.009,84.0179,29261.0
2016-07-14 15:40:00,94.1,94.14,94.05,94.09,42793.0,84.0179,84.0537,83.9733,84.009,42793.0
2016-07-14 15:50:00,94.08,94.09,94.0,94.02,114879.0,84.0001,84.009,83.9286,83.9465,114879.0
2016-07-15 09:30:00,94.53,94.94,94.14,94.89,112483.0,84.4019,84.7679,84.0537,84.7233,112483.0
2016-07-15 09:40:00,94.93,94.93,94.81,94.82,40384.0,84.759,84.759,84.6519,84.6608,40384.0
2016-07-15 09:50:00,94.86,94.87,94.34,94.48,40992.0,84.6965,84.7054,84.2322,84.3572,40992.0
2016-07-15 10:00:00,94.47,94.47,94.34,94.38,27837.0,84.3483,84.3483,84.2322,84.2679,27837.0
2016-07-15 10:10:00,94.4,94.5,94.39,94.45,18583.0,84.2858,84.3751,84.2769,84.3304,18583.0
2016-07-15 10:20:00,94.45,94.64,94.44,94.57,27428.0,84.3304,84.5001,84.3215,84.4376,27428.0
2016-07-15 10:30:00,94.55,94.57,94.47,94.47,27738.0,84.4197,84.4376,84.3483,84.3483,27738.0
2016-07-15 10:40:00,94.5,94.56,94.44,94.56,17582.0,84.3751,84.4287,84.3215,84.4287,17582.0
2016-07-15 10:50:00,94.54,94.6,94.52,94.59,21228.0,84.4108,84.4644,84.3929,84.4554,21228.0
2016-07-15 11:00:00,94.59,94.59,94.5,94.5,25120.0,84.4554,84.4554,84.3751,84.3751,25120.0
2016-07-15 11:10:00,94.5,94.51,94.44,94.49,19258.0,84.3751,84.384,84.3215,84.3662,19258.0
2016-07-15 11:20:00,94.5,94.54,94.48,94.52,15631.0,84.3751,84.4108,84.3572,84.3929,15631.0
2016-07-15 11:30:00,94.52,94.54,94.46,94.46,12070.0,84.3929,84.4108,84.3394,84.3394,12070.0
2016-07-15 11:40:00,94.48,94.5,94.41,94.43,16744.0,84.3572,84.3751,84.2947,84.3126,16744.0
2016-07-15 11:50:00,94.43,94.48,94.42,94.43,6266.0,84.3126,84.3572,84.3037,84.3126,6266.0
2016-07-15 12:00:00,94.41,94.49,94.41,94.47,8722.0,84.2947,84.3662,84.2947,84.3483,8722.0
2016-07-15 12:10:00,94.47,94.48,94.4,94.4,11333.0,84.3483,84.3572,84.2858,84.2858,11333.0
2016-07-15 12:20:00,94.4,94.42,94.34,94.38,14599.0,84.2858,84.3037,84.2322,84.2679,14599.0
2016-07-15 12:30:00,94.36,94.36,94.24,94.24,12376.0,84.2501,84.2501,84.1429,84.1429,12376.0
2016-07-15 12:40:00,94.23,94.3,94.2,94.29,12217.0,84.134,84.1965,84.1072,84.1876,12217.0
2016-07-15 12:50:00,94.3,94.38,94.28,94.35,8073.0,84.1965,84.2679,84.1787,84.2412,8073.0
2016-07-15 13:00:00,94.35,94.35,94.29,94.32,10670.0,84.2412,84.2412,84.1876,84.2144,10670.0
2016-07-15 13:10:00,94.35,94.42,94.35,94.4,11717.0,84.2412,84.3037,84.2412,84.2858,11717.0
2016-07-15 13:20:00,94.41,94.46,94.4,94.41,8543.0,84.2947,84.3394,84.2858,84.2947,8543.0
2016-07-15 13:30:00,94.42,94.43,94.35,94.38,8562.0,84.3037,84.3126,84.2412,84.2679,8562.0
2016-07-15 13:40:00,94.39,94.49,94.36,94.43,10651.0,84.2769,84.3662,84.2501,84.3126,10651.0
2016-07-15 13:50:00,94.43,94.46,94.39,94.41,9173.0,84.3126,84.3394,84.2769,84.2947,9173.0
2016-07-15 14:00:00,94.42,94.45,94.38,94.45,12643.0,84.3037,84.3304,84.2679,84.3304,12643.0
2016-07-15 14:10:00,94.45,94.49,94.43,94.48,15326.0,84.3304,84.3662,84.3126,84.3572,15326.0
2016-07-15 14:20:00,94.5,94.5,94.43,94.45,13787.0,84.3751,84.3751,84.3126,84.3304,13787.0
2016-07-15 14:30:00,94.46,94.51,94.45,94.48,9816.0,84.3394,84.384,84.3304,84.3572,9816.0
2016-07-15 14:40:00,94.46,94.57,94.45,94.52,12602.0,84.3394,84.4376,84.3304,84.3929,12602.0
2016-07-15 14:50:00,94.52,94.6,94.49,94.59,12407.0,84.3929,84.4644,84.3662,84.4554,12407.0
2016-07-15 15:00:00,94.6,94.61,94.51,94.53,15033.0,84.4644,84.4733,84.384,84.4019,15033.0
2016-07-15 15:10:00,94.53,94.54,94.51,94.53,15344.0,84.4019,84.4108,84.384,84.4019,15344.0
2016-07-15 15:20:00,94.54,94.66,94.52,94.64,20927.0,84.4108,84.5179,84.3929,84.5001,20927.0
2016-07-15 15:30:00,94.65,94.7,94.64,94.65,27864.0,84.509,84.5537,84.5001,84.509,27864.0
2016-07-15 15:40:00,94.64,94.65,94.45,94.47,38467.0,84.5001,84.509,84.3304,84.3483,38467.0
2016-07-15 15:50:00,94.47,94.49,94.39,94.4,75852.0,84.3483,84.3662,84.2769,84.2858,75852.0
2016-07-18 09:30:00,94.39,94.39,93.88,93.98,44838.0,84.2769,84.2769,83.8215,83.9108,44838.0
2016-07-18 09:40:00,93.97,94.09,93.9,94.07,13897.0,83.9019,84.009,83.8394,83.9911,13897.0
2016-07-18 09:50:00,94.07,94.11,93.92,93.92,11469.0,83.9911,84.0269,83.8572,83.8572,11469.0
2016-07-18 10:00:00,93.92,94.02,93.75,93.8,36132.0,83.8572,83.9465,83.7054,83.7501,36132.0
2016-07-18 10:10:00,93.8,93.9,93.61,93.75,40013.0,83.7501,83.8394,83.5804,83.7054,40013.0
2016-07-18 10:20:00,93.76,93.77,93.6,93.66,34043.0,83.7144,83.7233,83.5715,83.6251,34043.0
2016-07-18 10:30:00,93.65,93.84,93.62,93.66,33273.0,83.6161,83.7858,83.5894,83.6251,33273.0
2016-07-18 10:40:00,93.67,93.69,93.63,93.67,13799.0,83.634,83.6519,83.5983,83.634,13799.0
2016-07-18 10:50:00,93.67,93.81,93.66,93.76,12337.0,83.634,83.759,83.6251,83.7144,12337.0
2016-07-18 11:00:00,93.78,94.01,93.77,93.96,32096.0,83.7322,83.9376,83.7233,83.8929,32096.0
2016-07-18 11:10:00,93.96,94.02,93.91,94.0,17401.0,83.8929,83.9465,83.8483,83.9286,17401.0
2016-07-18 11:20:00,94.02,94.06,93.79,93.79,21069.0,83.9465,83.9822,83.7411,83.7411,21069.0
2016-07-18 11:30:00,93.83,93.89,93.76,93.88,17244.0,83.7769,83.8304,83.7144,83.8215,17244.0
2016-07-18 11:40:00,93.88,94.0,93.84,93.84,17274.0,83.8215,83.9286,83.7858,83.7858,17274.0
2016-07-18 11:50:00,93.85,93.97,93.84,93.96,24522.0,83.7947,83.9019,83.7858,83.8929,24522.0
2016-07-18 12:00:00,93.96,94.01,93.8,93.83,82822.0,83.8929,83.9376,83.7501,83.7769,82822.0
2016-07-18 12:10:00,93.85,93.85,93.76,93.77,11678.0,83.7947,83.7947,83.7144,83.7233,11678.0
2016-07-18 12:20:00,93.77,93.78,93.73,93.75,25500.0,83.7233,83.7322,83.6876,83.7054,25500.0
2016-07-18 12:30:00,93.75,93.76,93.63,93.64,19975.0,83.7054,83.7144,83.5983,83.6072,19975.0
2016-07-18 12:40:00,93.63,93.65,93.59,93.65,8714.0,83.5983,83.6161,83.5626,83.6161,8714.0
2016-07-18 12:50:00,93.64,93.67,93.58,93.67,13709.0,83.6072,83.634,83.5536,83.634,13709.0
2016-07-18 13:00:00,93.67,93.83,93.67,93.77,115820.0,83.634,83.7769,83.634,83.7233,115820.0
2016-07-18 13:10:00,93.77,93.77,93.7,93.75,3736.0,83.7233,83.7233,83.6608,83.7054,3736.0
2016-07-18 13:20:00,93.77,93.85,93.77,93.84,12093.0,83.7233,83.7947,83.7233,83.7858,12093.0
2016-07-18 13:30:00,93.85,93.9,93.85,93.88,17985.0,83.7947,83.8394,83.7947,83.8215,17985.0
2016-07-18 13:40:00,93.88,93.92,93.87,93.87,9844.0,83.8215,83.8572,83.8126,83.8126,9844.0
2016-07-18 13:50:00,93.88,93.9,93.85,93.9,10651.0,83.8215,83.8394,83.7947,83.8394,10651.0
2016-07-18 14:00:00,93.9,93.97,93.9,93.97,39370.0,83.8394,83.9019,83.8394,83.9019,39370.0
2016-07-18 14:10:00,93.96,93.97,93.89,93.91,11904.0,83.8929,83.9019,83.8304,83.8483,11904.0
2016-07-18 14:20:00,93.91,93.96,93.9,93.95,17675.0,83.8483,83.8929,83.8394,83.884,17675.0
2016-07-18 14:30:00,93.96,94.02,93.93,93.99,15043.0,83.8929,83.9465,83.8661,83.9197,15043.0
2016-07-18 14:40:00,94.0,94.03,93.97,94.02,10669.0,83.9286,83.9554,83.9019,83.9465,10669.0
2016-07-18 14:50:00,94.01,94.03,93.98,94.01,9163.0,83.9376,83.9554,83.9108,83.9376,9163.0
2016-07-18 15:00:00,94.02,94.09,94.02,94.08,22905.0,83.9465,84.009,83.9465,84.0001,22905.0
2016-07-18 15:10:00,94.08,94.12,94.05,94.11,23845.0,84.0001,84.0358,83.9733,84.0269,23845.0
2016-07-18 15:20:00,94.11,94.12,94.09,94.11,22635.0,84.0269,84.0358,84.009,84.0269,22635.0
2016-07-18 15:30:00,94.12,94.16,94.1,94.1,26813.0,84.0358,84.0715,84.0179,84.0179,26813.0
2016-07-18 15:40:00,94.11,94.13,94.04,94.09,34563.0,84.0269,84.0447,83.9644,84.009,34563.0
2016-07-18 15:50:00,94.08,94.09,93.96,93.98,66997.0,84.0001,84.009,83.8929,83.9108,66997.0
2016-07-19 09:30:00,93.47,93.76,93.17,93.61,37162.0,83.4554,83.7144,83.1876,83.5804,37162.0
2016-07-19 09:40:00,93.53,93.58,93.41,93.57,10790.0,83.509,83.5536,83.4019,83.5447,10790.0
2016-07-19 09:50:00,93.57,93.61,93.46,93.5,10150.0,83.5447,83.5804,83.4465,83.4822,10150.0
2016-07-19 10:00:00,93.55,93.66,93.36,93.37,18229.0,83.5269,83.6251,83.3572,83.3661,18229.0
2016-07-19 10:10:00,93.38,93.53,93.37,93.41,11105.0,83.3751,83.509,83.3661,83.4019,11105.0
2016-07-19 10:20:00,93.47,93.56,93.45,93.55,9316.0,83.4554,83.5358,83.4376,83.5269,9316.0
2016-07-19 10:30:00,93.56,93.56,93.38,93.43,10206.0,83.5358,83.5358,83.3751,83.4197,10206.0
2016-07-19 10:40:00,93.44,93.48,93.38,93.4,19723.0,83.4286,83.4644,83.3751,83.3929,19723.0
2016-07-19 10:50:00,93.4,93.43,93.36,93.36,9617.0,83.3929,83.4197,83.3572,83.3572,9617.0
2016-07-19 11:00:00,93.39,93.46,93.38,93.4,11669.0,83.384,83.4465,83.3751,83.3929,11669.0
2016-07-19 11:10:00,93.39,93.42,93.29,93.42,10898.0,83.384,83.4108,83.2947,83.4108,10898.0
2016-07-19 11:20:00,93.41,93.42,93.29,93.31,11367.0,83.4019,83.4108,83.2947,83.3126,11367.0
2016-07-19 11:30:00,93.34,93.38,93.21,93.21,11015.0,83.3394,83.3751,83.2233,83.2233,11015.0
2016-07-19 11:40:00,93.21,93.24,93.13,93.18,9275.0,83.2233,83.2501,83.1519,83.1965,9275.0
2016-07-19 11:50:00,93.18,93.19,93.12,93.15,9391.0,83.1965,83.2054,83.1429,83.1697,9391.0
2016-07-19 12:00:00,93.17,93.24,93.13,93.21,13150.0,83.1876,83.2501,83.1519,83.2233,13150.0
2016-07-19 12:10:00,93.22,93.3,93.21,93.27,10766.0,83.2322,83.3036,83.2233,83.2769,10766.0
2016-07-19 12:20:00,93.27,93.35,93.25,93.33,7463.0,83.2769,83.3483,83.259,83.3304,7463.0
2016-07-19 12:30:00,93.33,93.36,93.29,93.29,8721.0,83.3304,83.3572,83.2947,83.2947,8721.0
2016-07-19 12:40:00,93.31,93.35,93.3,93.35,6305.0,83.3126,83.3483,83.3036,83.3483,6305.0
2016-07-19 12:50:00,93.37,93.43,93.37,93.4,7622.0,83.3661,83.4197,83.3661,83.3929,7622.0
2016-07-19 13:00:00,93.4,93.41,93.34,93.36,17581.0,83.3929,83.4019,83.3394,83.3572,17581.0
2016-07-19 13:10:00,93.36,93.39,93.33,93.33,7932.0,83.3572,83.384,83.3304,83.3304,7932.0
2016-07-19 13:20:00,93.31,93.31,93.28,93.29,7560.0,83.3126,83.3126,83.2858,83.2947,7560.0
2016-07-19 13:30:00,93.3,93.34,93.28,93.31,5836.0,83.3036,83.3394,83.2858,83.3126,5836.0
2016-07-19 13:40:00,93.31,93.39,93.28,93.37,7329.0,83.3126,83.384,83.2858,83.3661,7329.0
2016-07-19 13:50:00,93.38,93.38,93.32,93.37,10633.0,83.3751,83.3751,83.3215,83.3661,10633.0
2016-07-19 14:00:00,93.36,93.5,93.34,93.48,9658.0,83.3572,83.4822,83.3394,83.4644,9658.0
2016-07-19 14:10:00,93.5,93.57,93.5,93.57,11034.0,83.4822,83.5447,83.4822,83.5447,11034.0
2016-07-19 14:20:00,93.57,93.58,93.47,93.47,15393.0,83.5447,83.5536,83.4554,83.4554,15393.0
2016-07-19 14:30:00,93.47,93.48,93.42,93.45,12820.0,83.4554,83.4644,83.4108,83.4376,12820.0
2016-07-19 14:40:00,93.47,93.53,93.45,93.49,13722.0,83.4554,83.509,83.4376,83.4733,13722.0
2016-07-19 14:50:00,93.48,93.51,93.44,93.44,11917.0,83.4644,83.4911,83.4286,83.4286,11917.0
2016-07-19 15:00:00,93.44,93.47,93.41,93.44,11692.0,83.4286,83.4554,83.4019,83.4286,11692.0
2016-07-19 15:10:00,93.43,93.43,93.35,93.38,17051.0,83.4197,83.4197,83.3483,83.3751,17051.0
2016-07-19 15:20:00,93.4,93.45,93.4,93.43,15426.0,83.3929,83.4376,83.3929,83.4197,15426.0
2016-07-19 15:30:00,93.42,93.46,93.41,93.43,20321.0,83.4108,83.4465,83.4019,83.4197,20321.0
2016-07-19 15:40:00,93.44,93.46,93.4,93.44,19690.0,83.4286,83.4465,83.3929,83.4286,19690.0
2016-07-19 15:50:00,93.44,93.5,93.44,93.5,43193.0,83.4286,83.4822,83.4286,83.4822,43193.0
2016-07-20 09:30:00,93.49,93.81,93.32,93.34,30665.0,83.4733,83.759,83.3215,83.3394,30665.0
2016-07-20 09:40:00,93.37,93.46,93.32,93.44,9530.0,83.3661,83.4465,83.3215,83.4286,9530.0
2016-07-20 09:50:00,93.42,93.69,93.41,93.68,12793.0,83.4108,83.6519,83.4019,83.6429,12793.0
2016-07-20 10:00:00,93.68,93.79,93.68,93.76,22851.0,83.6429,83.7411,83.6429,83.7144,22851.0
2016-07-20 10:10:00,93.77,93.79,93.71,93.79,10627.0,83.7233,83.7411,83.6697,83.7411,10627.0
2016-07-20 10:20:00,93.79,93.92,93.79,93.92,10438.0,83.7411,83.8572,83.7411,83.8572,10438.0
2016-07-20 10:30:00,93.92,93.92,93.81,93.81,12941.0,83.8572,83.8572,83.759,83.759,12941.0
2016-07-20 10:40:00,93.83,93.96,93.8,93.93,11914.0,83.7769,83.8929,83.7501,83.8661,11914.0
2016-07-20 10:50:00,93.91,93.93,93.86,93.87,16875.0,83.8483,83.8661,83.8036,83.8126,16875.0
2016-07-20 11:00:00,93.88,93.9,93.81,93.83,22247.0,83.8215,83.8394,83.759,83.7769,22247.0
2016-07-20 11:10:00,93.83,93.89,93.81,93.85,9552.0,83.7769,83.8304,83.759,83.7947,9552.0
2016-07-20 11:20:00,93.85,93.89,93.8,93.81,23541.0,83.7947,83.8304,83.7501,83.759,23541.0
2016-07-20 11:30:00,93.81,93.89,93.81,93.85,14069.0,83.759,83.8304,83.759,83.7947,14069.0
2016-07-20 11:40:00,93.84,93.85,93.81,93.83,7348.0,83.7858,83.7947,83.759,83.7769,7348.0
2016-07-20 11:50:00,93.84,93.93,93.83,93.87,28899.0,83.7858,83.8661,83.7769,83.8126,28899.0
2016-07-20 12:00:00,93.88,93.91,93.83,93.85,15763.0,83.8215,83.8483,83.7769,83.7947,15763.0
2016-07-20 12:10:00,93.83,93.98,93.82,93.96,17745.0,83.7769,83.9108,83.7679,83.8929,17745.0
2016-07-20 12:20:00,93.98,94.06,93.97,94.06,10302.0,83.9108,83.9822,83.9019,83.9822,10302.0
2016-07-20 12:30:00,94.05,94.07,93.89,93.89,19798.0,83.9733,83.9911,83.8304,83.8304,19798.0
2016-07-20 12:40:00,93.88,93.89,93.82,93.85,8530.0,83.8215,83.8304,83.7679,83.7947,8530.0
2016-07-20 12:50:00,93.85,93.89,93.85,93.86,6902.0,83.7947,83.8304,83.7947,83.8036,6902.0
2016-07-20 13:00:00,93.87,93.88,93.79,93.83,9101.0,83.8126,83.8215,83.7411,83.7769,9101.0
2016-07-20 13:10:00,93.82,93.83,93.8,93.83,5826.0,83.7679,83.7769,83.7501,83.7769,5826.0
2016-07-20 13:20:00,93.83,93.84,93.76,93.79,10632.0,83.7769,83.7858,83.7144,83.7411,10632.0
2016-07-20 13:30:00,93.79,93.85,93.78,93.83,10008.0,83.7411,83.7947,83.7322,83.7769,10008.0
2016-07-20 13:40:00,93.83,93.83,93.75,93.76,9427.0,83.7769,83.7769,83.7054,83.7144,9427.0
2016-07-20 13:50:00,93.76,93.8,93.69,93.71,9947.0,83.7144,83.7501,83.6519,83.6697,9947.0
2016-07-20 14:00:00,93.72,93.81,93.72,93.8,12015.0,83.6786,83.759,83.6786,83.7501,12015.0
2016-07-20 14:10:00,93.8,93.82,93.78,93.81,13706.0,83.7501,83.7679,83.7322,83.759,13706.0
2016-07-20 14:20:00,93.81,93.84,93.68,93.68,13344.0,83.759,83.7858,83.6429,83.6429,13344.0
2016-07-20 14:30:00,93.67,93.76,93.65,93.73,14313.0,83.634,83.7144,83.6161,83.6876,14313.0
2016-07-20 14:40:00,93.74,93.79,93.73,93.75,13355.0,83.6965,83.7411,83.6876,83.7054,13355.0
2016-07-20 14:50:00,93.75,93.77,93.61,93.63,12790.0,83.7054,83.7233,83.5804,83.5983,12790.0
2016-07-20 15:00:00,93.63,93.67,93.58,93.6,16495.0,83.5983,83.634,83.5536,83.5715,16495.0
2016-07-20 15:10:00,93.6,93.69,93.6,93.69,12575.0,83.5715,83.6519,83.5715,83.6519,12575.0
2016-07-20 15:20:00,93.69,93.7,93.65,93.67,16167.0,83.6519,83.6608,83.6161,83.634,16167.0
2016-07-20 15:30:00,93.67,93.71,93.62,93.65,22170.0,83.634,83.6697,83.5894,83.6161,22170.0
2016-07-20 15:40:00,93.66,93.67,93.59,93.59,27307.0,83.6251,83.634,83.5626,83.5626,27307.0
2016-07-20 15:50:00,93.59,93.62,93.48,93.5,62803.0,83.5626,83.5894,83.4644,83.4822,62803.0
2016-07-21 09:30:00,93.22,93.57,93.07,93.2,23481.0,83.2322,83.5447,83.0983,83.2144,23481.0
2016-07-21 09:40:00,93.37,93.54,93.29,93.54,9406.0,83.3661,83.5179,83.2947,83.5179,9406.0
2016-07-21 09:50:00,93.51,93.63,93.33,93.34,36510.0,83.4911,83.5983,83.3304,83.3394,36510.0
2016-07-21 10:00:00,93.38,93.38,93.19,93.23,16367.0,83.3751,83.3751,83.2054,83.2411,16367.0
2016-07-21 10:10:00,93.23,93.32,93.21,93.26,16281.0,83.2411,83.3215,83.2233,83.2679,16281.0
2016-07-21 10:20:00,93.26,93.37,93.26,93.36,10900.0,83.2679,83.3661,83.2679,83.3572,10900.0
2016-07-21 10:30:00,93.36,93.38,93.28,93.32,9713.0,83.3572,83.3751,83.2858,83.3215,9713.0
2016-07-21 10:40:00,93.33,93.43,93.28,93.42,11191.0,83.3304,83.4197,83.2858,83.4108,11191.0
2016-07-21 10:50:00,93.42,93.42,93.29,93.29,10875.0,83.4108,83.4108,83.2947,83.2947,10875.0
2016-07-21 11:00:00,93.3,93.4,93.3,93.38,8247.0,83.3036,83.3929,83.3036,83.3751,8247.0
2016-07-21 11:10:00,93.4,93.48,93.39,93.43,9013.0,83.3929,83.4644,83.384,83.4197,9013.0
2016-07-21 11:20:00,93.43,93.54,93.42,93.52,6177.0,83.4197,83.5179,83.4108,83.5001,6177.0
2016-07-21 11:30:00,93.53,93.53,93.32,93.34,9505.0,83.509,83.509,83.3215,83.3394,9505.0
2016-07-21 11:40:00,93.32,93.32,93.11,93.17,26692.0,83.3215,83.3215,83.134,83.1876,26692.0
2016-07-21 11:50:00,93.17,93.27,93.11,93.19,10600.0,83.1876,83.2769,83.134,83.2054,10600.0
2016-07-21 12:00:00,93.18,93.23,93.13,93.2,30932.0,83.1965,83.2411,83.1519,83.2144,30932.0
2016-07-21 12:10:00,93.21,93.22,93.11,93.14,12812.0,83.2233,83.2322,83.134,83.1608,12812.0
2016-07-21 12:20:00,93.14,93.21,93.07,93.2,7458.0,83.1608,83.2233,83.0983,83.2144,7458.0
2016-07-21 12:30:00,93.17,93.18,93.14,93.17,8317.0,83.1876,83.1965,83.1608,83.1876,8317.0
2016-07-21 12:40:00,93.17,93.18,93.08,93.08,8699.0,83.1876,83.1965,83.1072,83.1072,8699.0
2016-07-21 12:50:00,93.08,93.16,93.08,93.16,7812.0,83.1072,83.1786,83.1072,83.1786,7812.0
2016-07-21 13:00:00,93.14,93.16,93.12,93.16,5708.0,83.1608,83.1786,83.1429,83.1786,5708.0
2016-07-21 13:10:00,93.16,93.16,93.11,93.14,5947.0,83.1786,83.1786,83.134,83.1608,5947.0
2016-07-21 13:20:00,93.14,93.16,93.08,93.11,8818.0,83.1608,83.1786,83.1072,83.134,8818.0
2016-07-21 13:30:00,93.11,93.12,93.06,93.06,7623.0,83.134,83.1429,83.0894,83.0894,7623.0
2016-07-21 13:40:00,93.06,93.08,92.95,92.97,10866.0,83.0894,83.1072,82.9911,83.009,10866.0
2016-07-21 13:50:00,92.95,92.96,92.91,92.93,8931.0,82.9911,83.0001,82.9554,82.9733,8931.0
2016-07-21 14:00:00,92.91,92.94,92.9,92.91,9824.0,82.9554,82.9822,82.9465,82.9554,9824.0
2016-07-21 14:10:00,92.89,92.9,92.85,92.87,11437.0,82.9376,82.9465,82.9019,82.9197,11437.0
2016-07-21 14:20:00,92.87,92.89,92.77,92.86,13123.0,82.9197,82.9376,82.8304,82.9108,13123.0
2016-07-21 14:30:00,92.86,92.86,92.75,92.79,15244.0,82.9108,82.9108,82.8126,82.8483,15244.0
2016-07-21 14:40:00,92.8,92.82,92.65,92.72,31235.0,82.8572,82.8751,82.7233,82.7858,31235.0
2016-07-21 14:50:00,92.73,92.77,92.69,92.77,18400.0,82.7947,82.8304,82.759,82.8304,18400.0
2016-07-21 15:00:00,92.76,92.78,92.68,92.7,19561.0,82.8215,82.8394,82.7501,82.7679,19561.0
2016-07-21 15:10:00,92.68,92.72,92.64,92.7,26109.0,82.7501,82.7858,82.7144,82.7679,26109.0
2016-07-21 15:20:00,92.71,92.73,92.68,92.72,54306.0,82.7769,82.7947,82.7501,82.7858,54306.0
2016-07-21 15:30:00,92.72,92.75,92.7,92.72,45374.0,82.7858,82.8126,82.7679,82.7858,45374.0
2016-07-21 15:40:00,92.72,92.76,92.67,92.75,68558.0,82.7858,82.8215,82.7411,82.8126,68558.0
2016-07-21 15:50:00,92.75,92.91,92.73,92.84,137973.0,82.8126,82.9554,82.7947,82.8929,137973.0
2016-07-22 09:30:00,93.06,93.24,92.87,93.13,29546.0,83.0894,83.2501,82.9197,83.1519,29546.0
2016-07-22 09:40:00,93.16,93.35,92.99,93.02,29412.0,83.1786,83.3483,83.0269,83.0536,29412.0
2016-07-22 09:50:00,92.98,93.11,92.96,92.96,7630.0,83.0179,83.134,83.0001,83.0001,7630.0
2016-07-22 10:00:00,92.96,93.08,92.96,92.96,10140.0,83.0001,83.1072,83.0001,83.0001,10140.0
2016-07-22 10:10:00,92.97,93.05,92.93,92.97,11457.0,83.009,83.0804,82.9733,83.009,11457.0
2016-07-22 10:20:00,92.97,93.0,92.89,92.89,11123.0,83.009,83.0358,82.9376,82.9376,11123.0
2016-07-22 10:30:00,92.92,93.08,92.9,93.08,7270.0,82.9644,83.1072,82.9465,83.1072,7270.0
2016-07-22 10:40:00,93.11,93.17,93.1,93.16,16176.0,83.134,83.1876,83.1251,83.1786,16176.0
2016-07-22 10:50:00,93.18,93.19,93.0,93.02,10398.0,83.1965,83.2054,83.0358,83.0536,10398.0
2016-07-22 11:00:00,93.02,93.05,92.96,92.99,8319.0,83.0536,83.0804,83.0001,83.0269,8319.0
2016-07-22 11:10:00,92.99,93.0,92.96,92.96,6995.0,83.0269,83.0358,83.0001,83.0001,6995.0
2016-07-22 11:20:00,92.96,93.01,92.95,93.0,5894.0,83.0001,83.0447,82.9911,83.0358,5894.0
2016-07-22 11:30:00,92.99,93.12,92.99,93.11,8783.0,83.0269,83.1429,83.0269,83.134,8783.0
2016-07-22 11:40:00,93.11,93.17,93.09,93.17,7910.0,83.134,83.1876,83.1161,83.1876,7910.0
2016-07-22 11:50:00,93.17,93.28,93.17,93.28,8651.0,83.1876,83.2858,83.1876,83.2858,8651.0
2016-07-22 12:00:00,93.28,93.28,93.09,93.09,10528.0,83.2858,83.2858,83.1161,83.1161,10528.0
2016-07-22 12:10:00,93.09,93.09,93.02,93.08,10707.0,83.1161,83.1161,83.0536,83.1072,10707.0
2016-07-22 12:20:00,93.08,93.14,93.01,93.08,12099.0,83.1072,83.1608,83.0447,83.1072,12099.0
2016-07-22 12:30:00,93.1,93.15,93.0,93.0,11023.0,83.1251,83.1697,83.0358,83.0358,11023.0
2016-07-22 12:40:00,93.0,93.06,92.98,93.06,4202.0,83.0358,83.0894,83.0179,83.0894,4202.0
2016-07-22 12:50:00,93.07,93.16,93.03,93.03,9537.0,83.0983,83.1786,83.0626,83.0626,9537.0
2016-07-22 13:00:00,93.07,93.15,93.07,93.07,13457.0,83.0983,83.1697,83.0983,83.0983,13457.0
2016-07-22 13:10:00,93.08,93.17,93.04,93.17,11754.0,83.1072,83.1876,83.0715,83.1876,11754.0
2016-07-22 13:20:00,93.17,93.21,93.14,93.14,5518.0,83.1876,83.2233,83.1608,83.1608,5518.0
2016-07-22 13:30:00,93.14,93.2,93.09,93.09,6188.0,83.1608,83.2144,83.1161,83.1161,6188.0
2016-07-22 13:40:00,93.1,93.12,93.09,93.12,5400.0,83.1251,83.1429,83.1161,83.1429,5400.0
2016-07-22 13:50:00,93.12,93.15,93.09,93.11,7199.0,83.1429,83.1697,83.1161,83.134,7199.0
2016-07-22 14:00:00,93.11,93.17,93.1,93.14,8078.0,83.134,83.1876,83.1251,83.1608,8078.0
2016-07-22 14:10:00,93.16,93.18,93.1,93.11,10592.0,83.1786,83.1965,83.1251,83.134,10592.0
2016-07-22 14:20:00,93.1,93.14,93.1,93.13,6676.0,83.1251,83.1608,83.1251,83.1519,6676.0
2016-07-22 14:30:00,93.13,93.14,93.11,93.13,7113.0,83.1519,83.1608,83.134,83.1519,7113.0
2016-07-22 14:40:00,93.12,93.18,93.12,93.15,8472.0,83.1429,83.1965,83.1429,83.1697,8472.0
2016-07-22 14:50:00,93.15,93.15,93.06,93.06,11146.0,83.1697,83.1697,83.0894,83.0894,11146.0
2016-07-22 15:00:00,93.09,93.13,93.08,93.11,9840.0,83.1161,83.1519,83.1072,83.134,9840.0
2016-07-22 15:10:00,93.11,93.15,93.1,93.1,22114.0,83.134,83.1697,83.1251,83.1251,22114.0
2016-07-22 15:20:00,93.11,93.15,93.11,93.13,12184.0,83.134,83.1697,83.134,83.1519,12184.0
2016-07-22 15:30:00,93.13,93.23,93.1,93.23,17063.0,83.1519,83.2411,83.1251,83.2411,17063.0
2016-07-22 15:40:00,93.22,93.26,93.19,93.23,22549.0,83.2322,83.2679,83.2054,83.2411,22549.0
2016-07-22 15:50:00,93.24,93.26,93.15,93.23,51364.0,83.2501,83.2679,83.1697,83.2411,51364.0
2016-07-25 09:30:00,92.98,93.04,92.76,92.85,20062.0,83.0179,83.0715,82.8215,82.9019,20062.0
2016-07-25 09:40:00,92.85,93.05,92.82,92.97,12472.0,82.9019,83.0804,82.8751,83.009,12472.0
2016-07-25 09:50:00,92.97,92.98,92.79,92.79,9931.0,83.009,83.0179,82.8483,82.8483,9931.0
2016-07-25 10:00:00,92.81,92.97,92.8,92.91,10193.0,82.8661,83.009,82.8572,82.9554,10193.0
2016-07-25 10:10:00,92.91,92.94,92.87,92.92,4665.0,82.9554,82.9822,82.9197,82.9644,4665.0
2016-07-25 10:20:00,92.92,92.94,92.88,92.91,4123.0,82.9644,82.9822,82.9286,82.9554,4123.0
2016-07-25 10:30:00,92.91,92.97,92.89,92.95,6090.0,82.9554,83.009,82.9376,82.9911,6090.0
2016-07-25 10:40:00,92.95,92.97,92.9,92.91,15990.0,82.9911,83.009,82.9465,82.9554,15990.0
2016-07-25 10:50:00,92.91,92.95,92.9,92.92,25147.0,82.9554,82.9911,82.9465,82.9644,25147.0
2016-07-25 11:00:00,92.91,92.92,92.84,92.85,7717.0,82.9554,82.9644,82.8929,82.9019,7717.0
2016-07-25 11:10:00,92.86,92.93,92.86,92.88,6043.0,82.9108,82.9733,82.9108,82.9286,6043.0
2016-07-25 11:20:00,92.89,92.9,92.86,92.88,16782.0,82.9376,82.9465,82.9108,82.9286,16782.0
2016-07-25 11:30:00,92.87,92.89,92.79,92.79,7055.0,82.9197,82.9376,82.8483,82.8483,7055.0
2016-07-25 11:40:00,92.79,92.79,92.67,92.69,13364.0,82.8483,82.8483,82.7411,82.759,13364.0
2016-07-25 11:50:00,92.69,92.76,92.69,92.73,6719.0,82.759,82.8215,82.759,82.7947,6719.0
2016-07-25 12:00:00,92.74,92.82,92.72,92.8,38224.0,82.8036,82.8751,82.7858,82.8572,38224.0
2016-07-25 12:10:00,92.8,92.8,92.49,92.64,99810.0,82.8572,82.8572,82.5804,82.7144,99810.0
2016-07-25 12:20:00,92.65,92.8,92.64,92.76,32042.0,82.7233,82.8572,82.7144,82.8215,32042.0
2016-07-25 12:30:00,92.75,92.79,92.73,92.79,3673.0,82.8126,82.8483,82.7947,82.8483,3673.0
2016-07-25 12:40:00,92.79,92.84,92.76,92.82,4387.0,82.8483,82.8929,82.8215,82.8751,4387.0
2016-07-25 12:50:00,92.83,92.9,92.83,92.9,4940.0,82.884,82.9465,82.884,82.9465,4940.0
2016-07-25 13:00:00,92.89,92.96,92.88,92.96,6642.0,82.9376,83.0001,82.9286,83.0001,6642.0
2016-07-25 13:10:00,92.97,93.02,92.91,92.97,30260.0,83.009,83.0536,82.9554,83.009,30260.0
2016-07-25 13:20:00,92.97,93.01,92.95,93.01,4805.0,83.009,83.0447,82.9911,83.0447,4805.0
2016-07-25 13:30:00,93.02,93.11,93.0,93.1,9622.0,83.0536,83.134,83.0358,83.1251,9622.0
2016-07-25 13:40:00,93.11,93.14,93.07,93.08,5090.0,83.134,83.1608,83.0983,83.1072,5090.0
2016-07-25 13:50:00,93.09,93.11,93.05,93.06,5341.0,83.1161,83.134,83.0804,83.0894,5341.0
2016-07-25 14:00:00,93.08,93.15,93.07,93.12,15092.0,83.1072,83.1697,83.0983,83.1429,15092.0
2016-07-25 14:10:00,93.12,93.15,93.11,93.13,5510.0,83.1429,83.1697,83.134,83.1519,5510.0
2016-07-25 14:20:00,93.13,93.13,93.06,93.06,4522.0,83.1519,83.1519,83.0894,83.0894,4522.0
2016-07-25 14:30:00,93.06,93.07,93.01,93.03,9141.0,83.0894,83.0983,83.0447,83.0626,9141.0
2016-07-25 14:40:00,93.02,93.1,93.02,93.1,7880.0,83.0536,83.1251,83.0536,83.1251,7880.0
2016-07-25 14:50:00,93.11,93.12,93.08,93.08,4368.0,83.134,83.1429,83.1072,83.1072,4368.0
2016-07-25 15:00:00,93.05,93.1,93.04,93.05,6916.0,83.0804,83.1251,83.0715,83.0804,6916.0
2016-07-25 15:10:00,93.05,93.09,93.04,93.07,7552.0,83.0804,83.1161,83.0715,83.0983,7552.0
2016-07-25 15:20:00,93.04,93.14,93.04,93.11,7712.0,83.0715,83.1608,83.0715,83.134,7712.0
2016-07-25 15:30:00,93.12,93.23,93.1,93.22,17798.0,83.1429,83.2411,83.1251,83.2322,17798.0
2016-07-25 15:40:00,93.21,93.25,93.16,93.22,27325.0,83.2233,83.259,83.1786,83.2322,27325.0
2016-07-25 15:50:00,93.22,93.22,93.16,93.17,69203.0,83.2322,83.2322,83.1786,83.1876,69203.0
2016-07-26 09:30:00,93.07,93.66,93.02,93.6,32630.0,83.0983,83.6251,83.0536,83.5715,32630.0
2016-07-26 09:40:00,93.67,93.96,93.61,93.87,10841.0,83.634,83.8929,83.5804,83.8126,10841.0
2016-07-26 09:50:00,93.92,93.97,93.78,93.9,39893.0,83.8572,83.9019,83.7322,83.8394,39893.0
2016-07-26 10:00:00,93.93,94.05,93.74,93.76,22621.0,83.8661,83.9733,83.6965,83.7144,22621.0
2016-07-26 10:10:00,93.76,93.76,93.67,93.72,4843.0,83.7144,83.7144,83.634,83.6786,4843.0
2016-07-26 10:20:00,93.72,93.88,93.7,93.82,6934.0,83.6786,83.8215,83.6608,83.7679,6934.0
2016-07-26 10:30:00,93.83,93.85,93.64,93.65,5433.0,83.7769,83.7947,83.6072,83.6161,5433.0
2016-07-26 10:40:00,93.67,93.7,93.63,93.63,6244.0,83.634,83.6608,83.5983,83.5983,6244.0
2016-07-26 10:50:00,93.67,93.68,93.27,93.3,9130.0,83.634,83.6429,83.2769,83.3036,9130.0
2016-07-26 11:00:00,93.27,93.35,93.24,93.25,5537.0,83.2769,83.3483,83.2501,83.259,5537.0
2016-07-26 11:10:00,93.24,93.26,93.16,93.21,10454.0,83.2501,83.2679,83.1786,83.2233,10454.0
2016-07-26 11:20:00,93.2,93.28,93.17,93.28,4333.0,83.2144,83.2858,83.1876,83.2858,4333.0
2016-07-26 11:30:00,93.27,93.31,93.19,93.23,11925.0,83.2769,83.3126,83.2054,83.2411,11925.0
2016-07-26 11:40:00,93.21,93.25,93.08,93.11,38237.0,83.2233,83.259,83.1072,83.134,38237.0
2016-07-26 11:50:00,93.12,93.2,93.03,93.16,31854.0,83.1429,83.2144,83.0626,83.1786,31854.0
2016-07-26 12:00:00,93.17,93.28,93.08,93.23,84300.0,83.1876,83.2858,83.1072,83.2411,84300.0
2016-07-26 12:10:00,93.22,93.3,93.22,93.25,33131.0,83.2322,83.3036,83.2322,83.259,33131.0
2016-07-26 12:20:00,93.26,93.36,93.22,93.25,22375.0,83.2679,83.3572,83.2322,83.259,22375.0
2016-07-26 12:30:00,93.22,93.26,93.21,93.24,5352.0,83.2322,83.2679,83.2233,83.2501,5352.0
2016-07-26 12:40:00,93.27,93.27,93.21,93.25,7755.0,83.2769,83.2769,83.2233,83.259,7755.0
2016-07-26 12:50:00,93.24,93.24,93.1,93.11,10803.0,83.2501,83.2501,83.1251,83.134,10803.0
2016-07-26 13:00:00,93.1,93.13,93.05,93.12,8031.0,83.1251,83.1519,83.0804,83.1429,8031.0
2016-07-26 13:10:00,93.12,93.14,92.99,93.13,50850.0,83.1429,83.1608,83.0269,83.1519,50850.0
2016-07-26 13:20:00,93.11,93.11,92.81,92.84,31671.0,83.134,83.134,82.8661,82.8929,31671.0
2016-07-26 13:30:00,92.85,92.94,92.83,92.92,9335.0,82.9019,82.9822,82.884,82.9644,9335.0
2016-07-26 13:40:00,92.94,92.95,92.85,92.9,15116.0,82.9822,82.9911,82.9019,82.9465,15116.0
2016-07-26 13:50:00,92.91,92.92,92.84,92.86,11586.0,82.9554,82.9644,82.8929,82.9108,11586.0
2016-07-26 14:00:00,92.86,92.93,92.79,92.8,29606.0,82.9108,82.9733,82.8483,82.8572,29606.0
2016-07-26 14:10:00,92.81,92.88,92.76,92.88,11213.0,82.8661,82.9286,82.8215,82.9286,11213.0
2016-07-26 14:20:00,92.88,92.92,92.83,92.83,18778.0,82.9286,82.9644,82.884,82.884,18778.0
2016-07-26 14:30:00,92.84,92.94,92.84,92.92,10351.0,82.8929,82.9822,82.8929,82.9644,10351.0
2016-07-26 14:40:00,92.93,92.94,92.83,92.85,8914.0,82.9733,82.9822,82.884,82.9019,8914.0
2016-07-26 14:50:00,92.83,92.9,92.83,92.87,8205.0,82.884,82.9465,82.884,82.9197,8205.0
2016-07-26 15:00:00,92.86,92.96,92.86,92.96,9665.0,82.9108,83.0001,82.9108,83.0001,9665.0
2016-07-26 15:10:00,92.96,92.97,92.9,92.93,13623.0,83.0001,83.009,82.9465,82.9733,13623.0
2016-07-26 15:20:00,92.93,93.01,92.93,93.0,15117.0,82.9733,83.0447,82.9733,83.0358,15117.0
2016-07-26 15:30:00,93.01,93.08,92.98,93.08,14540.0,83.0447,83.1072,83.0179,83.1072,14540.0
2016-07-26 15:40:00,93.09,93.1,93.01,93.03,24518.0,83.1161,83.1251,83.0447,83.0626,24518.0
2016-07-26 15:50:00,93.03,93.08,93.01,93.04,46185.0,83.0626,83.1072,83.0447,83.0715,46185.0
2016-07-27 09:30:00,93.04,93.04,92.69,92.75,34501.0,83.0715,83.0715,82.759,82.8126,34501.0
2016-07-27 09:40:00,92.76,92.76,92.53,92.6,15734.0,82.8215,82.8215,82.6161,82.6786,15734.0
2016-07-27 09:50:00,92.63,92.75,92.63,92.69,10512.0,82.7054,82.8126,82.7054,82.759,10512.0
2016-07-27 10:00:00,92.73,92.74,92.62,92.71,17448.0,82.7947,82.8036,82.6965,82.7769,17448.0
2016-07-27 10:10:00,92.71,92.73,92.59,92.6,14749.0,82.7769,82.7947,82.6697,82.6786,14749.0
2016-07-27 10:20:00,92.61,92.61,92.25,92.32,16757.0,82.6876,82.6876,82.3661,82.4286,16757.0
2016-07-27 10:30:00,92.31,92.4,92.25,92.39,34076.0,82.4197,82.5001,82.3661,82.4911,34076.0
2016-07-27 10:40:00,92.38,92.46,92.37,92.4,36897.0,82.4822,82.5536,82.4733,82.5001,36897.0
2016-07-27 10:50:00,92.4,92.57,92.39,92.56,31576.0,82.5001,82.6519,82.4911,82.6429,31576.0
2016-07-27 11:00:00,92.57,92.73,92.57,92.71,15783.0,82.6519,82.7947,82.6519,82.7769,15783.0
2016-07-27 11:10:00,92.71,92.83,92.69,92.83,19470.0,82.7769,82.884,82.759,82.884,19470.0
2016-07-27 11:20:00,92.84,92.92,92.69,92.92,29228.0,82.8929,82.9644,82.759,82.9644,29228.0
2016-07-27 11:30:00,92.9,92.9,92.69,92.7,14638.0,82.9465,82.9465,82.759,82.7679,14638.0
2016-07-27 11:40:00,92.72,92.75,92.65,92.67,6651.0,82.7858,82.8126,82.7233,82.7411,6651.0
2016-07-27 11:50:00,92.65,92.66,92.48,92.51,11247.0,82.7233,82.7322,82.5715,82.5983,11247.0
2016-07-27 12:00:00,92.52,92.69,92.51,92.59,17622.0,82.6072,82.759,82.5983,82.6697,17622.0
2016-07-27 12:10:00,92.6,92.64,92.55,92.63,14071.0,82.6786,82.7144,82.634,82.7054,14071.0
2016-07-27 12:20:00,92.61,92.61,92.48,92.5,19432.0,82.6876,82.6876,82.5715,82.5894,19432.0
2016-07-27 12:30:00,92.5,92.6,92.45,92.59,10814.0,82.5894,82.6786,82.5447,82.6697,10814.0
2016-07-27 12:40:00,92.59,92.63,92.55,92.55,7706.0,82.6697,82.7054,82.634,82.634,7706.0
2016-07-27 12:50:00,92.54,92.55,92.48,92.5,9222.0,82.6251,82.634,82.5715,82.5894,9222.0
2016-07-27 13:00:00,92.52,92.57,92.49,92.49,11844.0,82.6072,82.6519,82.5804,82.5804,11844.0
2016-07-27 13:10:00,92.48,92.48,92.4,92.44,8887.0,82.5715,82.5715,82.5001,82.5358,8887.0
2016-07-27 13:20:00,92.44,92.44,92.32,92.34,12539.0,82.5358,82.5358,82.4286,82.4465,12539.0
2016-07-27 13:30:00,92.34,92.47,92.34,92.44,6729.0,82.4465,82.5626,82.4465,82.5358,6729.0
2016-07-27 13:40:00,92.44,92.47,92.39,92.43,11877.0,82.5358,82.5626,82.4911,82.5269,11877.0
2016-07-27 13:50:00,92.42,92.43,92.33,92.37,8056.0,82.5179,82.5269,82.4376,82.4733,8056.0
2016-07-27 14:00:00,92.36,92.45,92.13,92.4,25735.0,82.4644,82.5447,82.259,82.5001,25735.0
2016-07-27 14:10:00,92.45,92.7,92.38,92.54,52210.0,82.5447,82.7679,82.4822,82.6251,52210.0
2016-07-27 14:20:00,92.6,92.68,92.51,92.52,24476.0,82.6786,82.7501,82.5983,82.6072,24476.0
2016-07-27 14:30:00,92.51,92.69,92.5,92.66,12154.0,82.5983,82.759,82.5894,82.7322,12154.0
2016-07-27 14:40:00,92.67,92.75,92.65,92.75,9068.0,82.7411,82.8126,82.7233,82.8126,9068.0
2016-07-27 14:50:00,92.75,92.77,92.67,92.75,10211.0,82.8126,82.8304,82.7411,82.8126,10211.0
2016-07-27 15:00:00,92.75,92.81,92.71,92.81,17189.0,82.8126,82.8661,82.7769,82.8661,17189.0
2016-07-27 15:10:00,92.79,92.8,92.7,92.76,99462.0,82.8483,82.8572,82.7679,82.8215,99462.0
2016-07-27 15:20:00,92.75,92.76,92.54,92.64,32348.0,82.8126,82.8215,82.6251,82.7144,32348.0
2016-07-27 15:30:00,92.64,92.7,92.62,92.65,37649.0,82.7144,82.7679,82.6965,82.7233,37649.0
2016-07-27 15:40:00,92.65,92.65,92.37,92.37,35001.0,82.7233,82.7233,82.4733,82.4733,35001.0
2016-07-27 15:50:00,92.37,92.48,92.32,92.41,88100.0,82.4733,82.5715,82.4286,82.509,88100.0
2016-07-28 09:30:00,92.56,92.73,92.31,92.51,21623.0,82.6429,82.7947,82.4197,82.5983,21623.0
2016-07-28 09:40:00,92.46,92.73,92.41,92.72,24682.0,82.5536,82.7947,82.509,82.7858,24682.0
2016-07-28 09:50:00,92.76,92.81,92.67,92.78,17515.0,82.8215,82.8661,82.7411,82.8394,17515.0
2016-07-28 10:00:00,92.8,92.88,92.65,92.69,15303.0,82.8572,82.9286,82.7233,82.759,15303.0
2016-07-28 10:10:00,92.69,92.71,92.41,92.51,16480.0,82.759,82.7769,82.509,82.5983,16480.0
2016-07-28 10:20:00,92.51,92.65,92.51,92.57,12878.0,82.5983,82.7233,82.5983,82.6519,12878.0
2016-07-28 10:30:00,92.58,92.58,92.43,92.43,12475.0,82.6608,82.6608,82.5269,82.5269,12475.0
2016-07-28 10:40:00,92.46,92.56,92.41,92.43,10444.0,82.5536,82.6429,82.509,82.5269,10444.0
2016-07-28 10:50:00,92.4,92.47,92.38,92.42,13044.0,82.5001,82.5626,82.4822,82.5179,13044.0
2016-07-28 11:00:00,92.45,92.48,92.38,92.38,12555.0,82.5447,82.5715,82.4822,82.4822,12555.0
2016-07-28 11:10:00,92.39,92.45,92.35,92.44,11058.0,82.4911,82.5447,82.4554,82.5358,11058.0
2016-07-28 11:20:00,92.43,92.46,92.41,92.41,9135.0,82.5269,82.5536,82.509,82.509,9135.0
2016-07-28 11:30:00,92.42,92.42,92.27,92.33,8572.0,82.5179,82.5179,82.384,82.4376,8572.0
2016-07-28 11:40:00,92.33,92.47,92.3,92.47,10922.0,82.4376,82.5626,82.4108,82.5626,10922.0
2016-07-28 11:50:00,92.48,92.54,92.47,92.52,8805.0,82.5715,82.6251,82.5626,82.6072,8805.0
2016-07-28 12:00:00,92.51,92.52,92.35,92.35,19507.0,82.5983,82.6072,82.4554,82.4554,19507.0
2016-07-28 12:10:00,92.33,92.34,92.26,92.27,17368.0,82.4376,82.4465,82.3751,82.384,17368.0
2016-07-28 12:20:00,92.26,92.28,92.01,92.02,34476.0,82.3751,82.3929,82.1519,82.1608,34476.0
2016-07-28 12:30:00,92.03,92.22,92.01,92.14,12019.0,82.1697,82.3394,82.1519,82.2679,12019.0
2016-07-28 12:40:00,92.15,92.26,92.13,92.24,13104.0,82.2769,82.3751,82.259,82.3572,13104.0
2016-07-28 12:50:00,92.23,92.24,92.09,92.1,14183.0,82.3483,82.3572,82.2233,82.2322,14183.0
2016-07-28 13:00:00,92.12,92.22,92.11,92.15,12813.0,82.2501,82.3394,82.2411,82.2769,12813.0
2016-07-28 13:10:00,92.16,92.2,92.15,92.18,13689.0,82.2858,82.3215,82.2769,82.3036,13689.0
2016-07-28 13:20:00,92.19,92.24,92.16,92.23,13390.0,82.3126,82.3572,82.2858,82.3483,13390.0
2016-07-28 13:30:00,92.23,92.24,92.18,92.18,12412.0,82.3483,82.3572,82.3036,82.3036,12412.0
2016-07-28 13:40:00,92.18,92.2,92.11,92.18,15289.0,82.3036,82.3215,82.2411,82.3036,15289.0
2016-07-28 13:50:00,92.18,92.21,92.15,92.21,14313.0,82.3036,82.3304,82.2769,82.3304,14313.0
2016-07-28 14:00:00,92.22,92.23,92.14,92.15,18541.0,82.3394,82.3483,82.2679,82.2769,18541.0
2016-07-28 14:10:00,92.16,92.24,92.13,92.19,18878.0,82.2858,82.3572,82.259,82.3126,18878.0
2016-07-28 14:20:00,92.19,92.22,92.14,92.15,14546.0,82.3126,82.3394,82.2679,82.2769,14546.0
2016-07-28 14:30:00,92.14,92.26,92.11,92.22,26954.0,82.2679,82.3751,82.2411,82.3394,26954.0
2016-07-28 14:40:00,92.22,92.28,92.18,92.18,22815.0,82.3394,82.3929,82.3036,82.3036,22815.0
2016-07-28 14:50:00,92.19,92.24,92.16,92.24,20899.0,82.3126,82.3572,82.2858,82.3572,20899.0
2016-07-28 15:00:00,92.24,92.43,92.24,92.43,28580.0,82.3572,82.5269,82.3572,82.5269,28580.0
2016-07-28 15:10:00,92.43,92.46,92.39,92.39,15558.0,82.5269,82.5536,82.4911,82.4911,15558.0
2016-07-28 15:20:00,92.39,92.39,92.1,92.12,46475.0,82.4911,82.4911,82.2322,82.2501,46475.0
2016-07-28 15:30:00,92.12,92.27,92.07,92.25,73256.0,82.2501,82.384,82.2054,82.3661,73256.0
2016-07-28 15:40:00,92.25,92.31,92.18,92.24,61865.0,82.3661,82.4197,82.3036,82.3572,61865.0
2016-07-28 15:50:00,92.24,92.27,92.07,92.12,132571.0,82.3572,82.384,82.2054,82.2501,132571.0
2016-07-29 09:30:00,91.9,92.62,91.9,92.62,48330.0,82.0536,82.6965,82.0536,82.6965,48330.0
2016-07-29 09:40:00,92.61,92.61,92.31,92.43,17131.0,82.6876,82.6876,82.4197,82.5269,17131.0
2016-07-29 09:50:00,92.46,92.5,92.32,92.49,21743.0,82.5536,82.5894,82.4286,82.5804,21743.0
2016-07-29 10:00:00,92.5,92.59,92.32,92.52,18943.0,82.5894,82.6697,82.4286,82.6072,18943.0
2016-07-29 10:10:00,92.52,92.64,92.5,92.61,17859.0,82.6072,82.7144,82.5894,82.6876,17859.0
2016-07-29 10:20:00,92.6,92.64,92.55,92.6,10358.0,82.6786,82.7144,82.634,82.6786,10358.0
2016-07-29 10:30:00,92.61,92.77,92.58,92.77,13998.0,82.6876,82.8304,82.6608,82.8304,13998.0
2016-07-29 10:40:00,92.75,92.76,92.69,92.71,25205.0,82.8126,82.8215,82.759,82.7769,25205.0
2016-07-29 10:50:00,92.74,92.81,92.74,92.75,20190.0,82.8036,82.8661,82.8036,82.8126,20190.0
2016-07-29 11:00:00,92.78,92.88,92.78,92.86,16576.0,82.8394,82.9286,82.8394,82.9108,16576.0
2016-07-29 11:10:00,92.89,92.97,92.88,92.97,9778.0,82.9376,83.009,82.9286,83.009,9778.0
2016-07-29 11:20:00,92.94,93.1,92.94,92.99,11131.0,82.9822,83.1251,82.9822,83.0269,11131.0
2016-07-29 11:30:00,93.03,93.12,93.02,93.12,12317.0,83.0626,83.1429,83.0536,83.1429,12317.0
2016-07-29 11:40:00,93.08,93.12,92.94,92.95,14734.0,83.1072,83.1429,82.9822,82.9911,14734.0
2016-07-29 11:50:00,92.94,93.06,92.94,93.03,9021.0,82.9822,83.0894,82.9822,83.0626,9021.0
2016-07-29 12:00:00,93.02,93.15,93.01,93.07,12051.0,83.0536,83.1697,83.0447,83.0983,12051.0
2016-07-29 12:10:00,93.07,93.09,93.03,93.05,11157.0,83.0983,83.1161,83.0626,83.0804,11157.0
2016-07-29 12:20:00,93.05,93.05,92.86,92.91,18805.0,83.0804,83.0804,82.9108,82.9554,18805.0
2016-07-29 12:30:00,92.91,92.98,92.91,92.94,10153.0,82.9554,83.0179,82.9554,82.9822,10153.0
2016-07-29 12:40:00,92.95,92.97,92.88,92.95,8697.0,82.9911,83.009,82.9286,82.9911,8697.0
2016-07-29 12:50:00,92.95,93.0,92.94,92.97,7666.0,82.9911,83.0358,82.9822,83.009,7666.0
2016-07-29 13:00:00,92.96,92.96,92.86,92.88,9137.0,83.0001,83.0001,82.9108,82.9286,9137.0
2016-07-29 13:10:00,92.89,92.99,92.89,92.96,7122.0,82.9376,83.0269,82.9376,83.0001,7122.0
2016-07-29 13:20:00,92.94,93.04,92.93,93.03,8250.0,82.9822,83.0715,82.9733,83.0626,8250.0
2016-07-29 13:30:00,93.02,93.06,92.98,92.99,11481.0,83.0536,83.0894,83.0179,83.0269,11481.0
2016-07-29 13:40:00,93.0,93.06,93.0,93.05,5609.0,83.0358,83.0894,83.0358,83.0804,5609.0
2016-07-29 13:50:00,93.05,93.07,93.04,93.04,9721.0,83.0804,83.0983,83.0715,83.0715,9721.0
2016-07-29 14:00:00,93.04,93.04,92.94,93.02,12069.0,83.0715,83.0715,82.9822,83.0536,12069.0
2016-07-29 14:10:00,93.01,93.02,92.96,92.98,12300.0,83.0447,83.0536,83.0001,83.0179,12300.0
2016-07-29 14:20:00,92.97,93.09,92.97,93.06,10340.0,83.009,83.1161,83.009,83.0894,10340.0
2016-07-29 14:30:00,93.06,93.06,92.86,92.88,18306.0,83.0894,83.0894,82.9108,82.9286,18306.0
2016-07-29 14:40:00,92.87,92.91,92.8,92.91,22936.0,82.9197,82.9554,82.8572,82.9554,22936.0
2016-07-29 14:50:00,92.92,93.06,92.89,93.04,23184.0,82.9644,83.0894,82.9376,83.0715,23184.0
2016-07-29 15:00:00,93.03,93.04,92.95,93.03,15424.0,83.0626,83.0715,82.9911,83.0626,15424.0
2016-07-29 15:10:00,93.01,93.07,92.97,93.01,19098.0,83.0447,83.0983,83.009,83.0447,19098.0
2016-07-29 15:20:00,93.0,93.04,92.95,92.95,19635.0,83.0358,83.0715,82.9911,82.9911,19635.0
2016-07-29 15:30:00,92.95,93.01,92.91,92.96,34543.0,82.9911,83.0447,82.9554,83.0001,34543.0
2016-07-29 15:40:00,92.96,93.1,92.96,93.08,48368.0,83.0001,83.1251,83.0001,83.1072,48368.0
2016-07-29 15:50:00,93.07,93.1,92.85,92.85,98061.0,83.0983,83.1251,82.9019,82.9019,98061.0
2016-08-01 09:30:00,92.81,93.22,92.81,93.04,43964.0,82.8661,83.2322,82.8661,83.0715,43964.0
2016-08-01 09:40:00,93.0,93.07,92.84,92.84,18574.0,83.0358,83.0983,82.8929,82.8929,18574.0
2016-08-01 09:50:00,92.89,93.24,92.86,93.24,13997.0,82.9376,83.2501,82.9108,83.2501,13997.0
2016-08-01 10:00:00,93.25,93.25,93.07,93.19,16202.0,83.259,83.259,83.0983,83.2054,16202.0
2016-08-01 10:10:00,93.2,93.52,93.16,93.45,21679.0,83.2144,83.5001,83.1786,83.4376,21679.0
2016-08-01 10:20:00,93.48,93.72,93.45,93.71,24629.0,83.4644,83.6786,83.4376,83.6697,24629.0
2016-08-01 10:30:00,93.71,93.77,93.64,93.77,25433.0,83.6697,83.7233,83.6072,83.7233,25433.0
2016-08-01 10:40:00,93.78,93.97,93.76,93.94,39445.0,83.7322,83.9019,83.7144,83.8751,39445.0
2016-08-01 10:50:00,93.95,93.97,93.83,93.94,26407.0,83.884,83.9019,83.7769,83.8751,26407.0
2016-08-01 11:00:00,93.94,94.0,93.9,93.94,27362.0,83.8751,83.9286,83.8394,83.8751,27362.0
2016-08-01 11:10:00,93.93,94.08,93.93,94.07,14858.0,83.8661,84.0001,83.8661,83.9911,14858.0
2016-08-01 11:20:00,94.1,94.22,94.07,94.15,15769.0,84.0179,84.1251,83.9911,84.0626,15769.0
2016-08-01 11:30:00,94.15,94.15,93.87,93.99,26371.0,84.0626,84.0626,83.8126,83.9197,26371.0
2016-08-01 11:40:00,94.02,94.02,93.89,93.93,17340.0,83.9465,83.9465,83.8304,83.8661,17340.0
2016-08-01 11:50:00,93.93,93.93,93.67,93.72,20398.0,83.8661,83.8661,83.634,83.6786,20398.0
2016-08-01 12:00:00,93.71,93.72,93.55,93.59,15880.0,83.6697,83.6786,83.5269,83.5626,15880.0
2016-08-01 12:10:00,93.58,93.61,93.4,93.4,13421.0,83.5536,83.5804,83.3929,83.3929,13421.0
2016-08-01 12:20:00,93.4,93.53,93.4,93.52,8901.0,83.3929,83.509,83.3929,83.5001,8901.0
2016-08-01 12:30:00,93.53,93.71,93.5,93.7,8993.0,83.509,83.6697,83.4822,83.6608,8993.0
2016-08-01 12:40:00,93.71,93.73,93.58,93.67,8422.0,83.6697,83.6876,83.5536,83.634,8422.0
2016-08-01 12:50:00,93.67,93.67,93.54,93.54,9963.0,83.634,83.634,83.5179,83.5179,9963.0
2016-08-01 13:00:00,93.58,93.62,93.55,93.55,16105.0,83.5536,83.5894,83.5269,83.5269,16105.0
2016-08-01 13:10:00,93.57,93.68,93.57,93.64,7545.0,83.5447,83.6429,83.5447,83.6072,7545.0
2016-08-01 13:20:00,93.64,93.67,93.58,93.61,8366.0,83.6072,83.634,83.5536,83.5804,8366.0
2016-08-01 13:30:00,93.61,93.63,93.56,93.6,10000.0,83.5804,83.5983,83.5358,83.5715,10000.0
2016-08-01 13:40:00,93.59,93.59,93.51,93.54,8992.0,83.5626,83.5626,83.4911,83.5179,8992.0
2016-08-01 13:50:00,93.54,93.69,93.53,93.69,13547.0,83.5179,83.6519,83.509,83.6519,13547.0
2016-08-01 14:00:00,93.67,93.69,93.54,93.54,13616.0,83.634,83.6519,83.5179,83.5179,13616.0
2016-08-01 14:10:00,93.53,93.56,93.49,93.56,16775.0,83.509,83.5358,83.4733,83.5358,16775.0
2016-08-01 14:20:00,93.56,93.64,93.53,93.54,8464.0,83.5358,83.6072,83.509,83.5179,8464.0
2016-08-01 14:30:00,93.54,93.64,93.53,93.63,7601.0,83.5179,83.6072,83.509,83.5983,7601.0
2016-08-01 14:40:00,93.63,93.69,93.58,93.68,9902.0,83.5983,83.6519,83.5536,83.6429,9902.0
2016-08-01 14:50:00,93.68,93.68,93.58,93.63,12426.0,83.6429,83.6429,83.5536,83.5983,12426.0
2016-08-01 15:00:00,93.63,93.64,93.58,93.6,10604.0,83.5983,83.6072,83.5536,83.5715,10604.0
2016-08-01 15:10:00,93.59,93.59,93.35,93.43,20772.0,83.5626,83.5626,83.3483,83.4197,20772.0
2016-08-01 15:20:00,93.44,93.48,93.41,93.45,16516.0,83.4286,83.4644,83.4019,83.4376,16516.0
2016-08-01 15:30:00,93.44,93.52,93.43,93.51,16036.0,83.4286,83.5001,83.4197,83.4911,16036.0
2016-08-01 15:40:00,93.49,93.52,93.44,93.45,27785.0,83.4733,83.5001,83.4286,83.4376,27785.0
2016-08-01 15:50:00,93.46,93.47,93.36,93.44,71051.0,83.4465,83.4554,83.3572,83.4286,71051.0
2016-08-02 09:30:00,93.73,94.04,93.18,93.49,24926.0,83.6876,83.9644,83.1965,83.4733,24926.0
2016-08-02 09:40:00,93.63,93.67,93.42,93.42,18544.0,83.5983,83.634,83.4108,83.4108,18544.0
2016-08-02 09:50:00,93.42,93.65,93.36,93.54,14613.0,83.4108,83.6161,83.3572,83.5179,14613.0
2016-08-02 10:00:00,93.53,93.53,93.27,93.28,12508.0,83.509,83.509,83.2769,83.2858,12508.0
2016-08-02 10:10:00,93.28,93.46,93.26,93.3,14520.0,83.2858,83.4465,83.2679,83.3036,14520.0
2016-08-02 10:20:00,93.24,93.45,93.23,93.29,9619.0,83.2501,83.4376,83.2411,83.2947,9619.0
2016-08-02 10:30:00,93.29,93.33,93.17,93.17,17537.0,83.2947,83.3304,83.1876,83.1876,17537.0
2016-08-02 10:40:00,93.16,93.17,92.81,92.81,30956.0,83.1786,83.1876,82.8661,82.8661,30956.0
2016-08-02 10:50:00,92.8,93.06,92.74,92.95,31656.0,82.8572,83.0894,82.8036,82.9911,31656.0
2016-08-02 11:00:00,92.96,93.41,92.96,93.41,10338.0,83.0001,83.4019,83.0001,83.4019,10338.0
2016-08-02 11:10:00,93.4,93.43,93.21,93.21,11198.0,83.3929,83.4197,83.2233,83.2233,11198.0
2016-08-02 11:20:00,93.21,93.27,93.07,93.08,17037.0,83.2233,83.2769,83.0983,83.1072,17037.0
2016-08-02 11:30:00,93.08,93.16,93.01,93.15,28004.0,83.1072,83.1786,83.0447,83.1697,28004.0
2016-08-02 11:40:00,93.13,93.15,93.06,93.1,7476.0,83.1519,83.1697,83.0894,83.1251,7476.0
2016-08-02 11:50:00,93.13,93.13,92.97,93.08,11883.0,83.1519,83.1519,83.009,83.1072,11883.0
2016-08-02 12:00:00,93.03,93.03,92.91,93.01,8406.0,83.0626,83.0626,82.9554,83.0447,8406.0
2016-08-02 12:10:00,92.98,93.17,92.96,93.17,6411.0,83.0179,83.1876,83.0001,83.1876,6411.0
2016-08-02 12:20:00,93.19,93.22,93.16,93.21,11530.0,83.2054,83.2322,83.1786,83.2233,11530.0
2016-08-02 12:30:00,93.2,93.26,93.1,93.15,9455.0,83.2144,83.2679,83.1251,83.1697,9455.0
2016-08-02 12:40:00,93.17,93.26,93.12,93.17,9300.0,83.1876,83.2679,83.1429,83.1876,9300.0
2016-08-02 12:50:00,93.19,93.2,92.87,92.91,105628.0,83.2054,83.2144,82.9197,82.9554,105628.0
2016-08-02 13:00:00,92.87,92.93,92.84,92.84,8293.0,82.9197,82.9733,82.8929,82.8929,8293.0
2016-08-02 13:10:00,92.85,92.93,92.83,92.84,8671.0,82.9019,82.9733,82.884,82.8929,8671.0
2016-08-02 13:20:00,92.85,93.05,92.82,93.05,13692.0,82.9019,83.0804,82.8751,83.0804,13692.0
2016-08-02 13:30:00,93.03,93.03,92.96,92.98,11258.0,83.0626,83.0626,83.0001,83.0179,11258.0
2016-08-02 13:40:00,92.98,93.12,92.94,93.09,9260.0,83.0179,83.1429,82.9822,83.1161,9260.0
2016-08-02 13:50:00,93.08,93.13,93.03,93.11,12002.0,83.1072,83.1519,83.0626,83.134,12002.0
2016-08-02 14:00:00,93.1,93.24,93.07,93.24,12797.0,83.1251,83.2501,83.0983,83.2501,12797.0
2016-08-02 14:10:00,93.26,93.33,93.22,93.31,10667.0,83.2679,83.3304,83.2322,83.3126,10667.0
2016-08-02 14:20:00,93.34,93.38,93.28,93.35,13597.0,83.3394,83.3751,83.2858,83.3483,13597.0
2016-08-02 14:30:00,93.32,93.34,93.26,93.29,9845.0,83.3215,83.3394,83.2679,83.2947,9845.0
2016-08-02 14:40:00,93.3,93.41,93.29,93.38,14274.0,83.3036,83.4019,83.2947,83.3751,14274.0
2016-08-02 14:50:00,93.39,93.39,93.21,93.24,13884.0,83.384,83.384,83.2233,83.2501,13884.0
2016-08-02 15:00:00,93.23,93.26,93.18,93.22,16853.0,83.2411,83.2679,83.1965,83.2322,16853.0
2016-08-02 15:10:00,93.21,93.23,93.12,93.22,14317.0,83.2233,83.2411,83.1429,83.2322,14317.0
2016-08-02 15:20:00,93.22,93.3,93.19,93.26,16494.0,83.2322,83.3036,83.2054,83.2679,16494.0
2016-08-02 15:30:00,93.26,93.43,93.25,93.41,23423.0,83.2679,83.4197,83.259,83.4019,23423.0
2016-08-02 15:40:00,93.41,93.42,93.23,93.37,37809.0,83.4019,83.4108,83.2411,83.3661,37809.0
2016-08-02 15:50:00,93.36,93.36,93.18,93.28,73465.0,83.3572,83.3572,83.1965,83.2858,73465.0
2016-08-03 09:30:00,93.05,93.18,92.67,92.83,38197.0,83.0804,83.1965,82.7411,82.884,38197.0
2016-08-03 09:40:00,92.83,93.15,92.81,93.13,16297.0,82.884,83.1697,82.8661,83.1519,16297.0
2016-08-03 09:50:00,93.16,93.47,93.12,93.41,35048.0,83.1786,83.4554,83.1429,83.4019,35048.0
2016-08-03 10:00:00,93.46,93.48,93.19,93.39,21299.0,83.4465,83.4644,83.2054,83.384,21299.0
2016-08-03 10:10:00,93.35,93.37,93.08,93.23,36463.0,83.3483,83.3661,83.1072,83.2411,36463.0
2016-08-03 10:20:00,93.25,93.32,93.25,93.31,19036.0,83.259,83.3215,83.259,83.3126,19036.0
2016-08-03 10:30:00,93.28,93.42,93.25,93.31,22694.0,83.2858,83.4108,83.259,83.3126,22694.0
2016-08-03 10:40:00,93.34,93.45,93.17,93.17,20745.0,83.3394,83.4376,83.1876,83.1876,20745.0
2016-08-03 10:50:00,93.17,93.34,93.13,93.28,18102.0,83.1876,83.3394,83.1519,83.2858,18102.0
2016-08-03 11:00:00,93.3,93.32,93.18,93.24,11257.0,83.3036,83.3215,83.1965,83.2501,11257.0
2016-08-03 11:10:00,93.25,93.32,93.21,93.26,10745.0,83.259,83.3215,83.2233,83.2679,10745.0
2016-08-03 11:20:00,93.26,93.45,93.25,93.34,13966.0,83.2679,83.4376,83.259,83.3394,13966.0
2016-08-03 11:30:00,93.33,93.44,93.32,93.44,27088.0,83.3304,83.4286,83.3215,83.4286,27088.0
2016-08-03 11:40:00,93.41,93.48,93.31,93.41,56807.0,83.4019,83.4644,83.3126,83.4019,56807.0
2016-08-03 11:50:00,93.42,93.69,93.4,93.69,86594.0,83.4108,83.6519,83.3929,83.6519,86594.0
2016-08-03 12:00:00,93.67,93.78,93.58,93.67,165245.0,83.634,83.7322,83.5536,83.634,165245.0
2016-08-03 12:10:00,93.66,93.69,93.55,93.69,16223.0,83.6251,83.6519,83.5269,83.6519,16223.0
2016-08-03 12:20:00,93.68,93.72,93.64,93.71,8970.0,83.6429,83.6786,83.6072,83.6697,8970.0
2016-08-03 12:30:00,93.74,93.81,93.65,93.66,12340.0,83.6965,83.759,83.6161,83.6251,12340.0
2016-08-03 12:40:00,93.66,93.77,93.66,93.73,7426.0,83.6251,83.7233,83.6251,83.6876,7426.0
2016-08-03 12:50:00,93.72,93.79,93.71,93.77,13790.0,83.6786,83.7411,83.6697,83.7233,13790.0
2016-08-03 13:00:00,93.77,93.82,93.71,93.78,14791.0,83.7233,83.7679,83.6697,83.7322,14791.0
2016-08-03 13:10:00,93.79,93.86,93.78,93.78,14955.0,83.7411,83.8036,83.7322,83.7322,14955.0
2016-08-03 13:20:00,93.8,93.81,93.78,93.8,16901.0,83.7501,83.759,83.7322,83.7501,16901.0
2016-08-03 13:30:00,93.78,93.82,93.78,93.8,13392.0,83.7322,83.7679,83.7322,83.7501,13392.0
2016-08-03 13:40:00,93.81,93.86,93.74,93.83,58551.0,83.759,83.8036,83.6965,83.7769,58551.0
2016-08-03 13:50:00,93.81,93.81,93.63,93.75,19871.0,83.759,83.759,83.5983,83.7054,19871.0
2016-08-03 14:00:00,93.75,93.77,93.68,93.68,14730.0,83.7054,83.7233,83.6429,83.6429,14730.0
2016-08-03 14:10:00,93.65,93.75,93.64,93.64,16307.0,83.6161,83.7054,83.6072,83.6072,16307.0
2016-08-03 14:20:00,93.65,93.68,93.54,93.54,9284.0,83.6161,83.6429,83.5179,83.5179,9284.0
2016-08-03 14:30:00,93.55,93.61,93.47,93.57,16457.0,83.5269,83.5804,83.4554,83.5447,16457.0
2016-08-03 14:40:00,93.58,93.66,93.54,93.62,15540.0,83.5536,83.6251,83.5179,83.5894,15540.0
2016-08-03 14:50:00,93.62,93.66,93.59,93.61,14878.0,83.5894,83.6251,83.5626,83.5804,14878.0
2016-08-03 15:00:00,93.61,93.63,93.57,93.58,22039.0,83.5804,83.5983,83.5447,83.5536,22039.0
2016-08-03 15:10:00,93.59,93.68,93.59,93.66,22940.0,83.5626,83.6429,83.5626,83.6251,22940.0
2016-08-03 15:20:00,93.66,93.67,93.57,93.63,55399.0,83.6251,83.634,83.5447,83.5983,55399.0
2016-08-03 15:30:00,93.64,93.66,93.6,93.65,37450.0,83.6072,83.6251,83.5715,83.6161,37450.0
2016-08-03 15:40:00,93.64,93.74,93.58,93.74,40605.0,83.6072,83.6965,83.5536,83.6965,40605.0
2016-08-03 15:50:00,93.73,93.89,93.7,93.8,103376.0,83.6876,83.8304,83.6608,83.7501,103376.0
2016-08-04 09:30:00,93.79,94.02,93.65,93.93,43054.0,83.7411,83.9465,83.6161,83.8661,43054.0
2016-08-04 09:40:00,93.97,94.01,93.89,93.98,35718.0,83.9019,83.9376,83.8304,83.9108,35718.0
2016-08-04 09:50:00,93.96,93.99,93.85,93.96,33085.0,83.8929,83.9197,83.7947,83.8929,33085.0
2016-08-04 10:00:00,93.98,94.1,93.83,94.02,67399.0,83.9108,84.0179,83.7769,83.9465,67399.0
2016-08-04 10:10:00,94.01,94.25,93.97,94.14,76479.0,83.9376,84.1519,83.9019,84.0537,76479.0
2016-08-04 10:20:00,94.18,94.2,94.02,94.19,45993.0,84.0894,84.1072,83.9465,84.0983,45993.0
2016-08-04 10:30:00,94.2,94.27,94.07,94.09,66646.0,84.1072,84.1697,83.9911,84.009,66646.0
2016-08-04 10:40:00,94.08,94.13,93.9,93.97,76113.0,84.0001,84.0447,83.8394,83.9019,76113.0
2016-08-04 10:50:00,93.96,94.16,93.93,94.11,33033.0,83.8929,84.0715,83.8661,84.0269,33033.0
2016-08-04 11:00:00,94.1,94.1,93.92,94.0,47701.0,84.0179,84.0179,83.8572,83.9286,47701.0
2016-08-04 11:10:00,94.01,94.07,93.77,93.8,47872.0,83.9376,83.9911,83.7233,83.7501,47872.0
2016-08-04 11:20:00,93.8,93.83,93.74,93.77,34022.0,83.7501,83.7769,83.6965,83.7233,34022.0
2016-08-04 11:30:00,93.75,93.86,93.68,93.71,34325.0,83.7054,83.8036,83.6429,83.6697,34325.0
2016-08-04 11:40:00,93.71,93.81,93.69,93.73,18281.0,83.6697,83.759,83.6519,83.6876,18281.0
2016-08-04 11:50:00,93.73,93.86,93.68,93.84,58274.0,83.6876,83.8036,83.6429,83.7858,58274.0
2016-08-04 12:00:00,93.83,93.84,93.73,93.77,34520.0,83.7769,83.7858,83.6876,83.7233,34520.0
2016-08-04 12:10:00,93.77,93.88,93.74,93.88,55215.0,83.7233,83.8215,83.6965,83.8215,55215.0
2016-08-04 12:20:00,93.88,93.89,93.84,93.88,19280.0,83.8215,83.8304,83.7858,83.8215,19280.0
2016-08-04 12:30:00,93.87,93.95,93.85,93.89,54295.0,83.8126,83.884,83.7947,83.8304,54295.0
2016-08-04 12:40:00,93.89,93.9,93.81,93.86,25200.0,83.8304,83.8394,83.759,83.8036,25200.0
2016-08-04 12:50:00,93.85,93.88,93.78,93.78,16423.0,83.7947,83.8215,83.7322,83.7322,16423.0
2016-08-04 13:00:00,93.78,93.79,93.74,93.77,25255.0,83.7322,83.7411,83.6965,83.7233,25255.0
2016-08-04 13:10:00,93.78,93.8,93.73,93.74,15835.0,83.7322,83.7501,83.6876,83.6965,15835.0
2016-08-04 13:20:00,93.75,93.76,93.62,93.69,28792.0,83.7054,83.7144,83.5894,83.6519,28792.0
2016-08-04 13:30:00,93.68,93.68,93.56,93.59,7742.0,83.6429,83.6429,83.5358,83.5626,7742.0
2016-08-04 13:40:00,93.6,93.6,93.36,93.42,113151.0,83.5715,83.5715,83.3572,83.4108,113151.0
2016-08-04 13:50:00,93.43,93.45,93.32,93.45,11591.0,83.4197,83.4376,83.3215,83.4376,11591.0
2016-08-04 14:00:00,93.47,93.63,93.42,93.58,12788.0,83.4554,83.5983,83.4108,83.5536,12788.0
2016-08-04 14:10:00,93.59,93.69,93.54,93.56,13767.0,83.5626,83.6519,83.5179,83.5358,13767.0
2016-08-04 14:20:00,93.55,93.57,93.51,93.52,14340.0,83.5269,83.5447,83.4911,83.5001,14340.0
2016-08-04 14:30:00,93.52,93.59,93.52,93.56,14032.0,83.5001,83.5626,83.5001,83.5358,14032.0
2016-08-04 14:40:00,93.55,93.62,93.53,93.54,17137.0,83.5269,83.5894,83.509,83.5179,17137.0
2016-08-04 14:50:00,93.54,93.66,93.48,93.61,22645.0,83.5179,83.6251,83.4644,83.5804,22645.0
2016-08-04 15:00:00,93.63,93.63,93.56,93.59,17008.0,83.5983,83.5983,83.5358,83.5626,17008.0
2016-08-04 15:10:00,93.59,93.64,93.57,93.6,24281.0,83.5626,83.6072,83.5447,83.5715,24281.0
2016-08-04 15:20:00,93.6,93.62,93.56,93.58,23645.0,83.5715,83.5894,83.5358,83.5536,23645.0
2016-08-04 15:30:00,93.6,93.73,93.56,93.72,61402.0,83.5715,83.6876,83.5358,83.6786,61402.0
2016-08-04 15:40:00,93.7,93.79,93.7,93.77,52515.0,83.6608,83.7411,83.6608,83.7233,52515.0
2016-08-04 15:50:00,93.76,93.76,93.66,93.69,73646.0,83.7144,83.7144,83.6251,83.6519,73646.0
2016-08-05 09:30:00,93.67,94.07,93.31,93.9,44956.0,83.634,83.9911,83.3126,83.8394,44956.0
2016-08-05 09:40:00,93.9,94.19,93.84,94.11,51146.0,83.8394,84.0983,83.7858,84.0269,51146.0
2016-08-05 09:50:00,94.14,94.16,93.81,93.86,93488.0,84.0537,84.0715,83.759,83.8036,93488.0
2016-08-05 10:00:00,93.87,93.92,93.48,93.48,42026.0,83.8126,83.8572,83.4644,83.4644,42026.0
2016-08-05 10:10:00,93.49,93.49,93.21,93.22,34249.0,83.4733,83.4733,83.2233,83.2322,34249.0
2016-08-05 10:20:00,93.21,93.23,93.08,93.17,31105.0,83.2233,83.2411,83.1072,83.1876,31105.0
2016-08-05 10:30:00,93.17,93.37,93.11,93.36,56539.0,83.1876,83.3661,83.134,83.3572,56539.0
2016-08-05 10:40:00,93.38,93.61,93.38,93.55,8160.0,83.3751,83.5804,83.3751,83.5269,8160.0
2016-08-05 10:50:00,93.55,93.8,93.53,93.69,113852.0,83.5269,83.7501,83.509,83.6519,113852.0
2016-08-05 11:00:00,93.71,93.92,93.71,93.82,8185.0,83.6697,83.8572,83.6697,83.7679,8185.0
2016-08-05 11:10:00,93.79,93.83,93.74,93.74,5230.0,83.7411,83.7769,83.6965,83.6965,5230.0
2016-08-05 11:20:00,93.74,93.75,93.68,93.72,12023.0,83.6965,83.7054,83.6429,83.6786,12023.0
2016-08-05 11:30:00,93.71,93.72,93.54,93.54,42880.0,83.6697,83.6786,83.5179,83.5179,42880.0
2016-08-05 11:40:00,93.54,93.57,93.49,93.53,17020.0,83.5179,83.5447,83.4733,83.509,17020.0
2016-08-05 11:50:00,93.51,93.51,93.35,93.35,23355.0,83.4911,83.4911,83.3483,83.3483,23355.0
2016-08-05 12:00:00,93.34,93.49,93.33,93.47,5306.0,83.3394,83.4733,83.3304,83.4554,5306.0
2016-08-05 12:10:00,93.48,93.64,93.48,93.57,13811.0,83.4644,83.6072,83.4644,83.5447,13811.0
2016-08-05 12:20:00,93.56,93.56,93.31,93.38,41864.0,83.5358,83.5358,83.3126,83.3751,41864.0
2016-08-05 12:30:00,93.38,93.43,93.1,93.13,161709.0,83.3751,83.4197,83.1251,83.1519,161709.0
2016-08-05 12:40:00,93.13,93.25,93.02,93.25,44155.0,83.1519,83.259,83.0536,83.259,44155.0
2016-08-05 12:50:00,93.25,93.28,93.21,93.22,8925.0,83.259,83.2858,83.2233,83.2322,8925.0
2016-08-05 13:00:00,93.2,93.3,93.18,93.3,6510.0,83.2144,83.3036,83.1965,83.3036,6510.0
2016-08-05 13:10:00,93.28,93.37,93.16,93.17,31731.0,83.2858,83.3661,83.1786,83.1876,31731.0
2016-08-05 13:20:00,93.19,93.19,92.52,92.55,87512.0,83.2054,83.2054,82.6072,82.634,87512.0
2016-08-05 13:30:00,92.53,92.85,92.49,92.84,43659.0,82.6161,82.9019,82.5804,82.8929,43659.0
2016-08-05 13:40:00,92.83,92.97,92.8,92.95,16099.0,82.884,83.009,82.8572,82.9911,16099.0
2016-08-05 13:50:00,92.96,93.19,92.96,93.18,20452.0,83.0001,83.2054,83.0001,83.1965,20452.0
2016-08-05 14:00:00,93.17,93.25,93.12,93.23,19495.0,83.1876,83.259,83.1429,83.2411,19495.0
2016-08-05 14:10:00,93.21,93.28,93.16,93.27,14017.0,83.2233,83.2858,83.1786,83.2769,14017.0
2016-08-05 14:20:00,93.27,93.35,93.24,93.35,19973.0,83.2769,83.3483,83.2501,83.3483,19973.0
2016-08-05 14:30:00,93.35,93.39,93.19,93.38,70383.0,83.3483,83.384,83.2054,83.3751,70383.0
2016-08-05 14:40:00,93.39,93.4,93.17,93.32,56603.0,83.384,83.3929,83.1876,83.3215,56603.0
2016-08-05 14:50:00,93.34,93.45,93.3,93.43,29493.0,83.3394,83.4376,83.3036,83.4197,29493.0
2016-08-05 15:00:00,93.44,93.52,93.39,93.52,24683.0,83.4286,83.5001,83.384,83.5001,24683.0
2016-08-05 15:10:00,93.54,93.59,93.53,93.55,31605.0,83.5179,83.5626,83.509,83.5269,31605.0
2016-08-05 15:20:00,93.55,93.56,93.4,93.41,19544.0,83.5269,83.5358,83.3929,83.4019,19544.0
2016-08-05 15:30:00,93.42,93.51,93.38,93.49,27700.0,83.4108,83.4911,83.3751,83.4733,27700.0
2016-08-05 15:40:00,93.49,93.57,93.45,93.48,37819.0,83.4733,83.5447,83.4376,83.4644,37819.0
2016-08-05 15:50:00,93.5,93.57,93.47,93.57,59959.0,83.4822,83.5447,83.4554,83.5447,59959.0
2016-08-08 09:30:00,93.57,93.57,93.11,93.22,39450.0,83.5447,83.5447,83.134,83.2322,39450.0
2016-08-08 09:40:00,93.24,93.42,93.21,93.26,8240.0,83.2501,83.4108,83.2233,83.2679,8240.0
2016-08-08 09:50:00,93.34,93.42,93.25,93.41,10692.0,83.3394,83.4108,83.259,83.4019,10692.0
2016-08-08 10:00:00,93.34,93.59,93.34,93.55,16193.0,83.3394,83.5626,83.3394,83.5269,16193.0
2016-08-08 10:10:00,93.59,93.64,93.48,93.57,12487.0,83.5626,83.6072,83.4644,83.5447,12487.0
2016-08-08 10:20:00,93.6,93.61,93.49,93.61,8568.0,83.5715,83.5804,83.4733,83.5804,8568.0
2016-08-08 10:30:00,93.6,93.6,93.48,93.49,17092.0,83.5715,83.5715,83.4644,83.4733,17092.0
2016-08-08 10:40:00,93.5,93.53,93.47,93.53,12144.0,83.4822,83.509,83.4554,83.509,12144.0
2016-08-08 10:50:00,93.52,93.53,93.49,93.49,7812.0,83.5001,83.509,83.4733,83.4733,7812.0
2016-08-08 11:00:00,93.5,93.52,93.45,93.5,15677.0,83.4822,83.5001,83.4376,83.4822,15677.0
2016-08-08 11:10:00,93.5,93.5,93.33,93.35,13353.0,83.4822,83.4822,83.3304,83.3483,13353.0
2016-08-08 11:20:00,93.33,93.52,93.33,93.5,10850.0,83.3304,83.5001,83.3304,83.4822,10850.0
2016-08-08 11:30:00,93.5,93.55,93.47,93.55,10414.0,83.4822,83.5269,83.4554,83.5269,10414.0
2016-08-08 11:40:00,93.56,93.62,93.51,93.54,10753.0,83.5358,83.5894,83.4911,83.5179,10753.0
2016-08-08 11:50:00,93.54,93.59,93.48,93.49,4095.0,83.5179,83.5626,83.4644,83.4733,4095.0
2016-08-08 12:00:00,93.5,93.57,93.45,93.57,7219.0,83.4822,83.5447,83.4376,83.5447,7219.0
2016-08-08 12:10:00,93.56,93.57,93.5,93.54,3431.0,83.5358,83.5447,83.4822,83.5179,3431.0
2016-08-08 12:20:00,93.54,93.58,93.53,93.57,4784.0,83.5179,83.5536,83.509,83.5447,4784.0
2016-08-08 12:30:00,93.54,93.56,93.41,93.46,8515.0,83.5179,83.5358,83.4019,83.4465,8515.0
2016-08-08 12:40:00,93.47,93.51,93.42,93.42,7814.0,83.4554,83.4911,83.4108,83.4108,7814.0
2016-08-08 12:50:00,93.43,93.5,93.36,93.36,18254.0,83.4197,83.4822,83.3572,83.3572,18254.0
2016-08-08 13:00:00,93.37,93.42,93.32,93.37,7938.0,83.3661,83.4108,83.3215,83.3661,7938.0
2016-08-08 13:10:00,93.4,93.45,93.37,93.44,4376.0,83.3929,83.4376,83.3661,83.4286,4376.0
2016-08-08 13:20:00,93.44,93.49,93.44,93.47,6933.0,83.4286,83.4733,83.4286,83.4554,6933.0
2016-08-08 13:30:00,93.47,93.53,93.47,93.53,10398.0,83.4554,83.509,83.4554,83.509,10398.0
2016-08-08 13:40:00,93.54,93.57,93.49,93.52,3920.0,83.5179,83.5447,83.4733,83.5001,3920.0
2016-08-08 13:50:00,93.52,93.62,93.52,93.62,33069.0,83.5001,83.5894,83.5001,83.5894,33069.0
2016-08-08 14:00:00,93.58,93.58,93.5,93.52,7184.0,83.5536,83.5536,83.4822,83.5001,7184.0
2016-08-08 14:10:00,93.51,93.52,93.37,93.44,11252.0,83.4911,83.5001,83.3661,83.4286,11252.0
2016-08-08 14:20:00,93.46,93.52,93.44,93.48,11633.0,83.4465,83.5001,83.4286,83.4644,11633.0
2016-08-08 14:30:00,93.48,93.56,93.48,93.52,7907.0,83.4644,83.5358,83.4644,83.5001,7907.0
2016-08-08 14:40:00,93.52,93.56,93.48,93.52,11015.0,83.5001,83.5358,83.4644,83.5001,11015.0
2016-08-08 14:50:00,93.51,93.52,93.46,93.48,6106.0,83.4911,83.5001,83.4465,83.4644,6106.0
2016-08-08 15:00:00,93.49,93.55,93.39,93.44,26046.0,83.4733,83.5269,83.384,83.4286,26046.0
2016-08-08 15:10:00,93.44,93.5,93.4,93.45,9558.0,83.4286,83.4822,83.3929,83.4376,9558.0
2016-08-08 15:20:00,93.45,93.46,93.36,93.38,23205.0,83.4376,83.4465,83.3572,83.3751,23205.0
2016-08-08 15:30:00,93.38,93.41,93.38,93.4,44613.0,83.3751,83.4019,83.3751,83.3929,44613.0
2016-08-08 15:40:00,93.41,93.41,93.34,93.38,68266.0,83.4019,83.4019,83.3394,83.3751,68266.0
2016-08-08 15:50:00,93.37,93.39,93.29,93.3,159817.0,83.3661,83.384,83.2947,83.3036,159817.0
2016-08-09 09:30:00,93.49,93.55,93.33,93.5,24442.0,83.4733,83.5269,83.3304,83.4822,24442.0
2016-08-09 09:40:00,93.53,93.58,93.46,93.58,20200.0,83.509,83.5536,83.4465,83.5536,20200.0
2016-08-09 09:50:00,93.59,93.99,93.59,93.99,23676.0,83.5626,83.9197,83.5626,83.9197,23676.0
2016-08-09 10:00:00,94.0,94.06,93.76,93.9,40597.0,83.9286,83.9822,83.7144,83.8394,40597.0
2016-08-09 10:10:00,93.92,93.93,93.77,93.87,20191.0,83.8572,83.8661,83.7233,83.8126,20191.0
2016-08-09 10:20:00,93.84,93.93,93.84,93.88,12024.0,83.7858,83.8661,83.7858,83.8215,12024.0
2016-08-09 10:30:00,93.88,93.94,93.85,93.87,9955.0,83.8215,83.8751,83.7947,83.8126,9955.0
2016-08-09 10:40:00,93.86,93.99,93.86,93.94,15512.0,83.8036,83.9197,83.8036,83.8751,15512.0
2016-08-09 10:50:00,93.94,93.95,93.85,93.86,9315.0,83.8751,83.884,83.7947,83.8036,9315.0
2016-08-09 11:00:00,93.81,93.93,93.81,93.9,7788.0,83.759,83.8661,83.759,83.8394,7788.0
2016-08-09 11:10:00,93.9,93.96,93.89,93.89,43207.0,83.8394,83.8929,83.8304,83.8304,43207.0
2016-08-09 11:20:00,93.91,93.91,93.77,93.88,7011.0,83.8483,83.8483,83.7233,83.8215,7011.0
2016-08-09 11:30:00,93.86,93.87,93.79,93.87,36585.0,83.8036,83.8126,83.7411,83.8126,36585.0
2016-08-09 11:40:00,93.86,93.91,93.82,93.83,20292.0,83.8036,83.8483,83.7679,83.7769,20292.0
2016-08-09 11:50:00,93.82,93.95,93.81,93.9,10249.0,83.7679,83.884,83.759,83.8394,10249.0
2016-08-09 12:00:00,93.89,93.89,93.84,93.85,4017.0,83.8304,83.8304,83.7858,83.7947,4017.0
2016-08-09 12:10:00,93.85,93.87,93.81,93.84,4045.0,83.7947,83.8126,83.759,83.7858,4045.0
2016-08-09 12:20:00,93.85,93.86,93.72,93.74,7800.0,83.7947,83.8036,83.6786,83.6965,7800.0
2016-08-09 12:30:00,93.74,93.75,93.69,93.75,7451.0,83.6965,83.7054,83.6519,83.7054,7451.0
2016-08-09 12:40:00,93.76,93.78,93.69,93.7,6191.0,83.7144,83.7322,83.6519,83.6608,6191.0
2016-08-09 12:50:00,93.69,93.73,93.63,93.65,8470.0,83.6519,83.6876,83.5983,83.6161,8470.0
2016-08-09 13:00:00,93.65,93.71,93.63,93.65,9139.0,83.6161,83.6697,83.5983,83.6161,9139.0
2016-08-09 13:10:00,93.65,93.66,93.59,93.62,22228.0,83.6161,83.6251,83.5626,83.5894,22228.0
2016-08-09 13:20:00,93.61,93.63,93.59,93.59,12015.0,83.5804,83.5983,83.5626,83.5626,12015.0
2016-08-09 13:30:00,93.58,93.62,93.57,93.6,10159.0,83.5536,83.5894,83.5447,83.5715,10159.0
2016-08-09 13:40:00,93.58,93.58,93.53,93.55,4899.0,83.5536,83.5536,83.509,83.5269,4899.0
2016-08-09 13:50:00,93.56,93.56,93.5,93.55,11625.0,83.5358,83.5358,83.4822,83.5269,11625.0
2016-08-09 14:00:00,93.54,93.56,93.49,93.53,7982.0,83.5179,83.5358,83.4733,83.509,7982.0
2016-08-09 14:10:00,93.53,93.54,93.42,93.53,12411.0,83.509,83.5179,83.4108,83.509,12411.0
2016-08-09 14:20:00,93.53,93.54,93.46,93.47,9427.0,83.509,83.5179,83.4465,83.4554,9427.0
2016-08-09 14:30:00,93.46,93.47,93.34,93.4,24827.0,83.4465,83.4554,83.3394,83.3929,24827.0
2016-08-09 14:40:00,93.37,93.43,93.32,93.36,12171.0,83.3661,83.4197,83.3215,83.3572,12171.0
2016-08-09 14:50:00,93.36,93.41,93.35,93.38,15032.0,83.3572,83.4019,83.3483,83.3751,15032.0
2016-08-09 15:00:00,93.38,93.4,93.36,93.37,18004.0,83.3751,83.3929,83.3572,83.3661,18004.0
2016-08-09 15:10:00,93.37,93.42,93.31,93.33,18454.0,83.3661,83.4108,83.3126,83.3304,18454.0
2016-08-09 15:20:00,93.32,93.41,93.31,93.35,17821.0,83.3215,83.4019,83.3126,83.3483,17821.0
2016-08-09 15:30:00,93.37,93.39,93.31,93.38,29309.0,83.3661,83.384,83.3126,83.3751,29309.0
2016-08-09 15:40:00,93.38,93.4,93.31,93.36,36227.0,83.3751,83.3929,83.3126,83.3572,36227.0
2016-08-09 15:50:00,93.36,93.39,93.33,93.35,130587.0,83.3572,83.384,83.3304,83.3483,130587.0
2016-08-10 09:30:00,93.29,93.41,93.22,93.22,40838.0,83.2947,83.4019,83.2322,83.2322,40838.0
2016-08-10 09:40:00,93.25,93.31,93.11,93.16,14486.0,83.259,83.3126,83.134,83.1786,14486.0
2016-08-10 09:50:00,93.18,93.18,92.82,92.83,28664.0,83.1965,83.1965,82.8751,82.884,28664.0
2016-08-10 10:00:00,92.81,92.93,92.76,92.93,17690.0,82.8661,82.9733,82.8215,82.9733,17690.0
2016-08-10 10:10:00,92.92,92.93,92.74,92.76,23164.0,82.9644,82.9733,82.8036,82.8215,23164.0
2016-08-10 10:20:00,92.75,92.93,92.72,92.93,41652.0,82.8126,82.9733,82.7858,82.9733,41652.0
2016-08-10 10:30:00,92.95,93.2,92.9,93.15,42011.0,82.9911,83.2144,82.9465,83.1697,42011.0
2016-08-10 10:40:00,93.16,93.24,93.15,93.18,14534.0,83.1786,83.2501,83.1697,83.1965,14534.0
2016-08-10 10:50:00,93.17,93.19,92.96,93.01,25109.0,83.1876,83.2054,83.0001,83.0447,25109.0
2016-08-10 11:00:00,93.0,93.19,92.99,93.17,22097.0,83.0358,83.2054,83.0269,83.1876,22097.0
2016-08-10 11:10:00,93.16,93.17,92.94,92.95,19349.0,83.1786,83.1876,82.9822,82.9911,19349.0
2016-08-10 11:20:00,92.92,93.04,92.92,92.96,16279.0,82.9644,83.0715,82.9644,83.0001,16279.0
2016-08-10 11:30:00,92.98,93.15,92.97,93.11,11187.0,83.0179,83.1697,83.009,83.134,11187.0
2016-08-10 11:40:00,93.11,93.12,93.07,93.07,15977.0,83.134,83.1429,83.0983,83.0983,15977.0
2016-08-10 11:50:00,93.07,93.08,92.9,92.91,19151.0,83.0983,83.1072,82.9465,82.9554,19151.0
2016-08-10 12:00:00,92.91,93.0,92.87,92.91,22352.0,82.9554,83.0358,82.9197,82.9554,22352.0
2016-08-10 12:10:00,92.92,93.06,92.92,93.05,24671.0,82.9644,83.0894,82.9644,83.0804,24671.0
2016-08-10 12:20:00,93.04,93.05,92.97,93.01,12298.0,83.0715,83.0804,83.009,83.0447,12298.0
2016-08-10 12:30:00,93.01,93.06,92.99,93.05,12101.0,83.0447,83.0894,83.0269,83.0804,12101.0
2016-08-10 12:40:00,93.04,93.06,92.99,93.05,11932.0,83.0715,83.0894,83.0269,83.0804,11932.0
2016-08-10 12:50:00,93.05,93.11,93.02,93.11,10508.0,83.0804,83.134,83.0536,83.134,10508.0
2016-08-10 13:00:00,93.12,93.15,93.1,93.14,16069.0,83.1429,83.1697,83.1251,83.1608,16069.0
2016-08-10 13:10:00,93.14,93.17,93.1,93.1,16303.0,83.1608,83.1876,83.1251,83.1251,16303.0
2016-08-10 13:20:00,93.1,93.1,92.91,93.0,29760.0,83.1251,83.1251,82.9554,83.0358,29760.0
2016-08-10 13:30:00,92.99,92.99,92.88,92.93,34522.0,83.0269,83.0269,82.9286,82.9733,34522.0
2016-08-10 13:40:00,92.93,92.97,92.89,92.91,13667.0,82.9733,83.009,82.9376,82.9554,13667.0
2016-08-10 13:50:00,92.91,92.96,92.89,92.91,17032.0,82.9554,83.0001,82.9376,82.9554,17032.0
2016-08-10 14:00:00,92.91,92.99,92.91,92.93,28301.0,82.9554,83.0269,82.9554,82.9733,28301.0
2016-08-10 14:10:00,92.94,92.96,92.83,92.84,18883.0,82.9822,83.0001,82.884,82.8929,18883.0
2016-08-10 14:20:00,92.85,92.9,92.84,92.84,9176.0,82.9019,82.9465,82.8929,82.8929,9176.0
2016-08-10 14:30:00,92.85,92.86,92.8,92.85,17673.0,82.9019,82.9108,82.8572,82.9019,17673.0
2016-08-10 14:40:00,92.84,92.87,92.83,92.86,13661.0,82.8929,82.9197,82.884,82.9108,13661.0
2016-08-10 14:50:00,92.87,92.88,92.84,92.88,13810.0,82.9197,82.9286,82.8929,82.9286,13810.0
2016-08-10 15:00:00,92.88,92.95,92.86,92.95,25028.0,82.9286,82.9911,82.9108,82.9911,25028.0
2016-08-10 15:10:00,92.95,92.97,92.93,92.96,32543.0,82.9911,83.009,82.9733,83.0001,32543.0
2016-08-10 15:20:00,92.97,93.03,92.94,92.99,42054.0,83.009,83.0626,82.9822,83.0269,42054.0
2016-08-10 15:30:00,92.98,92.98,92.92,92.92,54237.0,83.0179,83.0179,82.9644,82.9644,54237.0
2016-08-10 15:40:00,92.92,92.95,92.81,92.84,73494.0,82.9644,82.9911,82.8661,82.8929,73494.0
2016-08-10 15:50:00,92.83,92.89,92.8,92.88,168135.0,82.884,82.9376,82.8572,82.9286,168135.0
2016-08-11 09:30:00,92.96,93.24,92.81,92.86,82343.0,83.0001,83.2501,82.8661,82.9108,82343.0
2016-08-11 09:40:00,92.87,92.89,92.18,92.22,69189.0,82.9197,82.9376,82.3036,82.3394,69189.0
2016-08-11 09:50:00,92.2,92.27,91.82,91.82,60158.0,82.3215,82.384,81.9822,81.9822,60158.0
2016-08-11 10:00:00,91.81,91.94,91.76,91.8,55779.0,81.9733,82.0894,81.9286,81.9644,55779.0
2016-08-11 10:10:00,91.82,92.08,91.77,92.06,62877.0,81.9822,82.2144,81.9376,82.1965,62877.0
2016-08-11 10:20:00,92.07,92.08,91.89,92.03,34906.0,82.2054,82.2144,82.0447,82.1697,34906.0
2016-08-11 10:30:00,92.02,92.44,91.82,92.21,72642.0,82.1608,82.5358,81.9822,82.3304,72642.0
2016-08-11 10:40:00,92.22,92.45,92.22,92.31,24881.0,82.3394,82.5447,82.3394,82.4197,24881.0
2016-08-11 10:50:00,92.3,92.33,92.17,92.21,25910.0,82.4108,82.4376,82.2947,82.3304,25910.0
2016-08-11 11:00:00,92.2,92.21,92.07,92.13,38087.0,82.3215,82.3304,82.2054,82.259,38087.0
2016-08-11 11:10:00,92.14,92.19,92.1,92.13,32328.0,82.2679,82.3126,82.2322,82.259,32328.0
2016-08-11 11:20:00,92.13,92.22,92.11,92.14,42681.0,82.259,82.3394,82.2411,82.2679,42681.0
2016-08-11 11:30:00,92.14,92.17,92.11,92.11,25432.0,82.2679,82.2947,82.2411,82.2411,25432.0
2016-08-11 11:40:00,92.09,92.11,92.02,92.06,31664.0,82.2233,82.2411,82.1608,82.1965,31664.0
2016-08-11 11:50:00,92.06,92.21,92.03,92.14,61095.0,82.1965,82.3304,82.1697,82.2679,61095.0
2016-08-11 12:00:00,92.15,92.21,92.08,92.14,30317.0,82.2769,82.3304,82.2144,82.2679,30317.0
2016-08-11 12:10:00,92.15,92.22,92.09,92.12,24769.0,82.2769,82.3394,82.2233,82.2501,24769.0
2016-08-11 12:20:00,92.12,92.16,92.08,92.16,19582.0,82.2501,82.2858,82.2144,82.2858,19582.0
2016-08-11 12:30:00,92.16,92.26,92.15,92.2,28785.0,82.2858,82.3751,82.2769,82.3215,28785.0
2016-08-11 12:40:00,92.21,92.23,92.18,92.19,28324.0,82.3304,82.3483,82.3036,82.3126,28324.0
2016-08-11 12:50:00,92.19,92.2,92.15,92.15,37110.0,82.3126,82.3215,82.2769,82.2769,37110.0
2016-08-11 13:00:00,92.16,92.28,92.13,92.26,40880.0,82.2858,82.3929,82.259,82.3751,40880.0
2016-08-11 13:10:00,92.26,92.29,92.2,92.29,40669.0,82.3751,82.4019,82.3215,82.4019,40669.0
2016-08-11 13:20:00,92.29,92.31,92.25,92.28,21575.0,82.4019,82.4197,82.3661,82.3929,21575.0
2016-08-11 13:30:00,92.28,92.37,92.27,92.27,24193.0,82.3929,82.4733,82.384,82.384,24193.0
2016-08-11 13:40:00,92.27,92.36,92.25,92.36,18224.0,82.384,82.4644,82.3661,82.4644,18224.0
2016-08-11 13:50:00,92.36,92.43,92.35,92.4,21208.0,82.4644,82.5269,82.4554,82.5001,21208.0
2016-08-11 14:00:00,92.4,92.48,92.36,92.44,32126.0,82.5001,82.5715,82.4644,82.5358,32126.0
2016-08-11 14:10:00,92.44,92.5,92.42,92.44,67424.0,82.5358,82.5894,82.5179,82.5358,67424.0
2016-08-11 14:20:00,92.44,92.51,92.44,92.49,33618.0,82.5358,82.5983,82.5358,82.5804,33618.0
2016-08-11 14:30:00,92.49,92.56,92.49,92.54,30245.0,82.5804,82.6429,82.5804,82.6251,30245.0
2016-08-11 14:40:00,92.54,92.55,92.51,92.54,19032.0,82.6251,82.634,82.5983,82.6251,19032.0
2016-08-11 14:50:00,92.54,92.59,92.5,92.58,86662.0,82.6251,82.6697,82.5894,82.6608,86662.0
2016-08-11 15:00:00,92.58,92.7,92.58,92.7,47970.0,82.6608,82.7679,82.6608,82.7679,47970.0
2016-08-11 15:10:00,92.7,92.81,92.69,92.81,48640.0,82.7679,82.8661,82.759,82.8661,48640.0
2016-08-11 15:20:00,92.81,92.81,92.74,92.75,48302.0,82.8661,82.8661,82.8036,82.8126,48302.0
2016-08-11 15:30:00,92.74,92.77,92.63,92.77,56331.0,82.8036,82.8304,82.7054,82.8304,56331.0
2016-08-11 15:40:00,92.76,92.78,92.69,92.71,73166.0,82.8215,82.8394,82.759,82.7769,73166.0
2016-08-11 15:50:00,92.71,92.72,92.49,92.54,154377.0,82.7769,82.7858,82.5804,82.6251,154377.0
2016-08-12 09:30:00,92.64,93.17,92.17,92.75,45855.0,82.7144,83.1876,82.2947,82.8126,45855.0
2016-08-12 09:40:00,92.74,92.9,92.56,92.79,25258.0,82.8036,82.9465,82.6429,82.8483,25258.0
2016-08-12 09:50:00,92.78,92.95,92.69,92.83,47327.0,82.8394,82.9911,82.759,82.884,47327.0
2016-08-12 10:00:00,92.82,92.84,92.74,92.8,38889.0,82.8751,82.8929,82.8036,82.8572,38889.0
2016-08-12 10:10:00,92.83,93.07,92.75,93.02,33590.0,82.884,83.0983,82.8126,83.0536,33590.0
2016-08-12 10:20:00,93.02,93.19,93.0,93.04,30575.0,83.0536,83.2054,83.0358,83.0715,30575.0
2016-08-12 10:30:00,93.04,93.39,93.03,93.36,30187.0,83.0715,83.384,83.0626,83.3572,30187.0
2016-08-12 10:40:00,93.36,93.5,93.3,93.49,36717.0,83.3572,83.4822,83.3036,83.4733,36717.0
2016-08-12 10:50:00,93.5,93.63,93.48,93.6,37004.0,83.4822,83.5983,83.4644,83.5715,37004.0
2016-08-12 11:00:00,93.62,93.65,93.47,93.48,35786.0,83.5894,83.6161,83.4554,83.4644,35786.0
2016-08-12 11:10:00,93.49,93.52,93.4,93.52,25500.0,83.4733,83.5001,83.3929,83.5001,25500.0
2016-08-12 11:20:00,93.52,93.56,93.49,93.51,23872.0,83.5001,83.5358,83.4733,83.4911,23872.0
2016-08-12 11:30:00,93.5,93.5,93.39,93.43,18751.0,83.4822,83.4822,83.384,83.4197,18751.0
2016-08-12 11:40:00,93.41,93.48,93.32,93.41,27564.0,83.4019,83.4644,83.3215,83.4019,27564.0
2016-08-12 11:50:00,93.39,93.49,93.36,93.48,15642.0,83.384,83.4733,83.3572,83.4644,15642.0
2016-08-12 12:00:00,93.48,93.48,93.22,93.23,30596.0,83.4644,83.4644,83.2322,83.2411,30596.0
2016-08-12 12:10:00,93.23,93.32,93.2,93.21,20769.0,83.2411,83.3215,83.2144,83.2233,20769.0
2016-08-12 12:20:00,93.22,93.25,93.11,93.16,17582.0,83.2322,83.259,83.134,83.1786,17582.0
2016-08-12 12:30:00,93.16,93.23,93.1,93.17,16715.0,83.1786,83.2411,83.1251,83.1876,16715.0
2016-08-12 12:40:00,93.19,93.21,93.17,93.2,8996.0,83.2054,83.2233,83.1876,83.2144,8996.0
2016-08-12 12:50:00,93.19,93.19,93.11,93.12,12261.0,83.2054,83.2054,83.134,83.1429,12261.0
2016-08-12 13:00:00,93.12,93.12,92.96,93.04,26216.0,83.1429,83.1429,83.0001,83.0715,26216.0
2016-08-12 13:10:00,93.05,93.13,93.03,93.1,16446.0,83.0804,83.1519,83.0626,83.1251,16446.0
2016-08-12 13:20:00,93.12,93.12,93.05,93.08,17269.0,83.1429,83.1429,83.0804,83.1072,17269.0
2016-08-12 13:30:00,93.07,93.07,93.03,93.05,12834.0,83.0983,83.0983,83.0626,83.0804,12834.0
2016-08-12 13:40:00,93.06,93.09,93.02,93.05,15369.0,83.0894,83.1161,83.0536,83.0804,15369.0
2016-08-12 13:50:00,93.06,93.14,93.05,93.11,22395.0,83.0894,83.1608,83.0804,83.134,22395.0
2016-08-12 14:00:00,93.1,93.11,93.04,93.09,25161.0,83.1251,83.134,83.0715,83.1161,25161.0
2016-08-12 14:10:00,93.1,93.2,93.09,93.12,17707.0,83.1251,83.2144,83.1161,83.1429,17707.0
2016-08-12 14:20:00,93.11,93.17,93.1,93.12,14135.0,83.134,83.1876,83.1251,83.1429,14135.0
2016-08-12 14:30:00,93.11,93.13,93.06,93.12,20682.0,83.134,83.1519,83.0894,83.1429,20682.0
2016-08-12 14:40:00,93.12,93.18,93.01,93.09,36849.0,83.1429,83.1965,83.0447,83.1161,36849.0
2016-08-12 14:50:00,93.07,93.14,93.05,93.1,24194.0,83.0983,83.1608,83.0804,83.1251,24194.0
2016-08-12 15:00:00,93.11,93.11,93.01,93.1,21035.0,83.134,83.134,83.0447,83.1251,21035.0
2016-08-12 15:10:00,93.1,93.1,92.98,93.01,24729.0,83.1251,83.1251,83.0179,83.0447,24729.0
2016-08-12 15:20:00,93.02,93.02,92.94,92.96,28754.0,83.0536,83.0536,82.9822,83.0001,28754.0
2016-08-12 15:30:00,92.96,93.08,92.92,93.07,45751.0,83.0001,83.1072,82.9644,83.0983,45751.0
2016-08-12 15:40:00,93.07,93.11,92.99,93.09,68923.0,83.0983,83.134,83.0269,83.1161,68923.0
2016-08-12 15:50:00,93.08,93.11,93.03,93.07,82444.0,83.1072,83.134,83.0626,83.0983,82444.0
2016-08-15 09:30:00,93.09,93.5,93.07,93.19,45653.0,83.1161,83.4822,83.0983,83.2054,45653.0
2016-08-15 09:40:00,93.15,93.5,93.15,93.49,22932.0,83.1697,83.4822,83.1697,83.4733,22932.0
2016-08-15 09:50:00,93.46,93.48,93.31,93.34,19335.0,83.4465,83.4644,83.3126,83.3394,19335.0
2016-08-15 10:00:00,93.35,93.45,93.31,93.45,16159.0,83.3483,83.4376,83.3126,83.4376,16159.0
2016-08-15 10:10:00,93.46,93.48,93.36,93.36,17083.0,83.4465,83.4644,83.3572,83.3572,17083.0
2016-08-15 10:20:00,93.38,93.41,93.33,93.41,13054.0,83.3751,83.4019,83.3304,83.4019,13054.0
2016-08-15 10:30:00,93.42,93.45,93.36,93.41,16926.0,83.4108,83.4376,83.3572,83.4019,16926.0
2016-08-15 10:40:00,93.41,93.53,93.34,93.52,54817.0,83.4019,83.509,83.3394,83.5001,54817.0
2016-08-15 10:50:00,93.52,93.63,93.52,93.62,18574.0,83.5001,83.5983,83.5001,83.5894,18574.0
2016-08-15 11:00:00,93.61,93.65,93.57,93.64,14408.0,83.5804,83.6161,83.5447,83.6072,14408.0
2016-08-15 11:10:00,93.65,93.66,93.63,93.64,18321.0,83.6161,83.6251,83.5983,83.6072,18321.0
2016-08-15 11:20:00,93.64,93.71,93.63,93.7,18806.0,83.6072,83.6697,83.5983,83.6608,18806.0
2016-08-15 11:30:00,93.7,93.71,93.66,93.68,13238.0,83.6608,83.6697,83.6251,83.6429,13238.0
2016-08-15 11:40:00,93.67,93.75,93.66,93.73,11617.0,83.634,83.7054,83.6251,83.6876,11617.0
2016-08-15 11:50:00,93.76,93.76,93.7,93.74,10287.0,83.7144,83.7144,83.6608,83.6965,10287.0
2016-08-15 12:00:00,93.75,93.76,93.73,93.75,10106.0,83.7054,83.7144,83.6876,83.7054,10106.0
2016-08-15 12:10:00,93.73,93.78,93.71,93.76,13588.0,83.6876,83.7322,83.6697,83.7144,13588.0
2016-08-15 12:20:00,93.75,93.76,93.73,93.75,17869.0,83.7054,83.7144,83.6876,83.7054,17869.0
2016-08-15 12:30:00,93.75,93.77,93.74,93.77,7265.0,83.7054,83.7233,83.6965,83.7233,7265.0
2016-08-15 12:40:00,93.77,93.83,93.76,93.78,21754.0,83.7233,83.7769,83.7144,83.7322,21754.0
2016-08-15 12:50:00,93.79,93.81,93.78,93.79,10183.0,83.7411,83.759,83.7322,83.7411,10183.0
2016-08-15 13:00:00,93.78,93.8,93.69,93.69,15741.0,83.7322,83.7501,83.6519,83.6519,15741.0
2016-08-15 13:10:00,93.7,93.7,93.64,93.66,7150.0,83.6608,83.6608,83.6072,83.6251,7150.0
2016-08-15 13:20:00,93.7,93.76,93.66,93.75,19087.0,83.6608,83.7144,83.6251,83.7054,19087.0
2016-08-15 13:30:00,93.75,93.76,93.72,93.74,16621.0,83.7054,83.7144,83.6786,83.6965,16621.0
2016-08-15 13:40:00,93.74,93.79,93.73,93.79,9577.0,83.6965,83.7411,83.6876,83.7411,9577.0
2016-08-15 13:50:00,93.79,93.8,93.76,93.79,19707.0,83.7411,83.7501,83.7144,83.7411,19707.0
2016-08-15 14:00:00,93.79,93.82,93.61,93.61,24158.0,83.7411,83.7679,83.5804,83.5804,24158.0
2016-08-15 14:10:00,93.61,93.65,93.52,93.52,27537.0,83.5804,83.6161,83.5001,83.5001,27537.0
2016-08-15 14:20:00,93.51,93.6,93.48,93.6,12680.0,83.4911,83.5715,83.4644,83.5715,12680.0
2016-08-15 14:30:00,93.59,93.63,93.57,93.58,28369.0,83.5626,83.5983,83.5447,83.5536,28369.0
2016-08-15 14:40:00,93.56,93.61,93.54,93.55,34402.0,83.5358,83.5804,83.5179,83.5269,34402.0
2016-08-15 14:50:00,93.55,93.55,93.38,93.4,30289.0,83.5269,83.5269,83.3751,83.3929,30289.0
2016-08-15 15:00:00,93.4,93.48,93.4,93.43,18522.0,83.3929,83.4644,83.3929,83.4197,18522.0
2016-08-15 15:10:00,93.44,93.44,93.3,93.36,27055.0,83.4286,83.4286,83.3036,83.3572,27055.0
2016-08-15 15:20:00,93.37,93.41,93.32,93.32,31773.0,83.3661,83.4019,83.3215,83.3215,31773.0
2016-08-15 15:30:00,93.33,93.45,93.24,93.24,85497.0,83.3304,83.4376,83.2501,83.2501,85497.0
2016-08-15 15:40:00,93.25,93.4,93.24,93.24,79280.0,83.259,83.3929,83.2501,83.2501,79280.0
2016-08-15 15:50:00,93.24,93.25,93.18,93.2,193296.0,83.2501,83.259,83.1965,83.2144,193296.0
2016-08-16 09:30:00,92.8,92.96,92.58,92.58,34667.0,82.8572,83.0001,82.6608,82.6608,34667.0
2016-08-16 09:40:00,92.72,92.8,92.35,92.43,50948.0,82.7858,82.8572,82.4554,82.5269,50948.0
2016-08-16 09:50:00,92.44,92.45,91.98,92.05,42673.0,82.5358,82.5447,82.1251,82.1876,42673.0
2016-08-16 10:00:00,92.05,92.66,91.95,92.61,40664.0,82.1876,82.7322,82.0983,82.6876,40664.0
2016-08-16 10:10:00,92.61,92.66,92.37,92.5,75861.0,82.6876,82.7322,82.4733,82.5894,75861.0
2016-08-16 10:20:00,92.52,92.66,92.47,92.62,22256.0,82.6072,82.7322,82.5626,82.6965,22256.0
2016-08-16 10:30:00,92.61,92.64,92.44,92.44,35911.0,82.6876,82.7144,82.5358,82.5358,35911.0
2016-08-16 10:40:00,92.44,92.53,92.39,92.48,22011.0,82.5358,82.6161,82.4911,82.5715,22011.0
2016-08-16 10:50:00,92.48,92.52,92.41,92.5,45268.0,82.5715,82.6072,82.509,82.5894,45268.0
2016-08-16 11:00:00,92.51,92.53,92.43,92.5,25864.0,82.5983,82.6161,82.5269,82.5894,25864.0
2016-08-16 11:10:00,92.5,92.64,92.48,92.62,29133.0,82.5894,82.7144,82.5715,82.6965,29133.0
2016-08-16 11:20:00,92.62,92.7,92.5,92.62,27843.0,82.6965,82.7679,82.5894,82.6965,27843.0
2016-08-16 11:30:00,92.61,92.65,92.5,92.65,56573.0,82.6876,82.7233,82.5894,82.7233,56573.0
2016-08-16 11:40:00,92.65,92.85,92.65,92.73,17718.0,82.7233,82.9019,82.7233,82.7947,17718.0
2016-08-16 11:50:00,92.7,92.76,92.6,92.63,23946.0,82.7679,82.8215,82.6786,82.7054,23946.0
2016-08-16 12:00:00,92.63,92.74,92.61,92.73,20167.0,82.7054,82.8036,82.6876,82.7947,20167.0
2016-08-16 12:10:00,92.71,92.76,92.68,92.72,20636.0,82.7769,82.8215,82.7501,82.7858,20636.0
2016-08-16 12:20:00,92.72,92.72,92.67,92.68,14779.0,82.7858,82.7858,82.7411,82.7501,14779.0
2016-08-16 12:30:00,92.68,92.7,92.58,92.65,19540.0,82.7501,82.7679,82.6608,82.7233,19540.0
2016-08-16 12:40:00,92.64,92.7,92.6,92.65,7891.0,82.7144,82.7679,82.6786,82.7233,7891.0
2016-08-16 12:50:00,92.66,92.75,92.65,92.71,11463.0,82.7322,82.8126,82.7233,82.7769,11463.0
2016-08-16 13:00:00,92.7,92.7,92.63,92.67,11292.0,82.7679,82.7679,82.7054,82.7411,11292.0
2016-08-16 13:10:00,92.67,92.68,92.57,92.59,8838.0,82.7411,82.7501,82.6519,82.6697,8838.0
2016-08-16 13:20:00,92.6,92.6,92.53,92.55,8700.0,82.6786,82.6786,82.6161,82.634,8700.0
2016-08-16 13:30:00,92.58,92.58,92.51,92.53,7694.0,82.6608,82.6608,82.5983,82.6161,7694.0
2016-08-16 13:40:00,92.53,92.58,92.5,92.56,9016.0,82.6161,82.6608,82.5894,82.6429,9016.0
2016-08-16 13:50:00,92.56,92.63,92.53,92.63,9301.0,82.6429,82.7054,82.6161,82.7054,9301.0
2016-08-16 14:00:00,92.64,92.65,92.57,92.57,12595.0,82.7144,82.7233,82.6519,82.6519,12595.0
2016-08-16 14:10:00,92.57,92.58,92.5,92.53,17013.0,82.6519,82.6608,82.5894,82.6161,17013.0
2016-08-16 14:20:00,92.53,92.6,92.53,92.59,12941.0,82.6161,82.6786,82.6161,82.6697,12941.0
2016-08-16 14:30:00,92.59,92.61,92.52,92.53,13886.0,82.6697,82.6876,82.6072,82.6161,13886.0
2016-08-16 14:40:00,92.52,92.59,92.5,92.59,11912.0,82.6072,82.6697,82.5894,82.6697,11912.0
2016-08-16 14:50:00,92.58,92.59,92.53,92.53,101729.0,82.6608,82.6697,82.6161,82.6161,101729.0
2016-08-16 15:00:00,92.53,92.54,92.52,92.54,13400.0,82.6161,82.6251,82.6072,82.6251,13400.0
2016-08-16 15:10:00,92.54,92.54,92.44,92.49,24682.0,82.6251,82.6251,82.5358,82.5804,24682.0
2016-08-16 15:20:00,92.5,92.53,92.48,92.52,23444.0,82.5894,82.6161,82.5715,82.6072,23444.0
2016-08-16 15:30:00,92.51,92.53,92.46,92.5,44760.0,82.5983,82.6161,82.5536,82.5894,44760.0
2016-08-16 15:40:00,92.5,92.54,92.5,92.5,61869.0,82.5894,82.6251,82.5894,82.5894,61869.0
2016-08-16 15:50:00,92.5,92.51,92.38,92.41,94418.0,82.5894,82.5983,82.4822,82.509,94418.0
2016-08-17 09:30:00,92.64,92.96,92.64,92.75,55796.0,82.7144,83.0001,82.7144,82.8126,55796.0
2016-08-17 09:40:00,92.68,92.79,92.55,92.56,16311.0,82.7501,82.8483,82.634,82.6429,16311.0
2016-08-17 09:50:00,92.56,92.67,92.43,92.56,13844.0,82.6429,82.7411,82.5269,82.6429,13844.0
2016-08-17 10:00:00,92.58,92.74,92.51,92.73,16300.0,82.6608,82.8036,82.5983,82.7947,16300.0
2016-08-17 10:10:00,92.73,92.91,92.72,92.89,13638.0,82.7947,82.9554,82.7858,82.9376,13638.0
2016-08-17 10:20:00,92.89,92.97,92.81,92.85,25809.0,82.9376,83.009,82.8661,82.9019,25809.0
2016-08-17 10:30:00,92.86,92.94,92.69,92.72,19694.0,82.9108,82.9822,82.759,82.7858,19694.0
2016-08-17 10:40:00,92.74,92.77,92.67,92.74,10148.0,82.8036,82.8304,82.7411,82.8036,10148.0
2016-08-17 10:50:00,92.74,92.77,92.58,92.58,16508.0,82.8036,82.8304,82.6608,82.6608,16508.0
2016-08-17 11:00:00,92.56,92.71,92.55,92.64,18169.0,82.6429,82.7769,82.634,82.7144,18169.0
2016-08-17 11:10:00,92.66,92.67,92.47,92.59,11940.0,82.7322,82.7411,82.5626,82.6697,11940.0
2016-08-17 11:20:00,92.58,92.59,92.31,92.35,27880.0,82.6608,82.6697,82.4197,82.4554,27880.0
2016-08-17 11:30:00,92.35,92.43,92.31,92.34,18033.0,82.4554,82.5269,82.4197,82.4465,18033.0
2016-08-17 11:40:00,92.39,92.42,92.28,92.32,29374.0,82.4911,82.5179,82.3929,82.4286,29374.0
2016-08-17 11:50:00,92.32,92.39,92.28,92.28,13907.0,82.4286,82.4911,82.3929,82.3929,13907.0
2016-08-17 12:00:00,92.29,92.33,92.08,92.08,25777.0,82.4019,82.4376,82.2144,82.2144,25777.0
2016-08-17 12:10:00,92.08,92.36,92.08,92.33,16000.0,82.2144,82.4644,82.2144,82.4376,16000.0
2016-08-17 12:20:00,92.32,92.51,92.32,92.45,74990.0,82.4286,82.5983,82.4286,82.5447,74990.0
2016-08-17 12:30:00,92.46,92.56,92.46,92.52,95302.0,82.5536,82.6429,82.5536,82.6072,95302.0
2016-08-17 12:40:00,92.52,92.89,92.5,92.67,124599.0,82.6072,82.9376,82.5894,82.7411,124599.0
2016-08-17 12:50:00,92.66,92.71,92.56,92.69,24290.0,82.7322,82.7769,82.6429,82.759,24290.0
2016-08-17 13:00:00,92.7,92.71,92.53,92.53,21812.0,82.7679,82.7769,82.6161,82.6161,21812.0
2016-08-17 13:10:00,92.52,92.58,92.47,92.58,19977.0,82.6072,82.6608,82.5626,82.6608,19977.0
2016-08-17 13:20:00,92.58,92.62,92.54,92.61,26507.0,82.6608,82.6965,82.6251,82.6876,26507.0
2016-08-17 13:30:00,92.61,92.66,92.58,92.66,35564.0,82.6876,82.7322,82.6608,82.7322,35564.0
2016-08-17 13:40:00,92.67,92.74,92.63,92.65,32617.0,82.7411,82.8036,82.7054,82.7233,32617.0
2016-08-17 13:50:00,92.66,92.68,92.63,92.67,25536.0,82.7322,82.7501,82.7054,82.7411,25536.0
2016-08-17 14:00:00,92.66,92.81,92.39,92.8,58504.0,82.7322,82.8661,82.4911,82.8572,58504.0
2016-08-17 14:10:00,92.8,92.97,92.78,92.85,30953.0,82.8572,83.009,82.8394,82.9019,30953.0
2016-08-17 14:20:00,92.85,92.88,92.76,92.85,28185.0,82.9019,82.9286,82.8215,82.9019,28185.0
2016-08-17 14:30:00,92.87,92.9,92.76,92.9,26699.0,82.9197,82.9465,82.8215,82.9465,26699.0
2016-08-17 14:40:00,92.9,92.92,92.87,92.88,30314.0,82.9465,82.9644,82.9197,82.9286,30314.0
2016-08-17 14:50:00,92.88,92.89,92.78,92.86,31616.0,82.9286,82.9376,82.8394,82.9108,31616.0
2016-08-17 15:00:00,92.86,92.91,92.79,92.81,64229.0,82.9108,82.9554,82.8483,82.8661,64229.0
2016-08-17 15:10:00,92.82,92.93,92.79,92.9,73592.0,82.8751,82.9733,82.8483,82.9465,73592.0
2016-08-17 15:20:00,92.89,92.97,92.87,92.96,47887.0,82.9376,83.009,82.9197,83.0001,47887.0
2016-08-17 15:30:00,92.97,93.0,92.95,92.96,65659.0,83.009,83.0358,82.9911,83.0001,65659.0
2016-08-17 15:40:00,92.96,93.2,92.95,93.2,185285.0,83.0001,83.2144,82.9911,83.2144,185285.0
2016-08-17 15:50:00,93.2,93.2,92.99,93.0,248008.0,83.2144,83.2144,83.0269,83.0358,248008.0
2016-08-18 09:30:00,93.18,94.49,92.96,93.98,104694.0,83.1965,84.3662,83.0001,83.9108,104694.0
2016-08-18 09:40:00,93.91,94.4,93.9,94.18,44445.0,83.8483,84.2858,83.8394,84.0894,44445.0
2016-08-18 09:50:00,94.16,94.22,93.96,94.12,66154.0,84.0715,84.1251,83.8929,84.0358,66154.0
2016-08-18 10:00:00,94.13,94.43,94.05,94.17,74618.0,84.0447,84.3126,83.9733,84.0804,74618.0
2016-08-18 10:10:00,94.16,94.38,94.06,94.35,58402.0,84.0715,84.2679,83.9822,84.2412,58402.0
2016-08-18 10:20:00,94.34,94.45,94.21,94.41,61496.0,84.2322,84.3304,84.1162,84.2947,61496.0
2016-08-18 10:30:00,94.44,94.45,94.32,94.4,43628.0,84.3215,84.3304,84.2144,84.2858,43628.0
2016-08-18 10:40:00,94.38,94.4,94.16,94.27,49820.0,84.2679,84.2858,84.0715,84.1697,49820.0
2016-08-18 10:50:00,94.28,94.64,94.26,94.54,58935.0,84.1787,84.5001,84.1608,84.4108,58935.0
2016-08-18 11:00:00,94.57,94.58,94.33,94.47,28056.0,84.4376,84.4465,84.2233,84.3483,28056.0
2016-08-18 11:10:00,94.45,94.61,94.34,94.55,50607.0,84.3304,84.4733,84.2322,84.4197,50607.0
2016-08-18 11:20:00,94.55,94.65,94.41,94.64,23706.0,84.4197,84.509,84.2947,84.5001,23706.0
2016-08-18 11:30:00,94.63,94.71,94.53,94.62,56741.0,84.4912,84.5626,84.4019,84.4822,56741.0
2016-08-18 11:40:00,94.61,94.75,94.53,94.67,26554.0,84.4733,84.5983,84.4019,84.5269,26554.0
2016-08-18 11:50:00,94.67,94.69,94.36,94.6,87841.0,84.5269,84.5447,84.2501,84.4644,87841.0
2016-08-18 12:00:00,94.57,94.67,94.42,94.47,63664.0,84.4376,84.5269,84.3037,84.3483,63664.0
2016-08-18 12:10:00,94.48,94.56,94.43,94.48,29977.0,84.3572,84.4287,84.3126,84.3572,29977.0
2016-08-18 12:20:00,94.46,94.65,94.44,94.61,27529.0,84.3394,84.509,84.3215,84.4733,27529.0
2016-08-18 12:30:00,94.61,94.7,94.55,94.68,32571.0,84.4733,84.5537,84.4197,84.5358,32571.0
2016-08-18 12:40:00,94.66,94.83,94.6,94.78,46326.0,84.5179,84.6697,84.4644,84.6251,46326.0
2016-08-18 12:50:00,94.77,94.86,94.71,94.74,27185.0,84.6162,84.6965,84.5626,84.5894,27185.0
2016-08-18 13:00:00,94.73,94.74,94.61,94.61,48959.0,84.5804,84.5894,84.4733,84.4733,48959.0
2016-08-18 13:10:00,94.61,94.71,94.61,94.69,28905.0,84.4733,84.5626,84.4733,84.5447,28905.0
2016-08-18 13:20:00,94.68,94.7,94.47,94.55,31825.0,84.5358,84.5537,84.3483,84.4197,31825.0
2016-08-18 13:30:00,94.55,94.74,94.5,94.65,73845.0,84.4197,84.5894,84.3751,84.509,73845.0
2016-08-18 13:40:00,94.65,94.67,94.57,94.65,19357.0,84.509,84.5269,84.4376,84.509,19357.0
2016-08-18 13:50:00,94.67,94.73,94.65,94.68,31549.0,84.5269,84.5804,84.509,84.5358,31549.0
2016-08-18 14:00:00,94.66,94.74,94.65,94.72,40008.0,84.5179,84.5894,84.509,84.5715,40008.0
2016-08-18 14:10:00,94.72,94.75,94.7,94.71,53352.0,84.5715,84.5983,84.5537,84.5626,53352.0
2016-08-18 14:20:00,94.71,94.74,94.68,94.69,33538.0,84.5626,84.5894,84.5358,84.5447,33538.0
2016-08-18 14:30:00,94.7,94.71,94.56,94.63,65549.0,84.5537,84.5626,84.4287,84.4912,65549.0
2016-08-18 14:40:00,94.63,94.75,94.63,94.73,42784.0,84.4912,84.5983,84.4912,84.5804,42784.0
2016-08-18 14:50:00,94.73,94.83,94.7,94.82,156003.0,84.5804,84.6697,84.5537,84.6608,156003.0
2016-08-18 15:00:00,94.82,95.0,94.82,95.0,147147.0,84.6608,84.8215,84.6608,84.8215,147147.0
2016-08-18 15:10:00,94.99,95.15,94.96,95.12,222197.0,84.8126,84.9554,84.7858,84.9287,222197.0
2016-08-18 15:20:00,95.11,95.24,95.05,95.17,98284.0,84.9197,85.0358,84.8662,84.9733,98284.0
2016-08-18 15:30:00,95.17,95.38,95.13,95.27,308921.0,84.9733,85.1608,84.9376,85.0626,308921.0
2016-08-18 15:40:00,95.28,95.34,95.0,95.04,231785.0,85.0715,85.1251,84.8215,84.8572,231785.0
2016-08-18 15:50:00,95.05,95.22,95.01,95.13,283100.0,84.8662,85.0179,84.8304,84.9376,283100.0
2016-08-19 09:30:00,91.71,93.16,91.71,92.13,396280.0,81.884,83.1786,81.884,82.259,396280.0
2016-08-19 09:40:00,92.1,92.37,91.06,91.37,357025.0,82.2322,82.4733,81.3036,81.5804,357025.0
2016-08-19 09:50:00,91.32,92.86,91.32,92.0,337767.0,81.5358,82.9108,81.5358,82.1429,337767.0
2016-08-19 10:00:00,91.99,93.25,91.94,92.02,271262.0,82.134,83.259,82.0894,82.1608,271262.0
2016-08-19 10:10:00,92.01,92.13,91.23,91.74,274426.0,82.1519,82.259,81.4554,81.9108,274426.0
2016-08-19 10:20:00,91.75,91.75,91.16,91.65,182316.0,81.9197,81.9197,81.3929,81.8304,182316.0
2016-08-19 10:30:00,91.71,91.75,91.3,91.5,232887.0,81.884,81.9197,81.5179,81.6965,232887.0
2016-08-19 10:40:00,91.52,91.56,91.31,91.42,92030.0,81.7144,81.7501,81.5269,81.6251,92030.0
2016-08-19 10:50:00,91.4,91.88,91.32,91.51,92343.0,81.6072,82.0358,81.5358,81.7054,92343.0
2016-08-19 11:00:00,91.51,91.87,91.35,91.67,89481.0,81.7054,82.0269,81.5626,81.8483,89481.0
2016-08-19 11:10:00,91.65,91.66,91.48,91.59,73739.0,81.8304,81.8394,81.6786,81.7769,73739.0
2016-08-19 11:20:00,91.6,91.86,91.5,91.62,106992.0,81.7858,82.0179,81.6965,81.8036,106992.0
2016-08-19 11:30:00,91.61,92.31,91.59,92.26,112202.0,81.7947,82.4197,81.7769,82.3751,112202.0
2016-08-19 11:40:00,92.26,92.94,92.24,92.88,251286.0,82.3751,82.9822,82.3572,82.9286,251286.0
2016-08-19 11:50:00,92.88,92.9,91.8,92.38,167364.0,82.9286,82.9465,81.9644,82.4822,167364.0
2016-08-19 12:00:00,92.37,92.49,92.03,92.34,78919.0,82.4733,82.5804,82.1697,82.4465,78919.0
2016-08-19 12:10:00,92.33,92.49,92.05,92.47,73913.0,82.4376,82.5804,82.1876,82.5626,73913.0
2016-08-19 12:20:00,92.48,92.7,92.33,92.6,71321.0,82.5715,82.7679,82.4376,82.6786,71321.0
2016-08-19 12:30:00,92.59,92.77,92.5,92.6,46579.0,82.6697,82.8304,82.5894,82.6786,46579.0
2016-08-19 12:40:00,92.57,92.71,92.53,92.64,41073.0,82.6519,82.7769,82.6161,82.7144,41073.0
2016-08-19 12:50:00,92.63,92.76,92.59,92.76,34003.0,82.7054,82.8215,82.6697,82.8215,34003.0
2016-08-19 13:00:00,92.74,92.81,92.67,92.8,61804.0,82.8036,82.8661,82.7411,82.8572,61804.0
2016-08-19 13:10:00,92.78,92.93,92.75,92.83,48256.0,82.8394,82.9733,82.8126,82.884,48256.0
2016-08-19 13:20:00,92.85,92.85,92.5,92.55,48086.0,82.9019,82.9019,82.5894,82.634,48086.0
2016-08-19 13:30:00,92.55,92.69,92.36,92.43,54970.0,82.634,82.759,82.4644,82.5269,54970.0
2016-08-19 13:40:00,92.42,92.53,92.31,92.44,40220.0,82.5179,82.6161,82.4197,82.5358,40220.0
2016-08-19 13:50:00,92.45,92.48,92.14,92.29,52609.0,82.5447,82.5715,82.2679,82.4019,52609.0
2016-08-19 14:00:00,92.29,92.29,92.01,92.06,47193.0,82.4019,82.4019,82.1519,82.1965,47193.0
2016-08-19 14:10:00,92.08,92.16,91.9,91.9,39981.0,82.2144,82.2858,82.0536,82.0536,39981.0
2016-08-19 14:20:00,91.92,91.93,91.54,91.54,53063.0,82.0715,82.0804,81.7322,81.7322,53063.0
2016-08-19 14:30:00,91.57,91.6,91.36,91.4,78047.0,81.759,81.7858,81.5715,81.6072,78047.0
2016-08-19 14:40:00,91.4,91.92,91.37,91.92,102794.0,81.6072,82.0715,81.5804,82.0715,102794.0
2016-08-19 14:50:00,91.93,91.95,91.58,91.6,89589.0,82.0804,82.0983,81.7679,81.7858,89589.0
2016-08-19 15:00:00,91.59,91.61,91.44,91.44,79575.0,81.7769,81.7947,81.6429,81.6429,79575.0
2016-08-19 15:10:00,91.43,91.54,91.43,91.5,77628.0,81.634,81.7322,81.634,81.6965,77628.0
2016-08-19 15:20:00,91.5,91.5,91.34,91.46,85660.0,81.6965,81.6965,81.5536,81.6608,85660.0
2016-08-19 15:30:00,91.46,91.64,91.46,91.59,106383.0,81.6608,81.8215,81.6608,81.7769,106383.0
2016-08-19 15:40:00,91.57,91.68,91.54,91.68,154936.0,81.759,81.8572,81.7322,81.8572,154936.0
2016-08-19 15:50:00,91.67,91.84,91.57,91.71,281695.0,81.8483,82.0001,81.759,81.884,281695.0
2016-08-22 09:30:00,91.28,91.43,90.1,90.9,164541.0,81.5001,81.634,80.4465,81.1608,164541.0
2016-08-22 09:40:00,90.9,92.06,90.88,91.83,122235.0,81.1608,82.1965,81.1429,81.9911,122235.0
2016-08-22 09:50:00,91.83,92.2,91.6,91.61,117215.0,81.9911,82.3215,81.7858,81.7947,117215.0
2016-08-22 10:00:00,91.62,92.5,91.61,92.49,128499.0,81.8036,82.5894,81.7947,82.5804,128499.0
2016-08-22 10:10:00,92.49,92.88,92.46,92.6,113749.0,82.5804,82.9286,82.5536,82.6786,113749.0
2016-08-22 10:20:00,92.59,92.93,92.34,92.92,137455.0,82.6697,82.9733,82.4465,82.9644,137455.0
2016-08-22 10:30:00,92.93,92.95,92.47,92.47,80948.0,82.9733,82.9911,82.5626,82.5626,80948.0
2016-08-22 10:40:00,92.46,92.89,92.38,92.8,72236.0,82.5536,82.9376,82.4822,82.8572,72236.0
2016-08-22 10:50:00,92.8,92.94,92.71,92.92,69445.0,82.8572,82.9822,82.7769,82.9644,69445.0
2016-08-22 11:00:00,92.92,92.92,92.41,92.48,92316.0,82.9644,82.9644,82.509,82.5715,92316.0
2016-08-22 11:10:00,92.49,92.73,92.33,92.33,58076.0,82.5804,82.7947,82.4376,82.4376,58076.0
2016-08-22 11:20:00,92.36,92.43,92.24,92.3,43482.0,82.4644,82.5269,82.3572,82.4108,43482.0
2016-08-22 11:30:00,92.29,92.37,92.19,92.19,41350.0,82.4019,82.4733,82.3126,82.3126,41350.0
2016-08-22 11:40:00,92.21,92.22,92.1,92.12,30098.0,82.3304,82.3394,82.2322,82.2501,30098.0
2016-08-22 11:50:00,92.14,92.14,91.96,92.04,56878.0,82.2679,82.2679,82.1072,82.1786,56878.0
2016-08-22 12:00:00,92.06,92.11,91.76,91.8,33104.0,82.1965,82.2411,81.9286,81.9644,33104.0
2016-08-22 12:10:00,91.81,91.85,91.75,91.76,18334.0,81.9733,82.009,81.9197,81.9286,18334.0
2016-08-22 12:20:00,91.76,92.0,91.73,91.92,17919.0,81.9286,82.1429,81.9019,82.0715,17919.0
2016-08-22 12:30:00,91.95,92.09,91.77,91.85,23615.0,82.0983,82.2233,81.9376,82.009,23615.0
2016-08-22 12:40:00,91.85,91.96,91.85,91.9,27384.0,82.009,82.1072,82.009,82.0536,27384.0
2016-08-22 12:50:00,91.92,91.94,91.77,91.84,21352.0,82.0715,82.0894,81.9376,82.0001,21352.0
2016-08-22 13:00:00,91.85,91.94,91.66,91.72,23970.0,82.009,82.0894,81.8394,81.8929,23970.0
2016-08-22 13:10:00,91.71,91.88,91.71,91.71,24579.0,81.884,82.0358,81.884,81.884,24579.0
2016-08-22 13:20:00,91.74,91.76,91.49,91.53,25426.0,81.9108,81.9286,81.6876,81.7233,25426.0
2016-08-22 13:30:00,91.52,91.62,91.49,91.51,20247.0,81.7144,81.8036,81.6876,81.7054,20247.0
2016-08-22 13:40:00,91.52,91.61,91.51,91.61,21855.0,81.7144,81.7947,81.7054,81.7947,21855.0
2016-08-22 13:50:00,91.62,91.63,91.35,91.36,30467.0,81.8036,81.8126,81.5626,81.5715,30467.0
2016-08-22 14:00:00,91.36,91.53,91.29,91.31,39449.0,81.5715,81.7233,81.509,81.5269,39449.0
2016-08-22 14:10:00,91.32,91.47,91.23,91.37,34585.0,81.5358,81.6697,81.4554,81.5804,34585.0
2016-08-22 14:20:00,91.37,91.39,91.14,91.14,23703.0,81.5804,81.5983,81.3751,81.3751,23703.0
2016-08-22 14:30:00,91.17,91.27,91.12,91.25,31409.0,81.4019,81.4911,81.3572,81.4733,31409.0
2016-08-22 14:40:00,91.27,91.4,91.25,91.3,36535.0,81.4911,81.6072,81.4733,81.5179,36535.0
2016-08-22 14:50:00,91.28,91.33,91.24,91.25,31249.0,81.5001,81.5447,81.4644,81.4733,31249.0
2016-08-22 15:00:00,91.25,91.29,91.25,91.26,40258.0,81.4733,81.509,81.4733,81.4822,40258.0
2016-08-22 15:10:00,91.25,91.37,91.24,91.37,37479.0,81.4733,81.5804,81.4644,81.5804,37479.0
2016-08-22 15:20:00,91.37,91.42,91.3,91.3,31130.0,81.5804,81.6251,81.5179,81.5179,31130.0
2016-08-22 15:30:00,91.31,91.4,91.29,91.3,75636.0,81.5269,81.6072,81.509,81.5179,75636.0
2016-08-22 15:40:00,91.29,91.35,91.24,91.33,130224.0,81.509,81.5626,81.4644,81.5447,130224.0
2016-08-22 15:50:00,91.33,91.4,91.31,91.37,133979.0,81.5447,81.6072,81.5269,81.5804,133979.0
2016-08-23 09:30:00,91.65,92.21,91.62,92.01,31002.0,81.8304,82.3304,81.8036,82.1519,31002.0
2016-08-23 09:40:00,92.05,92.23,92.01,92.14,33997.0,82.1876,82.3483,82.1519,82.2679,33997.0
2016-08-23 09:50:00,92.18,92.23,92.07,92.17,31346.0,82.3036,82.3483,82.2054,82.2947,31346.0
2016-08-23 10:00:00,92.14,92.14,91.88,91.94,22757.0,82.2679,82.2679,82.0358,82.0894,22757.0
2016-08-23 10:10:00,91.93,92.18,91.92,92.09,33365.0,82.0804,82.3036,82.0715,82.2233,33365.0
2016-08-23 10:20:00,92.1,92.27,92.1,92.17,22294.0,82.2322,82.384,82.2322,82.2947,22294.0
2016-08-23 10:30:00,92.17,92.24,92.02,92.02,22458.0,82.2947,82.3572,82.1608,82.1608,22458.0
2016-08-23 10:40:00,92.03,92.05,91.94,91.95,24409.0,82.1697,82.1876,82.0894,82.0983,24409.0
2016-08-23 10:50:00,91.97,91.98,91.82,91.83,12495.0,82.1161,82.1251,81.9822,81.9911,12495.0
2016-08-23 11:00:00,91.85,91.85,91.63,91.71,27697.0,82.009,82.009,81.8126,81.884,27697.0
2016-08-23 11:10:00,91.74,91.81,91.61,91.61,13832.0,81.9108,81.9733,81.7947,81.7947,13832.0
2016-08-23 11:20:00,91.61,91.73,91.56,91.62,17199.0,81.7947,81.9019,81.7501,81.8036,17199.0
2016-08-23 11:30:00,91.62,91.77,91.56,91.77,18680.0,81.8036,81.9376,81.7501,81.9376,18680.0
2016-08-23 11:40:00,91.78,91.89,91.73,91.73,21326.0,81.9465,82.0447,81.9019,81.9019,21326.0
2016-08-23 11:50:00,91.73,91.74,91.58,91.6,15242.0,81.9019,81.9108,81.7679,81.7858,15242.0
2016-08-23 12:00:00,91.6,91.61,91.52,91.53,17559.0,81.7858,81.7947,81.7144,81.7233,17559.0
2016-08-23 12:10:00,91.53,91.54,91.45,91.49,13317.0,81.7233,81.7322,81.6519,81.6876,13317.0
2016-08-23 12:20:00,91.5,91.61,91.5,91.59,11329.0,81.6965,81.7947,81.6965,81.7769,11329.0
2016-08-23 12:30:00,91.59,91.69,91.59,91.61,12825.0,81.7769,81.8661,81.7769,81.7947,12825.0
2016-08-23 12:40:00,91.61,91.68,91.61,91.65,9324.0,81.7947,81.8572,81.7947,81.8304,9324.0
2016-08-23 12:50:00,91.65,91.66,91.53,91.55,18876.0,81.8304,81.8394,81.7233,81.7411,18876.0
2016-08-23 13:00:00,91.56,91.65,91.56,91.63,16542.0,81.7501,81.8304,81.7501,81.8126,16542.0
2016-08-23 13:10:00,91.63,91.7,91.62,91.7,14640.0,81.8126,81.8751,81.8036,81.8751,14640.0
2016-08-23 13:20:00,91.72,91.82,91.71,91.74,27648.0,81.8929,81.9822,81.884,81.9108,27648.0
2016-08-23 13:30:00,91.75,91.91,91.74,91.89,34738.0,81.9197,82.0626,81.9108,82.0447,34738.0
2016-08-23 13:40:00,91.91,91.96,91.79,91.79,17001.0,82.0626,82.1072,81.9554,81.9554,17001.0
2016-08-23 13:50:00,91.8,91.81,91.69,91.74,14416.0,81.9644,81.9733,81.8661,81.9108,14416.0
2016-08-23 14:00:00,91.75,91.8,91.64,91.66,16211.0,81.9197,81.9644,81.8215,81.8394,16211.0
2016-08-23 14:10:00,91.68,91.7,91.66,91.67,12662.0,81.8572,81.8751,81.8394,81.8483,12662.0
2016-08-23 14:20:00,91.67,91.74,91.66,91.71,17746.0,81.8483,81.9108,81.8394,81.884,17746.0
2016-08-23 14:30:00,91.73,91.87,91.72,91.87,29627.0,81.9019,82.0269,81.8929,82.0269,29627.0
2016-08-23 14:40:00,91.87,91.89,91.81,91.83,16200.0,82.0269,82.0447,81.9733,81.9911,16200.0
2016-08-23 14:50:00,91.83,91.84,91.65,91.67,18962.0,81.9911,82.0001,81.8304,81.8483,18962.0
2016-08-23 15:00:00,91.66,91.68,91.59,91.61,20975.0,81.8394,81.8572,81.7769,81.7947,20975.0
2016-08-23 15:10:00,91.61,91.74,91.61,91.71,22655.0,81.7947,81.9108,81.7947,81.884,22655.0
2016-08-23 15:20:00,91.71,91.72,91.6,91.6,20483.0,81.884,81.8929,81.7858,81.7858,20483.0
2016-08-23 15:30:00,91.6,91.68,91.6,91.63,43356.0,81.7858,81.8572,81.7858,81.8126,43356.0
2016-08-23 15:40:00,91.63,91.67,91.54,91.55,67590.0,81.8126,81.8483,81.7322,81.7411,67590.0
2016-08-23 15:50:00,91.56,91.65,91.48,91.55,170277.0,81.7501,81.8304,81.6786,81.7411,170277.0
2016-08-24 09:30:00,91.37,91.57,91.15,91.15,27437.0,81.5804,81.759,81.384,81.384,27437.0
2016-08-24 09:40:00,91.19,91.3,91.04,91.3,32535.0,81.4197,81.5179,81.2858,81.5179,32535.0
2016-08-24 09:50:00,91.3,91.31,91.15,91.3,13283.0,81.5179,81.5269,81.384,81.5179,13283.0
2016-08-24 10:00:00,91.3,91.36,91.17,91.35,25549.0,81.5179,81.5715,81.4019,81.5626,25549.0
2016-08-24 10:10:00,91.34,91.51,91.34,91.49,27018.0,81.5536,81.7054,81.5536,81.6876,27018.0
2016-08-24 10:20:00,91.47,91.53,91.39,91.43,17556.0,81.6697,81.7233,81.5983,81.634,17556.0
2016-08-24 10:30:00,91.41,91.43,91.33,91.34,29499.0,81.6161,81.634,81.5447,81.5536,29499.0
2016-08-24 10:40:00,91.35,91.35,91.06,91.08,17443.0,81.5626,81.5626,81.3036,81.3215,17443.0
2016-08-24 10:50:00,91.07,91.17,91.07,91.13,17565.0,81.3126,81.4019,81.3126,81.3661,17565.0
2016-08-24 11:00:00,91.18,91.18,91.04,91.05,19391.0,81.4108,81.4108,81.2858,81.2947,19391.0
2016-08-24 11:10:00,91.05,91.07,90.96,90.96,14367.0,81.2947,81.3126,81.2144,81.2144,14367.0
2016-08-24 11:20:00,90.95,90.98,90.87,90.92,36564.0,81.2054,81.2322,81.134,81.1786,36564.0
2016-08-24 11:30:00,90.94,90.94,90.85,90.87,13094.0,81.1965,81.1965,81.1161,81.134,13094.0
2016-08-24 11:40:00,90.87,90.89,90.64,90.65,53947.0,81.134,81.1519,80.9286,80.9376,53947.0
2016-08-24 11:50:00,90.65,90.72,90.65,90.7,36007.0,80.9376,81.0001,80.9376,80.9822,36007.0
2016-08-24 12:00:00,90.73,90.85,90.73,90.81,19811.0,81.009,81.1161,81.009,81.0804,19811.0
2016-08-24 12:10:00,90.81,90.85,90.79,90.8,27354.0,81.0804,81.1161,81.0626,81.0715,27354.0
2016-08-24 12:20:00,90.84,90.91,90.76,90.77,31969.0,81.1072,81.1697,81.0358,81.0447,31969.0
2016-08-24 12:30:00,90.81,90.86,90.78,90.81,28350.0,81.0804,81.1251,81.0536,81.0804,28350.0
2016-08-24 12:40:00,90.81,90.85,90.73,90.77,32050.0,81.0804,81.1161,81.009,81.0447,32050.0
2016-08-24 12:50:00,90.78,90.97,90.78,90.91,47018.0,81.0536,81.2233,81.0536,81.1697,47018.0
2016-08-24 13:00:00,90.91,90.94,90.83,90.92,21390.0,81.1697,81.1965,81.0983,81.1786,21390.0
2016-08-24 13:10:00,90.92,90.95,90.81,90.81,21310.0,81.1786,81.2054,81.0804,81.0804,21310.0
2016-08-24 13:20:00,90.81,90.86,90.79,90.86,43527.0,81.0804,81.1251,81.0626,81.1251,43527.0
2016-08-24 13:30:00,90.86,90.94,90.86,90.87,25389.0,81.1251,81.1965,81.1251,81.134,25389.0
2016-08-24 13:40:00,90.87,90.89,90.78,90.81,21835.0,81.134,81.1519,81.0536,81.0804,21835.0
2016-08-24 13:50:00,90.82,90.84,90.74,90.8,19837.0,81.0894,81.1072,81.0179,81.0715,19837.0
2016-08-24 14:00:00,90.81,90.82,90.7,90.73,46894.0,81.0804,81.0894,80.9822,81.009,46894.0
2016-08-24 14:10:00,90.73,90.74,90.62,90.65,37625.0,81.009,81.0179,80.9108,80.9376,37625.0
2016-08-24 14:20:00,90.66,90.67,90.52,90.67,35187.0,80.9465,80.9554,80.8215,80.9554,35187.0
2016-08-24 14:30:00,90.67,90.69,90.57,90.61,33368.0,80.9554,80.9733,80.8661,80.9019,33368.0
2016-08-24 14:40:00,90.61,90.67,90.51,90.51,47714.0,80.9019,80.9554,80.8126,80.8126,47714.0
2016-08-24 14:50:00,90.51,90.6,90.45,90.53,63235.0,80.8126,80.8929,80.759,80.8304,63235.0
2016-08-24 15:00:00,90.53,90.57,90.48,90.48,54144.0,80.8304,80.8661,80.7858,80.7858,54144.0
2016-08-24 15:10:00,90.49,90.52,90.42,90.44,42147.0,80.7947,80.8215,80.7322,80.7501,42147.0
2016-08-24 15:20:00,90.45,90.5,90.44,90.44,133681.0,80.759,80.8036,80.7501,80.7501,133681.0
2016-08-24 15:30:00,90.44,90.49,90.29,90.3,81150.0,80.7501,80.7947,80.6161,80.6251,81150.0
2016-08-24 15:40:00,90.29,90.35,90.19,90.29,117791.0,80.6161,80.6697,80.5269,80.6161,117791.0
2016-08-24 15:50:00,90.3,90.51,90.28,90.5,244336.0,80.6251,80.8126,80.6072,80.8036,244336.0
2016-08-25 09:30:00,90.56,90.81,90.3,90.69,49764.0,80.8572,81.0804,80.6251,80.9733,49764.0
2016-08-25 09:40:00,90.72,90.85,90.63,90.65,20568.0,81.0001,81.1161,80.9197,80.9376,20568.0
2016-08-25 09:50:00,90.66,90.72,90.57,90.66,22632.0,80.9465,81.0001,80.8661,80.9465,22632.0
2016-08-25 10:00:00,90.67,90.77,90.62,90.71,31073.0,80.9554,81.0447,80.9108,80.9911,31073.0
2016-08-25 10:10:00,90.71,90.83,90.7,90.81,21447.0,80.9911,81.0983,80.9822,81.0804,21447.0
2016-08-25 10:20:00,90.79,91.03,90.79,91.02,32077.0,81.0626,81.2769,81.0626,81.2679,32077.0
2016-08-25 10:30:00,91.02,91.08,90.97,91.06,47583.0,81.2679,81.3215,81.2233,81.3036,47583.0
2016-08-25 10:40:00,91.06,91.1,90.99,91.07,32627.0,81.3036,81.3394,81.2411,81.3126,32627.0
2016-08-25 10:50:00,91.09,91.19,91.07,91.16,33896.0,81.3304,81.4197,81.3126,81.3929,33896.0
2016-08-25 11:00:00,91.17,91.43,91.15,91.38,58746.0,81.4019,81.634,81.384,81.5894,58746.0
2016-08-25 11:10:00,91.41,91.62,91.38,91.56,55158.0,81.6161,81.8036,81.5894,81.7501,55158.0
2016-08-25 11:20:00,91.56,91.76,91.55,91.71,48647.0,81.7501,81.9286,81.7411,81.884,48647.0
2016-08-25 11:30:00,91.72,91.73,91.64,91.71,18680.0,81.8929,81.9019,81.8215,81.884,18680.0
2016-08-25 11:40:00,91.72,91.77,91.57,91.57,13912.0,81.8929,81.9376,81.759,81.759,13912.0
2016-08-25 11:50:00,91.55,91.7,91.53,91.7,16764.0,81.7411,81.8751,81.7233,81.8751,16764.0
2016-08-25 12:00:00,91.7,91.7,91.54,91.55,12556.0,81.8751,81.8751,81.7322,81.7411,12556.0
2016-08-25 12:10:00,91.56,91.6,91.55,91.58,9095.0,81.7501,81.7858,81.7411,81.7679,9095.0
2016-08-25 12:20:00,91.61,91.64,91.56,91.57,5700.0,81.7947,81.8215,81.7501,81.759,5700.0
2016-08-25 12:30:00,91.57,91.6,91.45,91.52,18410.0,81.759,81.7858,81.6519,81.7144,18410.0
2016-08-25 12:40:00,91.55,91.57,91.49,91.57,39363.0,81.7411,81.759,81.6876,81.759,39363.0
2016-08-25 12:50:00,91.57,91.63,91.57,91.63,8326.0,81.759,81.8126,81.759,81.8126,8326.0
2016-08-25 13:00:00,91.63,91.64,91.49,91.57,7846.0,81.8126,81.8215,81.6876,81.759,7846.0
2016-08-25 13:10:00,91.56,91.59,91.54,91.55,6673.0,81.7501,81.7769,81.7322,81.7411,6673.0
2016-08-25 13:20:00,91.54,91.59,91.5,91.55,8043.0,81.7322,81.7769,81.6965,81.7411,8043.0
2016-08-25 13:30:00,91.57,91.57,91.32,91.32,12558.0,81.759,81.759,81.5358,81.5358,12558.0
2016-08-25 13:40:00,91.33,91.36,91.28,91.29,16835.0,81.5447,81.5715,81.5001,81.509,16835.0
2016-08-25 13:50:00,91.28,91.34,91.26,91.27,9048.0,81.5001,81.5536,81.4822,81.4911,9048.0
2016-08-25 14:00:00,91.27,91.4,91.18,91.26,23307.0,81.4911,81.6072,81.4108,81.4822,23307.0
2016-08-25 14:10:00,91.26,91.29,91.15,91.16,22743.0,81.4822,81.509,81.384,81.3929,22743.0
2016-08-25 14:20:00,91.16,91.21,91.08,91.19,17058.0,81.3929,81.4376,81.3215,81.4197,17058.0
2016-08-25 14:30:00,91.19,91.22,91.16,91.17,13155.0,81.4197,81.4465,81.3929,81.4019,13155.0
2016-08-25 14:40:00,91.17,91.28,91.16,91.23,11743.0,81.4019,81.5001,81.3929,81.4554,11743.0
2016-08-25 14:50:00,91.24,91.24,91.1,91.12,18950.0,81.4644,81.4644,81.3394,81.3572,18950.0
2016-08-25 15:00:00,91.12,91.15,91.08,91.12,29746.0,81.3572,81.384,81.3215,81.3572,29746.0
2016-08-25 15:10:00,91.14,91.2,91.13,91.18,17912.0,81.3751,81.4286,81.3661,81.4108,17912.0
2016-08-25 15:20:00,91.19,91.3,91.19,91.28,19032.0,81.4197,81.5179,81.4197,81.5001,19032.0
2016-08-25 15:30:00,91.27,91.32,91.24,91.31,37003.0,81.4911,81.5358,81.4644,81.5269,37003.0
2016-08-25 15:40:00,91.33,91.33,91.25,91.27,47948.0,81.5447,81.5447,81.4733,81.4911,47948.0
2016-08-25 15:50:00,91.27,91.28,91.14,91.24,126026.0,81.4911,81.5001,81.3751,81.4644,126026.0
2016-08-26 09:30:00,91.19,91.75,91.09,91.75,24990.0,81.4197,81.9197,81.3304,81.9197,24990.0
2016-08-26 09:40:00,91.72,91.81,91.31,91.32,18320.0,81.8929,81.9733,81.5269,81.5358,18320.0
2016-08-26 09:50:00,91.26,91.49,91.24,91.32,10066.0,81.4822,81.6876,81.4644,81.5358,10066.0
2016-08-26 10:00:00,91.3,91.61,91.07,91.34,27512.0,81.5179,81.7947,81.3126,81.5536,27512.0
2016-08-26 10:10:00,91.38,91.71,91.28,91.68,94188.0,81.5894,81.884,81.5001,81.8572,94188.0
2016-08-26 10:20:00,91.68,91.7,91.42,91.45,20206.0,81.8572,81.8751,81.6251,81.6519,20206.0
2016-08-26 10:30:00,91.48,91.49,91.29,91.43,25522.0,81.6786,81.6876,81.509,81.634,25522.0
2016-08-26 10:40:00,91.44,91.59,91.36,91.58,58429.0,81.6429,81.7769,81.5715,81.7679,58429.0
2016-08-26 10:50:00,91.59,91.63,91.52,91.56,12650.0,81.7769,81.8126,81.7144,81.7501,12650.0
2016-08-26 11:00:00,91.59,91.59,91.39,91.4,11834.0,81.7769,81.7769,81.5983,81.6072,11834.0
2016-08-26 11:10:00,91.39,91.43,91.24,91.26,15004.0,81.5983,81.634,81.4644,81.4822,15004.0
2016-08-26 11:20:00,91.26,91.34,91.2,91.25,13591.0,81.4822,81.5536,81.4286,81.4733,13591.0
2016-08-26 11:30:00,91.27,91.29,91.17,91.19,13323.0,81.4911,81.509,81.4019,81.4197,13323.0
2016-08-26 11:40:00,91.18,91.19,91.03,91.03,19771.0,81.4108,81.4197,81.2769,81.2769,19771.0
2016-08-26 11:50:00,91.05,91.06,90.78,90.83,19322.0,81.2947,81.3036,81.0536,81.0983,19322.0
2016-08-26 12:00:00,90.8,90.92,90.71,90.76,32620.0,81.0715,81.1786,80.9911,81.0358,32620.0
2016-08-26 12:10:00,90.77,90.77,90.6,90.68,13826.0,81.0447,81.0447,80.8929,80.9644,13826.0
2016-08-26 12:20:00,90.68,90.7,90.62,90.66,18654.0,80.9644,80.9822,80.9108,80.9465,18654.0
2016-08-26 12:30:00,90.69,90.74,90.61,90.74,17973.0,80.9733,81.0179,80.9019,81.0179,17973.0
2016-08-26 12:40:00,90.75,90.89,90.74,90.87,14420.0,81.0269,81.1519,81.0179,81.134,14420.0
2016-08-26 12:50:00,90.88,90.95,90.79,90.9,19393.0,81.1429,81.2054,81.0626,81.1608,19393.0
2016-08-26 13:00:00,90.91,90.92,90.86,90.9,20998.0,81.1697,81.1786,81.1251,81.1608,20998.0
2016-08-26 13:10:00,90.92,90.96,90.86,90.88,31418.0,81.1786,81.2144,81.1251,81.1429,31418.0
2016-08-26 13:20:00,90.86,90.86,90.8,90.84,21695.0,81.1251,81.1251,81.0715,81.1072,21695.0
2016-08-26 13:30:00,90.82,90.87,90.76,90.79,10654.0,81.0894,81.134,81.0358,81.0626,10654.0
2016-08-26 13:40:00,90.79,90.8,90.69,90.69,7636.0,81.0626,81.0715,80.9733,80.9733,7636.0
2016-08-26 13:50:00,90.69,90.7,90.5,90.56,31242.0,80.9733,80.9822,80.8036,80.8572,31242.0
2016-08-26 14:00:00,90.55,90.58,90.52,90.57,19767.0,80.8483,80.8751,80.8215,80.8661,19767.0
2016-08-26 14:10:00,90.58,90.6,90.26,90.32,38004.0,80.8751,80.8929,80.5894,80.6429,38004.0
2016-08-26 14:20:00,90.32,90.4,90.28,90.34,28990.0,80.6429,80.7144,80.6072,80.6608,28990.0
2016-08-26 14:30:00,90.35,90.58,90.32,90.58,68658.0,80.6697,80.8751,80.6429,80.8751,68658.0
2016-08-26 14:40:00,90.59,90.72,90.58,90.61,25475.0,80.884,81.0001,80.8751,80.9019,25475.0
2016-08-26 14:50:00,90.61,90.69,90.52,90.65,13823.0,80.9019,80.9733,80.8215,80.9376,13823.0
2016-08-26 15:00:00,90.66,90.7,90.59,90.63,46420.0,80.9465,80.9822,80.884,80.9197,46420.0
2016-08-26 15:10:00,90.64,90.79,90.64,90.72,30458.0,80.9286,81.0626,80.9286,81.0001,30458.0
2016-08-26 15:20:00,90.72,90.94,90.72,90.85,94327.0,81.0001,81.1965,81.0001,81.1161,94327.0
2016-08-26 15:30:00,90.88,90.99,90.85,90.88,27096.0,81.1429,81.2411,81.1161,81.1429,27096.0
2016-08-26 15:40:00,90.9,91.02,90.87,90.94,59576.0,81.1608,81.2679,81.134,81.1965,59576.0
2016-08-26 15:50:00,90.95,91.02,90.89,90.93,143695.0,81.2054,81.2679,81.1519,81.1876,143695.0
2016-08-29 09:30:00,90.65,90.96,90.59,90.81,22068.0,81.2048,81.4825,81.1511,81.3481,22068.0
2016-08-29 09:40:00,90.82,90.99,90.7,90.83,45905.0,81.3571,81.5094,81.2496,81.3661,45905.0
2016-08-29 09:50:00,90.83,90.98,90.78,90.85,22812.0,81.3661,81.5004,81.3213,81.384,22812.0
2016-08-29 10:00:00,90.86,90.86,90.69,90.76,13239.0,81.3929,81.3929,81.2406,81.3034,13239.0
2016-08-29 10:10:00,90.76,90.79,90.64,90.67,18255.0,81.3034,81.3302,81.1959,81.2227,18255.0
2016-08-29 10:20:00,90.67,90.75,90.6,90.72,12962.0,81.2227,81.2944,81.16,81.2675,12962.0
2016-08-29 10:30:00,90.73,90.97,90.73,90.89,24650.0,81.2765,81.4915,81.2765,81.4198,24650.0
2016-08-29 10:40:00,90.9,91.0,90.9,90.96,11741.0,81.4288,81.5183,81.4288,81.4825,11741.0
2016-08-29 10:50:00,90.96,91.02,90.92,91.01,9512.0,81.4825,81.5363,81.4467,81.5273,9512.0
2016-08-29 11:00:00,91.04,91.08,91.0,91.04,13325.0,81.5542,81.59,81.5183,81.5542,13325.0
2016-08-29 11:10:00,91.05,91.05,90.86,90.87,12347.0,81.5631,81.5631,81.3929,81.4019,12347.0
2016-08-29 11:20:00,90.87,91.02,90.87,90.94,14144.0,81.4019,81.5363,81.4019,81.4646,14144.0
2016-08-29 11:30:00,90.94,90.99,90.91,90.93,12445.0,81.4646,81.5094,81.4377,81.4556,12445.0
2016-08-29 11:40:00,90.92,90.99,90.89,90.96,16465.0,81.4467,81.5094,81.4198,81.4825,16465.0
2016-08-29 11:50:00,90.96,91.16,90.96,91.14,19628.0,81.4825,81.6617,81.4825,81.6438,19628.0
2016-08-29 12:00:00,91.14,91.16,91.03,91.05,10205.0,81.6438,81.6617,81.5452,81.5631,10205.0
2016-08-29 12:10:00,91.06,91.09,91.02,91.05,7152.0,81.5721,81.599,81.5363,81.5631,7152.0
2016-08-29 12:20:00,91.05,91.09,91.02,91.05,4700.0,81.5631,81.599,81.5363,81.5631,4700.0
2016-08-29 12:30:00,91.06,91.14,91.05,91.06,7600.0,81.5721,81.6438,81.5631,81.5721,7600.0
2016-08-29 12:40:00,91.06,91.06,90.98,91.04,7900.0,81.5721,81.5721,81.5004,81.5542,7900.0
2016-08-29 12:50:00,91.05,91.1,91.03,91.09,6661.0,81.5631,81.6079,81.5452,81.599,6661.0
2016-08-29 13:00:00,91.07,91.09,91.04,91.07,6724.0,81.5811,81.599,81.5542,81.5811,6724.0
2016-08-29 13:10:00,91.08,91.11,91.06,91.09,6177.0,81.59,81.6169,81.5721,81.599,6177.0
2016-08-29 13:20:00,91.11,91.15,91.1,91.11,8115.0,81.6169,81.6527,81.6079,81.6169,8115.0
2016-08-29 13:30:00,91.12,91.18,91.04,91.12,10527.0,81.6258,81.6796,81.5542,81.6258,10527.0
2016-08-29 13:40:00,91.13,91.16,91.07,91.09,10848.0,81.6348,81.6617,81.5811,81.599,10848.0
2016-08-29 13:50:00,91.09,91.13,91.03,91.05,23825.0,81.599,81.6348,81.5452,81.5631,23825.0
2016-08-29 14:00:00,91.05,91.11,91.02,91.05,19300.0,81.5631,81.6169,81.5363,81.5631,19300.0
2016-08-29 14:10:00,91.05,91.05,90.84,90.91,26061.0,81.5631,81.5631,81.375,81.4377,26061.0
2016-08-29 14:20:00,90.92,90.93,90.8,90.8,18274.0,81.4467,81.4556,81.3392,81.3392,18274.0
2016-08-29 14:30:00,90.8,90.88,90.79,90.86,17648.0,81.3392,81.4108,81.3302,81.3929,17648.0
2016-08-29 14:40:00,90.87,90.88,90.8,90.83,34707.0,81.4019,81.4108,81.3392,81.3661,34707.0
2016-08-29 14:50:00,90.84,90.91,90.84,90.86,13065.0,81.375,81.4377,81.375,81.3929,13065.0
2016-08-29 15:00:00,90.88,90.93,90.87,90.91,12242.0,81.4108,81.4556,81.4019,81.4377,12242.0
2016-08-29 15:10:00,90.92,90.98,90.91,90.92,13593.0,81.4467,81.5004,81.4377,81.4467,13593.0
2016-08-29 15:20:00,90.93,90.94,90.86,90.89,19070.0,81.4556,81.4646,81.3929,81.4198,19070.0
2016-08-29 15:30:00,90.88,90.89,90.81,90.89,24269.0,81.4108,81.4198,81.3481,81.4198,24269.0
2016-08-29 15:40:00,90.9,90.91,90.8,90.85,37693.0,81.4288,81.4377,81.3392,81.384,37693.0
2016-08-29 15:50:00,90.86,90.92,90.84,90.86,75475.0,81.3929,81.4467,81.375,81.3929,75475.0
2016-08-30 09:30:00,90.83,90.98,90.63,90.76,43994.0,81.3661,81.5004,81.1869,81.3034,43994.0
2016-08-30 09:40:00,90.78,90.82,90.68,90.68,8941.0,81.3213,81.3571,81.2317,81.2317,8941.0
2016-08-30 09:50:00,90.68,90.72,90.48,90.51,13577.0,81.2317,81.2675,81.0525,81.0794,13577.0
2016-08-30 10:00:00,90.49,90.55,90.27,90.36,14599.0,81.0615,81.1152,80.8644,80.945,14599.0
2016-08-30 10:10:00,90.37,90.43,90.24,90.25,14658.0,80.954,81.0077,80.8375,80.8465,14658.0
2016-08-30 10:20:00,90.25,90.39,90.24,90.39,17832.0,80.8465,80.9719,80.8375,80.9719,17832.0
2016-08-30 10:30:00,90.37,90.4,90.23,90.35,28886.0,80.954,80.9809,80.8286,80.9361,28886.0
2016-08-30 10:40:00,90.37,90.39,90.28,90.32,11190.0,80.954,80.9719,80.8734,80.9092,11190.0
2016-08-30 10:50:00,90.27,90.37,90.24,90.34,34533.0,80.8644,80.954,80.8375,80.9271,34533.0
2016-08-30 11:00:00,90.32,90.45,90.3,90.31,21682.0,80.9092,81.0257,80.8913,80.9002,21682.0
2016-08-30 11:10:00,90.3,90.37,90.19,90.21,37348.0,80.8913,80.954,80.7927,80.8107,37348.0
2016-08-30 11:20:00,90.19,90.23,90.12,90.21,15100.0,80.7927,80.8286,80.73,80.8107,15100.0
2016-08-30 11:30:00,90.22,90.34,90.19,90.34,14002.0,80.8196,80.9271,80.7927,80.9271,14002.0
2016-08-30 11:40:00,90.37,90.41,90.23,90.39,72278.0,80.954,80.9898,80.8286,80.9719,72278.0
2016-08-30 11:50:00,90.4,90.4,90.26,90.26,11914.0,80.9809,80.9809,80.8554,80.8554,11914.0
2016-08-30 12:00:00,90.28,90.5,90.28,90.48,13273.0,80.8734,81.0704,80.8734,81.0525,13273.0
2016-08-30 12:10:00,90.48,90.5,90.4,90.46,14086.0,81.0525,81.0704,80.9809,81.0346,14086.0
2016-08-30 12:20:00,90.46,90.46,90.39,90.41,7171.0,81.0346,81.0346,80.9719,80.9898,7171.0
2016-08-30 12:30:00,90.42,90.43,90.33,90.39,73661.0,80.9988,81.0077,80.9182,80.9719,73661.0
2016-08-30 12:40:00,90.39,90.39,90.15,90.19,29840.0,80.9719,80.9719,80.7569,80.7927,29840.0
2016-08-30 12:50:00,90.17,90.19,90.07,90.07,19308.0,80.7748,80.7927,80.6852,80.6852,19308.0
2016-08-30 13:00:00,90.08,90.26,90.01,90.26,56301.0,80.6942,80.8554,80.6315,80.8554,56301.0
2016-08-30 13:10:00,90.27,90.36,90.19,90.19,17005.0,80.8644,80.945,80.7927,80.7927,17005.0
2016-08-30 13:20:00,90.17,90.26,90.15,90.24,8974.0,80.7748,80.8554,80.7569,80.8375,8974.0
2016-08-30 13:30:00,90.26,90.27,90.17,90.18,10855.0,80.8554,80.8644,80.7748,80.7838,10855.0
2016-08-30 13:40:00,90.18,90.21,90.14,90.18,9144.0,80.7838,80.8107,80.748,80.7838,9144.0
2016-08-30 13:50:00,90.19,90.19,90.1,90.16,8602.0,80.7927,80.7927,80.7121,80.7659,8602.0
2016-08-30 14:00:00,90.14,90.14,89.97,89.97,14299.0,80.748,80.748,80.5957,80.5957,14299.0
2016-08-30 14:10:00,89.96,90.08,89.95,89.95,11955.0,80.5867,80.6942,80.5777,80.5777,11955.0
2016-08-30 14:20:00,89.95,89.98,89.9,89.91,9505.0,80.5777,80.6046,80.533,80.5419,9505.0
2016-08-30 14:30:00,89.92,90.07,89.92,90.06,15436.0,80.5509,80.6852,80.5509,80.6763,15436.0
2016-08-30 14:40:00,90.05,90.07,89.95,89.99,10353.0,80.6673,80.6852,80.5777,80.6136,10353.0
2016-08-30 14:50:00,89.99,90.03,89.94,90.01,12990.0,80.6136,80.6494,80.5688,80.6315,12990.0
2016-08-30 15:00:00,90.02,90.03,89.93,89.95,24555.0,80.6405,80.6494,80.5598,80.5777,24555.0
2016-08-30 15:10:00,89.94,89.94,89.82,89.82,21560.0,80.5688,80.5688,80.4613,80.4613,21560.0
2016-08-30 15:20:00,89.84,89.88,89.77,89.84,39348.0,80.4792,80.515,80.4165,80.4792,39348.0
2016-08-30 15:30:00,89.84,89.93,89.77,89.93,78152.0,80.4792,80.5598,80.4165,80.5598,78152.0
2016-08-30 15:40:00,89.91,89.93,89.83,89.89,52088.0,80.5419,80.5598,80.4703,80.524,52088.0
2016-08-30 15:50:00,89.89,89.91,89.81,89.88,167203.0,80.524,80.5419,80.4523,80.515,167203.0
2016-08-31 09:30:00,89.74,89.88,89.48,89.54,54003.0,80.3896,80.515,80.1567,80.2105,54003.0
2016-08-31 09:40:00,89.52,89.59,89.39,89.44,28232.0,80.1926,80.2553,80.0761,80.1209,28232.0
2016-08-31 09:50:00,89.42,89.59,89.3,89.56,26097.0,80.103,80.2553,79.9955,80.2284,26097.0
2016-08-31 10:00:00,89.56,89.61,89.5,89.5,26293.0,80.2284,80.2732,80.1746,80.1746,26293.0
2016-08-31 10:10:00,89.51,89.55,89.21,89.25,22075.0,80.1836,80.2194,79.9149,79.9507,22075.0
2016-08-31 10:20:00,89.25,89.37,89.18,89.37,26299.0,79.9507,80.0582,79.888,80.0582,26299.0
2016-08-31 10:30:00,89.35,89.39,89.24,89.32,11917.0,80.0403,80.0761,79.9417,80.0134,11917.0
2016-08-31 10:40:00,89.32,89.35,89.16,89.16,85969.0,80.0134,80.0403,79.8701,79.8701,85969.0
2016-08-31 10:50:00,89.17,89.17,89.08,89.1,21506.0,79.879,79.879,79.7984,79.8163,21506.0
2016-08-31 11:00:00,89.12,89.27,89.12,89.26,23389.0,79.8342,79.9686,79.8342,79.9596,23389.0
2016-08-31 11:10:00,89.26,89.37,89.24,89.33,8769.0,79.9596,80.0582,79.9417,80.0224,8769.0
2016-08-31 11:20:00,89.34,89.35,89.18,89.19,26800.0,80.0313,80.0403,79.888,79.8969,26800.0
2016-08-31 11:30:00,89.19,89.31,89.15,89.28,14593.0,79.8969,80.0044,79.8611,79.9776,14593.0
2016-08-31 11:40:00,89.27,89.39,89.27,89.29,8387.0,79.9686,80.0761,79.9686,79.9865,8387.0
2016-08-31 11:50:00,89.29,89.33,89.25,89.27,13671.0,79.9865,80.0224,79.9507,79.9686,13671.0
2016-08-31 12:00:00,89.26,89.26,89.17,89.21,24112.0,79.9596,79.9596,79.879,79.9149,24112.0
2016-08-31 12:10:00,89.21,89.21,89.06,89.12,19011.0,79.9149,79.9149,79.7805,79.8342,19011.0
2016-08-31 12:20:00,89.11,89.14,89.07,89.08,12728.0,79.8253,79.8521,79.7894,79.7984,12728.0
2016-08-31 12:30:00,89.09,89.15,89.05,89.05,20199.0,79.8074,79.8611,79.7715,79.7715,20199.0
2016-08-31 12:40:00,89.05,89.06,89.0,89.03,22228.0,79.7715,79.7805,79.7267,79.7536,22228.0
2016-08-31 12:50:00,89.03,89.05,88.98,89.0,29106.0,79.7536,79.7715,79.7088,79.7267,29106.0
2016-08-31 13:00:00,89.0,89.0,88.92,88.92,38725.0,79.7267,79.7267,79.6551,79.6551,38725.0
2016-08-31 13:10:00,88.91,88.94,88.79,88.81,30139.0,79.6461,79.673,79.5386,79.5565,30139.0
2016-08-31 13:20:00,88.81,88.92,88.79,88.88,31111.0,79.5565,79.6551,79.5386,79.6192,31111.0
2016-08-31 13:30:00,88.88,88.89,88.75,88.85,24500.0,79.6192,79.6282,79.5028,79.5924,24500.0
2016-08-31 13:40:00,88.85,88.97,88.84,88.88,21706.0,79.5924,79.6999,79.5834,79.6192,21706.0
2016-08-31 13:50:00,88.88,88.99,88.87,88.94,25993.0,79.6192,79.7178,79.6103,79.673,25993.0
2016-08-31 14:00:00,88.92,89.17,88.92,89.14,21684.0,79.6551,79.879,79.6551,79.8521,21684.0
2016-08-31 14:10:00,89.16,89.16,89.03,89.04,22867.0,79.8701,79.8701,79.7536,79.7626,22867.0
2016-08-31 14:20:00,89.05,89.07,88.99,89.01,31065.0,79.7715,79.7894,79.7178,79.7357,31065.0
2016-08-31 14:30:00,89.01,89.01,88.87,88.96,43442.0,79.7357,79.7357,79.6103,79.6909,43442.0
2016-08-31 14:40:00,88.95,88.97,88.8,88.83,34679.0,79.6819,79.6999,79.5476,79.5744,34679.0
2016-08-31 14:50:00,88.83,88.93,88.78,88.91,33320.0,79.5744,79.664,79.5297,79.6461,33320.0
2016-08-31 15:00:00,88.91,89.02,88.87,89.02,38590.0,79.6461,79.7447,79.6103,79.7447,38590.0
2016-08-31 15:10:00,89.02,89.11,89.0,89.05,49938.0,79.7447,79.8253,79.7267,79.7715,49938.0
2016-08-31 15:20:00,89.05,89.18,89.03,89.14,57003.0,79.7715,79.888,79.7536,79.8521,57003.0
2016-08-31 15:30:00,89.14,89.2,89.07,89.11,86011.0,79.8521,79.9059,79.7894,79.8253,86011.0
2016-08-31 15:40:00,89.11,89.27,89.11,89.14,201760.0,79.8253,79.9686,79.8253,79.8521,201760.0
2016-08-31 15:50:00,89.14,89.29,89.13,89.22,235906.0,79.8521,79.9865,79.8432,79.9238,235906.0
2016-09-01 09:30:00,89.43,89.5,89.34,89.34,44958.0,80.1119,80.1746,80.0313,80.0313,44958.0
2016-09-01 09:40:00,89.33,89.34,89.0,89.0,14483.0,80.0224,80.0313,79.7267,79.7267,14483.0
2016-09-01 09:50:00,89.01,89.01,88.78,88.79,19404.0,79.7357,79.7357,79.5297,79.5386,19404.0
2016-09-01 10:00:00,88.76,89.09,88.72,89.05,23261.0,79.5117,79.8074,79.4759,79.7715,23261.0
2016-09-01 10:10:00,89.07,89.1,88.75,88.95,83003.0,79.7894,79.8163,79.5028,79.6819,83003.0
2016-09-01 10:20:00,88.95,88.96,88.76,88.81,21744.0,79.6819,79.6909,79.5117,79.5565,21744.0
2016-09-01 10:30:00,88.81,88.96,88.69,88.96,68913.0,79.5565,79.6909,79.449,79.6909,68913.0
2016-09-01 10:40:00,88.95,89.11,88.92,89.04,28144.0,79.6819,79.8253,79.6551,79.7626,28144.0
2016-09-01 10:50:00,89.02,89.1,88.81,88.81,44439.0,79.7447,79.8163,79.5565,79.5565,44439.0
2016-09-01 11:00:00,88.81,88.81,88.67,88.76,77416.0,79.5565,79.5565,79.4311,79.5117,77416.0
2016-09-01 11:10:00,88.78,88.99,88.78,88.79,32853.0,79.5297,79.7178,79.5297,79.5386,32853.0
2016-09-01 11:20:00,88.78,88.84,88.66,88.73,87819.0,79.5297,79.5834,79.4222,79.4849,87819.0
2016-09-01 11:30:00,88.75,88.75,88.62,88.64,44628.0,79.5028,79.5028,79.3863,79.4042,44628.0
2016-09-01 11:40:00,88.64,88.67,88.49,88.57,52261.0,79.4042,79.4311,79.2699,79.3415,52261.0
2016-09-01 11:50:00,88.54,88.57,88.38,88.42,44418.0,79.3147,79.3415,79.1713,79.2072,44418.0
2016-09-01 12:00:00,88.44,88.65,88.34,88.58,88377.0,79.2251,79.4132,79.1355,79.3505,88377.0
2016-09-01 12:10:00,88.56,88.76,88.46,88.73,60541.0,79.3326,79.5117,79.243,79.4849,60541.0
2016-09-01 12:20:00,88.73,88.75,88.62,88.65,41733.0,79.4849,79.5028,79.3863,79.4132,41733.0
2016-09-01 12:30:00,88.65,89.03,88.64,89.03,53453.0,79.4132,79.7536,79.4042,79.7536,53453.0
2016-09-01 12:40:00,89.01,89.22,89.01,89.04,83821.0,79.7357,79.9238,79.7357,79.7626,83821.0
2016-09-01 12:50:00,89.05,89.1,88.95,89.04,26012.0,79.7715,79.8163,79.6819,79.7626,26012.0
2016-09-01 13:00:00,89.04,89.13,89.0,89.04,26045.0,79.7626,79.8432,79.7267,79.7626,26045.0
2016-09-01 13:10:00,89.04,89.1,89.0,89.08,13791.0,79.7626,79.8163,79.7267,79.7984,13791.0
2016-09-01 13:20:00,89.06,89.11,89.0,89.11,30851.0,79.7805,79.8253,79.7267,79.8253,30851.0
2016-09-01 13:30:00,89.12,89.31,89.11,89.29,29522.0,79.8342,80.0044,79.8253,79.9865,29522.0
2016-09-01 13:40:00,89.27,89.28,89.02,89.15,16862.0,79.9686,79.9776,79.7447,79.8611,16862.0
2016-09-01 13:50:00,89.17,89.18,89.05,89.08,14779.0,79.879,79.888,79.7715,79.7984,14779.0
2016-09-01 14:00:00,89.08,89.08,88.87,88.97,34204.0,79.7984,79.7984,79.6103,79.6999,34204.0
2016-09-01 14:10:00,88.98,89.02,88.96,88.98,13621.0,79.7088,79.7447,79.6909,79.7088,13621.0
2016-09-01 14:20:00,88.98,89.0,88.9,88.99,23228.0,79.7088,79.7267,79.6372,79.7178,23228.0
2016-09-01 14:30:00,88.98,89.0,88.9,88.95,23765.0,79.7088,79.7267,79.6372,79.6819,23765.0
2016-09-01 14:40:00,88.95,89.0,88.78,88.88,71454.0,79.6819,79.7267,79.5297,79.6192,71454.0
2016-09-01 14:50:00,88.88,88.92,88.8,88.87,41741.0,79.6192,79.6551,79.5476,79.6103,41741.0
2016-09-01 15:00:00,88.87,88.93,88.72,88.74,32153.0,79.6103,79.664,79.4759,79.4938,32153.0
2016-09-01 15:10:00,88.75,88.79,88.68,88.75,32093.0,79.5028,79.5386,79.4401,79.5028,32093.0
2016-09-01 15:20:00,88.74,88.81,88.71,88.74,22077.0,79.4938,79.5565,79.467,79.4938,22077.0
2016-09-01 15:30:00,88.73,88.74,88.62,88.66,41197.0,79.4849,79.4938,79.3863,79.4222,41197.0
2016-09-01 15:40:00,88.66,88.84,88.65,88.8,39607.0,79.4222,79.5834,79.4132,79.5476,39607.0
2016-09-01 15:50:00,88.81,88.97,88.81,88.95,108032.0,79.5565,79.6999,79.5565,79.6819,108032.0
2016-09-02 09:30:00,89.51,89.9,89.51,89.64,45616.0,80.1836,80.533,80.1836,80.3,45616.0
2016-09-02 09:40:00,89.64,89.96,89.61,89.95,48311.0,80.3,80.5867,80.2732,80.5777,48311.0
2016-09-02 09:50:00,89.93,89.93,89.74,89.75,17513.0,80.5598,80.5598,80.3896,80.3986,17513.0
2016-09-02 10:00:00,89.77,90.0,89.73,89.85,28235.0,80.4165,80.6225,80.3807,80.4882,28235.0
2016-09-02 10:10:00,89.87,89.87,89.68,89.71,6987.0,80.5061,80.5061,80.3359,80.3628,6987.0
2016-09-02 10:20:00,89.72,89.72,89.63,89.7,11436.0,80.3717,80.3717,80.2911,80.3538,11436.0
2016-09-02 10:30:00,89.71,89.71,89.59,89.61,19584.0,80.3628,80.3628,80.2553,80.2732,19584.0
2016-09-02 10:40:00,89.61,89.67,89.56,89.62,15942.0,80.2732,80.3269,80.2284,80.2821,15942.0
2016-09-02 10:50:00,89.64,89.7,89.61,89.61,12012.0,80.3,80.3538,80.2732,80.2732,12012.0
2016-09-02 11:00:00,89.62,89.72,89.61,89.68,17491.0,80.2821,80.3717,80.2732,80.3359,17491.0
2016-09-02 11:10:00,89.67,89.72,89.62,89.72,9625.0,80.3269,80.3717,80.2821,80.3717,9625.0
2016-09-02 11:20:00,89.67,89.67,89.6,89.65,9864.0,80.3269,80.3269,80.2642,80.309,9864.0
2016-09-02 11:30:00,89.65,89.72,89.65,89.67,10532.0,80.309,80.3717,80.309,80.3269,10532.0
2016-09-02 11:40:00,89.65,89.72,89.6,89.65,8990.0,80.309,80.3717,80.2642,80.309,8990.0
2016-09-02 11:50:00,89.64,89.73,89.62,89.71,20940.0,80.3,80.3807,80.2821,80.3628,20940.0
2016-09-02 12:00:00,89.71,89.77,89.71,89.76,13335.0,80.3628,80.4165,80.3628,80.4075,13335.0
2016-09-02 12:10:00,89.76,89.76,89.65,89.65,10774.0,80.4075,80.4075,80.309,80.309,10774.0
2016-09-02 12:20:00,89.65,89.71,89.65,89.71,14471.0,80.309,80.3628,80.309,80.3628,14471.0
2016-09-02 12:30:00,89.7,89.74,89.7,89.74,12038.0,80.3538,80.3896,80.3538,80.3896,12038.0
2016-09-02 12:40:00,89.74,89.75,89.7,89.7,3855.0,80.3896,80.3986,80.3538,80.3538,3855.0
2016-09-02 12:50:00,89.68,89.77,89.66,89.67,13303.0,80.3359,80.4165,80.318,80.3269,13303.0
2016-09-02 13:00:00,89.68,89.72,89.65,89.7,11348.0,80.3359,80.3717,80.309,80.3538,11348.0
2016-09-02 13:10:00,89.69,89.7,89.61,89.61,14327.0,80.3448,80.3538,80.2732,80.2732,14327.0
2016-09-02 13:20:00,89.62,89.64,89.54,89.55,9542.0,80.2821,80.3,80.2105,80.2194,9542.0
2016-09-02 13:30:00,89.56,89.57,89.47,89.47,7327.0,80.2284,80.2373,80.1478,80.1478,7327.0
2016-09-02 13:40:00,89.45,89.51,89.44,89.44,6433.0,80.1298,80.1836,80.1209,80.1209,6433.0
2016-09-02 13:50:00,89.45,89.46,89.41,89.45,5931.0,80.1298,80.1388,80.094,80.1298,5931.0
2016-09-02 14:00:00,89.43,89.53,89.41,89.5,22815.0,80.1119,80.2015,80.094,80.1746,22815.0
2016-09-02 14:10:00,89.51,89.54,89.48,89.48,18740.0,80.1836,80.2105,80.1567,80.1567,18740.0
2016-09-02 14:20:00,89.49,89.56,89.47,89.55,9044.0,80.1657,80.2284,80.1478,80.2194,9044.0
2016-09-02 14:30:00,89.56,89.56,89.5,89.55,29802.0,80.2284,80.2284,80.1746,80.2194,29802.0
2016-09-02 14:40:00,89.56,89.6,89.55,89.57,9228.0,80.2284,80.2642,80.2194,80.2373,9228.0
2016-09-02 14:50:00,89.57,89.63,89.57,89.59,16766.0,80.2373,80.2911,80.2373,80.2553,16766.0
2016-09-02 15:00:00,89.61,89.73,89.61,89.63,21976.0,80.2732,80.3807,80.2732,80.2911,21976.0
2016-09-02 15:10:00,89.64,89.67,89.6,89.65,11431.0,80.3,80.3269,80.2642,80.309,11431.0
2016-09-02 15:20:00,89.64,89.67,89.49,89.63,55503.0,80.3,80.3269,80.1657,80.2911,55503.0
2016-09-02 15:30:00,89.61,89.67,89.6,89.63,44107.0,80.2732,80.3269,80.2642,80.2911,44107.0
2016-09-02 15:40:00,89.64,89.64,89.54,89.57,32389.0,80.3,80.3,80.2105,80.2373,32389.0
2016-09-02 15:50:00,89.57,89.66,89.57,89.59,83757.0,80.2373,80.318,80.2373,80.2553,83757.0
2016-09-06 09:30:00,89.51,90.1,89.51,89.66,57809.0,80.1836,80.7121,80.1836,80.318,57809.0
2016-09-06 09:40:00,89.66,89.74,89.28,89.28,25790.0,80.318,80.3896,79.9776,79.9776,25790.0
2016-09-06 09:50:00,89.27,89.31,89.12,89.12,20639.0,79.9686,80.0044,79.8342,79.8342,20639.0
2016-09-06 10:00:00,89.1,89.21,88.99,89.09,29208.0,79.8163,79.9149,79.7178,79.8074,29208.0
2016-09-06 10:10:00,89.11,89.14,88.7,88.73,29324.0,79.8253,79.8521,79.458,79.4849,29324.0
2016-09-06 10:20:00,88.73,88.83,88.73,88.82,14575.0,79.4849,79.5744,79.4849,79.5655,14575.0
2016-09-06 10:30:00,88.81,88.99,88.77,88.96,21384.0,79.5565,79.7178,79.5207,79.6909,21384.0
2016-09-06 10:40:00,88.98,89.08,88.95,89.02,16739.0,79.7088,79.7984,79.6819,79.7447,16739.0
2016-09-06 10:50:00,89.04,89.09,88.98,89.03,17437.0,79.7626,79.8074,79.7088,79.7536,17437.0
2016-09-06 11:00:00,89.02,89.07,88.92,88.95,15754.0,79.7447,79.7894,79.6551,79.6819,15754.0
2016-09-06 11:10:00,88.95,88.98,88.9,88.92,13305.0,79.6819,79.7088,79.6372,79.6551,13305.0
2016-09-06 11:20:00,88.92,88.95,88.88,88.91,39210.0,79.6551,79.6819,79.6192,79.6461,39210.0
2016-09-06 11:30:00,88.9,89.08,88.9,89.08,11039.0,79.6372,79.7984,79.6372,79.7984,11039.0
2016-09-06 11:40:00,89.06,89.2,89.04,89.17,21455.0,79.7805,79.9059,79.7626,79.879,21455.0
2016-09-06 11:50:00,89.18,89.22,89.1,89.1,12940.0,79.888,79.9238,79.8163,79.8163,12940.0
2016-09-06 12:00:00,89.12,89.15,89.06,89.09,18114.0,79.8342,79.8611,79.7805,79.8074,18114.0
2016-09-06 12:10:00,89.09,89.16,89.06,89.16,9691.0,79.8074,79.8701,79.7805,79.8701,9691.0
2016-09-06 12:20:00,89.17,89.28,89.17,89.28,30830.0,79.879,79.9776,79.879,79.9776,30830.0
2016-09-06 12:30:00,89.27,89.36,89.21,89.36,38163.0,79.9686,80.0492,79.9149,80.0492,38163.0
2016-09-06 12:40:00,89.36,89.42,89.32,89.33,11890.0,80.0492,80.103,80.0134,80.0224,11890.0
2016-09-06 12:50:00,89.32,89.33,89.22,89.22,8932.0,80.0134,80.0224,79.9238,79.9238,8932.0
2016-09-06 13:00:00,89.22,89.27,89.18,89.27,37546.0,79.9238,79.9686,79.888,79.9686,37546.0
2016-09-06 13:10:00,89.28,89.28,89.18,89.21,11551.0,79.9776,79.9776,79.888,79.9149,11551.0
2016-09-06 13:20:00,89.2,89.32,89.2,89.32,13014.0,79.9059,80.0134,79.9059,80.0134,13014.0
2016-09-06 13:30:00,89.32,89.32,89.21,89.27,12780.0,80.0134,80.0134,79.9149,79.9686,12780.0
2016-09-06 13:40:00,89.27,89.34,89.26,89.28,15657.0,79.9686,80.0313,79.9596,79.9776,15657.0
2016-09-06 13:50:00,89.29,89.33,89.24,89.26,10790.0,79.9865,80.0224,79.9417,79.9596,10790.0
2016-09-06 14:00:00,89.27,89.28,89.2,89.26,12193.0,79.9686,79.9776,79.9059,79.9596,12193.0
2016-09-06 14:10:00,89.25,89.44,89.25,89.44,35651.0,79.9507,80.1209,79.9507,80.1209,35651.0
2016-09-06 14:20:00,89.44,89.54,89.36,89.37,41855.0,80.1209,80.2105,80.0492,80.0582,41855.0
2016-09-06 14:30:00,89.37,89.46,89.33,89.44,21514.0,80.0582,80.1388,80.0224,80.1209,21514.0
2016-09-06 14:40:00,89.45,89.47,89.42,89.45,18351.0,80.1298,80.1478,80.103,80.1298,18351.0
2016-09-06 14:50:00,89.45,89.49,89.45,89.47,11383.0,80.1298,80.1657,80.1298,80.1478,11383.0
2016-09-06 15:00:00,89.49,89.49,89.29,89.29,14198.0,80.1657,80.1657,79.9865,79.9865,14198.0
2016-09-06 15:10:00,89.3,89.37,89.28,89.36,20958.0,79.9955,80.0582,79.9776,80.0492,20958.0
2016-09-06 15:20:00,89.35,89.41,89.33,89.41,19984.0,80.0403,80.094,80.0224,80.094,19984.0
2016-09-06 15:30:00,89.41,89.44,89.33,89.35,28810.0,80.094,80.1209,80.0224,80.0403,28810.0
2016-09-06 15:40:00,89.35,89.41,89.32,89.35,38935.0,80.0403,80.094,80.0134,80.0403,38935.0
2016-09-06 15:50:00,89.36,89.48,89.36,89.47,96589.0,80.0492,80.1567,80.0492,80.1478,96589.0
2016-09-07 09:30:00,89.11,89.22,88.47,88.64,39989.0,79.8253,79.9238,79.252,79.4042,39989.0
2016-09-07 09:40:00,88.68,88.8,88.57,88.66,32540.0,79.4401,79.5476,79.3415,79.4222,32540.0
2016-09-07 09:50:00,88.68,88.75,88.53,88.73,24896.0,79.4401,79.5028,79.3057,79.4849,24896.0
2016-09-07 10:00:00,88.7,88.74,88.51,88.57,42198.0,79.458,79.4938,79.2878,79.3415,42198.0
2016-09-07 10:10:00,88.58,88.63,88.49,88.56,43663.0,79.3505,79.3953,79.2699,79.3326,43663.0
2016-09-07 10:20:00,88.56,88.64,88.53,88.56,62755.0,79.3326,79.4042,79.3057,79.3326,62755.0
2016-09-07 10:30:00,88.57,88.76,88.55,88.74,63891.0,79.3415,79.5117,79.3236,79.4938,63891.0
2016-09-07 10:40:00,88.76,88.76,88.59,88.61,40383.0,79.5117,79.5117,79.3595,79.3774,40383.0
2016-09-07 10:50:00,88.61,88.64,88.55,88.57,26869.0,79.3774,79.4042,79.3236,79.3415,26869.0
2016-09-07 11:00:00,88.55,88.55,88.4,88.43,37868.0,79.3236,79.3236,79.1893,79.2161,37868.0
2016-09-07 11:10:00,88.43,88.46,88.23,88.27,51309.0,79.2161,79.243,79.037,79.0728,51309.0
2016-09-07 11:20:00,88.27,88.27,88.15,88.17,38707.0,79.0728,79.0728,78.9653,78.9832,38707.0
2016-09-07 11:30:00,88.17,88.24,88.13,88.23,83999.0,78.9832,79.0459,78.9474,79.037,83999.0
2016-09-07 11:40:00,88.21,88.36,88.2,88.35,36623.0,79.019,79.1534,79.0101,79.1445,36623.0
2016-09-07 11:50:00,88.35,88.52,88.35,88.47,38520.0,79.1445,79.2967,79.1445,79.252,38520.0
2016-09-07 12:00:00,88.48,88.53,88.42,88.5,41420.0,79.2609,79.3057,79.2072,79.2788,41420.0
2016-09-07 12:10:00,88.5,88.51,88.38,88.41,42621.0,79.2788,79.2878,79.1713,79.1982,42621.0
2016-09-07 12:20:00,88.41,88.52,88.36,88.42,41169.0,79.1982,79.2967,79.1534,79.2072,41169.0
2016-09-07 12:30:00,88.41,88.5,88.38,88.46,31122.0,79.1982,79.2788,79.1713,79.243,31122.0
2016-09-07 12:40:00,88.45,88.54,88.43,88.45,26729.0,79.234,79.3147,79.2161,79.234,26729.0
2016-09-07 12:50:00,88.44,88.52,88.41,88.5,35354.0,79.2251,79.2967,79.1982,79.2788,35354.0
2016-09-07 13:00:00,88.51,88.58,88.41,88.57,35058.0,79.2878,79.3505,79.1982,79.3415,35058.0
2016-09-07 13:10:00,88.58,88.59,88.51,88.54,70430.0,79.3505,79.3595,79.2878,79.3147,70430.0
2016-09-07 13:20:00,88.52,88.52,88.38,88.46,39134.0,79.2967,79.2967,79.1713,79.243,39134.0
2016-09-07 13:30:00,88.47,88.47,88.42,88.42,32750.0,79.252,79.252,79.2072,79.2072,32750.0
2016-09-07 13:40:00,88.42,88.51,88.42,88.44,30934.0,79.2072,79.2878,79.2072,79.2251,30934.0
2016-09-07 13:50:00,88.43,88.43,88.34,88.36,31455.0,79.2161,79.2161,79.1355,79.1534,31455.0
2016-09-07 14:00:00,88.36,88.46,88.33,88.33,35862.0,79.1534,79.243,79.1265,79.1265,35862.0
2016-09-07 14:10:00,88.32,88.39,88.31,88.33,36277.0,79.1176,79.1803,79.1086,79.1265,36277.0
2016-09-07 14:20:00,88.34,88.36,88.3,88.32,31841.0,79.1355,79.1534,79.0997,79.1176,31841.0
2016-09-07 14:30:00,88.32,88.33,88.25,88.29,31993.0,79.1176,79.1265,79.0549,79.0907,31993.0
2016-09-07 14:40:00,88.3,88.3,88.21,88.29,35604.0,79.0997,79.0997,79.019,79.0907,35604.0
2016-09-07 14:50:00,88.29,88.32,88.21,88.21,38249.0,79.0907,79.1176,79.019,79.019,38249.0
2016-09-07 15:00:00,88.22,88.23,88.1,88.1,53839.0,79.028,79.037,78.9205,78.9205,53839.0
2016-09-07 15:10:00,88.11,88.11,88.01,88.02,52063.0,78.9295,78.9295,78.8399,78.8488,52063.0
2016-09-07 15:20:00,88.02,88.05,88.0,88.04,59975.0,78.8488,78.8757,78.8309,78.8668,59975.0
2016-09-07 15:30:00,88.05,88.17,88.05,88.15,66815.0,78.8757,78.9832,78.8757,78.9653,66815.0
2016-09-07 15:40:00,88.15,88.22,88.14,88.17,103252.0,78.9653,79.028,78.9563,78.9832,103252.0
2016-09-07 15:50:00,88.18,88.23,88.05,88.2,189034.0,78.9922,79.037,78.8757,79.0101,189034.0
2016-09-08 09:30:00,88.0,88.0,87.5,87.63,131506.0,78.8309,78.8309,78.383,78.4995,131506.0
2016-09-08 09:40:00,87.61,87.79,87.58,87.75,79572.0,78.4816,78.6428,78.4547,78.607,79572.0
2016-09-08 09:50:00,87.74,88.04,87.72,87.85,59914.0,78.598,78.8668,78.5801,78.6966,59914.0
2016-09-08 10:00:00,87.87,88.02,87.83,87.99,53826.0,78.7145,78.8488,78.6786,78.822,53826.0
2016-09-08 10:10:00,87.98,88.02,87.9,87.99,49516.0,78.813,78.8488,78.7413,78.822,49516.0
2016-09-08 10:20:00,87.99,88.0,87.83,87.83,53828.0,78.822,78.8309,78.6786,78.6786,53828.0
2016-09-08 10:30:00,87.83,87.99,87.72,87.99,44391.0,78.6786,78.822,78.5801,78.822,44391.0
2016-09-08 10:40:00,87.99,88.2,87.99,88.15,48118.0,78.822,79.0101,78.822,78.9653,48118.0
2016-09-08 10:50:00,88.14,88.25,88.13,88.2,53308.0,78.9563,79.0549,78.9474,79.0101,53308.0
2016-09-08 11:00:00,88.22,88.34,88.22,88.3,32607.0,79.028,79.1355,79.028,79.0997,32607.0
2016-09-08 11:10:00,88.31,88.4,88.2,88.28,42589.0,79.1086,79.1893,79.0101,79.0818,42589.0
2016-09-08 11:20:00,88.24,88.38,88.17,88.38,44061.0,79.0459,79.1713,78.9832,79.1713,44061.0
2016-09-08 11:30:00,88.37,88.5,88.33,88.44,97235.0,79.1624,79.2788,79.1265,79.2251,97235.0
2016-09-08 11:40:00,88.45,88.54,88.37,88.37,72622.0,79.234,79.3147,79.1624,79.1624,72622.0
2016-09-08 11:50:00,88.37,88.38,88.11,88.11,38585.0,79.1624,79.1713,78.9295,78.9295,38585.0
2016-09-08 12:00:00,88.1,88.12,87.95,87.97,27165.0,78.9205,78.9384,78.7861,78.8041,27165.0
2016-09-08 12:10:00,87.96,88.04,87.94,88.01,32922.0,78.7951,78.8668,78.7772,78.8399,32922.0
2016-09-08 12:20:00,88.0,88.01,87.94,87.97,59599.0,78.8309,78.8399,78.7772,78.8041,59599.0
2016-09-08 12:30:00,87.97,87.98,87.85,87.89,21765.0,78.8041,78.813,78.6966,78.7324,21765.0
2016-09-08 12:40:00,87.88,88.01,87.86,87.97,27790.0,78.7234,78.8399,78.7055,78.8041,27790.0
2016-09-08 12:50:00,87.96,88.0,87.87,88.0,22436.0,78.7951,78.8309,78.7145,78.8309,22436.0
2016-09-08 13:00:00,87.99,88.01,87.94,87.94,32499.0,78.822,78.8399,78.7772,78.7772,32499.0
2016-09-08 13:10:00,87.94,88.0,87.93,87.98,34746.0,78.7772,78.8309,78.7682,78.813,34746.0
2016-09-08 13:20:00,87.98,88.01,87.96,87.96,28479.0,78.813,78.8399,78.7951,78.7951,28479.0
2016-09-08 13:30:00,87.96,87.97,87.86,87.89,19207.0,78.7951,78.8041,78.7055,78.7324,19207.0
2016-09-08 13:40:00,87.88,87.92,87.85,87.92,62762.0,78.7234,78.7593,78.6966,78.7593,62762.0
2016-09-08 13:50:00,87.92,88.02,87.89,88.0,29427.0,78.7593,78.8488,78.7324,78.8309,29427.0
2016-09-08 14:00:00,87.99,88.02,87.96,88.0,95568.0,78.822,78.8488,78.7951,78.8309,95568.0
2016-09-08 14:10:00,87.99,88.05,87.98,88.02,55148.0,78.822,78.8757,78.813,78.8488,55148.0
2016-09-08 14:20:00,88.03,88.08,88.0,88.04,53585.0,78.8578,78.9026,78.8309,78.8668,53585.0
2016-09-08 14:30:00,88.04,88.09,87.99,87.99,60063.0,78.8668,78.9116,78.822,78.822,60063.0
2016-09-08 14:40:00,88.0,88.06,88.0,88.05,23209.0,78.8309,78.8847,78.8309,78.8757,23209.0
2016-09-08 14:50:00,88.06,88.06,88.0,88.01,24659.0,78.8847,78.8847,78.8309,78.8399,24659.0
2016-09-08 15:00:00,88.01,88.01,87.97,88.0,75112.0,78.8399,78.8399,78.8041,78.8309,75112.0
2016-09-08 15:10:00,88.0,88.04,87.99,88.01,51545.0,78.8309,78.8668,78.822,78.8399,51545.0
2016-09-08 15:20:00,88.01,88.09,87.99,88.06,55513.0,78.8399,78.9116,78.822,78.8847,55513.0
2016-09-08 15:30:00,88.06,88.12,88.03,88.12,65412.0,78.8847,78.9384,78.8578,78.9384,65412.0
2016-09-08 15:40:00,88.12,88.16,88.03,88.05,93109.0,78.9384,78.9743,78.8578,78.8757,93109.0
2016-09-08 15:50:00,88.05,88.14,88.05,88.06,194553.0,78.8757,78.9563,78.8757,78.8847,194553.0
2016-09-09 09:30:00,87.31,87.31,86.95,87.14,161943.0,78.2128,78.2128,77.8903,78.0605,161943.0
2016-09-09 09:40:00,87.13,87.19,86.95,86.96,69406.0,78.0516,78.1053,77.8903,77.8993,69406.0
2016-09-09 09:50:00,86.91,87.04,86.85,87.0,109351.0,77.8545,77.971,77.8008,77.9351,109351.0
2016-09-09 10:00:00,86.99,87.08,86.97,87.0,45018.0,77.9262,78.0068,77.9082,77.9351,45018.0
2016-09-09 10:10:00,86.98,87.22,86.93,87.13,31260.0,77.9172,78.1322,77.8724,78.0516,31260.0
2016-09-09 10:20:00,87.11,87.12,86.98,87.06,20642.0,78.0337,78.0426,77.9172,77.9889,20642.0
2016-09-09 10:30:00,87.04,87.17,86.97,87.01,39969.0,77.971,78.0874,77.9082,77.9441,39969.0
2016-09-09 10:40:00,87.02,87.23,87.01,87.16,63405.0,77.953,78.1412,77.9441,78.0785,63405.0
2016-09-09 10:50:00,87.17,87.23,87.07,87.23,55873.0,78.0874,78.1412,77.9978,78.1412,55873.0
2016-09-09 11:00:00,87.22,87.34,87.2,87.3,46963.0,78.1322,78.2397,78.1143,78.2039,46963.0
2016-09-09 11:10:00,87.3,87.33,87.18,87.27,58213.0,78.2039,78.2307,78.0964,78.177,58213.0
2016-09-09 11:20:00,87.27,87.4,87.22,87.39,53234.0,78.177,78.2934,78.1322,78.2845,53234.0
2016-09-09 11:30:00,87.39,87.47,87.34,87.43,54472.0,78.2845,78.3562,78.2397,78.3203,54472.0
2016-09-09 11:40:00,87.42,87.53,87.39,87.53,33713.0,78.3114,78.4099,78.2845,78.4099,33713.0
2016-09-09 11:50:00,87.52,87.55,87.31,87.38,39346.0,78.4009,78.4278,78.2128,78.2755,39346.0
2016-09-09 12:00:00,87.38,87.51,87.34,87.51,69480.0,78.2755,78.392,78.2397,78.392,69480.0
2016-09-09 12:10:00,87.49,87.59,87.41,87.56,76985.0,78.3741,78.4636,78.3024,78.4368,76985.0
2016-09-09 12:20:00,87.55,87.66,87.52,87.58,56629.0,78.4278,78.5264,78.4009,78.4547,56629.0
2016-09-09 12:30:00,87.57,87.72,87.54,87.67,39045.0,78.4457,78.5801,78.4189,78.5353,39045.0
2016-09-09 12:40:00,87.66,87.73,87.66,87.68,24700.0,78.5264,78.5891,78.5264,78.5443,24700.0
2016-09-09 12:50:00,87.69,88.02,87.67,87.9,104553.0,78.5532,78.8488,78.5353,78.7413,104553.0
2016-09-09 13:00:00,87.89,87.89,87.72,87.75,45382.0,78.7324,78.7324,78.5801,78.607,45382.0
2016-09-09 13:10:00,87.75,87.8,87.69,87.76,49457.0,78.607,78.6518,78.5532,78.6159,49457.0
2016-09-09 13:20:00,87.75,87.81,87.66,87.76,30935.0,78.607,78.6607,78.5264,78.6159,30935.0
2016-09-09 13:30:00,87.75,87.8,87.72,87.76,25668.0,78.607,78.6518,78.5801,78.6159,25668.0
2016-09-09 13:40:00,87.75,87.77,87.66,87.7,36692.0,78.607,78.6249,78.5264,78.5622,36692.0
2016-09-09 13:50:00,87.69,87.79,87.64,87.75,37766.0,78.5532,78.6428,78.5084,78.607,37766.0
2016-09-09 14:00:00,87.75,87.77,87.62,87.64,116166.0,78.607,78.6249,78.4905,78.5084,116166.0
2016-09-09 14:10:00,87.65,87.68,87.58,87.64,74472.0,78.5174,78.5443,78.4547,78.5084,74472.0
2016-09-09 14:20:00,87.66,87.84,87.63,87.84,35278.0,78.5264,78.6876,78.4995,78.6876,35278.0
2016-09-09 14:30:00,87.83,88.0,87.79,87.98,44675.0,78.6786,78.8309,78.6428,78.813,44675.0
2016-09-09 14:40:00,87.97,87.97,87.73,87.75,56543.0,78.8041,78.8041,78.5891,78.607,56543.0
2016-09-09 14:50:00,87.75,87.85,87.68,87.81,60705.0,78.607,78.6966,78.5443,78.6607,60705.0
2016-09-09 15:00:00,87.79,87.82,87.71,87.78,75538.0,78.6428,78.6697,78.5711,78.6339,75538.0
2016-09-09 15:10:00,87.78,87.88,87.66,87.84,58333.0,78.6339,78.7234,78.5264,78.6876,58333.0
2016-09-09 15:20:00,87.83,87.93,87.82,87.87,65784.0,78.6786,78.7682,78.6697,78.7145,65784.0
2016-09-09 15:30:00,87.87,87.87,87.72,87.76,134924.0,78.7145,78.7145,78.5801,78.6159,134924.0
2016-09-09 15:40:00,87.77,87.77,87.69,87.75,227214.0,78.6249,78.6249,78.5532,78.607,227214.0
2016-09-09 15:50:00,87.74,87.78,87.51,87.55,265520.0,78.598,78.6339,78.392,78.4278,265520.0
2016-09-12 09:30:00,87.54,87.83,87.25,87.83,75397.0,78.4189,78.6786,78.1591,78.6786,75397.0
2016-09-12 09:40:00,87.83,87.98,87.74,87.85,54543.0,78.6786,78.813,78.598,78.6966,54543.0
2016-09-12 09:50:00,87.83,88.06,87.78,88.0,47175.0,78.6786,78.8847,78.6339,78.8309,47175.0
2016-09-12 10:00:00,88.0,88.07,87.84,87.84,75776.0,78.8309,78.8936,78.6876,78.6876,75776.0
2016-09-12 10:10:00,87.83,88.01,87.78,88.0,41453.0,78.6786,78.8399,78.6339,78.8309,41453.0
2016-09-12 10:20:00,87.98,88.16,87.94,88.14,30492.0,78.813,78.9743,78.7772,78.9563,30492.0
2016-09-12 10:30:00,88.14,88.21,88.04,88.1,42317.0,78.9563,79.019,78.8668,78.9205,42317.0
2016-09-12 10:40:00,88.1,88.16,88.01,88.03,35335.0,78.9205,78.9743,78.8399,78.8578,35335.0
2016-09-12 10:50:00,88.03,88.03,87.89,87.95,59580.0,78.8578,78.8578,78.7324,78.7861,59580.0
2016-09-12 11:00:00,87.95,88.05,87.93,87.98,54300.0,78.7861,78.8757,78.7682,78.813,54300.0
2016-09-12 11:10:00,88.0,88.05,87.93,87.99,44503.0,78.8309,78.8757,78.7682,78.822,44503.0
2016-09-12 11:20:00,87.99,88.14,87.96,88.14,26183.0,78.822,78.9563,78.7951,78.9563,26183.0
2016-09-12 11:30:00,88.14,88.24,88.06,88.24,37340.0,78.9563,79.0459,78.8847,79.0459,37340.0
2016-09-12 11:40:00,88.23,88.33,88.23,88.23,35235.0,79.037,79.1265,79.037,79.037,35235.0
2016-09-12 11:50:00,88.24,88.41,88.24,88.39,34668.0,79.0459,79.1982,79.0459,79.1803,34668.0
2016-09-12 12:00:00,88.39,88.39,88.26,88.34,37533.0,79.1803,79.1803,79.0638,79.1355,37533.0
2016-09-12 12:10:00,88.34,88.37,88.26,88.28,27603.0,79.1355,79.1624,79.0638,79.0818,27603.0
2016-09-12 12:20:00,88.29,88.32,88.24,88.32,19040.0,79.0907,79.1176,79.0459,79.1176,19040.0
2016-09-12 12:30:00,88.33,88.48,88.33,88.36,28076.0,79.1265,79.2609,79.1265,79.1534,28076.0
2016-09-12 12:40:00,88.36,88.4,88.24,88.36,27699.0,79.1534,79.1893,79.0459,79.1534,27699.0
2016-09-12 12:50:00,88.37,88.55,88.35,88.53,27475.0,79.1624,79.3236,79.1445,79.3057,27475.0
2016-09-12 13:00:00,88.54,88.54,88.47,88.52,31784.0,79.3147,79.3147,79.252,79.2967,31784.0
2016-09-12 13:10:00,88.52,88.75,88.49,88.53,57553.0,79.2967,79.5028,79.2699,79.3057,57553.0
2016-09-12 13:20:00,88.53,88.59,88.25,88.28,40887.0,79.3057,79.3595,79.0549,79.0818,40887.0
2016-09-12 13:30:00,88.3,88.34,88.16,88.27,40698.0,79.0997,79.1355,78.9743,79.0728,40698.0
2016-09-12 13:40:00,88.3,88.38,88.15,88.36,59088.0,79.0997,79.1713,78.9653,79.1534,59088.0
2016-09-12 13:50:00,88.39,88.49,88.31,88.48,35001.0,79.1803,79.2699,79.1086,79.2609,35001.0
2016-09-12 14:00:00,88.46,88.74,88.46,88.71,40789.0,79.243,79.4938,79.243,79.467,40789.0
2016-09-12 14:10:00,88.71,88.77,88.69,88.76,27309.0,79.467,79.5207,79.449,79.5117,27309.0
2016-09-12 14:20:00,88.77,88.83,88.7,88.73,43783.0,79.5207,79.5744,79.458,79.4849,43783.0
2016-09-12 14:30:00,88.74,88.82,88.67,88.82,36635.0,79.4938,79.5655,79.4311,79.5655,36635.0
2016-09-12 14:40:00,88.83,88.89,88.71,88.74,39673.0,79.5744,79.6282,79.467,79.4938,39673.0
2016-09-12 14:50:00,88.75,88.81,88.7,88.75,39655.0,79.5028,79.5565,79.458,79.5028,39655.0
2016-09-12 15:00:00,88.77,88.85,88.73,88.85,34183.0,79.5207,79.5924,79.4849,79.5924,34183.0
2016-09-12 15:10:00,88.85,88.87,88.72,88.76,42559.0,79.5924,79.6103,79.4759,79.5117,42559.0
2016-09-12 15:20:00,88.76,88.82,88.71,88.75,47437.0,79.5117,79.5655,79.467,79.5028,47437.0
2016-09-12 15:30:00,88.76,88.77,88.66,88.72,102315.0,79.5117,79.5207,79.4222,79.4759,102315.0
2016-09-12 15:40:00,88.72,88.89,88.7,88.75,95758.0,79.4759,79.6282,79.458,79.5028,95758.0
2016-09-12 15:50:00,88.75,88.81,88.67,88.76,147936.0,79.5028,79.5565,79.4311,79.5117,147936.0
2016-09-13 09:30:00,88.01,88.05,87.12,87.68,110376.0,78.8399,78.8757,78.0426,78.5443,110376.0
2016-09-13 09:40:00,87.73,87.92,87.56,87.65,86459.0,78.5891,78.7593,78.4368,78.5174,86459.0
2016-09-13 09:50:00,87.59,87.66,87.52,87.55,88011.0,78.4636,78.5264,78.4009,78.4278,88011.0
2016-09-13 10:00:00,87.55,87.86,87.55,87.83,22645.0,78.4278,78.7055,78.4278,78.6786,22645.0
2016-09-13 10:10:00,87.82,87.88,87.53,87.53,34567.0,78.6697,78.7234,78.4099,78.4099,34567.0
2016-09-13 10:20:00,87.52,87.68,87.47,87.63,33231.0,78.4009,78.5443,78.3562,78.4995,33231.0
2016-09-13 10:30:00,87.61,87.69,87.56,87.62,22232.0,78.4816,78.5532,78.4368,78.4905,22232.0
2016-09-13 10:40:00,87.61,87.65,87.44,87.49,32443.0,78.4816,78.5174,78.3293,78.3741,32443.0
2016-09-13 10:50:00,87.49,87.57,87.45,87.48,68158.0,78.3741,78.4457,78.3382,78.3651,68158.0
2016-09-13 11:00:00,87.45,87.5,87.4,87.41,36930.0,78.3382,78.383,78.2934,78.3024,36930.0
2016-09-13 11:10:00,87.4,87.44,87.21,87.21,44185.0,78.2934,78.3293,78.1232,78.1232,44185.0
2016-09-13 11:20:00,87.2,87.29,87.05,87.05,20138.0,78.1143,78.1949,77.9799,77.9799,20138.0
2016-09-13 11:30:00,87.06,87.24,87.06,87.24,25529.0,77.9889,78.1501,77.9889,78.1501,25529.0
2016-09-13 11:40:00,87.2,87.3,87.16,87.18,21783.0,78.1143,78.2039,78.0785,78.0964,21783.0
2016-09-13 11:50:00,87.18,87.3,87.17,87.3,16311.0,78.0964,78.2039,78.0874,78.2039,16311.0
2016-09-13 12:00:00,87.32,87.48,87.32,87.44,37896.0,78.2218,78.3651,78.2218,78.3293,37896.0
2016-09-13 12:10:00,87.44,87.61,87.43,87.59,37815.0,78.3293,78.4816,78.3203,78.4636,37815.0
2016-09-13 12:20:00,87.59,87.6,87.49,87.56,65082.0,78.4636,78.4726,78.3741,78.4368,65082.0
2016-09-13 12:30:00,87.55,87.66,87.54,87.6,43079.0,78.4278,78.5264,78.4189,78.4726,43079.0
2016-09-13 12:40:00,87.62,87.66,87.53,87.55,40532.0,78.4905,78.5264,78.4099,78.4278,40532.0
2016-09-13 12:50:00,87.56,87.56,87.34,87.48,33466.0,78.4368,78.4368,78.2397,78.3651,33466.0
2016-09-13 13:00:00,87.47,87.61,87.37,87.58,33104.0,78.3562,78.4816,78.2666,78.4547,33104.0
2016-09-13 13:10:00,87.58,87.92,87.57,87.9,32080.0,78.4547,78.7593,78.4457,78.7413,32080.0
2016-09-13 13:20:00,87.9,88.05,87.88,88.0,35322.0,78.7413,78.8757,78.7234,78.8309,35322.0
2016-09-13 13:30:00,88.02,88.25,88.01,88.19,80214.0,78.8488,79.0549,78.8399,79.0011,80214.0
2016-09-13 13:40:00,88.22,88.24,88.05,88.12,69308.0,79.028,79.0459,78.8757,78.9384,69308.0
2016-09-13 13:50:00,88.12,88.14,87.88,87.88,48811.0,78.9384,78.9563,78.7234,78.7234,48811.0
2016-09-13 14:00:00,87.86,87.98,87.8,87.96,49080.0,78.7055,78.813,78.6518,78.7951,49080.0
2016-09-13 14:10:00,87.93,87.95,87.85,87.92,47676.0,78.7682,78.7861,78.6966,78.7593,47676.0
2016-09-13 14:20:00,87.92,88.05,87.88,88.0,45750.0,78.7593,78.8757,78.7234,78.8309,45750.0
2016-09-13 14:30:00,87.99,88.02,87.81,87.99,31414.0,78.822,78.8488,78.6607,78.822,31414.0
2016-09-13 14:40:00,88.0,88.08,87.92,88.01,35515.0,78.8309,78.9026,78.7593,78.8399,35515.0
2016-09-13 14:50:00,88.02,88.12,87.92,87.92,47523.0,78.8488,78.9384,78.7593,78.7593,47523.0
2016-09-13 15:00:00,87.92,87.92,87.78,87.87,46183.0,78.7593,78.7593,78.6339,78.7145,46183.0
2016-09-13 15:10:00,87.87,88.05,87.82,88.0,64577.0,78.7145,78.8757,78.6697,78.8309,64577.0
2016-09-13 15:20:00,88.0,88.07,87.9,87.94,41204.0,78.8309,78.8936,78.7413,78.7772,41204.0
2016-09-13 15:30:00,87.94,88.11,87.89,88.07,68683.0,78.7772,78.9295,78.7324,78.8936,68683.0
2016-09-13 15:40:00,88.06,88.07,87.79,87.97,99408.0,78.8847,78.8936,78.6428,78.8041,99408.0
2016-09-13 15:50:00,87.98,88.2,87.84,87.85,170809.0,78.813,79.0101,78.6876,78.6966,170809.0
2016-09-14 09:30:00,88.06,88.62,88.01,88.28,40400.0,78.8847,79.3863,78.8399,79.0818,40400.0
2016-09-14 09:40:00,88.22,88.22,87.9,88.02,22362.0,79.028,79.028,78.7413,78.8488,22362.0
2016-09-14 09:50:00,88.0,88.02,87.71,87.96,28907.0,78.8309,78.8488,78.5711,78.7951,28907.0
2016-09-14 10:00:00,87.94,88.14,87.9,88.09,20132.0,78.7772,78.9563,78.7413,78.9116,20132.0
2016-09-14 10:10:00,88.11,88.13,88.03,88.05,15832.0,78.9295,78.9474,78.8578,78.8757,15832.0
2016-09-14 10:20:00,88.05,88.1,87.95,88.07,27254.0,78.8757,78.9205,78.7861,78.8936,27254.0
2016-09-14 10:30:00,88.1,88.24,88.08,88.1,12847.0,78.9205,79.0459,78.9026,78.9205,12847.0
2016-09-14 10:40:00,88.07,88.08,87.86,87.9,12932.0,78.8936,78.9026,78.7055,78.7413,12932.0
2016-09-14 10:50:00,87.91,87.92,87.72,87.77,12941.0,78.7503,78.7593,78.5801,78.6249,12941.0
2016-09-14 11:00:00,87.78,87.92,87.78,87.85,14034.0,78.6339,78.7593,78.6339,78.6966,14034.0
2016-09-14 11:10:00,87.83,87.92,87.7,87.87,21461.0,78.6786,78.7593,78.5622,78.7145,21461.0
2016-09-14 11:20:00,87.86,88.03,87.81,87.81,22628.0,78.7055,78.8578,78.6607,78.6607,22628.0
2016-09-14 11:30:00,87.78,87.81,87.67,87.81,13721.0,78.6339,78.6607,78.5353,78.6607,13721.0
2016-09-14 11:40:00,87.79,87.83,87.7,87.73,10602.0,78.6428,78.6786,78.5622,78.5891,10602.0
2016-09-14 11:50:00,87.75,87.84,87.75,87.82,20190.0,78.607,78.6876,78.607,78.6697,20190.0
2016-09-14 12:00:00,87.83,87.87,87.7,87.78,14553.0,78.6786,78.7145,78.5622,78.6339,14553.0
2016-09-14 12:10:00,87.79,87.91,87.77,87.88,10206.0,78.6428,78.7503,78.6249,78.7234,10206.0
2016-09-14 12:20:00,87.91,87.92,87.77,87.78,9202.0,78.7503,78.7593,78.6249,78.6339,9202.0
2016-09-14 12:30:00,87.79,87.97,87.79,87.81,13813.0,78.6428,78.8041,78.6428,78.6607,13813.0
2016-09-14 12:40:00,87.75,87.83,87.68,87.7,9968.0,78.607,78.6786,78.5443,78.5622,9968.0
2016-09-14 12:50:00,87.71,87.82,87.69,87.81,12260.0,78.5711,78.6697,78.5532,78.6607,12260.0
2016-09-14 13:00:00,87.81,87.82,87.74,87.8,10185.0,78.6607,78.6697,78.598,78.6518,10185.0
2016-09-14 13:10:00,87.82,87.88,87.72,87.85,14991.0,78.6697,78.7234,78.5801,78.6966,14991.0
2016-09-14 13:20:00,87.85,87.91,87.77,87.84,16309.0,78.6966,78.7503,78.6249,78.6876,16309.0
2016-09-14 13:30:00,87.85,87.86,87.76,87.79,8434.0,78.6966,78.7055,78.6159,78.6428,8434.0
2016-09-14 13:40:00,87.8,87.82,87.63,87.63,21400.0,78.6518,78.6697,78.4995,78.4995,21400.0
2016-09-14 13:50:00,87.6,87.68,87.58,87.62,7516.0,78.4726,78.5443,78.4547,78.4905,7516.0
2016-09-14 14:00:00,87.61,87.63,87.37,87.4,16669.0,78.4816,78.4995,78.2666,78.2934,16669.0
2016-09-14 14:10:00,87.41,87.47,87.29,87.42,28198.0,78.3024,78.3562,78.1949,78.3114,28198.0
2016-09-14 14:20:00,87.44,87.49,87.4,87.45,13415.0,78.3293,78.3741,78.2934,78.3382,13415.0
2016-09-14 14:30:00,87.47,87.51,87.43,87.5,15881.0,78.3562,78.392,78.3203,78.383,15881.0
2016-09-14 14:40:00,87.52,87.61,87.46,87.46,19557.0,78.4009,78.4816,78.3472,78.3472,19557.0
2016-09-14 14:50:00,87.47,87.67,87.47,87.61,20872.0,78.3562,78.5353,78.3562,78.4816,20872.0
2016-09-14 15:00:00,87.61,87.64,87.46,87.48,24506.0,78.4816,78.5084,78.3472,78.3651,24506.0
2016-09-14 15:10:00,87.48,87.51,87.41,87.41,22327.0,78.3651,78.392,78.3024,78.3024,22327.0
2016-09-14 15:20:00,87.44,87.48,87.31,87.33,29587.0,78.3293,78.3651,78.2128,78.2307,29587.0
2016-09-14 15:30:00,87.34,87.49,87.34,87.44,42931.0,78.2397,78.3741,78.2397,78.3293,42931.0
2016-09-14 15:40:00,87.42,87.6,87.41,87.52,76294.0,78.3114,78.4726,78.3024,78.4009,76294.0
2016-09-14 15:50:00,87.53,87.55,87.4,87.51,134243.0,78.4099,78.4278,78.2934,78.392,134243.0
2016-09-15 09:30:00,87.57,87.82,87.12,87.14,58103.0,78.4457,78.6697,78.0426,78.0605,58103.0
2016-09-15 09:40:00,87.1,87.5,87.05,87.45,42686.0,78.0247,78.383,77.9799,78.3382,42686.0
2016-09-15 09:50:00,87.42,87.53,87.26,87.29,21743.0,78.3114,78.4099,78.168,78.1949,21743.0
2016-09-15 10:00:00,87.32,87.46,87.19,87.41,26214.0,78.2218,78.3472,78.1053,78.3024,26214.0
2016-09-15 10:10:00,87.41,87.62,87.41,87.6,20490.0,78.3024,78.4905,78.3024,78.4726,20490.0
2016-09-15 10:20:00,87.61,87.64,87.37,87.38,18786.0,78.4816,78.5084,78.2666,78.2755,18786.0
2016-09-15 10:30:00,87.38,87.53,87.37,87.53,20432.0,78.2755,78.4099,78.2666,78.4099,20432.0
2016-09-15 10:40:00,87.54,87.54,87.38,87.49,17970.0,78.4189,78.4189,78.2755,78.3741,17970.0
2016-09-15 10:50:00,87.5,87.53,87.46,87.52,77174.0,78.383,78.4099,78.3472,78.4009,77174.0
2016-09-15 11:00:00,87.51,87.85,87.5,87.77,33669.0,78.392,78.6966,78.383,78.6249,33669.0
2016-09-15 11:10:00,87.75,87.75,87.6,87.7,16597.0,78.607,78.607,78.4726,78.5622,16597.0
2016-09-15 11:20:00,87.67,87.8,87.63,87.77,21687.0,78.5353,78.6518,78.4995,78.6249,21687.0
2016-09-15 11:30:00,87.78,87.89,87.76,87.77,10077.0,78.6339,78.7324,78.6159,78.6249,10077.0
2016-09-15 11:40:00,87.77,87.8,87.69,87.7,9477.0,78.6249,78.6518,78.5532,78.5622,9477.0
2016-09-15 11:50:00,87.72,87.75,87.66,87.67,11504.0,78.5801,78.607,78.5264,78.5353,11504.0
2016-09-15 12:00:00,87.67,87.8,87.67,87.77,17632.0,78.5353,78.6518,78.5353,78.6249,17632.0
2016-09-15 12:10:00,87.76,87.77,87.67,87.76,22544.0,78.6159,78.6249,78.5353,78.6159,22544.0
2016-09-15 12:20:00,87.75,87.8,87.73,87.77,16130.0,78.607,78.6518,78.5891,78.6249,16130.0
2016-09-15 12:30:00,87.78,87.82,87.68,87.72,26600.0,78.6339,78.6697,78.5443,78.5801,26600.0
2016-09-15 12:40:00,87.72,87.79,87.67,87.77,32483.0,78.5801,78.6428,78.5353,78.6249,32483.0
2016-09-15 12:50:00,87.76,87.81,87.68,87.68,19186.0,78.6159,78.6607,78.5443,78.5443,19186.0
2016-09-15 13:00:00,87.68,87.76,87.68,87.73,26777.0,78.5443,78.6159,78.5443,78.5891,26777.0
2016-09-15 13:10:00,87.74,87.76,87.68,87.75,23079.0,78.598,78.6159,78.5443,78.607,23079.0
2016-09-15 13:20:00,87.76,87.77,87.66,87.72,13128.0,78.6159,78.6249,78.5264,78.5801,13128.0
2016-09-15 13:30:00,87.74,87.8,87.73,87.75,11680.0,78.598,78.6518,78.5891,78.607,11680.0
2016-09-15 13:40:00,87.75,87.94,87.74,87.9,14825.0,78.607,78.7772,78.598,78.7413,14825.0
2016-09-15 13:50:00,87.91,87.91,87.8,87.9,8119.0,78.7503,78.7503,78.6518,78.7413,8119.0
2016-09-15 14:00:00,87.9,87.92,87.82,87.82,10611.0,78.7413,78.7593,78.6697,78.6697,10611.0
2016-09-15 14:10:00,87.82,88.02,87.82,88.02,17808.0,78.6697,78.8488,78.6697,78.8488,17808.0
2016-09-15 14:20:00,88.03,88.04,87.99,88.0,13049.0,78.8578,78.8668,78.822,78.8309,13049.0
2016-09-15 14:30:00,88.02,88.03,87.97,88.01,23312.0,78.8488,78.8578,78.8041,78.8399,23312.0
2016-09-15 14:40:00,88.02,88.05,87.94,87.94,26392.0,78.8488,78.8757,78.7772,78.7772,26392.0
2016-09-15 14:50:00,87.93,88.05,87.92,88.01,28183.0,78.7682,78.8757,78.7593,78.8399,28183.0
2016-09-15 15:00:00,88.02,88.11,88.01,88.01,18955.0,78.8488,78.9295,78.8399,78.8399,18955.0
2016-09-15 15:10:00,88.02,88.02,87.98,88.01,42021.0,78.8488,78.8488,78.813,78.8399,42021.0
2016-09-15 15:20:00,88.0,88.11,88.0,88.09,57723.0,78.8309,78.9295,78.8309,78.9116,57723.0
2016-09-15 15:30:00,88.08,88.09,87.92,87.97,45121.0,78.9026,78.9116,78.7593,78.8041,45121.0
2016-09-15 15:40:00,87.98,88.02,87.83,87.84,64083.0,78.813,78.8488,78.6786,78.6876,64083.0
2016-09-15 15:50:00,87.84,87.92,87.83,87.86,112055.0,78.6876,78.7593,78.6786,78.7055,112055.0
2016-09-16 09:30:00,87.48,87.67,87.36,87.48,231199.0,78.3651,78.5353,78.2576,78.3651,231199.0
2016-09-16 09:40:00,87.44,87.59,87.31,87.51,44411.0,78.3293,78.4636,78.2128,78.392,44411.0
2016-09-16 09:50:00,87.54,87.81,87.47,87.76,44796.0,78.4189,78.6607,78.3562,78.6159,44796.0
2016-09-16 10:00:00,87.78,87.8,87.6,87.8,48139.0,78.6339,78.6518,78.4726,78.6518,48139.0
2016-09-16 10:10:00,87.82,87.9,87.78,87.85,24751.0,78.6697,78.7413,78.6339,78.6966,24751.0
2016-09-16 10:20:00,87.87,87.97,87.81,87.86,26309.0,78.7145,78.8041,78.6607,78.7055,26309.0
2016-09-16 10:30:00,87.86,87.93,87.8,87.89,24471.0,78.7055,78.7682,78.6518,78.7324,24471.0
2016-09-16 10:40:00,87.85,88.03,87.83,88.01,14687.0,78.6966,78.8578,78.6786,78.8399,14687.0
2016-09-16 10:50:00,88.0,88.0,87.78,87.8,28206.0,78.8309,78.8309,78.6339,78.6518,28206.0
2016-09-16 11:00:00,87.79,87.81,87.52,87.56,26253.0,78.6428,78.6607,78.4009,78.4368,26253.0
2016-09-16 11:10:00,87.54,87.63,87.48,87.49,38842.0,78.4189,78.4995,78.3651,78.3741,38842.0
2016-09-16 11:20:00,87.5,87.64,87.5,87.63,15972.0,78.383,78.5084,78.383,78.4995,15972.0
2016-09-16 11:30:00,87.64,87.69,87.6,87.64,13750.0,78.5084,78.5532,78.4726,78.5084,13750.0
2016-09-16 11:40:00,87.64,87.77,87.63,87.76,13043.0,78.5084,78.6249,78.4995,78.6159,13043.0
2016-09-16 11:50:00,87.75,87.82,87.74,87.82,9633.0,78.607,78.6697,78.598,78.6697,9633.0
2016-09-16 12:00:00,87.83,87.87,87.68,87.69,16769.0,78.6786,78.7145,78.5443,78.5532,16769.0
2016-09-16 12:10:00,87.7,87.72,87.6,87.67,20433.0,78.5622,78.5801,78.4726,78.5353,20433.0
2016-09-16 12:20:00,87.68,87.96,87.68,87.94,30406.0,78.5443,78.7951,78.5443,78.7772,30406.0
2016-09-16 12:30:00,87.93,87.94,87.67,87.67,17378.0,78.7682,78.7772,78.5353,78.5353,17378.0
2016-09-16 12:40:00,87.67,87.67,87.55,87.57,25433.0,78.5353,78.5353,78.4278,78.4457,25433.0
2016-09-16 12:50:00,87.57,87.6,87.52,87.56,14013.0,78.4457,78.4726,78.4009,78.4368,14013.0
2016-09-16 13:00:00,87.56,87.71,87.53,87.63,35424.0,78.4368,78.5711,78.4099,78.4995,35424.0
2016-09-16 13:10:00,87.61,87.65,87.5,87.5,29434.0,78.4816,78.5174,78.383,78.383,29434.0
2016-09-16 13:20:00,87.51,87.67,87.5,87.63,24290.0,78.392,78.5353,78.383,78.4995,24290.0
2016-09-16 13:30:00,87.63,87.7,87.54,87.57,32330.0,78.4995,78.5622,78.4189,78.4457,32330.0
2016-09-16 13:40:00,87.57,87.58,87.44,87.47,9237.0,78.4457,78.4547,78.3293,78.3562,9237.0
2016-09-16 13:50:00,87.46,87.49,87.44,87.47,7213.0,78.3472,78.3741,78.3293,78.3562,7213.0
2016-09-16 14:00:00,87.46,87.5,87.4,87.46,11064.0,78.3472,78.383,78.2934,78.3472,11064.0
2016-09-16 14:10:00,87.46,87.55,87.46,87.48,11771.0,78.3472,78.4278,78.3472,78.3651,11771.0
2016-09-16 14:20:00,87.5,87.54,87.47,87.52,9112.0,78.383,78.4189,78.3562,78.4009,9112.0
2016-09-16 14:30:00,87.55,87.63,87.55,87.6,25051.0,78.4278,78.4995,78.4278,78.4726,25051.0
2016-09-16 14:40:00,87.59,87.59,87.53,87.56,21514.0,78.4636,78.4636,78.4099,78.4368,21514.0
2016-09-16 14:50:00,87.55,87.57,87.44,87.44,20732.0,78.4278,78.4457,78.3293,78.3293,20732.0
2016-09-16 15:00:00,87.44,87.52,87.43,87.49,22048.0,78.3293,78.4009,78.3203,78.3741,22048.0
2016-09-16 15:10:00,87.47,87.58,87.46,87.56,21425.0,78.3562,78.4547,78.3472,78.4368,21425.0
2016-09-16 15:20:00,87.56,87.64,87.56,87.61,21591.0,78.4368,78.5084,78.4368,78.4816,21591.0
2016-09-16 15:30:00,87.61,87.72,87.6,87.68,55181.0,78.4816,78.5801,78.4726,78.5443,55181.0
2016-09-16 15:40:00,87.68,87.79,87.68,87.78,84893.0,78.5443,78.6428,78.5443,78.6339,84893.0
2016-09-16 15:50:00,87.77,87.79,87.66,87.72,160723.0,78.6249,78.6428,78.5264,78.5801,160723.0
2016-09-19 09:30:00,88.08,88.16,87.75,87.98,27194.0,78.9026,78.9743,78.607,78.813,27194.0
2016-09-19 09:40:00,88.03,88.25,87.98,88.17,13710.0,78.8578,79.0549,78.813,78.9832,13710.0
2016-09-19 09:50:00,88.17,88.38,88.13,88.38,34574.0,78.9832,79.1713,78.9474,79.1713,34574.0
2016-09-19 10:00:00,88.36,88.48,88.23,88.25,12053.0,79.1534,79.2609,79.037,79.0549,12053.0
2016-09-19 10:10:00,88.22,88.42,88.22,88.39,18914.0,79.028,79.2072,79.028,79.1803,18914.0
2016-09-19 10:20:00,88.36,88.42,88.31,88.37,7634.0,79.1534,79.2072,79.1086,79.1624,7634.0
2016-09-19 10:30:00,88.38,88.39,88.18,88.21,14023.0,79.1713,79.1803,78.9922,79.019,14023.0
2016-09-19 10:40:00,88.2,88.25,88.19,88.23,7656.0,79.0101,79.0549,79.0011,79.037,7656.0
2016-09-19 10:50:00,88.22,88.31,88.21,88.27,3461.0,79.028,79.1086,79.019,79.0728,3461.0
2016-09-19 11:00:00,88.26,88.28,88.21,88.27,12045.0,79.0638,79.0818,79.019,79.0728,12045.0
2016-09-19 11:10:00,88.26,88.29,88.23,88.23,13041.0,79.0638,79.0907,79.037,79.037,13041.0
2016-09-19 11:20:00,88.24,88.24,88.16,88.21,9576.0,79.0459,79.0459,78.9743,79.019,9576.0
2016-09-19 11:30:00,88.22,88.26,88.11,88.22,10530.0,79.028,79.0638,78.9295,79.028,10530.0
2016-09-19 11:40:00,88.24,88.29,88.2,88.24,19110.0,79.0459,79.0907,79.0101,79.0459,19110.0
2016-09-19 11:50:00,88.26,88.3,88.23,88.29,7686.0,79.0638,79.0997,79.037,79.0907,7686.0
2016-09-19 12:00:00,88.28,88.32,88.22,88.23,9897.0,79.0818,79.1176,79.028,79.037,9897.0
2016-09-19 12:10:00,88.23,88.24,88.07,88.13,22806.0,79.037,79.0459,78.8936,78.9474,22806.0
2016-09-19 12:20:00,88.13,88.13,88.02,88.11,7658.0,78.9474,78.9474,78.8488,78.9295,7658.0
2016-09-19 12:30:00,88.1,88.13,88.04,88.06,9756.0,78.9205,78.9474,78.8668,78.8847,9756.0
2016-09-19 12:40:00,88.06,88.07,88.01,88.03,8932.0,78.8847,78.8936,78.8399,78.8578,8932.0
2016-09-19 12:50:00,88.04,88.1,88.0,88.01,15890.0,78.8668,78.9205,78.8309,78.8399,15890.0
2016-09-19 13:00:00,88.01,88.04,87.91,88.01,11618.0,78.8399,78.8668,78.7503,78.8399,11618.0
2016-09-19 13:10:00,88.0,88.06,87.97,88.03,9955.0,78.8309,78.8847,78.8041,78.8578,9955.0
2016-09-19 13:20:00,88.02,88.03,87.92,87.94,14732.0,78.8488,78.8578,78.7593,78.7772,14732.0
2016-09-19 13:30:00,87.95,87.97,87.66,87.67,16376.0,78.7861,78.8041,78.5264,78.5353,16376.0
2016-09-19 13:40:00,87.67,87.71,87.6,87.7,20245.0,78.5353,78.5711,78.4726,78.5622,20245.0
2016-09-19 13:50:00,87.69,87.79,87.64,87.75,21108.0,78.5532,78.6428,78.5084,78.607,21108.0
2016-09-19 14:00:00,87.75,87.78,87.68,87.77,31042.0,78.607,78.6339,78.5443,78.6249,31042.0
2016-09-19 14:10:00,87.78,87.86,87.75,87.77,72604.0,78.6339,78.7055,78.607,78.6249,72604.0
2016-09-19 14:20:00,87.77,87.77,87.71,87.75,16089.0,78.6249,78.6249,78.5711,78.607,16089.0
2016-09-19 14:30:00,87.75,87.77,87.6,87.61,36352.0,78.607,78.6249,78.4726,78.4816,36352.0
2016-09-19 14:40:00,87.61,87.74,87.59,87.73,32292.0,78.4816,78.598,78.4636,78.5891,32292.0
2016-09-19 14:50:00,87.74,87.81,87.74,87.8,12182.0,78.598,78.6607,78.598,78.6518,12182.0
2016-09-19 15:00:00,87.81,87.82,87.65,87.66,21829.0,78.6607,78.6697,78.5174,78.5264,21829.0
2016-09-19 15:10:00,87.65,87.7,87.51,87.54,27504.0,78.5174,78.5622,78.392,78.4189,27504.0
2016-09-19 15:20:00,87.53,87.6,87.51,87.51,24860.0,78.4099,78.4726,78.392,78.392,24860.0
2016-09-19 15:30:00,87.52,87.52,87.38,87.47,33120.0,78.4009,78.4009,78.2755,78.3562,33120.0
2016-09-19 15:40:00,87.48,87.53,87.44,87.45,50257.0,78.3651,78.4099,78.3293,78.3382,50257.0
2016-09-19 15:50:00,87.46,87.51,87.37,87.41,125498.0,78.3472,78.392,78.2666,78.3024,125498.0
2016-09-20 09:30:00,87.85,88.19,87.75,87.76,51899.0,78.6966,79.0011,78.607,78.6159,51899.0
2016-09-20 09:40:00,87.75,87.9,87.73,87.87,21891.0,78.607,78.7413,78.5891,78.7145,21891.0
2016-09-20 09:50:00,87.88,88.06,87.86,87.99,34310.0,78.7234,78.8847,78.7055,78.822,34310.0
2016-09-20 10:00:00,88.0,88.08,87.99,88.02,16639.0,78.8309,78.9026,78.822,78.8488,16639.0
2016-09-20 10:10:00,88.01,88.05,87.92,87.97,20600.0,78.8399,78.8757,78.7593,78.8041,20600.0
2016-09-20 10:20:00,87.97,88.08,87.95,88.08,38594.0,78.8041,78.9026,78.7861,78.9026,38594.0
2016-09-20 10:30:00,88.07,88.09,87.91,87.92,17750.0,78.8936,78.9116,78.7503,78.7593,17750.0
2016-09-20 10:40:00,87.91,88.0,87.91,88.0,17233.0,78.7503,78.8309,78.7503,78.8309,17233.0
2016-09-20 10:50:00,87.98,88.02,87.96,87.96,23253.0,78.813,78.8488,78.7951,78.7951,23253.0
2016-09-20 11:00:00,87.97,88.03,87.94,88.02,18488.0,78.8041,78.8578,78.7772,78.8488,18488.0
2016-09-20 11:10:00,88.02,88.04,87.95,87.96,15926.0,78.8488,78.8668,78.7861,78.7951,15926.0
2016-09-20 11:20:00,87.97,87.99,87.87,87.92,27365.0,78.8041,78.822,78.7145,78.7593,27365.0
2016-09-20 11:30:00,87.94,87.94,87.77,87.83,24977.0,78.7772,78.7772,78.6249,78.6786,24977.0
2016-09-20 11:40:00,87.83,87.89,87.78,87.78,19137.0,78.6786,78.7324,78.6339,78.6339,19137.0
2016-09-20 11:50:00,87.78,87.88,87.76,87.83,17197.0,78.6339,78.7234,78.6159,78.6786,17197.0
2016-09-20 12:00:00,87.84,87.85,87.73,87.73,10183.0,78.6876,78.6966,78.5891,78.5891,10183.0
2016-09-20 12:10:00,87.73,87.79,87.66,87.73,16633.0,78.5891,78.6428,78.5264,78.5891,16633.0
2016-09-20 12:20:00,87.75,87.83,87.74,87.83,22648.0,78.607,78.6786,78.598,78.6786,22648.0
2016-09-20 12:30:00,87.82,87.86,87.72,87.72,14446.0,78.6697,78.7055,78.5801,78.5801,14446.0
2016-09-20 12:40:00,87.71,87.75,87.66,87.66,18990.0,78.5711,78.607,78.5264,78.5264,18990.0
2016-09-20 12:50:00,87.67,87.76,87.64,87.64,17431.0,78.5353,78.6159,78.5084,78.5084,17431.0
2016-09-20 13:00:00,87.64,87.67,87.6,87.63,20795.0,78.5084,78.5353,78.4726,78.4995,20795.0
2016-09-20 13:10:00,87.62,87.68,87.6,87.68,18326.0,78.4905,78.5443,78.4726,78.5443,18326.0
2016-09-20 13:20:00,87.68,87.75,87.68,87.73,16707.0,78.5443,78.607,78.5443,78.5891,16707.0
2016-09-20 13:30:00,87.74,87.74,87.67,87.7,20249.0,78.598,78.598,78.5353,78.5622,20249.0
2016-09-20 13:40:00,87.69,87.7,87.59,87.6,14448.0,78.5532,78.5622,78.4636,78.4726,14448.0
2016-09-20 13:50:00,87.63,87.64,87.54,87.63,14184.0,78.4995,78.5084,78.4189,78.4995,14184.0
2016-09-20 14:00:00,87.62,87.65,87.58,87.58,13286.0,78.4905,78.5174,78.4547,78.4547,13286.0
2016-09-20 14:10:00,87.59,87.61,87.54,87.57,13372.0,78.4636,78.4816,78.4189,78.4457,13372.0
2016-09-20 14:20:00,87.55,87.56,87.48,87.53,17088.0,78.4278,78.4368,78.3651,78.4099,17088.0
2016-09-20 14:30:00,87.51,87.61,87.51,87.61,15391.0,78.392,78.4816,78.392,78.4816,15391.0
2016-09-20 14:40:00,87.61,87.65,87.55,87.62,22429.0,78.4816,78.5174,78.4278,78.4905,22429.0
2016-09-20 14:50:00,87.62,87.65,87.59,87.61,19565.0,78.4905,78.5174,78.4636,78.4816,19565.0
2016-09-20 15:00:00,87.61,87.62,87.51,87.52,22088.0,78.4816,78.4905,78.392,78.4009,22088.0
2016-09-20 15:10:00,87.52,87.58,87.49,87.54,28394.0,78.4009,78.4547,78.3741,78.4189,28394.0
2016-09-20 15:20:00,87.54,87.56,87.47,87.49,33602.0,78.4189,78.4368,78.3562,78.3741,33602.0
2016-09-20 15:30:00,87.49,87.57,87.44,87.56,32167.0,78.3741,78.4457,78.3293,78.4368,32167.0
2016-09-20 15:40:00,87.56,87.59,87.44,87.45,56305.0,78.4368,78.4636,78.3293,78.3382,56305.0
2016-09-20 15:50:00,87.46,87.47,87.29,87.29,108294.0,78.3472,78.3562,78.1949,78.1949,108294.0
2016-09-21 09:30:00,87.41,87.61,87.21,87.61,37197.0,78.3024,78.4816,78.1232,78.4816,37197.0
2016-09-21 09:40:00,87.58,87.61,87.34,87.47,15707.0,78.4547,78.4816,78.2397,78.3562,15707.0
2016-09-21 09:50:00,87.47,87.69,87.46,87.64,19708.0,78.3562,78.5532,78.3472,78.5084,19708.0
2016-09-21 10:00:00,87.64,87.69,87.6,87.64,21016.0,78.5084,78.5532,78.4726,78.5084,21016.0
2016-09-21 10:10:00,87.63,87.66,87.56,87.62,22830.0,78.4995,78.5264,78.4368,78.4905,22830.0
2016-09-21 10:20:00,87.62,87.69,87.56,87.57,19720.0,78.4905,78.5532,78.4368,78.4457,19720.0
2016-09-21 10:30:00,87.59,87.66,87.47,87.64,54304.0,78.4636,78.5264,78.3562,78.5084,54304.0
2016-09-21 10:40:00,87.64,87.74,87.59,87.65,26003.0,78.5084,78.598,78.4636,78.5174,26003.0
2016-09-21 10:50:00,87.66,87.78,87.66,87.69,33558.0,78.5264,78.6339,78.5264,78.5532,33558.0
2016-09-21 11:00:00,87.66,87.76,87.63,87.74,30148.0,78.5264,78.6159,78.4995,78.598,30148.0
2016-09-21 11:10:00,87.72,87.73,87.59,87.72,24399.0,78.5801,78.5891,78.4636,78.5801,24399.0
2016-09-21 11:20:00,87.72,87.8,87.7,87.78,14812.0,78.5801,78.6518,78.5622,78.6339,14812.0
2016-09-21 11:30:00,87.77,87.79,87.68,87.68,13643.0,78.6249,78.6428,78.5443,78.5443,13643.0
2016-09-21 11:40:00,87.68,87.71,87.6,87.66,8798.0,78.5443,78.5711,78.4726,78.5264,8798.0
2016-09-21 11:50:00,87.65,87.66,87.56,87.62,13526.0,78.5174,78.5264,78.4368,78.4905,13526.0
2016-09-21 12:00:00,87.61,87.71,87.56,87.67,16971.0,78.4816,78.5711,78.4368,78.5353,16971.0
2016-09-21 12:10:00,87.65,87.65,87.44,87.44,11070.0,78.5174,78.5174,78.3293,78.3293,11070.0
2016-09-21 12:20:00,87.46,87.51,87.4,87.44,12116.0,78.3472,78.392,78.2934,78.3293,12116.0
2016-09-21 12:30:00,87.44,87.44,87.28,87.28,9120.0,78.3293,78.3293,78.1859,78.1859,9120.0
2016-09-21 12:40:00,87.3,87.38,87.26,87.35,6965.0,78.2039,78.2755,78.168,78.2487,6965.0
2016-09-21 12:50:00,87.35,87.52,87.33,87.5,7116.0,78.2487,78.4009,78.2307,78.383,7116.0
2016-09-21 13:00:00,87.47,87.55,87.32,87.32,14399.0,78.3562,78.4278,78.2218,78.2218,14399.0
2016-09-21 13:10:00,87.32,87.34,87.24,87.31,19813.0,78.2218,78.2397,78.1501,78.2128,19813.0
2016-09-21 13:20:00,87.32,87.35,87.26,87.3,27598.0,78.2218,78.2487,78.168,78.2039,27598.0
2016-09-21 13:30:00,87.3,87.43,87.26,87.28,30482.0,78.2039,78.3203,78.168,78.1859,30482.0
2016-09-21 13:40:00,87.27,87.37,87.22,87.23,61804.0,78.177,78.2666,78.1322,78.1412,61804.0
2016-09-21 13:50:00,87.24,87.27,87.09,87.17,30669.0,78.1501,78.177,78.0157,78.0874,30669.0
2016-09-21 14:00:00,87.14,87.42,87.12,87.36,13132.0,78.0605,78.3114,78.0426,78.2576,13132.0
2016-09-21 14:10:00,87.34,87.63,87.34,87.58,19834.0,78.2397,78.4995,78.2397,78.4547,19834.0
2016-09-21 14:20:00,87.58,87.58,87.23,87.26,24459.0,78.4547,78.4547,78.1412,78.168,24459.0
2016-09-21 14:30:00,87.24,87.45,87.18,87.42,19530.0,78.1501,78.3382,78.0964,78.3114,19530.0
2016-09-21 14:40:00,87.4,87.62,87.38,87.46,28241.0,78.2934,78.4905,78.2755,78.3472,28241.0
2016-09-21 14:50:00,87.47,87.77,87.45,87.73,46370.0,78.3562,78.6249,78.3382,78.5891,46370.0
2016-09-21 15:00:00,87.74,87.81,87.63,87.72,24849.0,78.598,78.6607,78.4995,78.5801,24849.0
2016-09-21 15:10:00,87.72,87.9,87.71,87.85,30399.0,78.5801,78.7413,78.5711,78.6966,30399.0
2016-09-21 15:20:00,87.84,88.01,87.82,88.0,33667.0,78.6876,78.8399,78.6697,78.8309,33667.0
2016-09-21 15:30:00,88.01,88.15,88.01,88.11,55134.0,78.8399,78.9653,78.8399,78.9295,55134.0
2016-09-21 15:40:00,88.12,88.34,88.12,88.3,76499.0,78.9384,79.1355,78.9384,79.0997,76499.0
2016-09-21 15:50:00,88.3,88.3,88.21,88.25,124535.0,79.0997,79.0997,79.019,79.0549,124535.0
2016-09-22 09:30:00,88.71,89.14,88.42,89.1,36230.0,79.467,79.8521,79.2072,79.8163,36230.0
2016-09-22 09:40:00,89.06,89.12,88.98,89.06,15186.0,79.7805,79.8342,79.7088,79.7805,15186.0
2016-09-22 09:50:00,89.15,89.17,89.0,89.0,9608.0,79.8611,79.879,79.7267,79.7267,9608.0
2016-09-22 10:00:00,89.0,89.0,88.79,88.9,17203.0,79.7267,79.7267,79.5386,79.6372,17203.0
2016-09-22 10:10:00,88.88,88.97,88.85,88.95,184734.0,79.6192,79.6999,79.5924,79.6819,184734.0
2016-09-22 10:20:00,88.97,88.98,88.92,88.95,19405.0,79.6999,79.7088,79.6551,79.6819,19405.0
2016-09-22 10:30:00,88.97,89.05,88.9,89.04,57555.0,79.6999,79.7715,79.6372,79.7626,57555.0
2016-09-22 10:40:00,89.04,89.08,88.98,88.99,50158.0,79.7626,79.7984,79.7088,79.7178,50158.0
2016-09-22 10:50:00,89.01,89.02,88.9,88.91,20544.0,79.7357,79.7447,79.6372,79.6461,20544.0
2016-09-22 11:00:00,88.89,88.92,88.82,88.89,23059.0,79.6282,79.6551,79.5655,79.6282,23059.0
2016-09-22 11:10:00,88.88,88.88,88.79,88.82,20626.0,79.6192,79.6192,79.5386,79.5655,20626.0
2016-09-22 11:20:00,88.83,88.83,88.73,88.79,21260.0,79.5744,79.5744,79.4849,79.5386,21260.0
2016-09-22 11:30:00,88.79,88.87,88.77,88.79,18999.0,79.5386,79.6103,79.5207,79.5386,18999.0
2016-09-22 11:40:00,88.8,88.8,88.74,88.78,10520.0,79.5476,79.5476,79.4938,79.5297,10520.0
2016-09-22 11:50:00,88.79,88.84,88.74,88.84,19730.0,79.5386,79.5834,79.4938,79.5834,19730.0
2016-09-22 12:00:00,88.85,88.89,88.81,88.81,11307.0,79.5924,79.6282,79.5565,79.5565,11307.0
2016-09-22 12:10:00,88.81,88.81,88.74,88.77,15587.0,79.5565,79.5565,79.4938,79.5207,15587.0
2016-09-22 12:20:00,88.77,88.85,88.71,88.84,12399.0,79.5207,79.5924,79.467,79.5834,12399.0
2016-09-22 12:30:00,88.82,88.86,88.81,88.83,9147.0,79.5655,79.6013,79.5565,79.5744,9147.0
2016-09-22 12:40:00,88.84,88.84,88.78,88.79,11075.0,79.5834,79.5834,79.5297,79.5386,11075.0
2016-09-22 12:50:00,88.8,88.8,88.74,88.77,12391.0,79.5476,79.5476,79.4938,79.5207,12391.0
2016-09-22 13:00:00,88.77,88.81,88.76,88.78,18349.0,79.5207,79.5565,79.5117,79.5297,18349.0
2016-09-22 13:10:00,88.78,88.85,88.75,88.85,21304.0,79.5297,79.5924,79.5028,79.5924,21304.0
2016-09-22 13:20:00,88.84,88.87,88.83,88.84,10268.0,79.5834,79.6103,79.5744,79.5834,10268.0
2016-09-22 13:30:00,88.83,88.87,88.81,88.84,9100.0,79.5744,79.6103,79.5565,79.5834,9100.0
2016-09-22 13:40:00,88.84,88.84,88.74,88.77,13211.0,79.5834,79.5834,79.4938,79.5207,13211.0
2016-09-22 13:50:00,88.76,88.83,88.75,88.79,13783.0,79.5117,79.5744,79.5028,79.5386,13783.0
2016-09-22 14:00:00,88.8,88.97,88.78,88.93,26438.0,79.5476,79.6999,79.5297,79.664,26438.0
2016-09-22 14:10:00,88.92,88.93,88.71,88.75,21740.0,79.6551,79.664,79.467,79.5028,21740.0
2016-09-22 14:20:00,88.75,88.77,88.68,88.72,16866.0,79.5028,79.5207,79.4401,79.4759,16866.0
2016-09-22 14:30:00,88.71,88.76,88.62,88.66,21980.0,79.467,79.5117,79.3863,79.4222,21980.0
2016-09-22 14:40:00,88.66,88.75,88.65,88.68,20747.0,79.4222,79.5028,79.4132,79.4401,20747.0
2016-09-22 14:50:00,88.69,88.86,88.62,88.84,21739.0,79.449,79.6013,79.3863,79.5834,21739.0
2016-09-22 15:00:00,88.84,88.89,88.81,88.81,14807.0,79.5834,79.6282,79.5565,79.5565,14807.0
2016-09-22 15:10:00,88.83,88.84,88.78,88.81,21894.0,79.5744,79.5834,79.5297,79.5565,21894.0
2016-09-22 15:20:00,88.81,88.83,88.77,88.77,29705.0,79.5565,79.5744,79.5207,79.5207,29705.0
2016-09-22 15:30:00,88.78,88.94,88.78,88.91,35004.0,79.5297,79.673,79.5297,79.6461,35004.0
2016-09-22 15:40:00,88.9,88.91,88.78,88.79,46622.0,79.6372,79.6461,79.5297,79.5386,46622.0
2016-09-22 15:50:00,88.8,88.85,88.72,88.73,96844.0,79.5476,79.5924,79.4759,79.4849,96844.0
2016-09-23 09:30:00,88.39,88.78,88.39,88.68,45228.0,79.1803,79.5297,79.1803,79.4401,45228.0
2016-09-23 09:40:00,88.66,88.77,88.55,88.57,18432.0,79.4222,79.5207,79.3236,79.3415,18432.0
2016-09-23 09:50:00,88.56,88.6,88.55,88.59,25457.0,79.3326,79.3684,79.3236,79.3595,25457.0
2016-09-23 10:00:00,88.58,88.64,88.55,88.59,13271.0,79.3505,79.4042,79.3236,79.3595,13271.0
2016-09-23 10:10:00,88.61,88.66,88.56,88.59,10953.0,79.3774,79.4222,79.3326,79.3595,10953.0
2016-09-23 10:20:00,88.59,88.64,88.58,88.62,12093.0,79.3595,79.4042,79.3505,79.3863,12093.0
2016-09-23 10:30:00,88.63,88.66,88.54,88.66,15845.0,79.3953,79.4222,79.3147,79.4222,15845.0
2016-09-23 10:40:00,88.67,88.69,88.63,88.63,17370.0,79.4311,79.449,79.3953,79.3953,17370.0
2016-09-23 10:50:00,88.64,88.64,88.55,88.63,31866.0,79.4042,79.4042,79.3236,79.3953,31866.0
2016-09-23 11:00:00,88.64,88.76,88.63,88.69,27419.0,79.4042,79.5117,79.3953,79.449,27419.0
2016-09-23 11:10:00,88.69,88.7,88.55,88.57,21398.0,79.449,79.458,79.3236,79.3415,21398.0
2016-09-23 11:20:00,88.58,88.65,88.55,88.64,19435.0,79.3505,79.4132,79.3236,79.4042,19435.0
2016-09-23 11:30:00,88.64,88.66,88.52,88.56,21358.0,79.4042,79.4222,79.2967,79.3326,21358.0
2016-09-23 11:40:00,88.57,88.63,88.55,88.56,26030.0,79.3415,79.3953,79.3236,79.3326,26030.0
2016-09-23 11:50:00,88.56,88.59,88.55,88.57,26035.0,79.3326,79.3595,79.3236,79.3415,26035.0
2016-09-23 12:00:00,88.56,88.63,88.56,88.61,40886.0,79.3326,79.3953,79.3326,79.3774,40886.0
2016-09-23 12:10:00,88.61,88.63,88.56,88.56,20434.0,79.3774,79.3953,79.3326,79.3326,20434.0
2016-09-23 12:20:00,88.57,88.57,88.5,88.54,26694.0,79.3415,79.3415,79.2788,79.3147,26694.0
2016-09-23 12:30:00,88.54,88.62,88.54,88.61,14751.0,79.3147,79.3863,79.3147,79.3774,14751.0
2016-09-23 12:40:00,88.61,88.63,88.56,88.56,9282.0,79.3774,79.3953,79.3326,79.3326,9282.0
2016-09-23 12:50:00,88.55,88.65,88.55,88.62,13381.0,79.3236,79.4132,79.3236,79.3863,13381.0
2016-09-23 13:00:00,88.63,88.64,88.56,88.6,14380.0,79.3953,79.4042,79.3326,79.3684,14380.0
2016-09-23 13:10:00,88.61,88.65,88.56,88.6,11171.0,79.3774,79.4132,79.3326,79.3684,11171.0
2016-09-23 13:20:00,88.6,88.63,88.58,88.61,11736.0,79.3684,79.3953,79.3505,79.3774,11736.0
2016-09-23 13:30:00,88.62,88.62,88.57,88.59,10942.0,79.3863,79.3863,79.3415,79.3595,10942.0
2016-09-23 13:40:00,88.6,88.61,88.46,88.46,17859.0,79.3684,79.3774,79.243,79.243,17859.0
2016-09-23 13:50:00,88.47,88.51,88.4,88.51,137080.0,79.252,79.2878,79.1893,79.2878,137080.0
2016-09-23 14:00:00,88.48,88.54,88.41,88.41,27974.0,79.2609,79.3147,79.1982,79.1982,27974.0
2016-09-23 14:10:00,88.42,88.42,88.28,88.31,18516.0,79.2072,79.2072,79.0818,79.1086,18516.0
2016-09-23 14:20:00,88.32,88.34,88.23,88.32,12960.0,79.1176,79.1355,79.037,79.1176,12960.0
2016-09-23 14:30:00,88.31,88.36,88.29,88.31,9263.0,79.1086,79.1534,79.0907,79.1086,9263.0
2016-09-23 14:40:00,88.31,88.33,88.27,88.28,13358.0,79.1086,79.1265,79.0728,79.0818,13358.0
2016-09-23 14:50:00,88.29,88.3,88.26,88.26,12736.0,79.0907,79.0997,79.0638,79.0638,12736.0
2016-09-23 15:00:00,88.26,88.34,88.25,88.32,24691.0,79.0638,79.1355,79.0549,79.1176,24691.0
2016-09-23 15:10:00,88.32,88.32,88.22,88.23,11888.0,79.1176,79.1176,79.028,79.037,11888.0
2016-09-23 15:20:00,88.24,88.34,88.22,88.32,26163.0,79.0459,79.1355,79.028,79.1176,26163.0
2016-09-23 15:30:00,88.33,88.45,88.27,88.28,33619.0,79.1265,79.234,79.0728,79.0818,33619.0
2016-09-23 15:40:00,88.28,88.29,88.15,88.21,55494.0,79.0818,79.0907,78.9653,79.019,55494.0
2016-09-23 15:50:00,88.21,88.3,88.15,88.15,82105.0,79.019,79.0997,78.9653,78.9653,82105.0
2016-09-26 09:30:00,87.76,88.15,87.76,87.8,38069.0,78.6159,78.9653,78.6159,78.6518,38069.0
2016-09-26 09:40:00,87.76,87.91,87.73,87.88,6844.0,78.6159,78.7503,78.5891,78.7234,6844.0
2016-09-26 09:50:00,87.88,87.97,87.74,87.76,13200.0,78.7234,78.8041,78.598,78.6159,13200.0
2016-09-26 10:00:00,87.73,87.9,87.73,87.86,37804.0,78.5891,78.7413,78.5891,78.7055,37804.0
2016-09-26 10:10:00,87.89,88.18,87.89,88.17,10765.0,78.7324,78.9922,78.7324,78.9832,10765.0
2016-09-26 10:20:00,88.14,88.15,87.99,88.0,10673.0,78.9563,78.9653,78.822,78.8309,10673.0
2016-09-26 10:30:00,88.01,88.22,87.99,88.21,18027.0,78.8399,79.028,78.822,79.019,18027.0
2016-09-26 10:40:00,88.2,88.38,88.2,88.37,36339.0,79.0101,79.1713,79.0101,79.1624,36339.0
2016-09-26 10:50:00,88.37,88.52,88.36,88.5,106709.0,79.1624,79.2967,79.1534,79.2788,106709.0
2016-09-26 11:00:00,88.5,88.55,88.41,88.44,106462.0,79.2788,79.3236,79.1982,79.2251,106462.0
2016-09-26 11:10:00,88.44,88.54,88.43,88.54,10294.0,79.2251,79.3147,79.2161,79.3147,10294.0
2016-09-26 11:20:00,88.52,88.6,88.5,88.51,27327.0,79.2967,79.3684,79.2788,79.2878,27327.0
2016-09-26 11:30:00,88.49,88.5,88.27,88.42,144238.0,79.2699,79.2788,79.0728,79.2072,144238.0
2016-09-26 11:40:00,88.44,88.5,88.35,88.43,60879.0,79.2251,79.2788,79.1445,79.2161,60879.0
2016-09-26 11:50:00,88.44,88.47,88.37,88.47,12978.0,79.2251,79.252,79.1624,79.252,12978.0
2016-09-26 12:00:00,88.48,88.51,88.44,88.51,11428.0,79.2609,79.2878,79.2251,79.2878,11428.0
2016-09-26 12:10:00,88.48,88.48,88.43,88.43,18812.0,79.2609,79.2609,79.2161,79.2161,18812.0
2016-09-26 12:20:00,88.44,88.46,88.4,88.41,14999.0,79.2251,79.243,79.1893,79.1982,14999.0
2016-09-26 12:30:00,88.41,88.6,88.4,88.58,14850.0,79.1982,79.3684,79.1893,79.3505,14850.0
2016-09-26 12:40:00,88.57,88.69,88.48,88.6,86902.0,79.3415,79.449,79.2609,79.3684,86902.0
2016-09-26 12:50:00,88.59,88.63,88.58,88.62,35347.0,79.3595,79.3953,79.3505,79.3863,35347.0
2016-09-26 13:00:00,88.62,88.69,88.55,88.65,69519.0,79.3863,79.449,79.3236,79.4132,69519.0
2016-09-26 13:10:00,88.64,88.7,88.58,88.62,73575.0,79.4042,79.458,79.3505,79.3863,73575.0
2016-09-26 13:20:00,88.63,88.64,88.4,88.41,9220.0,79.3953,79.4042,79.1893,79.1982,9220.0
2016-09-26 13:30:00,88.41,88.46,88.35,88.44,12086.0,79.1982,79.243,79.1445,79.2251,12086.0
2016-09-26 13:40:00,88.43,88.5,88.43,88.45,9668.0,79.2161,79.2788,79.2161,79.234,9668.0
2016-09-26 13:50:00,88.44,88.53,88.44,88.45,8791.0,79.2251,79.3057,79.2251,79.234,8791.0
2016-09-26 14:00:00,88.43,88.48,88.41,88.42,36872.0,79.2161,79.2609,79.1982,79.2072,36872.0
2016-09-26 14:10:00,88.41,88.5,88.37,88.49,14228.0,79.1982,79.2788,79.1624,79.2699,14228.0
2016-09-26 14:20:00,88.49,88.52,88.44,88.49,7753.0,79.2699,79.2967,79.2251,79.2699,7753.0
2016-09-26 14:30:00,88.49,88.52,88.36,88.36,17853.0,79.2699,79.2967,79.1534,79.1534,17853.0
2016-09-26 14:40:00,88.37,88.4,88.31,88.34,44967.0,79.1624,79.1893,79.1086,79.1355,44967.0
2016-09-26 14:50:00,88.35,88.41,88.25,88.25,23155.0,79.1445,79.1982,79.0549,79.0549,23155.0
2016-09-26 15:00:00,88.26,88.49,88.24,88.46,40889.0,79.0638,79.2699,79.0459,79.243,40889.0
2016-09-26 15:10:00,88.47,88.47,88.36,88.37,23253.0,79.252,79.252,79.1534,79.1624,23253.0
2016-09-26 15:20:00,88.36,88.46,88.35,88.4,18188.0,79.1534,79.243,79.1445,79.1893,18188.0
2016-09-26 15:30:00,88.4,88.51,88.3,88.34,36081.0,79.1893,79.2878,79.0997,79.1355,36081.0
2016-09-26 15:40:00,88.33,88.39,88.28,88.35,56717.0,79.1265,79.1803,79.0818,79.1445,56717.0
2016-09-26 15:50:00,88.34,88.41,88.28,88.35,130201.0,79.1355,79.1982,79.0818,79.1445,130201.0
2016-09-27 09:30:00,88.53,88.79,88.37,88.74,73175.0,79.3057,79.5386,79.1624,79.4938,73175.0
2016-09-27 09:40:00,88.76,88.94,88.71,88.9,34254.0,79.5117,79.673,79.467,79.6372,34254.0
2016-09-27 09:50:00,88.88,88.99,88.75,88.97,80614.0,79.6192,79.7178,79.5028,79.6999,80614.0
2016-09-27 10:00:00,88.98,89.09,88.95,88.95,19581.0,79.7088,79.8074,79.6819,79.6819,19581.0
2016-09-27 10:10:00,88.96,89.18,88.9,89.15,53374.0,79.6909,79.888,79.6372,79.8611,53374.0
2016-09-27 10:20:00,89.17,89.21,89.07,89.15,18176.0,79.879,79.9149,79.7894,79.8611,18176.0
2016-09-27 10:30:00,89.15,89.22,89.09,89.1,49671.0,79.8611,79.9238,79.8074,79.8163,49671.0
2016-09-27 10:40:00,89.09,89.21,89.05,89.19,20453.0,79.8074,79.9149,79.7715,79.8969,20453.0
2016-09-27 10:50:00,89.21,89.27,89.07,89.1,50452.0,79.9149,79.9686,79.7894,79.8163,50452.0
2016-09-27 11:00:00,89.1,89.22,89.07,89.18,46608.0,79.8163,79.9238,79.7894,79.888,46608.0
2016-09-27 11:10:00,89.17,89.28,89.17,89.25,25453.0,79.879,79.9776,79.879,79.9507,25453.0
2016-09-27 11:20:00,89.26,89.45,89.25,89.45,29602.0,79.9596,80.1298,79.9507,80.1298,29602.0
2016-09-27 11:30:00,89.43,89.5,89.41,89.49,25907.0,80.1119,80.1746,80.094,80.1657,25907.0
2016-09-27 11:40:00,89.47,89.47,89.4,89.43,22129.0,80.1478,80.1478,80.0851,80.1119,22129.0
2016-09-27 11:50:00,89.44,89.47,89.33,89.33,14626.0,80.1209,80.1478,80.0224,80.0224,14626.0
2016-09-27 12:00:00,89.33,89.38,89.26,89.27,12811.0,80.0224,80.0671,79.9596,79.9686,12811.0
2016-09-27 12:10:00,89.25,89.32,89.24,89.29,10388.0,79.9507,80.0134,79.9417,79.9865,10388.0
2016-09-27 12:20:00,89.29,89.59,89.28,89.52,39161.0,79.9865,80.2553,79.9776,80.1926,39161.0
2016-09-27 12:30:00,89.52,89.52,89.34,89.36,17219.0,80.1926,80.1926,80.0313,80.0492,17219.0
2016-09-27 12:40:00,89.38,89.46,89.35,89.39,13689.0,80.0671,80.1388,80.0403,80.0761,13689.0
2016-09-27 12:50:00,89.38,89.48,89.37,89.47,13587.0,80.0671,80.1567,80.0582,80.1478,13587.0
2016-09-27 13:00:00,89.47,89.5,89.45,89.46,12831.0,80.1478,80.1746,80.1298,80.1388,12831.0
2016-09-27 13:10:00,89.45,89.45,89.38,89.4,12620.0,80.1298,80.1298,80.0671,80.0851,12620.0
2016-09-27 13:20:00,89.41,89.57,89.4,89.57,15293.0,80.094,80.2373,80.0851,80.2373,15293.0
2016-09-27 13:30:00,89.56,89.57,89.49,89.52,16171.0,80.2284,80.2373,80.1657,80.1926,16171.0
2016-09-27 13:40:00,89.52,89.52,89.44,89.44,9507.0,80.1926,80.1926,80.1209,80.1209,9507.0
2016-09-27 13:50:00,89.44,89.49,89.38,89.4,18900.0,80.1209,80.1657,80.0671,80.0851,18900.0
2016-09-27 14:00:00,89.39,89.4,89.32,89.33,17653.0,80.0761,80.0851,80.0134,80.0224,17653.0
2016-09-27 14:10:00,89.33,89.4,89.33,89.39,16079.0,80.0224,80.0851,80.0224,80.0761,16079.0
2016-09-27 14:20:00,89.4,89.46,89.39,89.44,53117.0,80.0851,80.1388,80.0761,80.1209,53117.0
2016-09-27 14:30:00,89.44,89.44,89.31,89.36,28497.0,80.1209,80.1209,80.0044,80.0492,28497.0
2016-09-27 14:40:00,89.35,89.37,89.31,89.33,21927.0,80.0403,80.0582,80.0044,80.0224,21927.0
2016-09-27 14:50:00,89.31,89.36,89.27,89.35,25035.0,80.0044,80.0492,79.9686,80.0403,25035.0
2016-09-27 15:00:00,89.35,89.37,89.29,89.36,40935.0,80.0403,80.0582,79.9865,80.0492,40935.0
2016-09-27 15:10:00,89.36,89.37,89.29,89.3,72819.0,80.0492,80.0582,79.9865,79.9955,72819.0
2016-09-27 15:20:00,89.3,89.34,89.21,89.32,32519.0,79.9955,80.0313,79.9149,80.0134,32519.0
2016-09-27 15:30:00,89.31,89.31,89.19,89.26,91399.0,80.0044,80.0044,79.8969,79.9596,91399.0
2016-09-27 15:40:00,89.26,89.32,89.24,89.26,111001.0,79.9596,80.0134,79.9417,79.9596,111001.0
2016-09-27 15:50:00,89.26,89.44,89.25,89.39,207133.0,79.9596,80.1209,79.9507,80.0761,207133.0
2016-09-28 09:30:00,89.45,89.76,89.25,89.3,167935.0,80.1298,80.4075,79.9507,79.9955,167935.0
2016-09-28 09:40:00,89.28,89.34,88.99,89.34,31013.0,79.9776,80.0313,79.7178,80.0313,31013.0
2016-09-28 09:50:00,89.34,89.48,88.86,88.86,61885.0,80.0313,80.1567,79.6013,79.6013,61885.0
2016-09-28 10:00:00,88.86,88.91,88.57,88.62,60100.0,79.6013,79.6461,79.3415,79.3863,60100.0
2016-09-28 10:10:00,88.63,88.7,88.35,88.53,26763.0,79.3953,79.458,79.1445,79.3057,26763.0
2016-09-28 10:20:00,88.51,88.52,88.37,88.42,35939.0,79.2878,79.2967,79.1624,79.2072,35939.0
2016-09-28 10:30:00,88.41,88.44,88.35,88.44,21431.0,79.1982,79.2251,79.1445,79.2251,21431.0
2016-09-28 10:40:00,88.43,88.47,88.24,88.25,44580.0,79.2161,79.252,79.0459,79.0549,44580.0
2016-09-28 10:50:00,88.25,88.4,88.18,88.31,56756.0,79.0549,79.1893,78.9922,79.1086,56756.0
2016-09-28 11:00:00,88.3,88.34,88.16,88.22,20391.0,79.0997,79.1355,78.9743,79.028,20391.0
2016-09-28 11:10:00,88.24,88.4,88.21,88.32,15915.0,79.0459,79.1893,79.019,79.1176,15915.0
2016-09-28 11:20:00,88.31,88.34,88.15,88.17,19267.0,79.1086,79.1355,78.9653,78.9832,19267.0
2016-09-28 11:30:00,88.18,88.18,88.02,88.11,18194.0,78.9922,78.9922,78.8488,78.9295,18194.0
2016-09-28 11:40:00,88.11,88.26,88.11,88.21,17388.0,78.9295,79.0638,78.9295,79.019,17388.0
2016-09-28 11:50:00,88.19,88.23,88.11,88.12,15309.0,79.0011,79.037,78.9295,78.9384,15309.0
2016-09-28 12:00:00,88.1,88.22,88.05,88.2,18261.0,78.9205,79.028,78.8757,79.0101,18261.0
2016-09-28 12:10:00,88.19,88.32,88.17,88.21,14408.0,79.0011,79.1176,78.9832,79.019,14408.0
2016-09-28 12:20:00,88.23,88.23,88.18,88.18,5667.0,79.037,79.037,78.9922,78.9922,5667.0
2016-09-28 12:30:00,88.21,88.22,88.09,88.11,14860.0,79.019,79.028,78.9116,78.9295,14860.0
2016-09-28 12:40:00,88.1,88.11,88.06,88.1,13025.0,78.9205,78.9295,78.8847,78.9205,13025.0
2016-09-28 12:50:00,88.12,88.12,88.07,88.09,14781.0,78.9384,78.9384,78.8936,78.9116,14781.0
2016-09-28 13:00:00,88.08,88.11,88.05,88.11,12483.0,78.9026,78.9295,78.8757,78.9295,12483.0
2016-09-28 13:10:00,88.12,88.21,88.1,88.21,32410.0,78.9384,79.019,78.9205,79.019,32410.0
2016-09-28 13:20:00,88.22,88.31,88.21,88.29,12331.0,79.028,79.1086,79.019,79.0907,12331.0
2016-09-28 13:30:00,88.31,88.41,88.31,88.35,8886.0,79.1086,79.1982,79.1086,79.1445,8886.0
2016-09-28 13:40:00,88.36,88.45,88.36,88.37,20191.0,79.1534,79.234,79.1534,79.1624,20191.0
2016-09-28 13:50:00,88.37,88.4,88.33,88.33,11230.0,79.1624,79.1893,79.1265,79.1265,11230.0
2016-09-28 14:00:00,88.34,88.39,88.27,88.34,43918.0,79.1355,79.1803,79.0728,79.1355,43918.0
2016-09-28 14:10:00,88.35,88.48,88.35,88.45,23510.0,79.1445,79.2609,79.1445,79.234,23510.0
2016-09-28 14:20:00,88.45,88.48,88.34,88.38,24256.0,79.234,79.2609,79.1355,79.1713,24256.0
2016-09-28 14:30:00,88.39,88.43,88.29,88.34,24547.0,79.1803,79.2161,79.0907,79.1355,24547.0
2016-09-28 14:40:00,88.38,88.41,88.28,88.4,22531.0,79.1713,79.1982,79.0818,79.1893,22531.0
2016-09-28 14:50:00,88.4,88.45,88.38,88.42,15789.0,79.1893,79.234,79.1713,79.2072,15789.0
2016-09-28 15:00:00,88.42,88.5,88.41,88.43,19057.0,79.2072,79.2788,79.1982,79.2161,19057.0
2016-09-28 15:10:00,88.44,88.44,88.33,88.36,23149.0,79.2251,79.2251,79.1265,79.1534,23149.0
2016-09-28 15:20:00,88.36,88.46,88.35,88.39,27941.0,79.1534,79.243,79.1445,79.1803,27941.0
2016-09-28 15:30:00,88.39,88.43,88.36,88.39,39328.0,79.1803,79.2161,79.1534,79.1803,39328.0
2016-09-28 15:40:00,88.4,88.54,88.39,88.46,54738.0,79.1893,79.3147,79.1803,79.243,54738.0
2016-09-28 15:50:00,88.47,88.53,88.44,88.45,118796.0,79.252,79.3057,79.2251,79.234,118796.0
2016-09-29 09:30:00,88.34,88.5,87.94,88.0,22486.0,79.1355,79.2788,78.7772,78.8309,22486.0
2016-09-29 09:40:00,87.98,88.1,87.97,88.01,22330.0,78.813,78.9205,78.8041,78.8399,22330.0
2016-09-29 09:50:00,87.99,87.99,87.75,87.76,22136.0,78.822,78.822,78.607,78.6159,22136.0
2016-09-29 10:00:00,87.75,88.06,87.68,87.9,20146.0,78.607,78.8847,78.5443,78.7413,20146.0
2016-09-29 10:10:00,87.89,87.89,87.59,87.78,47361.0,78.7324,78.7324,78.4636,78.6339,47361.0
2016-09-29 10:20:00,87.77,87.8,87.66,87.72,21335.0,78.6249,78.6518,78.5264,78.5801,21335.0
2016-09-29 10:30:00,87.74,87.9,87.72,87.83,17734.0,78.598,78.7413,78.5801,78.6786,17734.0
2016-09-29 10:40:00,87.83,87.83,87.43,87.43,23316.0,78.6786,78.6786,78.3203,78.3203,23316.0
2016-09-29 10:50:00,87.44,87.48,87.27,87.29,49776.0,78.3293,78.3651,78.177,78.1949,49776.0
2016-09-29 11:00:00,87.29,87.29,87.01,87.06,90795.0,78.1949,78.1949,77.9441,77.9889,90795.0
2016-09-29 11:10:00,87.05,87.09,86.98,87.09,78053.0,77.9799,78.0157,77.9172,78.0157,78053.0
2016-09-29 11:20:00,87.09,87.27,86.98,87.23,56725.0,78.0157,78.177,77.9172,78.1412,56725.0
2016-09-29 11:30:00,87.23,87.26,87.16,87.17,34529.0,78.1412,78.168,78.0785,78.0874,34529.0
2016-09-29 11:40:00,87.17,87.28,87.17,87.24,31039.0,78.0874,78.1859,78.0874,78.1501,31039.0
2016-09-29 11:50:00,87.24,87.24,87.04,87.06,29436.0,78.1501,78.1501,77.971,77.9889,29436.0
2016-09-29 12:00:00,87.04,87.23,87.01,87.21,37139.0,77.971,78.1412,77.9441,78.1232,37139.0
2016-09-29 12:10:00,87.2,87.24,87.16,87.18,16384.0,78.1143,78.1501,78.0785,78.0964,16384.0
2016-09-29 12:20:00,87.17,87.26,87.13,87.18,12842.0,78.0874,78.168,78.0516,78.0964,12842.0
2016-09-29 12:30:00,87.18,87.2,87.04,87.05,10921.0,78.0964,78.1143,77.971,77.9799,10921.0
2016-09-29 12:40:00,87.02,87.02,86.71,86.74,25936.0,77.953,77.953,77.6753,77.7022,25936.0
2016-09-29 12:50:00,86.7,86.73,86.57,86.66,41074.0,77.6664,77.6933,77.5499,77.6305,41074.0
2016-09-29 13:00:00,86.66,86.88,86.58,86.88,27192.0,77.6305,77.8276,77.5589,77.8276,27192.0
2016-09-29 13:10:00,86.9,87.04,86.76,86.81,22435.0,77.8455,77.971,77.7201,77.7649,22435.0
2016-09-29 13:20:00,86.8,86.89,86.74,86.81,10430.0,77.756,77.8366,77.7022,77.7649,10430.0
2016-09-29 13:30:00,86.79,86.92,86.79,86.8,25164.0,77.747,77.8635,77.747,77.756,25164.0
2016-09-29 13:40:00,86.75,86.77,86.67,86.77,17845.0,77.7112,77.7291,77.6395,77.7291,17845.0
2016-09-29 13:50:00,86.76,86.79,86.57,86.66,102464.0,77.7201,77.747,77.5499,77.6305,102464.0
2016-09-29 14:00:00,86.66,86.74,86.6,86.73,23931.0,77.6305,77.7022,77.5768,77.6933,23931.0
2016-09-29 14:10:00,86.73,86.83,86.67,86.79,32531.0,77.6933,77.7828,77.6395,77.747,32531.0
2016-09-29 14:20:00,86.82,87.02,86.82,87.01,11239.0,77.7739,77.953,77.7739,77.9441,11239.0
2016-09-29 14:30:00,87.0,87.17,86.92,87.15,35344.0,77.9351,78.0874,77.8635,78.0695,35344.0
2016-09-29 14:40:00,87.14,87.24,87.09,87.19,18972.0,78.0605,78.1501,78.0157,78.1053,18972.0
2016-09-29 14:50:00,87.19,87.19,87.0,87.0,15145.0,78.1053,78.1053,77.9351,77.9351,15145.0
2016-09-29 15:00:00,87.0,87.08,86.96,87.01,32370.0,77.9351,78.0068,77.8993,77.9441,32370.0
2016-09-29 15:10:00,86.99,87.04,86.92,86.92,33976.0,77.9262,77.971,77.8635,77.8635,33976.0
2016-09-29 15:20:00,86.91,87.04,86.84,87.02,38564.0,77.8545,77.971,77.7918,77.953,38564.0
2016-09-29 15:30:00,87.02,87.21,86.96,87.21,52031.0,77.953,78.1232,77.8993,78.1232,52031.0
2016-09-29 15:40:00,87.21,87.22,86.93,86.94,116094.0,78.1232,78.1322,77.8724,77.8814,116094.0
2016-09-29 15:50:00,86.93,86.96,86.8,86.87,148293.0,77.8724,77.8993,77.756,77.8187,148293.0
2016-09-30 09:30:00,87.14,87.78,87.14,87.65,82304.0,78.0605,78.6339,78.0605,78.5174,82304.0
2016-09-30 09:40:00,87.67,87.96,87.62,87.9,21090.0,78.5353,78.7951,78.4905,78.7413,21090.0
2016-09-30 09:50:00,87.9,87.97,87.73,87.86,31441.0,78.7413,78.8041,78.5891,78.7055,31441.0
2016-09-30 10:00:00,87.85,88.18,87.83,88.17,33268.0,78.6966,78.9922,78.6786,78.9832,33268.0
2016-09-30 10:10:00,88.18,88.2,88.09,88.15,29841.0,78.9922,79.0101,78.9116,78.9653,29841.0
2016-09-30 10:20:00,88.18,88.33,88.11,88.32,26051.0,78.9922,79.1265,78.9295,79.1176,26051.0
2016-09-30 10:30:00,88.34,88.35,88.14,88.19,38932.0,79.1355,79.1445,78.9563,79.0011,38932.0
2016-09-30 10:40:00,88.16,88.18,87.96,88.11,25259.0,78.9743,78.9922,78.7951,78.9295,25259.0
2016-09-30 10:50:00,88.12,88.19,88.04,88.19,24374.0,78.9384,79.0011,78.8668,79.0011,24374.0
2016-09-30 11:00:00,88.2,88.25,88.06,88.11,21987.0,79.0101,79.0549,78.8847,78.9295,21987.0
2016-09-30 11:10:00,88.12,88.41,88.12,88.31,21453.0,78.9384,79.1982,78.9384,79.1086,21453.0
2016-09-30 11:20:00,88.32,88.49,88.29,88.48,28892.0,79.1176,79.2699,79.0907,79.2609,28892.0
2016-09-30 11:30:00,88.45,88.47,88.24,88.27,22685.0,79.234,79.252,79.0459,79.0728,22685.0
2016-09-30 11:40:00,88.26,88.35,88.26,88.34,38145.0,79.0638,79.1445,79.0638,79.1355,38145.0
2016-09-30 11:50:00,88.34,88.39,88.28,88.36,29006.0,79.1355,79.1803,79.0818,79.1534,29006.0
2016-09-30 12:00:00,88.36,88.45,88.33,88.42,27510.0,79.1534,79.234,79.1265,79.2072,27510.0
2016-09-30 12:10:00,88.41,88.45,88.33,88.41,16521.0,79.1982,79.234,79.1265,79.1982,16521.0
2016-09-30 12:20:00,88.39,88.47,88.38,88.44,11394.0,79.1803,79.252,79.1713,79.2251,11394.0
2016-09-30 12:30:00,88.44,88.48,88.34,88.46,22511.0,79.2251,79.2609,79.1355,79.243,22511.0
2016-09-30 12:40:00,88.47,88.47,88.33,88.44,15894.0,79.252,79.252,79.1265,79.2251,15894.0
2016-09-30 12:50:00,88.45,88.49,88.36,88.46,18249.0,79.234,79.2699,79.1534,79.243,18249.0
2016-09-30 13:00:00,88.46,88.48,88.38,88.41,15940.0,79.243,79.2609,79.1713,79.1982,15940.0
2016-09-30 13:10:00,88.42,88.45,88.4,88.42,15569.0,79.2072,79.234,79.1893,79.2072,15569.0
2016-09-30 13:20:00,88.43,88.44,88.29,88.36,15356.0,79.2161,79.2251,79.0907,79.1534,15356.0
2016-09-30 13:30:00,88.34,88.44,88.33,88.44,22920.0,79.1355,79.2251,79.1265,79.2251,22920.0
2016-09-30 13:40:00,88.44,88.53,88.43,88.43,19306.0,79.2251,79.3057,79.2161,79.2161,19306.0
2016-09-30 13:50:00,88.43,88.48,88.38,88.43,25880.0,79.2161,79.2609,79.1713,79.2161,25880.0
2016-09-30 14:00:00,88.42,88.46,88.33,88.33,24830.0,79.2072,79.243,79.1265,79.1265,24830.0
2016-09-30 14:10:00,88.34,88.44,88.33,88.38,15210.0,79.1355,79.2251,79.1265,79.1713,15210.0
2016-09-30 14:20:00,88.39,88.47,88.37,88.46,19675.0,79.1803,79.252,79.1624,79.243,19675.0
2016-09-30 14:30:00,88.46,88.48,88.4,88.45,35399.0,79.243,79.2609,79.1893,79.234,35399.0
2016-09-30 14:40:00,88.44,88.56,88.44,88.55,36863.0,79.2251,79.3326,79.2251,79.3236,36863.0
2016-09-30 14:50:00,88.56,88.72,88.52,88.72,26545.0,79.3326,79.4759,79.2967,79.4759,26545.0
2016-09-30 15:00:00,88.71,88.81,88.67,88.78,72414.0,79.467,79.5565,79.4311,79.5297,72414.0
2016-09-30 15:10:00,88.78,88.89,88.73,88.79,49008.0,79.5297,79.6282,79.4849,79.5386,49008.0
2016-09-30 15:20:00,88.78,88.9,88.73,88.88,36339.0,79.5297,79.6372,79.4849,79.6192,36339.0
2016-09-30 15:30:00,88.87,88.87,88.76,88.83,51141.0,79.6103,79.6103,79.5117,79.5744,51141.0
2016-09-30 15:40:00,88.84,88.84,88.64,88.69,123750.0,79.5834,79.5834,79.4042,79.449,123750.0
2016-09-30 15:50:00,88.7,88.74,88.53,88.55,206332.0,79.458,79.4938,79.3057,79.3236,206332.0
2016-10-03 09:30:00,88.41,88.56,87.85,88.22,57940.0,79.1982,79.3326,78.6966,79.028,57940.0
2016-10-03 09:40:00,88.2,88.21,87.88,88.06,23800.0,79.0101,79.019,78.7234,78.8847,23800.0
2016-10-03 09:50:00,88.08,88.12,87.96,88.1,22496.0,78.9026,78.9384,78.7951,78.9205,22496.0
2016-10-03 10:00:00,88.08,88.2,87.95,88.1,47843.0,78.9026,79.0101,78.7861,78.9205,47843.0
2016-10-03 10:10:00,88.08,88.11,87.96,88.0,16488.0,78.9026,78.9295,78.7951,78.8309,16488.0
2016-10-03 10:20:00,88.01,88.04,87.86,87.93,13848.0,78.8399,78.8668,78.7055,78.7682,13848.0
2016-10-03 10:30:00,87.9,87.97,87.79,87.8,17458.0,78.7413,78.8041,78.6428,78.6518,17458.0
2016-10-03 10:40:00,87.8,87.93,87.69,87.91,37254.0,78.6518,78.7682,78.5532,78.7503,37254.0
2016-10-03 10:50:00,87.94,88.02,87.81,87.82,20222.0,78.7772,78.8488,78.6607,78.6697,20222.0
2016-10-03 11:00:00,87.79,87.85,87.76,87.81,21195.0,78.6428,78.6966,78.6159,78.6607,21195.0
2016-10-03 11:10:00,87.82,87.86,87.74,87.81,15220.0,78.6697,78.7055,78.598,78.6607,15220.0
2016-10-03 11:20:00,87.81,87.87,87.76,87.76,12792.0,78.6607,78.7145,78.6159,78.6159,12792.0
2016-10-03 11:30:00,87.74,87.81,87.64,87.69,28492.0,78.598,78.6607,78.5084,78.5532,28492.0
2016-10-03 11:40:00,87.68,87.77,87.64,87.64,13970.0,78.5443,78.6249,78.5084,78.5084,13970.0
2016-10-03 11:50:00,87.65,87.7,87.55,87.65,14110.0,78.5174,78.5622,78.4278,78.5174,14110.0
2016-10-03 12:00:00,87.64,87.73,87.58,87.73,12413.0,78.5084,78.5891,78.4547,78.5891,12413.0
2016-10-03 12:10:00,87.71,87.72,87.58,87.61,8885.0,78.5711,78.5801,78.4547,78.4816,8885.0
2016-10-03 12:20:00,87.61,87.66,87.53,87.6,9247.0,78.4816,78.5264,78.4099,78.4726,9247.0
2016-10-03 12:30:00,87.59,87.68,87.54,87.64,12611.0,78.4636,78.5443,78.4189,78.5084,12611.0
2016-10-03 12:40:00,87.64,87.76,87.63,87.7,9895.0,78.5084,78.6159,78.4995,78.5622,9895.0
2016-10-03 12:50:00,87.69,87.71,87.59,87.62,67953.0,78.5532,78.5711,78.4636,78.4905,67953.0
2016-10-03 13:00:00,87.64,87.69,87.55,87.67,18772.0,78.5084,78.5532,78.4278,78.5353,18772.0
2016-10-03 13:10:00,87.69,87.73,87.62,87.66,12792.0,78.5532,78.5891,78.4905,78.5264,12792.0
2016-10-03 13:20:00,87.66,87.77,87.66,87.76,7924.0,78.5264,78.6249,78.5264,78.6159,7924.0
2016-10-03 13:30:00,87.74,87.8,87.71,87.77,12617.0,78.598,78.6518,78.5711,78.6249,12617.0
2016-10-03 13:40:00,87.78,87.81,87.71,87.77,7849.0,78.6339,78.6607,78.5711,78.6249,7849.0
2016-10-03 13:50:00,87.76,87.88,87.73,87.88,12296.0,78.6159,78.7234,78.5891,78.7234,12296.0
2016-10-03 14:00:00,87.86,87.92,87.81,87.84,11074.0,78.7055,78.7593,78.6607,78.6876,11074.0
2016-10-03 14:10:00,87.83,87.83,87.74,87.76,12616.0,78.6786,78.6786,78.598,78.6159,12616.0
2016-10-03 14:20:00,87.75,87.81,87.74,87.75,14156.0,78.607,78.6607,78.598,78.607,14156.0
2016-10-03 14:30:00,87.73,87.81,87.73,87.73,15510.0,78.5891,78.6607,78.5891,78.5891,15510.0
2016-10-03 14:40:00,87.72,87.87,87.72,87.84,40659.0,78.5801,78.7145,78.5801,78.6876,40659.0
2016-10-03 14:50:00,87.83,87.92,87.78,87.91,30034.0,78.6786,78.7593,78.6339,78.7503,30034.0
2016-10-03 15:00:00,87.92,87.99,87.9,87.97,22779.0,78.7593,78.822,78.7413,78.8041,22779.0
2016-10-03 15:10:00,87.96,88.02,87.94,88.02,15808.0,78.7951,78.8488,78.7772,78.8488,15808.0
2016-10-03 15:20:00,88.02,88.03,87.99,88.0,30924.0,78.8488,78.8578,78.822,78.8309,30924.0
2016-10-03 15:30:00,88.0,88.11,87.99,88.08,33901.0,78.8309,78.9295,78.822,78.9026,33901.0
2016-10-03 15:40:00,88.09,88.19,88.08,88.18,77150.0,78.9116,79.0011,78.9026,78.9922,77150.0
2016-10-03 15:50:00,88.19,88.19,88.05,88.07,120715.0,79.0011,79.0011,78.8757,78.8936,120715.0
2016-10-04 09:30:00,88.43,88.46,88.12,88.2,38287.0,79.2161,79.243,78.9384,79.0101,38287.0
2016-10-04 09:40:00,88.2,88.25,88.01,88.04,13176.0,79.0101,79.0549,78.8399,78.8668,13176.0
2016-10-04 09:50:00,88.02,88.23,88.01,88.09,19301.0,78.8488,79.037,78.8399,78.9116,19301.0
2016-10-04 10:00:00,88.09,88.13,87.82,87.87,23358.0,78.9116,78.9474,78.6697,78.7145,23358.0
2016-10-04 10:10:00,87.87,87.95,87.75,87.81,122972.0,78.7145,78.7861,78.607,78.6607,122972.0
2016-10-04 10:20:00,87.82,88.0,87.8,88.0,15674.0,78.6697,78.8309,78.6518,78.8309,15674.0
2016-10-04 10:30:00,88.0,88.08,87.93,88.08,6775.0,78.8309,78.9026,78.7682,78.9026,6775.0
2016-10-04 10:40:00,88.07,88.17,88.03,88.11,6111.0,78.8936,78.9832,78.8578,78.9295,6111.0
2016-10-04 10:50:00,88.12,88.12,87.99,88.0,8696.0,78.9384,78.9384,78.822,78.8309,8696.0
2016-10-04 11:00:00,87.96,88.01,87.8,87.84,7866.0,78.7951,78.8399,78.6518,78.6876,7866.0
2016-10-04 11:10:00,87.81,87.88,87.72,87.76,6242.0,78.6607,78.7234,78.5801,78.6159,6242.0
2016-10-04 11:20:00,87.74,87.91,87.73,87.8,12709.0,78.598,78.7503,78.5891,78.6518,12709.0
2016-10-04 11:30:00,87.82,88.07,87.79,87.81,9260.0,78.6697,78.8936,78.6428,78.6607,9260.0
2016-10-04 11:40:00,87.8,88.02,87.77,87.88,15878.0,78.6518,78.8488,78.6249,78.7234,15878.0
2016-10-04 11:50:00,87.86,87.93,87.82,87.87,21350.0,78.7055,78.7682,78.6697,78.7145,21350.0
2016-10-04 12:00:00,87.88,87.9,87.8,87.81,15843.0,78.7234,78.7413,78.6518,78.6607,15843.0
2016-10-04 12:10:00,87.81,87.9,87.73,87.89,10376.0,78.6607,78.7413,78.5891,78.7324,10376.0
2016-10-04 12:20:00,87.83,87.87,87.77,87.82,3302.0,78.6786,78.7145,78.6249,78.6697,3302.0
2016-10-04 12:30:00,87.79,87.81,87.71,87.77,25393.0,78.6428,78.6607,78.5711,78.6249,25393.0
2016-10-04 12:40:00,87.74,87.83,87.72,87.78,11184.0,78.598,78.6786,78.5801,78.6339,11184.0
2016-10-04 12:50:00,87.81,87.84,87.74,87.79,19648.0,78.6607,78.6876,78.598,78.6428,19648.0
2016-10-04 13:00:00,87.79,87.84,87.66,87.66,18475.0,78.6428,78.6876,78.5264,78.5264,18475.0
2016-10-04 13:10:00,87.65,87.67,87.55,87.59,19025.0,78.5174,78.5353,78.4278,78.4636,19025.0
2016-10-04 13:20:00,87.59,87.59,87.4,87.47,6210.0,78.4636,78.4636,78.2934,78.3562,6210.0
2016-10-04 13:30:00,87.48,87.53,87.43,87.47,7121.0,78.3651,78.4099,78.3203,78.3562,7121.0
2016-10-04 13:40:00,87.46,87.51,87.43,87.43,5682.0,78.3472,78.392,78.3203,78.3203,5682.0
2016-10-04 13:50:00,87.43,87.47,87.36,87.37,7703.0,78.3203,78.3562,78.2576,78.2666,7703.0
2016-10-04 14:00:00,87.36,87.52,87.34,87.47,7725.0,78.2576,78.4009,78.2397,78.3562,7725.0
2016-10-04 14:10:00,87.45,87.5,87.4,87.43,9068.0,78.3382,78.383,78.2934,78.3203,9068.0
2016-10-04 14:20:00,87.43,87.46,87.35,87.36,12093.0,78.3203,78.3472,78.2487,78.2576,12093.0
2016-10-04 14:30:00,87.37,87.46,87.34,87.38,9359.0,78.2666,78.3472,78.2397,78.2755,9359.0
2016-10-04 14:40:00,87.35,87.41,87.27,87.27,11568.0,78.2487,78.3024,78.177,78.177,11568.0
2016-10-04 14:50:00,87.3,87.35,87.21,87.24,12137.0,78.2039,78.2487,78.1232,78.1501,12137.0
2016-10-04 15:00:00,87.24,87.38,87.24,87.35,9589.0,78.1501,78.2755,78.1501,78.2487,9589.0
2016-10-04 15:10:00,87.35,87.4,87.3,87.38,15847.0,78.2487,78.2934,78.2039,78.2755,15847.0
2016-10-04 15:20:00,87.39,87.57,87.35,87.57,15562.0,78.2845,78.4457,78.2487,78.4457,15562.0
2016-10-04 15:30:00,87.58,87.59,87.44,87.54,25102.0,78.4547,78.4636,78.3293,78.4189,25102.0
2016-10-04 15:40:00,87.55,87.59,87.44,87.44,36344.0,78.4278,78.4636,78.3293,78.3293,36344.0
2016-10-04 15:50:00,87.43,87.47,87.37,87.43,51855.0,78.3203,78.3562,78.2666,78.3203,51855.0
2016-10-05 09:30:00,87.46,88.15,87.46,87.75,49665.0,78.3472,78.9653,78.3472,78.607,49665.0
2016-10-05 09:40:00,87.82,87.82,87.53,87.56,11725.0,78.6697,78.6697,78.4099,78.4368,11725.0
2016-10-05 09:50:00,87.6,87.68,87.53,87.66,20513.0,78.4726,78.5443,78.4099,78.5264,20513.0
2016-10-05 10:00:00,87.65,87.87,87.53,87.76,18700.0,78.5174,78.7145,78.4099,78.6159,18700.0
2016-10-05 10:10:00,87.74,87.75,87.62,87.62,9749.0,78.598,78.607,78.4905,78.4905,9749.0
2016-10-05 10:20:00,87.62,87.62,87.51,87.55,9271.0,78.4905,78.4905,78.392,78.4278,9271.0
2016-10-05 10:30:00,87.55,87.55,87.46,87.46,15298.0,78.4278,78.4278,78.3472,78.3472,15298.0
2016-10-05 10:40:00,87.46,87.48,87.37,87.37,29968.0,78.3472,78.3651,78.2666,78.2666,29968.0
2016-10-05 10:50:00,87.38,87.43,87.34,87.43,27389.0,78.2755,78.3203,78.2397,78.3203,27389.0
2016-10-05 11:00:00,87.45,87.64,87.43,87.54,21997.0,78.3382,78.5084,78.3203,78.4189,21997.0
2016-10-05 11:10:00,87.57,87.57,87.46,87.53,9999.0,78.4457,78.4457,78.3472,78.4099,9999.0
2016-10-05 11:20:00,87.53,87.61,87.5,87.61,16287.0,78.4099,78.4816,78.383,78.4816,16287.0
2016-10-05 11:30:00,87.64,87.73,87.6,87.73,21258.0,78.5084,78.5891,78.4726,78.5891,21258.0
2016-10-05 11:40:00,87.72,87.84,87.72,87.79,15314.0,78.5801,78.6876,78.5801,78.6428,15314.0
2016-10-05 11:50:00,87.79,87.84,87.74,87.76,12224.0,78.6428,78.6876,78.598,78.6159,12224.0
2016-10-05 12:00:00,87.76,87.84,87.75,87.8,13396.0,78.6159,78.6876,78.607,78.6518,13396.0
2016-10-05 12:10:00,87.78,87.86,87.74,87.75,19414.0,78.6339,78.7055,78.598,78.607,19414.0
2016-10-05 12:20:00,87.75,87.76,87.62,87.64,22499.0,78.607,78.6159,78.4905,78.5084,22499.0
2016-10-05 12:30:00,87.64,87.79,87.64,87.76,22985.0,78.5084,78.6428,78.5084,78.6159,22985.0
2016-10-05 12:40:00,87.76,87.83,87.76,87.77,11618.0,78.6159,78.6786,78.6159,78.6249,11618.0
2016-10-05 12:50:00,87.77,87.79,87.66,87.69,15520.0,78.6249,78.6428,78.5264,78.5532,15520.0
2016-10-05 13:00:00,87.68,87.72,87.65,87.67,11369.0,78.5443,78.5801,78.5174,78.5353,11369.0
2016-10-05 13:10:00,87.67,87.68,87.61,87.66,12517.0,78.5353,78.5443,78.4816,78.5264,12517.0
2016-10-05 13:20:00,87.67,87.67,87.61,87.63,10312.0,78.5353,78.5353,78.4816,78.4995,10312.0
2016-10-05 13:30:00,87.62,87.66,87.59,87.66,9090.0,78.4905,78.5264,78.4636,78.5264,9090.0
2016-10-05 13:40:00,87.65,87.69,87.62,87.68,11381.0,78.5174,78.5532,78.4905,78.5443,11381.0
2016-10-05 13:50:00,87.67,87.76,87.65,87.74,14675.0,78.5353,78.6159,78.5174,78.598,14675.0
2016-10-05 14:00:00,87.73,87.75,87.69,87.7,6815.0,78.5891,78.607,78.5532,78.5622,6815.0
2016-10-05 14:10:00,87.7,87.72,87.68,87.72,13835.0,78.5622,78.5801,78.5443,78.5801,13835.0
2016-10-05 14:20:00,87.71,87.72,87.7,87.72,6334.0,78.5711,78.5801,78.5622,78.5801,6334.0
2016-10-05 14:30:00,87.73,87.77,87.71,87.72,15862.0,78.5891,78.6249,78.5711,78.5801,15862.0
2016-10-05 14:40:00,87.72,87.77,87.71,87.74,8594.0,78.5801,78.6249,78.5711,78.598,8594.0
2016-10-05 14:50:00,87.73,87.75,87.63,87.7,35984.0,78.5891,78.607,78.4995,78.5622,35984.0
2016-10-05 15:00:00,87.71,87.78,87.7,87.76,30901.0,78.5711,78.6339,78.5622,78.6159,30901.0
2016-10-05 15:10:00,87.76,87.77,87.58,87.59,23277.0,78.6159,78.6249,78.4547,78.4636,23277.0
2016-10-05 15:20:00,87.58,87.79,87.56,87.69,59823.0,78.4547,78.6428,78.4368,78.5532,59823.0
2016-10-05 15:30:00,87.68,87.88,87.68,87.87,77965.0,78.5443,78.7234,78.5443,78.7145,77965.0
2016-10-05 15:40:00,87.88,87.89,87.79,87.84,99478.0,78.7234,78.7324,78.6428,78.6876,99478.0
2016-10-05 15:50:00,87.84,87.96,87.83,87.94,182281.0,78.6876,78.7951,78.6786,78.7772,182281.0
2016-10-06 09:30:00,87.77,88.03,87.74,87.74,37978.0,78.6249,78.8578,78.598,78.598,37978.0
2016-10-06 09:40:00,87.73,87.84,87.7,87.78,22940.0,78.5891,78.6876,78.5622,78.6339,22940.0
2016-10-06 09:50:00,87.76,87.91,87.76,87.91,19523.0,78.6159,78.7503,78.6159,78.7503,19523.0
2016-10-06 10:00:00,87.87,88.3,87.87,88.18,46437.0,78.7145,79.0997,78.7145,78.9922,46437.0
2016-10-06 10:10:00,88.2,88.34,88.2,88.33,24328.0,79.0101,79.1355,79.0101,79.1265,24328.0
2016-10-06 10:20:00,88.34,88.41,88.28,88.41,10907.0,79.1355,79.1982,79.0818,79.1982,10907.0
2016-10-06 10:30:00,88.43,88.5,88.39,88.49,9063.0,79.2161,79.2788,79.1803,79.2699,9063.0
2016-10-06 10:40:00,88.48,88.5,88.35,88.35,11546.0,79.2609,79.2788,79.1445,79.1445,11546.0
2016-10-06 10:50:00,88.34,88.35,88.21,88.26,17713.0,79.1355,79.1445,79.019,79.0638,17713.0
2016-10-06 11:00:00,88.22,88.24,88.05,88.06,88183.0,79.028,79.0459,78.8757,78.8847,88183.0
2016-10-06 11:10:00,88.05,88.27,88.01,88.25,15142.0,78.8757,79.0728,78.8399,79.0549,15142.0
2016-10-06 11:20:00,88.23,88.35,88.19,88.35,20709.0,79.037,79.1445,79.0011,79.1445,20709.0
2016-10-06 11:30:00,88.35,88.36,88.22,88.32,17271.0,79.1445,79.1534,79.028,79.1176,17271.0
2016-10-06 11:40:00,88.33,88.55,88.28,88.52,21568.0,79.1265,79.3236,79.0818,79.2967,21568.0
2016-10-06 11:50:00,88.52,88.64,88.52,88.61,10224.0,79.2967,79.4042,79.2967,79.3774,10224.0
2016-10-06 12:00:00,88.63,88.74,88.62,88.71,13762.0,79.3953,79.4938,79.3863,79.467,13762.0
2016-10-06 12:10:00,88.71,88.72,88.61,88.65,11160.0,79.467,79.4759,79.3774,79.4132,11160.0
2016-10-06 12:20:00,88.65,88.68,88.61,88.62,13787.0,79.4132,79.4401,79.3774,79.3863,13787.0
2016-10-06 12:30:00,88.64,88.65,88.59,88.6,11207.0,79.4042,79.4132,79.3595,79.3684,11207.0
2016-10-06 12:40:00,88.6,88.69,88.59,88.68,10877.0,79.3684,79.449,79.3595,79.4401,10877.0
2016-10-06 12:50:00,88.67,88.74,88.67,88.68,11094.0,79.4311,79.4938,79.4311,79.4401,11094.0
2016-10-06 13:00:00,88.67,88.68,88.62,88.67,14244.0,79.4311,79.4401,79.3863,79.4311,14244.0
2016-10-06 13:10:00,88.65,88.65,88.58,88.59,13064.0,79.4132,79.4132,79.3505,79.3595,13064.0
2016-10-06 13:20:00,88.59,88.6,88.56,88.6,11183.0,79.3595,79.3684,79.3326,79.3684,11183.0
2016-10-06 13:30:00,88.58,88.6,88.56,88.57,19585.0,79.3505,79.3684,79.3326,79.3415,19585.0
2016-10-06 13:40:00,88.57,88.6,88.55,88.57,51098.0,79.3415,79.3684,79.3236,79.3415,51098.0
2016-10-06 13:50:00,88.56,88.61,88.53,88.53,24569.0,79.3326,79.3774,79.3057,79.3057,24569.0
2016-10-06 14:00:00,88.54,88.57,88.52,88.54,15067.0,79.3147,79.3415,79.2967,79.3147,15067.0
2016-10-06 14:10:00,88.54,88.55,88.52,88.53,8328.0,79.3147,79.3236,79.2967,79.3057,8328.0
2016-10-06 14:20:00,88.53,88.57,88.52,88.55,15767.0,79.3057,79.3415,79.2967,79.3236,15767.0
2016-10-06 14:30:00,88.56,88.57,88.53,88.55,12003.0,79.3326,79.3415,79.3057,79.3236,12003.0
2016-10-06 14:40:00,88.56,88.56,88.4,88.45,10538.0,79.3326,79.3326,79.1893,79.234,10538.0
2016-10-06 14:50:00,88.45,88.46,88.41,88.43,11145.0,79.234,79.243,79.1982,79.2161,11145.0
2016-10-06 15:00:00,88.43,88.44,88.36,88.38,14355.0,79.2161,79.2251,79.1534,79.1713,14355.0
2016-10-06 15:10:00,88.37,88.38,88.27,88.29,21649.0,79.1624,79.1713,79.0728,79.0907,21649.0
2016-10-06 15:20:00,88.29,88.32,88.27,88.29,18015.0,79.0907,79.1176,79.0728,79.0907,18015.0
2016-10-06 15:30:00,88.29,88.41,88.28,88.36,25516.0,79.0907,79.1982,79.0818,79.1534,25516.0
2016-10-06 15:40:00,88.36,88.38,88.3,88.36,37844.0,79.1534,79.1713,79.0997,79.1534,37844.0
2016-10-06 15:50:00,88.37,88.39,88.3,88.32,79193.0,79.1624,79.1803,79.0997,79.1176,79193.0
2016-10-07 09:30:00,88.27,88.52,88.22,88.39,22929.0,79.0728,79.2967,79.028,79.1803,22929.0
2016-10-07 09:40:00,88.3,88.32,87.94,87.94,56288.0,79.0997,79.1176,78.7772,78.7772,56288.0
2016-10-07 09:50:00,87.94,88.1,87.92,87.92,5300.0,78.7772,78.9205,78.7593,78.7593,5300.0
2016-10-07 10:00:00,87.9,88.0,87.82,87.92,10356.0,78.7413,78.8309,78.6697,78.7593,10356.0
2016-10-07 10:10:00,87.92,87.92,87.8,87.8,8061.0,78.7593,78.7593,78.6518,78.6518,8061.0
2016-10-07 10:20:00,87.78,87.78,87.61,87.63,6947.0,78.6339,78.6339,78.4816,78.4995,6947.0
2016-10-07 10:30:00,87.61,87.77,87.6,87.77,10021.0,78.4816,78.6249,78.4726,78.6249,10021.0
2016-10-07 10:40:00,87.79,87.79,87.68,87.68,4668.0,78.6428,78.6428,78.5443,78.5443,4668.0
2016-10-07 10:50:00,87.68,87.72,87.55,87.6,19811.0,78.5443,78.5801,78.4278,78.4726,19811.0
2016-10-07 11:00:00,87.6,87.76,87.6,87.74,10834.0,78.4726,78.6159,78.4726,78.598,10834.0
2016-10-07 11:10:00,87.74,87.74,87.62,87.62,10625.0,78.598,78.598,78.4905,78.4905,10625.0
2016-10-07 11:20:00,87.6,87.62,87.55,87.55,10985.0,78.4726,78.4905,78.4278,78.4278,10985.0
2016-10-07 11:30:00,87.56,87.58,87.38,87.4,14239.0,78.4368,78.4547,78.2755,78.2934,14239.0
2016-10-07 11:40:00,87.33,87.38,87.26,87.28,8537.0,78.2307,78.2755,78.168,78.1859,8537.0
2016-10-07 11:50:00,87.3,87.55,87.3,87.51,7647.0,78.2039,78.4278,78.2039,78.392,7647.0
2016-10-07 12:00:00,87.53,87.65,87.46,87.54,11600.0,78.4099,78.5174,78.3472,78.4189,11600.0
2016-10-07 12:10:00,87.56,87.59,87.44,87.47,7212.0,78.4368,78.4636,78.3293,78.3562,7212.0
2016-10-07 12:20:00,87.45,87.58,87.45,87.58,5561.0,78.3382,78.4547,78.3382,78.4547,5561.0
2016-10-07 12:30:00,87.59,87.59,87.52,87.55,7946.0,78.4636,78.4636,78.4009,78.4278,7946.0
2016-10-07 12:40:00,87.56,87.62,87.51,87.61,7435.0,78.4368,78.4905,78.392,78.4816,7435.0
2016-10-07 12:50:00,87.6,87.61,87.54,87.61,4699.0,78.4726,78.4816,78.4189,78.4816,4699.0
2016-10-07 13:00:00,87.62,87.63,87.52,87.62,8231.0,78.4905,78.4995,78.4009,78.4905,8231.0
2016-10-07 13:10:00,87.64,87.69,87.61,87.68,11155.0,78.5084,78.5532,78.4816,78.5443,11155.0
2016-10-07 13:20:00,87.71,87.8,87.66,87.79,8470.0,78.5711,78.6518,78.5264,78.6428,8470.0
2016-10-07 13:30:00,87.8,87.98,87.77,87.98,31600.0,78.6518,78.813,78.6249,78.813,31600.0
2016-10-07 13:40:00,87.99,88.0,87.89,87.89,4225.0,78.822,78.8309,78.7324,78.7324,4225.0
2016-10-07 13:50:00,87.91,87.92,87.82,87.83,11927.0,78.7503,78.7593,78.6697,78.6786,11927.0
2016-10-07 14:00:00,87.83,87.86,87.76,87.77,10676.0,78.6786,78.7055,78.6159,78.6249,10676.0
2016-10-07 14:10:00,87.79,87.92,87.78,87.87,15986.0,78.6428,78.7593,78.6339,78.7145,15986.0
2016-10-07 14:20:00,87.88,87.95,87.88,87.94,7276.0,78.7234,78.7861,78.7234,78.7772,7276.0
2016-10-07 14:30:00,87.95,87.99,87.93,87.96,8296.0,78.7861,78.822,78.7682,78.7951,8296.0
2016-10-07 14:40:00,87.97,88.03,87.95,87.99,9059.0,78.8041,78.8578,78.7861,78.822,9059.0
2016-10-07 14:50:00,88.0,88.02,87.98,88.01,7198.0,78.8309,78.8488,78.813,78.8399,7198.0
2016-10-07 15:00:00,88.01,88.02,87.93,87.96,10436.0,78.8399,78.8488,78.7682,78.7951,10436.0
2016-10-07 15:10:00,87.94,87.98,87.93,87.95,8216.0,78.7772,78.813,78.7682,78.7861,8216.0
2016-10-07 15:20:00,87.95,88.01,87.9,88.01,16995.0,78.7861,78.8399,78.7413,78.8399,16995.0
2016-10-07 15:30:00,88.0,88.02,87.94,87.94,20848.0,78.8309,78.8488,78.7772,78.7772,20848.0
2016-10-07 15:40:00,87.93,87.98,87.89,87.9,59950.0,78.7682,78.813,78.7324,78.7413,59950.0
2016-10-07 15:50:00,87.91,87.96,87.83,87.84,77192.0,78.7503,78.7951,78.6786,78.6876,77192.0
2016-10-10 09:30:00,88.22,88.45,87.98,88.29,25151.0,79.028,79.234,78.813,79.0907,25151.0
2016-10-10 09:40:00,88.32,88.43,88.21,88.28,9874.0,79.1176,79.2161,79.019,79.0818,9874.0
2016-10-10 09:50:00,88.29,88.29,87.97,88.0,39885.0,79.0907,79.0907,78.8041,78.8309,39885.0
2016-10-10 10:00:00,88.01,88.08,87.94,87.99,22632.0,78.8399,78.9026,78.7772,78.822,22632.0
2016-10-10 10:10:00,88.0,88.09,87.97,87.98,13677.0,78.8309,78.9116,78.8041,78.813,13677.0
2016-10-10 10:20:00,87.99,88.03,87.83,87.91,17983.0,78.822,78.8578,78.6786,78.7503,17983.0
2016-10-10 10:30:00,87.91,87.95,87.83,87.95,8726.0,78.7503,78.7861,78.6786,78.7861,8726.0
2016-10-10 10:40:00,87.95,87.96,87.79,87.82,13392.0,78.7861,78.7951,78.6428,78.6697,13392.0
2016-10-10 10:50:00,87.82,87.91,87.82,87.84,11428.0,78.6697,78.7503,78.6697,78.6876,11428.0
2016-10-10 11:00:00,87.86,87.95,87.86,87.95,18631.0,78.7055,78.7861,78.7055,78.7861,18631.0
2016-10-10 11:10:00,87.95,88.03,87.86,87.9,52955.0,78.7861,78.8578,78.7055,78.7413,52955.0
2016-10-10 11:20:00,87.9,87.95,87.77,87.8,12146.0,78.7413,78.7861,78.6249,78.6518,12146.0
2016-10-10 11:30:00,87.8,87.83,87.75,87.75,10349.0,78.6518,78.6786,78.607,78.607,10349.0
2016-10-10 11:40:00,87.76,87.8,87.61,87.61,31288.0,78.6159,78.6518,78.4816,78.4816,31288.0
2016-10-10 11:50:00,87.62,87.67,87.57,87.58,12777.0,78.4905,78.5353,78.4457,78.4547,12777.0
2016-10-10 12:00:00,87.58,87.59,87.49,87.53,10860.0,78.4547,78.4636,78.3741,78.4099,10860.0
2016-10-10 12:10:00,87.53,87.61,87.49,87.61,15908.0,78.4099,78.4816,78.3741,78.4816,15908.0
2016-10-10 12:20:00,87.62,87.63,87.51,87.58,17562.0,78.4905,78.4995,78.392,78.4547,17562.0
2016-10-10 12:30:00,87.59,87.65,87.57,87.63,9802.0,78.4636,78.5174,78.4457,78.4995,9802.0
2016-10-10 12:40:00,87.61,87.74,87.61,87.74,9732.0,78.4816,78.598,78.4816,78.598,9732.0
2016-10-10 12:50:00,87.73,87.76,87.68,87.76,8670.0,78.5891,78.6159,78.5443,78.6159,8670.0
2016-10-10 13:00:00,87.76,87.79,87.69,87.78,7415.0,78.6159,78.6428,78.5532,78.6339,7415.0
2016-10-10 13:10:00,87.78,87.83,87.78,87.81,47848.0,78.6339,78.6786,78.6339,78.6607,47848.0
2016-10-10 13:20:00,87.8,87.85,87.72,87.72,20563.0,78.6518,78.6966,78.5801,78.5801,20563.0
2016-10-10 13:30:00,87.73,87.75,87.69,87.7,10097.0,78.5891,78.607,78.5532,78.5622,10097.0
2016-10-10 13:40:00,87.7,87.7,87.51,87.55,56689.0,78.5622,78.5622,78.392,78.4278,56689.0
2016-10-10 13:50:00,87.54,87.62,87.52,87.58,11025.0,78.4189,78.4905,78.4009,78.4547,11025.0
2016-10-10 14:00:00,87.58,87.7,87.58,87.67,8621.0,78.4547,78.5622,78.4547,78.5353,8621.0
2016-10-10 14:10:00,87.67,87.72,87.61,87.66,13516.0,78.5353,78.5801,78.4816,78.5264,13516.0
2016-10-10 14:20:00,87.66,87.67,87.61,87.64,5770.0,78.5264,78.5353,78.4816,78.5084,5770.0
2016-10-10 14:30:00,87.64,87.79,87.64,87.77,62517.0,78.5084,78.6428,78.5084,78.6249,62517.0
2016-10-10 14:40:00,87.77,87.78,87.61,87.62,54365.0,78.6249,78.6339,78.4816,78.4905,54365.0
2016-10-10 14:50:00,87.61,87.62,87.55,87.56,40925.0,78.4816,78.4905,78.4278,78.4368,40925.0
2016-10-10 15:00:00,87.56,87.61,87.55,87.58,9408.0,78.4368,78.4816,78.4278,78.4547,9408.0
2016-10-10 15:10:00,87.59,87.59,87.47,87.48,39014.0,78.4636,78.4636,78.3562,78.3651,39014.0
2016-10-10 15:20:00,87.48,87.48,87.41,87.42,31045.0,78.3651,78.3651,78.3024,78.3114,31045.0
2016-10-10 15:30:00,87.44,87.46,87.39,87.46,30828.0,78.3293,78.3472,78.2845,78.3472,30828.0
2016-10-10 15:40:00,87.47,87.57,87.46,87.49,91144.0,78.3562,78.4457,78.3472,78.3741,91144.0
2016-10-10 15:50:00,87.49,87.58,87.45,87.52,107775.0,78.3741,78.4547,78.3382,78.4009,107775.0
2016-10-11 09:30:00,87.34,87.34,87.0,87.21,27556.0,78.2397,78.2397,77.9351,78.1232,27556.0
2016-10-11 09:40:00,87.23,87.43,87.23,87.43,108660.0,78.1412,78.3203,78.1412,78.3203,108660.0
2016-10-11 09:50:00,87.39,87.55,87.3,87.51,11595.0,78.2845,78.4278,78.2039,78.392,11595.0
2016-10-11 10:00:00,87.53,87.65,87.51,87.63,9535.0,78.4099,78.5174,78.392,78.4995,9535.0
2016-10-11 10:10:00,87.64,87.64,87.45,87.47,14047.0,78.5084,78.5084,78.3382,78.3562,14047.0
2016-10-11 10:20:00,87.47,87.5,87.25,87.31,46861.0,78.3562,78.383,78.1591,78.2128,46861.0
2016-10-11 10:30:00,87.3,87.58,87.28,87.58,28500.0,78.2039,78.4547,78.1859,78.4547,28500.0
2016-10-11 10:40:00,87.58,87.67,87.52,87.54,70107.0,78.4547,78.5353,78.4009,78.4189,70107.0
2016-10-11 10:50:00,87.52,87.53,87.42,87.49,44544.0,78.4009,78.4099,78.3114,78.3741,44544.0
2016-10-11 11:00:00,87.48,87.51,87.34,87.44,46735.0,78.3651,78.392,78.2397,78.3293,46735.0
2016-10-11 11:10:00,87.39,87.46,87.21,87.32,21775.0,78.2845,78.3472,78.1232,78.2218,21775.0
2016-10-11 11:20:00,87.3,87.34,87.2,87.23,21970.0,78.2039,78.2397,78.1143,78.1412,21970.0
2016-10-11 11:30:00,87.23,87.35,87.21,87.28,23012.0,78.1412,78.2487,78.1232,78.1859,23012.0
2016-10-11 11:40:00,87.26,87.4,87.23,87.31,12100.0,78.168,78.2934,78.1412,78.2128,12100.0
2016-10-11 11:50:00,87.31,87.32,87.21,87.23,24496.0,78.2128,78.2218,78.1232,78.1412,24496.0
2016-10-11 12:00:00,87.24,87.37,87.24,87.34,20448.0,78.1501,78.2666,78.1501,78.2397,20448.0
2016-10-11 12:10:00,87.34,87.42,87.3,87.4,17840.0,78.2397,78.3114,78.2039,78.2934,17840.0
2016-10-11 12:20:00,87.41,87.55,87.39,87.53,15174.0,78.3024,78.4278,78.2845,78.4099,15174.0
2016-10-11 12:30:00,87.53,87.6,87.48,87.6,14190.0,78.4099,78.4726,78.3651,78.4726,14190.0
2016-10-11 12:40:00,87.58,87.64,87.56,87.64,8589.0,78.4547,78.5084,78.4368,78.5084,8589.0
2016-10-11 12:50:00,87.62,87.63,87.57,87.58,11215.0,78.4905,78.4995,78.4457,78.4547,11215.0
2016-10-11 13:00:00,87.58,87.59,87.44,87.48,21446.0,78.4547,78.4636,78.3293,78.3651,21446.0
2016-10-11 13:10:00,87.48,87.48,87.28,87.39,16411.0,78.3651,78.3651,78.1859,78.2845,16411.0
2016-10-11 13:20:00,87.38,87.49,87.38,87.47,12000.0,78.2755,78.3741,78.2755,78.3562,12000.0
2016-10-11 13:30:00,87.47,87.52,87.38,87.43,21717.0,78.3562,78.4009,78.2755,78.3203,21717.0
2016-10-11 13:40:00,87.41,87.47,87.25,87.25,17602.0,78.3024,78.3562,78.1591,78.1591,17602.0
2016-10-11 13:50:00,87.23,87.29,87.08,87.12,20063.0,78.1412,78.1949,78.0068,78.0426,20063.0
2016-10-11 14:00:00,87.11,87.19,87.1,87.14,18854.0,78.0337,78.1053,78.0247,78.0605,18854.0
2016-10-11 14:10:00,87.14,87.21,87.09,87.14,25164.0,78.0605,78.1232,78.0157,78.0605,25164.0
2016-10-11 14:20:00,87.13,87.23,87.1,87.22,12544.0,78.0516,78.1412,78.0247,78.1322,12544.0
2016-10-11 14:30:00,87.22,87.26,87.13,87.22,24001.0,78.1322,78.168,78.0516,78.1322,24001.0
2016-10-11 14:40:00,87.2,87.28,87.15,87.27,8296.0,78.1143,78.1859,78.0695,78.177,8296.0
2016-10-11 14:50:00,87.26,87.26,87.16,87.18,12616.0,78.168,78.168,78.0785,78.0964,12616.0
2016-10-11 15:00:00,87.17,87.19,87.09,87.12,39679.0,78.0874,78.1053,78.0157,78.0426,39679.0
2016-10-11 15:10:00,87.12,87.2,87.05,87.18,23009.0,78.0426,78.1143,77.9799,78.0964,23009.0
2016-10-11 15:20:00,87.21,87.34,87.2,87.2,18026.0,78.1232,78.2397,78.1143,78.1143,18026.0
2016-10-11 15:30:00,87.2,87.32,87.16,87.29,36460.0,78.1143,78.2218,78.0785,78.1949,36460.0
2016-10-11 15:40:00,87.29,87.41,87.24,87.4,49914.0,78.1949,78.3024,78.1501,78.2934,49914.0
2016-10-11 15:50:00,87.38,87.38,87.25,87.29,94052.0,78.2755,78.2755,78.1591,78.1949,94052.0
2016-10-12 09:30:00,87.52,87.79,87.23,87.68,44343.0,78.4009,78.6428,78.1412,78.5443,44343.0
2016-10-12 09:40:00,87.67,87.75,87.5,87.72,28338.0,78.5353,78.607,78.383,78.5801,28338.0
2016-10-12 09:50:00,87.7,87.75,87.66,87.69,14200.0,78.5622,78.607,78.5264,78.5532,14200.0
2016-10-12 10:00:00,87.72,87.99,87.72,87.94,31308.0,78.5801,78.822,78.5801,78.7772,31308.0
2016-10-12 10:10:00,87.95,88.07,87.92,88.04,15522.0,78.7861,78.8936,78.7593,78.8668,15522.0
2016-10-12 10:20:00,88.06,88.12,87.98,88.12,15670.0,78.8847,78.9384,78.813,78.9384,15670.0
2016-10-12 10:30:00,88.1,88.23,88.09,88.22,34341.0,78.9205,79.037,78.9116,79.028,34341.0
2016-10-12 10:40:00,88.22,88.33,88.19,88.31,25181.0,79.028,79.1265,79.0011,79.1086,25181.0
2016-10-12 10:50:00,88.32,88.36,88.27,88.34,21175.0,79.1176,79.1534,79.0728,79.1355,21175.0
2016-10-12 11:00:00,88.34,88.35,88.26,88.31,23275.0,79.1355,79.1445,79.0638,79.1086,23275.0
2016-10-12 11:10:00,88.3,88.35,88.23,88.27,26699.0,79.0997,79.1445,79.037,79.0728,26699.0
2016-10-12 11:20:00,88.27,88.42,88.18,88.38,138949.0,79.0728,79.2072,78.9922,79.1713,138949.0
2016-10-12 11:30:00,88.38,88.51,88.36,88.43,50738.0,79.1713,79.2878,79.1534,79.2161,50738.0
2016-10-12 11:40:00,88.43,88.51,88.39,88.48,21831.0,79.2161,79.2878,79.1803,79.2609,21831.0
2016-10-12 11:50:00,88.48,88.5,88.44,88.46,22056.0,79.2609,79.2788,79.2251,79.243,22056.0
2016-10-12 12:00:00,88.45,88.46,88.41,88.45,64110.0,79.234,79.243,79.1982,79.234,64110.0
2016-10-12 12:10:00,88.45,88.46,88.43,88.44,50568.0,79.234,79.243,79.2161,79.2251,50568.0
2016-10-12 12:20:00,88.44,88.47,88.42,88.47,31606.0,79.2251,79.252,79.2072,79.252,31606.0
2016-10-12 12:30:00,88.46,88.55,88.46,88.55,19950.0,79.243,79.3236,79.243,79.3236,19950.0
2016-10-12 12:40:00,88.56,88.58,88.54,88.56,11534.0,79.3326,79.3505,79.3147,79.3326,11534.0
2016-10-12 12:50:00,88.56,88.58,88.55,88.56,10784.0,79.3326,79.3505,79.3236,79.3326,10784.0
2016-10-12 13:00:00,88.57,88.57,88.46,88.49,14067.0,79.3415,79.3415,79.243,79.2699,14067.0
2016-10-12 13:10:00,88.49,88.52,88.42,88.51,19279.0,79.2699,79.2967,79.2072,79.2878,19279.0
2016-10-12 13:20:00,88.52,88.53,88.49,88.52,9254.0,79.2967,79.3057,79.2699,79.2967,9254.0
2016-10-12 13:30:00,88.51,88.55,88.4,88.42,15644.0,79.2878,79.3236,79.1893,79.2072,15644.0
2016-10-12 13:40:00,88.42,88.43,88.36,88.39,16732.0,79.2072,79.2161,79.1534,79.1803,16732.0
2016-10-12 13:50:00,88.38,88.43,88.36,88.4,10961.0,79.1713,79.2161,79.1534,79.1893,10961.0
2016-10-12 14:00:00,88.39,88.46,88.28,88.36,22974.0,79.1803,79.243,79.0818,79.1534,22974.0
2016-10-12 14:10:00,88.38,88.45,88.38,88.41,13289.0,79.1713,79.234,79.1713,79.1982,13289.0
2016-10-12 14:20:00,88.4,88.43,88.35,88.37,14472.0,79.1893,79.2161,79.1445,79.1624,14472.0
2016-10-12 14:30:00,88.37,88.41,88.34,88.35,13130.0,79.1624,79.1982,79.1355,79.1445,13130.0
2016-10-12 14:40:00,88.37,88.43,88.33,88.43,33895.0,79.1624,79.2161,79.1265,79.2161,33895.0
2016-10-12 14:50:00,88.42,88.42,88.34,88.34,10128.0,79.2072,79.2072,79.1355,79.1355,10128.0
2016-10-12 15:00:00,88.33,88.4,88.26,88.35,16709.0,79.1265,79.1893,79.0638,79.1445,16709.0
2016-10-12 15:10:00,88.36,88.41,88.27,88.33,29402.0,79.1534,79.1982,79.0728,79.1265,29402.0
2016-10-12 15:20:00,88.33,88.36,88.19,88.19,18968.0,79.1265,79.1534,79.0011,79.0011,18968.0
2016-10-12 15:30:00,88.19,88.21,88.1,88.2,34434.0,79.0011,79.019,78.9205,79.0101,34434.0
2016-10-12 15:40:00,88.21,88.3,88.18,88.29,36316.0,79.019,79.0997,78.9922,79.0907,36316.0
2016-10-12 15:50:00,88.28,88.3,88.16,88.18,79938.0,79.0818,79.0997,78.9743,78.9922,79938.0
2016-10-13 09:30:00,87.37,87.63,87.29,87.45,39643.0,78.2666,78.4995,78.1949,78.3382,39643.0
2016-10-13 09:40:00,87.42,87.52,87.33,87.4,18534.0,78.3114,78.4009,78.2307,78.2934,18534.0
2016-10-13 09:50:00,87.39,87.39,87.13,87.19,14721.0,78.2845,78.2845,78.0516,78.1053,14721.0
2016-10-13 10:00:00,87.17,87.27,87.16,87.25,26458.0,78.0874,78.177,78.0785,78.1591,26458.0
2016-10-13 10:10:00,87.23,87.26,87.18,87.25,26053.0,78.1412,78.168,78.0964,78.1591,26053.0
2016-10-13 10:20:00,87.26,87.43,87.25,87.4,20927.0,78.168,78.3203,78.1591,78.2934,20927.0
2016-10-13 10:30:00,87.4,87.63,87.35,87.54,35776.0,78.2934,78.4995,78.2487,78.4189,35776.0
2016-10-13 10:40:00,87.55,87.57,87.42,87.43,15351.0,78.4278,78.4457,78.3114,78.3203,15351.0
2016-10-13 10:50:00,87.45,87.54,87.44,87.53,20333.0,78.3382,78.4189,78.3293,78.4099,20333.0
2016-10-13 11:00:00,87.53,87.53,87.39,87.4,15707.0,78.4099,78.4099,78.2845,78.2934,15707.0
2016-10-13 11:10:00,87.4,87.59,87.38,87.59,22879.0,78.2934,78.4636,78.2755,78.4636,22879.0
2016-10-13 11:20:00,87.61,87.69,87.55,87.55,11887.0,78.4816,78.5532,78.4278,78.4278,11887.0
2016-10-13 11:30:00,87.57,87.58,87.45,87.46,11692.0,78.4457,78.4547,78.3382,78.3472,11692.0
2016-10-13 11:40:00,87.45,87.64,87.45,87.64,18182.0,78.3382,78.5084,78.3382,78.5084,18182.0
2016-10-13 11:50:00,87.66,87.72,87.62,87.67,9174.0,78.5264,78.5801,78.4905,78.5353,9174.0
2016-10-13 12:00:00,87.67,87.82,87.65,87.81,14179.0,78.5353,78.6697,78.5174,78.6607,14179.0
2016-10-13 12:10:00,87.79,87.83,87.78,87.82,12074.0,78.6428,78.6786,78.6339,78.6697,12074.0
2016-10-13 12:20:00,87.82,87.82,87.66,87.67,7971.0,78.6697,78.6697,78.5264,78.5353,7971.0
2016-10-13 12:30:00,87.69,87.8,87.63,87.76,13377.0,78.5532,78.6518,78.4995,78.6159,13377.0
2016-10-13 12:40:00,87.76,87.8,87.72,87.76,5356.0,78.6159,78.6518,78.5801,78.6159,5356.0
2016-10-13 12:50:00,87.78,87.79,87.7,87.72,6792.0,78.6339,78.6428,78.5622,78.5801,6792.0
2016-10-13 13:00:00,87.7,87.74,87.67,87.69,12917.0,78.5622,78.598,78.5353,78.5532,12917.0
2016-10-13 13:10:00,87.67,87.7,87.62,87.69,9721.0,78.5353,78.5622,78.4905,78.5532,9721.0
2016-10-13 13:20:00,87.68,87.75,87.65,87.72,12645.0,78.5443,78.607,78.5174,78.5801,12645.0
2016-10-13 13:30:00,87.71,87.74,87.66,87.72,15350.0,78.5711,78.598,78.5264,78.5801,15350.0
2016-10-13 13:40:00,87.72,87.76,87.69,87.71,11860.0,78.5801,78.6159,78.5532,78.5711,11860.0
2016-10-13 13:50:00,87.72,87.95,87.72,87.94,15111.0,78.5801,78.7861,78.5801,78.7772,15111.0
2016-10-13 14:00:00,87.92,88.05,87.91,88.01,16288.0,78.7593,78.8757,78.7503,78.8399,16288.0
2016-10-13 14:10:00,88.01,88.09,87.98,88.08,14559.0,78.8399,78.9116,78.813,78.9026,14559.0
2016-10-13 14:20:00,88.08,88.16,88.07,88.14,22242.0,78.9026,78.9743,78.8936,78.9563,22242.0
2016-10-13 14:30:00,88.14,88.17,88.05,88.15,14901.0,78.9563,78.9832,78.8757,78.9653,14901.0
2016-10-13 14:40:00,88.15,88.33,88.12,88.29,25815.0,78.9653,79.1265,78.9384,79.0907,25815.0
2016-10-13 14:50:00,88.28,88.52,88.24,88.46,63788.0,79.0818,79.2967,79.0459,79.243,63788.0
2016-10-13 15:00:00,88.46,88.53,88.34,88.41,98234.0,79.243,79.3057,79.1355,79.1982,98234.0
2016-10-13 15:10:00,88.39,88.44,88.32,88.34,32372.0,79.1803,79.2251,79.1176,79.1355,32372.0
2016-10-13 15:20:00,88.34,88.4,88.29,88.31,35357.0,79.1355,79.1893,79.0907,79.1086,35357.0
2016-10-13 15:30:00,88.31,88.34,88.25,88.32,59845.0,79.1086,79.1355,79.0549,79.1176,59845.0
2016-10-13 15:40:00,88.31,88.33,88.21,88.23,64869.0,79.1086,79.1265,79.019,79.037,64869.0
2016-10-13 15:50:00,88.22,88.23,88.06,88.17,98917.0,79.028,79.037,78.8847,78.9832,98917.0
2016-10-14 09:30:00,87.49,87.83,87.17,87.28,85518.0,78.3741,78.6786,78.0874,78.1859,85518.0
2016-10-14 09:40:00,87.29,87.7,87.29,87.66,43358.0,78.1949,78.5622,78.1949,78.5264,43358.0
2016-10-14 09:50:00,87.67,88.08,87.63,88.0,46670.0,78.5353,78.9026,78.4995,78.8309,46670.0
2016-10-14 10:00:00,87.99,88.01,87.77,87.82,56880.0,78.822,78.8399,78.6249,78.6697,56880.0
2016-10-14 10:10:00,87.8,88.04,87.77,87.97,38215.0,78.6518,78.8668,78.6249,78.8041,38215.0
2016-10-14 10:20:00,87.97,88.13,87.97,88.01,39862.0,78.8041,78.9474,78.8041,78.8399,39862.0
2016-10-14 10:30:00,88.01,88.09,87.96,88.03,33896.0,78.8399,78.9116,78.7951,78.8578,33896.0
2016-10-14 10:40:00,88.02,88.33,88.02,88.33,147224.0,78.8488,79.1265,78.8488,79.1265,147224.0
2016-10-14 10:50:00,88.34,88.49,88.19,88.43,77819.0,79.1355,79.2699,79.0011,79.2161,77819.0
2016-10-14 11:00:00,88.43,88.46,88.05,88.05,61689.0,79.2161,79.243,78.8757,78.8757,61689.0
2016-10-14 11:10:00,88.08,88.11,87.84,87.98,50546.0,78.9026,78.9295,78.6876,78.813,50546.0
2016-10-14 11:20:00,87.98,88.06,87.9,87.98,36436.0,78.813,78.8847,78.7413,78.813,36436.0
2016-10-14 11:30:00,87.97,87.99,87.66,87.73,162869.0,78.8041,78.822,78.5264,78.5891,162869.0
2016-10-14 11:40:00,87.71,87.72,87.39,87.44,46925.0,78.5711,78.5801,78.2845,78.3293,46925.0
2016-10-14 11:50:00,87.45,87.52,87.31,87.33,36526.0,78.3382,78.4009,78.2128,78.2307,36526.0
2016-10-14 12:00:00,87.34,87.48,87.31,87.43,25919.0,78.2397,78.3651,78.2128,78.3203,25919.0
2016-10-14 12:10:00,87.41,87.53,87.36,87.53,20087.0,78.3024,78.4099,78.2576,78.4099,20087.0
2016-10-14 12:20:00,87.53,87.69,87.5,87.65,17660.0,78.4099,78.5532,78.383,78.5174,17660.0
2016-10-14 12:30:00,87.65,87.71,87.54,87.66,17361.0,78.5174,78.5711,78.4189,78.5264,17361.0
2016-10-14 12:40:00,87.66,87.7,87.56,87.57,35108.0,78.5264,78.5622,78.4368,78.4457,35108.0
2016-10-14 12:50:00,87.56,87.64,87.52,87.62,12494.0,78.4368,78.5084,78.4009,78.4905,12494.0
2016-10-14 13:00:00,87.62,87.66,87.55,87.64,24837.0,78.4905,78.5264,78.4278,78.5084,24837.0
2016-10-14 13:10:00,87.65,87.65,87.53,87.55,16062.0,78.5174,78.5174,78.4099,78.4278,16062.0
2016-10-14 13:20:00,87.55,87.66,87.54,87.6,19407.0,78.4278,78.5264,78.4189,78.4726,19407.0
2016-10-14 13:30:00,87.62,87.74,87.58,87.67,21101.0,78.4905,78.598,78.4547,78.5353,21101.0
2016-10-14 13:40:00,87.66,87.67,87.52,87.56,19312.0,78.5264,78.5353,78.4009,78.4368,19312.0
2016-10-14 13:50:00,87.56,87.57,87.44,87.53,23669.0,78.4368,78.4457,78.3293,78.4099,23669.0
2016-10-14 14:00:00,87.53,87.59,87.47,87.57,48899.0,78.4099,78.4636,78.3562,78.4457,48899.0
2016-10-14 14:10:00,87.56,87.62,87.48,87.62,16301.0,78.4368,78.4905,78.3651,78.4905,16301.0
2016-10-14 14:20:00,87.62,87.78,87.6,87.73,18984.0,78.4905,78.6339,78.4726,78.5891,18984.0
2016-10-14 14:30:00,87.75,87.79,87.58,87.67,37857.0,78.607,78.6428,78.4547,78.5353,37857.0
2016-10-14 14:40:00,87.66,87.69,87.59,87.63,23766.0,78.5264,78.5532,78.4636,78.4995,23766.0
2016-10-14 14:50:00,87.61,87.65,87.5,87.5,24304.0,78.4816,78.5174,78.383,78.383,24304.0
2016-10-14 15:00:00,87.52,87.63,87.5,87.6,28506.0,78.4009,78.4995,78.383,78.4726,28506.0
2016-10-14 15:10:00,87.61,87.66,87.59,87.61,25646.0,78.4816,78.5264,78.4636,78.4816,25646.0
2016-10-14 15:20:00,87.6,87.65,87.56,87.63,30891.0,78.4726,78.5174,78.4368,78.4995,30891.0
2016-10-14 15:30:00,87.63,87.69,87.58,87.66,51845.0,78.4995,78.5532,78.4547,78.5264,51845.0
2016-10-14 15:40:00,87.66,87.66,87.46,87.46,78041.0,78.5264,78.5264,78.3472,78.3472,78041.0
2016-10-14 15:50:00,87.48,87.48,87.33,87.33,282197.0,78.3651,78.3651,78.2307,78.2307,282197.0
2016-10-17 09:30:00,87.2,87.61,87.2,87.46,128595.0,78.1143,78.4816,78.1143,78.3472,128595.0
2016-10-17 09:40:00,87.39,87.53,87.26,87.47,7405.0,78.2845,78.4099,78.168,78.3562,7405.0
2016-10-17 09:50:00,87.49,87.68,87.25,87.38,76095.0,78.3741,78.5443,78.1591,78.2755,76095.0
2016-10-17 10:00:00,87.38,87.52,87.38,87.49,9340.0,78.2755,78.4009,78.2755,78.3741,9340.0
2016-10-17 10:10:00,87.51,87.6,87.46,87.56,32410.0,78.392,78.4726,78.3472,78.4368,32410.0
2016-10-17 10:20:00,87.59,87.83,87.53,87.8,17121.0,78.4636,78.6786,78.4099,78.6518,17121.0
2016-10-17 10:30:00,87.81,87.9,87.78,87.78,27844.0,78.6607,78.7413,78.6339,78.6339,27844.0
2016-10-17 10:40:00,87.78,87.83,87.69,87.82,13885.0,78.6339,78.6786,78.5532,78.6697,13885.0
2016-10-17 10:50:00,87.8,87.82,87.62,87.73,12593.0,78.6518,78.6697,78.4905,78.5891,12593.0
2016-10-17 11:00:00,87.73,87.77,87.65,87.66,17714.0,78.5891,78.6249,78.5174,78.5264,17714.0
2016-10-17 11:10:00,87.65,87.82,87.64,87.81,56663.0,78.5174,78.6697,78.5084,78.6607,56663.0
2016-10-17 11:20:00,87.81,87.87,87.69,87.75,14163.0,78.6607,78.7145,78.5532,78.607,14163.0
2016-10-17 11:30:00,87.77,87.86,87.76,87.84,11837.0,78.6249,78.7055,78.6159,78.6876,11837.0
2016-10-17 11:40:00,87.86,87.94,87.85,87.88,12295.0,78.7055,78.7772,78.6966,78.7234,12295.0
2016-10-17 11:50:00,87.89,88.01,87.87,87.94,41249.0,78.7324,78.8399,78.7145,78.7772,41249.0
2016-10-17 12:00:00,87.91,87.95,87.87,87.9,7880.0,78.7503,78.7861,78.7145,78.7413,7880.0
2016-10-17 12:10:00,87.9,87.9,87.8,87.81,8169.0,78.7413,78.7413,78.6518,78.6607,8169.0
2016-10-17 12:20:00,87.83,87.9,87.81,87.81,12612.0,78.6786,78.7413,78.6607,78.6607,12612.0
2016-10-17 12:30:00,87.79,87.89,87.79,87.88,5648.0,78.6428,78.7324,78.6428,78.7234,5648.0
2016-10-17 12:40:00,87.88,87.89,87.78,87.85,10291.0,78.7234,78.7324,78.6339,78.6966,10291.0
2016-10-17 12:50:00,87.85,87.91,87.81,87.85,11845.0,78.6966,78.7503,78.6607,78.6966,11845.0
2016-10-17 13:00:00,87.85,87.88,87.79,87.84,12940.0,78.6966,78.7234,78.6428,78.6876,12940.0
2016-10-17 13:10:00,87.83,87.9,87.78,87.8,10606.0,78.6786,78.7413,78.6339,78.6518,10606.0
2016-10-17 13:20:00,87.8,87.87,87.76,87.8,14317.0,78.6518,78.7145,78.6159,78.6518,14317.0
2016-10-17 13:30:00,87.79,87.84,87.75,87.82,6988.0,78.6428,78.6876,78.607,78.6697,6988.0
2016-10-17 13:40:00,87.82,87.93,87.82,87.9,15367.0,78.6697,78.7682,78.6697,78.7413,15367.0
2016-10-17 13:50:00,87.88,87.88,87.78,87.78,8914.0,78.7234,78.7234,78.6339,78.6339,8914.0
2016-10-17 14:00:00,87.77,87.83,87.77,87.81,11658.0,78.6249,78.6786,78.6249,78.6607,11658.0
2016-10-17 14:10:00,87.82,87.9,87.81,87.87,13533.0,78.6697,78.7413,78.6607,78.7145,13533.0
2016-10-17 14:20:00,87.88,87.9,87.83,87.88,13269.0,78.7234,78.7413,78.6786,78.7234,13269.0
2016-10-17 14:30:00,87.86,87.88,87.78,87.78,10240.0,78.7055,78.7234,78.6339,78.6339,10240.0
2016-10-17 14:40:00,87.78,87.84,87.77,87.8,20846.0,78.6339,78.6876,78.6249,78.6518,20846.0
2016-10-17 14:50:00,87.8,87.9,87.79,87.89,11623.0,78.6518,78.7413,78.6428,78.7324,11623.0
2016-10-17 15:00:00,87.88,87.91,87.8,87.83,17803.0,78.7234,78.7503,78.6518,78.6786,17803.0
2016-10-17 15:10:00,87.83,87.86,87.76,87.77,66842.0,78.6786,78.7055,78.6159,78.6249,66842.0
2016-10-17 15:20:00,87.76,87.77,87.6,87.66,23377.0,78.6159,78.6249,78.4726,78.5264,23377.0
2016-10-17 15:30:00,87.65,87.69,87.63,87.64,72629.0,78.5174,78.5532,78.4995,78.5084,72629.0
2016-10-17 15:40:00,87.64,87.67,87.59,87.67,48179.0,78.5084,78.5353,78.4636,78.5353,48179.0
2016-10-17 15:50:00,87.66,87.67,87.51,87.55,153089.0,78.5264,78.5353,78.392,78.4278,153089.0
2016-10-18 09:30:00,88.0,88.09,87.74,87.95,57330.0,78.8309,78.9116,78.598,78.7861,57330.0
2016-10-18 09:40:00,87.95,87.96,87.74,87.76,82500.0,78.7861,78.7951,78.598,78.6159,82500.0
2016-10-18 09:50:00,87.75,87.82,87.63,87.79,18643.0,78.607,78.6697,78.4995,78.6428,18643.0
2016-10-18 10:00:00,87.77,87.79,87.58,87.7,35899.0,78.6249,78.6428,78.4547,78.5622,35899.0
2016-10-18 10:10:00,87.68,87.76,87.65,87.72,8200.0,78.5443,78.6159,78.5174,78.5801,8200.0
2016-10-18 10:20:00,87.72,87.79,87.58,87.77,12677.0,78.5801,78.6428,78.4547,78.6249,12677.0
2016-10-18 10:30:00,87.77,87.81,87.77,87.78,10121.0,78.6249,78.6607,78.6249,78.6339,10121.0
2016-10-18 10:40:00,87.79,87.84,87.75,87.78,7274.0,78.6428,78.6876,78.607,78.6339,7274.0
2016-10-18 10:50:00,87.78,87.85,87.78,87.83,11458.0,78.6339,78.6966,78.6339,78.6786,11458.0
2016-10-18 11:00:00,87.83,87.88,87.8,87.88,54608.0,78.6786,78.7234,78.6518,78.7234,54608.0
2016-10-18 11:10:00,87.87,87.9,87.85,87.86,8240.0,78.7145,78.7413,78.6966,78.7055,8240.0
2016-10-18 11:20:00,87.87,87.96,87.87,87.96,8524.0,78.7145,78.7951,78.7145,78.7951,8524.0
2016-10-18 11:30:00,87.96,88.0,87.83,87.95,13591.0,78.7951,78.8309,78.6786,78.7861,13591.0
2016-10-18 11:40:00,87.91,88.01,87.91,87.94,30434.0,78.7503,78.8399,78.7503,78.7772,30434.0
2016-10-18 11:50:00,87.94,88.08,87.94,88.05,19678.0,78.7772,78.9026,78.7772,78.8757,19678.0
2016-10-18 12:00:00,88.07,88.09,87.98,88.0,6281.0,78.8936,78.9116,78.813,78.8309,6281.0
2016-10-18 12:10:00,87.99,88.05,87.97,87.98,9131.0,78.822,78.8757,78.8041,78.813,9131.0
2016-10-18 12:20:00,87.98,87.99,87.92,87.92,13160.0,78.813,78.822,78.7593,78.7593,13160.0
2016-10-18 12:30:00,87.89,87.94,87.86,87.89,98392.0,78.7324,78.7772,78.7055,78.7324,98392.0
2016-10-18 12:40:00,87.89,88.02,87.89,87.99,10175.0,78.7324,78.8488,78.7324,78.822,10175.0
2016-10-18 12:50:00,88.0,88.0,87.89,87.94,10323.0,78.8309,78.8309,78.7324,78.7772,10323.0
2016-10-18 13:00:00,87.93,87.95,87.88,87.94,21348.0,78.7682,78.7861,78.7234,78.7772,21348.0
2016-10-18 13:10:00,87.94,87.97,87.91,87.95,8550.0,78.7772,78.8041,78.7503,78.7861,8550.0
2016-10-18 13:20:00,87.95,87.98,87.91,87.95,8226.0,78.7861,78.813,78.7503,78.7861,8226.0
2016-10-18 13:30:00,87.94,87.94,87.87,87.9,10677.0,78.7772,78.7772,78.7145,78.7413,10677.0
2016-10-18 13:40:00,87.9,87.97,87.89,87.91,26820.0,78.7413,78.8041,78.7324,78.7503,26820.0
2016-10-18 13:50:00,87.92,87.97,87.9,87.92,12671.0,78.7593,78.8041,78.7413,78.7593,12671.0
2016-10-18 14:00:00,87.9,87.96,87.89,87.95,12649.0,78.7413,78.7951,78.7324,78.7861,12649.0
2016-10-18 14:10:00,87.94,87.94,87.85,87.88,16916.0,78.7772,78.7772,78.6966,78.7234,16916.0
2016-10-18 14:20:00,87.88,87.93,87.87,87.93,20126.0,78.7234,78.7682,78.7145,78.7682,20126.0
2016-10-18 14:30:00,87.95,87.97,87.91,87.93,54658.0,78.7861,78.8041,78.7503,78.7682,54658.0
2016-10-18 14:40:00,87.93,87.94,87.85,87.89,11326.0,78.7682,78.7772,78.6966,78.7324,11326.0
2016-10-18 14:50:00,87.9,87.91,87.88,87.91,9169.0,78.7413,78.7503,78.7234,78.7503,9169.0
2016-10-18 15:00:00,87.9,87.9,87.8,87.8,17006.0,78.7413,78.7413,78.6518,78.6518,17006.0
2016-10-18 15:10:00,87.8,87.81,87.72,87.74,16409.0,78.6518,78.6607,78.5801,78.598,16409.0
2016-10-18 15:20:00,87.74,87.74,87.66,87.7,37714.0,78.598,78.598,78.5264,78.5622,37714.0
2016-10-18 15:30:00,87.69,87.72,87.65,87.67,18748.0,78.5532,78.5801,78.5174,78.5353,18748.0
2016-10-18 15:40:00,87.68,87.71,87.64,87.64,27961.0,78.5443,78.5711,78.5084,78.5084,27961.0
2016-10-18 15:50:00,87.65,87.72,87.61,87.67,97593.0,78.5174,78.5801,78.4816,78.5353,97593.0
2016-10-19 09:30:00,87.6,87.79,87.52,87.54,39369.0,78.4726,78.6428,78.4009,78.4189,39369.0
2016-10-19 09:40:00,87.57,87.72,87.52,87.61,20116.0,78.4457,78.5801,78.4009,78.4816,20116.0
2016-10-19 09:50:00,87.63,87.66,87.21,87.21,29166.0,78.4995,78.5264,78.1232,78.1232,29166.0
2016-10-19 10:00:00,87.23,87.46,87.23,87.45,26953.0,78.1412,78.3472,78.1412,78.3382,26953.0
2016-10-19 10:10:00,87.46,87.54,87.41,87.51,16272.0,78.3472,78.4189,78.3024,78.392,16272.0
2016-10-19 10:20:00,87.52,87.58,87.45,87.57,20442.0,78.4009,78.4547,78.3382,78.4457,20442.0
2016-10-19 10:30:00,87.58,87.6,87.44,87.5,25121.0,78.4547,78.4726,78.3293,78.383,25121.0
2016-10-19 10:40:00,87.51,87.57,87.43,87.54,20942.0,78.392,78.4457,78.3203,78.4189,20942.0
2016-10-19 10:50:00,87.55,87.75,87.55,87.74,18218.0,78.4278,78.607,78.4278,78.598,18218.0
2016-10-19 11:00:00,87.73,87.74,87.65,87.65,16285.0,78.5891,78.598,78.5174,78.5174,16285.0
2016-10-19 11:10:00,87.64,87.68,87.59,87.6,22106.0,78.5084,78.5443,78.4636,78.4726,22106.0
2016-10-19 11:20:00,87.6,87.7,87.59,87.67,33569.0,78.4726,78.5622,78.4636,78.5353,33569.0
2016-10-19 11:30:00,87.67,87.69,87.57,87.59,19508.0,78.5353,78.5532,78.4457,78.4636,19508.0
2016-10-19 11:40:00,87.59,87.65,87.55,87.61,25235.0,78.4636,78.5174,78.4278,78.4816,25235.0
2016-10-19 11:50:00,87.6,87.64,87.56,87.59,22194.0,78.4726,78.5084,78.4368,78.4636,22194.0
2016-10-19 12:00:00,87.6,87.6,87.41,87.46,40774.0,78.4726,78.4726,78.3024,78.3472,40774.0
2016-10-19 12:10:00,87.45,87.52,87.43,87.43,15573.0,78.3382,78.4009,78.3203,78.3203,15573.0
2016-10-19 12:20:00,87.43,87.54,87.42,87.52,10777.0,78.3203,78.4189,78.3114,78.4009,10777.0
2016-10-19 12:30:00,87.51,87.52,87.46,87.51,9767.0,78.392,78.4009,78.3472,78.392,9767.0
2016-10-19 12:40:00,87.52,87.55,87.48,87.54,14616.0,78.4009,78.4278,78.3651,78.4189,14616.0
2016-10-19 12:50:00,87.55,87.57,87.51,87.52,7911.0,78.4278,78.4457,78.392,78.4009,7911.0
2016-10-19 13:00:00,87.52,87.56,87.43,87.45,14720.0,78.4009,78.4368,78.3203,78.3382,14720.0
2016-10-19 13:10:00,87.45,87.5,87.42,87.47,18784.0,78.3382,78.383,78.3114,78.3562,18784.0
2016-10-19 13:20:00,87.49,87.58,87.48,87.57,11211.0,78.3741,78.4547,78.3651,78.4457,11211.0
2016-10-19 13:30:00,87.58,87.66,87.55,87.66,30168.0,78.4547,78.5264,78.4278,78.5264,30168.0
2016-10-19 13:40:00,87.66,87.76,87.66,87.72,34737.0,78.5264,78.6159,78.5264,78.5801,34737.0
2016-10-19 13:50:00,87.71,87.79,87.7,87.77,35258.0,78.5711,78.6428,78.5622,78.6249,35258.0
2016-10-19 14:00:00,87.77,87.83,87.72,87.81,47546.0,78.6249,78.6786,78.5801,78.6607,47546.0
2016-10-19 14:10:00,87.82,87.85,87.78,87.84,22522.0,78.6697,78.6966,78.6339,78.6876,22522.0
2016-10-19 14:20:00,87.84,87.89,87.73,87.73,40614.0,78.6876,78.7324,78.5891,78.5891,40614.0
2016-10-19 14:30:00,87.74,87.74,87.65,87.65,21905.0,78.598,78.598,78.5174,78.5174,21905.0
2016-10-19 14:40:00,87.65,87.66,87.63,87.64,10213.0,78.5174,78.5264,78.4995,78.5084,10213.0
2016-10-19 14:50:00,87.64,87.67,87.61,87.64,17273.0,78.5084,78.5353,78.4816,78.5084,17273.0
2016-10-19 15:00:00,87.64,87.65,87.63,87.64,11899.0,78.5084,78.5174,78.4995,78.5084,11899.0
2016-10-19 15:10:00,87.64,87.64,87.59,87.63,16731.0,78.5084,78.5084,78.4636,78.4995,16731.0
2016-10-19 15:20:00,87.63,87.65,87.61,87.63,22436.0,78.4995,78.5174,78.4816,78.4995,22436.0
2016-10-19 15:30:00,87.63,87.7,87.62,87.7,24255.0,78.4995,78.5622,78.4905,78.5622,24255.0
2016-10-19 15:40:00,87.69,87.73,87.67,87.67,34022.0,78.5532,78.5891,78.5353,78.5353,34022.0
2016-10-19 15:50:00,87.67,87.67,87.6,87.61,58486.0,78.5353,78.5353,78.4726,78.4816,58486.0
2016-10-20 09:30:00,87.42,87.69,87.28,87.28,21493.0,78.3114,78.5532,78.1859,78.1859,21493.0
2016-10-20 09:40:00,87.3,87.65,87.29,87.65,19027.0,78.2039,78.5174,78.1949,78.5174,19027.0
2016-10-20 09:50:00,87.65,87.65,87.36,87.36,18140.0,78.5174,78.5174,78.2576,78.2576,18140.0
2016-10-20 10:00:00,87.38,87.56,87.36,87.56,18763.0,78.2755,78.4368,78.2576,78.4368,18763.0
2016-10-20 10:10:00,87.53,87.59,87.5,87.5,15236.0,78.4099,78.4636,78.383,78.383,15236.0
2016-10-20 10:20:00,87.48,87.48,87.2,87.27,10079.0,78.3651,78.3651,78.1143,78.177,10079.0
2016-10-20 10:30:00,87.25,87.25,87.06,87.11,27647.0,78.1591,78.1591,77.9889,78.0337,27647.0
2016-10-20 10:40:00,87.09,87.16,87.05,87.11,75172.0,78.0157,78.0785,77.9799,78.0337,75172.0
2016-10-20 10:50:00,87.12,87.12,87.04,87.1,47587.0,78.0426,78.0426,77.971,78.0247,47587.0
2016-10-20 11:00:00,87.09,87.12,87.04,87.04,21531.0,78.0157,78.0426,77.971,77.971,21531.0
2016-10-20 11:10:00,87.04,87.05,86.89,86.9,61491.0,77.971,77.9799,77.8366,77.8455,61491.0
2016-10-20 11:20:00,86.9,86.97,86.88,86.88,31744.0,77.8455,77.9082,77.8276,77.8276,31744.0
2016-10-20 11:30:00,86.89,86.94,86.83,86.88,15458.0,77.8366,77.8814,77.7828,77.8276,15458.0
2016-10-20 11:40:00,86.88,86.91,86.79,86.84,31245.0,77.8276,77.8545,77.747,77.7918,31245.0
2016-10-20 11:50:00,86.85,86.86,86.66,86.75,66026.0,77.8008,77.8097,77.6305,77.7112,66026.0
2016-10-20 12:00:00,86.77,86.86,86.76,86.77,25629.0,77.7291,77.8097,77.7201,77.7291,25629.0
2016-10-20 12:10:00,86.78,86.8,86.58,86.61,104447.0,77.738,77.756,77.5589,77.5858,104447.0
2016-10-20 12:20:00,86.61,86.71,86.61,86.68,50069.0,77.5858,77.6753,77.5858,77.6485,50069.0
2016-10-20 12:30:00,86.68,86.73,86.65,86.68,37001.0,77.6485,77.6933,77.6216,77.6485,37001.0
2016-10-20 12:40:00,86.67,86.7,86.59,86.6,34937.0,77.6395,77.6664,77.5678,77.5768,34937.0
2016-10-20 12:50:00,86.6,86.61,86.53,86.54,27109.0,77.5768,77.5858,77.5141,77.5231,27109.0
2016-10-20 13:00:00,86.54,86.66,86.53,86.64,21148.0,77.5231,77.6305,77.5141,77.6126,21148.0
2016-10-20 13:10:00,86.65,86.66,86.56,86.58,12056.0,77.6216,77.6305,77.541,77.5589,12056.0
2016-10-20 13:20:00,86.58,86.59,86.47,86.56,32498.0,77.5589,77.5678,77.4603,77.541,32498.0
2016-10-20 13:30:00,86.55,86.57,86.45,86.46,16288.0,77.532,77.5499,77.4424,77.4514,16288.0
2016-10-20 13:40:00,86.46,86.49,86.4,86.4,18023.0,77.4514,77.4783,77.3976,77.3976,18023.0
2016-10-20 13:50:00,86.41,86.41,86.28,86.36,17724.0,77.4066,77.4066,77.2901,77.3618,17724.0
2016-10-20 14:00:00,86.37,86.43,86.37,86.39,21657.0,77.3708,77.4245,77.3708,77.3887,21657.0
2016-10-20 14:10:00,86.37,86.41,86.3,86.34,21224.0,77.3708,77.4066,77.3081,77.3439,21224.0
2016-10-20 14:20:00,86.34,86.37,86.28,86.36,32331.0,77.3439,77.3708,77.2901,77.3618,32331.0
2016-10-20 14:30:00,86.36,86.39,86.29,86.3,14452.0,77.3618,77.3887,77.2991,77.3081,14452.0
2016-10-20 14:40:00,86.3,86.41,86.24,86.39,23590.0,77.3081,77.4066,77.2543,77.3887,23590.0
2016-10-20 14:50:00,86.39,86.43,86.31,86.36,22904.0,77.3887,77.4245,77.317,77.3618,22904.0
2016-10-20 15:00:00,86.37,86.39,86.26,86.36,60650.0,77.3708,77.3887,77.2722,77.3618,60650.0
2016-10-20 15:10:00,86.36,86.41,86.32,86.34,22101.0,77.3618,77.4066,77.326,77.3439,22101.0
2016-10-20 15:20:00,86.34,86.37,86.23,86.24,24356.0,77.3439,77.3708,77.2454,77.2543,24356.0
2016-10-20 15:30:00,86.23,86.3,86.2,86.3,45647.0,77.2454,77.3081,77.2185,77.3081,45647.0
2016-10-20 15:40:00,86.31,86.32,86.15,86.31,83266.0,77.317,77.326,77.1737,77.317,83266.0
2016-10-20 15:50:00,86.32,86.41,86.21,86.27,173921.0,77.326,77.4066,77.2274,77.2812,173921.0
2016-10-21 09:30:00,86.09,86.3,85.48,85.55,84308.0,77.1199,77.3081,76.5735,76.6362,84308.0
2016-10-21 09:40:00,85.51,85.78,85.45,85.62,35661.0,76.6004,76.8422,76.5466,76.6989,35661.0
2016-10-21 09:50:00,85.64,86.0,85.64,85.97,42886.0,76.7168,77.0393,76.7168,77.0124,42886.0
2016-10-21 10:00:00,86.01,86.13,85.85,86.09,33138.0,77.0483,77.1558,76.9049,77.1199,33138.0
2016-10-21 10:10:00,86.08,86.36,86.06,86.28,42564.0,77.111,77.3618,77.0931,77.2901,42564.0
2016-10-21 10:20:00,86.33,86.4,86.23,86.29,13503.0,77.3349,77.3976,77.2454,77.2991,13503.0
2016-10-21 10:30:00,86.33,86.39,86.28,86.32,12478.0,77.3349,77.3887,77.2901,77.326,12478.0
2016-10-21 10:40:00,86.32,86.39,86.21,86.23,20334.0,77.326,77.3887,77.2274,77.2454,20334.0
2016-10-21 10:50:00,86.21,86.32,86.21,86.3,11464.0,77.2274,77.326,77.2274,77.3081,11464.0
2016-10-21 11:00:00,86.3,86.32,86.19,86.28,25882.0,77.3081,77.326,77.2095,77.2901,25882.0
2016-10-21 11:10:00,86.3,86.33,86.24,86.25,38386.0,77.3081,77.3349,77.2543,77.2633,38386.0
2016-10-21 11:20:00,86.25,86.27,86.18,86.19,32944.0,77.2633,77.2812,77.2006,77.2095,32944.0
2016-10-21 11:30:00,86.17,86.27,86.16,86.18,45625.0,77.1916,77.2812,77.1826,77.2006,45625.0
2016-10-21 11:40:00,86.17,86.23,86.13,86.23,18843.0,77.1916,77.2454,77.1558,77.2454,18843.0
2016-10-21 11:50:00,86.23,86.23,86.14,86.16,26955.0,77.2454,77.2454,77.1647,77.1826,26955.0
2016-10-21 12:00:00,86.16,86.3,86.16,86.23,26342.0,77.1826,77.3081,77.1826,77.2454,26342.0
2016-10-21 12:10:00,86.25,86.28,86.18,86.24,17816.0,77.2633,77.2901,77.2006,77.2543,17816.0
2016-10-21 12:20:00,86.24,86.25,86.19,86.23,7960.0,77.2543,77.2633,77.2095,77.2454,7960.0
2016-10-21 12:30:00,86.23,86.26,86.19,86.26,6377.0,77.2454,77.2722,77.2095,77.2722,6377.0
2016-10-21 12:40:00,86.24,86.3,86.2,86.3,13708.0,77.2543,77.3081,77.2185,77.3081,13708.0
2016-10-21 12:50:00,86.29,86.38,86.25,86.37,9846.0,77.2991,77.3797,77.2633,77.3708,9846.0
2016-10-21 13:00:00,86.33,86.33,86.28,86.29,22599.0,77.3349,77.3349,77.2901,77.2991,22599.0
2016-10-21 13:10:00,86.3,86.33,86.29,86.33,23585.0,77.3081,77.3349,77.2991,77.3349,23585.0
2016-10-21 13:20:00,86.32,86.33,86.28,86.32,15530.0,77.326,77.3349,77.2901,77.326,15530.0
2016-10-21 13:30:00,86.32,86.32,86.26,86.3,13317.0,77.326,77.326,77.2722,77.3081,13317.0
2016-10-21 13:40:00,86.32,86.44,86.32,86.44,9700.0,77.326,77.4335,77.326,77.4335,9700.0
2016-10-21 13:50:00,86.44,86.45,86.37,86.41,8209.0,77.4335,77.4424,77.3708,77.4066,8209.0
2016-10-21 14:00:00,86.42,86.45,86.38,86.4,14276.0,77.4156,77.4424,77.3797,77.3976,14276.0
2016-10-21 14:10:00,86.41,86.46,86.4,86.44,9219.0,77.4066,77.4514,77.3976,77.4335,9219.0
2016-10-21 14:20:00,86.44,86.47,86.39,86.44,13031.0,77.4335,77.4603,77.3887,77.4335,13031.0
2016-10-21 14:30:00,86.45,86.45,86.38,86.41,12131.0,77.4424,77.4424,77.3797,77.4066,12131.0
2016-10-21 14:40:00,86.42,86.53,86.41,86.45,20622.0,77.4156,77.5141,77.4066,77.4424,20622.0
2016-10-21 14:50:00,86.45,86.46,86.4,86.43,29908.0,77.4424,77.4514,77.3976,77.4245,29908.0
2016-10-21 15:00:00,86.43,86.6,86.42,86.6,21653.0,77.4245,77.5768,77.4156,77.5768,21653.0
2016-10-21 15:10:00,86.6,86.61,86.46,86.46,17835.0,77.5768,77.5858,77.4514,77.4514,17835.0
2016-10-21 15:20:00,86.45,86.46,86.37,86.41,28824.0,77.4424,77.4514,77.3708,77.4066,28824.0
2016-10-21 15:30:00,86.4,86.42,86.36,86.38,30205.0,77.3976,77.4156,77.3618,77.3797,30205.0
2016-10-21 15:40:00,86.37,86.41,86.32,86.4,35336.0,77.3708,77.4066,77.326,77.3976,35336.0
2016-10-21 15:50:00,86.4,86.62,86.4,86.51,223104.0,77.3976,77.5947,77.3976,77.4962,223104.0
2016-10-24 09:30:00,86.44,86.75,86.43,86.59,45817.0,77.4335,77.7112,77.4245,77.5678,45817.0
2016-10-24 09:40:00,86.59,86.63,86.29,86.4,24197.0,77.5678,77.6037,77.2991,77.3976,24197.0
2016-10-24 09:50:00,86.4,86.55,86.3,86.41,39187.0,77.3976,77.532,77.3081,77.4066,39187.0
2016-10-24 10:00:00,86.4,86.46,86.36,86.42,20143.0,77.3976,77.4514,77.3618,77.4156,20143.0
2016-10-24 10:10:00,86.43,86.47,86.34,86.35,68674.0,77.4245,77.4603,77.3439,77.3528,68674.0
2016-10-24 10:20:00,86.34,86.47,86.34,86.44,30769.0,77.3439,77.4603,77.3439,77.4335,30769.0
2016-10-24 10:30:00,86.45,86.48,86.39,86.43,20413.0,77.4424,77.4693,77.3887,77.4245,20413.0
2016-10-24 10:40:00,86.43,86.46,86.35,86.35,74029.0,77.4245,77.4514,77.3528,77.3528,74029.0
2016-10-24 10:50:00,86.37,86.46,86.35,86.44,23910.0,77.3708,77.4514,77.3528,77.4335,23910.0
2016-10-24 11:00:00,86.43,86.48,86.39,86.47,41054.0,77.4245,77.4693,77.3887,77.4603,41054.0
2016-10-24 11:10:00,86.45,86.48,86.42,86.44,19998.0,77.4424,77.4693,77.4156,77.4335,19998.0
2016-10-24 11:20:00,86.44,86.44,86.4,86.42,13681.0,77.4335,77.4335,77.3976,77.4156,13681.0
2016-10-24 11:30:00,86.41,86.45,86.39,86.43,23628.0,77.4066,77.4424,77.3887,77.4245,23628.0
2016-10-24 11:40:00,86.42,86.47,86.42,86.44,16831.0,77.4156,77.4603,77.4156,77.4335,16831.0
2016-10-24 11:50:00,86.43,86.44,86.4,86.43,23127.0,77.4245,77.4335,77.3976,77.4245,23127.0
2016-10-24 12:00:00,86.44,86.46,86.4,86.42,23988.0,77.4335,77.4514,77.3976,77.4156,23988.0
2016-10-24 12:10:00,86.42,86.43,86.39,86.4,23518.0,77.4156,77.4245,77.3887,77.3976,23518.0
2016-10-24 12:20:00,86.4,86.41,86.33,86.33,28186.0,77.3976,77.4066,77.3349,77.3349,28186.0
2016-10-24 12:30:00,86.32,86.32,86.27,86.27,16459.0,77.326,77.326,77.2812,77.2812,16459.0
2016-10-24 12:40:00,86.27,86.31,86.21,86.29,16434.0,77.2812,77.317,77.2274,77.2991,16434.0
2016-10-24 12:50:00,86.29,86.32,86.28,86.29,15362.0,77.2991,77.326,77.2901,77.2991,15362.0
2016-10-24 13:00:00,86.29,86.4,86.29,86.4,25651.0,77.2991,77.3976,77.2991,77.3976,25651.0
2016-10-24 13:10:00,86.4,86.44,86.33,86.35,17095.0,77.3976,77.4335,77.3349,77.3528,17095.0
2016-10-24 13:20:00,86.36,86.45,86.34,86.45,10916.0,77.3618,77.4424,77.3439,77.4424,10916.0
2016-10-24 13:30:00,86.45,86.46,86.42,86.42,12149.0,77.4424,77.4514,77.4156,77.4156,12149.0
2016-10-24 13:40:00,86.42,86.52,86.42,86.52,15135.0,77.4156,77.5051,77.4156,77.5051,15135.0
2016-10-24 13:50:00,86.52,86.57,86.51,86.54,24183.0,77.5051,77.5499,77.4962,77.5231,24183.0
2016-10-24 14:00:00,86.54,86.65,86.54,86.65,39163.0,77.5231,77.6216,77.5231,77.6216,39163.0
2016-10-24 14:10:00,86.64,86.73,86.59,86.64,47868.0,77.6126,77.6933,77.5678,77.6126,47868.0
2016-10-24 14:20:00,86.64,86.7,86.62,86.69,15380.0,77.6126,77.6664,77.5947,77.6574,15380.0
2016-10-24 14:30:00,86.7,86.72,86.61,86.62,20892.0,77.6664,77.6843,77.5858,77.5947,20892.0
2016-10-24 14:40:00,86.62,86.64,86.58,86.58,14774.0,77.5947,77.6126,77.5589,77.5589,14774.0
2016-10-24 14:50:00,86.59,86.66,86.55,86.64,13833.0,77.5678,77.6305,77.532,77.6126,13833.0
2016-10-24 15:00:00,86.65,86.66,86.58,86.59,21171.0,77.6216,77.6305,77.5589,77.5678,21171.0
2016-10-24 15:10:00,86.59,86.61,86.59,86.61,16964.0,77.5678,77.5858,77.5678,77.5858,16964.0
2016-10-24 15:20:00,86.6,86.69,86.59,86.68,25602.0,77.5768,77.6574,77.5678,77.6485,25602.0
2016-10-24 15:30:00,86.68,86.69,86.64,86.65,72020.0,77.6485,77.6574,77.6126,77.6216,72020.0
2016-10-24 15:40:00,86.65,86.67,86.57,86.64,56377.0,77.6216,77.6395,77.5499,77.6126,56377.0
2016-10-24 15:50:00,86.65,86.7,86.63,86.63,97818.0,77.6216,77.6664,77.6037,77.6037,97818.0
2016-10-25 09:30:00,86.74,86.95,86.72,86.86,23786.0,77.7022,77.8903,77.6843,77.8097,23786.0
2016-10-25 09:40:00,86.92,86.97,86.78,86.78,9070.0,77.8635,77.9082,77.738,77.738,9070.0
2016-10-25 09:50:00,86.77,86.89,86.67,86.88,11370.0,77.7291,77.8366,77.6395,77.8276,11370.0
2016-10-25 10:00:00,86.9,87.02,86.87,86.88,55997.0,77.8455,77.953,77.8187,77.8276,55997.0
2016-10-25 10:10:00,86.88,86.97,86.78,86.96,24734.0,77.8276,77.9082,77.738,77.8993,24734.0
2016-10-25 10:20:00,86.94,86.98,86.85,86.86,17502.0,77.8814,77.9172,77.8008,77.8097,17502.0
2016-10-25 10:30:00,86.85,86.85,86.67,86.75,22585.0,77.8008,77.8008,77.6395,77.7112,22585.0
2016-10-25 10:40:00,86.75,86.76,86.57,86.62,16537.0,77.7112,77.7201,77.5499,77.5947,16537.0
2016-10-25 10:50:00,86.63,86.71,86.6,86.65,11581.0,77.6037,77.6753,77.5768,77.6216,11581.0
2016-10-25 11:00:00,86.63,86.78,86.51,86.77,31859.0,77.6037,77.738,77.4962,77.7291,31859.0
2016-10-25 11:10:00,86.77,86.78,86.67,86.68,11392.0,77.7291,77.738,77.6395,77.6485,11392.0
2016-10-25 11:20:00,86.67,86.69,86.48,86.51,12500.0,77.6395,77.6574,77.4693,77.4962,12500.0
2016-10-25 11:30:00,86.51,86.62,86.5,86.53,19207.0,77.4962,77.5947,77.4872,77.5141,19207.0
2016-10-25 11:40:00,86.52,86.6,86.48,86.48,16401.0,77.5051,77.5768,77.4693,77.4693,16401.0
2016-10-25 11:50:00,86.48,86.51,86.43,86.44,21985.0,77.4693,77.4962,77.4245,77.4335,21985.0
2016-10-25 12:00:00,86.44,86.46,86.41,86.44,36232.0,77.4335,77.4514,77.4066,77.4335,36232.0
2016-10-25 12:10:00,86.45,86.45,86.35,86.4,8928.0,77.4424,77.4424,77.3528,77.3976,8928.0
2016-10-25 12:20:00,86.41,86.44,86.3,86.35,28685.0,77.4066,77.4335,77.3081,77.3528,28685.0
2016-10-25 12:30:00,86.37,86.47,86.37,86.47,19434.0,77.3708,77.4603,77.3708,77.4603,19434.0
2016-10-25 12:40:00,86.48,86.53,86.45,86.53,15562.0,77.4693,77.5141,77.4424,77.5141,15562.0
2016-10-25 12:50:00,86.52,86.53,86.45,86.47,6281.0,77.5051,77.5141,77.4424,77.4603,6281.0
2016-10-25 13:00:00,86.46,86.58,86.45,86.55,16757.0,77.4514,77.5589,77.4424,77.532,16757.0
2016-10-25 13:10:00,86.56,86.61,86.47,86.58,10793.0,77.541,77.5858,77.4603,77.5589,10793.0
2016-10-25 13:20:00,86.58,86.62,86.51,86.51,11598.0,77.5589,77.5947,77.4962,77.4962,11598.0
2016-10-25 13:30:00,86.51,86.56,86.49,86.55,14103.0,77.4962,77.541,77.4783,77.532,14103.0
2016-10-25 13:40:00,86.55,86.64,86.54,86.59,14679.0,77.532,77.6126,77.5231,77.5678,14679.0
2016-10-25 13:50:00,86.6,86.63,86.54,86.62,13436.0,77.5768,77.6037,77.5231,77.5947,13436.0
2016-10-25 14:00:00,86.62,86.63,86.55,86.58,19844.0,77.5947,77.6037,77.532,77.5589,19844.0
2016-10-25 14:10:00,86.58,86.59,86.53,86.53,14306.0,77.5589,77.5678,77.5141,77.5141,14306.0
2016-10-25 14:20:00,86.54,86.54,86.48,86.5,26405.0,77.5231,77.5231,77.4693,77.4872,26405.0
2016-10-25 14:30:00,86.51,86.52,86.44,86.5,15115.0,77.4962,77.5051,77.4335,77.4872,15115.0
2016-10-25 14:40:00,86.51,86.52,86.46,86.49,12399.0,77.4962,77.5051,77.4514,77.4783,12399.0
2016-10-25 14:50:00,86.49,86.51,86.45,86.46,18967.0,77.4783,77.4962,77.4424,77.4514,18967.0
2016-10-25 15:00:00,86.46,86.48,86.38,86.41,40078.0,77.4514,77.4693,77.3797,77.4066,40078.0
2016-10-25 15:10:00,86.41,86.42,86.34,86.35,22540.0,77.4066,77.4156,77.3439,77.3528,22540.0
2016-10-25 15:20:00,86.34,86.38,86.23,86.25,63819.0,77.3439,77.3797,77.2454,77.2633,63819.0
2016-10-25 15:30:00,86.26,86.29,86.22,86.24,39444.0,77.2722,77.2991,77.2364,77.2543,39444.0
2016-10-25 15:40:00,86.23,86.23,86.12,86.17,79086.0,77.2454,77.2454,77.1468,77.1916,79086.0
2016-10-25 15:50:00,86.15,86.22,86.11,86.19,130822.0,77.1737,77.2364,77.1379,77.2095,130822.0
2016-10-26 09:30:00,85.89,86.07,85.58,85.96,43580.0,76.9408,77.102,76.6631,77.0035,43580.0
2016-10-26 09:40:00,85.98,86.24,85.93,86.01,43370.0,77.0214,77.2543,76.9766,77.0483,43370.0
2016-10-26 09:50:00,86.06,86.11,85.64,85.64,48886.0,77.0931,77.1379,76.7168,76.7168,48886.0
2016-10-26 10:00:00,85.62,85.87,85.62,85.82,29476.0,76.6989,76.9229,76.6989,76.8781,29476.0
2016-10-26 10:10:00,85.83,85.93,85.75,85.77,22973.0,76.887,76.9766,76.8154,76.8333,22973.0
2016-10-26 10:20:00,85.77,85.98,85.77,85.86,37717.0,76.8333,77.0214,76.8333,76.9139,37717.0
2016-10-26 10:30:00,85.87,86.04,85.77,85.97,41256.0,76.9229,77.0751,76.8333,77.0124,41256.0
2016-10-26 10:40:00,85.95,85.99,85.84,85.92,19567.0,76.9945,77.0304,76.896,76.9677,19567.0
2016-10-26 10:50:00,85.9,86.14,85.88,86.14,19380.0,76.9497,77.1647,76.9318,77.1647,19380.0
2016-10-26 11:00:00,86.14,86.15,86.04,86.11,20362.0,77.1647,77.1737,77.0751,77.1379,20362.0
2016-10-26 11:10:00,86.08,86.09,85.92,85.92,18561.0,77.111,77.1199,76.9677,76.9677,18561.0
2016-10-26 11:20:00,85.92,86.05,85.91,86.03,27322.0,76.9677,77.0841,76.9587,77.0662,27322.0
2016-10-26 11:30:00,86.04,86.09,85.96,85.97,24805.0,77.0751,77.1199,77.0035,77.0124,24805.0
2016-10-26 11:40:00,86.0,86.08,85.99,86.03,14311.0,77.0393,77.111,77.0304,77.0662,14311.0
2016-10-26 11:50:00,86.03,86.07,85.86,85.86,23102.0,77.0662,77.102,76.9139,76.9139,23102.0
2016-10-26 12:00:00,85.88,86.0,85.88,85.94,34830.0,76.9318,77.0393,76.9318,76.9856,34830.0
2016-10-26 12:10:00,85.94,85.99,85.9,85.9,27496.0,76.9856,77.0304,76.9497,76.9497,27496.0
2016-10-26 12:20:00,85.9,85.93,85.83,85.84,13719.0,76.9497,76.9766,76.887,76.896,13719.0
2016-10-26 12:30:00,85.83,85.86,85.81,85.83,12840.0,76.887,76.9139,76.8691,76.887,12840.0
2016-10-26 12:40:00,85.83,85.85,85.75,85.78,13756.0,76.887,76.9049,76.8154,76.8422,13756.0
2016-10-26 12:50:00,85.78,85.83,85.76,85.83,15067.0,76.8422,76.887,76.8243,76.887,15067.0
2016-10-26 13:00:00,85.82,85.83,85.77,85.77,22744.0,76.8781,76.887,76.8333,76.8333,22744.0
2016-10-26 13:10:00,85.76,85.79,85.69,85.69,16386.0,76.8243,76.8512,76.7616,76.7616,16386.0
2016-10-26 13:20:00,85.71,85.75,85.69,85.72,23497.0,76.7795,76.8154,76.7616,76.7885,23497.0
2016-10-26 13:30:00,85.72,85.73,85.67,85.68,16352.0,76.7885,76.7974,76.7437,76.7527,16352.0
2016-10-26 13:40:00,85.67,85.7,85.59,85.65,24998.0,76.7437,76.7706,76.672,76.7258,24998.0
2016-10-26 13:50:00,85.65,85.68,85.59,85.63,19689.0,76.7258,76.7527,76.672,76.7079,19689.0
2016-10-26 14:00:00,85.63,85.71,85.58,85.7,21700.0,76.7079,76.7795,76.6631,76.7706,21700.0
2016-10-26 14:10:00,85.69,85.74,85.68,85.7,16728.0,76.7616,76.8064,76.7527,76.7706,16728.0
2016-10-26 14:20:00,85.71,85.79,85.69,85.73,33519.0,76.7795,76.8512,76.7616,76.7974,33519.0
2016-10-26 14:30:00,85.73,85.77,85.66,85.76,23746.0,76.7974,76.8333,76.7347,76.8243,23746.0
2016-10-26 14:40:00,85.75,85.79,85.73,85.79,24439.0,76.8154,76.8512,76.7974,76.8512,24439.0
2016-10-26 14:50:00,85.79,85.86,85.71,85.86,35583.0,76.8512,76.9139,76.7795,76.9139,35583.0
2016-10-26 15:00:00,85.85,85.85,85.74,85.81,44223.0,76.9049,76.9049,76.8064,76.8691,44223.0
2016-10-26 15:10:00,85.81,85.85,85.78,85.79,41756.0,76.8691,76.9049,76.8422,76.8512,41756.0
2016-10-26 15:20:00,85.79,85.83,85.78,85.79,23133.0,76.8512,76.887,76.8422,76.8512,23133.0
2016-10-26 15:30:00,85.79,85.86,85.78,85.83,65614.0,76.8512,76.9139,76.8422,76.887,65614.0
2016-10-26 15:40:00,85.83,85.84,85.75,85.79,57745.0,76.887,76.896,76.8154,76.8512,57745.0
2016-10-26 15:50:00,85.78,85.81,85.74,85.75,109326.0,76.8422,76.8691,76.8064,76.8154,109326.0
2016-10-27 09:30:00,86.12,86.14,85.87,85.9,20192.0,77.1468,77.1647,76.9229,76.9497,20192.0
2016-10-27 09:40:00,85.91,85.91,85.67,85.72,15229.0,76.9587,76.9587,76.7437,76.7885,15229.0
2016-10-27 09:50:00,85.7,85.9,85.67,85.68,12449.0,76.7706,76.9497,76.7437,76.7527,12449.0
2016-10-27 10:00:00,85.81,85.81,85.58,85.59,6435.0,76.8691,76.8691,76.6631,76.672,6435.0
2016-10-27 10:10:00,85.61,85.61,85.32,85.32,10211.0,76.69,76.69,76.4302,76.4302,10211.0
2016-10-27 10:20:00,85.33,85.44,85.28,85.43,14936.0,76.4391,76.5377,76.3943,76.5287,14936.0
2016-10-27 10:30:00,85.42,85.47,85.36,85.41,9153.0,76.5197,76.5645,76.466,76.5108,9153.0
2016-10-27 10:40:00,85.41,85.5,85.39,85.5,8992.0,76.5108,76.5914,76.4929,76.5914,8992.0
2016-10-27 10:50:00,85.52,85.58,85.38,85.44,14172.0,76.6093,76.6631,76.4839,76.5377,14172.0
2016-10-27 11:00:00,85.46,85.6,85.43,85.58,14617.0,76.5556,76.681,76.5287,76.6631,14617.0
2016-10-27 11:10:00,85.58,85.63,85.48,85.56,19323.0,76.6631,76.7079,76.5735,76.6452,19323.0
2016-10-27 11:20:00,85.58,85.6,85.54,85.57,10853.0,76.6631,76.681,76.6272,76.6541,10853.0
2016-10-27 11:30:00,85.56,85.59,85.49,85.54,9863.0,76.6452,76.672,76.5825,76.6272,9863.0
2016-10-27 11:40:00,85.53,85.6,85.48,85.6,11700.0,76.6183,76.681,76.5735,76.681,11700.0
2016-10-27 11:50:00,85.59,85.8,85.58,85.78,31527.0,76.672,76.8602,76.6631,76.8422,31527.0
2016-10-27 12:00:00,85.78,85.87,85.73,85.85,15971.0,76.8422,76.9229,76.7974,76.9049,15971.0
2016-10-27 12:10:00,85.85,85.91,85.84,85.91,14268.0,76.9049,76.9587,76.896,76.9587,14268.0
2016-10-27 12:20:00,85.91,85.95,85.87,85.87,35937.0,76.9587,76.9945,76.9229,76.9229,35937.0
2016-10-27 12:30:00,85.89,85.92,85.81,85.82,20834.0,76.9408,76.9677,76.8691,76.8781,20834.0
2016-10-27 12:40:00,85.81,85.86,85.78,85.86,6012.0,76.8691,76.9139,76.8422,76.9139,6012.0
2016-10-27 12:50:00,85.88,85.93,85.87,85.91,12289.0,76.9318,76.9766,76.9229,76.9587,12289.0
2016-10-27 13:00:00,85.92,85.94,85.86,85.86,8528.0,76.9677,76.9856,76.9139,76.9139,8528.0
2016-10-27 13:10:00,85.86,85.9,85.84,85.89,3525.0,76.9139,76.9497,76.896,76.9408,3525.0
2016-10-27 13:20:00,85.89,85.93,85.84,85.87,11428.0,76.9408,76.9766,76.896,76.9229,11428.0
2016-10-27 13:30:00,85.86,86.02,85.86,86.02,10450.0,76.9139,77.0572,76.9139,77.0572,10450.0
2016-10-27 13:40:00,86.01,86.08,86.0,86.05,12800.0,77.0483,77.111,77.0393,77.0841,12800.0
2016-10-27 13:50:00,86.05,86.11,86.03,86.04,9775.0,77.0841,77.1379,77.0662,77.0751,9775.0
2016-10-27 14:00:00,86.04,86.04,85.94,85.97,25382.0,77.0751,77.0751,76.9856,77.0124,25382.0
2016-10-27 14:10:00,85.95,85.99,85.93,85.94,20736.0,76.9945,77.0304,76.9766,76.9856,20736.0
2016-10-27 14:20:00,85.94,85.96,85.84,85.94,33085.0,76.9856,77.0035,76.896,76.9856,33085.0
2016-10-27 14:30:00,85.93,85.97,85.77,85.81,15542.0,76.9766,77.0124,76.8333,76.8691,15542.0
2016-10-27 14:40:00,85.8,85.83,85.76,85.78,11360.0,76.8602,76.887,76.8243,76.8422,11360.0
2016-10-27 14:50:00,85.78,85.78,85.74,85.76,10228.0,76.8422,76.8422,76.8064,76.8243,10228.0
2016-10-27 15:00:00,85.75,85.78,85.7,85.71,13326.0,76.8154,76.8422,76.7706,76.7795,13326.0
2016-10-27 15:10:00,85.7,85.71,85.59,85.6,23358.0,76.7706,76.7795,76.672,76.681,23358.0
2016-10-27 15:20:00,85.61,85.81,85.6,85.8,19745.0,76.69,76.8691,76.681,76.8602,19745.0
2016-10-27 15:30:00,85.78,85.81,85.73,85.79,65074.0,76.8422,76.8691,76.7974,76.8512,65074.0
2016-10-27 15:40:00,85.8,85.81,85.77,85.79,57913.0,76.8602,76.8691,76.8333,76.8512,57913.0
2016-10-27 15:50:00,85.79,85.95,85.79,85.93,143633.0,76.8512,76.9945,76.8512,76.9766,143633.0
2016-10-28 09:30:00,86.13,86.86,86.06,86.84,93210.0,77.1558,77.8097,77.0931,77.7918,93210.0
2016-10-28 09:40:00,86.87,86.92,86.53,86.75,14044.0,77.8187,77.8635,77.5141,77.7112,14044.0
2016-10-28 09:50:00,86.79,86.79,86.59,86.62,105194.0,77.747,77.747,77.5678,77.5947,105194.0
2016-10-28 10:00:00,86.62,86.64,86.09,86.16,55703.0,77.5947,77.6126,77.1199,77.1826,55703.0
2016-10-28 10:10:00,86.19,86.27,86.08,86.18,31750.0,77.2095,77.2812,77.111,77.2006,31750.0
2016-10-28 10:20:00,86.15,86.22,86.01,86.2,43063.0,77.1737,77.2364,77.0483,77.2185,43063.0
2016-10-28 10:30:00,86.17,86.38,86.17,86.32,27229.0,77.1916,77.3797,77.1916,77.326,27229.0
2016-10-28 10:40:00,86.33,86.44,86.32,86.37,15802.0,77.3349,77.4335,77.326,77.3708,15802.0
2016-10-28 10:50:00,86.36,86.47,86.35,86.38,11808.0,77.3618,77.4603,77.3528,77.3797,11808.0
2016-10-28 11:00:00,86.38,86.44,86.37,86.4,11607.0,77.3797,77.4335,77.3708,77.3976,11607.0
2016-10-28 11:10:00,86.39,86.44,86.22,86.22,30936.0,77.3887,77.4335,77.2364,77.2364,30936.0
2016-10-28 11:20:00,86.23,86.33,86.18,86.31,25206.0,77.2454,77.3349,77.2006,77.317,25206.0
2016-10-28 11:30:00,86.31,86.34,86.19,86.23,16502.0,77.317,77.3439,77.2095,77.2454,16502.0
2016-10-28 11:40:00,86.24,86.35,86.24,86.29,12591.0,77.2543,77.3528,77.2543,77.2991,12591.0
2016-10-28 11:50:00,86.31,86.34,86.25,86.25,10815.0,77.317,77.3439,77.2633,77.2633,10815.0
2016-10-28 12:00:00,86.28,86.46,86.28,86.46,20975.0,77.2901,77.4514,77.2901,77.4514,20975.0
2016-10-28 12:10:00,86.45,86.61,86.41,86.46,32210.0,77.4424,77.5858,77.4066,77.4514,32210.0
2016-10-28 12:20:00,86.46,86.54,86.46,86.53,17643.0,77.4514,77.5231,77.4514,77.5141,17643.0
2016-10-28 12:30:00,86.53,86.53,86.36,86.38,8800.0,77.5141,77.5141,77.3618,77.3797,8800.0
2016-10-28 12:40:00,86.38,86.52,86.38,86.45,7810.0,77.3797,77.5051,77.3797,77.4424,7810.0
2016-10-28 12:50:00,86.43,86.51,86.43,86.48,15747.0,77.4245,77.4962,77.4245,77.4693,15747.0
2016-10-28 13:00:00,86.47,86.62,86.16,86.17,32022.0,77.4603,77.5947,77.1826,77.1916,32022.0
2016-10-28 13:10:00,86.18,86.42,86.09,86.3,19956.0,77.2006,77.4156,77.1199,77.3081,19956.0
2016-10-28 13:20:00,86.33,86.39,86.28,86.33,11308.0,77.3349,77.3887,77.2901,77.3349,11308.0
2016-10-28 13:30:00,86.29,86.33,86.05,86.1,31810.0,77.2991,77.3349,77.0841,77.1289,31810.0
2016-10-28 13:40:00,86.16,86.27,86.12,86.25,18556.0,77.1826,77.2812,77.1468,77.2633,18556.0
2016-10-28 13:50:00,86.24,86.25,86.13,86.15,13573.0,77.2543,77.2633,77.1558,77.1737,13573.0
2016-10-28 14:00:00,86.15,86.29,86.15,86.23,13445.0,77.1737,77.2991,77.1737,77.2454,13445.0
2016-10-28 14:10:00,86.24,86.33,86.17,86.26,29193.0,77.2543,77.3349,77.1916,77.2722,29193.0
2016-10-28 14:20:00,86.25,86.35,86.23,86.3,24306.0,77.2633,77.3528,77.2454,77.3081,24306.0
2016-10-28 14:30:00,86.29,86.42,86.27,86.39,17538.0,77.2991,77.4156,77.2812,77.3887,17538.0
2016-10-28 14:40:00,86.4,86.4,86.3,86.35,15349.0,77.3976,77.3976,77.3081,77.3528,15349.0
2016-10-28 14:50:00,86.38,86.56,86.36,86.56,16263.0,77.3797,77.541,77.3618,77.541,16263.0
2016-10-28 15:00:00,86.57,86.57,86.41,86.41,17832.0,77.5499,77.5499,77.4066,77.4066,17832.0
2016-10-28 15:10:00,86.42,86.42,86.31,86.36,14362.0,77.4156,77.4156,77.317,77.3618,14362.0
2016-10-28 15:20:00,86.37,86.61,86.37,86.55,23726.0,77.3708,77.5858,77.3708,77.532,23726.0
2016-10-28 15:30:00,86.54,86.55,86.41,86.43,24950.0,77.5231,77.532,77.4066,77.4245,24950.0
2016-10-28 15:40:00,86.43,86.48,86.32,86.4,68537.0,77.4245,77.4693,77.326,77.3976,68537.0
2016-10-28 15:50:00,86.4,86.55,86.39,86.42,106279.0,77.3976,77.532,77.3887,77.4156,106279.0
2016-10-31 09:30:00,86.51,86.79,86.38,86.79,28781.0,77.4962,77.747,77.3797,77.747,28781.0
2016-10-31 09:40:00,86.83,87.38,86.75,87.24,67983.0,77.7828,78.2755,77.7112,78.1501,67983.0
2016-10-31 09:50:00,87.29,87.38,87.2,87.27,45804.0,78.1949,78.2755,78.1143,78.177,45804.0
2016-10-31 10:00:00,87.26,87.27,86.72,87.07,34876.0,78.168,78.177,77.6843,77.9978,34876.0
2016-10-31 10:10:00,87.06,87.13,87.0,87.07,12144.0,77.9889,78.0516,77.9351,77.9978,12144.0
2016-10-31 10:20:00,87.06,87.24,87.01,87.23,23148.0,77.9889,78.1501,77.9441,78.1412,23148.0
2016-10-31 10:30:00,87.23,87.25,87.0,87.09,29907.0,78.1412,78.1591,77.9351,78.0157,29907.0
2016-10-31 10:40:00,87.1,87.22,87.08,87.18,19530.0,78.0247,78.1322,78.0068,78.0964,19530.0
2016-10-31 10:50:00,87.19,87.29,87.12,87.24,21248.0,78.1053,78.1949,78.0426,78.1501,21248.0
2016-10-31 11:00:00,87.21,87.25,87.16,87.19,27657.0,78.1232,78.1591,78.0785,78.1053,27657.0
2016-10-31 11:10:00,87.2,87.36,87.11,87.36,72035.0,78.1143,78.2576,78.0337,78.2576,72035.0
2016-10-31 11:20:00,87.35,87.69,87.32,87.67,30689.0,78.2487,78.5532,78.2218,78.5353,30689.0
2016-10-31 11:30:00,87.69,87.72,87.6,87.66,26745.0,78.5532,78.5801,78.4726,78.5264,26745.0
2016-10-31 11:40:00,87.66,87.66,87.47,87.59,16712.0,78.5264,78.5264,78.3562,78.4636,16712.0
2016-10-31 11:50:00,87.59,87.63,87.52,87.55,22173.0,78.4636,78.4995,78.4009,78.4278,22173.0
2016-10-31 12:00:00,87.58,87.61,87.51,87.56,15763.0,78.4547,78.4816,78.392,78.4368,15763.0
2016-10-31 12:10:00,87.56,87.57,87.38,87.44,10304.0,78.4368,78.4457,78.2755,78.3293,10304.0
2016-10-31 12:20:00,87.45,87.48,87.38,87.46,6832.0,78.3382,78.3651,78.2755,78.3472,6832.0
2016-10-31 12:30:00,87.48,87.57,87.48,87.52,8133.0,78.3651,78.4457,78.3651,78.4009,8133.0
2016-10-31 12:40:00,87.51,87.53,87.45,87.5,33977.0,78.392,78.4099,78.3382,78.383,33977.0
2016-10-31 12:50:00,87.48,87.51,87.46,87.46,14030.0,78.3651,78.392,78.3472,78.3472,14030.0
2016-10-31 13:00:00,87.47,87.5,87.43,87.43,19525.0,78.3562,78.383,78.3203,78.3203,19525.0
2016-10-31 13:10:00,87.43,87.47,87.39,87.42,32843.0,78.3203,78.3562,78.2845,78.3114,32843.0
2016-10-31 13:20:00,87.42,87.5,87.41,87.46,18396.0,78.3114,78.383,78.3024,78.3472,18396.0
2016-10-31 13:30:00,87.43,87.46,87.33,87.34,18502.0,78.3203,78.3472,78.2307,78.2397,18502.0
2016-10-31 13:40:00,87.35,87.49,87.35,87.47,15429.0,78.2487,78.3741,78.2487,78.3562,15429.0
2016-10-31 13:50:00,87.48,87.48,87.31,87.33,23820.0,78.3651,78.3651,78.2128,78.2307,23820.0
2016-10-31 14:00:00,87.34,87.34,87.22,87.22,28628.0,78.2397,78.2397,78.1322,78.1322,28628.0
2016-10-31 14:10:00,87.24,87.28,87.15,87.19,23133.0,78.1501,78.1859,78.0695,78.1053,23133.0
2016-10-31 14:20:00,87.17,87.26,87.15,87.16,14793.0,78.0874,78.168,78.0695,78.0785,14793.0
2016-10-31 14:30:00,87.18,87.29,87.17,87.29,30766.0,78.0964,78.1949,78.0874,78.1949,30766.0
2016-10-31 14:40:00,87.31,87.32,87.2,87.24,20614.0,78.2128,78.2218,78.1143,78.1501,20614.0
2016-10-31 14:50:00,87.25,87.33,87.2,87.25,52547.0,78.1591,78.2307,78.1143,78.1591,52547.0
2016-10-31 15:00:00,87.23,87.32,87.22,87.3,21774.0,78.1412,78.2218,78.1322,78.2039,21774.0
2016-10-31 15:10:00,87.31,87.39,87.24,87.27,46733.0,78.2128,78.2845,78.1501,78.177,46733.0
2016-10-31 15:20:00,87.26,87.3,87.2,87.3,22561.0,78.168,78.2039,78.1143,78.2039,22561.0
2016-10-31 15:30:00,87.29,87.31,87.17,87.22,38289.0,78.1949,78.2128,78.0874,78.1322,38289.0
2016-10-31 15:40:00,87.22,87.25,87.14,87.21,59932.0,78.1322,78.1591,78.0605,78.1232,59932.0
2016-10-31 15:50:00,87.2,87.21,87.11,87.16,128024.0,78.1143,78.1232,78.0337,78.0785,128024.0
2016-11-01 09:30:00,87.35,87.57,87.11,87.11,33922.0,78.2487,78.4457,78.0337,78.0337,33922.0
2016-11-01 09:40:00,87.1,87.11,86.85,86.93,28128.0,78.0247,78.0337,77.8008,77.8724,28128.0
2016-11-01 09:50:00,86.94,87.05,86.87,87.04,32525.0,77.8814,77.9799,77.8187,77.971,32525.0
2016-11-01 10:00:00,87.0,87.07,86.84,86.84,24804.0,77.9351,77.9978,77.7918,77.7918,24804.0
2016-11-01 10:10:00,86.87,86.94,86.67,86.71,24423.0,77.8187,77.8814,77.6395,77.6753,24423.0
2016-11-01 10:20:00,86.72,86.8,86.6,86.61,29660.0,77.6843,77.756,77.5768,77.5858,29660.0
2016-11-01 10:30:00,86.61,86.62,86.47,86.48,31564.0,77.5858,77.5947,77.4603,77.4693,31564.0
2016-11-01 10:40:00,86.48,86.67,86.48,86.59,36885.0,77.4693,77.6395,77.4693,77.5678,36885.0
2016-11-01 10:50:00,86.58,86.6,86.5,86.51,55959.0,77.5589,77.5768,77.4872,77.4962,55959.0
2016-11-01 11:00:00,86.53,86.55,86.32,86.33,36751.0,77.5141,77.532,77.326,77.3349,36751.0
2016-11-01 11:10:00,86.35,86.39,86.18,86.24,34662.0,77.3528,77.3887,77.2006,77.2543,34662.0
2016-11-01 11:20:00,86.26,86.36,86.24,86.24,27884.0,77.2722,77.3618,77.2543,77.2543,27884.0
2016-11-01 11:30:00,86.23,86.31,86.14,86.3,25280.0,77.2454,77.317,77.1647,77.3081,25280.0
2016-11-01 11:40:00,86.29,86.36,86.24,86.35,21201.0,77.2991,77.3618,77.2543,77.3528,21201.0
2016-11-01 11:50:00,86.36,86.36,86.23,86.25,16650.0,77.3618,77.3618,77.2454,77.2633,16650.0
2016-11-01 12:00:00,86.26,86.34,86.19,86.19,18910.0,77.2722,77.3439,77.2095,77.2095,18910.0
2016-11-01 12:10:00,86.18,86.18,86.02,86.08,34976.0,77.2006,77.2006,77.0572,77.111,34976.0
2016-11-01 12:20:00,86.12,86.13,85.96,85.97,37967.0,77.1468,77.1558,77.0035,77.0124,37967.0
2016-11-01 12:30:00,85.98,86.08,85.94,86.0,54889.0,77.0214,77.111,76.9856,77.0393,54889.0
2016-11-01 12:40:00,86.0,86.0,85.86,85.88,22579.0,77.0393,77.0393,76.9139,76.9318,22579.0
2016-11-01 12:50:00,85.86,86.01,85.82,86.0,18447.0,76.9139,77.0483,76.8781,77.0393,18447.0
2016-11-01 13:00:00,86.0,86.09,85.99,86.03,39349.0,77.0393,77.1199,77.0304,77.0662,39349.0
2016-11-01 13:10:00,86.04,86.11,86.0,86.04,27139.0,77.0751,77.1379,77.0393,77.0751,27139.0
2016-11-01 13:20:00,86.05,86.07,85.99,86.04,13751.0,77.0841,77.102,77.0304,77.0751,13751.0
2016-11-01 13:30:00,86.03,86.05,85.95,85.99,18350.0,77.0662,77.0841,76.9945,77.0304,18350.0
2016-11-01 13:40:00,85.99,86.0,85.81,85.94,49230.0,77.0304,77.0393,76.8691,76.9856,49230.0
2016-11-01 13:50:00,85.94,86.02,85.86,85.91,30244.0,76.9856,77.0572,76.9139,76.9587,30244.0
2016-11-01 14:00:00,85.91,85.96,85.89,85.93,21947.0,76.9587,77.0035,76.9408,76.9766,21947.0
2016-11-01 14:10:00,85.95,86.04,85.9,85.96,27346.0,76.9945,77.0751,76.9497,77.0035,27346.0
2016-11-01 14:20:00,85.96,86.19,85.96,86.16,28717.0,77.0035,77.2095,77.0035,77.1826,28717.0
2016-11-01 14:30:00,86.16,86.21,86.11,86.19,49835.0,77.1826,77.2274,77.1379,77.2095,49835.0
2016-11-01 14:40:00,86.2,86.22,86.08,86.2,31018.0,77.2185,77.2364,77.111,77.2185,31018.0
2016-11-01 14:50:00,86.2,86.21,86.13,86.15,15188.0,77.2185,77.2274,77.1558,77.1737,15188.0
2016-11-01 15:00:00,86.14,86.17,86.09,86.13,28183.0,77.1647,77.1916,77.1199,77.1558,28183.0
2016-11-01 15:10:00,86.13,86.43,86.11,86.42,91742.0,77.1558,77.4245,77.1379,77.4156,91742.0
2016-11-01 15:20:00,86.42,86.42,86.25,86.37,91145.0,77.4156,77.4156,77.2633,77.3708,91145.0
2016-11-01 15:30:00,86.37,86.43,86.25,86.43,86639.0,77.3708,77.4245,77.2633,77.4245,86639.0
2016-11-01 15:40:00,86.43,86.54,86.31,86.41,109626.0,77.4245,77.5231,77.317,77.4066,109626.0
2016-11-01 15:50:00,86.41,86.42,86.2,86.28,208769.0,77.4066,77.4156,77.2185,77.2901,208769.0
2016-11-02 09:30:00,83.27,83.75,82.14,82.98,400183.0,74.5938,75.0238,73.5815,74.334,400183.0
2016-11-02 09:40:00,82.96,84.5,82.89,83.9,532707.0,74.3161,75.6956,74.2534,75.1581,532707.0
2016-11-02 09:50:00,83.85,84.42,83.3,83.3,161639.0,75.1133,75.6239,74.6206,74.6206,161639.0
2016-11-02 10:00:00,83.34,84.19,82.99,84.09,149019.0,74.6565,75.4179,74.3429,75.3283,149019.0
2016-11-02 10:10:00,84.08,84.43,83.94,84.24,120982.0,75.3194,75.6329,75.194,75.4627,120982.0
2016-11-02 10:20:00,84.24,84.63,83.58,83.79,106352.0,75.4627,75.8121,74.8715,75.0596,106352.0
2016-11-02 10:30:00,83.73,84.05,83.45,83.62,126350.0,75.0058,75.2925,74.755,74.9073,126350.0
2016-11-02 10:40:00,83.61,83.63,83.01,83.36,139233.0,74.8983,74.9163,74.3609,74.6744,139233.0
2016-11-02 10:50:00,83.38,83.61,83.18,83.33,100964.0,74.6923,74.8983,74.5131,74.6475,100964.0
2016-11-02 11:00:00,83.35,83.43,82.76,82.78,152701.0,74.6654,74.7371,74.1369,74.1548,152701.0
2016-11-02 11:10:00,82.75,82.79,82.26,82.52,164304.0,74.1279,74.1638,73.689,73.9219,164304.0
2016-11-02 11:20:00,82.51,82.63,82.15,82.19,137220.0,73.913,74.0204,73.5905,73.6263,137220.0
2016-11-02 11:30:00,82.23,82.51,82.17,82.42,143060.0,73.6621,73.913,73.6084,73.8323,143060.0
2016-11-02 11:40:00,82.42,82.59,81.9,81.9,150788.0,73.8323,73.9846,73.3665,73.3665,150788.0
2016-11-02 11:50:00,81.94,82.15,81.91,82.0,160607.0,73.4023,73.5905,73.3755,73.4561,160607.0
2016-11-02 12:00:00,81.97,82.18,81.91,82.07,90084.0,73.4292,73.6173,73.3755,73.5188,90084.0
2016-11-02 12:10:00,82.08,82.15,81.72,81.75,178549.0,73.5278,73.5905,73.2053,73.2321,178549.0
2016-11-02 12:20:00,81.74,81.76,81.19,81.19,111837.0,73.2232,73.2411,72.7305,72.7305,111837.0
2016-11-02 12:30:00,81.18,81.5,81.16,81.38,94769.0,72.7215,73.0082,72.7036,72.9007,94769.0
2016-11-02 12:40:00,81.38,81.58,81.23,81.5,274578.0,72.9007,73.0799,72.7663,73.0082,274578.0
2016-11-02 12:50:00,81.5,81.91,81.44,81.88,151575.0,73.0082,73.3755,72.9544,73.3486,151575.0
2016-11-02 13:00:00,81.84,81.95,81.67,81.7,122098.0,73.3128,73.4113,73.1605,73.1874,122098.0
2016-11-02 13:10:00,81.69,81.76,81.56,81.76,111158.0,73.1784,73.2411,73.0619,73.2411,111158.0
2016-11-02 13:20:00,81.73,81.92,81.7,81.81,109014.0,73.2142,73.3844,73.1874,73.2859,109014.0
2016-11-02 13:30:00,81.8,81.86,81.6,81.73,65335.0,73.2769,73.3307,73.0978,73.2142,65335.0
2016-11-02 13:40:00,81.75,81.81,81.71,81.77,74278.0,73.2321,73.2859,73.1963,73.2501,74278.0
2016-11-02 13:50:00,81.78,81.99,81.75,81.87,94078.0,73.259,73.4471,73.2321,73.3396,94078.0
2016-11-02 14:00:00,81.87,81.89,81.5,81.51,90946.0,73.3396,73.3576,73.0082,73.0171,90946.0
2016-11-02 14:10:00,81.52,81.62,81.31,81.42,135267.0,73.0261,73.1157,72.838,72.9365,135267.0
2016-11-02 14:20:00,81.4,81.67,81.4,81.66,121329.0,72.9186,73.1605,72.9186,73.1515,121329.0
2016-11-02 14:30:00,81.68,81.82,81.47,81.48,114509.0,73.1694,73.2948,72.9813,72.9903,114509.0
2016-11-02 14:40:00,81.47,81.68,81.47,81.64,69080.0,72.9813,73.1694,72.9813,73.1336,69080.0
2016-11-02 14:50:00,81.62,81.82,81.62,81.82,111703.0,73.1157,73.2948,73.1157,73.2948,111703.0
2016-11-02 15:00:00,81.81,81.81,81.69,81.72,98296.0,73.2859,73.2859,73.1784,73.2053,98296.0
2016-11-02 15:10:00,81.7,81.75,81.55,81.6,94350.0,73.1874,73.2321,73.053,73.0978,94350.0
2016-11-02 15:20:00,81.61,81.75,81.56,81.65,145518.0,73.1067,73.2321,73.0619,73.1426,145518.0
2016-11-02 15:30:00,81.67,81.69,81.47,81.51,129239.0,73.1605,73.1784,72.9813,73.0171,129239.0
2016-11-02 15:40:00,81.51,81.61,81.5,81.57,317870.0,73.0171,73.1067,73.0082,73.0709,317870.0
2016-11-02 15:50:00,81.57,81.65,81.38,81.6,331803.0,73.0709,73.1426,72.9007,73.0978,331803.0
2016-11-03 09:30:00,81.31,81.31,81.0,81.01,191426.0,72.838,72.838,72.5603,72.5692,191426.0
2016-11-03 09:40:00,80.99,81.43,80.97,81.26,119620.0,72.5513,72.9455,72.5334,72.7932,119620.0
2016-11-03 09:50:00,81.24,81.24,80.83,80.89,117743.0,72.7753,72.7753,72.408,72.4617,117743.0
2016-11-03 10:00:00,80.88,80.9,80.53,80.53,102187.0,72.4528,72.4707,72.1393,72.1393,102187.0
2016-11-03 10:10:00,80.54,80.55,80.19,80.19,56848.0,72.1482,72.1572,71.8347,71.8347,56848.0
2016-11-03 10:20:00,80.19,80.33,80.14,80.21,77755.0,71.8347,71.9601,71.7899,71.8526,77755.0
2016-11-03 10:30:00,80.21,80.51,80.21,80.51,113474.0,71.8526,72.1213,71.8526,72.1213,113474.0
2016-11-03 10:40:00,80.49,80.5,80.32,80.41,54587.0,72.1034,72.1124,71.9511,72.0318,54587.0
2016-11-03 10:50:00,80.41,80.75,80.38,80.67,87881.0,72.0318,72.3363,72.0049,72.2647,87881.0
2016-11-03 11:00:00,80.65,80.78,80.56,80.76,80245.0,72.2468,72.3632,72.1661,72.3453,80245.0
2016-11-03 11:10:00,80.75,80.92,80.64,80.91,121049.0,72.3363,72.4886,72.2378,72.4797,121049.0
2016-11-03 11:20:00,80.9,80.91,80.51,80.6,64910.0,72.4707,72.4797,72.1213,72.202,64910.0
2016-11-03 11:30:00,80.59,80.65,80.51,80.55,49693.0,72.193,72.2468,72.1213,72.1572,49693.0
2016-11-03 11:40:00,80.55,80.61,80.46,80.55,47283.0,72.1572,72.2109,72.0766,72.1572,47283.0
2016-11-03 11:50:00,80.55,80.65,80.5,80.58,56784.0,72.1572,72.2468,72.1124,72.184,56784.0
2016-11-03 12:00:00,80.57,80.6,80.51,80.58,55284.0,72.1751,72.202,72.1213,72.184,55284.0
2016-11-03 12:10:00,80.58,80.64,80.47,80.57,49268.0,72.184,72.2378,72.0855,72.1751,49268.0
2016-11-03 12:20:00,80.57,80.71,80.54,80.68,52172.0,72.1751,72.3005,72.1482,72.2736,52172.0
2016-11-03 12:30:00,80.68,80.75,80.6,80.75,44008.0,72.2736,72.3363,72.202,72.3363,44008.0
2016-11-03 12:40:00,80.75,80.83,80.57,80.63,54605.0,72.3363,72.408,72.1751,72.2288,54605.0
2016-11-03 12:50:00,80.62,80.7,80.55,80.57,37916.0,72.2199,72.2915,72.1572,72.1751,37916.0
2016-11-03 13:00:00,80.56,80.6,80.43,80.51,42689.0,72.1661,72.202,72.0497,72.1213,42689.0
2016-11-03 13:10:00,80.5,80.51,80.35,80.4,52108.0,72.1124,72.1213,71.978,72.0228,52108.0
2016-11-03 13:20:00,80.4,80.44,80.25,80.29,117252.0,72.0228,72.0586,71.8884,71.9243,117252.0
2016-11-03 13:30:00,80.29,80.29,79.98,80.05,128738.0,71.9243,71.9243,71.6466,71.7093,128738.0
2016-11-03 13:40:00,80.03,80.1,79.88,80.03,61613.0,71.6914,71.7541,71.557,71.6914,61613.0
2016-11-03 13:50:00,80.04,80.09,79.96,79.98,32937.0,71.7003,71.7451,71.6286,71.6466,32937.0
2016-11-03 14:00:00,79.99,80.2,79.96,80.09,51148.0,71.6555,71.8436,71.6286,71.7451,51148.0
2016-11-03 14:10:00,80.1,80.22,80.04,80.1,41897.0,71.7541,71.8616,71.7003,71.7541,41897.0
2016-11-03 14:20:00,80.1,80.18,80.06,80.1,33286.0,71.7541,71.8257,71.7182,71.7541,33286.0
2016-11-03 14:30:00,80.11,80.12,80.0,80.03,42392.0,71.763,71.772,71.6645,71.6914,42392.0
2016-11-03 14:40:00,80.03,80.13,80.0,80.06,47453.0,71.6914,71.7809,71.6645,71.7182,47453.0
2016-11-03 14:50:00,80.06,80.1,80.0,80.1,64254.0,71.7182,71.7541,71.6645,71.7541,64254.0
2016-11-03 15:00:00,80.09,80.09,79.94,80.0,44949.0,71.7451,71.7451,71.6107,71.6645,44949.0
2016-11-03 15:10:00,79.99,80.01,79.65,79.71,64710.0,71.6555,71.6734,71.3509,71.4047,64710.0
2016-11-03 15:20:00,79.71,79.81,79.67,79.7,66119.0,71.4047,71.4943,71.3689,71.3957,66119.0
2016-11-03 15:30:00,79.69,79.77,79.53,79.6,104270.0,71.3868,71.4584,71.2435,71.3062,104270.0
2016-11-03 15:40:00,79.58,79.6,79.43,79.53,159008.0,71.2882,71.3062,71.1539,71.2435,159008.0
2016-11-03 15:50:00,79.53,79.62,79.48,79.58,378526.0,71.2435,71.3241,71.1987,71.2882,378526.0
2016-11-04 09:30:00,79.6,80.0,79.5,79.81,56653.0,71.3062,71.6645,71.2166,71.4943,56653.0
2016-11-04 09:40:00,79.81,80.28,79.75,80.16,87772.0,71.4943,71.9153,71.4405,71.8078,87772.0
2016-11-04 09:50:00,80.11,80.27,80.1,80.22,57119.0,71.763,71.9063,71.7541,71.8616,57119.0
2016-11-04 10:00:00,80.23,80.4,80.15,80.34,68931.0,71.8705,72.0228,71.7989,71.9691,68931.0
2016-11-04 10:10:00,80.33,80.46,80.28,80.44,100148.0,71.9601,72.0766,71.9153,72.0586,100148.0
2016-11-04 10:20:00,80.43,80.44,80.3,80.4,30577.0,72.0497,72.0586,71.9332,72.0228,30577.0
2016-11-04 10:30:00,80.39,80.39,80.23,80.27,38712.0,72.0138,72.0138,71.8705,71.9063,38712.0
2016-11-04 10:40:00,80.27,80.28,79.79,79.79,28836.0,71.9063,71.9153,71.4764,71.4764,28836.0
2016-11-04 10:50:00,79.79,80.05,79.79,80.0,38641.0,71.4764,71.7093,71.4764,71.6645,38641.0
2016-11-04 11:00:00,80.0,80.05,79.97,80.02,41128.0,71.6645,71.7093,71.6376,71.6824,41128.0
2016-11-04 11:10:00,80.0,80.2,80.0,80.11,35190.0,71.6645,71.8436,71.6645,71.763,35190.0
2016-11-04 11:20:00,80.11,80.23,80.07,80.17,27538.0,71.763,71.8705,71.7272,71.8168,27538.0
2016-11-04 11:30:00,80.18,80.19,80.05,80.09,21503.0,71.8257,71.8347,71.7093,71.7451,21503.0
2016-11-04 11:40:00,80.09,80.13,80.07,80.08,20008.0,71.7451,71.7809,71.7272,71.7361,20008.0
2016-11-04 11:50:00,80.08,80.12,80.06,80.09,26013.0,71.7361,71.772,71.7182,71.7451,26013.0
2016-11-04 12:00:00,80.1,80.12,79.83,79.83,30650.0,71.7541,71.772,71.5122,71.5122,30650.0
2016-11-04 12:10:00,79.84,79.85,79.77,79.78,19245.0,71.5212,71.5301,71.4584,71.4674,19245.0
2016-11-04 12:20:00,79.78,79.81,79.68,79.8,20392.0,71.4674,71.4943,71.3778,71.4853,20392.0
2016-11-04 12:30:00,79.8,79.82,79.71,79.71,11636.0,71.4853,71.5032,71.4047,71.4047,11636.0
2016-11-04 12:40:00,79.71,79.82,79.68,79.8,34584.0,71.4047,71.5032,71.3778,71.4853,34584.0
2016-11-04 12:50:00,79.8,79.84,79.79,79.82,43698.0,71.4853,71.5212,71.4764,71.5032,43698.0
2016-11-04 13:00:00,79.82,79.83,79.74,79.76,18213.0,71.5032,71.5122,71.4316,71.4495,18213.0
2016-11-04 13:10:00,79.77,79.85,79.77,79.81,11120.0,71.4584,71.5301,71.4584,71.4943,11120.0
2016-11-04 13:20:00,79.8,79.81,79.74,79.78,13094.0,71.4853,71.4943,71.4316,71.4674,13094.0
2016-11-04 13:30:00,79.78,79.84,79.73,79.73,15246.0,71.4674,71.5212,71.4226,71.4226,15246.0
2016-11-04 13:40:00,79.72,79.72,79.61,79.66,16328.0,71.4137,71.4137,71.3151,71.3599,16328.0
2016-11-04 13:50:00,79.66,79.67,79.59,79.6,21434.0,71.3599,71.3689,71.2972,71.3062,21434.0
2016-11-04 14:00:00,79.59,79.66,79.58,79.64,20984.0,71.2972,71.3599,71.2882,71.342,20984.0
2016-11-04 14:10:00,79.63,79.68,79.57,79.58,21202.0,71.333,71.3778,71.2793,71.2882,21202.0
2016-11-04 14:20:00,79.58,79.6,79.51,79.56,17161.0,71.2882,71.3062,71.2255,71.2703,17161.0
2016-11-04 14:30:00,79.57,79.57,79.41,79.42,18098.0,71.2793,71.2793,71.136,71.1449,18098.0
2016-11-04 14:40:00,79.42,79.46,79.35,79.36,21240.0,71.1449,71.1807,71.0822,71.0912,21240.0
2016-11-04 14:50:00,79.36,79.42,79.35,79.4,38725.0,71.0912,71.1449,71.0822,71.127,38725.0
2016-11-04 15:00:00,79.4,79.4,79.26,79.26,32093.0,71.127,71.127,71.0016,71.0016,32093.0
2016-11-04 15:10:00,79.26,79.37,79.22,79.34,74417.0,71.0016,71.1001,70.9658,71.0732,74417.0
2016-11-04 15:20:00,79.33,79.33,79.15,79.2,48229.0,71.0643,71.0643,70.903,70.9478,48229.0
2016-11-04 15:30:00,79.2,79.2,79.1,79.13,89759.0,70.9478,70.9478,70.8583,70.8851,89759.0
2016-11-04 15:40:00,79.14,79.16,79.04,79.14,99113.0,70.8941,70.912,70.8045,70.8941,99113.0
2016-11-04 15:50:00,79.14,79.14,79.01,79.03,149881.0,70.8941,70.8941,70.7776,70.7955,149881.0
2016-11-07 09:30:00,79.87,80.14,79.26,79.28,85986.0,71.548,71.7899,71.0016,71.0195,85986.0
2016-11-07 09:40:00,79.28,79.37,79.2,79.33,46911.0,71.0195,71.1001,70.9478,71.0643,46911.0
2016-11-07 09:50:00,79.34,79.64,79.34,79.64,20881.0,71.0732,71.342,71.0732,71.342,20881.0
2016-11-07 10:00:00,79.65,79.73,79.55,79.68,19738.0,71.3509,71.4226,71.2614,71.3778,19738.0
2016-11-07 10:10:00,79.66,79.69,79.58,79.61,29127.0,71.3599,71.3868,71.2882,71.3151,29127.0
2016-11-07 10:20:00,79.6,79.7,79.51,79.55,15809.0,71.3062,71.3957,71.2255,71.2614,15809.0
2016-11-07 10:30:00,79.56,79.8,79.56,79.71,74347.0,71.2703,71.4853,71.2703,71.4047,74347.0
2016-11-07 10:40:00,79.71,79.88,79.67,79.88,58031.0,71.4047,71.557,71.3689,71.557,58031.0
2016-11-07 10:50:00,79.88,80.07,79.84,80.03,37830.0,71.557,71.7272,71.5212,71.6914,37830.0
2016-11-07 11:00:00,80.04,80.26,79.99,80.26,49766.0,71.7003,71.8974,71.6555,71.8974,49766.0
2016-11-07 11:10:00,80.26,80.38,80.18,80.35,40049.0,71.8974,72.0049,71.8257,71.978,40049.0
2016-11-07 11:20:00,80.34,80.42,80.31,80.33,29751.0,71.9691,72.0407,71.9422,71.9601,29751.0
2016-11-07 11:30:00,80.33,80.46,80.33,80.41,102537.0,71.9601,72.0766,71.9601,72.0318,102537.0
2016-11-07 11:40:00,80.4,80.66,80.39,80.56,29616.0,72.0228,72.2557,72.0138,72.1661,29616.0
2016-11-07 11:50:00,80.58,80.65,80.48,80.64,17361.0,72.184,72.2468,72.0945,72.2378,17361.0
2016-11-07 12:00:00,80.65,80.75,80.62,80.65,27937.0,72.2468,72.3363,72.2199,72.2468,27937.0
2016-11-07 12:10:00,80.65,80.67,80.57,80.6,15784.0,72.2468,72.2647,72.1751,72.202,15784.0
2016-11-07 12:20:00,80.59,80.69,80.59,80.64,15113.0,72.193,72.2826,72.193,72.2378,15113.0
2016-11-07 12:30:00,80.63,80.73,80.61,80.68,16929.0,72.2288,72.3184,72.2109,72.2736,16929.0
2016-11-07 12:40:00,80.68,80.72,80.61,80.68,23013.0,72.2736,72.3095,72.2109,72.2736,23013.0
2016-11-07 12:50:00,80.68,80.76,80.68,80.74,43053.0,72.2736,72.3453,72.2736,72.3274,43053.0
2016-11-07 13:00:00,80.73,80.77,80.72,80.74,19860.0,72.3184,72.3543,72.3095,72.3274,19860.0
2016-11-07 13:10:00,80.74,80.75,80.7,80.73,16543.0,72.3274,72.3363,72.2915,72.3184,16543.0
2016-11-07 13:20:00,80.74,80.75,80.59,80.59,30697.0,72.3274,72.3363,72.193,72.193,30697.0
2016-11-07 13:30:00,80.59,80.74,80.58,80.71,19561.0,72.193,72.3274,72.184,72.3005,19561.0
2016-11-07 13:40:00,80.71,80.75,80.68,80.75,12934.0,72.3005,72.3363,72.2736,72.3363,12934.0
2016-11-07 13:50:00,80.75,80.76,80.69,80.71,16234.0,72.3363,72.3453,72.2826,72.3005,16234.0
2016-11-07 14:00:00,80.7,80.7,80.64,80.65,20554.0,72.2915,72.2915,72.2378,72.2468,20554.0
2016-11-07 14:10:00,80.66,80.71,80.62,80.7,25819.0,72.2557,72.3005,72.2199,72.2915,25819.0
2016-11-07 14:20:00,80.7,80.7,80.6,80.61,18577.0,72.2915,72.2915,72.202,72.2109,18577.0
2016-11-07 14:30:00,80.6,80.6,80.52,80.54,30445.0,72.202,72.202,72.1303,72.1482,30445.0
2016-11-07 14:40:00,80.53,80.53,80.4,80.4,23384.0,72.1393,72.1393,72.0228,72.0228,23384.0
2016-11-07 14:50:00,80.4,80.46,80.37,80.41,20299.0,72.0228,72.0766,71.9959,72.0318,20299.0
2016-11-07 15:00:00,80.41,80.41,80.3,80.36,26189.0,72.0318,72.0318,71.9332,71.987,26189.0
2016-11-07 15:10:00,80.36,80.44,80.31,80.41,26937.0,71.987,72.0586,71.9422,72.0318,26937.0
2016-11-07 15:20:00,80.4,80.44,80.36,80.44,29012.0,72.0228,72.0586,71.987,72.0586,29012.0
2016-11-07 15:30:00,80.42,80.43,80.33,80.38,52406.0,72.0407,72.0497,71.9601,72.0049,52406.0
2016-11-07 15:40:00,80.37,80.62,80.36,80.62,64611.0,71.9959,72.2199,71.987,72.2199,64611.0
2016-11-07 15:50:00,80.61,80.61,80.5,80.56,103597.0,72.2109,72.2109,72.1124,72.1661,103597.0
2016-11-08 09:30:00,80.45,81.02,80.18,80.97,43703.0,72.0676,72.5782,71.8257,72.5334,43703.0
2016-11-08 09:40:00,80.94,80.98,80.59,80.59,35378.0,72.5065,72.5424,72.193,72.193,35378.0
2016-11-08 09:50:00,80.61,80.72,80.51,80.55,51106.0,72.2109,72.3095,72.1213,72.1572,51106.0
2016-11-08 10:00:00,80.54,80.58,80.38,80.4,54909.0,72.1482,72.184,72.0049,72.0228,54909.0
2016-11-08 10:10:00,80.42,80.57,80.38,80.52,62972.0,72.0407,72.1751,72.0049,72.1303,62972.0
2016-11-08 10:20:00,80.52,80.52,80.27,80.28,22226.0,72.1303,72.1303,71.9063,71.9153,22226.0
2016-11-08 10:30:00,80.27,80.36,80.2,80.25,38219.0,71.9063,71.987,71.8436,71.8884,38219.0
2016-11-08 10:40:00,80.23,80.3,80.14,80.14,121572.0,71.8705,71.9332,71.7899,71.7899,121572.0
2016-11-08 10:50:00,80.17,80.27,80.14,80.2,35680.0,71.8168,71.9063,71.7899,71.8436,35680.0
2016-11-08 11:00:00,80.19,80.48,80.18,80.44,29772.0,71.8347,72.0945,71.8257,72.0586,29772.0
2016-11-08 11:10:00,80.43,80.6,80.43,80.56,17791.0,72.0497,72.202,72.0497,72.1661,17791.0
2016-11-08 11:20:00,80.55,80.63,80.4,80.4,33301.0,72.1572,72.2288,72.0228,72.0228,33301.0
2016-11-08 11:30:00,80.42,80.58,80.38,80.43,25818.0,72.0407,72.184,72.0049,72.0497,25818.0
2016-11-08 11:40:00,80.43,80.44,80.25,80.35,58890.0,72.0497,72.0586,71.8884,71.978,58890.0
2016-11-08 11:50:00,80.36,80.39,80.28,80.34,28738.0,71.987,72.0138,71.9153,71.9691,28738.0
2016-11-08 12:00:00,80.33,80.35,80.23,80.35,43394.0,71.9601,71.978,71.8705,71.978,43394.0
2016-11-08 12:10:00,80.33,80.43,80.31,80.42,26329.0,71.9601,72.0497,71.9422,72.0407,26329.0
2016-11-08 12:20:00,80.41,80.53,80.41,80.52,21622.0,72.0318,72.1393,72.0318,72.1303,21622.0
2016-11-08 12:30:00,80.53,80.54,80.45,80.53,28782.0,72.1393,72.1482,72.0676,72.1393,28782.0
2016-11-08 12:40:00,80.53,80.6,80.48,80.58,27921.0,72.1393,72.202,72.0945,72.184,27921.0
2016-11-08 12:50:00,80.58,80.85,80.57,80.85,24466.0,72.184,72.4259,72.1751,72.4259,24466.0
2016-11-08 13:00:00,80.85,80.88,80.73,80.76,39629.0,72.4259,72.4528,72.3184,72.3453,39629.0
2016-11-08 13:10:00,80.76,80.81,80.73,80.8,28487.0,72.3453,72.3901,72.3184,72.3811,28487.0
2016-11-08 13:20:00,80.8,80.94,80.79,80.92,30218.0,72.3811,72.5065,72.3722,72.4886,30218.0
2016-11-08 13:30:00,80.91,80.95,80.87,80.9,27475.0,72.4797,72.5155,72.4438,72.4707,27475.0
2016-11-08 13:40:00,80.89,80.9,80.85,80.9,29353.0,72.4617,72.4707,72.4259,72.4707,29353.0
2016-11-08 13:50:00,80.9,80.93,80.86,80.93,22992.0,72.4707,72.4976,72.4349,72.4976,22992.0
2016-11-08 14:00:00,80.94,80.94,80.84,80.84,24087.0,72.5065,72.5065,72.417,72.417,24087.0
2016-11-08 14:10:00,80.84,80.85,80.69,80.7,28443.0,72.417,72.4259,72.2826,72.2915,28443.0
2016-11-08 14:20:00,80.68,80.8,80.68,80.79,28320.0,72.2736,72.3811,72.2736,72.3722,28320.0
2016-11-08 14:30:00,80.79,80.79,80.62,80.67,23482.0,72.3722,72.3722,72.2199,72.2647,23482.0
2016-11-08 14:40:00,80.65,80.67,80.52,80.56,33328.0,72.2468,72.2647,72.1303,72.1661,33328.0
2016-11-08 14:50:00,80.54,80.62,80.5,80.5,30585.0,72.1482,72.2199,72.1124,72.1124,30585.0
2016-11-08 15:00:00,80.51,80.69,80.49,80.68,43886.0,72.1213,72.2826,72.1034,72.2736,43886.0
2016-11-08 15:10:00,80.69,80.73,80.57,80.61,30311.0,72.2826,72.3184,72.1751,72.2109,30311.0
2016-11-08 15:20:00,80.61,80.64,80.54,80.56,36343.0,72.2109,72.2378,72.1482,72.1661,36343.0
2016-11-08 15:30:00,80.56,80.68,80.54,80.63,54667.0,72.1661,72.2736,72.1482,72.2288,54667.0
2016-11-08 15:40:00,80.63,80.65,80.54,80.56,82962.0,72.2288,72.2468,72.1482,72.1661,82962.0
2016-11-08 15:50:00,80.56,80.57,80.2,80.31,227890.0,72.1661,72.1751,71.8436,71.9422,227890.0
2016-11-09 09:30:00,78.9,78.95,77.74,78.0,118742.0,70.6791,70.7239,69.64,69.8729,118742.0
2016-11-09 09:40:00,78.04,79.21,78.04,79.15,75201.0,69.9087,70.9568,69.9087,70.903,75201.0
2016-11-09 09:50:00,79.15,79.33,78.84,79.11,137095.0,70.903,71.0643,70.6253,70.8672,137095.0
2016-11-09 10:00:00,79.14,79.21,78.54,78.67,146836.0,70.8941,70.9568,70.3566,70.4731,146836.0
2016-11-09 10:10:00,78.66,78.9,78.64,78.78,78306.0,70.4641,70.6791,70.4462,70.5716,78306.0
2016-11-09 10:20:00,78.75,78.99,78.75,78.93,29641.0,70.5447,70.7597,70.5447,70.706,29641.0
2016-11-09 10:30:00,78.9,78.92,78.69,78.71,62262.0,70.6791,70.697,70.491,70.5089,62262.0
2016-11-09 10:40:00,78.69,79.08,78.66,78.98,61022.0,70.491,70.8403,70.4641,70.7508,61022.0
2016-11-09 10:50:00,78.97,79.1,78.83,78.91,37238.0,70.7418,70.8583,70.6164,70.6881,37238.0
2016-11-09 11:00:00,78.9,79.22,78.86,79.22,34576.0,70.6791,70.9658,70.6433,70.9658,34576.0
2016-11-09 11:10:00,79.22,79.42,79.15,79.36,35090.0,70.9658,71.1449,70.903,71.0912,35090.0
2016-11-09 11:20:00,79.35,79.46,79.3,79.46,44328.0,71.0822,71.1807,71.0374,71.1807,44328.0
2016-11-09 11:30:00,79.47,79.64,79.47,79.62,33555.0,71.1897,71.342,71.1897,71.3241,33555.0
2016-11-09 11:40:00,79.63,79.79,79.47,79.79,26349.0,71.333,71.4764,71.1897,71.4764,26349.0
2016-11-09 11:50:00,79.8,79.94,79.75,79.85,29758.0,71.4853,71.6107,71.4405,71.5301,29758.0
2016-11-09 12:00:00,79.85,79.91,79.73,79.76,49342.0,71.5301,71.5839,71.4226,71.4495,49342.0
2016-11-09 12:10:00,79.74,79.88,79.74,79.82,79162.0,71.4316,71.557,71.4316,71.5032,79162.0
2016-11-09 12:20:00,79.83,79.88,79.74,79.77,18370.0,71.5122,71.557,71.4316,71.4584,18370.0
2016-11-09 12:30:00,79.75,80.01,79.75,79.83,27658.0,71.4405,71.6734,71.4405,71.5122,27658.0
2016-11-09 12:40:00,79.84,79.94,79.82,79.86,20495.0,71.5212,71.6107,71.5032,71.5391,20495.0
2016-11-09 12:50:00,79.86,80.03,79.86,79.99,15126.0,71.5391,71.6914,71.5391,71.6555,15126.0
2016-11-09 13:00:00,79.98,80.01,79.86,79.92,23013.0,71.6466,71.6734,71.5391,71.5928,23013.0
2016-11-09 13:10:00,79.92,80.04,79.86,79.88,26154.0,71.5928,71.7003,71.5391,71.557,26154.0
2016-11-09 13:20:00,79.87,79.88,79.65,79.72,23454.0,71.548,71.557,71.3509,71.4137,23454.0
2016-11-09 13:30:00,79.72,79.82,79.7,79.71,22289.0,71.4137,71.5032,71.3957,71.4047,22289.0
2016-11-09 13:40:00,79.72,80.02,79.72,80.02,20869.0,71.4137,71.6824,71.4137,71.6824,20869.0
2016-11-09 13:50:00,79.99,80.03,79.79,79.85,26140.0,71.6555,71.6914,71.4764,71.5301,26140.0
2016-11-09 14:00:00,79.85,79.92,79.82,79.83,23443.0,71.5301,71.5928,71.5032,71.5122,23443.0
2016-11-09 14:10:00,79.83,79.99,79.81,79.92,29730.0,71.5122,71.6555,71.4943,71.5928,29730.0
2016-11-09 14:20:00,79.93,80.0,79.91,79.99,28476.0,71.6018,71.6645,71.5839,71.6555,28476.0
2016-11-09 14:30:00,80.0,80.3,79.98,80.29,37963.0,71.6645,71.9332,71.6466,71.9243,37963.0
2016-11-09 14:40:00,80.3,80.4,80.23,80.32,52570.0,71.9332,72.0228,71.8705,71.9511,52570.0
2016-11-09 14:50:00,80.29,80.34,80.16,80.31,37509.0,71.9243,71.9691,71.8078,71.9422,37509.0
2016-11-09 15:00:00,80.31,80.37,80.24,80.35,50519.0,71.9422,71.9959,71.8795,71.978,50519.0
2016-11-09 15:10:00,80.36,80.48,80.31,80.4,48977.0,71.987,72.0945,71.9422,72.0228,48977.0
2016-11-09 15:20:00,80.41,80.52,80.36,80.39,56728.0,72.0318,72.1303,71.987,72.0138,56728.0
2016-11-09 15:30:00,80.37,80.41,80.3,80.35,88977.0,71.9959,72.0318,71.9332,71.978,88977.0
2016-11-09 15:40:00,80.35,80.46,80.32,80.43,139188.0,71.978,72.0766,71.9511,72.0497,139188.0
2016-11-09 15:50:00,80.43,80.46,80.28,80.34,184213.0,72.0497,72.0766,71.9153,71.9691,184213.0
2016-11-10 09:30:00,80.16,80.19,79.0,79.08,124017.0,71.8078,71.8347,70.7687,70.8403,124017.0
2016-11-10 09:40:00,79.03,79.75,79.02,79.41,49726.0,70.7955,71.4405,70.7866,71.136,49726.0
2016-11-10 09:50:00,79.42,79.73,78.96,79.05,75863.0,71.1449,71.4226,70.7328,70.8135,75863.0
2016-11-10 10:00:00,79.06,79.08,78.81,78.99,77688.0,70.8224,70.8403,70.5985,70.7597,77688.0
2016-11-10 10:10:00,79.01,79.09,78.58,78.66,60190.0,70.7776,70.8493,70.3924,70.4641,60190.0
2016-11-10 10:20:00,78.6,78.68,78.19,78.2,91266.0,70.4104,70.482,70.0431,70.052,91266.0
2016-11-10 10:30:00,78.31,78.48,78.2,78.41,36332.0,70.1506,70.3029,70.052,70.2401,36332.0
2016-11-10 10:40:00,78.39,78.79,78.39,78.68,37968.0,70.2222,70.5806,70.2222,70.482,37968.0
2016-11-10 10:50:00,78.68,78.78,78.47,78.49,46354.0,70.482,70.5716,70.2939,70.3118,46354.0
2016-11-10 11:00:00,78.49,78.71,78.41,78.53,51610.0,70.3118,70.5089,70.2401,70.3476,51610.0
2016-11-10 11:10:00,78.52,78.55,78.39,78.4,53271.0,70.3387,70.3656,70.2222,70.2312,53271.0
2016-11-10 11:20:00,78.38,78.48,78.36,78.42,40561.0,70.2133,70.3029,70.1954,70.2491,40561.0
2016-11-10 11:30:00,78.42,78.56,78.36,78.38,36381.0,70.2491,70.3745,70.1954,70.2133,36381.0
2016-11-10 11:40:00,78.38,78.57,78.36,78.36,44643.0,70.2133,70.3835,70.1954,70.1954,44643.0
2016-11-10 11:50:00,78.37,78.45,78.33,78.43,26917.0,70.2043,70.276,70.1685,70.2581,26917.0
2016-11-10 12:00:00,78.39,78.53,78.27,78.46,29769.0,70.2222,70.3476,70.1147,70.2849,29769.0
2016-11-10 12:10:00,78.46,78.66,78.38,78.52,44354.0,70.2849,70.4641,70.2133,70.3387,44354.0
2016-11-10 12:20:00,78.53,78.6,78.46,78.54,44359.0,70.3476,70.4104,70.2849,70.3566,44359.0
2016-11-10 12:30:00,78.52,78.8,78.45,78.76,46174.0,70.3387,70.5895,70.276,70.5537,46174.0
2016-11-10 12:40:00,78.78,78.78,78.48,78.65,61158.0,70.5716,70.5716,70.3029,70.4551,61158.0
2016-11-10 12:50:00,78.64,79.05,78.64,78.98,63957.0,70.4462,70.8135,70.4462,70.7508,63957.0
2016-11-10 13:00:00,78.98,79.05,78.88,79.04,37861.0,70.7508,70.8135,70.6612,70.8045,37861.0
2016-11-10 13:10:00,79.03,79.07,78.92,78.96,25726.0,70.7955,70.8314,70.697,70.7328,25726.0
2016-11-10 13:20:00,78.97,79.02,78.86,79.01,30332.0,70.7418,70.7866,70.6433,70.7776,30332.0
2016-11-10 13:30:00,79.0,79.03,78.92,78.98,24415.0,70.7687,70.7955,70.697,70.7508,24415.0
2016-11-10 13:40:00,78.99,79.07,78.94,79.06,24075.0,70.7597,70.8314,70.7149,70.8224,24075.0
2016-11-10 13:50:00,79.06,79.13,78.99,79.01,19554.0,70.8224,70.8851,70.7597,70.7776,19554.0
2016-11-10 14:00:00,79.01,79.06,78.98,79.01,21491.0,70.7776,70.8224,70.7508,70.7776,21491.0
2016-11-10 14:10:00,79.0,79.02,78.83,78.86,37237.0,70.7687,70.7866,70.6164,70.6433,37237.0
2016-11-10 14:20:00,78.87,78.91,78.73,78.79,23165.0,70.6522,70.6881,70.5268,70.5806,23165.0
2016-11-10 14:30:00,78.78,78.88,78.72,78.82,31577.0,70.5716,70.6612,70.5178,70.6074,31577.0
2016-11-10 14:40:00,78.82,78.88,78.77,78.86,47506.0,70.6074,70.6612,70.5626,70.6433,47506.0
2016-11-10 14:50:00,78.85,78.89,78.75,78.75,56769.0,70.6343,70.6701,70.5447,70.5447,56769.0
2016-11-10 15:00:00,78.77,78.79,78.72,78.78,46629.0,70.5626,70.5806,70.5178,70.5716,46629.0
2016-11-10 15:10:00,78.78,78.79,78.74,78.75,71862.0,70.5716,70.5806,70.5358,70.5447,71862.0
2016-11-10 15:20:00,78.75,78.75,78.5,78.55,81950.0,70.5447,70.5447,70.3208,70.3656,81950.0
2016-11-10 15:30:00,78.55,78.55,78.38,78.39,109580.0,70.3656,70.3656,70.2133,70.2222,109580.0
2016-11-10 15:40:00,78.39,78.4,78.23,78.25,194909.0,70.2222,70.2312,70.0789,70.0968,194909.0
2016-11-10 15:50:00,78.25,78.29,78.1,78.21,297890.0,70.0968,70.1327,69.9624,70.061,297890.0
2016-11-11 09:30:00,78.02,78.02,77.12,77.39,135639.0,69.8908,69.8908,69.0846,69.3264,135639.0
2016-11-11 09:40:00,77.42,78.2,77.36,77.91,185638.0,69.3533,70.052,69.2996,69.7922,185638.0
2016-11-11 09:50:00,77.92,78.28,77.91,78.11,34514.0,69.8012,70.1237,69.7922,69.9714,34514.0
2016-11-11 10:00:00,78.16,78.54,78.11,78.45,97690.0,70.0162,70.3566,69.9714,70.276,97690.0
2016-11-11 10:10:00,78.44,78.62,78.37,78.42,88204.0,70.267,70.4283,70.2043,70.2491,88204.0
2016-11-11 10:20:00,78.37,78.58,78.33,78.34,54222.0,70.2043,70.3924,70.1685,70.1774,54222.0
2016-11-11 10:30:00,78.39,78.48,78.32,78.47,17705.0,70.2222,70.3029,70.1595,70.2939,17705.0
2016-11-11 10:40:00,78.45,78.8,78.41,78.74,65203.0,70.276,70.5895,70.2401,70.5358,65203.0
2016-11-11 10:50:00,78.74,78.87,78.72,78.86,42797.0,70.5358,70.6522,70.5178,70.6433,42797.0
2016-11-11 11:00:00,78.84,78.88,78.78,78.83,54416.0,70.6253,70.6612,70.5716,70.6164,54416.0
2016-11-11 11:10:00,78.82,78.84,78.71,78.71,31923.0,70.6074,70.6253,70.5089,70.5089,31923.0
2016-11-11 11:20:00,78.71,78.8,78.55,78.77,65747.0,70.5089,70.5895,70.3656,70.5626,65747.0
2016-11-11 11:30:00,78.78,78.89,78.69,78.7,45567.0,70.5716,70.6701,70.491,70.4999,45567.0
2016-11-11 11:40:00,78.71,78.73,78.53,78.61,15906.0,70.5089,70.5268,70.3476,70.4193,15906.0
2016-11-11 11:50:00,78.61,78.77,78.59,78.73,23443.0,70.4193,70.5626,70.4014,70.5268,23443.0
2016-11-11 12:00:00,78.73,78.91,78.69,78.84,62414.0,70.5268,70.6881,70.491,70.6253,62414.0
2016-11-11 12:10:00,78.85,78.92,78.82,78.89,41960.0,70.6343,70.697,70.6074,70.6701,41960.0
2016-11-11 12:20:00,78.9,78.96,78.87,78.92,19921.0,70.6791,70.7328,70.6522,70.697,19921.0
2016-11-11 12:30:00,78.91,78.99,78.81,78.9,37443.0,70.6881,70.7597,70.5985,70.6791,37443.0
2016-11-11 12:40:00,78.91,78.97,78.81,78.81,20314.0,70.6881,70.7418,70.5985,70.5985,20314.0
2016-11-11 12:50:00,78.81,78.84,78.75,78.78,19234.0,70.5985,70.6253,70.5447,70.5716,19234.0
2016-11-11 13:00:00,78.77,78.82,78.63,78.69,25040.0,70.5626,70.6074,70.4372,70.491,25040.0
2016-11-11 13:10:00,78.7,78.82,78.69,78.8,34718.0,70.4999,70.6074,70.491,70.5895,34718.0
2016-11-11 13:20:00,78.79,78.86,78.75,78.82,44923.0,70.5806,70.6433,70.5447,70.6074,44923.0
2016-11-11 13:30:00,78.86,78.92,78.78,78.89,32399.0,70.6433,70.697,70.5716,70.6701,32399.0
2016-11-11 13:40:00,78.88,78.89,78.79,78.79,23828.0,70.6612,70.6701,70.5806,70.5806,23828.0
2016-11-11 13:50:00,78.79,78.83,78.54,78.54,49033.0,70.5806,70.6164,70.3566,70.3566,49033.0
2016-11-11 14:00:00,78.54,78.66,78.5,78.56,24807.0,70.3566,70.4641,70.3208,70.3745,24807.0
2016-11-11 14:10:00,78.55,78.66,78.52,78.64,18794.0,70.3656,70.4641,70.3387,70.4462,18794.0
2016-11-11 14:20:00,78.67,78.7,78.51,78.64,22595.0,70.4731,70.4999,70.3297,70.4462,22595.0
2016-11-11 14:30:00,78.63,78.64,78.41,78.48,26716.0,70.4372,70.4462,70.2401,70.3029,26716.0
2016-11-11 14:40:00,78.47,78.6,78.45,78.45,29532.0,70.2939,70.4104,70.276,70.276,29532.0
2016-11-11 14:50:00,78.44,78.51,78.33,78.35,26082.0,70.267,70.3297,70.1685,70.1864,26082.0
2016-11-11 15:00:00,78.34,78.49,78.34,78.49,32514.0,70.1774,70.3118,70.1774,70.3118,32514.0
2016-11-11 15:10:00,78.49,78.53,78.39,78.4,38953.0,70.3118,70.3476,70.2222,70.2312,38953.0
2016-11-11 15:20:00,78.41,78.48,78.32,78.35,37562.0,70.2401,70.3029,70.1595,70.1864,37562.0
2016-11-11 15:30:00,78.36,78.39,78.31,78.32,57632.0,70.1954,70.2222,70.1506,70.1595,57632.0
2016-11-11 15:40:00,78.32,78.47,78.32,78.41,60240.0,70.1595,70.2939,70.1595,70.2401,60240.0
2016-11-11 15:50:00,78.41,78.46,78.32,78.36,224492.0,70.2401,70.2849,70.1595,70.1954,224492.0
2016-11-14 09:30:00,78.33,78.36,77.63,77.96,89834.0,70.1685,70.1954,69.5414,69.837,89834.0
2016-11-14 09:40:00,78.03,78.1,77.8,77.97,36333.0,69.8997,69.9624,69.6937,69.846,36333.0
2016-11-14 09:50:00,77.92,77.93,77.65,77.73,32869.0,69.8012,69.8102,69.5593,69.631,32869.0
2016-11-14 10:00:00,77.69,77.73,77.49,77.54,43117.0,69.5952,69.631,69.416,69.4608,43117.0
2016-11-14 10:10:00,77.52,77.77,77.5,77.62,35885.0,69.4429,69.6668,69.425,69.5325,35885.0
2016-11-14 10:20:00,77.64,77.74,77.58,77.65,36539.0,69.5504,69.64,69.4966,69.5593,36539.0
2016-11-14 10:30:00,77.68,77.74,77.54,77.57,31161.0,69.5862,69.64,69.4608,69.4877,31161.0
2016-11-14 10:40:00,77.56,77.69,77.52,77.69,29604.0,69.4787,69.5952,69.4429,69.5952,29604.0
2016-11-14 10:50:00,77.69,77.75,77.63,77.67,35327.0,69.5952,69.6489,69.5414,69.5773,35327.0
2016-11-14 11:00:00,77.64,77.72,77.59,77.63,38779.0,69.5504,69.622,69.5056,69.5414,38779.0
2016-11-14 11:10:00,77.61,77.61,77.43,77.5,39732.0,69.5235,69.5235,69.3623,69.425,39732.0
2016-11-14 11:20:00,77.49,77.5,77.25,77.29,38016.0,69.416,69.425,69.201,69.2368,38016.0
2016-11-14 11:30:00,77.27,77.46,77.2,77.37,62820.0,69.2189,69.3891,69.1562,69.3085,62820.0
2016-11-14 11:40:00,77.36,77.39,77.25,77.38,28265.0,69.2996,69.3264,69.201,69.3175,28265.0
2016-11-14 11:50:00,77.39,77.48,77.32,77.32,28666.0,69.3264,69.407,69.2637,69.2637,28666.0
2016-11-14 12:00:00,77.34,77.46,77.33,77.38,28396.0,69.2816,69.3891,69.2727,69.3175,28396.0
2016-11-14 12:10:00,77.38,77.39,77.24,77.32,44981.0,69.3175,69.3264,69.1921,69.2637,44981.0
2016-11-14 12:20:00,77.32,77.32,77.2,77.23,13758.0,69.2637,69.2637,69.1562,69.1831,13758.0
2016-11-14 12:30:00,77.23,77.29,77.19,77.29,25371.0,69.1831,69.2368,69.1473,69.2368,25371.0
2016-11-14 12:40:00,77.28,77.34,77.19,77.33,22931.0,69.2279,69.2816,69.1473,69.2727,22931.0
2016-11-14 12:50:00,77.34,77.36,77.27,77.35,21443.0,69.2816,69.2996,69.2189,69.2906,21443.0
2016-11-14 13:00:00,77.34,77.4,77.27,77.37,25365.0,69.2816,69.3354,69.2189,69.3085,25365.0
2016-11-14 13:10:00,77.39,77.39,77.25,77.34,29912.0,69.3264,69.3264,69.201,69.2816,29912.0
2016-11-14 13:20:00,77.33,77.35,77.27,77.27,32805.0,69.2727,69.2906,69.2189,69.2189,32805.0
2016-11-14 13:30:00,77.27,77.42,77.27,77.37,37233.0,69.2189,69.3533,69.2189,69.3085,37233.0
2016-11-14 13:40:00,77.36,77.44,77.31,77.42,29368.0,69.2996,69.3712,69.2548,69.3533,29368.0
2016-11-14 13:50:00,77.41,77.45,77.37,77.43,35541.0,69.3443,69.3802,69.3085,69.3623,35541.0
2016-11-14 14:00:00,77.43,77.59,77.4,77.56,35854.0,69.3623,69.5056,69.3354,69.4787,35854.0
2016-11-14 14:10:00,77.57,77.66,77.51,77.62,39001.0,69.4877,69.5683,69.4339,69.5325,39001.0
2016-11-14 14:20:00,77.62,77.63,77.48,77.48,28244.0,69.5325,69.5414,69.407,69.407,28244.0
2016-11-14 14:30:00,77.49,77.62,77.48,77.51,48279.0,69.416,69.5325,69.407,69.4339,48279.0
2016-11-14 14:40:00,77.51,77.54,77.4,77.48,28251.0,69.4339,69.4608,69.3354,69.407,28251.0
2016-11-14 14:50:00,77.49,77.59,77.48,77.59,25851.0,69.416,69.5056,69.407,69.5056,25851.0
2016-11-14 15:00:00,77.59,77.65,77.56,77.62,69768.0,69.5056,69.5593,69.4787,69.5325,69768.0
2016-11-14 15:10:00,77.63,77.69,77.62,77.66,39795.0,69.5414,69.5952,69.5325,69.5683,39795.0
2016-11-14 15:20:00,77.65,77.7,77.59,77.68,61880.0,69.5593,69.6041,69.5056,69.5862,61880.0
2016-11-14 15:30:00,77.68,77.72,77.59,77.61,57193.0,69.5862,69.622,69.5056,69.5235,57193.0
2016-11-14 15:40:00,77.61,77.62,77.47,77.52,138431.0,69.5235,69.5325,69.3981,69.4429,138431.0
2016-11-14 15:50:00,77.51,77.6,77.49,77.59,132880.0,69.4339,69.5145,69.416,69.5056,132880.0
2016-11-15 09:30:00,78.17,78.94,77.7,78.88,116862.0,70.0252,70.7149,69.6041,70.6612,116862.0
2016-11-15 09:40:00,78.92,78.99,78.66,78.86,127888.0,70.697,70.7597,70.4641,70.6433,127888.0
2016-11-15 09:50:00,78.86,78.86,78.36,78.49,146326.0,70.6433,70.6433,70.1954,70.3118,146326.0
2016-11-15 10:00:00,78.5,78.7,78.48,78.65,102462.0,70.3208,70.4999,70.3029,70.4551,102462.0
2016-11-15 10:10:00,78.64,78.8,78.61,78.68,61290.0,70.4462,70.5895,70.4193,70.482,61290.0
2016-11-15 10:20:00,78.66,78.95,78.58,78.74,132973.0,70.4641,70.7239,70.3924,70.5358,132973.0
2016-11-15 10:30:00,78.74,78.81,78.6,78.65,87695.0,70.5358,70.5985,70.4104,70.4551,87695.0
2016-11-15 10:40:00,78.65,78.85,78.65,78.78,126799.0,70.4551,70.6343,70.4551,70.5716,126799.0
2016-11-15 10:50:00,78.78,78.78,78.56,78.57,64498.0,70.5716,70.5716,70.3745,70.3835,64498.0
2016-11-15 11:00:00,78.58,78.69,78.55,78.59,41818.0,70.3924,70.491,70.3656,70.4014,41818.0
2016-11-15 11:10:00,78.59,78.75,78.57,78.73,65187.0,70.4014,70.5447,70.3835,70.5268,65187.0
2016-11-15 11:20:00,78.72,78.82,78.65,78.68,93446.0,70.5178,70.6074,70.4551,70.482,93446.0
2016-11-15 11:30:00,78.69,78.73,78.41,78.43,43687.0,70.491,70.5268,70.2401,70.2581,43687.0
2016-11-15 11:40:00,78.43,78.45,78.1,78.25,52593.0,70.2581,70.276,69.9624,70.0968,52593.0
2016-11-15 11:50:00,78.24,78.46,78.24,78.31,136415.0,70.0879,70.2849,70.0879,70.1506,136415.0
2016-11-15 12:00:00,78.33,78.39,78.22,78.22,61584.0,70.1685,70.2222,70.0699,70.0699,61584.0
2016-11-15 12:10:00,78.23,78.32,78.13,78.23,38219.0,70.0789,70.1595,69.9893,70.0789,38219.0
2016-11-15 12:20:00,78.23,78.27,78.18,78.23,33699.0,70.0789,70.1147,70.0341,70.0789,33699.0
2016-11-15 12:30:00,78.22,78.24,78.06,78.08,23630.0,70.0699,70.0879,69.9266,69.9445,23630.0
2016-11-15 12:40:00,78.08,78.08,77.89,77.95,27951.0,69.9445,69.9445,69.7743,69.8281,27951.0
2016-11-15 12:50:00,77.95,78.01,77.88,78.01,50854.0,69.8281,69.8818,69.7654,69.8818,50854.0
2016-11-15 13:00:00,78.01,78.12,77.99,78.04,25324.0,69.8818,69.9804,69.8639,69.9087,25324.0
2016-11-15 13:10:00,78.04,78.04,77.99,78.02,24329.0,69.9087,69.9087,69.8639,69.8908,24329.0
2016-11-15 13:20:00,78.03,78.07,77.98,78.01,30483.0,69.8997,69.9356,69.855,69.8818,30483.0
2016-11-15 13:30:00,78.01,78.04,77.97,77.98,31966.0,69.8818,69.9087,69.846,69.855,31966.0
2016-11-15 13:40:00,77.98,77.99,77.93,77.95,28343.0,69.855,69.8639,69.8102,69.8281,28343.0
2016-11-15 13:50:00,77.95,77.96,77.87,77.88,45070.0,69.8281,69.837,69.7564,69.7654,45070.0
2016-11-15 14:00:00,77.87,77.92,77.81,77.86,26200.0,69.7564,69.8012,69.7027,69.7475,26200.0
2016-11-15 14:10:00,77.86,77.94,77.81,77.81,32033.0,69.7475,69.8191,69.7027,69.7027,32033.0
2016-11-15 14:20:00,77.81,77.83,77.73,77.76,34533.0,69.7027,69.7206,69.631,69.6579,34533.0
2016-11-15 14:30:00,77.75,77.8,77.71,77.73,25925.0,69.6489,69.6937,69.6131,69.631,25925.0
2016-11-15 14:40:00,77.72,77.77,77.69,77.74,25545.0,69.622,69.6668,69.5952,69.64,25545.0
2016-11-15 14:50:00,77.74,77.75,77.67,77.67,35725.0,69.64,69.6489,69.5773,69.5773,35725.0
2016-11-15 15:00:00,77.67,77.92,77.66,77.75,63190.0,69.5773,69.8012,69.5683,69.6489,63190.0
2016-11-15 15:10:00,77.76,77.77,77.69,77.69,37906.0,69.6579,69.6668,69.5952,69.5952,37906.0
2016-11-15 15:20:00,77.7,77.74,77.69,77.69,53063.0,69.6041,69.64,69.5952,69.5952,53063.0
2016-11-15 15:30:00,77.7,77.73,77.68,77.7,55975.0,69.6041,69.631,69.5862,69.6041,55975.0
2016-11-15 15:40:00,77.7,77.74,77.66,77.67,78230.0,69.6041,69.64,69.5683,69.5773,78230.0
2016-11-15 15:50:00,77.66,77.78,77.61,77.76,157401.0,69.5683,69.6758,69.5235,69.6579,157401.0
2016-11-16 09:30:00,77.63,77.81,77.18,77.24,101297.0,69.5414,69.7027,69.1383,69.1921,101297.0
2016-11-16 09:40:00,77.24,77.34,77.04,77.32,48662.0,69.1921,69.2816,69.0129,69.2637,48662.0
2016-11-16 09:50:00,77.34,77.4,77.19,77.26,40608.0,69.2816,69.3354,69.1473,69.21,40608.0
2016-11-16 10:00:00,77.22,77.41,77.22,77.22,52223.0,69.1741,69.3443,69.1741,69.1741,52223.0
2016-11-16 10:10:00,77.24,77.33,77.23,77.25,39131.0,69.1921,69.2727,69.1831,69.201,39131.0
2016-11-16 10:20:00,77.24,77.36,77.2,77.3,34712.0,69.1921,69.2996,69.1562,69.2458,34712.0
2016-11-16 10:30:00,77.3,77.48,77.28,77.33,35681.0,69.2458,69.407,69.2279,69.2727,35681.0
2016-11-16 10:40:00,77.33,77.44,77.24,77.42,27276.0,69.2727,69.3712,69.1921,69.3533,27276.0
2016-11-16 10:50:00,77.42,77.47,77.32,77.43,27234.0,69.3533,69.3981,69.2637,69.3623,27234.0
2016-11-16 11:00:00,77.42,77.48,77.35,77.46,44043.0,69.3533,69.407,69.2906,69.3891,44043.0
2016-11-16 11:10:00,77.45,77.58,77.43,77.56,34407.0,69.3802,69.4966,69.3623,69.4787,34407.0
2016-11-16 11:20:00,77.55,77.56,77.38,77.52,32042.0,69.4698,69.4787,69.3175,69.4429,32042.0
2016-11-16 11:30:00,77.5,77.55,77.41,77.44,28013.0,69.425,69.4698,69.3443,69.3712,28013.0
2016-11-16 11:40:00,77.44,77.49,77.31,77.34,30934.0,69.3712,69.416,69.2548,69.2816,30934.0
2016-11-16 11:50:00,77.36,77.37,77.25,77.27,18260.0,69.2996,69.3085,69.201,69.2189,18260.0
2016-11-16 12:00:00,77.27,77.29,77.16,77.16,26915.0,69.2189,69.2368,69.1204,69.1204,26915.0
2016-11-16 12:10:00,77.17,77.22,77.09,77.11,32634.0,69.1293,69.1741,69.0577,69.0756,32634.0
2016-11-16 12:20:00,77.1,77.14,77.02,77.08,24281.0,69.0666,69.1025,68.995,69.0487,24281.0
2016-11-16 12:30:00,77.09,77.13,77.04,77.07,23575.0,69.0577,69.0935,69.0129,69.0398,23575.0
2016-11-16 12:40:00,77.06,77.08,77.0,77.01,31867.0,69.0308,69.0487,68.9771,68.986,31867.0
2016-11-16 12:50:00,77.03,77.08,77.02,77.06,31964.0,69.0039,69.0487,68.995,69.0308,31964.0
2016-11-16 13:00:00,77.06,77.07,77.03,77.05,16846.0,69.0308,69.0398,69.0039,69.0219,16846.0
2016-11-16 13:10:00,77.05,77.06,77.01,77.05,23305.0,69.0219,69.0308,68.986,69.0219,23305.0
2016-11-16 13:20:00,77.04,77.04,76.95,76.98,49047.0,69.0129,69.0129,68.9323,68.9591,49047.0
2016-11-16 13:30:00,76.97,76.98,76.8,76.81,80424.0,68.9502,68.9591,68.7979,68.8069,80424.0
2016-11-16 13:40:00,76.81,76.81,76.65,76.67,66085.0,68.8069,68.8069,68.6635,68.6814,66085.0
2016-11-16 13:50:00,76.66,76.77,76.66,76.69,34574.0,68.6725,68.771,68.6725,68.6994,34574.0
2016-11-16 14:00:00,76.69,76.8,76.68,76.8,48337.0,68.6994,68.7979,68.6904,68.7979,48337.0
2016-11-16 14:10:00,76.8,76.86,76.75,76.86,60751.0,68.7979,68.8516,68.7531,68.8516,60751.0
2016-11-16 14:20:00,76.85,76.96,76.85,76.95,51436.0,68.8427,68.9412,68.8427,68.9323,51436.0
2016-11-16 14:30:00,76.95,76.99,76.88,76.99,41552.0,68.9323,68.9681,68.8696,68.9681,41552.0
2016-11-16 14:40:00,76.99,77.06,76.94,77.05,33190.0,68.9681,69.0308,68.9233,69.0219,33190.0
2016-11-16 14:50:00,77.04,77.06,77.0,77.03,71790.0,69.0129,69.0308,68.9771,69.0039,71790.0
2016-11-16 15:00:00,77.04,77.1,77.01,77.04,38522.0,69.0129,69.0666,68.986,69.0129,38522.0
2016-11-16 15:10:00,77.03,77.06,76.97,77.01,44117.0,69.0039,69.0308,68.9502,68.986,44117.0
2016-11-16 15:20:00,77.01,77.01,76.95,76.98,49263.0,68.986,68.986,68.9323,68.9591,49263.0
2016-11-16 15:30:00,76.99,77.03,76.95,76.96,67367.0,68.9681,69.0039,68.9323,68.9412,67367.0
2016-11-16 15:40:00,76.96,77.05,76.96,77.0,134671.0,68.9412,69.0219,68.9412,68.9771,134671.0
2016-11-16 15:50:00,77.01,77.02,76.93,77.01,201483.0,68.986,68.995,68.9144,68.986,201483.0
2016-11-17 09:30:00,77.48,77.68,76.84,77.22,62307.0,69.407,69.5862,68.8337,69.1741,62307.0
2016-11-17 09:40:00,77.2,77.31,77.16,77.19,20751.0,69.1562,69.2548,69.1204,69.1473,20751.0
2016-11-17 09:50:00,77.19,77.27,77.01,77.24,18915.0,69.1473,69.2189,68.986,69.1921,18915.0
2016-11-17 10:00:00,77.23,77.31,77.14,77.2,21293.0,69.1831,69.2548,69.1025,69.1562,21293.0
2016-11-17 10:10:00,77.19,77.23,77.11,77.23,20076.0,69.1473,69.1831,69.0756,69.1831,20076.0
2016-11-17 10:20:00,77.23,77.23,77.06,77.12,17811.0,69.1831,69.1831,69.0308,69.0846,17811.0
2016-11-17 10:30:00,77.1,77.19,77.09,77.18,19986.0,69.0666,69.1473,69.0577,69.1383,19986.0
2016-11-17 10:40:00,77.17,77.29,77.1,77.2,52813.0,69.1293,69.2368,69.0666,69.1562,52813.0
2016-11-17 10:50:00,77.19,77.33,77.15,77.27,38678.0,69.1473,69.2727,69.1114,69.2189,38678.0
2016-11-17 11:00:00,77.28,77.53,77.26,77.5,54867.0,69.2279,69.4518,69.21,69.425,54867.0
2016-11-17 11:10:00,77.5,77.53,77.36,77.41,43610.0,69.425,69.4518,69.2996,69.3443,43610.0
2016-11-17 11:20:00,77.41,77.58,77.41,77.5,30120.0,69.3443,69.4966,69.3443,69.425,30120.0
2016-11-17 11:30:00,77.5,77.68,77.48,77.66,29742.0,69.425,69.5862,69.407,69.5683,29742.0
2016-11-17 11:40:00,77.66,77.75,77.62,77.72,28471.0,69.5683,69.6489,69.5325,69.622,28471.0
2016-11-17 11:50:00,77.71,77.84,77.71,77.84,28548.0,69.6131,69.7295,69.6131,69.7295,28548.0
2016-11-17 12:00:00,77.84,77.91,77.82,77.9,37848.0,69.7295,69.7922,69.7116,69.7833,37848.0
2016-11-17 12:10:00,77.88,77.99,77.88,77.93,34351.0,69.7654,69.8639,69.7654,69.8102,34351.0
2016-11-17 12:20:00,77.91,78.09,77.91,78.09,32004.0,69.7922,69.9535,69.7922,69.9535,32004.0
2016-11-17 12:30:00,78.09,78.21,78.08,78.18,91742.0,69.9535,70.061,69.9445,70.0341,91742.0
2016-11-17 12:40:00,78.2,78.25,78.13,78.17,82679.0,70.052,70.0968,69.9893,70.0252,82679.0
2016-11-17 12:50:00,78.17,78.29,78.17,78.27,27588.0,70.0252,70.1327,70.0252,70.1147,27588.0
2016-11-17 13:00:00,78.27,78.43,78.26,78.42,43565.0,70.1147,70.2581,70.1058,70.2491,43565.0
2016-11-17 13:10:00,78.42,78.51,78.39,78.51,39710.0,70.2491,70.3297,70.2222,70.3297,39710.0
2016-11-17 13:20:00,78.5,78.56,78.37,78.44,134526.0,70.3208,70.3745,70.2043,70.267,134526.0
2016-11-17 13:30:00,78.44,78.51,78.29,78.3,34483.0,70.267,70.3297,70.1327,70.1416,34483.0
2016-11-17 13:40:00,78.29,78.39,78.27,78.32,34807.0,70.1327,70.2222,70.1147,70.1595,34807.0
2016-11-17 13:50:00,78.32,78.59,78.32,78.51,98364.0,70.1595,70.4014,70.1595,70.3297,98364.0
2016-11-17 14:00:00,78.51,78.55,78.45,78.55,37798.0,70.3297,70.3656,70.276,70.3656,37798.0
2016-11-17 14:10:00,78.53,78.59,78.51,78.54,36540.0,70.3476,70.4014,70.3297,70.3566,36540.0
2016-11-17 14:20:00,78.54,78.56,78.38,78.42,88078.0,70.3566,70.3745,70.2133,70.2491,88078.0
2016-11-17 14:30:00,78.43,78.48,78.23,78.23,59745.0,70.2581,70.3029,70.0789,70.0789,59745.0
2016-11-17 14:40:00,78.23,78.25,78.16,78.16,32973.0,70.0789,70.0968,70.0162,70.0162,32973.0
2016-11-17 14:50:00,78.16,78.16,78.03,78.08,28259.0,70.0162,70.0162,69.8997,69.9445,28259.0
2016-11-17 15:00:00,78.07,78.08,77.98,77.99,29696.0,69.9356,69.9445,69.855,69.8639,29696.0
2016-11-17 15:10:00,77.99,78.04,77.96,78.02,25500.0,69.8639,69.9087,69.837,69.8908,25500.0
2016-11-17 15:20:00,78.02,78.03,77.91,77.97,41460.0,69.8908,69.8997,69.7922,69.846,41460.0
2016-11-17 15:30:00,77.97,78.0,77.94,77.95,72024.0,69.846,69.8729,69.8191,69.8281,72024.0
2016-11-17 15:40:00,77.95,78.04,77.95,78.01,89832.0,69.8281,69.9087,69.8281,69.8818,89832.0
2016-11-17 15:50:00,78.0,78.11,77.97,78.11,195819.0,69.8729,69.9714,69.846,69.9714,195819.0
2016-11-18 09:30:00,77.86,77.97,77.51,77.59,91733.0,69.7475,69.846,69.4339,69.5056,91733.0
2016-11-18 09:40:00,77.62,77.64,77.46,77.52,37931.0,69.5325,69.5504,69.3891,69.4429,37931.0
2016-11-18 09:50:00,77.53,77.66,77.49,77.58,18728.0,69.4518,69.5683,69.416,69.4966,18728.0
2016-11-18 10:00:00,77.57,77.94,77.55,77.92,51781.0,69.4877,69.8191,69.4698,69.8012,51781.0
2016-11-18 10:10:00,77.94,78.04,77.89,77.91,46173.0,69.8191,69.9087,69.7743,69.7922,46173.0
2016-11-18 10:20:00,77.9,77.94,77.74,77.75,29069.0,69.7833,69.8191,69.64,69.6489,29069.0
2016-11-18 10:30:00,77.75,77.83,77.66,77.76,44157.0,69.6489,69.7206,69.5683,69.6579,44157.0
2016-11-18 10:40:00,77.76,77.85,77.71,77.81,20238.0,69.6579,69.7385,69.6131,69.7027,20238.0
2016-11-18 10:50:00,77.82,77.9,77.76,77.82,19559.0,69.7116,69.7833,69.6579,69.7116,19559.0
2016-11-18 11:00:00,77.83,77.88,77.79,77.88,13790.0,69.7206,69.7654,69.6847,69.7654,13790.0
2016-11-18 11:10:00,77.88,77.88,77.78,77.84,20819.0,69.7654,69.7654,69.6758,69.7295,20819.0
2016-11-18 11:20:00,77.84,77.89,77.8,77.84,16075.0,69.7295,69.7743,69.6937,69.7295,16075.0
2016-11-18 11:30:00,77.83,77.84,77.77,77.83,13279.0,69.7206,69.7295,69.6668,69.7206,13279.0
2016-11-18 11:40:00,77.83,77.85,77.75,77.76,13417.0,69.7206,69.7385,69.6489,69.6579,13417.0
2016-11-18 11:50:00,77.75,77.79,77.71,77.77,21512.0,69.6489,69.6847,69.6131,69.6668,21512.0
2016-11-18 12:00:00,77.78,77.82,77.77,77.81,23283.0,69.6758,69.7116,69.6668,69.7027,23283.0
2016-11-18 12:10:00,77.81,77.86,77.81,77.82,13037.0,69.7027,69.7475,69.7027,69.7116,13037.0
2016-11-18 12:20:00,77.82,77.82,77.77,77.8,17029.0,69.7116,69.7116,69.6668,69.6937,17029.0
2016-11-18 12:30:00,77.8,77.8,77.74,77.75,14875.0,69.6937,69.6937,69.64,69.6489,14875.0
2016-11-18 12:40:00,77.76,77.82,77.74,77.81,26798.0,69.6579,69.7116,69.64,69.7027,26798.0
2016-11-18 12:50:00,77.81,77.84,77.78,77.81,17122.0,69.7027,69.7295,69.6758,69.7027,17122.0
2016-11-18 13:00:00,77.8,77.87,77.78,77.79,14281.0,69.6937,69.7564,69.6758,69.6847,14281.0
2016-11-18 13:10:00,77.78,77.8,77.76,77.77,8762.0,69.6758,69.6937,69.6579,69.6668,8762.0
2016-11-18 13:20:00,77.77,77.83,77.76,77.77,15337.0,69.6668,69.7206,69.6579,69.6668,15337.0
2016-11-18 13:30:00,77.77,77.82,77.71,77.78,26930.0,69.6668,69.7116,69.6131,69.6758,26930.0
2016-11-18 13:40:00,77.78,77.82,77.74,77.79,11384.0,69.6758,69.7116,69.64,69.6847,11384.0
2016-11-18 13:50:00,77.79,77.84,77.75,77.79,14888.0,69.6847,69.7295,69.6489,69.6847,14888.0
2016-11-18 14:00:00,77.8,77.81,77.58,77.58,53960.0,69.6937,69.7027,69.4966,69.4966,53960.0
2016-11-18 14:10:00,77.59,77.73,77.58,77.7,39138.0,69.5056,69.631,69.4966,69.6041,39138.0
2016-11-18 14:20:00,77.7,77.78,77.67,77.67,20909.0,69.6041,69.6758,69.5773,69.5773,20909.0
2016-11-18 14:30:00,77.67,77.78,77.64,77.77,23374.0,69.5773,69.6758,69.5504,69.6668,23374.0
2016-11-18 14:40:00,77.77,77.8,77.76,77.78,24745.0,69.6668,69.6937,69.6579,69.6758,24745.0
2016-11-18 14:50:00,77.77,77.77,77.66,77.66,17192.0,69.6668,69.6668,69.5683,69.5683,17192.0
2016-11-18 15:00:00,77.66,77.7,77.58,77.62,25822.0,69.5683,69.6041,69.4966,69.5325,25822.0
2016-11-18 15:10:00,77.6,77.63,77.56,77.6,31062.0,69.5145,69.5414,69.4787,69.5145,31062.0
2016-11-18 15:20:00,77.61,77.7,77.6,77.68,34747.0,69.5235,69.6041,69.5145,69.5862,34747.0
2016-11-18 15:30:00,77.67,77.7,77.62,77.64,52993.0,69.5773,69.6041,69.5325,69.5504,52993.0
2016-11-18 15:40:00,77.63,77.67,77.57,77.63,55999.0,69.5414,69.5773,69.4877,69.5414,55999.0
2016-11-18 15:50:00,77.63,77.64,77.37,77.43,173242.0,69.5414,69.5504,69.3085,69.3623,173242.0
2016-11-21 09:30:00,77.77,77.78,77.49,77.66,36185.0,69.6668,69.6758,69.416,69.5683,36185.0
2016-11-21 09:40:00,77.68,77.86,77.67,77.77,31837.0,69.5862,69.7475,69.5773,69.6668,31837.0
2016-11-21 09:50:00,77.75,77.79,77.67,77.67,46118.0,69.6489,69.6847,69.5773,69.5773,46118.0
2016-11-21 10:00:00,77.7,77.82,77.68,77.74,47053.0,69.6041,69.7116,69.5862,69.64,47053.0
2016-11-21 10:10:00,77.77,78.13,77.77,78.11,27618.0,69.6668,69.9893,69.6668,69.9714,27618.0
2016-11-21 10:20:00,78.13,78.22,78.02,78.05,44336.0,69.9893,70.0699,69.8908,69.9177,44336.0
2016-11-21 10:30:00,78.01,78.17,77.96,77.96,39135.0,69.8818,70.0252,69.837,69.837,39135.0
2016-11-21 10:40:00,77.96,77.96,77.67,77.7,47097.0,69.837,69.837,69.5773,69.6041,47097.0
2016-11-21 10:50:00,77.69,77.74,77.6,77.62,34080.0,69.5952,69.64,69.5145,69.5325,34080.0
2016-11-21 11:00:00,77.63,77.74,77.57,77.58,52567.0,69.5414,69.64,69.4877,69.4966,52567.0
2016-11-21 11:10:00,77.58,77.71,77.56,77.64,104579.0,69.4966,69.6131,69.4787,69.5504,104579.0
2016-11-21 11:20:00,77.65,77.7,77.55,77.57,16699.0,69.5593,69.6041,69.4698,69.4877,16699.0
2016-11-21 11:30:00,77.55,77.59,77.52,77.53,10231.0,69.4698,69.5056,69.4429,69.4518,10231.0
2016-11-21 11:40:00,77.56,77.59,77.48,77.57,13459.0,69.4787,69.5056,69.407,69.4877,13459.0
2016-11-21 11:50:00,77.56,77.61,77.54,77.61,28098.0,69.4787,69.5235,69.4608,69.5235,28098.0
2016-11-21 12:00:00,77.6,77.63,77.58,77.61,21567.0,69.5145,69.5414,69.4966,69.5235,21567.0
2016-11-21 12:10:00,77.61,77.64,77.57,77.62,19421.0,69.5235,69.5504,69.4877,69.5325,19421.0
2016-11-21 12:20:00,77.62,77.62,77.54,77.59,15222.0,69.5325,69.5325,69.4608,69.5056,15222.0
2016-11-21 12:30:00,77.6,77.73,77.6,77.72,20662.0,69.5145,69.631,69.5145,69.622,20662.0
2016-11-21 12:40:00,77.72,77.76,77.62,77.71,27049.0,69.622,69.6579,69.5325,69.6131,27049.0
2016-11-21 12:50:00,77.7,77.76,77.64,77.75,16824.0,69.6041,69.6579,69.5504,69.6489,16824.0
2016-11-21 13:00:00,77.75,77.78,77.7,77.78,18734.0,69.6489,69.6758,69.6041,69.6758,18734.0
2016-11-21 13:10:00,77.79,77.84,77.77,77.81,8581.0,69.6847,69.7295,69.6668,69.7027,8581.0
2016-11-21 13:20:00,77.79,77.85,77.73,77.73,13184.0,69.6847,69.7385,69.631,69.631,13184.0
2016-11-21 13:30:00,77.71,77.78,77.7,77.78,8025.0,69.6131,69.6758,69.6041,69.6758,8025.0
2016-11-21 13:40:00,77.77,77.81,77.71,77.81,11332.0,69.6668,69.7027,69.6131,69.7027,11332.0
2016-11-21 13:50:00,77.79,77.79,77.75,77.78,13215.0,69.6847,69.6847,69.6489,69.6758,13215.0
2016-11-21 14:00:00,77.75,77.78,77.73,77.76,23020.0,69.6489,69.6758,69.631,69.6579,23020.0
2016-11-21 14:10:00,77.78,77.84,77.74,77.84,17115.0,69.6758,69.7295,69.64,69.7295,17115.0
2016-11-21 14:20:00,77.84,77.87,77.79,77.79,12448.0,69.7295,69.7564,69.6847,69.6847,12448.0
2016-11-21 14:30:00,77.79,77.83,77.76,77.76,9324.0,69.6847,69.7206,69.6579,69.6579,9324.0
2016-11-21 14:40:00,77.76,77.77,77.71,77.75,11541.0,69.6579,69.6668,69.6131,69.6489,11541.0
2016-11-21 14:50:00,77.75,77.75,77.65,77.67,10775.0,69.6489,69.6489,69.5593,69.5773,10775.0
2016-11-21 15:00:00,77.67,77.7,77.63,77.67,9087.0,69.5773,69.6041,69.5414,69.5773,9087.0
2016-11-21 15:10:00,77.66,77.67,77.59,77.62,12393.0,69.5683,69.5773,69.5056,69.5325,12393.0
2016-11-21 15:20:00,77.62,77.63,77.58,77.6,16316.0,69.5325,69.5414,69.4966,69.5145,16316.0
2016-11-21 15:30:00,77.61,77.74,77.61,77.74,27948.0,69.5235,69.64,69.5235,69.64,27948.0
2016-11-21 15:40:00,77.75,77.76,77.69,77.75,31782.0,69.6489,69.6579,69.5952,69.6489,31782.0
2016-11-21 15:50:00,77.75,77.83,77.73,77.8,76824.0,69.6489,69.7206,69.631,69.6937,76824.0
2016-11-22 09:30:00,77.9,78.03,77.65,77.73,56665.0,69.7833,69.8997,69.5593,69.631,56665.0
2016-11-22 09:40:00,77.73,77.9,77.61,77.88,16655.0,69.631,69.7833,69.5235,69.7654,16655.0
2016-11-22 09:50:00,77.86,77.99,77.78,77.87,19541.0,69.7475,69.8639,69.6758,69.7564,19541.0
2016-11-22 10:00:00,77.87,77.98,77.85,77.89,18866.0,69.7564,69.855,69.7385,69.7743,18866.0
2016-11-22 10:10:00,77.89,78.02,77.89,78.01,26661.0,69.7743,69.8908,69.7743,69.8818,26661.0
2016-11-22 10:20:00,78.02,78.02,77.93,77.94,40613.0,69.8908,69.8908,69.8102,69.8191,40613.0
2016-11-22 10:30:00,77.97,78.0,77.91,77.92,37144.0,69.846,69.8729,69.7922,69.8012,37144.0
2016-11-22 10:40:00,77.96,78.03,77.92,77.95,46345.0,69.837,69.8997,69.8012,69.8281,46345.0
2016-11-22 10:50:00,77.95,77.96,77.9,77.93,22505.0,69.8281,69.837,69.7833,69.8102,22505.0
2016-11-22 11:00:00,77.93,77.95,77.9,77.94,31216.0,69.8102,69.8281,69.7833,69.8191,31216.0
2016-11-22 11:10:00,77.94,78.01,77.91,77.98,15030.0,69.8191,69.8818,69.7922,69.855,15030.0
2016-11-22 11:20:00,77.98,77.98,77.92,77.92,17020.0,69.855,69.855,69.8012,69.8012,17020.0
2016-11-22 11:30:00,77.92,77.94,77.73,77.77,22237.0,69.8012,69.8191,69.631,69.6668,22237.0
2016-11-22 11:40:00,77.77,77.78,77.71,77.73,25108.0,69.6668,69.6758,69.6131,69.631,25108.0
2016-11-22 11:50:00,77.73,77.79,77.73,77.74,23527.0,69.631,69.6847,69.631,69.64,23527.0
2016-11-22 12:00:00,77.73,77.73,77.65,77.67,12893.0,69.631,69.631,69.5593,69.5773,12893.0
2016-11-22 12:10:00,77.67,77.67,77.59,77.61,10451.0,69.5773,69.5773,69.5056,69.5235,10451.0
2016-11-22 12:20:00,77.61,77.68,77.6,77.6,17619.0,69.5235,69.5862,69.5145,69.5145,17619.0
2016-11-22 12:30:00,77.61,77.69,77.57,77.6,62063.0,69.5235,69.5952,69.4877,69.5145,62063.0
2016-11-22 12:40:00,77.6,77.66,77.59,77.61,8720.0,69.5145,69.5683,69.5056,69.5235,8720.0
2016-11-22 12:50:00,77.61,77.63,77.58,77.62,37699.0,69.5235,69.5414,69.4966,69.5325,37699.0
2016-11-22 13:00:00,77.63,77.65,77.57,77.59,12124.0,69.5414,69.5593,69.4877,69.5056,12124.0
2016-11-22 13:10:00,77.6,77.63,77.54,77.54,16654.0,69.5145,69.5414,69.4608,69.4608,16654.0
2016-11-22 13:20:00,77.54,77.55,77.47,77.48,17013.0,69.4608,69.4698,69.3981,69.407,17013.0
2016-11-22 13:30:00,77.48,77.65,77.46,77.65,17778.0,69.407,69.5593,69.3891,69.5593,17778.0
2016-11-22 13:40:00,77.63,77.72,77.62,77.69,15989.0,69.5414,69.622,69.5325,69.5952,15989.0
2016-11-22 13:50:00,77.7,77.74,77.66,77.67,13569.0,69.6041,69.64,69.5683,69.5773,13569.0
2016-11-22 14:00:00,77.66,77.66,77.53,77.59,22860.0,69.5683,69.5683,69.4518,69.5056,22860.0
2016-11-22 14:10:00,77.58,77.59,77.5,77.52,24977.0,69.4966,69.5056,69.425,69.4429,24977.0
2016-11-22 14:20:00,77.52,77.58,77.48,77.58,16036.0,69.4429,69.4966,69.407,69.4966,16036.0
2016-11-22 14:30:00,77.57,77.67,77.55,77.67,31894.0,69.4877,69.5773,69.4698,69.5773,31894.0
2016-11-22 14:40:00,77.68,77.73,77.66,77.7,15245.0,69.5862,69.631,69.5683,69.6041,15245.0
2016-11-22 14:50:00,77.7,77.74,77.68,77.7,21875.0,69.6041,69.64,69.5862,69.6041,21875.0
2016-11-22 15:00:00,77.69,77.84,77.67,77.77,269898.0,69.5952,69.7295,69.5773,69.6668,269898.0
2016-11-22 15:10:00,77.79,77.88,77.79,77.88,24951.0,69.6847,69.7654,69.6847,69.7654,24951.0
2016-11-22 15:20:00,77.88,77.91,77.73,77.75,43314.0,69.7654,69.7922,69.631,69.6489,43314.0
2016-11-22 15:30:00,77.74,77.84,77.73,77.73,52519.0,69.64,69.7295,69.631,69.631,52519.0
2016-11-22 15:40:00,77.73,77.79,77.72,77.78,73112.0,69.631,69.6847,69.622,69.6758,73112.0
2016-11-22 15:50:00,77.78,77.86,77.71,77.73,141380.0,69.6758,69.7475,69.6131,69.631,141380.0
2016-11-23 09:30:00,77.61,78.08,77.61,78.07,58340.0,69.5235,69.9445,69.5235,69.9356,58340.0
2016-11-23 09:40:00,78.04,78.06,77.9,77.96,31633.0,69.9087,69.9266,69.7833,69.837,31633.0
2016-11-23 09:50:00,77.95,78.04,77.9,77.96,20383.0,69.8281,69.9087,69.7833,69.837,20383.0
2016-11-23 10:00:00,77.95,78.15,77.95,78.12,38497.0,69.8281,70.0072,69.8281,69.9804,38497.0
2016-11-23 10:10:00,78.13,78.2,78.11,78.14,30296.0,69.9893,70.052,69.9714,69.9983,30296.0
2016-11-23 10:20:00,78.15,78.33,78.15,78.31,32089.0,70.0072,70.1685,70.0072,70.1506,32089.0
2016-11-23 10:30:00,78.3,78.38,78.3,78.3,27432.0,70.1416,70.2133,70.1416,70.1416,27432.0
2016-11-23 10:40:00,78.3,78.31,78.18,78.18,21292.0,70.1416,70.1506,70.0341,70.0341,21292.0
2016-11-23 10:50:00,78.18,78.25,78.12,78.15,22435.0,70.0341,70.0968,69.9804,70.0072,22435.0
2016-11-23 11:00:00,78.16,78.32,78.14,78.25,20156.0,70.0162,70.1595,69.9983,70.0968,20156.0
2016-11-23 11:10:00,78.25,78.26,78.17,78.26,11519.0,70.0968,70.1058,70.0252,70.1058,11519.0
2016-11-23 11:20:00,78.24,78.28,78.17,78.17,16294.0,70.0879,70.1237,70.0252,70.0252,16294.0
2016-11-23 11:30:00,78.17,78.25,78.17,78.22,18596.0,70.0252,70.0968,70.0252,70.0699,18596.0
2016-11-23 11:40:00,78.22,78.22,78.16,78.19,15620.0,70.0699,70.0699,70.0162,70.0431,15620.0
2016-11-23 11:50:00,78.19,78.36,78.18,78.36,21723.0,70.0431,70.1954,70.0341,70.1954,21723.0
2016-11-23 12:00:00,78.36,78.4,78.31,78.38,20625.0,70.1954,70.2312,70.1506,70.2133,20625.0
2016-11-23 12:10:00,78.38,78.4,78.31,78.34,15057.0,70.2133,70.2312,70.1506,70.1774,15057.0
2016-11-23 12:20:00,78.34,78.35,78.3,78.3,7377.0,70.1774,70.1864,70.1416,70.1416,7377.0
2016-11-23 12:30:00,78.31,78.32,78.21,78.21,7820.0,70.1506,70.1595,70.061,70.061,7820.0
2016-11-23 12:40:00,78.21,78.25,78.16,78.2,25818.0,70.061,70.0968,70.0162,70.052,25818.0
2016-11-23 12:50:00,78.19,78.22,78.14,78.19,20674.0,70.0431,70.0699,69.9983,70.0431,20674.0
2016-11-23 13:00:00,78.19,78.2,78.08,78.09,20267.0,70.0431,70.052,69.9445,69.9535,20267.0
2016-11-23 13:10:00,78.09,78.21,78.05,78.2,18452.0,69.9535,70.061,69.9177,70.052,18452.0
2016-11-23 13:20:00,78.21,78.22,78.15,78.2,17885.0,70.061,70.0699,70.0072,70.052,17885.0
2016-11-23 13:30:00,78.2,78.2,78.1,78.11,17926.0,70.052,70.052,69.9624,69.9714,17926.0
2016-11-23 13:40:00,78.11,78.12,77.94,77.94,13276.0,69.9714,69.9804,69.8191,69.8191,13276.0
2016-11-23 13:50:00,77.94,77.94,77.85,77.9,18021.0,69.8191,69.8191,69.7385,69.7833,18021.0
2016-11-23 14:00:00,77.89,78.04,77.89,77.99,20681.0,69.7743,69.9087,69.7743,69.8639,20681.0
2016-11-23 14:10:00,77.99,77.99,77.87,77.92,22896.0,69.8639,69.8639,69.7564,69.8012,22896.0
2016-11-23 14:20:00,77.91,77.92,77.84,77.86,25208.0,69.7922,69.8012,69.7295,69.7475,25208.0
2016-11-23 14:30:00,77.87,77.95,77.81,77.81,18671.0,69.7564,69.8281,69.7027,69.7027,18671.0
2016-11-23 14:40:00,77.83,77.9,77.81,77.84,17120.0,69.7206,69.7833,69.7027,69.7295,17120.0
2016-11-23 14:50:00,77.85,77.85,77.73,77.77,21289.0,69.7385,69.7385,69.631,69.6668,21289.0
2016-11-23 15:00:00,77.78,77.82,77.76,77.77,18322.0,69.6758,69.7116,69.6579,69.6668,18322.0
2016-11-23 15:10:00,77.77,77.77,77.68,77.75,17262.0,69.6668,69.6668,69.5862,69.6489,17262.0
2016-11-23 15:20:00,77.74,77.81,77.74,77.77,25207.0,69.64,69.7027,69.64,69.6668,25207.0
2016-11-23 15:30:00,77.78,77.81,77.74,77.75,24724.0,69.6758,69.7027,69.64,69.6489,24724.0
2016-11-23 15:40:00,77.76,77.84,77.73,77.81,38917.0,69.6579,69.7295,69.631,69.7027,38917.0
2016-11-23 15:50:00,77.82,77.83,77.7,77.76,116433.0,69.7116,69.7206,69.6041,69.6579,116433.0
2016-11-25 09:30:00,78.0,78.35,78.0,78.31,43886.0,69.8729,70.1864,69.8729,70.1506,43886.0
2016-11-25 09:40:00,78.31,78.5,78.24,78.3,45368.0,70.1506,70.3208,70.0879,70.1416,45368.0
2016-11-25 09:50:00,78.3,78.34,78.2,78.32,30935.0,70.1416,70.1774,70.052,70.1595,30935.0
2016-11-25 10:00:00,78.32,78.42,78.27,78.42,38732.0,70.1595,70.2491,70.1147,70.2491,38732.0
2016-11-25 10:10:00,78.43,78.52,78.42,78.47,21355.0,70.2581,70.3387,70.2491,70.2939,21355.0
2016-11-25 10:20:00,78.46,78.66,78.45,78.58,23181.0,70.2849,70.4641,70.276,70.3924,23181.0
2016-11-25 10:30:00,78.59,78.62,78.51,78.51,18353.0,70.4014,70.4283,70.3297,70.3297,18353.0
2016-11-25 10:40:00,78.51,78.63,78.48,78.57,24657.0,70.3297,70.4372,70.3029,70.3835,24657.0
2016-11-25 10:50:00,78.55,78.63,78.54,78.6,15820.0,70.3656,70.4372,70.3566,70.4104,15820.0
2016-11-25 11:00:00,78.58,78.6,78.38,78.4,19841.0,70.3924,70.4104,70.2133,70.2312,19841.0
2016-11-25 11:10:00,78.39,78.47,78.37,78.42,17278.0,70.2222,70.2939,70.2043,70.2491,17278.0
2016-11-25 11:20:00,78.41,78.46,78.37,78.4,14800.0,70.2401,70.2849,70.2043,70.2312,14800.0
2016-11-25 11:30:00,78.4,78.41,78.27,78.35,18918.0,70.2312,70.2401,70.1147,70.1864,18918.0
2016-11-25 11:40:00,78.36,78.56,78.33,78.53,49639.0,70.1954,70.3745,70.1685,70.3476,49639.0
2016-11-25 11:50:00,78.52,78.67,78.51,78.65,26284.0,70.3387,70.4731,70.3297,70.4551,26284.0
2016-11-25 12:00:00,78.66,78.67,78.58,78.61,21609.0,70.4641,70.4731,70.3924,70.4193,21609.0
2016-11-25 12:10:00,78.6,78.78,78.6,78.78,31195.0,70.4104,70.5716,70.4104,70.5716,31195.0
2016-11-25 12:20:00,78.78,78.78,78.63,78.63,23507.0,70.5716,70.5716,70.4372,70.4372,23507.0
2016-11-25 12:30:00,78.64,78.67,78.54,78.55,37760.0,70.4462,70.4731,70.3566,70.3656,37760.0
2016-11-25 12:40:00,78.54,78.61,78.48,78.61,44924.0,70.3566,70.4193,70.3029,70.4193,44924.0
2016-11-25 12:50:00,78.61,78.72,78.58,78.65,77051.0,70.4193,70.5178,70.3924,70.4551,77051.0
2016-11-28 09:30:00,78.17,78.4,78.03,78.3,37958.0,70.3287,70.5356,70.2027,70.4456,37958.0
2016-11-28 09:40:00,78.28,78.42,78.15,78.21,29908.0,70.4276,70.5536,70.3107,70.3647,29908.0
2016-11-28 09:50:00,78.17,78.42,78.1,78.25,30461.0,70.3287,70.5536,70.2657,70.4007,30461.0
2016-11-28 10:00:00,78.23,78.23,78.06,78.16,29328.0,70.3827,70.3827,70.2297,70.3197,29328.0
2016-11-28 10:10:00,78.16,78.16,77.87,77.91,42616.0,70.3197,70.3197,70.0588,70.0948,42616.0
2016-11-28 10:20:00,77.92,78.13,77.89,78.13,37417.0,70.1038,70.2927,70.0768,70.2927,37417.0
2016-11-28 10:30:00,78.12,78.24,78.0,78.05,18917.0,70.2837,70.3917,70.1757,70.2207,18917.0
2016-11-28 10:40:00,78.03,78.14,78.03,78.12,14611.0,70.2027,70.3017,70.2027,70.2837,14611.0
2016-11-28 10:50:00,78.12,78.14,78.03,78.12,17404.0,70.2837,70.3017,70.2027,70.2837,17404.0
2016-11-28 11:00:00,78.1,78.24,78.1,78.16,17647.0,70.2657,70.3917,70.2657,70.3197,17647.0
2016-11-28 11:10:00,78.16,78.3,78.15,78.24,21326.0,70.3197,70.4456,70.3107,70.3917,21326.0
2016-11-28 11:20:00,78.24,78.29,78.21,78.27,20906.0,70.3917,70.4366,70.3647,70.4186,20906.0
2016-11-28 11:30:00,78.29,78.53,78.28,78.53,47258.0,70.4366,70.6526,70.4276,70.6526,47258.0
2016-11-28 11:40:00,78.54,78.69,78.54,78.65,33148.0,70.6616,70.7965,70.6616,70.7605,33148.0
2016-11-28 11:50:00,78.66,78.82,78.62,78.82,33858.0,70.7695,70.9135,70.7335,70.9135,33858.0
2016-11-28 12:00:00,78.8,79.05,78.8,78.94,49052.0,70.8955,71.1204,70.8955,71.0214,49052.0
2016-11-28 12:10:00,78.94,79.04,78.9,79.01,35457.0,71.0214,71.1114,70.9855,71.0844,35457.0
2016-11-28 12:20:00,79.02,79.04,78.93,79.04,64227.0,71.0934,71.1114,71.0124,71.1114,64227.0
2016-11-28 12:30:00,79.06,79.3,78.98,79.03,55548.0,71.1294,71.3453,71.0574,71.1024,55548.0
2016-11-28 12:40:00,79.02,79.09,79.01,79.07,21955.0,71.0934,71.1564,71.0844,71.1384,21955.0
2016-11-28 12:50:00,79.05,79.08,78.92,78.95,10669.0,71.1204,71.1474,71.0034,71.0304,10669.0
2016-11-28 13:00:00,78.93,79.0,78.86,78.87,16652.0,71.0124,71.0754,70.9495,70.9585,16652.0
2016-11-28 13:10:00,78.87,78.92,78.81,78.9,16455.0,70.9585,71.0034,70.9045,70.9855,16455.0
2016-11-28 13:20:00,78.9,78.97,78.76,78.78,20061.0,70.9855,71.0484,70.8595,70.8775,20061.0
2016-11-28 13:30:00,78.77,78.81,78.73,78.74,15622.0,70.8685,70.9045,70.8325,70.8415,15622.0
2016-11-28 13:40:00,78.73,78.82,78.71,78.77,24988.0,70.8325,70.9135,70.8145,70.8685,24988.0
2016-11-28 13:50:00,78.78,78.85,78.74,78.74,19924.0,70.8775,70.9405,70.8415,70.8415,19924.0
2016-11-28 14:00:00,78.74,78.78,78.71,78.76,11565.0,70.8415,70.8775,70.8145,70.8595,11565.0
2016-11-28 14:10:00,78.75,78.75,78.63,78.65,24009.0,70.8505,70.8505,70.7425,70.7605,24009.0
2016-11-28 14:20:00,78.66,78.68,78.52,78.54,14228.0,70.7695,70.7875,70.6436,70.6616,14228.0
2016-11-28 14:30:00,78.52,78.65,78.52,78.62,23937.0,70.6436,70.7605,70.6436,70.7335,23937.0
2016-11-28 14:40:00,78.63,78.64,78.51,78.52,19195.0,70.7425,70.7515,70.6346,70.6436,19195.0
2016-11-28 14:50:00,78.53,78.55,78.48,78.55,16801.0,70.6526,70.6706,70.6076,70.6706,16801.0
2016-11-28 15:00:00,78.55,78.65,78.5,78.5,28554.0,70.6706,70.7605,70.6256,70.6256,28554.0
2016-11-28 15:10:00,78.5,78.51,78.43,78.43,37369.0,70.6256,70.6346,70.5626,70.5626,37369.0
2016-11-28 15:20:00,78.44,78.49,78.36,78.4,58246.0,70.5716,70.6166,70.4996,70.5356,58246.0
2016-11-28 15:30:00,78.4,78.47,78.39,78.42,54953.0,70.5356,70.5986,70.5266,70.5536,54953.0
2016-11-28 15:40:00,78.42,78.52,78.37,78.43,80235.0,70.5536,70.6436,70.5086,70.5626,80235.0
2016-11-28 15:50:00,78.44,78.51,78.41,78.45,129253.0,70.5716,70.6346,70.5446,70.5806,129253.0
2016-11-29 09:30:00,78.57,78.62,78.46,78.62,35581.0,70.6886,70.7335,70.5896,70.7335,35581.0
2016-11-29 09:40:00,78.56,78.6,78.35,78.42,30724.0,70.6796,70.7155,70.4906,70.5536,30724.0
2016-11-29 09:50:00,78.45,78.45,78.29,78.41,20047.0,70.5806,70.5806,70.4366,70.5446,20047.0
2016-11-29 10:00:00,78.41,78.51,78.3,78.48,24541.0,70.5446,70.6346,70.4456,70.6076,24541.0
2016-11-29 10:10:00,78.48,78.6,78.24,78.32,24054.0,70.6076,70.7155,70.3917,70.4636,24054.0
2016-11-29 10:20:00,78.33,78.64,78.29,78.64,57155.0,70.4726,70.7515,70.4366,70.7515,57155.0
2016-11-29 10:30:00,78.67,78.67,78.56,78.62,42013.0,70.7785,70.7785,70.6796,70.7335,42013.0
2016-11-29 10:40:00,78.62,78.77,78.62,78.74,28995.0,70.7335,70.8685,70.7335,70.8415,28995.0
2016-11-29 10:50:00,78.73,78.8,78.63,78.65,35761.0,70.8325,70.8955,70.7425,70.7605,35761.0
2016-11-29 11:00:00,78.66,78.66,78.47,78.51,20089.0,70.7695,70.7695,70.5986,70.6346,20089.0
2016-11-29 11:10:00,78.51,78.58,78.49,78.56,15825.0,70.6346,70.6976,70.6166,70.6796,15825.0
2016-11-29 11:20:00,78.57,78.6,78.48,78.6,21631.0,70.6886,70.7155,70.6076,70.7155,21631.0
2016-11-29 11:30:00,78.6,78.65,78.57,78.63,49055.0,70.7155,70.7605,70.6886,70.7425,49055.0
2016-11-29 11:40:00,78.62,78.64,78.58,78.58,32656.0,70.7335,70.7515,70.6976,70.6976,32656.0
2016-11-29 11:50:00,78.58,78.68,78.58,78.68,26634.0,70.6976,70.7875,70.6976,70.7875,26634.0
2016-11-29 12:00:00,78.66,78.68,78.59,78.61,22451.0,70.7695,70.7875,70.7066,70.7245,22451.0
2016-11-29 12:10:00,78.61,78.63,78.58,78.6,16709.0,70.7245,70.7425,70.6976,70.7155,16709.0
2016-11-29 12:20:00,78.6,78.64,78.6,78.61,20767.0,70.7155,70.7515,70.7155,70.7245,20767.0
2016-11-29 12:30:00,78.62,78.71,78.61,78.67,39305.0,70.7335,70.8145,70.7245,70.7785,39305.0
2016-11-29 12:40:00,78.67,78.94,78.67,78.9,50918.0,70.7785,71.0214,70.7785,70.9855,50918.0
2016-11-29 12:50:00,78.9,79.04,78.84,78.87,139154.0,70.9855,71.1114,70.9315,70.9585,139154.0
2016-11-29 13:00:00,78.88,78.94,78.75,78.79,58084.0,70.9675,71.0214,70.8505,70.8865,58084.0
2016-11-29 13:10:00,78.78,78.83,78.71,78.83,42398.0,70.8775,70.9225,70.8145,70.9225,42398.0
2016-11-29 13:20:00,78.83,78.83,78.61,78.61,32860.0,70.9225,70.9225,70.7245,70.7245,32860.0
2016-11-29 13:30:00,78.62,78.62,78.51,78.52,15244.0,70.7335,70.7335,70.6346,70.6436,15244.0
2016-11-29 13:40:00,78.52,78.61,78.52,78.57,15530.0,70.6436,70.7245,70.6436,70.6886,15530.0
2016-11-29 13:50:00,78.58,78.58,78.53,78.56,24066.0,70.6976,70.6976,70.6526,70.6796,24066.0
2016-11-29 14:00:00,78.57,78.6,78.56,78.56,43574.0,70.6886,70.7155,70.6796,70.6796,43574.0
2016-11-29 14:10:00,78.57,78.6,78.51,78.59,18579.0,70.6886,70.7155,70.6346,70.7066,18579.0
2016-11-29 14:20:00,78.59,78.63,78.55,78.59,29375.0,70.7066,70.7425,70.6706,70.7066,29375.0
2016-11-29 14:30:00,78.59,78.59,78.56,78.57,16275.0,70.7066,70.7066,70.6796,70.6886,16275.0
2016-11-29 14:40:00,78.56,78.66,78.56,78.6,34251.0,70.6796,70.7695,70.6796,70.7155,34251.0
2016-11-29 14:50:00,78.61,78.62,78.54,78.57,18032.0,70.7245,70.7335,70.6616,70.6886,18032.0
2016-11-29 15:00:00,78.59,78.62,78.56,78.58,19781.0,70.7066,70.7335,70.6796,70.6976,19781.0
2016-11-29 15:10:00,78.58,78.67,78.56,78.67,20356.0,70.6976,70.7785,70.6796,70.7785,20356.0
2016-11-29 15:20:00,78.66,78.7,78.63,78.63,17928.0,70.7695,70.8055,70.7425,70.7425,17928.0
2016-11-29 15:30:00,78.63,78.64,78.54,78.54,35258.0,70.7425,70.7515,70.6616,70.6616,35258.0
2016-11-29 15:40:00,78.54,78.58,78.5,78.58,59916.0,70.6616,70.6976,70.6256,70.6976,59916.0
2016-11-29 15:50:00,78.57,78.65,78.56,78.61,102520.0,70.6886,70.7605,70.6796,70.7245,102520.0
2016-11-30 09:30:00,78.83,79.63,78.75,79.22,82674.0,70.9225,71.6422,70.8505,71.2734,82674.0
2016-11-30 09:40:00,79.18,79.23,78.76,78.87,51254.0,71.2374,71.2824,70.8595,70.9585,51254.0
2016-11-30 09:50:00,78.81,78.86,78.55,78.81,153185.0,70.9045,70.9495,70.6706,70.9045,153185.0
2016-11-30 10:00:00,78.78,78.8,78.57,78.64,64038.0,70.8775,70.8955,70.6886,70.7515,64038.0
2016-11-30 10:10:00,78.62,78.63,78.49,78.52,61057.0,70.7335,70.7425,70.6166,70.6436,61057.0
2016-11-30 10:20:00,78.51,78.61,78.51,78.54,44505.0,70.6346,70.7245,70.6346,70.6616,44505.0
2016-11-30 10:30:00,78.55,78.62,78.5,78.51,22028.0,70.6706,70.7335,70.6256,70.6346,22028.0
2016-11-30 10:40:00,78.5,78.52,78.44,78.45,31864.0,70.6256,70.6436,70.5716,70.5806,31864.0
2016-11-30 10:50:00,78.45,78.45,78.35,78.4,21684.0,70.5806,70.5806,70.4906,70.5356,21684.0
2016-11-30 11:00:00,78.39,78.43,78.35,78.36,28423.0,70.5266,70.5626,70.4906,70.4996,28423.0
2016-11-30 11:10:00,78.36,78.42,78.31,78.35,31003.0,70.4996,70.5536,70.4546,70.4906,31003.0
2016-11-30 11:20:00,78.34,78.37,78.13,78.13,24050.0,70.4816,70.5086,70.2927,70.2927,24050.0
2016-11-30 11:30:00,78.14,78.17,78.04,78.08,29311.0,70.3017,70.3287,70.2117,70.2477,29311.0
2016-11-30 11:40:00,78.09,78.33,78.08,78.33,48747.0,70.2567,70.4726,70.2477,70.4726,48747.0
2016-11-30 11:50:00,78.32,78.33,78.22,78.26,47452.0,70.4636,70.4726,70.3737,70.4097,47452.0
2016-11-30 12:00:00,78.26,78.27,78.19,78.22,21085.0,70.4097,70.4186,70.3467,70.3737,21085.0
2016-11-30 12:10:00,78.19,78.23,78.13,78.22,35731.0,70.3467,70.3827,70.2927,70.3737,35731.0
2016-11-30 12:20:00,78.21,78.27,78.19,78.22,20041.0,70.3647,70.4186,70.3467,70.3737,20041.0
2016-11-30 12:30:00,78.21,78.23,78.19,78.22,26672.0,70.3647,70.3827,70.3467,70.3737,26672.0
2016-11-30 12:40:00,78.22,78.27,78.21,78.26,33052.0,70.3737,70.4186,70.3647,70.4097,33052.0
2016-11-30 12:50:00,78.27,78.3,78.18,78.2,23126.0,70.4186,70.4456,70.3377,70.3557,23126.0
2016-11-30 13:00:00,78.22,78.22,78.11,78.16,14347.0,70.3737,70.3737,70.2747,70.3197,14347.0
2016-11-30 13:10:00,78.15,78.17,78.13,78.14,16067.0,70.3107,70.3287,70.2927,70.3017,16067.0
2016-11-30 13:20:00,78.14,78.15,78.0,78.0,15104.0,70.3017,70.3107,70.1757,70.1757,15104.0
2016-11-30 13:30:00,78.0,78.03,77.94,77.94,20793.0,70.1757,70.2027,70.1218,70.1218,20793.0
2016-11-30 13:40:00,77.95,78.0,77.92,77.99,19295.0,70.1307,70.1757,70.1038,70.1667,19295.0
2016-11-30 13:50:00,77.99,78.2,77.93,78.14,50721.0,70.1667,70.3557,70.1128,70.3017,50721.0
2016-11-30 14:00:00,78.14,78.16,78.0,78.05,30107.0,70.3017,70.3197,70.1757,70.2207,30107.0
2016-11-30 14:10:00,78.04,78.06,78.0,78.03,21701.0,70.2117,70.2297,70.1757,70.2027,21701.0
2016-11-30 14:20:00,78.03,78.03,77.94,77.96,21230.0,70.2027,70.2027,70.1218,70.1397,21230.0
2016-11-30 14:30:00,77.95,77.98,77.93,77.95,20913.0,70.1307,70.1577,70.1128,70.1307,20913.0
2016-11-30 14:40:00,77.96,77.96,77.8,77.85,23286.0,70.1397,70.1397,69.9958,70.0408,23286.0
2016-11-30 14:50:00,77.84,77.86,77.76,77.8,40627.0,70.0318,70.0498,69.9598,69.9958,40627.0
2016-11-30 15:00:00,77.8,77.86,77.78,77.81,28956.0,69.9958,70.0498,69.9778,70.0048,28956.0
2016-11-30 15:10:00,77.81,77.91,77.73,77.74,55645.0,70.0048,70.0948,69.9328,69.9418,55645.0
2016-11-30 15:20:00,77.76,77.97,77.76,77.94,48036.0,69.9598,70.1487,69.9598,70.1218,48036.0
2016-11-30 15:30:00,77.93,77.93,77.87,77.89,95805.0,70.1128,70.1128,70.0588,70.0768,95805.0
2016-11-30 15:40:00,77.89,77.9,77.83,77.85,84646.0,70.0768,70.0858,70.0228,70.0408,84646.0
2016-11-30 15:50:00,77.86,77.86,77.67,77.72,252475.0,70.0498,70.0498,69.8788,69.9238,252475.0
2016-12-01 09:30:00,77.43,77.56,77.17,77.17,67703.0,69.6629,69.7799,69.429,69.429,67703.0
2016-12-01 09:40:00,77.17,77.35,77.11,77.32,27149.0,69.429,69.5909,69.375,69.5639,27149.0
2016-12-01 09:50:00,77.28,77.4,77.1,77.34,50095.0,69.528,69.6359,69.366,69.5819,50095.0
2016-12-01 10:00:00,77.28,77.43,77.22,77.26,45308.0,69.528,69.6629,69.474,69.51,45308.0
2016-12-01 10:10:00,77.26,77.29,77.0,77.02,75832.0,69.51,69.537,69.276,69.294,75832.0
2016-12-01 10:20:00,77.0,77.01,76.73,76.74,83713.0,69.276,69.285,69.0331,69.0421,83713.0
2016-12-01 10:30:00,76.72,76.83,76.71,76.73,32143.0,69.0241,69.1231,69.0151,69.0331,32143.0
2016-12-01 10:40:00,76.73,76.77,76.66,76.73,31556.0,69.0331,69.0691,68.9702,69.0331,31556.0
2016-12-01 10:50:00,76.74,76.81,76.55,76.57,41625.0,69.0421,69.1051,68.8712,68.8892,41625.0
2016-12-01 11:00:00,76.57,76.62,76.46,76.48,66791.0,68.8892,68.9342,68.7902,68.8082,66791.0
2016-12-01 11:10:00,76.49,76.5,76.28,76.34,47984.0,68.8172,68.8262,68.6283,68.6823,47984.0
2016-12-01 11:20:00,76.37,76.49,76.28,76.32,35726.0,68.7092,68.8172,68.6283,68.6643,35726.0
2016-12-01 11:30:00,76.32,76.41,76.3,76.3,19623.0,68.6643,68.7452,68.6463,68.6463,19623.0
2016-12-01 11:40:00,76.31,76.37,76.26,76.28,19105.0,68.6553,68.7092,68.6103,68.6283,19105.0
2016-12-01 11:50:00,76.3,76.31,76.22,76.24,23028.0,68.6463,68.6553,68.5743,68.5923,23028.0
2016-12-01 12:00:00,76.24,76.25,76.09,76.13,26628.0,68.5923,68.6013,68.4573,68.4933,26628.0
2016-12-01 12:10:00,76.12,76.17,76.0,76.0,20926.0,68.4843,68.5293,68.3764,68.3764,20926.0
2016-12-01 12:20:00,76.01,76.03,75.85,75.89,23730.0,68.3854,68.4033,68.2414,68.2774,23730.0
2016-12-01 12:30:00,75.88,76.04,75.85,75.92,25792.0,68.2684,68.4123,68.2414,68.3044,25792.0
2016-12-01 12:40:00,75.92,75.93,75.66,75.67,33010.0,68.3044,68.3134,68.0705,68.0795,33010.0
2016-12-01 12:50:00,75.67,75.7,75.53,75.53,33183.0,68.0795,68.1064,67.9535,67.9535,33183.0
2016-12-01 13:00:00,75.53,75.61,75.46,75.47,29662.0,67.9535,68.0255,67.8905,67.8995,29662.0
2016-12-01 13:10:00,75.49,75.49,75.4,75.46,18923.0,67.9175,67.9175,67.8365,67.8905,18923.0
2016-12-01 13:20:00,75.44,75.47,75.3,75.34,29265.0,67.8725,67.8995,67.7466,67.7826,29265.0
2016-12-01 13:30:00,75.34,75.39,75.29,75.33,34955.0,67.7826,67.8275,67.7376,67.7736,34955.0
2016-12-01 13:40:00,75.34,75.38,75.3,75.32,34678.0,67.7826,67.8185,67.7466,67.7646,34678.0
2016-12-01 13:50:00,75.31,75.59,75.3,75.48,43287.0,67.7556,68.0075,67.7466,67.9085,43287.0
2016-12-01 14:00:00,75.48,75.53,75.37,75.4,54456.0,67.9085,67.9535,67.8096,67.8365,54456.0
2016-12-01 14:10:00,75.41,75.68,75.41,75.65,36519.0,67.8455,68.0885,67.8455,68.0615,36519.0
2016-12-01 14:20:00,75.64,75.81,75.63,75.79,32956.0,68.0525,68.2054,68.0435,68.1874,32956.0
2016-12-01 14:30:00,75.78,75.89,75.74,75.87,45788.0,68.1784,68.2774,68.1424,68.2594,45788.0
2016-12-01 14:40:00,75.88,76.0,75.87,75.98,44619.0,68.2684,68.3764,68.2594,68.3584,44619.0
2016-12-01 14:50:00,75.99,76.04,75.97,75.97,33926.0,68.3674,68.4123,68.3494,68.3494,33926.0
2016-12-01 15:00:00,75.97,75.99,75.88,75.9,57804.0,68.3494,68.3674,68.2684,68.2864,57804.0
2016-12-01 15:10:00,75.88,76.0,75.85,75.96,46907.0,68.2684,68.3764,68.2414,68.3404,46907.0
2016-12-01 15:20:00,75.95,75.96,75.78,75.84,78977.0,68.3314,68.3404,68.1784,68.2324,78977.0
2016-12-01 15:30:00,75.83,75.85,75.67,75.67,73410.0,68.2234,68.2414,68.0795,68.0795,73410.0
2016-12-01 15:40:00,75.66,75.83,75.65,75.82,94995.0,68.0705,68.2234,68.0615,68.2144,94995.0
2016-12-01 15:50:00,75.83,75.92,75.76,75.9,157537.0,68.2234,68.3044,68.1604,68.2864,157537.0
2016-12-02 09:30:00,76.12,76.44,76.12,76.43,188719.0,68.4843,68.7722,68.4843,68.7632,188719.0
2016-12-02 09:40:00,76.45,76.72,76.34,76.59,110678.0,68.7812,69.0241,68.6823,68.9072,110678.0
2016-12-02 09:50:00,76.59,76.72,76.58,76.7,46867.0,68.9072,69.0241,68.8982,69.0061,46867.0
2016-12-02 10:00:00,76.72,76.72,76.43,76.47,85682.0,69.0241,69.0241,68.7632,68.7992,85682.0
2016-12-02 10:10:00,76.46,76.52,76.4,76.51,15062.0,68.7902,68.8442,68.7362,68.8352,15062.0
2016-12-02 10:20:00,76.51,76.51,76.22,76.32,40262.0,68.8352,68.8352,68.5743,68.6643,40262.0
2016-12-02 10:30:00,76.3,76.31,76.22,76.24,31327.0,68.6463,68.6553,68.5743,68.5923,31327.0
2016-12-02 10:40:00,76.24,76.26,76.12,76.18,26230.0,68.5923,68.6103,68.4843,68.5383,26230.0
2016-12-02 10:50:00,76.17,76.17,76.08,76.16,43282.0,68.5293,68.5293,68.4483,68.5203,43282.0
2016-12-02 11:00:00,76.16,76.21,76.13,76.18,36683.0,68.5203,68.5653,68.4933,68.5383,36683.0
2016-12-02 11:10:00,76.18,76.19,76.12,76.14,33402.0,68.5383,68.5473,68.4843,68.5023,33402.0
2016-12-02 11:20:00,76.17,76.24,76.15,76.2,30603.0,68.5293,68.5923,68.5113,68.5563,30603.0
2016-12-02 11:30:00,76.21,76.23,76.14,76.22,56979.0,68.5653,68.5833,68.5023,68.5743,56979.0
2016-12-02 11:40:00,76.21,76.21,76.06,76.06,17691.0,68.5653,68.5653,68.4303,68.4303,17691.0
2016-12-02 11:50:00,76.08,76.15,76.08,76.15,27393.0,68.4483,68.5113,68.4483,68.5113,27393.0
2016-12-02 12:00:00,76.14,76.16,76.12,76.15,38311.0,68.5023,68.5203,68.4843,68.5113,38311.0
2016-12-02 12:10:00,76.15,76.15,76.03,76.06,12498.0,68.5113,68.5113,68.4033,68.4303,12498.0
2016-12-02 12:20:00,76.04,76.09,76.0,76.05,11441.0,68.4123,68.4573,68.3764,68.4213,11441.0
2016-12-02 12:30:00,76.05,76.07,75.95,75.99,18104.0,68.4213,68.4393,68.3314,68.3674,18104.0
2016-12-02 12:40:00,76.03,76.07,76.01,76.05,20546.0,68.4033,68.4393,68.3854,68.4213,20546.0
2016-12-02 12:50:00,76.05,76.08,75.98,75.98,26937.0,68.4213,68.4483,68.3584,68.3584,26937.0
2016-12-02 13:00:00,75.98,76.01,75.91,75.95,11442.0,68.3584,68.3854,68.2954,68.3314,11442.0
2016-12-02 13:10:00,75.96,75.97,75.88,75.92,25930.0,68.3404,68.3494,68.2684,68.3044,25930.0
2016-12-02 13:20:00,75.9,75.95,75.86,75.89,91814.0,68.2864,68.3314,68.2504,68.2774,91814.0
2016-12-02 13:30:00,75.89,75.91,75.84,75.85,25912.0,68.2774,68.2954,68.2324,68.2414,25912.0
2016-12-02 13:40:00,75.85,75.87,75.83,75.84,20766.0,68.2414,68.2594,68.2234,68.2324,20766.0
2016-12-02 13:50:00,75.83,75.86,75.77,75.77,13888.0,68.2234,68.2504,68.1694,68.1694,13888.0
2016-12-02 14:00:00,75.77,75.78,75.69,75.69,16366.0,68.1694,68.1784,68.0975,68.0975,16366.0
2016-12-02 14:10:00,75.7,75.75,75.68,75.71,21656.0,68.1064,68.1514,68.0885,68.1154,21656.0
2016-12-02 14:20:00,75.71,75.74,75.71,75.73,12151.0,68.1154,68.1424,68.1154,68.1334,12151.0
2016-12-02 14:30:00,75.73,75.77,75.72,75.75,15662.0,68.1334,68.1694,68.1244,68.1514,15662.0
2016-12-02 14:40:00,75.76,75.83,75.76,75.8,12241.0,68.1604,68.2234,68.1604,68.1964,12241.0
2016-12-02 14:50:00,75.8,75.88,75.79,75.88,16628.0,68.1964,68.2684,68.1874,68.2684,16628.0
2016-12-02 15:00:00,75.87,75.9,75.86,75.89,23950.0,68.2594,68.2864,68.2504,68.2774,23950.0
2016-12-02 15:10:00,75.89,75.9,75.86,75.86,22499.0,68.2774,68.2864,68.2504,68.2504,22499.0
2016-12-02 15:20:00,75.86,75.89,75.84,75.88,22069.0,68.2504,68.2774,68.2324,68.2684,22069.0
2016-12-02 15:30:00,75.89,76.01,75.89,75.98,68956.0,68.2774,68.3854,68.2774,68.3584,68956.0
2016-12-02 15:40:00,75.98,76.0,75.89,75.91,48317.0,68.3584,68.3764,68.2774,68.2954,48317.0
2016-12-02 15:50:00,75.92,75.94,75.76,75.84,246517.0,68.3044,68.3224,68.1604,68.2324,246517.0
2016-12-05 09:30:00,76.38,76.56,76.0,76.22,54689.0,68.7182,68.8802,68.3764,68.5743,54689.0
2016-12-05 09:40:00,76.24,76.48,76.21,76.37,75123.0,68.5923,68.8082,68.5653,68.7092,75123.0
2016-12-05 09:50:00,76.35,76.38,76.1,76.21,46223.0,68.6912,68.7182,68.4663,68.5653,46223.0
2016-12-05 10:00:00,76.21,76.35,76.13,76.13,46342.0,68.5653,68.6912,68.4933,68.4933,46342.0
2016-12-05 10:10:00,76.12,76.35,76.12,76.3,67530.0,68.4843,68.6912,68.4843,68.6463,67530.0
2016-12-05 10:20:00,76.29,76.32,76.2,76.31,190032.0,68.6373,68.6643,68.5563,68.6553,190032.0
2016-12-05 10:30:00,76.32,76.69,76.27,76.69,289102.0,68.6643,68.9971,68.6193,68.9971,289102.0
2016-12-05 10:40:00,76.71,76.93,76.67,76.92,62083.0,69.0151,69.2131,68.9791,69.2041,62083.0
2016-12-05 10:50:00,76.93,77.0,76.85,76.88,81566.0,69.2131,69.276,69.1411,69.1681,81566.0
2016-12-05 11:00:00,76.87,77.18,76.84,77.18,106758.0,69.1591,69.438,69.1321,69.438,106758.0
2016-12-05 11:10:00,77.15,77.32,77.13,77.22,74225.0,69.411,69.5639,69.393,69.474,74225.0
2016-12-05 11:20:00,77.24,77.34,77.18,77.33,34760.0,69.492,69.5819,69.438,69.5729,34760.0
2016-12-05 11:30:00,77.34,77.4,77.3,77.31,20635.0,69.5819,69.6359,69.546,69.5549,20635.0
2016-12-05 11:40:00,77.3,77.41,77.23,77.3,39097.0,69.546,69.6449,69.483,69.546,39097.0
2016-12-05 11:50:00,77.28,77.44,77.28,77.44,27705.0,69.528,69.6719,69.528,69.6719,27705.0
2016-12-05 12:00:00,77.45,77.5,77.42,77.44,56792.0,69.6809,69.7259,69.6539,69.6719,56792.0
2016-12-05 12:10:00,77.44,77.57,77.4,77.42,52540.0,69.6719,69.7889,69.6359,69.6539,52540.0
2016-12-05 12:20:00,77.41,77.62,77.4,77.55,56430.0,69.6449,69.8339,69.6359,69.7709,56430.0
2016-12-05 12:30:00,77.55,77.56,77.42,77.45,30910.0,69.7709,69.7799,69.6539,69.6809,30910.0
2016-12-05 12:40:00,77.44,77.44,77.18,77.22,32679.0,69.6719,69.6719,69.438,69.474,32679.0
2016-12-05 12:50:00,77.23,77.24,77.05,77.08,34207.0,69.483,69.492,69.321,69.348,34207.0
2016-12-05 13:00:00,77.1,77.11,76.94,76.95,26374.0,69.366,69.375,69.2221,69.2311,26374.0
2016-12-05 13:10:00,76.96,77.0,76.9,76.94,27972.0,69.2401,69.276,69.1861,69.2221,27972.0
2016-12-05 13:20:00,76.94,77.01,76.91,76.91,23616.0,69.2221,69.285,69.1951,69.1951,23616.0
2016-12-05 13:30:00,76.91,76.97,76.84,76.84,25938.0,69.1951,69.2491,69.1321,69.1321,25938.0
2016-12-05 13:40:00,76.87,76.93,76.85,76.88,22655.0,69.1591,69.2131,69.1411,69.1681,22655.0
2016-12-05 13:50:00,76.87,76.88,76.75,76.79,31710.0,69.1591,69.1681,69.0511,69.0871,31710.0
2016-12-05 14:00:00,76.8,76.82,76.75,76.81,27847.0,69.0961,69.1141,69.0511,69.1051,27847.0
2016-12-05 14:10:00,76.8,76.8,76.71,76.79,37950.0,69.0961,69.0961,69.0151,69.0871,37950.0
2016-12-05 14:20:00,76.8,76.91,76.79,76.89,26976.0,69.0961,69.1951,69.0871,69.1771,26976.0
2016-12-05 14:30:00,76.89,77.04,76.89,77.03,39536.0,69.1771,69.312,69.1771,69.303,39536.0
2016-12-05 14:40:00,77.01,77.07,76.98,77.02,27096.0,69.285,69.339,69.2581,69.294,27096.0
2016-12-05 14:50:00,77.02,77.18,77.0,77.17,25124.0,69.294,69.438,69.276,69.429,25124.0
2016-12-05 15:00:00,77.16,77.21,77.16,77.19,29219.0,69.42,69.465,69.42,69.447,29219.0
2016-12-05 15:10:00,77.19,77.2,76.98,76.98,40152.0,69.447,69.456,69.2581,69.2581,40152.0
2016-12-05 15:20:00,76.98,77.04,76.97,77.0,41980.0,69.2581,69.312,69.2491,69.276,41980.0
2016-12-05 15:30:00,77.01,77.04,76.98,76.99,64122.0,69.285,69.312,69.2581,69.267,64122.0
2016-12-05 15:40:00,76.99,77.12,76.99,77.1,90383.0,69.267,69.384,69.267,69.366,90383.0
2016-12-05 15:50:00,77.09,77.21,77.02,77.16,205377.0,69.357,69.465,69.294,69.42,205377.0
2016-12-06 09:30:00,77.41,77.6,77.18,77.31,32965.0,69.6449,69.8159,69.438,69.5549,32965.0
2016-12-06 09:40:00,77.29,77.29,76.99,77.2,33854.0,69.537,69.537,69.267,69.456,33854.0
2016-12-06 09:50:00,77.21,77.37,77.18,77.32,18954.0,69.465,69.6089,69.438,69.5639,18954.0
2016-12-06 10:00:00,77.31,77.47,77.28,77.44,45901.0,69.5549,69.6989,69.528,69.6719,45901.0
2016-12-06 10:10:00,77.41,77.49,77.36,77.45,14174.0,69.6449,69.7169,69.5999,69.6809,14174.0
2016-12-06 10:20:00,77.44,77.53,77.41,77.5,19244.0,69.6719,69.7529,69.6449,69.7259,19244.0
2016-12-06 10:30:00,77.51,77.56,77.34,77.38,21673.0,69.7349,69.7799,69.5819,69.6179,21673.0
2016-12-06 10:40:00,77.37,77.42,77.27,77.38,27989.0,69.6089,69.6539,69.519,69.6179,27989.0
2016-12-06 10:50:00,77.37,77.39,77.28,77.36,24483.0,69.6089,69.6269,69.528,69.5999,24483.0
2016-12-06 11:00:00,77.36,77.52,77.35,77.52,38268.0,69.5999,69.7439,69.5909,69.7439,38268.0
2016-12-06 11:10:00,77.49,77.52,77.39,77.48,71817.0,69.7169,69.7439,69.6269,69.7079,71817.0
2016-12-06 11:20:00,77.46,77.47,77.3,77.31,34718.0,69.6899,69.6989,69.546,69.5549,34718.0
2016-12-06 11:30:00,77.31,77.32,77.12,77.12,29984.0,69.5549,69.5639,69.384,69.384,29984.0
2016-12-06 11:40:00,77.12,77.3,77.12,77.24,60060.0,69.384,69.546,69.384,69.492,60060.0
2016-12-06 11:50:00,77.23,77.3,77.17,77.24,55698.0,69.483,69.546,69.429,69.492,55698.0
2016-12-06 12:00:00,77.25,77.25,77.15,77.2,36475.0,69.501,69.501,69.411,69.456,36475.0
2016-12-06 12:10:00,77.22,77.22,77.12,77.16,41553.0,69.474,69.474,69.384,69.42,41553.0
2016-12-06 12:20:00,77.13,77.16,76.99,76.99,32200.0,69.393,69.42,69.267,69.267,32200.0
2016-12-06 12:30:00,76.98,77.08,76.97,77.05,33159.0,69.2581,69.348,69.2491,69.321,33159.0
2016-12-06 12:40:00,77.06,77.07,76.89,76.89,38707.0,69.33,69.339,69.1771,69.1771,38707.0
2016-12-06 12:50:00,76.89,77.02,76.85,77.0,39358.0,69.1771,69.294,69.1411,69.276,39358.0
2016-12-06 13:00:00,76.99,77.08,76.98,77.07,26668.0,69.267,69.348,69.2581,69.339,26668.0
2016-12-06 13:10:00,77.06,77.11,77.0,77.01,29472.0,69.33,69.375,69.276,69.285,29472.0
2016-12-06 13:20:00,77.01,77.03,76.95,77.01,36009.0,69.285,69.303,69.2311,69.285,36009.0
2016-12-06 13:30:00,77.02,77.03,76.99,77.01,21972.0,69.294,69.303,69.267,69.285,21972.0
2016-12-06 13:40:00,77.0,77.02,76.99,77.0,41165.0,69.276,69.294,69.267,69.276,41165.0
2016-12-06 13:50:00,77.0,77.08,76.99,77.07,42205.0,69.276,69.348,69.267,69.339,42205.0
2016-12-06 14:00:00,77.06,77.1,77.03,77.03,33758.0,69.33,69.366,69.303,69.303,33758.0
2016-12-06 14:10:00,77.03,77.04,76.98,77.0,84052.0,69.303,69.312,69.2581,69.276,84052.0
2016-12-06 14:20:00,76.99,77.06,76.94,77.04,135241.0,69.267,69.33,69.2221,69.312,135241.0
2016-12-06 14:30:00,77.04,77.06,76.99,77.05,75131.0,69.312,69.33,69.267,69.321,75131.0
2016-12-06 14:40:00,77.05,77.09,77.02,77.05,49444.0,69.321,69.357,69.294,69.321,49444.0
2016-12-06 14:50:00,77.05,77.13,77.01,77.09,66748.0,69.321,69.393,69.285,69.357,66748.0
2016-12-06 15:00:00,77.09,77.14,77.06,77.1,37619.0,69.357,69.402,69.33,69.366,37619.0
2016-12-06 15:10:00,77.09,77.1,77.03,77.04,46711.0,69.357,69.366,69.303,69.312,46711.0
2016-12-06 15:20:00,77.05,77.11,77.04,77.08,52895.0,69.321,69.375,69.312,69.348,52895.0
2016-12-06 15:30:00,77.08,77.19,77.07,77.16,92506.0,69.348,69.447,69.339,69.42,92506.0
2016-12-06 15:40:00,77.14,77.3,77.11,77.27,139142.0,69.402,69.546,69.375,69.519,139142.0
2016-12-06 15:50:00,77.28,77.48,77.25,77.46,230959.0,69.528,69.7079,69.501,69.6899,230959.0
2016-12-07 09:30:00,77.83,78.14,77.53,78.14,77880.0,70.0228,70.3017,69.7529,70.3017,77880.0
2016-12-07 09:40:00,78.13,78.45,78.09,78.45,62596.0,70.2927,70.5806,70.2567,70.5806,62596.0
2016-12-07 09:50:00,78.44,78.45,78.18,78.23,27379.0,70.5716,70.5806,70.3377,70.3827,27379.0
2016-12-07 10:00:00,78.2,78.58,78.1,78.54,61756.0,70.3557,70.6976,70.2657,70.6616,61756.0
2016-12-07 10:10:00,78.53,78.66,78.39,78.66,45674.0,70.6526,70.7695,70.5266,70.7695,45674.0
2016-12-07 10:20:00,78.63,78.67,78.51,78.58,28408.0,70.7425,70.7785,70.6346,70.6976,28408.0
2016-12-07 10:30:00,78.59,78.69,78.51,78.66,39536.0,70.7066,70.7965,70.6346,70.7695,39536.0
2016-12-07 10:40:00,78.68,78.94,78.63,78.9,47377.0,70.7875,71.0214,70.7425,70.9855,47377.0
2016-12-07 10:50:00,78.9,78.94,78.63,78.64,33923.0,70.9855,71.0214,70.7425,70.7515,33923.0
2016-12-07 11:00:00,78.65,78.69,78.51,78.51,23381.0,70.7605,70.7965,70.6346,70.6346,23381.0
2016-12-07 11:10:00,78.53,78.6,78.46,78.46,26063.0,70.6526,70.7155,70.5896,70.5896,26063.0
2016-12-07 11:20:00,78.45,78.47,78.22,78.22,14627.0,70.5806,70.5986,70.3737,70.3737,14627.0
2016-12-07 11:30:00,78.23,78.4,78.22,78.31,31699.0,70.3827,70.5356,70.3737,70.4546,31699.0
2016-12-07 11:40:00,78.3,78.49,78.22,78.42,23304.0,70.4456,70.6166,70.3737,70.5536,23304.0
2016-12-07 11:50:00,78.43,78.47,78.38,78.43,19760.0,70.5626,70.5986,70.5176,70.5626,19760.0
2016-12-07 12:00:00,78.45,78.59,78.44,78.5,45016.0,70.5806,70.7066,70.5716,70.6256,45016.0
2016-12-07 12:10:00,78.49,78.5,78.36,78.39,29234.0,70.6166,70.6256,70.4996,70.5266,29234.0
2016-12-07 12:20:00,78.39,78.46,78.39,78.41,20277.0,70.5266,70.5896,70.5266,70.5446,20277.0
2016-12-07 12:30:00,78.4,78.48,78.37,78.42,19284.0,70.5356,70.6076,70.5086,70.5536,19284.0
2016-12-07 12:40:00,78.43,78.49,78.4,78.49,12725.0,70.5626,70.6166,70.5356,70.6166,12725.0
2016-12-07 12:50:00,78.49,78.51,78.41,78.5,15300.0,70.6166,70.6346,70.5446,70.6256,15300.0
2016-12-07 13:00:00,78.51,78.54,78.39,78.5,36103.0,70.6346,70.6616,70.5266,70.6256,36103.0
2016-12-07 13:10:00,78.51,78.52,78.38,78.44,18727.0,70.6346,70.6436,70.5176,70.5716,18727.0
2016-12-07 13:20:00,78.44,78.69,78.44,78.63,37435.0,70.5716,70.7965,70.5716,70.7425,37435.0
2016-12-07 13:30:00,78.61,78.71,78.58,78.66,22907.0,70.7245,70.8145,70.6976,70.7695,22907.0
2016-12-07 13:40:00,78.66,78.8,78.65,78.79,22112.0,70.7695,70.8955,70.7605,70.8865,22112.0
2016-12-07 13:50:00,78.78,78.9,78.72,78.85,26463.0,70.8775,70.9855,70.8235,70.9405,26463.0
2016-12-07 14:00:00,78.86,78.88,78.71,78.79,53258.0,70.9495,70.9675,70.8145,70.8865,53258.0
2016-12-07 14:10:00,78.79,78.95,78.79,78.92,41457.0,70.8865,71.0304,70.8865,71.0034,41457.0
2016-12-07 14:20:00,78.92,79.01,78.84,78.89,75198.0,71.0034,71.0844,70.9315,70.9765,75198.0
2016-12-07 14:30:00,78.89,78.89,78.62,78.64,25716.0,70.9765,70.9765,70.7335,70.7515,25716.0
2016-12-07 14:40:00,78.64,78.7,78.59,78.67,33541.0,70.7515,70.8055,70.7066,70.7785,33541.0
2016-12-07 14:50:00,78.68,78.76,78.46,78.48,83651.0,70.7875,70.8595,70.5896,70.6076,83651.0
2016-12-07 15:00:00,78.49,78.67,78.46,78.53,75730.0,70.6166,70.7785,70.5896,70.6526,75730.0
2016-12-07 15:10:00,78.53,78.56,78.34,78.48,75760.0,70.6526,70.6796,70.4816,70.6076,75760.0
2016-12-07 15:20:00,78.47,78.63,78.45,78.53,83993.0,70.5986,70.7425,70.5806,70.6526,83993.0
2016-12-07 15:30:00,78.53,78.67,78.49,78.56,111559.0,70.6526,70.7785,70.6166,70.6796,111559.0
2016-12-07 15:40:00,78.57,78.57,78.3,78.31,158277.0,70.6886,70.6886,70.4456,70.4546,158277.0
2016-12-07 15:50:00,78.31,78.38,78.25,78.34,347815.0,70.4546,70.5176,70.4007,70.4816,347815.0
2016-12-08 09:30:00,78.5,78.64,78.3,78.53,69791.0,70.6256,70.7515,70.4456,70.6526,69791.0
2016-12-08 09:40:00,78.53,78.88,78.53,78.85,45277.0,70.6526,70.9675,70.6526,70.9405,45277.0
2016-12-08 09:50:00,78.83,78.89,78.65,78.82,65153.0,70.9225,70.9765,70.7605,70.9135,65153.0
2016-12-08 10:00:00,78.78,79.14,78.78,79.1,57964.0,70.8775,71.2014,70.8775,71.1654,57964.0
2016-12-08 10:10:00,79.13,79.19,79.09,79.11,62123.0,71.1924,71.2464,71.1564,71.1744,62123.0
2016-12-08 10:20:00,79.08,79.08,78.81,79.03,32964.0,71.1474,71.1474,70.9045,71.1024,32964.0
2016-12-08 10:30:00,79.02,79.08,78.88,78.99,18013.0,71.0934,71.1474,70.9675,71.0664,18013.0
2016-12-08 10:40:00,79.01,79.03,78.91,79.01,21153.0,71.0844,71.1024,70.9945,71.0844,21153.0
2016-12-08 10:50:00,79.0,79.0,78.92,78.94,72057.0,71.0754,71.0754,71.0034,71.0214,72057.0
2016-12-08 11:00:00,78.95,78.95,78.83,78.84,25628.0,71.0304,71.0304,70.9225,70.9315,25628.0
2016-12-08 11:10:00,78.84,78.98,78.8,78.81,35691.0,70.9315,71.0574,70.8955,70.9045,35691.0
2016-12-08 11:20:00,78.81,78.9,78.79,78.87,35935.0,70.9045,70.9855,70.8865,70.9585,35935.0
2016-12-08 11:30:00,78.86,78.88,78.8,78.87,15057.0,70.9495,70.9675,70.8955,70.9585,15057.0
2016-12-08 11:40:00,78.88,78.91,78.8,78.89,16810.0,70.9675,70.9945,70.8955,70.9765,16810.0
2016-12-08 11:50:00,78.89,78.97,78.82,78.82,24293.0,70.9765,71.0484,70.9135,70.9135,24293.0
2016-12-08 12:00:00,78.83,78.83,78.75,78.78,34296.0,70.9225,70.9225,70.8505,70.8775,34296.0
2016-12-08 12:10:00,78.82,78.9,78.8,78.89,16850.0,70.9135,70.9855,70.8955,70.9765,16850.0
2016-12-08 12:20:00,78.88,79.02,78.86,79.01,11355.0,70.9675,71.0934,70.9495,71.0844,11355.0
2016-12-08 12:30:00,79.03,79.03,78.96,78.97,22421.0,71.1024,71.1024,71.0394,71.0484,22421.0
2016-12-08 12:40:00,78.95,79.04,78.95,79.01,28202.0,71.0304,71.1114,71.0304,71.0844,28202.0
2016-12-08 12:50:00,78.99,79.04,78.97,79.0,33007.0,71.0664,71.1114,71.0484,71.0754,33007.0
2016-12-08 13:00:00,79.01,79.04,79.0,79.02,57861.0,71.0844,71.1114,71.0754,71.0934,57861.0
2016-12-08 13:10:00,79.02,79.07,79.01,79.03,27366.0,71.0934,71.1384,71.0844,71.1024,27366.0
2016-12-08 13:20:00,79.02,79.05,79.0,79.02,14066.0,71.0934,71.1204,71.0754,71.0934,14066.0
2016-12-08 13:30:00,79.01,79.04,79.0,79.03,36225.0,71.0844,71.1114,71.0754,71.1024,36225.0
2016-12-08 13:40:00,79.01,79.12,79.01,79.11,31633.0,71.0844,71.1834,71.0844,71.1744,31633.0
2016-12-08 13:50:00,79.1,79.21,79.09,79.21,24402.0,71.1654,71.2644,71.1564,71.2644,24402.0
2016-12-08 14:00:00,79.21,79.21,79.07,79.07,31346.0,71.2644,71.2644,71.1384,71.1384,31346.0
2016-12-08 14:10:00,79.06,79.07,78.97,78.99,67640.0,71.1294,71.1384,71.0484,71.0664,67640.0
2016-12-08 14:20:00,78.98,79.05,78.97,79.04,28869.0,71.0574,71.1204,71.0484,71.1114,28869.0
2016-12-08 14:30:00,79.05,79.19,79.04,79.15,61469.0,71.1204,71.2464,71.1114,71.2104,61469.0
2016-12-08 14:40:00,79.14,79.19,79.11,79.18,24393.0,71.2014,71.2464,71.1744,71.2374,24393.0
2016-12-08 14:50:00,79.17,79.29,79.15,79.21,36528.0,71.2284,71.3363,71.2104,71.2644,36528.0
2016-12-08 15:00:00,79.21,79.3,79.19,79.24,46002.0,71.2644,71.3453,71.2464,71.2913,46002.0
2016-12-08 15:10:00,79.21,79.23,79.14,79.19,63954.0,71.2644,71.2824,71.2014,71.2464,63954.0
2016-12-08 15:20:00,79.2,79.27,79.18,79.18,65156.0,71.2554,71.3183,71.2374,71.2374,65156.0
2016-12-08 15:30:00,79.18,79.27,79.18,79.25,67399.0,71.2374,71.3183,71.2374,71.3003,67399.0
2016-12-08 15:40:00,79.23,79.3,79.21,79.24,79659.0,71.2824,71.3453,71.2644,71.2913,79659.0
2016-12-08 15:50:00,79.24,79.32,79.24,79.29,174350.0,71.2913,71.3633,71.2913,71.3363,174350.0
2016-12-09 09:30:00,79.41,79.46,79.17,79.38,56030.0,71.4443,71.4893,71.2284,71.4173,56030.0
2016-12-09 09:40:00,79.41,79.45,79.32,79.38,31244.0,71.4443,71.4803,71.3633,71.4173,31244.0
2016-12-09 09:50:00,79.39,79.57,79.31,79.51,31247.0,71.4263,71.5882,71.3543,71.5343,31247.0
2016-12-09 10:00:00,79.51,79.63,79.5,79.59,27678.0,71.5343,71.6422,71.5253,71.6062,27678.0
2016-12-09 10:10:00,79.59,79.74,79.46,79.49,27669.0,71.6062,71.7412,71.4893,71.5163,27669.0
2016-12-09 10:20:00,79.48,79.59,79.44,79.59,26699.0,71.5073,71.6062,71.4713,71.6062,26699.0
2016-12-09 10:30:00,79.63,79.78,79.61,79.76,24148.0,71.6422,71.7772,71.6242,71.7592,24148.0
2016-12-09 10:40:00,79.76,79.77,79.45,79.49,23100.0,71.7592,71.7682,71.4803,71.5163,23100.0
2016-12-09 10:50:00,79.51,79.54,79.46,79.52,28967.0,71.5343,71.5613,71.4893,71.5433,28967.0
2016-12-09 11:00:00,79.53,79.56,79.47,79.52,28470.0,71.5523,71.5792,71.4983,71.5433,28470.0
2016-12-09 11:10:00,79.52,79.75,79.52,79.72,19068.0,71.5433,71.7502,71.5433,71.7232,19068.0
2016-12-09 11:20:00,79.73,79.79,79.64,79.68,22619.0,71.7322,71.7862,71.6512,71.6872,22619.0
2016-12-09 11:30:00,79.68,79.75,79.65,79.73,16043.0,71.6872,71.7502,71.6602,71.7322,16043.0
2016-12-09 11:40:00,79.73,79.73,79.56,79.57,19735.0,71.7322,71.7322,71.5792,71.5882,19735.0
2016-12-09 11:50:00,79.56,79.6,79.5,79.52,19833.0,71.5792,71.6152,71.5253,71.5433,19833.0
2016-12-09 12:00:00,79.53,79.57,79.53,79.55,13473.0,71.5523,71.5882,71.5523,71.5703,13473.0
2016-12-09 12:10:00,79.56,79.63,79.5,79.54,21152.0,71.5792,71.6422,71.5253,71.5613,21152.0
2016-12-09 12:20:00,79.54,79.61,79.54,79.6,10614.0,71.5613,71.6242,71.5613,71.6152,10614.0
2016-12-09 12:30:00,79.59,79.6,79.49,79.52,22844.0,71.6062,71.6152,71.5163,71.5433,22844.0
2016-12-09 12:40:00,79.53,79.56,79.5,79.53,35671.0,71.5523,71.5792,71.5253,71.5523,35671.0
2016-12-09 12:50:00,79.52,79.56,79.47,79.52,38071.0,71.5433,71.5792,71.4983,71.5433,38071.0
2016-12-09 13:00:00,79.53,79.57,79.52,79.53,20188.0,71.5523,71.5882,71.5433,71.5523,20188.0
2016-12-09 13:10:00,79.53,79.55,79.5,79.51,27715.0,71.5523,71.5703,71.5253,71.5343,27715.0
2016-12-09 13:20:00,79.5,79.56,79.47,79.52,33146.0,71.5253,71.5792,71.4983,71.5433,33146.0
2016-12-09 13:30:00,79.52,79.57,79.51,79.57,31630.0,71.5433,71.5882,71.5343,71.5882,31630.0
2016-12-09 13:40:00,79.56,79.57,79.5,79.52,59805.0,71.5792,71.5882,71.5253,71.5433,59805.0
2016-12-09 13:50:00,79.52,79.65,79.49,79.58,28453.0,71.5433,71.6602,71.5163,71.5972,28453.0
2016-12-09 14:00:00,79.58,79.58,79.5,79.51,28940.0,71.5972,71.5972,71.5253,71.5343,28940.0
2016-12-09 14:10:00,79.52,79.63,79.52,79.58,25635.0,71.5433,71.6422,71.5433,71.5972,25635.0
2016-12-09 14:20:00,79.58,79.65,79.53,79.55,29005.0,71.5972,71.6602,71.5523,71.5703,29005.0
2016-12-09 14:30:00,79.55,79.64,79.54,79.57,31794.0,71.5703,71.6512,71.5613,71.5882,31794.0
2016-12-09 14:40:00,79.58,79.59,79.5,79.54,47812.0,71.5972,71.6062,71.5253,71.5613,47812.0
2016-12-09 14:50:00,79.54,79.64,79.53,79.63,42783.0,71.5613,71.6512,71.5523,71.6422,42783.0
2016-12-09 15:00:00,79.64,79.71,79.6,79.7,38234.0,71.6512,71.7142,71.6152,71.7052,38234.0
2016-12-09 15:10:00,79.7,79.8,79.69,79.77,31653.0,71.7052,71.7952,71.6962,71.7682,31653.0
2016-12-09 15:20:00,79.77,79.85,79.7,79.7,32660.0,71.7682,71.8402,71.7052,71.7052,32660.0
2016-12-09 15:30:00,79.7,79.73,79.61,79.62,60921.0,71.7052,71.7322,71.6242,71.6332,60921.0
2016-12-09 15:40:00,79.62,79.68,79.6,79.6,77870.0,71.6332,71.6872,71.6152,71.6152,77870.0
2016-12-09 15:50:00,79.61,79.71,79.6,79.71,133014.0,71.6242,71.7142,71.6152,71.7142,133014.0
2016-12-12 09:30:00,79.7,79.71,79.38,79.41,128382.0,71.7052,71.7142,71.4173,71.4443,128382.0
2016-12-12 09:40:00,79.41,79.45,79.08,79.17,142455.0,71.4443,71.4803,71.1474,71.2284,142455.0
2016-12-12 09:50:00,79.17,79.45,79.17,79.38,73699.0,71.2284,71.4803,71.2284,71.4173,73699.0
2016-12-12 10:00:00,79.37,79.4,78.96,78.96,80581.0,71.4083,71.4353,71.0394,71.0394,80581.0
2016-12-12 10:10:00,78.96,79.01,78.9,78.91,76066.0,71.0394,71.0844,70.9855,70.9945,76066.0
2016-12-12 10:20:00,78.92,78.92,78.77,78.79,71333.0,71.0034,71.0034,70.8685,70.8865,71333.0
2016-12-12 10:30:00,78.79,78.92,78.77,78.82,51608.0,70.8865,71.0034,70.8685,70.9135,51608.0
2016-12-12 10:40:00,78.8,78.86,78.6,78.6,40096.0,70.8955,70.9495,70.7155,70.7155,40096.0
2016-12-12 10:50:00,78.61,78.77,78.56,78.76,26750.0,70.7245,70.8685,70.6796,70.8595,26750.0
2016-12-12 11:00:00,78.77,78.92,78.76,78.84,32559.0,70.8685,71.0034,70.8595,70.9315,32559.0
2016-12-12 11:10:00,78.84,78.84,78.74,78.78,46617.0,70.9315,70.9315,70.8415,70.8775,46617.0
2016-12-12 11:20:00,78.77,78.78,78.57,78.58,24805.0,70.8685,70.8775,70.6886,70.6976,24805.0
2016-12-12 11:30:00,78.58,78.76,78.49,78.67,54714.0,70.6976,70.8595,70.6166,70.7785,54714.0
2016-12-12 11:40:00,78.66,78.66,78.36,78.46,85460.0,70.7695,70.7695,70.4996,70.5896,85460.0
2016-12-12 11:50:00,78.44,78.47,78.39,78.4,49235.0,70.5716,70.5986,70.5266,70.5356,49235.0
2016-12-12 12:00:00,78.41,78.41,78.28,78.39,45660.0,70.5446,70.5446,70.4276,70.5266,45660.0
2016-12-12 12:10:00,78.39,78.39,78.2,78.23,62989.0,70.5266,70.5266,70.3557,70.3827,62989.0
2016-12-12 12:20:00,78.21,78.22,78.15,78.22,37957.0,70.3647,70.3737,70.3107,70.3737,37957.0
2016-12-12 12:30:00,78.23,78.36,78.23,78.36,26104.0,70.3827,70.4996,70.3827,70.4996,26104.0
2016-12-12 12:40:00,78.36,78.42,78.31,78.42,39640.0,70.4996,70.5536,70.4546,70.5536,39640.0
2016-12-12 12:50:00,78.43,78.44,78.36,78.41,17789.0,70.5626,70.5716,70.4996,70.5446,17789.0
2016-12-12 13:00:00,78.42,78.57,78.42,78.57,25675.0,70.5536,70.6886,70.5536,70.6886,25675.0
2016-12-12 13:10:00,78.58,78.58,78.53,78.57,26065.0,70.6976,70.6976,70.6526,70.6886,26065.0
2016-12-12 13:20:00,78.57,78.63,78.55,78.55,18019.0,70.6886,70.7425,70.6706,70.6706,18019.0
2016-12-12 13:30:00,78.54,78.55,78.39,78.41,21634.0,70.6616,70.6706,70.5266,70.5446,21634.0
2016-12-12 13:40:00,78.41,78.44,78.38,78.39,25270.0,70.5446,70.5716,70.5176,70.5266,25270.0
2016-12-12 13:50:00,78.39,78.43,78.37,78.38,22087.0,70.5266,70.5626,70.5086,70.5176,22087.0
2016-12-12 14:00:00,78.39,78.45,78.33,78.34,39655.0,70.5266,70.5806,70.4726,70.4816,39655.0
2016-12-12 14:10:00,78.33,78.36,78.26,78.33,43046.0,70.4726,70.4996,70.4097,70.4726,43046.0
2016-12-12 14:20:00,78.33,78.33,78.15,78.16,46009.0,70.4726,70.4726,70.3107,70.3197,46009.0
2016-12-12 14:30:00,78.17,78.18,78.0,78.0,45897.0,70.3287,70.3377,70.1757,70.1757,45897.0
2016-12-12 14:40:00,78.01,78.02,77.85,77.86,47722.0,70.1847,70.1937,70.0408,70.0498,47722.0
2016-12-12 14:50:00,77.85,77.94,77.84,77.94,42641.0,70.0408,70.1218,70.0318,70.1218,42641.0
2016-12-12 15:00:00,77.92,78.13,77.9,78.13,52252.0,70.1038,70.2927,70.0858,70.2927,52252.0
2016-12-12 15:10:00,78.13,78.17,78.08,78.16,45570.0,70.2927,70.3287,70.2477,70.3197,45570.0
2016-12-12 15:20:00,78.16,78.22,78.12,78.13,41500.0,70.3197,70.3737,70.2837,70.2927,41500.0
2016-12-12 15:30:00,78.12,78.14,78.07,78.12,104506.0,70.2837,70.3017,70.2387,70.2837,104506.0
2016-12-12 15:40:00,78.11,78.17,78.05,78.14,162630.0,70.2747,70.3287,70.2207,70.3017,162630.0
2016-12-12 15:50:00,78.14,78.3,78.14,78.24,221984.0,70.3017,70.4456,70.3017,70.3917,221984.0
2016-12-13 09:30:00,78.34,78.62,78.34,78.59,71334.0,70.4816,70.7335,70.4816,70.7066,71334.0
2016-12-13 09:40:00,78.59,78.93,78.55,78.92,68676.0,70.7066,71.0124,70.6706,71.0034,68676.0
2016-12-13 09:50:00,78.94,78.98,78.78,78.97,28350.0,71.0214,71.0574,70.8775,71.0484,28350.0
2016-12-13 10:00:00,78.98,78.99,78.87,78.96,31973.0,71.0574,71.0664,70.9585,71.0394,31973.0
2016-12-13 10:10:00,78.95,79.02,78.87,78.95,54680.0,71.0304,71.0934,70.9585,71.0304,54680.0
2016-12-13 10:20:00,78.93,78.95,78.85,78.87,26965.0,71.0124,71.0304,70.9405,70.9585,26965.0
2016-12-13 10:30:00,78.87,78.89,78.73,78.89,43243.0,70.9585,70.9765,70.8325,70.9765,43243.0
2016-12-13 10:40:00,78.9,78.96,78.8,78.91,31841.0,70.9855,71.0394,70.8955,70.9945,31841.0
2016-12-13 10:50:00,78.93,79.05,78.9,79.01,89790.0,71.0124,71.1204,70.9855,71.0844,89790.0
2016-12-13 11:00:00,79.02,79.22,79.02,79.16,87794.0,71.0934,71.2734,71.0934,71.2194,87794.0
2016-12-13 11:10:00,79.16,79.22,79.08,79.08,74127.0,71.2194,71.2734,71.1474,71.1474,74127.0
2016-12-13 11:20:00,79.1,79.14,79.01,79.03,60444.0,71.1654,71.2014,71.0844,71.1024,60444.0
2016-12-13 11:30:00,79.03,79.17,79.0,79.15,63766.0,71.1024,71.2284,71.0754,71.2104,63766.0
2016-12-13 11:40:00,79.15,79.28,79.08,79.23,47617.0,71.2104,71.3273,71.1474,71.2824,47617.0
2016-12-13 11:50:00,79.25,79.28,79.08,79.12,29035.0,71.3003,71.3273,71.1474,71.1834,29035.0
2016-12-13 12:00:00,79.13,79.13,79.01,79.06,27665.0,71.1924,71.1924,71.0844,71.1294,27665.0
2016-12-13 12:10:00,79.05,79.1,79.01,79.02,26318.0,71.1204,71.1654,71.0844,71.0934,26318.0
2016-12-13 12:20:00,79.02,79.07,79.0,79.05,44692.0,71.0934,71.1384,71.0754,71.1204,44692.0
2016-12-13 12:30:00,79.04,79.06,79.02,79.04,50489.0,71.1114,71.1294,71.0934,71.1114,50489.0
2016-12-13 12:40:00,79.04,79.05,78.92,78.92,58885.0,71.1114,71.1204,71.0034,71.0034,58885.0
2016-12-13 12:50:00,78.92,78.96,78.84,78.91,23463.0,71.0034,71.0394,70.9315,70.9945,23463.0
2016-12-13 13:00:00,78.91,78.94,78.89,78.89,16268.0,70.9945,71.0214,70.9765,70.9765,16268.0
2016-12-13 13:10:00,78.89,78.98,78.83,78.98,16974.0,70.9765,71.0574,70.9225,71.0574,16974.0
2016-12-13 13:20:00,78.97,79.01,78.89,78.92,19210.0,71.0484,71.0844,70.9765,71.0034,19210.0
2016-12-13 13:30:00,78.93,78.94,78.85,78.86,22940.0,71.0124,71.0214,70.9405,70.9495,22940.0
2016-12-13 13:40:00,78.85,78.85,78.61,78.63,20359.0,70.9405,70.9405,70.7245,70.7425,20359.0
2016-12-13 13:50:00,78.64,78.66,78.55,78.64,43203.0,70.7515,70.7695,70.6706,70.7515,43203.0
2016-12-13 14:00:00,78.64,78.74,78.63,78.7,36746.0,70.7515,70.8415,70.7425,70.8055,36746.0
2016-12-13 14:10:00,78.7,78.71,78.62,78.66,51672.0,70.8055,70.8145,70.7335,70.7695,51672.0
2016-12-13 14:20:00,78.68,78.72,78.62,78.62,30200.0,70.7875,70.8235,70.7335,70.7335,30200.0
2016-12-13 14:30:00,78.63,78.66,78.59,78.64,41804.0,70.7425,70.7695,70.7066,70.7515,41804.0
2016-12-13 14:40:00,78.65,78.71,78.63,78.63,36669.0,70.7605,70.8145,70.7425,70.7425,36669.0
2016-12-13 14:50:00,78.65,78.67,78.63,78.67,38171.0,70.7605,70.7785,70.7425,70.7785,38171.0
2016-12-13 15:00:00,78.67,78.69,78.63,78.63,35198.0,70.7785,70.7965,70.7425,70.7425,35198.0
2016-12-13 15:10:00,78.64,78.65,78.53,78.65,36267.0,70.7515,70.7605,70.6526,70.7605,36267.0
2016-12-13 15:20:00,78.65,78.77,78.65,78.74,40672.0,70.7605,70.8685,70.7605,70.8415,40672.0
2016-12-13 15:30:00,78.76,78.82,78.74,78.74,54528.0,70.8595,70.9135,70.8415,70.8415,54528.0
2016-12-13 15:40:00,78.76,78.84,78.75,78.81,91869.0,70.8595,70.9315,70.8505,70.9045,91869.0
2016-12-13 15:50:00,78.81,78.81,78.72,78.72,196140.0,70.9045,70.9045,70.8235,70.8235,196140.0
2016-12-14 09:30:00,78.79,79.23,78.67,79.21,80890.0,70.8865,71.2824,70.7785,71.2644,80890.0
2016-12-14 09:40:00,79.14,79.37,79.13,79.35,20011.0,71.2014,71.4083,71.1924,71.3903,20011.0
2016-12-14 09:50:00,79.37,79.37,79.11,79.12,22071.0,71.4083,71.4083,71.1744,71.1834,22071.0
2016-12-14 10:00:00,79.13,79.14,78.65,78.66,22308.0,71.1924,71.2014,70.7605,70.7695,22308.0
2016-12-14 10:10:00,78.65,78.66,78.5,78.52,24414.0,70.7605,70.7695,70.6256,70.6436,24414.0
2016-12-14 10:20:00,78.5,78.57,78.42,78.44,34774.0,70.6256,70.6886,70.5536,70.5716,34774.0
2016-12-14 10:30:00,78.44,78.49,78.34,78.48,31979.0,70.5716,70.6166,70.4816,70.6076,31979.0
2016-12-14 10:40:00,78.48,78.65,78.43,78.59,23489.0,70.6076,70.7605,70.5626,70.7066,23489.0
2016-12-14 10:50:00,78.61,78.63,78.54,78.59,44982.0,70.7245,70.7425,70.6616,70.7066,44982.0
2016-12-14 11:00:00,78.63,78.69,78.53,78.67,33120.0,70.7425,70.7965,70.6526,70.7785,33120.0
2016-12-14 11:10:00,78.7,78.8,78.63,78.77,20418.0,70.8055,70.8955,70.7425,70.8685,20418.0
2016-12-14 11:20:00,78.76,78.91,78.73,78.87,17448.0,70.8595,70.9945,70.8325,70.9585,17448.0
2016-12-14 11:30:00,78.82,78.84,78.76,78.79,21793.0,70.9135,70.9315,70.8595,70.8865,21793.0
2016-12-14 11:40:00,78.79,78.94,78.76,78.86,28228.0,70.8865,71.0214,70.8595,70.9495,28228.0
2016-12-14 11:50:00,78.9,78.9,78.65,78.66,20900.0,70.9855,70.9855,70.7605,70.7695,20900.0
2016-12-14 12:00:00,78.67,78.69,78.6,78.62,30726.0,70.7785,70.7965,70.7155,70.7335,30726.0
2016-12-14 12:10:00,78.61,78.62,78.48,78.48,30144.0,70.7245,70.7335,70.6076,70.6076,30144.0
2016-12-14 12:20:00,78.5,78.58,78.45,78.52,24777.0,70.6256,70.6976,70.5806,70.6436,24777.0
2016-12-14 12:30:00,78.51,78.67,78.49,78.67,57052.0,70.6346,70.7785,70.6166,70.7785,57052.0
2016-12-14 12:40:00,78.64,78.85,78.64,78.72,116159.0,70.7515,70.9405,70.7515,70.8235,116159.0
2016-12-14 12:50:00,78.71,78.84,78.63,78.8,73083.0,70.8145,70.9315,70.7425,70.8955,73083.0
2016-12-14 13:00:00,78.83,78.95,78.8,78.9,65202.0,70.9225,71.0304,70.8955,70.9855,65202.0
2016-12-14 13:10:00,78.9,79.0,78.88,78.98,50351.0,70.9855,71.0754,70.9675,71.0574,50351.0
2016-12-14 13:20:00,78.98,79.01,78.94,78.97,42510.0,71.0574,71.0844,71.0214,71.0484,42510.0
2016-12-14 13:30:00,78.97,79.09,78.94,79.0,55101.0,71.0484,71.1564,71.0214,71.0754,55101.0
2016-12-14 13:40:00,79.01,79.01,78.87,78.9,56353.0,71.0844,71.0844,70.9585,70.9855,56353.0
2016-12-14 13:50:00,78.9,78.98,78.81,78.92,51550.0,70.9855,71.0574,70.9045,71.0034,51550.0
2016-12-14 14:00:00,78.96,78.98,78.59,78.78,104318.0,71.0394,71.0574,70.7066,70.8775,104318.0
2016-12-14 14:10:00,78.78,78.78,78.34,78.43,115254.0,70.8775,70.8775,70.4816,70.5626,115254.0
2016-12-14 14:20:00,78.44,78.58,78.26,78.3,84056.0,70.5716,70.6976,70.4097,70.4456,84056.0
2016-12-14 14:30:00,78.31,78.51,78.28,78.39,85626.0,70.4546,70.6346,70.4276,70.5266,85626.0
2016-12-14 14:40:00,78.39,78.56,78.39,78.46,70797.0,70.5266,70.6796,70.5266,70.5896,70797.0
2016-12-14 14:50:00,78.49,78.49,78.23,78.25,83235.0,70.6166,70.6166,70.3827,70.4007,83235.0
2016-12-14 15:00:00,78.25,78.35,78.14,78.16,109328.0,70.4007,70.4906,70.3017,70.3197,109328.0
2016-12-14 15:10:00,78.15,78.15,77.88,77.97,106424.0,70.3107,70.3107,70.0678,70.1487,106424.0
2016-12-14 15:20:00,77.97,78.12,77.96,78.11,89165.0,70.1487,70.2837,70.1397,70.2747,89165.0
2016-12-14 15:30:00,78.09,78.39,78.09,78.33,97286.0,70.2567,70.5266,70.2567,70.4726,97286.0
2016-12-14 15:40:00,78.34,78.36,78.02,78.03,102200.0,70.4816,70.4996,70.1937,70.2027,102200.0
2016-12-14 15:50:00,78.03,78.03,77.8,77.92,221619.0,70.2027,70.2027,69.9958,70.1038,221619.0
2016-12-15 09:30:00,77.9,78.54,77.5,78.33,151826.0,70.0858,70.6616,69.7259,70.4726,151826.0
2016-12-15 09:40:00,78.25,78.29,77.79,77.83,103177.0,70.4007,70.4366,69.9868,70.0228,103177.0
2016-12-15 09:50:00,77.82,78.06,77.77,77.98,79279.0,70.0138,70.2297,69.9688,70.1577,79279.0
2016-12-15 10:00:00,78.02,78.17,77.8,78.03,127550.0,70.1937,70.3287,69.9958,70.2027,127550.0
2016-12-15 10:10:00,78.0,78.05,77.75,77.8,121001.0,70.1757,70.2207,69.9508,69.9958,121001.0
2016-12-15 10:20:00,77.81,77.97,77.75,77.75,34425.0,70.0048,70.1487,69.9508,69.9508,34425.0
2016-12-15 10:30:00,77.75,77.81,77.61,77.76,64455.0,69.9508,70.0048,69.8249,69.9598,64455.0
2016-12-15 10:40:00,77.77,77.86,77.64,77.64,33211.0,69.9688,70.0498,69.8518,69.8518,33211.0
2016-12-15 10:50:00,77.6,77.86,77.58,77.85,32317.0,69.8159,70.0498,69.7979,70.0408,32317.0
2016-12-15 11:00:00,77.86,77.95,77.79,77.81,38404.0,70.0498,70.1307,69.9868,70.0048,38404.0
2016-12-15 11:10:00,77.84,77.96,77.83,77.94,31737.0,70.0318,70.1397,70.0228,70.1218,31737.0
2016-12-15 11:20:00,77.91,77.95,77.64,77.65,102764.0,70.0948,70.1307,69.8518,69.8608,102764.0
2016-12-15 11:30:00,77.66,77.82,77.62,77.74,72283.0,69.8698,70.0138,69.8339,69.9418,72283.0
2016-12-15 11:40:00,77.74,77.76,77.59,77.65,43736.0,69.9418,69.9598,69.8069,69.8608,43736.0
2016-12-15 11:50:00,77.68,77.75,77.61,77.73,54361.0,69.8878,69.9508,69.8249,69.9328,54361.0
2016-12-15 12:00:00,77.74,77.85,77.73,77.8,32876.0,69.9418,70.0408,69.9328,69.9958,32876.0
2016-12-15 12:10:00,77.8,77.81,77.65,77.7,39833.0,69.9958,70.0048,69.8608,69.9058,39833.0
2016-12-15 12:20:00,77.7,77.7,77.54,77.56,32822.0,69.9058,69.9058,69.7619,69.7799,32822.0
2016-12-15 12:30:00,77.56,77.56,77.48,77.5,54485.0,69.7799,69.7799,69.7079,69.7259,54485.0
2016-12-15 12:40:00,77.51,77.54,77.42,77.44,21439.0,69.7349,69.7619,69.6539,69.6719,21439.0
2016-12-15 12:50:00,77.43,77.48,77.32,77.48,33495.0,69.6629,69.7079,69.5639,69.7079,33495.0
2016-12-15 13:00:00,77.5,77.53,77.41,77.41,52760.0,69.7259,69.7529,69.6449,69.6449,52760.0
2016-12-15 13:10:00,77.4,77.49,77.33,77.49,51703.0,69.6359,69.7169,69.5729,69.7169,51703.0
2016-12-15 13:20:00,77.5,77.5,77.28,77.28,53707.0,69.7259,69.7259,69.528,69.528,53707.0
2016-12-15 13:30:00,77.29,77.37,77.16,77.19,75716.0,69.537,69.6089,69.42,69.447,75716.0
2016-12-15 13:40:00,77.2,77.3,77.1,77.17,47578.0,69.456,69.546,69.366,69.429,47578.0
2016-12-15 13:50:00,77.19,77.26,76.99,77.04,74360.0,69.447,69.51,69.267,69.312,74360.0
2016-12-15 14:00:00,77.04,77.33,76.99,77.31,60995.0,69.312,69.5729,69.267,69.5549,60995.0
2016-12-15 14:10:00,77.31,77.39,77.26,77.34,104057.0,69.5549,69.6269,69.51,69.5819,104057.0
2016-12-15 14:20:00,77.34,77.54,77.32,77.51,87921.0,69.5819,69.7619,69.5639,69.7349,87921.0
2016-12-15 14:30:00,77.51,77.64,77.48,77.63,84847.0,69.7349,69.8518,69.7079,69.8428,84847.0
2016-12-15 14:40:00,77.59,77.78,77.59,77.7,63280.0,69.8069,69.9778,69.8069,69.9058,63280.0
2016-12-15 14:50:00,77.71,77.77,77.65,77.77,57631.0,69.9148,69.9688,69.8608,69.9688,57631.0
2016-12-15 15:00:00,77.78,77.78,77.62,77.63,65066.0,69.9778,69.9778,69.8339,69.8428,65066.0
2016-12-15 15:10:00,77.63,77.71,77.58,77.67,83929.0,69.8428,69.9148,69.7979,69.8788,83929.0
2016-12-15 15:20:00,77.67,77.72,77.5,77.55,115557.0,69.8788,69.9238,69.7259,69.7709,115557.0
2016-12-15 15:30:00,77.56,77.71,77.56,77.7,94048.0,69.7799,69.9148,69.7799,69.9058,94048.0
2016-12-15 15:40:00,77.7,77.72,77.6,77.6,120342.0,69.9058,69.9238,69.8159,69.8159,120342.0
2016-12-15 15:50:00,77.6,77.64,77.55,77.58,138674.0,69.8159,69.8518,69.7709,69.7979,138674.0
2016-12-16 09:30:00,76.98,77.49,76.98,77.21,289744.0,69.2581,69.7169,69.2581,69.465,289744.0
2016-12-16 09:40:00,77.2,77.25,76.51,76.55,99066.0,69.456,69.501,68.8352,68.8712,99066.0
2016-12-16 09:50:00,76.57,76.76,76.54,76.63,49089.0,68.8892,69.0601,68.8622,68.9432,49089.0
2016-12-16 10:00:00,76.62,76.79,76.61,76.71,62094.0,68.9342,69.0871,68.9252,69.0151,62094.0
2016-12-16 10:10:00,76.71,76.8,76.65,76.77,74241.0,69.0151,69.0961,68.9612,69.0691,74241.0
2016-12-16 10:20:00,76.75,76.95,76.68,76.77,57180.0,69.0511,69.2311,68.9881,69.0691,57180.0
2016-12-16 10:30:00,76.79,76.83,76.7,76.78,37596.0,69.0871,69.1231,69.0061,69.0781,37596.0
2016-12-16 10:40:00,76.78,76.78,76.61,76.61,67531.0,69.0781,69.0781,68.9252,68.9252,67531.0
2016-12-16 10:50:00,76.61,76.65,76.51,76.6,82077.0,68.9252,68.9612,68.8352,68.9162,82077.0
2016-12-16 11:00:00,76.6,76.6,76.33,76.45,75855.0,68.9162,68.9162,68.6733,68.7812,75855.0
2016-12-16 11:10:00,76.47,76.67,76.47,76.57,52767.0,68.7992,68.9791,68.7992,68.8892,52767.0
2016-12-16 11:20:00,76.57,76.75,76.45,76.71,41574.0,68.8892,69.0511,68.7812,69.0151,41574.0
2016-12-16 11:30:00,76.71,76.85,76.55,76.63,46349.0,69.0151,69.1411,68.8712,68.9432,46349.0
2016-12-16 11:40:00,76.61,76.86,76.54,76.84,41378.0,68.9252,69.1501,68.8622,69.1321,41378.0
2016-12-16 11:50:00,76.83,76.9,76.78,76.9,26266.0,69.1231,69.1861,69.0781,69.1861,26266.0
2016-12-16 12:00:00,76.88,76.94,76.81,76.9,25931.0,69.1681,69.2221,69.1051,69.1861,25931.0
2016-12-16 12:10:00,76.9,76.96,76.87,76.87,26211.0,69.1861,69.2401,69.1591,69.1591,26211.0
2016-12-16 12:20:00,76.87,76.9,76.79,76.83,25273.0,69.1591,69.1861,69.0871,69.1231,25273.0
2016-12-16 12:30:00,76.84,76.87,76.75,76.76,42269.0,69.1321,69.1591,69.0511,69.0601,42269.0
2016-12-16 12:40:00,76.76,76.8,76.63,76.7,34091.0,69.0601,69.0961,68.9432,69.0061,34091.0
2016-12-16 12:50:00,76.7,76.7,76.46,76.47,35573.0,69.0061,69.0061,68.7902,68.7992,35573.0
2016-12-16 13:00:00,76.45,76.5,76.33,76.36,45559.0,68.7812,68.8262,68.6733,68.7002,45559.0
2016-12-16 13:10:00,76.36,76.44,76.24,76.3,42314.0,68.7002,68.7722,68.5923,68.6463,42314.0
2016-12-16 13:20:00,76.31,76.52,76.29,76.51,32120.0,68.6553,68.8442,68.6373,68.8352,32120.0
2016-12-16 13:30:00,76.5,76.61,76.48,76.6,33139.0,68.8262,68.9252,68.8082,68.9162,33139.0
2016-12-16 13:40:00,76.6,76.62,76.37,76.39,52040.0,68.9162,68.9342,68.7092,68.7272,52040.0
2016-12-16 13:50:00,76.4,76.51,76.35,76.35,51577.0,68.7362,68.8352,68.6912,68.6912,51577.0
2016-12-16 14:00:00,76.34,76.38,76.22,76.32,62247.0,68.6823,68.7182,68.5743,68.6643,62247.0
2016-12-16 14:10:00,76.32,76.33,76.12,76.12,55209.0,68.6643,68.6733,68.4843,68.4843,55209.0
2016-12-16 14:20:00,76.12,76.28,76.12,76.28,87873.0,68.4843,68.6283,68.4843,68.6283,87873.0
2016-12-16 14:30:00,76.28,76.35,76.24,76.31,64368.0,68.6283,68.6912,68.5923,68.6553,64368.0
2016-12-16 14:40:00,76.34,76.36,76.23,76.25,62356.0,68.6823,68.7002,68.5833,68.6013,62356.0
2016-12-16 14:50:00,76.25,76.31,76.23,76.23,56038.0,68.6013,68.6553,68.5833,68.5833,56038.0
2016-12-16 15:00:00,76.23,76.3,76.14,76.15,53007.0,68.5833,68.6463,68.5023,68.5113,53007.0
2016-12-16 15:10:00,76.16,76.2,76.11,76.19,56676.0,68.5203,68.5563,68.4753,68.5473,56676.0
2016-12-16 15:20:00,76.2,76.3,76.18,76.22,65786.0,68.5563,68.6463,68.5383,68.5743,65786.0
2016-12-16 15:30:00,76.25,76.41,76.18,76.33,134377.0,68.6013,68.7452,68.5383,68.6733,134377.0
2016-12-16 15:40:00,76.32,76.33,76.1,76.11,218998.0,68.6643,68.6733,68.4663,68.4753,218998.0
2016-12-16 15:50:00,76.12,76.16,76.03,76.14,459554.0,68.4843,68.5203,68.4033,68.5023,459554.0
2016-12-19 09:30:00,76.57,76.57,75.83,76.22,106009.0,68.8892,68.8892,68.2234,68.5743,106009.0
2016-12-19 09:40:00,76.22,76.6,76.14,76.54,103775.0,68.5743,68.9162,68.5023,68.8622,103775.0
2016-12-19 09:50:00,76.52,76.54,76.35,76.51,50032.0,68.8442,68.8622,68.6912,68.8352,50032.0
2016-12-19 10:00:00,76.51,76.58,76.42,76.46,42450.0,68.8352,68.8982,68.7542,68.7902,42450.0
2016-12-19 10:10:00,76.44,76.63,76.43,76.54,46726.0,68.7722,68.9432,68.7632,68.8622,46726.0
2016-12-19 10:20:00,76.51,76.6,76.42,76.59,49327.0,68.8352,68.9162,68.7542,68.9072,49327.0
2016-12-19 10:30:00,76.57,76.63,76.5,76.58,26560.0,68.8892,68.9432,68.8262,68.8982,26560.0
2016-12-19 10:40:00,76.58,76.67,76.51,76.54,33106.0,68.8982,68.9791,68.8352,68.8622,33106.0
2016-12-19 10:50:00,76.54,76.8,76.53,76.78,97432.0,68.8622,69.0961,68.8532,69.0781,97432.0
2016-12-19 11:00:00,76.76,76.79,76.66,76.78,40410.0,69.0601,69.0871,68.9702,69.0781,40410.0
2016-12-19 11:10:00,76.77,76.81,76.73,76.73,39294.0,69.0691,69.1051,69.0331,69.0331,39294.0
2016-12-19 11:20:00,76.72,76.73,76.57,76.59,29989.0,69.0241,69.0331,68.8892,68.9072,29989.0
2016-12-19 11:30:00,76.59,76.63,76.56,76.56,31389.0,68.9072,68.9432,68.8802,68.8802,31389.0
2016-12-19 11:40:00,76.56,76.56,76.36,76.45,22249.0,68.8802,68.8802,68.7002,68.7812,22249.0
2016-12-19 11:50:00,76.46,76.51,76.4,76.49,27215.0,68.7902,68.8352,68.7362,68.8172,27215.0
2016-12-19 12:00:00,76.49,76.58,76.48,76.58,17393.0,68.8172,68.8982,68.8082,68.8982,17393.0
2016-12-19 12:10:00,76.57,76.62,76.56,76.57,20935.0,68.8892,68.9342,68.8802,68.8892,20935.0
2016-12-19 12:20:00,76.58,76.64,76.55,76.55,34295.0,68.8982,68.9522,68.8712,68.8712,34295.0
2016-12-19 12:30:00,76.56,76.61,76.53,76.58,47731.0,68.8802,68.9252,68.8532,68.8982,47731.0
2016-12-19 12:40:00,76.58,76.6,76.53,76.59,40788.0,68.8982,68.9162,68.8532,68.9072,40788.0
2016-12-19 12:50:00,76.59,76.61,76.54,76.59,28929.0,68.9072,68.9252,68.8622,68.9072,28929.0
2016-12-19 13:00:00,76.58,76.6,76.58,76.58,48343.0,68.8982,68.9162,68.8982,68.8982,48343.0
2016-12-19 13:10:00,76.58,76.61,76.51,76.58,27503.0,68.8982,68.9252,68.8352,68.8982,27503.0
2016-12-19 13:20:00,76.57,76.66,76.57,76.63,35308.0,68.8892,68.9702,68.8892,68.9432,35308.0
2016-12-19 13:30:00,76.62,76.64,76.45,76.45,27117.0,68.9342,68.9522,68.7812,68.7812,27117.0
2016-12-19 13:40:00,76.44,76.61,76.42,76.6,30535.0,68.7722,68.9252,68.7542,68.9162,30535.0
2016-12-19 13:50:00,76.59,76.61,76.54,76.57,32259.0,68.9072,68.9252,68.8622,68.8892,32259.0
2016-12-19 14:00:00,76.56,76.59,76.55,76.55,34147.0,68.8802,68.9072,68.8712,68.8712,34147.0
2016-12-19 14:10:00,76.55,76.56,76.4,76.42,31728.0,68.8712,68.8802,68.7362,68.7542,31728.0
2016-12-19 14:20:00,76.42,76.44,76.35,76.41,37742.0,68.7542,68.7722,68.6912,68.7452,37742.0
2016-12-19 14:30:00,76.41,76.42,76.34,76.35,35139.0,68.7452,68.7542,68.6823,68.6912,35139.0
2016-12-19 14:40:00,76.35,76.35,76.25,76.34,47730.0,68.6912,68.6912,68.6013,68.6823,47730.0
2016-12-19 14:50:00,76.35,76.35,76.29,76.3,37183.0,68.6912,68.6912,68.6373,68.6463,37183.0
2016-12-19 15:00:00,76.29,76.3,76.23,76.24,35648.0,68.6373,68.6463,68.5833,68.5923,35648.0
2016-12-19 15:10:00,76.23,76.25,76.13,76.16,55008.0,68.5833,68.6013,68.4933,68.5203,55008.0
2016-12-19 15:20:00,76.16,76.16,76.09,76.12,45593.0,68.5203,68.5203,68.4573,68.4843,45593.0
2016-12-19 15:30:00,76.13,76.14,76.04,76.13,66191.0,68.4933,68.5023,68.4123,68.4933,66191.0
2016-12-19 15:40:00,76.12,76.22,76.11,76.17,118077.0,68.4843,68.5743,68.4753,68.5293,118077.0
2016-12-19 15:50:00,76.17,76.3,76.15,76.28,238081.0,68.5293,68.6463,68.5113,68.6283,238081.0
2016-12-20 09:30:00,76.74,76.87,76.39,76.83,103705.0,69.0421,69.1591,68.7272,69.1231,103705.0
2016-12-20 09:40:00,76.84,76.91,76.71,76.73,45892.0,69.1321,69.1951,69.0151,69.0331,45892.0
2016-12-20 09:50:00,76.76,76.86,76.6,76.69,24898.0,69.0601,69.1501,68.9162,68.9971,24898.0
2016-12-20 10:00:00,76.7,76.8,76.55,76.8,57829.0,69.0061,69.0961,68.8712,69.0961,57829.0
2016-12-20 10:10:00,76.8,77.07,76.75,77.06,64243.0,69.0961,69.339,69.0511,69.33,64243.0
2016-12-20 10:20:00,77.05,77.2,77.01,77.08,20119.0,69.321,69.456,69.285,69.348,20119.0
2016-12-20 10:30:00,77.07,77.1,76.89,76.89,27493.0,69.339,69.366,69.1771,69.1771,27493.0
2016-12-20 10:40:00,76.89,76.96,76.83,76.94,33520.0,69.1771,69.2401,69.1231,69.2221,33520.0
2016-12-20 10:50:00,76.93,77.07,76.91,76.94,24799.0,69.2131,69.339,69.1951,69.2221,24799.0
2016-12-20 11:00:00,76.94,77.11,76.94,77.09,49463.0,69.2221,69.375,69.2221,69.357,49463.0
2016-12-20 11:10:00,77.09,77.13,76.98,77.11,30138.0,69.357,69.393,69.2581,69.375,30138.0
2016-12-20 11:20:00,77.11,77.2,77.07,77.17,33008.0,69.375,69.456,69.339,69.429,33008.0
2016-12-20 11:30:00,77.14,77.16,77.05,77.09,20001.0,69.402,69.42,69.321,69.357,20001.0
2016-12-20 11:40:00,77.07,77.16,77.02,77.09,27790.0,69.339,69.42,69.294,69.357,27790.0
2016-12-20 11:50:00,77.06,77.15,77.01,77.09,37692.0,69.33,69.411,69.285,69.357,37692.0
2016-12-20 12:00:00,77.08,77.15,77.03,77.1,26751.0,69.348,69.411,69.303,69.366,26751.0
2016-12-20 12:10:00,77.08,77.28,77.08,77.28,57763.0,69.348,69.528,69.348,69.528,57763.0
2016-12-20 12:20:00,77.28,77.35,77.25,77.32,30982.0,69.528,69.5909,69.501,69.5639,30982.0
2016-12-20 12:30:00,77.31,77.37,77.3,77.31,25759.0,69.5549,69.6089,69.546,69.5549,25759.0
2016-12-20 12:40:00,77.32,77.38,77.29,77.31,48014.0,69.5639,69.6179,69.537,69.5549,48014.0
2016-12-20 12:50:00,77.3,77.41,77.3,77.31,28372.0,69.546,69.6449,69.546,69.5549,28372.0
2016-12-20 13:00:00,77.31,77.33,77.28,77.3,36315.0,69.5549,69.5729,69.528,69.546,36315.0
2016-12-20 13:10:00,77.3,77.39,77.27,77.36,41933.0,69.546,69.6269,69.519,69.5999,41933.0
2016-12-20 13:20:00,77.35,77.44,77.33,77.39,33229.0,69.5909,69.6719,69.5729,69.6269,33229.0
2016-12-20 13:30:00,77.39,77.44,77.37,77.39,25521.0,69.6269,69.6719,69.6089,69.6269,25521.0
2016-12-20 13:40:00,77.39,77.47,77.37,77.45,28391.0,69.6269,69.6989,69.6089,69.6809,28391.0
2016-12-20 13:50:00,77.46,77.46,77.39,77.41,33340.0,69.6899,69.6899,69.6269,69.6449,33340.0
2016-12-20 14:00:00,77.41,77.47,77.37,77.42,34434.0,69.6449,69.6989,69.6089,69.6539,34434.0
2016-12-20 14:10:00,77.42,77.47,77.39,77.44,47763.0,69.6539,69.6989,69.6269,69.6719,47763.0
2016-12-20 14:20:00,77.44,77.49,77.41,77.41,29679.0,69.6719,69.7169,69.6449,69.6449,29679.0
2016-12-20 14:30:00,77.41,77.47,77.39,77.42,44528.0,69.6449,69.6989,69.6269,69.6539,44528.0
2016-12-20 14:40:00,77.43,77.51,77.43,77.48,51730.0,69.6629,69.7349,69.6629,69.7079,51730.0
2016-12-20 14:50:00,77.48,77.55,77.45,77.51,36864.0,69.7079,69.7709,69.6809,69.7349,36864.0
2016-12-20 15:00:00,77.5,77.51,77.42,77.47,64642.0,69.7259,69.7349,69.6539,69.6989,64642.0
2016-12-20 15:10:00,77.47,77.5,77.42,77.47,71150.0,69.6989,69.7259,69.6539,69.6989,71150.0
2016-12-20 15:20:00,77.47,77.48,77.39,77.48,58407.0,69.6989,69.7079,69.6269,69.7079,58407.0
2016-12-20 15:30:00,77.47,77.52,77.42,77.43,96675.0,69.6989,69.7439,69.6539,69.6629,96675.0
2016-12-20 15:40:00,77.43,77.52,77.41,77.47,113963.0,69.6629,69.7439,69.6449,69.6989,113963.0
2016-12-20 15:50:00,77.46,77.65,77.45,77.64,232232.0,69.6899,69.8608,69.6809,69.8518,232232.0
2016-12-21 09:30:00,77.55,77.73,77.38,77.68,46150.0,69.7709,69.9328,69.6179,69.8878,46150.0
2016-12-21 09:40:00,77.71,78.08,77.61,78.03,86880.0,69.9148,70.2477,69.8249,70.2027,86880.0
2016-12-21 09:50:00,78.04,78.11,77.86,78.11,103463.0,70.2117,70.2747,70.0498,70.2747,103463.0
2016-12-21 10:00:00,78.09,78.09,77.88,77.93,42317.0,70.2567,70.2567,70.0678,70.1128,42317.0
2016-12-21 10:10:00,77.95,78.0,77.85,77.92,34644.0,70.1307,70.1757,70.0408,70.1038,34644.0
2016-12-21 10:20:00,77.94,78.03,77.9,77.97,24192.0,70.1218,70.2027,70.0858,70.1487,24192.0
2016-12-21 10:30:00,77.95,77.99,77.88,77.96,51146.0,70.1307,70.1667,70.0678,70.1397,51146.0
2016-12-21 10:40:00,77.93,78.03,77.91,78.01,45956.0,70.1128,70.2027,70.0948,70.1847,45956.0
2016-12-21 10:50:00,78.01,78.04,77.96,77.98,45010.0,70.1847,70.2117,70.1397,70.1577,45010.0
2016-12-21 11:00:00,77.98,78.0,77.93,77.99,25934.0,70.1577,70.1757,70.1128,70.1667,25934.0
2016-12-21 11:10:00,77.98,78.1,77.93,78.09,34958.0,70.1577,70.2657,70.1128,70.2567,34958.0
2016-12-21 11:20:00,78.09,78.14,78.0,78.04,23144.0,70.2567,70.3017,70.1757,70.2117,23144.0
2016-12-21 11:30:00,78.05,78.07,77.98,78.06,23384.0,70.2207,70.2387,70.1577,70.2297,23384.0
2016-12-21 11:40:00,78.05,78.08,78.0,78.05,23718.0,70.2207,70.2477,70.1757,70.2207,23718.0
2016-12-21 11:50:00,78.03,78.06,78.0,78.04,19887.0,70.2027,70.2297,70.1757,70.2117,19887.0
2016-12-21 12:00:00,78.01,78.04,77.92,77.98,29633.0,70.1847,70.2117,70.1038,70.1577,29633.0
2016-12-21 12:10:00,77.98,78.12,77.96,78.12,39547.0,70.1577,70.2837,70.1397,70.2837,39547.0
2016-12-21 12:20:00,78.11,78.21,78.09,78.2,35158.0,70.2747,70.3647,70.2567,70.3557,35158.0
2016-12-21 12:30:00,78.21,78.28,78.2,78.21,44943.0,70.3647,70.4276,70.3557,70.3647,44943.0
2016-12-21 12:40:00,78.18,78.26,78.18,78.24,34148.0,70.3377,70.4097,70.3377,70.3917,34148.0
2016-12-21 12:50:00,78.23,78.3,78.19,78.23,61917.0,70.3827,70.4456,70.3467,70.3827,61917.0
2016-12-21 13:00:00,78.22,78.27,78.07,78.07,49086.0,70.3737,70.4186,70.2387,70.2387,49086.0
2016-12-21 13:10:00,78.1,78.21,78.06,78.21,37516.0,70.2657,70.3647,70.2297,70.3647,37516.0
2016-12-21 13:20:00,78.21,78.3,78.2,78.28,30908.0,70.3647,70.4456,70.3557,70.4276,30908.0
2016-12-21 13:30:00,78.27,78.29,78.13,78.22,28465.0,70.4186,70.4366,70.2927,70.3737,28465.0
2016-12-21 13:40:00,78.21,78.26,78.13,78.2,17816.0,70.3647,70.4097,70.2927,70.3557,17816.0
2016-12-21 13:50:00,78.2,78.24,78.07,78.12,20992.0,70.3557,70.3917,70.2387,70.2837,20992.0
2016-12-21 14:00:00,78.12,78.17,78.07,78.16,30171.0,70.2837,70.3287,70.2387,70.3197,30171.0
2016-12-21 14:10:00,78.17,78.19,78.08,78.08,34270.0,70.3287,70.3467,70.2477,70.2477,34270.0
2016-12-21 14:20:00,78.06,78.15,78.06,78.1,23275.0,70.2297,70.3107,70.2297,70.2657,23275.0
2016-12-21 14:30:00,78.09,78.12,78.05,78.09,27753.0,70.2567,70.2837,70.2207,70.2567,27753.0
2016-12-21 14:40:00,78.1,78.19,78.09,78.19,33976.0,70.2657,70.3467,70.2567,70.3467,33976.0
2016-12-21 14:50:00,78.2,78.21,78.12,78.18,33822.0,70.3557,70.3647,70.2837,70.3377,33822.0
2016-12-21 15:00:00,78.17,78.19,78.03,78.1,35739.0,70.3287,70.3467,70.2027,70.2657,35739.0
2016-12-21 15:10:00,78.11,78.13,78.02,78.04,23510.0,70.2747,70.2927,70.1937,70.2117,23510.0
2016-12-21 15:20:00,78.03,78.13,78.01,78.12,45653.0,70.2027,70.2927,70.1847,70.2837,45653.0
2016-12-21 15:30:00,78.12,78.13,78.01,78.07,64385.0,70.2837,70.2927,70.1847,70.2387,64385.0
2016-12-21 15:40:00,78.07,78.1,78.01,78.08,81465.0,70.2387,70.2657,70.1847,70.2477,81465.0
2016-12-21 15:50:00,78.08,78.12,78.06,78.11,182090.0,70.2477,70.2837,70.2297,70.2747,182090.0
2016-12-22 09:30:00,78.38,78.38,77.8,78.15,102062.0,70.5176,70.5176,69.9958,70.3107,102062.0
2016-12-22 09:40:00,78.14,78.27,77.93,78.06,78335.0,70.3017,70.4186,70.1128,70.2297,78335.0
2016-12-22 09:50:00,78.1,78.15,78.01,78.13,23835.0,70.2657,70.3107,70.1847,70.2927,23835.0
2016-12-22 10:00:00,78.14,78.17,78.02,78.08,74662.0,70.3017,70.3287,70.1937,70.2477,74662.0
2016-12-22 10:10:00,78.08,78.16,78.05,78.1,63547.0,70.2477,70.3197,70.2207,70.2657,63547.0
2016-12-22 10:20:00,78.1,78.12,78.01,78.08,49302.0,70.2657,70.2837,70.1847,70.2477,49302.0
2016-12-22 10:30:00,78.08,78.1,77.96,78.08,44427.0,70.2477,70.2657,70.1397,70.2477,44427.0
2016-12-22 10:40:00,78.07,78.11,78.01,78.11,35474.0,70.2387,70.2747,70.1847,70.2747,35474.0
2016-12-22 10:50:00,78.11,78.19,78.11,78.19,26117.0,70.2747,70.3467,70.2747,70.3467,26117.0
2016-12-22 11:00:00,78.17,78.2,78.14,78.18,19618.0,70.3287,70.3557,70.3017,70.3377,19618.0
2016-12-22 11:10:00,78.18,78.25,78.18,78.23,24669.0,70.3377,70.4007,70.3377,70.3827,24669.0
2016-12-22 11:20:00,78.25,78.3,78.24,78.27,27712.0,70.4007,70.4456,70.3917,70.4186,27712.0
2016-12-22 11:30:00,78.25,78.27,78.2,78.25,31847.0,70.4007,70.4186,70.3557,70.4007,31847.0
2016-12-22 11:40:00,78.23,78.28,78.23,78.25,24831.0,70.3827,70.4276,70.3827,70.4007,24831.0
2016-12-22 11:50:00,78.25,78.28,78.23,78.24,25550.0,70.4007,70.4276,70.3827,70.3917,25550.0
2016-12-22 12:00:00,78.24,78.28,78.23,78.24,28204.0,70.3917,70.4276,70.3827,70.3917,28204.0
2016-12-22 12:10:00,78.24,78.32,78.23,78.3,24183.0,70.3917,70.4636,70.3827,70.4456,24183.0
2016-12-22 12:20:00,78.29,78.4,78.27,78.36,34826.0,70.4366,70.5356,70.4186,70.4996,34826.0
2016-12-22 12:30:00,78.37,78.39,78.34,78.36,33254.0,70.5086,70.5266,70.4816,70.4996,33254.0
2016-12-22 12:40:00,78.35,78.38,78.31,78.36,15983.0,70.4906,70.5176,70.4546,70.4996,15983.0
2016-12-22 12:50:00,78.36,78.43,78.33,78.42,40676.0,70.4996,70.5626,70.4726,70.5536,40676.0
2016-12-22 13:00:00,78.4,78.45,78.38,78.44,23241.0,70.5356,70.5806,70.5176,70.5716,23241.0
2016-12-22 13:10:00,78.44,78.5,78.44,78.49,19822.0,70.5716,70.6256,70.5716,70.6166,19822.0
2016-12-22 13:20:00,78.49,78.55,78.48,78.5,49316.0,70.6166,70.6706,70.6076,70.6256,49316.0
2016-12-22 13:30:00,78.51,78.59,78.49,78.59,32168.0,70.6346,70.7066,70.6166,70.7066,32168.0
2016-12-22 13:40:00,78.6,78.74,78.57,78.68,40420.0,70.7155,70.8415,70.6886,70.7875,40420.0
2016-12-22 13:50:00,78.7,78.76,78.69,78.74,20776.0,70.8055,70.8595,70.7965,70.8415,20776.0
2016-12-22 14:00:00,78.73,78.8,78.71,78.8,24082.0,70.8325,70.8955,70.8145,70.8955,24082.0
2016-12-22 14:10:00,78.79,78.85,78.76,78.84,79022.0,70.8865,70.9405,70.8595,70.9315,79022.0
2016-12-22 14:20:00,78.84,78.92,78.71,78.74,42991.0,70.9315,71.0034,70.8145,70.8415,42991.0
2016-12-22 14:30:00,78.71,78.74,78.64,78.7,27778.0,70.8145,70.8415,70.7515,70.8055,27778.0
2016-12-22 14:40:00,78.68,78.7,78.56,78.59,24784.0,70.7875,70.8055,70.6796,70.7066,24784.0
2016-12-22 14:50:00,78.59,78.62,78.54,78.54,35333.0,70.7066,70.7335,70.6616,70.6616,35333.0
2016-12-22 15:00:00,78.55,78.75,78.55,78.72,63543.0,70.6706,70.8505,70.6706,70.8235,63543.0
2016-12-22 15:10:00,78.7,78.75,78.64,78.74,42560.0,70.8055,70.8505,70.7515,70.8415,42560.0
2016-12-22 15:20:00,78.73,78.75,78.63,78.64,54856.0,70.8325,70.8505,70.7425,70.7515,54856.0
2016-12-22 15:30:00,78.64,78.68,78.56,78.62,67934.0,70.7515,70.7875,70.6796,70.7335,67934.0
2016-12-22 15:40:00,78.62,78.79,78.62,78.79,136221.0,70.7335,70.8865,70.7335,70.8865,136221.0
2016-12-22 15:50:00,78.79,78.82,78.68,78.78,233659.0,70.8865,70.9135,70.7875,70.8775,233659.0
2016-12-23 09:30:00,78.8,78.84,78.45,78.56,69787.0,70.8955,70.9315,70.5806,70.6796,69787.0
2016-12-23 09:40:00,78.58,78.79,78.57,78.74,39942.0,70.6976,70.8865,70.6886,70.8415,39942.0
2016-12-23 09:50:00,78.77,78.83,78.61,78.66,28758.0,70.8685,70.9225,70.7245,70.7695,28758.0
2016-12-23 10:00:00,78.64,78.71,78.51,78.54,42180.0,70.7515,70.8145,70.6346,70.6616,42180.0
2016-12-23 10:10:00,78.55,78.57,78.45,78.53,53136.0,70.6706,70.6886,70.5806,70.6526,53136.0
2016-12-23 10:20:00,78.57,78.63,78.52,78.6,32623.0,70.6886,70.7425,70.6436,70.7155,32623.0
2016-12-23 10:30:00,78.61,78.64,78.54,78.57,31445.0,70.7245,70.7515,70.6616,70.6886,31445.0
2016-12-23 10:40:00,78.59,78.59,78.53,78.59,25834.0,70.7066,70.7066,70.6526,70.7066,25834.0
2016-12-23 10:50:00,78.58,78.59,78.56,78.59,11896.0,70.6976,70.7066,70.6796,70.7066,11896.0
2016-12-23 11:00:00,78.58,78.6,78.53,78.55,24408.0,70.6976,70.7155,70.6526,70.6706,24408.0
2016-12-23 11:10:00,78.55,78.58,78.5,78.52,41070.0,70.6706,70.6976,70.6256,70.6436,41070.0
2016-12-23 11:20:00,78.51,78.57,78.49,78.57,17129.0,70.6346,70.6886,70.6166,70.6886,17129.0
2016-12-23 11:30:00,78.57,78.6,78.55,78.56,8111.0,70.6886,70.7155,70.6706,70.6796,8111.0
2016-12-23 11:40:00,78.57,78.59,78.55,78.58,14979.0,70.6886,70.7066,70.6706,70.6976,14979.0
2016-12-23 11:50:00,78.57,78.59,78.55,78.56,8700.0,70.6886,70.7066,70.6706,70.6796,8700.0
2016-12-23 12:00:00,78.57,78.58,78.55,78.56,10681.0,70.6886,70.6976,70.6706,70.6796,10681.0
2016-12-23 12:10:00,78.56,78.59,78.51,78.58,15595.0,70.6796,70.7066,70.6346,70.6976,15595.0
2016-12-23 12:20:00,78.58,78.63,78.55,78.61,14049.0,70.6976,70.7425,70.6706,70.7245,14049.0
2016-12-23 12:30:00,78.62,78.62,78.53,78.57,17507.0,70.7335,70.7335,70.6526,70.6886,17507.0
2016-12-23 12:40:00,78.55,78.58,78.52,78.54,18505.0,70.6706,70.6976,70.6436,70.6616,18505.0
2016-12-23 12:50:00,78.55,78.57,78.53,78.54,21812.0,70.6706,70.6886,70.6526,70.6616,21812.0
2016-12-23 13:00:00,78.54,78.56,78.51,78.54,23613.0,70.6616,70.6796,70.6346,70.6616,23613.0
2016-12-23 13:10:00,78.54,78.59,78.54,78.58,8841.0,70.6616,70.7066,70.6616,70.6976,8841.0
2016-12-23 13:20:00,78.58,78.61,78.55,78.58,13051.0,70.6976,70.7245,70.6706,70.6976,13051.0
2016-12-23 13:30:00,78.58,78.61,78.54,78.55,19299.0,70.6976,70.7245,70.6616,70.6706,19299.0
2016-12-23 13:40:00,78.55,78.58,78.54,78.56,10725.0,70.6706,70.6976,70.6616,70.6796,10725.0
2016-12-23 13:50:00,78.56,78.57,78.5,78.53,25550.0,70.6796,70.6886,70.6256,70.6526,25550.0
2016-12-23 14:00:00,78.54,78.56,78.52,78.55,19278.0,70.6616,70.6796,70.6436,70.6706,19278.0
2016-12-23 14:10:00,78.55,78.56,78.51,78.52,40889.0,70.6706,70.6796,70.6346,70.6436,40889.0
2016-12-23 14:20:00,78.52,78.53,78.41,78.42,23400.0,70.6436,70.6526,70.5446,70.5536,23400.0
2016-12-23 14:30:00,78.41,78.43,78.39,78.4,25350.0,70.5446,70.5626,70.5266,70.5356,25350.0
2016-12-23 14:40:00,78.41,78.42,78.39,78.41,17921.0,70.5446,70.5536,70.5266,70.5446,17921.0
2016-12-23 14:50:00,78.42,78.47,78.41,78.45,14390.0,70.5536,70.5986,70.5446,70.5806,14390.0
2016-12-23 15:00:00,78.45,78.49,78.44,78.44,18489.0,70.5806,70.6166,70.5716,70.5716,18489.0
2016-12-23 15:10:00,78.44,78.45,78.4,78.41,25386.0,70.5716,70.5806,70.5356,70.5446,25386.0
2016-12-23 15:20:00,78.41,78.46,78.35,78.36,34079.0,70.5446,70.5896,70.4906,70.4996,34079.0
2016-12-23 15:30:00,78.36,78.39,78.36,78.36,30190.0,70.4996,70.5266,70.4996,70.4996,30190.0
2016-12-23 15:40:00,78.36,78.42,78.34,78.36,66516.0,70.4996,70.5536,70.4816,70.4996,66516.0
2016-12-23 15:50:00,78.36,78.44,78.34,78.35,102043.0,70.4996,70.5716,70.4816,70.4906,102043.0
2016-12-27 09:30:00,78.33,78.52,78.13,78.34,28527.0,70.4726,70.6436,70.2927,70.4816,28527.0
2016-12-27 09:40:00,78.29,78.49,78.26,78.31,21072.0,70.4366,70.6166,70.4097,70.4546,21072.0
2016-12-27 09:50:00,78.31,78.31,78.13,78.13,17230.0,70.4546,70.4546,70.2927,70.2927,17230.0
2016-12-27 10:00:00,78.16,78.21,78.12,78.18,19389.0,70.3197,70.3647,70.2837,70.3377,19389.0
2016-12-27 10:10:00,78.19,78.21,78.08,78.09,14850.0,70.3467,70.3647,70.2477,70.2567,14850.0
2016-12-27 10:20:00,78.08,78.14,78.01,78.01,31954.0,70.2477,70.3017,70.1847,70.1847,31954.0
2016-12-27 10:30:00,78.02,78.12,78.0,78.06,41417.0,70.1937,70.2837,70.1757,70.2297,41417.0
2016-12-27 10:40:00,78.05,78.18,78.04,78.17,15494.0,70.2207,70.3377,70.2117,70.3287,15494.0
2016-12-27 10:50:00,78.16,78.27,78.08,78.08,17561.0,70.3197,70.4186,70.2477,70.2477,17561.0
2016-12-27 11:00:00,78.1,78.21,78.08,78.15,10570.0,70.2657,70.3647,70.2477,70.3107,10570.0
2016-12-27 11:10:00,78.16,78.23,78.15,78.18,11650.0,70.3197,70.3827,70.3107,70.3377,11650.0
2016-12-27 11:20:00,78.2,78.21,78.14,78.2,32246.0,70.3557,70.3647,70.3017,70.3557,32246.0
2016-12-27 11:30:00,78.23,78.23,78.12,78.14,28470.0,70.3827,70.3827,70.2837,70.3017,28470.0
2016-12-27 11:40:00,78.12,78.17,78.1,78.15,18802.0,70.2837,70.3287,70.2657,70.3107,18802.0
2016-12-27 11:50:00,78.16,78.16,78.12,78.12,24585.0,70.3197,70.3197,70.2837,70.2837,24585.0
2016-12-27 12:00:00,78.13,78.13,78.09,78.1,23687.0,70.2927,70.2927,70.2567,70.2657,23687.0
2016-12-27 12:10:00,78.1,78.25,78.1,78.25,34988.0,70.2657,70.4007,70.2657,70.4007,34988.0
2016-12-27 12:20:00,78.27,78.27,78.15,78.18,12845.0,70.4186,70.4186,70.3107,70.3377,12845.0
2016-12-27 12:30:00,78.17,78.23,78.15,78.17,5916.0,70.3287,70.3827,70.3107,70.3287,5916.0
2016-12-27 12:40:00,78.15,78.18,78.14,78.14,20141.0,70.3107,70.3377,70.3017,70.3017,20141.0
2016-12-27 12:50:00,78.14,78.16,78.14,78.16,11109.0,70.3017,70.3197,70.3017,70.3197,11109.0
2016-12-27 13:00:00,78.16,78.17,78.13,78.14,25453.0,70.3197,70.3287,70.2927,70.3017,25453.0
2016-12-27 13:10:00,78.15,78.22,78.13,78.22,16967.0,70.3107,70.3737,70.2927,70.3737,16967.0
2016-12-27 13:20:00,78.21,78.24,78.16,78.19,9049.0,70.3647,70.3917,70.3197,70.3467,9049.0
2016-12-27 13:30:00,78.18,78.2,78.15,78.16,10586.0,70.3377,70.3557,70.3107,70.3197,10586.0
2016-12-27 13:40:00,78.15,78.17,78.14,78.14,26212.0,70.3107,70.3287,70.3017,70.3017,26212.0
2016-12-27 13:50:00,78.15,78.16,78.13,78.15,24663.0,70.3107,70.3197,70.2927,70.3107,24663.0
2016-12-27 14:00:00,78.15,78.19,78.13,78.15,16457.0,70.3107,70.3467,70.2927,70.3107,16457.0
2016-12-27 14:10:00,78.16,78.21,78.15,78.2,16255.0,70.3197,70.3647,70.3107,70.3557,16255.0
2016-12-27 14:20:00,78.19,78.2,78.16,78.18,9906.0,70.3467,70.3557,70.3197,70.3377,9906.0
2016-12-27 14:30:00,78.18,78.24,78.14,78.19,11216.0,70.3377,70.3917,70.3017,70.3467,11216.0
2016-12-27 14:40:00,78.17,78.2,78.14,78.14,11900.0,70.3287,70.3557,70.3017,70.3017,11900.0
2016-12-27 14:50:00,78.14,78.18,78.13,78.15,9907.0,70.3017,70.3377,70.2927,70.3107,9907.0
2016-12-27 15:00:00,78.15,78.19,78.13,78.16,12443.0,70.3107,70.3467,70.2927,70.3197,12443.0
2016-12-27 15:10:00,78.16,78.19,78.16,78.16,13281.0,70.3197,70.3467,70.3197,70.3197,13281.0
2016-12-27 15:20:00,78.16,78.2,78.14,78.2,18728.0,70.3197,70.3557,70.3017,70.3557,18728.0
2016-12-27 15:30:00,78.2,78.21,78.16,78.2,31994.0,70.3557,70.3647,70.3197,70.3557,31994.0
2016-12-27 15:40:00,78.2,78.24,78.17,78.18,58210.0,70.3557,70.3917,70.3287,70.3377,58210.0
2016-12-27 15:50:00,78.18,78.24,78.16,78.23,90073.0,70.3377,70.3917,70.3197,70.3827,90073.0
2016-12-28 09:30:00,78.09,78.27,77.85,77.91,47791.0,70.2567,70.4186,70.0408,70.0948,47791.0
2016-12-28 09:40:00,77.87,77.91,77.7,77.7,7516.0,70.0588,70.0948,69.9058,69.9058,7516.0
2016-12-28 09:50:00,77.71,77.8,77.63,77.79,20509.0,69.9148,69.9958,69.8428,69.9868,20509.0
2016-12-28 10:00:00,77.81,77.86,77.75,77.86,15467.0,70.0048,70.0498,69.9508,70.0498,15467.0
2016-12-28 10:10:00,77.85,77.98,77.79,77.79,11549.0,70.0408,70.1577,69.9868,69.9868,11549.0
2016-12-28 10:20:00,77.81,77.9,77.75,77.76,20686.0,70.0048,70.0858,69.9508,69.9598,20686.0
2016-12-28 10:30:00,77.75,77.8,77.74,77.8,12651.0,69.9508,69.9958,69.9418,69.9958,12651.0
2016-12-28 10:40:00,77.83,77.88,77.83,77.83,12363.0,70.0228,70.0678,70.0228,70.0228,12363.0
2016-12-28 10:50:00,77.83,77.87,77.82,77.83,12869.0,70.0228,70.0588,70.0138,70.0228,12869.0
2016-12-28 11:00:00,77.85,77.91,77.79,77.8,13672.0,70.0408,70.0948,69.9868,69.9958,13672.0
2016-12-28 11:10:00,77.8,77.85,77.75,77.76,13814.0,69.9958,70.0408,69.9508,69.9598,13814.0
2016-12-28 11:20:00,77.77,77.84,77.75,77.83,10833.0,69.9688,70.0318,69.9508,70.0228,10833.0
2016-12-28 11:30:00,77.82,77.89,77.8,77.84,8138.0,70.0138,70.0768,69.9958,70.0318,8138.0
2016-12-28 11:40:00,77.83,77.86,77.82,77.85,7735.0,70.0228,70.0498,70.0138,70.0408,7735.0
2016-12-28 11:50:00,77.84,77.85,77.81,77.84,16611.0,70.0318,70.0408,70.0048,70.0318,16611.0
2016-12-28 12:00:00,77.84,77.85,77.81,77.81,29727.0,70.0318,70.0408,70.0048,70.0048,29727.0
2016-12-28 12:10:00,77.81,77.83,77.74,77.75,54045.0,70.0048,70.0228,69.9418,69.9508,54045.0
2016-12-28 12:20:00,77.76,77.81,77.75,77.8,6186.0,69.9598,70.0048,69.9508,69.9958,6186.0
2016-12-28 12:30:00,77.8,77.8,77.73,77.74,36799.0,69.9958,69.9958,69.9328,69.9418,36799.0
2016-12-28 12:40:00,77.74,77.76,77.72,77.74,28342.0,69.9418,69.9598,69.9238,69.9418,28342.0
2016-12-28 12:50:00,77.74,77.77,77.73,77.73,6707.0,69.9418,69.9688,69.9328,69.9328,6707.0
2016-12-28 13:00:00,77.74,77.77,77.72,77.77,10573.0,69.9418,69.9688,69.9238,69.9688,10573.0
2016-12-28 13:10:00,77.77,77.77,77.73,77.77,13820.0,69.9688,69.9688,69.9328,69.9688,13820.0
2016-12-28 13:20:00,77.77,77.78,77.72,77.72,13126.0,69.9688,69.9778,69.9238,69.9238,13126.0
2016-12-28 13:30:00,77.72,77.73,77.67,77.7,5175.0,69.9238,69.9328,69.8788,69.9058,5175.0
2016-12-28 13:40:00,77.67,77.69,77.61,77.62,8908.0,69.8788,69.8968,69.8249,69.8339,8908.0
2016-12-28 13:50:00,77.62,77.69,77.62,77.65,13931.0,69.8339,69.8968,69.8339,69.8608,13931.0
2016-12-28 14:00:00,77.65,77.74,77.65,77.74,11821.0,69.8608,69.9418,69.8608,69.9418,11821.0
2016-12-28 14:10:00,77.74,77.74,77.59,77.61,16061.0,69.9418,69.9418,69.8069,69.8249,16061.0
2016-12-28 14:20:00,77.62,77.64,77.6,77.62,14957.0,69.8339,69.8518,69.8159,69.8339,14957.0
2016-12-28 14:30:00,77.64,77.66,77.62,77.66,14562.0,69.8518,69.8698,69.8339,69.8698,14562.0
2016-12-28 14:40:00,77.65,77.66,77.6,77.61,21296.0,69.8608,69.8698,69.8159,69.8249,21296.0
2016-12-28 14:50:00,77.61,77.67,77.58,77.58,31454.0,69.8249,69.8788,69.7979,69.7979,31454.0
2016-12-28 15:00:00,77.58,77.59,77.51,77.52,24439.0,69.7979,69.8069,69.7349,69.7439,24439.0
2016-12-28 15:10:00,77.52,77.52,77.43,77.43,24321.0,69.7439,69.7439,69.6629,69.6629,24321.0
2016-12-28 15:20:00,77.43,77.44,77.31,77.36,43421.0,69.6629,69.6719,69.5549,69.5999,43421.0
2016-12-28 15:30:00,77.36,77.36,77.26,77.28,44948.0,69.5999,69.5999,69.51,69.528,44948.0
2016-12-28 15:40:00,77.28,77.31,77.23,77.23,83068.0,69.528,69.5549,69.483,69.483,83068.0
2016-12-28 15:50:00,77.23,77.28,77.18,77.21,161256.0,69.483,69.528,69.438,69.465,161256.0
2016-12-29 09:30:00,77.53,77.88,77.41,77.7,31131.0,69.7529,70.0678,69.6449,69.9058,31131.0
2016-12-29 09:40:00,77.65,77.72,77.39,77.4,34211.0,69.8608,69.9238,69.6269,69.6359,34211.0
2016-12-29 09:50:00,77.4,77.46,77.18,77.38,32729.0,69.6359,69.6899,69.438,69.6179,32729.0
2016-12-29 10:00:00,77.39,77.5,77.36,77.4,14006.0,69.6269,69.7259,69.5999,69.6359,14006.0
2016-12-29 10:10:00,77.39,77.41,77.31,77.33,9464.0,69.6269,69.6449,69.5549,69.5729,9464.0
2016-12-29 10:20:00,77.31,77.41,77.31,77.35,12998.0,69.5549,69.6449,69.5549,69.5909,12998.0
2016-12-29 10:30:00,77.34,77.38,77.31,77.32,26135.0,69.5819,69.6179,69.5549,69.5639,26135.0
2016-12-29 10:40:00,77.32,77.35,77.29,77.31,19190.0,69.5639,69.5909,69.537,69.5549,19190.0
2016-12-29 10:50:00,77.3,77.3,77.19,77.28,15457.0,69.546,69.546,69.447,69.528,15457.0
2016-12-29 11:00:00,77.28,77.3,77.13,77.17,17674.0,69.528,69.546,69.393,69.429,17674.0
2016-12-29 11:10:00,77.18,77.23,77.13,77.13,8893.0,69.438,69.483,69.393,69.393,8893.0
2016-12-29 11:20:00,77.13,77.24,77.13,77.21,8863.0,69.393,69.492,69.393,69.465,8863.0
2016-12-29 11:30:00,77.22,77.24,77.18,77.19,9161.0,69.474,69.492,69.438,69.447,9161.0
2016-12-29 11:40:00,77.19,77.2,77.17,77.2,6059.0,69.447,69.456,69.429,69.456,6059.0
2016-12-29 11:50:00,77.2,77.2,77.07,77.1,20480.0,69.456,69.456,69.339,69.366,20480.0
2016-12-29 12:00:00,77.09,77.11,77.05,77.06,20145.0,69.357,69.375,69.321,69.33,20145.0
2016-12-29 12:10:00,77.06,77.14,77.04,77.12,12643.0,69.33,69.402,69.312,69.384,12643.0
2016-12-29 12:20:00,77.14,77.16,77.12,77.12,10701.0,69.402,69.42,69.384,69.384,10701.0
2016-12-29 12:30:00,77.13,77.13,77.1,77.1,10622.0,69.393,69.393,69.366,69.366,10622.0
2016-12-29 12:40:00,77.1,77.16,77.09,77.13,11664.0,69.366,69.42,69.357,69.393,11664.0
2016-12-29 12:50:00,77.15,77.17,77.13,77.16,13376.0,69.411,69.429,69.393,69.42,13376.0
2016-12-29 13:00:00,77.17,77.2,77.15,77.15,5826.0,69.429,69.456,69.411,69.411,5826.0
2016-12-29 13:10:00,77.16,77.2,77.15,77.16,11058.0,69.42,69.456,69.411,69.42,11058.0
2016-12-29 13:20:00,77.18,77.2,77.16,77.17,8792.0,69.438,69.456,69.42,69.429,8792.0
2016-12-29 13:30:00,77.18,77.2,77.16,77.18,8813.0,69.438,69.456,69.42,69.438,8813.0
2016-12-29 13:40:00,77.18,77.2,77.16,77.17,7894.0,69.438,69.456,69.42,69.429,7894.0
2016-12-29 13:50:00,77.17,77.3,77.17,77.3,5845.0,69.429,69.546,69.429,69.546,5845.0
2016-12-29 14:00:00,77.3,77.3,77.27,77.29,12291.0,69.546,69.546,69.519,69.537,12291.0
2016-12-29 14:10:00,77.29,77.3,77.25,77.25,22827.0,69.537,69.546,69.501,69.501,22827.0
2016-12-29 14:20:00,77.25,77.3,77.24,77.29,10585.0,69.501,69.546,69.492,69.537,10585.0
2016-12-29 14:30:00,77.29,77.35,77.29,77.32,13655.0,69.537,69.5909,69.537,69.5639,13655.0
2016-12-29 14:40:00,77.31,77.33,77.28,77.31,12689.0,69.5549,69.5729,69.528,69.5549,12689.0
2016-12-29 14:50:00,77.32,77.35,77.3,77.33,12844.0,69.5639,69.5909,69.546,69.5729,12844.0
2016-12-29 15:00:00,77.33,77.36,77.3,77.32,15755.0,69.5729,69.5999,69.546,69.5639,15755.0
2016-12-29 15:10:00,77.32,77.33,77.27,77.29,17381.0,69.5639,69.5729,69.519,69.537,17381.0
2016-12-29 15:20:00,77.29,77.31,77.25,77.26,17962.0,69.537,69.5549,69.501,69.51,17962.0
2016-12-29 15:30:00,77.27,77.3,77.25,77.27,23221.0,69.519,69.546,69.501,69.519,23221.0
2016-12-29 15:40:00,77.27,77.31,77.26,77.29,26413.0,69.519,69.5549,69.51,69.537,26413.0
2016-12-29 15:50:00,77.3,77.31,77.25,77.26,75088.0,69.546,69.5549,69.501,69.51,75088.0
2016-12-30 09:30:00,77.31,77.47,77.01,77.05,39690.0,69.5549,69.6989,69.285,69.321,39690.0
2016-12-30 09:40:00,77.02,77.06,76.81,76.95,14073.0,69.294,69.33,69.1051,69.2311,14073.0
2016-12-30 09:50:00,76.97,76.97,76.85,76.89,12197.0,69.2491,69.2491,69.1411,69.1771,12197.0
2016-12-30 10:00:00,76.88,76.94,76.82,76.83,18480.0,69.1681,69.2221,69.1141,69.1231,18480.0
2016-12-30 10:10:00,76.82,76.84,76.71,76.72,16650.0,69.1141,69.1321,69.0151,69.0241,16650.0
2016-12-30 10:20:00,76.7,76.75,76.62,76.64,17602.0,69.0061,69.0511,68.9342,68.9522,17602.0
2016-12-30 10:30:00,76.61,76.81,76.59,76.65,19086.0,68.9252,69.1051,68.9072,68.9612,19086.0
2016-12-30 10:40:00,76.64,76.67,76.54,76.63,11747.0,68.9522,68.9791,68.8622,68.9432,11747.0
2016-12-30 10:50:00,76.61,76.72,76.6,76.72,20861.0,68.9252,69.0241,68.9162,69.0241,20861.0
2016-12-30 11:00:00,76.72,76.75,76.67,76.69,8585.0,69.0241,69.0511,68.9791,68.9971,8585.0
2016-12-30 11:10:00,76.69,76.77,76.67,76.77,3900.0,68.9971,69.0691,68.9791,69.0691,3900.0
2016-12-30 11:20:00,76.77,76.94,76.76,76.9,16416.0,69.0691,69.2221,69.0601,69.1861,16416.0
2016-12-30 11:30:00,76.9,76.92,76.86,76.87,9635.0,69.1861,69.2041,69.1501,69.1591,9635.0
2016-12-30 11:40:00,76.86,76.9,76.83,76.88,6862.0,69.1501,69.1861,69.1231,69.1681,6862.0
2016-12-30 11:50:00,76.89,76.91,76.84,76.85,13738.0,69.1771,69.1951,69.1321,69.1411,13738.0
2016-12-30 12:00:00,76.84,76.85,76.69,76.69,11412.0,69.1321,69.1411,68.9971,68.9971,11412.0
2016-12-30 12:10:00,76.69,76.77,76.68,76.68,12570.0,68.9971,69.0691,68.9881,68.9881,12570.0
2016-12-30 12:20:00,76.67,76.76,76.66,76.75,6057.0,68.9791,69.0601,68.9702,69.0511,6057.0
2016-12-30 12:30:00,76.72,76.77,76.68,76.68,11895.0,69.0241,69.0691,68.9881,68.9881,11895.0
2016-12-30 12:40:00,76.7,76.7,76.56,76.57,9216.0,69.0061,69.0061,68.8802,68.8892,9216.0
2016-12-30 12:50:00,76.57,76.58,76.52,76.55,10698.0,68.8892,68.8982,68.8442,68.8712,10698.0
2016-12-30 13:00:00,76.56,76.58,76.53,76.58,6234.0,68.8802,68.8982,68.8532,68.8982,6234.0
2016-12-30 13:10:00,76.58,76.63,76.55,76.62,8362.0,68.8982,68.9432,68.8712,68.9342,8362.0
2016-12-30 13:20:00,76.64,76.68,76.6,76.65,12062.0,68.9522,68.9881,68.9162,68.9612,12062.0
2016-12-30 13:30:00,76.66,76.72,76.66,76.68,5832.0,68.9702,69.0241,68.9702,68.9881,5832.0
2016-12-30 13:40:00,76.67,76.68,76.54,76.54,13785.0,68.9791,68.9881,68.8622,68.8622,13785.0
2016-12-30 13:50:00,76.55,76.62,76.53,76.56,7406.0,68.8712,68.9342,68.8532,68.8802,7406.0
2016-12-30 14:00:00,76.56,76.62,76.54,76.62,6266.0,68.8802,68.9342,68.8622,68.9342,6266.0
2016-12-30 14:10:00,76.63,76.63,76.58,76.63,13553.0,68.9432,68.9432,68.8982,68.9432,13553.0
2016-12-30 14:20:00,76.63,76.63,76.55,76.55,17455.0,68.9432,68.9432,68.8712,68.8712,17455.0
2016-12-30 14:30:00,76.56,76.57,76.51,76.51,30662.0,68.8802,68.8892,68.8352,68.8352,30662.0
2016-12-30 14:40:00,76.52,76.61,76.49,76.51,33385.0,68.8442,68.9252,68.8172,68.8352,33385.0
2016-12-30 14:50:00,76.49,76.51,76.42,76.49,15297.0,68.8172,68.8352,68.7542,68.8172,15297.0
2016-12-30 15:00:00,76.5,76.54,76.47,76.51,12277.0,68.8262,68.8622,68.7992,68.8352,12277.0
2016-12-30 15:10:00,76.52,76.57,76.47,76.51,18135.0,68.8442,68.8892,68.7992,68.8352,18135.0
2016-12-30 15:20:00,76.51,76.58,76.49,76.56,20972.0,68.8352,68.8982,68.8172,68.8802,20972.0
2016-12-30 15:30:00,76.56,76.57,76.43,76.44,27953.0,68.8802,68.8892,68.7632,68.7722,27953.0
2016-12-30 15:40:00,76.45,76.46,76.32,76.34,76580.0,68.7812,68.7902,68.6643,68.6823,76580.0
2016-12-30 15:50:00,76.33,76.54,76.27,76.5,150498.0,68.6733,68.8622,68.6193,68.8262,150498.0
2017-01-03 09:30:00,77.26,77.97,77.22,77.45,114435.0,69.51,70.1487,69.474,69.6809,114435.0
2017-01-03 09:40:00,77.49,77.65,77.27,77.52,55358.0,69.7169,69.8608,69.519,69.7439,55358.0
2017-01-03 09:50:00,77.49,77.81,77.49,77.69,15444.0,69.7169,70.0048,69.7169,69.8968,15444.0
2017-01-03 10:00:00,77.71,77.77,77.4,77.55,43219.0,69.9148,69.9688,69.6359,69.7709,43219.0
2017-01-03 10:10:00,77.57,77.59,77.23,77.41,38074.0,69.7889,69.8069,69.483,69.6449,38074.0
2017-01-03 10:20:00,77.42,77.63,77.35,77.61,23454.0,69.6539,69.8428,69.5909,69.8249,23454.0
2017-01-03 10:30:00,77.6,77.61,77.5,77.57,36979.0,69.8159,69.8249,69.7259,69.7889,36979.0
2017-01-03 10:40:00,77.55,77.56,77.34,77.52,45487.0,69.7709,69.7799,69.5819,69.7439,45487.0
2017-01-03 10:50:00,77.52,77.54,77.46,77.51,52370.0,69.7439,69.7619,69.6899,69.7349,52370.0
2017-01-03 11:00:00,77.51,77.56,77.39,77.43,29948.0,69.7349,69.7799,69.6269,69.6629,29948.0
2017-01-03 11:10:00,77.44,77.51,77.4,77.46,27397.0,69.6719,69.7349,69.6359,69.6899,27397.0
2017-01-03 11:20:00,77.48,77.52,77.37,77.44,27415.0,69.7079,69.7439,69.6089,69.6719,27415.0
2017-01-03 11:30:00,77.44,77.61,77.43,77.46,22790.0,69.6719,69.8249,69.6629,69.6899,22790.0
2017-01-03 11:40:00,77.46,77.5,77.35,77.45,25767.0,69.6899,69.7259,69.5909,69.6809,25767.0
2017-01-03 11:50:00,77.44,77.51,77.37,77.5,21776.0,69.6719,69.7349,69.6089,69.7259,21776.0
2017-01-03 12:00:00,77.5,77.6,77.45,77.6,34348.0,69.7259,69.8159,69.6809,69.8159,34348.0
2017-01-03 12:10:00,77.59,77.65,77.57,77.6,28531.0,69.8069,69.8608,69.7889,69.8159,28531.0
2017-01-03 12:20:00,77.6,77.61,77.5,77.61,31793.0,69.8159,69.8249,69.7259,69.8249,31793.0
2017-01-03 12:30:00,77.59,77.61,77.41,77.41,15572.0,69.8069,69.8249,69.6449,69.6449,15572.0
2017-01-03 12:40:00,77.42,77.42,77.28,77.37,24200.0,69.6539,69.6539,69.528,69.6089,24200.0
2017-01-03 12:50:00,77.39,77.4,77.32,77.39,16857.0,69.6269,69.6359,69.5639,69.6269,16857.0
2017-01-03 13:00:00,77.4,77.46,77.36,77.38,17703.0,69.6359,69.6899,69.5999,69.6179,17703.0
2017-01-03 13:10:00,77.37,77.42,77.33,77.42,20312.0,69.6089,69.6539,69.5729,69.6539,20312.0
2017-01-03 13:20:00,77.41,77.47,77.36,77.36,28092.0,69.6449,69.6989,69.5999,69.5999,28092.0
2017-01-03 13:30:00,77.36,77.39,77.28,77.29,19508.0,69.5999,69.6269,69.528,69.537,19508.0
2017-01-03 13:40:00,77.29,77.3,77.18,77.2,24911.0,69.537,69.546,69.438,69.456,24911.0
2017-01-03 13:50:00,77.2,77.21,77.12,77.13,23016.0,69.456,69.465,69.384,69.393,23016.0
2017-01-03 14:00:00,77.12,77.14,77.06,77.09,34311.0,69.384,69.402,69.33,69.357,34311.0
2017-01-03 14:10:00,77.09,77.1,77.01,77.01,31513.0,69.357,69.366,69.285,69.285,31513.0
2017-01-03 14:20:00,77.02,77.08,76.98,76.98,25495.0,69.294,69.348,69.2581,69.2581,25495.0
2017-01-03 14:30:00,76.98,77.02,76.92,76.97,38154.0,69.2581,69.294,69.2041,69.2491,38154.0
2017-01-03 14:40:00,76.97,77.08,76.97,77.02,34382.0,69.2491,69.348,69.2491,69.294,34382.0
2017-01-03 14:50:00,77.02,77.03,76.96,76.99,33564.0,69.294,69.303,69.2401,69.267,33564.0
2017-01-03 15:00:00,76.99,77.08,76.99,77.04,42169.0,69.267,69.348,69.267,69.312,42169.0
2017-01-03 15:10:00,77.05,77.06,76.98,77.04,145047.0,69.321,69.33,69.2581,69.312,145047.0
2017-01-03 15:20:00,77.03,77.05,76.98,77.01,35738.0,69.303,69.321,69.2581,69.285,35738.0
2017-01-03 15:30:00,77.01,77.21,76.96,77.2,54263.0,69.285,69.465,69.2401,69.456,54263.0
2017-01-03 15:40:00,77.2,77.39,77.18,77.37,98750.0,69.456,69.6269,69.438,69.6089,98750.0
2017-01-03 15:50:00,77.37,77.38,77.23,77.31,215063.0,69.6089,69.6179,69.483,69.5549,215063.0
2017-01-04 09:30:00,77.53,77.89,77.5,77.69,84927.0,69.7529,70.0768,69.7259,69.8968,84927.0
2017-01-04 09:40:00,77.7,77.84,77.61,77.79,19557.0,69.9058,70.0318,69.8249,69.9868,19557.0
2017-01-04 09:50:00,77.76,77.89,77.68,77.75,55623.0,69.9598,70.0768,69.8878,69.9508,55623.0
2017-01-04 10:00:00,77.74,77.88,77.69,77.79,54175.0,69.9418,70.0678,69.8968,69.9868,54175.0
2017-01-04 10:10:00,77.79,77.96,77.78,77.95,22435.0,69.9868,70.1397,69.9778,70.1307,22435.0
2017-01-04 10:20:00,77.95,77.98,77.8,77.81,35304.0,70.1307,70.1577,69.9958,70.0048,35304.0
2017-01-04 10:30:00,77.84,77.87,77.76,77.83,24520.0,70.0318,70.0588,69.9598,70.0228,24520.0
2017-01-04 10:40:00,77.82,77.96,77.82,77.88,28417.0,70.0138,70.1397,70.0138,70.0678,28417.0
2017-01-04 10:50:00,77.88,77.99,77.77,77.8,35018.0,70.0678,70.1667,69.9688,69.9958,35018.0
2017-01-04 11:00:00,77.8,77.9,77.76,77.82,22843.0,69.9958,70.0858,69.9598,70.0138,22843.0
2017-01-04 11:10:00,77.82,77.92,77.76,77.92,20567.0,70.0138,70.1038,69.9598,70.1038,20567.0
2017-01-04 11:20:00,77.92,78.0,77.9,77.98,23281.0,70.1038,70.1757,70.0858,70.1577,23281.0
2017-01-04 11:30:00,77.98,78.18,77.98,78.17,23671.0,70.1577,70.3377,70.1577,70.3287,23671.0
2017-01-04 11:40:00,78.17,78.37,78.17,78.33,41537.0,70.3287,70.5086,70.3287,70.4726,41537.0
2017-01-04 11:50:00,78.33,78.47,78.29,78.44,25120.0,70.4726,70.5986,70.4366,70.5716,25120.0
2017-01-04 12:00:00,78.44,78.61,78.43,78.57,41219.0,70.5716,70.7245,70.5626,70.6886,41219.0
2017-01-04 12:10:00,78.57,78.7,78.55,78.64,28611.0,70.6886,70.8055,70.6706,70.7515,28611.0
2017-01-04 12:20:00,78.64,78.74,78.63,78.72,16755.0,70.7515,70.8415,70.7425,70.8235,16755.0
2017-01-04 12:30:00,78.73,78.85,78.69,78.85,25179.0,70.8325,70.9405,70.7965,70.9405,25179.0
2017-01-04 12:40:00,78.82,78.88,78.78,78.78,29931.0,70.9135,70.9675,70.8775,70.8775,29931.0
2017-01-04 12:50:00,78.79,78.87,78.78,78.85,21658.0,70.8865,70.9585,70.8775,70.9405,21658.0
2017-01-04 13:00:00,78.86,78.95,78.86,78.93,30450.0,70.9495,71.0304,70.9495,71.0124,30450.0
2017-01-04 13:10:00,78.94,78.97,78.91,78.96,18364.0,71.0214,71.0484,70.9945,71.0394,18364.0
2017-01-04 13:20:00,78.96,78.99,78.89,78.9,32665.0,71.0394,71.0664,70.9765,70.9855,32665.0
2017-01-04 13:30:00,78.88,78.9,78.84,78.88,18361.0,70.9675,70.9855,70.9315,70.9675,18361.0
2017-01-04 13:40:00,78.88,78.88,78.76,78.76,14063.0,70.9675,70.9675,70.8595,70.8595,14063.0
2017-01-04 13:50:00,78.76,78.87,78.76,78.81,16863.0,70.8595,70.9585,70.8595,70.9045,16863.0
2017-01-04 14:00:00,78.8,78.81,78.75,78.77,28076.0,70.8955,70.9045,70.8505,70.8685,28076.0
2017-01-04 14:10:00,78.78,78.88,78.78,78.83,23458.0,70.8775,70.9675,70.8775,70.9225,23458.0
2017-01-04 14:20:00,78.83,78.88,78.77,78.81,19494.0,70.9225,70.9675,70.8685,70.9045,19494.0
2017-01-04 14:30:00,78.81,78.82,78.74,78.77,18579.0,70.9045,70.9135,70.8415,70.8685,18579.0
2017-01-04 14:40:00,78.77,78.78,78.6,78.61,19511.0,70.8685,70.8775,70.7155,70.7245,19511.0
2017-01-04 14:50:00,78.61,78.67,78.6,78.66,12126.0,70.7245,70.7785,70.7155,70.7695,12126.0
2017-01-04 15:00:00,78.66,78.76,78.66,78.7,16356.0,70.7695,70.8595,70.7695,70.8055,16356.0
2017-01-04 15:10:00,78.71,78.77,78.71,78.74,18514.0,70.8145,70.8685,70.8145,70.8415,18514.0
2017-01-04 15:20:00,78.73,78.84,78.73,78.82,28870.0,70.8325,70.9315,70.8325,70.9135,28870.0
2017-01-04 15:30:00,78.81,78.86,78.8,78.83,35256.0,70.9045,70.9495,70.8955,70.9225,35256.0
2017-01-04 15:40:00,78.82,78.83,78.66,78.66,52162.0,70.9135,70.9225,70.7695,70.7695,52162.0
2017-01-04 15:50:00,78.67,78.73,78.66,78.7,105517.0,70.7785,70.8325,70.7695,70.8055,105517.0
2017-01-05 09:30:00,78.0,78.25,77.56,77.74,103993.0,70.1757,70.4007,69.7799,69.9418,103993.0
2017-01-05 09:40:00,77.78,77.89,77.71,77.85,38405.0,69.9778,70.0768,69.9148,70.0408,38405.0
2017-01-05 09:50:00,77.84,77.94,77.8,77.86,56489.0,70.0318,70.1218,69.9958,70.0498,56489.0
2017-01-05 10:00:00,77.82,77.92,77.8,77.89,19930.0,70.0138,70.1038,69.9958,70.0768,19930.0
2017-01-05 10:10:00,77.87,77.89,77.84,77.86,31977.0,70.0588,70.0768,70.0318,70.0498,31977.0
2017-01-05 10:20:00,77.86,78.08,77.85,78.04,26978.0,70.0498,70.2477,70.0408,70.2117,26978.0
2017-01-05 10:30:00,78.05,78.06,77.93,78.01,31237.0,70.2207,70.2297,70.1128,70.1847,31237.0
2017-01-05 10:40:00,78.02,78.15,78.01,78.08,43323.0,70.1937,70.3107,70.1847,70.2477,43323.0
2017-01-05 10:50:00,78.08,78.28,78.07,78.22,32128.0,70.2477,70.4276,70.2387,70.3737,32128.0
2017-01-05 11:00:00,78.23,78.25,78.1,78.12,35043.0,70.3827,70.4007,70.2657,70.2837,35043.0
2017-01-05 11:10:00,78.11,78.26,78.04,78.23,26483.0,70.2747,70.4097,70.2117,70.3827,26483.0
2017-01-05 11:20:00,78.25,78.37,78.15,78.37,66199.0,70.4007,70.5086,70.3107,70.5086,66199.0
2017-01-05 11:30:00,78.37,78.38,78.28,78.36,32154.0,70.5086,70.5176,70.4276,70.4996,32154.0
2017-01-05 11:40:00,78.38,78.38,78.24,78.28,24589.0,70.5176,70.5176,70.3917,70.4276,24589.0
2017-01-05 11:50:00,78.28,78.3,78.17,78.17,28820.0,70.4276,70.4456,70.3287,70.3287,28820.0
2017-01-05 12:00:00,78.18,78.21,78.13,78.15,31372.0,70.3377,70.3647,70.2927,70.3107,31372.0
2017-01-05 12:10:00,78.15,78.17,78.08,78.16,22090.0,70.3107,70.3287,70.2477,70.3197,22090.0
2017-01-05 12:20:00,78.18,78.2,78.14,78.14,14092.0,70.3377,70.3557,70.3017,70.3017,14092.0
2017-01-05 12:30:00,78.13,78.13,77.99,78.01,14371.0,70.2927,70.2927,70.1667,70.1847,14371.0
2017-01-05 12:40:00,77.99,78.03,77.96,78.03,15021.0,70.1667,70.2027,70.1397,70.2027,15021.0
2017-01-05 12:50:00,78.04,78.11,78.03,78.1,12477.0,70.2117,70.2747,70.2027,70.2657,12477.0
2017-01-05 13:00:00,78.09,78.16,78.06,78.16,12108.0,70.2567,70.3197,70.2297,70.3197,12108.0
2017-01-05 13:10:00,78.16,78.25,78.16,78.22,12153.0,70.3197,70.4007,70.3197,70.3737,12153.0
2017-01-05 13:20:00,78.21,78.21,78.1,78.1,21917.0,70.3647,70.3647,70.2657,70.2657,21917.0
2017-01-05 13:30:00,78.08,78.13,78.03,78.12,19165.0,70.2477,70.2927,70.2027,70.2837,19165.0
2017-01-05 13:40:00,78.12,78.17,78.1,78.17,12731.0,70.2837,70.3287,70.2657,70.3287,12731.0
2017-01-05 13:50:00,78.15,78.24,78.14,78.24,18324.0,70.3107,70.3917,70.3017,70.3917,18324.0
2017-01-05 14:00:00,78.25,78.29,78.23,78.24,23791.0,70.4007,70.4366,70.3827,70.3917,23791.0
2017-01-05 14:10:00,78.24,78.4,78.22,78.37,18814.0,70.3917,70.5356,70.3737,70.5086,18814.0
2017-01-05 14:20:00,78.37,78.4,78.33,78.34,24480.0,70.5086,70.5356,70.4726,70.4816,24480.0
2017-01-05 14:30:00,78.34,78.34,78.29,78.3,20738.0,70.4816,70.4816,70.4366,70.4456,20738.0
2017-01-05 14:40:00,78.3,78.36,78.28,78.34,22362.0,70.4456,70.4996,70.4276,70.4816,22362.0
2017-01-05 14:50:00,78.35,78.38,78.34,78.35,27755.0,70.4906,70.5176,70.4816,70.4906,27755.0
2017-01-05 15:00:00,78.35,78.5,78.34,78.49,19025.0,70.4906,70.6256,70.4816,70.6166,19025.0
2017-01-05 15:10:00,78.49,78.49,78.45,78.45,22470.0,70.6166,70.6166,70.5806,70.5806,22470.0
2017-01-05 15:20:00,78.45,78.52,78.45,78.49,27984.0,70.5806,70.6436,70.5806,70.6166,27984.0
2017-01-05 15:30:00,78.48,78.53,78.45,78.45,33010.0,70.6076,70.6526,70.5806,70.5806,33010.0
2017-01-05 15:40:00,78.46,78.58,78.45,78.57,51256.0,70.5896,70.6976,70.5806,70.6886,51256.0
2017-01-05 15:50:00,78.58,78.69,78.56,78.61,125274.0,70.6976,70.7965,70.6796,70.7245,125274.0
2017-01-06 09:30:00,78.64,78.79,78.42,78.44,30063.0,70.7515,70.8865,70.5536,70.5716,30063.0
2017-01-06 09:40:00,78.43,78.62,78.3,78.53,21433.0,70.5626,70.7335,70.4456,70.6526,21433.0
2017-01-06 09:50:00,78.51,78.78,78.51,78.78,17130.0,70.6346,70.8775,70.6346,70.8775,17130.0
2017-01-06 10:00:00,78.78,78.83,78.7,78.76,14988.0,70.8775,70.9225,70.8055,70.8595,14988.0
2017-01-06 10:10:00,78.77,78.81,78.71,78.78,28305.0,70.8685,70.9045,70.8145,70.8775,28305.0
2017-01-06 10:20:00,78.79,78.97,78.77,78.97,14533.0,70.8865,71.0484,70.8685,71.0484,14533.0
2017-01-06 10:30:00,78.95,78.98,78.85,78.86,12778.0,71.0304,71.0574,70.9405,70.9495,12778.0
2017-01-06 10:40:00,78.82,78.93,78.81,78.91,10673.0,70.9135,71.0124,70.9045,70.9945,10673.0
2017-01-06 10:50:00,78.9,79.02,78.9,78.91,24540.0,70.9855,71.0934,70.9855,70.9945,24540.0
2017-01-06 11:00:00,78.94,78.95,78.9,78.93,12261.0,71.0214,71.0304,70.9855,71.0124,12261.0
2017-01-06 11:10:00,78.92,79.06,78.9,79.01,17816.0,71.0034,71.1294,70.9855,71.0844,17816.0
2017-01-06 11:20:00,78.99,79.06,78.99,79.03,23892.0,71.0664,71.1294,71.0664,71.1024,23892.0
2017-01-06 11:30:00,79.02,79.1,79.02,79.09,20319.0,71.0934,71.1654,71.0934,71.1564,20319.0
2017-01-06 11:40:00,79.1,79.23,79.1,79.22,10488.0,71.1654,71.2824,71.1654,71.2734,10488.0
2017-01-06 11:50:00,79.22,79.23,79.11,79.18,11234.0,71.2734,71.2824,71.1744,71.2374,11234.0
2017-01-06 12:00:00,79.18,79.23,79.14,79.21,13877.0,71.2374,71.2824,71.2014,71.2644,13877.0
2017-01-06 12:10:00,79.19,79.29,79.17,79.19,27047.0,71.2464,71.3363,71.2284,71.2464,27047.0
2017-01-06 12:20:00,79.19,79.22,79.11,79.15,18048.0,71.2464,71.2734,71.1744,71.2104,18048.0
2017-01-06 12:30:00,79.17,79.21,79.12,79.12,14688.0,71.2284,71.2644,71.1834,71.1834,14688.0
2017-01-06 12:40:00,79.14,79.21,79.13,79.14,12962.0,71.2014,71.2644,71.1924,71.2014,12962.0
2017-01-06 12:50:00,79.13,79.16,79.07,79.15,36484.0,71.1924,71.2194,71.1384,71.2104,36484.0
2017-01-06 13:00:00,79.17,79.19,79.11,79.13,15234.0,71.2284,71.2464,71.1744,71.1924,15234.0
2017-01-06 13:10:00,79.11,79.12,79.06,79.06,17543.0,71.1744,71.1834,71.1294,71.1294,17543.0
2017-01-06 13:20:00,79.06,79.11,79.05,79.08,23155.0,71.1294,71.1744,71.1204,71.1474,23155.0
2017-01-06 13:30:00,79.09,79.25,79.09,79.25,80323.0,71.1564,71.3003,71.1564,71.3003,80323.0
2017-01-06 13:40:00,79.24,79.29,79.21,79.21,19846.0,71.2913,71.3363,71.2644,71.2644,19846.0
2017-01-06 13:50:00,79.21,79.27,79.19,79.27,23925.0,71.2644,71.3183,71.2464,71.3183,23925.0
2017-01-06 14:00:00,79.27,79.37,79.27,79.34,18695.0,71.3183,71.4083,71.3183,71.3813,18695.0
2017-01-06 14:10:00,79.35,79.36,79.27,79.31,23600.0,71.3903,71.3993,71.3183,71.3543,23600.0
2017-01-06 14:20:00,79.31,79.33,79.28,79.31,24614.0,71.3543,71.3723,71.3273,71.3543,24614.0
2017-01-06 14:30:00,79.32,79.38,79.32,79.37,33082.0,71.3633,71.4173,71.3633,71.4083,33082.0
2017-01-06 14:40:00,79.37,79.39,79.31,79.31,25603.0,71.4083,71.4263,71.3543,71.3543,25603.0
2017-01-06 14:50:00,79.31,79.36,79.29,79.33,39005.0,71.3543,71.3993,71.3363,71.3723,39005.0
2017-01-06 15:00:00,79.33,79.5,79.31,79.45,59153.0,71.3723,71.5253,71.3543,71.4803,59153.0
2017-01-06 15:10:00,79.45,79.49,79.31,79.36,79671.0,71.4803,71.5163,71.3543,71.3993,79671.0
2017-01-06 15:20:00,79.36,79.45,79.35,79.35,32194.0,71.3993,71.4803,71.3903,71.3903,32194.0
2017-01-06 15:30:00,79.35,79.48,79.28,79.29,82178.0,71.3903,71.5073,71.3273,71.3363,82178.0
2017-01-06 15:40:00,79.28,79.32,79.11,79.29,205886.0,71.3273,71.3633,71.1744,71.3363,205886.0
2017-01-06 15:50:00,79.3,79.3,79.12,79.17,126700.0,71.3453,71.3453,71.1834,71.2284,126700.0
2017-01-09 09:30:00,78.8,79.0,78.65,78.68,87267.0,70.8955,71.0754,70.7605,70.7875,87267.0
2017-01-09 09:40:00,78.67,78.67,78.15,78.28,26462.0,70.7785,70.7785,70.3107,70.4276,26462.0
2017-01-09 09:50:00,78.28,78.42,78.25,78.38,21881.0,70.4276,70.5536,70.4007,70.5176,21881.0
2017-01-09 10:00:00,78.38,78.39,78.22,78.25,35955.0,70.5176,70.5266,70.3737,70.4007,35955.0
2017-01-09 10:10:00,78.24,78.36,78.16,78.19,21046.0,70.3917,70.4996,70.3197,70.3467,21046.0
2017-01-09 10:20:00,78.14,78.31,78.11,78.29,30131.0,70.3017,70.4546,70.2747,70.4366,30131.0
2017-01-09 10:30:00,78.31,78.36,78.25,78.29,20340.0,70.4546,70.4996,70.4007,70.4366,20340.0
2017-01-09 10:40:00,78.32,78.49,78.28,78.39,22012.0,70.4636,70.6166,70.4276,70.5266,22012.0
2017-01-09 10:50:00,78.36,78.44,78.34,78.38,13556.0,70.4996,70.5716,70.4816,70.5176,13556.0
2017-01-09 11:00:00,78.41,78.42,78.34,78.4,26415.0,70.5446,70.5536,70.4816,70.5356,26415.0
2017-01-09 11:10:00,78.41,78.41,78.34,78.36,24477.0,70.5446,70.5446,70.4816,70.4996,24477.0
2017-01-09 11:20:00,78.36,78.4,78.29,78.32,13608.0,70.4996,70.5356,70.4366,70.4636,13608.0
2017-01-09 11:30:00,78.31,78.33,78.18,78.24,12658.0,70.4546,70.4726,70.3377,70.3917,12658.0
2017-01-09 11:40:00,78.26,78.33,78.23,78.31,22846.0,70.4097,70.4726,70.3827,70.4546,22846.0
2017-01-09 11:50:00,78.32,78.39,78.26,78.27,15539.0,70.4636,70.5266,70.4097,70.4186,15539.0
2017-01-09 12:00:00,78.27,78.35,78.21,78.35,17333.0,70.4186,70.4906,70.3647,70.4906,17333.0
2017-01-09 12:10:00,78.33,78.37,78.3,78.33,14173.0,70.4726,70.5086,70.4456,70.4726,14173.0
2017-01-09 12:20:00,78.33,78.35,78.3,78.33,7655.0,70.4726,70.4906,70.4456,70.4726,7655.0
2017-01-09 12:30:00,78.36,78.37,78.3,78.31,12431.0,70.4996,70.5086,70.4456,70.4546,12431.0
2017-01-09 12:40:00,78.3,78.35,78.3,78.35,11409.0,70.4456,70.4906,70.4456,70.4906,11409.0
2017-01-09 12:50:00,78.35,78.42,78.32,78.38,101661.0,70.4906,70.5536,70.4636,70.5176,101661.0
2017-01-09 13:00:00,78.37,78.4,78.35,78.39,27834.0,70.5086,70.5356,70.4906,70.5266,27834.0
2017-01-09 13:10:00,78.38,78.41,78.35,78.38,24843.0,70.5176,70.5446,70.4906,70.5176,24843.0
2017-01-09 13:20:00,78.39,78.4,78.3,78.31,15415.0,70.5266,70.5356,70.4456,70.4546,15415.0
2017-01-09 13:30:00,78.3,78.4,78.29,78.36,14642.0,70.4456,70.5356,70.4366,70.4996,14642.0
2017-01-09 13:40:00,78.36,78.41,78.36,78.39,16156.0,70.4996,70.5446,70.4996,70.5266,16156.0
2017-01-09 13:50:00,78.4,78.4,78.33,78.34,11080.0,70.5356,70.5356,70.4726,70.4816,11080.0
2017-01-09 14:00:00,78.34,78.4,78.33,78.38,11863.0,70.4816,70.5356,70.4726,70.5176,11863.0
2017-01-09 14:10:00,78.38,78.38,78.32,78.36,10084.0,70.5176,70.5176,70.4636,70.4996,10084.0
2017-01-09 14:20:00,78.35,78.39,78.33,78.37,25244.0,70.4906,70.5266,70.4726,70.5086,25244.0
2017-01-09 14:30:00,78.37,78.4,78.33,78.34,18284.0,70.5086,70.5356,70.4726,70.4816,18284.0
2017-01-09 14:40:00,78.34,78.41,78.33,78.4,20570.0,70.4816,70.5446,70.4726,70.5356,20570.0
2017-01-09 14:50:00,78.4,78.4,78.34,78.34,25231.0,70.5356,70.5356,70.4816,70.4816,25231.0
2017-01-09 15:00:00,78.34,78.34,78.26,78.31,32567.0,70.4816,70.4816,70.4097,70.4546,32567.0
2017-01-09 15:10:00,78.31,78.32,78.25,78.26,26649.0,70.4546,70.4636,70.4007,70.4097,26649.0
2017-01-09 15:20:00,78.25,78.32,78.24,78.31,20344.0,70.4007,70.4636,70.3917,70.4546,20344.0
2017-01-09 15:30:00,78.31,78.35,78.25,78.29,61803.0,70.4546,70.4906,70.4007,70.4366,61803.0
2017-01-09 15:40:00,78.29,78.32,78.27,78.32,93383.0,70.4366,70.4636,70.4186,70.4636,93383.0
2017-01-09 15:50:00,78.32,78.33,78.2,78.23,129273.0,70.4636,70.4726,70.3557,70.3827,129273.0
2017-01-10 09:30:00,78.56,78.56,77.68,77.73,73942.0,70.6796,70.6796,69.8878,69.9328,73942.0
2017-01-10 09:40:00,77.7,77.73,77.66,77.69,57625.0,69.9058,69.9328,69.8698,69.8968,57625.0
2017-01-10 09:50:00,77.69,77.71,77.39,77.5,55557.0,69.8968,69.9148,69.6269,69.7259,55557.0
2017-01-10 10:00:00,77.47,77.51,77.41,77.45,26531.0,69.6989,69.7349,69.6449,69.6809,26531.0
2017-01-10 10:10:00,77.46,77.57,77.43,77.49,50570.0,69.6899,69.7889,69.6629,69.7169,50570.0
2017-01-10 10:20:00,77.51,77.58,77.48,77.51,42002.0,69.7349,69.7979,69.7079,69.7349,42002.0
2017-01-10 10:30:00,77.53,77.6,77.52,77.59,67677.0,69.7529,69.8159,69.7439,69.8069,67677.0
2017-01-10 10:40:00,77.58,77.72,77.57,77.6,150731.0,69.7979,69.9238,69.7889,69.8159,150731.0
2017-01-10 10:50:00,77.63,77.66,77.41,77.41,97391.0,69.8428,69.8698,69.6449,69.6449,97391.0
2017-01-10 11:00:00,77.41,77.63,77.4,77.56,51568.0,69.6449,69.8428,69.6359,69.7799,51568.0
2017-01-10 11:10:00,77.56,77.58,77.43,77.48,66000.0,69.7799,69.7979,69.6629,69.7079,66000.0
2017-01-10 11:20:00,77.48,77.48,77.26,77.26,28229.0,69.7079,69.7079,69.51,69.51,28229.0
2017-01-10 11:30:00,77.29,77.29,77.23,77.24,34966.0,69.537,69.537,69.483,69.492,34966.0
2017-01-10 11:40:00,77.25,77.32,77.23,77.27,61928.0,69.501,69.5639,69.483,69.519,61928.0
2017-01-10 11:50:00,77.28,77.3,77.23,77.27,31962.0,69.528,69.546,69.483,69.519,31962.0
2017-01-10 12:00:00,77.27,77.43,77.27,77.29,30601.0,69.519,69.6629,69.519,69.537,30601.0
2017-01-10 12:10:00,77.29,77.42,77.28,77.42,9542.0,69.537,69.6539,69.528,69.6539,9542.0
2017-01-10 12:20:00,77.43,77.44,77.31,77.32,24300.0,69.6629,69.6719,69.5549,69.5639,24300.0
2017-01-10 12:30:00,77.32,77.42,77.3,77.4,73303.0,69.5639,69.6539,69.546,69.6359,73303.0
2017-01-10 12:40:00,77.4,77.44,77.39,77.4,13851.0,69.6359,69.6719,69.6269,69.6359,13851.0
2017-01-10 12:50:00,77.38,77.52,77.38,77.49,52386.0,69.6179,69.7439,69.6179,69.7169,52386.0
2017-01-10 13:00:00,77.52,77.66,77.5,77.61,10438.0,69.7439,69.8698,69.7259,69.8249,10438.0
2017-01-10 13:10:00,77.61,77.62,77.54,77.59,13500.0,69.8249,69.8339,69.7619,69.8069,13500.0
2017-01-10 13:20:00,77.55,77.57,77.48,77.5,16565.0,69.7709,69.7889,69.7079,69.7259,16565.0
2017-01-10 13:30:00,77.5,77.51,77.45,77.51,28429.0,69.7259,69.7349,69.6809,69.7349,28429.0
2017-01-10 13:40:00,77.5,77.55,77.5,77.54,7689.0,69.7259,69.7709,69.7259,69.7619,7689.0
2017-01-10 13:50:00,77.53,77.53,77.34,77.35,18437.0,69.7529,69.7529,69.5819,69.5909,18437.0
2017-01-10 14:00:00,77.35,77.38,77.3,77.31,15996.0,69.5909,69.6179,69.546,69.5549,15996.0
2017-01-10 14:10:00,77.32,77.34,77.29,77.31,20233.0,69.5639,69.5819,69.537,69.5549,20233.0
2017-01-10 14:20:00,77.31,77.34,77.29,77.31,26316.0,69.5549,69.5819,69.537,69.5549,26316.0
2017-01-10 14:30:00,77.34,77.37,77.31,77.32,42347.0,69.5819,69.6089,69.5549,69.5639,42347.0
2017-01-10 14:40:00,77.32,77.33,77.29,77.32,25273.0,69.5639,69.5729,69.537,69.5639,25273.0
2017-01-10 14:50:00,77.32,77.32,77.27,77.28,31850.0,69.5639,69.5639,69.519,69.528,31850.0
2017-01-10 15:00:00,77.28,77.32,77.27,77.32,40911.0,69.528,69.5639,69.519,69.5639,40911.0
2017-01-10 15:10:00,77.31,77.33,77.28,77.32,19332.0,69.5549,69.5729,69.528,69.5639,19332.0
2017-01-10 15:20:00,77.32,77.38,77.31,77.35,23757.0,69.5639,69.6179,69.5549,69.5909,23757.0
2017-01-10 15:30:00,77.35,77.48,77.35,77.43,37968.0,69.5909,69.7079,69.5909,69.6629,37968.0
2017-01-10 15:40:00,77.44,77.48,77.26,77.35,240120.0,69.6719,69.7079,69.51,69.5909,240120.0
2017-01-10 15:50:00,77.35,77.43,77.33,77.35,167603.0,69.5909,69.6629,69.5729,69.5909,167603.0
2017-01-11 09:30:00,76.64,76.98,76.34,76.72,155233.0,68.9522,69.2581,68.6823,69.0241,155233.0
2017-01-11 09:40:00,76.75,76.97,76.66,76.87,82194.0,69.0511,69.2491,68.9702,69.1591,82194.0
2017-01-11 09:50:00,76.91,77.0,76.74,76.95,69267.0,69.1951,69.276,69.0421,69.2311,69267.0
2017-01-11 10:00:00,76.95,77.36,76.95,77.34,36732.0,69.2311,69.5999,69.2311,69.5819,36732.0
2017-01-11 10:10:00,77.34,77.4,76.86,76.86,61298.0,69.5819,69.6359,69.1501,69.1501,61298.0
2017-01-11 10:20:00,76.87,77.27,76.87,77.24,43981.0,69.1591,69.519,69.1591,69.492,43981.0
2017-01-11 10:30:00,77.2,77.28,77.18,77.21,54127.0,69.456,69.528,69.438,69.465,54127.0
2017-01-11 10:40:00,77.21,77.42,77.06,77.38,129410.0,69.465,69.6539,69.33,69.6179,129410.0
2017-01-11 10:50:00,77.38,77.43,77.19,77.26,57136.0,69.6179,69.6629,69.447,69.51,57136.0
2017-01-11 11:00:00,77.24,77.36,77.07,77.3,47237.0,69.492,69.5999,69.339,69.546,47237.0
2017-01-11 11:10:00,77.28,77.37,77.28,77.34,68714.0,69.528,69.6089,69.528,69.5819,68714.0
2017-01-11 11:20:00,77.37,77.4,77.19,77.24,36575.0,69.6089,69.6359,69.447,69.492,36575.0
2017-01-11 11:30:00,77.23,77.39,77.1,77.37,28410.0,69.483,69.6269,69.366,69.6089,28410.0
2017-01-11 11:40:00,77.35,77.41,77.33,77.4,28200.0,69.5909,69.6449,69.5729,69.6359,28200.0
2017-01-11 11:50:00,77.39,77.54,77.37,77.52,24398.0,69.6269,69.7619,69.6089,69.7439,24398.0
2017-01-11 12:00:00,77.54,77.57,77.47,77.49,13648.0,69.7619,69.7889,69.6989,69.7169,13648.0
2017-01-11 12:10:00,77.5,77.6,77.28,77.35,25051.0,69.7259,69.8159,69.528,69.5909,25051.0
2017-01-11 12:20:00,77.34,77.45,77.21,77.45,23780.0,69.5819,69.6809,69.465,69.6809,23780.0
2017-01-11 12:30:00,77.48,77.48,77.32,77.34,15715.0,69.7079,69.7079,69.5639,69.5819,15715.0
2017-01-11 12:40:00,77.33,77.34,77.13,77.18,29311.0,69.5729,69.5819,69.393,69.438,29311.0
2017-01-11 12:50:00,77.18,77.26,77.17,77.25,22537.0,69.438,69.51,69.429,69.501,22537.0
2017-01-11 13:00:00,77.25,77.46,77.25,77.43,32193.0,69.501,69.6899,69.501,69.6629,32193.0
2017-01-11 13:10:00,77.42,77.42,77.26,77.41,97439.0,69.6539,69.6539,69.51,69.6449,97439.0
2017-01-11 13:20:00,77.4,77.56,77.38,77.5,80763.0,69.6359,69.7799,69.6179,69.7259,80763.0
2017-01-11 13:30:00,77.48,77.72,77.44,77.71,45214.0,69.7079,69.9238,69.6719,69.9148,45214.0
2017-01-11 13:40:00,77.68,77.7,77.57,77.66,26787.0,69.8878,69.9058,69.7889,69.8698,26787.0
2017-01-11 13:50:00,77.65,77.76,77.63,77.76,22311.0,69.8608,69.9598,69.8428,69.9598,22311.0
2017-01-11 14:00:00,77.77,77.81,77.65,77.71,51516.0,69.9688,70.0048,69.8608,69.9148,51516.0
2017-01-11 14:10:00,77.72,77.88,77.7,77.79,40971.0,69.9238,70.0678,69.9058,69.9868,40971.0
2017-01-11 14:20:00,77.79,77.81,77.7,77.77,24657.0,69.9868,70.0048,69.9058,69.9688,24657.0
2017-01-11 14:30:00,77.75,78.11,77.75,78.05,50041.0,69.9508,70.2747,69.9508,70.2207,50041.0
2017-01-11 14:40:00,78.05,78.11,78.04,78.06,70315.0,70.2207,70.2747,70.2117,70.2297,70315.0
2017-01-11 14:50:00,78.05,78.06,77.85,77.91,35816.0,70.2207,70.2297,70.0408,70.0948,35816.0
2017-01-11 15:00:00,77.91,78.06,77.88,78.04,54485.0,70.0948,70.2297,70.0678,70.2117,54485.0
2017-01-11 15:10:00,78.03,78.11,78.02,78.1,56571.0,70.2027,70.2747,70.1937,70.2657,56571.0
2017-01-11 15:20:00,78.1,78.16,78.01,78.16,57812.0,70.2657,70.3197,70.1847,70.3197,57812.0
2017-01-11 15:30:00,78.16,78.22,78.15,78.17,105206.0,70.3197,70.3737,70.3107,70.3287,105206.0
2017-01-11 15:40:00,78.17,78.19,78.09,78.09,107720.0,70.3287,70.3467,70.2567,70.2567,107720.0
2017-01-11 15:50:00,78.09,78.36,78.09,78.35,363153.0,70.2567,70.4996,70.2567,70.4906,363153.0
2017-01-12 09:30:00,78.74,78.74,78.1,78.17,116871.0,70.8415,70.8415,70.2657,70.3287,116871.0
2017-01-12 09:40:00,78.15,78.67,78.15,78.62,109268.0,70.3107,70.7785,70.3107,70.7335,109268.0
2017-01-12 09:50:00,78.62,78.92,78.59,78.74,95072.0,70.7335,71.0034,70.7066,70.8415,95072.0
2017-01-12 10:00:00,78.72,78.95,78.66,78.95,137305.0,70.8235,71.0304,70.7695,71.0304,137305.0
2017-01-12 10:10:00,78.95,79.0,78.84,78.91,87988.0,71.0304,71.0754,70.9315,70.9945,87988.0
2017-01-12 10:20:00,78.91,79.18,78.87,79.16,79723.0,70.9945,71.2374,70.9585,71.2194,79723.0
2017-01-12 10:30:00,79.14,79.63,79.13,79.6,100710.0,71.2014,71.6422,71.1924,71.6152,100710.0
2017-01-12 10:40:00,79.6,79.85,79.05,79.09,221429.0,71.6152,71.8402,71.1204,71.1564,221429.0
2017-01-12 10:50:00,79.07,79.34,78.91,78.96,40729.0,71.1384,71.3813,70.9945,71.0394,40729.0
2017-01-12 11:00:00,78.95,79.08,78.72,79.06,68401.0,71.0304,71.1474,70.8235,71.1294,68401.0
2017-01-12 11:10:00,79.05,79.22,79.0,79.17,52032.0,71.1204,71.2734,71.0754,71.2284,52032.0
2017-01-12 11:20:00,79.15,79.26,79.15,79.21,44403.0,71.2104,71.3093,71.2104,71.2644,44403.0
2017-01-12 11:30:00,79.2,79.33,79.17,79.26,76085.0,71.2554,71.3723,71.2284,71.3093,76085.0
2017-01-12 11:40:00,79.25,79.37,79.19,79.3,93043.0,71.3003,71.4083,71.2464,71.3453,93043.0
2017-01-12 11:50:00,79.31,79.5,79.16,79.16,101437.0,71.3543,71.5253,71.2194,71.2194,101437.0
2017-01-12 12:00:00,79.17,79.26,79.0,79.0,38837.0,71.2284,71.3093,71.0754,71.0754,38837.0
2017-01-12 12:10:00,79.0,79.22,78.99,79.22,48278.0,71.0754,71.2734,71.0664,71.2734,48278.0
2017-01-12 12:20:00,79.21,79.3,79.19,79.21,88454.0,71.2644,71.3453,71.2464,71.2644,88454.0
2017-01-12 12:30:00,79.22,79.4,79.21,79.37,64680.0,71.2734,71.4353,71.2644,71.4083,64680.0
2017-01-12 12:40:00,79.37,79.41,79.19,79.23,101552.0,71.4083,71.4443,71.2464,71.2824,101552.0
2017-01-12 12:50:00,79.23,79.33,79.13,79.26,74527.0,71.2824,71.3723,71.1924,71.3093,74527.0
2017-01-12 13:00:00,79.24,79.26,79.05,79.05,43164.0,71.2913,71.3093,71.1204,71.1204,43164.0
2017-01-12 13:10:00,79.06,79.08,78.95,79.08,31266.0,71.1294,71.1474,71.0304,71.1474,31266.0
2017-01-12 13:20:00,79.08,79.24,79.06,79.1,35018.0,71.1474,71.2913,71.1294,71.1654,35018.0
2017-01-12 13:30:00,79.09,79.13,79.0,79.07,18106.0,71.1564,71.1924,71.0754,71.1384,18106.0
2017-01-12 13:40:00,79.09,79.11,79.03,79.1,14460.0,71.1564,71.1744,71.1024,71.1654,14460.0
2017-01-12 13:50:00,79.09,79.09,78.99,79.03,13567.0,71.1564,71.1564,71.0664,71.1024,13567.0
2017-01-12 14:00:00,79.03,79.12,79.03,79.07,50289.0,71.1024,71.1834,71.1024,71.1384,50289.0
2017-01-12 14:10:00,79.07,79.13,79.04,79.13,28331.0,71.1384,71.1924,71.1114,71.1924,28331.0
2017-01-12 14:20:00,79.12,79.35,79.11,79.26,45947.0,71.1834,71.3903,71.1744,71.3093,45947.0
2017-01-12 14:30:00,79.25,79.28,79.05,79.05,84992.0,71.3003,71.3273,71.1204,71.1204,84992.0
2017-01-12 14:40:00,79.07,79.07,78.89,78.94,100095.0,71.1384,71.1384,70.9765,71.0214,100095.0
2017-01-12 14:50:00,78.94,79.09,78.93,79.0,104006.0,71.0214,71.1564,71.0124,71.0754,104006.0
2017-01-12 15:00:00,79.01,79.01,78.88,78.98,36198.0,71.0844,71.0844,70.9675,71.0574,36198.0
2017-01-12 15:10:00,78.98,79.0,78.96,78.98,33792.0,71.0574,71.0754,71.0394,71.0574,33792.0
2017-01-12 15:20:00,78.98,79.0,78.96,78.98,30013.0,71.0574,71.0754,71.0394,71.0574,30013.0
2017-01-12 15:30:00,78.98,79.05,78.96,79.01,86938.0,71.0574,71.1204,71.0394,71.0844,86938.0
2017-01-12 15:40:00,79.0,79.1,78.91,79.1,117978.0,71.0754,71.1654,70.9945,71.1654,117978.0
2017-01-12 15:50:00,79.1,79.23,79.08,79.14,226244.0,71.1654,71.2824,71.1474,71.2014,226244.0
2017-01-13 09:30:00,78.98,79.22,78.74,78.77,84005.0,71.0574,71.2734,70.8415,70.8685,84005.0
2017-01-13 09:40:00,78.76,78.88,78.65,78.65,41179.0,70.8595,70.9675,70.7605,70.7605,41179.0
2017-01-13 09:50:00,78.65,79.0,78.62,78.98,42039.0,70.7605,71.0754,70.7335,71.0574,42039.0
2017-01-13 10:00:00,79.01,79.08,78.77,78.8,45920.0,71.0844,71.1474,70.8685,70.8955,45920.0
2017-01-13 10:10:00,78.8,79.01,78.77,79.01,43504.0,70.8955,71.0844,70.8685,71.0844,43504.0
2017-01-13 10:20:00,79.02,79.13,78.89,78.97,24394.0,71.0934,71.1924,70.9765,71.0484,24394.0
2017-01-13 10:30:00,78.95,79.21,78.94,79.13,39149.0,71.0304,71.2644,71.0214,71.1924,39149.0
2017-01-13 10:40:00,79.11,79.25,79.03,79.25,31554.0,71.1744,71.3003,71.1024,71.3003,31554.0
2017-01-13 10:50:00,79.21,79.31,79.21,79.27,19932.0,71.2644,71.3543,71.2644,71.3183,19932.0
2017-01-13 11:00:00,79.26,79.39,79.26,79.39,46902.0,71.3093,71.4263,71.3093,71.4263,46902.0
2017-01-13 11:10:00,79.37,79.39,79.28,79.31,88314.0,71.4083,71.4263,71.3273,71.3543,88314.0
2017-01-13 11:20:00,79.32,79.41,79.32,79.37,36928.0,71.3633,71.4443,71.3633,71.4083,36928.0
2017-01-13 11:30:00,79.35,79.47,79.33,79.47,24934.0,71.3903,71.4983,71.3723,71.4983,24934.0
2017-01-13 11:40:00,79.44,79.45,79.33,79.45,34299.0,71.4713,71.4803,71.3723,71.4803,34299.0
2017-01-13 11:50:00,79.43,79.53,79.38,79.43,30929.0,71.4623,71.5523,71.4173,71.4623,30929.0
2017-01-13 12:00:00,79.46,79.5,79.34,79.37,38487.0,71.4893,71.5253,71.3813,71.4083,38487.0
2017-01-13 12:10:00,79.38,79.43,79.35,79.4,18329.0,71.4173,71.4623,71.3903,71.4353,18329.0
2017-01-13 12:20:00,79.4,79.43,79.36,79.42,13310.0,71.4353,71.4623,71.3993,71.4533,13310.0
2017-01-13 12:30:00,79.44,79.5,79.39,79.48,13192.0,71.4713,71.5253,71.4263,71.5073,13192.0
2017-01-13 12:40:00,79.48,79.49,79.41,79.43,14769.0,71.5073,71.5163,71.4443,71.4623,14769.0
2017-01-13 12:50:00,79.43,79.55,79.41,79.55,18158.0,71.4623,71.5703,71.4443,71.5703,18158.0
2017-01-13 13:00:00,79.53,79.57,79.49,79.53,26113.0,71.5523,71.5882,71.5163,71.5523,26113.0
2017-01-13 13:10:00,79.53,79.55,79.39,79.39,18256.0,71.5523,71.5703,71.4263,71.4263,18256.0
2017-01-13 13:20:00,79.41,79.44,79.36,79.41,14910.0,71.4443,71.4713,71.3993,71.4443,14910.0
2017-01-13 13:30:00,79.43,79.47,79.38,79.39,14538.0,71.4623,71.4983,71.4173,71.4263,14538.0
2017-01-13 13:40:00,79.4,79.41,79.29,79.34,12679.0,71.4353,71.4443,71.3363,71.3813,12679.0
2017-01-13 13:50:00,79.32,79.34,79.25,79.25,11424.0,71.3633,71.3813,71.3003,71.3003,11424.0
2017-01-13 14:00:00,79.27,79.31,79.24,79.25,10248.0,71.3183,71.3543,71.2913,71.3003,10248.0
2017-01-13 14:10:00,79.24,79.31,79.2,79.3,22485.0,71.2913,71.3543,71.2554,71.3453,22485.0
2017-01-13 14:20:00,79.3,79.31,79.19,79.21,30110.0,71.3453,71.3543,71.2464,71.2644,30110.0
2017-01-13 14:30:00,79.2,79.24,79.15,79.21,13748.0,71.2554,71.2913,71.2104,71.2644,13748.0
2017-01-13 14:40:00,79.18,79.3,79.18,79.22,18945.0,71.2374,71.3453,71.2374,71.2734,18945.0
2017-01-13 14:50:00,79.23,79.27,79.19,79.25,13686.0,71.2824,71.3183,71.2464,71.3003,13686.0
2017-01-13 15:00:00,79.24,79.26,79.16,79.16,12963.0,71.2913,71.3093,71.2194,71.2194,12963.0
2017-01-13 15:10:00,79.17,79.22,79.16,79.18,25715.0,71.2284,71.2734,71.2194,71.2374,25715.0
2017-01-13 15:20:00,79.17,79.2,79.03,79.03,37271.0,71.2284,71.2554,71.1024,71.1024,37271.0
2017-01-13 15:30:00,79.04,79.09,79.0,79.04,75158.0,71.1114,71.1564,71.0754,71.1114,75158.0
2017-01-13 15:40:00,79.04,79.06,78.98,78.98,141602.0,71.1114,71.1294,71.0574,71.0574,141602.0
2017-01-13 15:50:00,78.99,79.01,78.75,78.8,327643.0,71.0664,71.0844,70.8505,70.8955,327643.0
2017-01-17 09:30:00,79.35,79.91,79.25,79.84,171331.0,71.3903,71.8941,71.3003,71.8312,171331.0
2017-01-17 09:40:00,79.8,79.85,79.6,79.73,65892.0,71.7952,71.8402,71.6152,71.7322,65892.0
2017-01-17 09:50:00,79.78,79.83,79.43,79.54,22751.0,71.7772,71.8222,71.4623,71.5613,22751.0
2017-01-17 10:00:00,79.55,79.8,79.55,79.68,41037.0,71.5703,71.7952,71.5703,71.6872,41037.0
2017-01-17 10:10:00,79.7,79.89,79.62,79.83,73962.0,71.7052,71.8761,71.6332,71.8222,73962.0
2017-01-17 10:20:00,79.88,80.0,79.85,79.93,104067.0,71.8671,71.9751,71.8402,71.9121,104067.0
2017-01-17 10:30:00,79.91,80.28,79.9,80.14,172448.0,71.8941,72.227,71.8851,72.1011,172448.0
2017-01-17 10:40:00,80.13,80.18,80.03,80.1,61942.0,72.0921,72.1371,72.0021,72.0651,61942.0
2017-01-17 10:50:00,80.08,80.34,80.07,80.24,69883.0,72.0471,72.281,72.0381,72.191,69883.0
2017-01-17 11:00:00,80.25,80.27,80.05,80.19,44476.0,72.2,72.218,72.0201,72.1461,44476.0
2017-01-17 11:10:00,80.17,80.23,79.95,80.03,43986.0,72.1281,72.182,71.9301,72.0021,43986.0
2017-01-17 11:20:00,80.03,80.08,79.89,79.91,17219.0,72.0021,72.0471,71.8761,71.8941,17219.0
2017-01-17 11:30:00,79.94,80.0,79.93,79.96,13350.0,71.9211,71.9751,71.9121,71.9391,13350.0
2017-01-17 11:40:00,79.99,80.02,79.86,79.88,16415.0,71.9661,71.9931,71.8492,71.8671,16415.0
2017-01-17 11:50:00,79.9,80.0,79.88,79.91,18686.0,71.8851,71.9751,71.8671,71.8941,18686.0
2017-01-17 12:00:00,79.9,79.95,79.84,79.84,31454.0,71.8851,71.9301,71.8312,71.8312,31454.0
2017-01-17 12:10:00,79.84,79.89,79.79,79.83,16440.0,71.8312,71.8761,71.7862,71.8222,16440.0
2017-01-17 12:20:00,79.84,79.89,79.76,79.83,15719.0,71.8312,71.8761,71.7592,71.8222,15719.0
2017-01-17 12:30:00,79.81,79.81,79.73,79.74,12090.0,71.8042,71.8042,71.7322,71.7412,12090.0
2017-01-17 12:40:00,79.76,79.88,79.73,79.85,9563.0,71.7592,71.8671,71.7322,71.8402,9563.0
2017-01-17 12:50:00,79.83,79.92,79.83,79.89,8913.0,71.8222,71.9031,71.8222,71.8761,8913.0
2017-01-17 13:00:00,79.91,80.06,79.89,79.97,27802.0,71.8941,72.0291,71.8761,71.9481,27802.0
2017-01-17 13:10:00,80.0,80.02,79.97,80.0,12895.0,71.9751,71.9931,71.9481,71.9751,12895.0
2017-01-17 13:20:00,79.98,80.0,79.93,80.0,14701.0,71.9571,71.9751,71.9121,71.9751,14701.0
2017-01-17 13:30:00,79.98,80.0,79.91,79.93,21008.0,71.9571,71.9751,71.8941,71.9121,21008.0
2017-01-17 13:40:00,79.91,79.98,79.87,79.98,35994.0,71.8941,71.9571,71.8582,71.9571,35994.0
2017-01-17 13:50:00,79.97,79.99,79.9,79.92,45140.0,71.9481,71.9661,71.8851,71.9031,45140.0
2017-01-17 14:00:00,79.94,79.96,79.9,79.92,19017.0,71.9211,71.9391,71.8851,71.9031,19017.0
2017-01-17 14:10:00,79.92,79.94,79.9,79.91,17783.0,71.9031,71.9211,71.8851,71.8941,17783.0
2017-01-17 14:20:00,79.91,79.91,79.79,79.84,32524.0,71.8941,71.8941,71.7862,71.8312,32524.0
2017-01-17 14:30:00,79.85,79.85,79.69,79.75,35324.0,71.8402,71.8402,71.6962,71.7502,35324.0
2017-01-17 14:40:00,79.75,79.8,79.73,79.77,151876.0,71.7502,71.7952,71.7322,71.7682,151876.0
2017-01-17 14:50:00,79.78,79.8,79.74,79.77,21287.0,71.7772,71.7952,71.7412,71.7682,21287.0
2017-01-17 15:00:00,79.78,79.82,79.73,79.77,34843.0,71.7772,71.8132,71.7322,71.7682,34843.0
2017-01-17 15:10:00,79.77,79.86,79.77,79.84,29043.0,71.7682,71.8492,71.7682,71.8312,29043.0
2017-01-17 15:20:00,79.83,79.89,79.8,79.83,35447.0,71.8222,71.8761,71.7952,71.8222,35447.0
2017-01-17 15:30:00,79.83,79.92,79.83,79.92,61531.0,71.8222,71.9031,71.8222,71.9031,61531.0
2017-01-17 15:40:00,79.91,79.97,79.88,79.91,116519.0,71.8941,71.9481,71.8671,71.8941,116519.0
2017-01-17 15:50:00,79.91,79.93,79.82,79.84,147692.0,71.8941,71.9121,71.8132,71.8312,147692.0
2017-01-18 09:30:00,79.99,80.43,79.93,79.98,67401.0,71.9661,72.362,71.9121,71.9571,67401.0
2017-01-18 09:40:00,79.96,79.97,79.6,79.71,24054.0,71.9391,71.9481,71.6152,71.7142,24054.0
2017-01-18 09:50:00,79.77,79.98,79.76,79.96,17702.0,71.7682,71.9571,71.7592,71.9391,17702.0
2017-01-18 10:00:00,79.95,80.0,79.92,79.96,81926.0,71.9301,71.9751,71.9031,71.9391,81926.0
2017-01-18 10:10:00,79.96,79.96,79.57,79.58,36250.0,71.9391,71.9391,71.5882,71.5972,36250.0
2017-01-18 10:20:00,79.57,79.79,79.57,79.79,31954.0,71.5882,71.7862,71.5882,71.7862,31954.0
2017-01-18 10:30:00,79.78,79.79,79.51,79.57,31608.0,71.7772,71.7862,71.5343,71.5882,31608.0
2017-01-18 10:40:00,79.56,79.65,79.49,79.64,27402.0,71.5792,71.6602,71.5163,71.6512,27402.0
2017-01-18 10:50:00,79.62,79.78,79.58,79.78,20469.0,71.6332,71.7772,71.5972,71.7772,20469.0
2017-01-18 11:00:00,79.78,79.86,79.64,79.67,37420.0,71.7772,71.8492,71.6512,71.6782,37420.0
2017-01-18 11:10:00,79.67,79.68,79.51,79.6,66465.0,71.6782,71.6872,71.5343,71.6152,66465.0
2017-01-18 11:20:00,79.58,79.74,79.54,79.6,39789.0,71.5972,71.7412,71.5613,71.6152,39789.0
2017-01-18 11:30:00,79.62,79.63,79.46,79.48,39568.0,71.6332,71.6422,71.4893,71.5073,39568.0
2017-01-18 11:40:00,79.48,79.59,79.43,79.44,19536.0,71.5073,71.6062,71.4623,71.4713,19536.0
2017-01-18 11:50:00,79.44,79.49,79.4,79.47,11441.0,71.4713,71.5163,71.4353,71.4983,11441.0
2017-01-18 12:00:00,79.45,79.57,79.45,79.57,11644.0,71.4803,71.5882,71.4803,71.5882,11644.0
2017-01-18 12:10:00,79.58,79.63,79.52,79.56,22298.0,71.5972,71.6422,71.5433,71.5792,22298.0
2017-01-18 12:20:00,79.55,79.63,79.55,79.58,13773.0,71.5703,71.6422,71.5703,71.5972,13773.0
2017-01-18 12:30:00,79.6,79.68,79.54,79.54,25919.0,71.6152,71.6872,71.5613,71.5613,25919.0
2017-01-18 12:40:00,79.54,79.64,79.46,79.6,24763.0,71.5613,71.6512,71.4893,71.6152,24763.0
2017-01-18 12:50:00,79.59,79.62,79.48,79.52,11319.0,71.6062,71.6332,71.5073,71.5433,11319.0
2017-01-18 13:00:00,79.49,79.58,79.46,79.58,19276.0,71.5163,71.5972,71.4893,71.5972,19276.0
2017-01-18 13:10:00,79.57,79.6,79.46,79.48,14714.0,71.5882,71.6152,71.4893,71.5073,14714.0
2017-01-18 13:20:00,79.48,79.5,79.41,79.43,11621.0,71.5073,71.5253,71.4443,71.4623,11621.0
2017-01-18 13:30:00,79.44,79.52,79.42,79.47,14636.0,71.4713,71.5433,71.4533,71.4983,14636.0
2017-01-18 13:40:00,79.48,79.5,79.39,79.39,22559.0,71.5073,71.5253,71.4263,71.4263,22559.0
2017-01-18 13:50:00,79.41,79.45,79.32,79.43,30682.0,71.4443,71.4803,71.3633,71.4623,30682.0
2017-01-18 14:00:00,79.46,79.52,79.39,79.4,13025.0,71.4893,71.5433,71.4263,71.4353,13025.0
2017-01-18 14:10:00,79.39,79.44,79.38,79.41,16442.0,71.4263,71.4713,71.4173,71.4443,16442.0
2017-01-18 14:20:00,79.44,79.46,79.41,79.44,11529.0,71.4713,71.4893,71.4443,71.4713,11529.0
2017-01-18 14:30:00,79.44,79.44,79.39,79.4,15297.0,71.4713,71.4713,71.4263,71.4353,15297.0
2017-01-18 14:40:00,79.41,79.42,79.28,79.28,22019.0,71.4443,71.4533,71.3273,71.3273,22019.0
2017-01-18 14:50:00,79.28,79.3,79.25,79.27,27469.0,71.3273,71.3453,71.3003,71.3183,27469.0
2017-01-18 15:00:00,79.27,79.29,79.22,79.26,27665.0,71.3183,71.3363,71.2734,71.3093,27665.0
2017-01-18 15:10:00,79.25,79.29,79.24,79.24,23515.0,71.3003,71.3363,71.2913,71.2913,23515.0
2017-01-18 15:20:00,79.24,79.28,79.23,79.27,19746.0,71.2913,71.3273,71.2824,71.3183,19746.0
2017-01-18 15:30:00,79.28,79.31,79.25,79.27,58649.0,71.3273,71.3543,71.3003,71.3183,58649.0
2017-01-18 15:40:00,79.27,79.3,79.25,79.26,100804.0,71.3183,71.3453,71.3003,71.3093,100804.0
2017-01-18 15:50:00,79.27,79.3,79.24,79.27,165218.0,71.3183,71.3453,71.2913,71.3183,165218.0
2017-01-19 09:30:00,79.23,79.32,78.69,78.71,132498.0,71.2824,71.3633,70.7965,70.8145,132498.0
2017-01-19 09:40:00,78.72,78.73,78.41,78.46,71224.0,70.8235,70.8325,70.5446,70.5896,71224.0
2017-01-19 09:50:00,78.46,78.56,78.36,78.37,42907.0,70.5896,70.6796,70.4996,70.5086,42907.0
2017-01-19 10:00:00,78.4,78.57,78.37,78.42,32056.0,70.5356,70.6886,70.5086,70.5536,32056.0
2017-01-19 10:10:00,78.42,78.53,78.4,78.4,34100.0,70.5536,70.6526,70.5356,70.5356,34100.0
2017-01-19 10:20:00,78.39,78.51,78.39,78.49,35139.0,70.5266,70.6346,70.5266,70.6166,35139.0
2017-01-19 10:30:00,78.48,78.71,78.46,78.7,29330.0,70.6076,70.8145,70.5896,70.8055,29330.0
2017-01-19 10:40:00,78.69,78.69,78.58,78.63,50104.0,70.7965,70.7965,70.6976,70.7425,50104.0
2017-01-19 10:50:00,78.64,78.66,78.58,78.62,24141.0,70.7515,70.7695,70.6976,70.7335,24141.0
2017-01-19 11:00:00,78.62,78.65,78.52,78.6,33738.0,70.7335,70.7605,70.6436,70.7155,33738.0
2017-01-19 11:10:00,78.61,78.64,78.58,78.63,32002.0,70.7245,70.7515,70.6976,70.7425,32002.0
2017-01-19 11:20:00,78.61,78.66,78.61,78.61,21828.0,70.7245,70.7695,70.7245,70.7245,21828.0
2017-01-19 11:30:00,78.62,78.85,78.58,78.82,76034.0,70.7335,70.9405,70.6976,70.9135,76034.0
2017-01-19 11:40:00,78.82,78.91,78.76,78.76,80422.0,70.9135,70.9945,70.8595,70.8595,80422.0
2017-01-19 11:50:00,78.76,78.84,78.75,78.84,34956.0,70.8595,70.9315,70.8505,70.9315,34956.0
2017-01-19 12:00:00,78.84,78.84,78.75,78.75,43949.0,70.9315,70.9315,70.8505,70.8505,43949.0
2017-01-19 12:10:00,78.76,78.8,78.75,78.8,21667.0,70.8595,70.8955,70.8505,70.8955,21667.0
2017-01-19 12:20:00,78.78,78.8,78.73,78.73,22883.0,70.8775,70.8955,70.8325,70.8325,22883.0
2017-01-19 12:30:00,78.74,78.75,78.71,78.73,27877.0,70.8415,70.8505,70.8145,70.8325,27877.0
2017-01-19 12:40:00,78.73,78.74,78.69,78.69,46287.0,70.8325,70.8415,70.7965,70.7965,46287.0
2017-01-19 12:50:00,78.68,78.68,78.67,78.67,24104.0,70.7875,70.7875,70.7785,70.7785,24104.0
2017-01-19 13:00:00,78.67,78.7,78.63,78.67,43926.0,70.7785,70.8055,70.7425,70.7785,43926.0
2017-01-19 13:10:00,78.67,78.72,78.64,78.67,15653.0,70.7785,70.8235,70.7515,70.7785,15653.0
2017-01-19 13:20:00,78.69,78.75,78.68,78.73,18472.0,70.7965,70.8505,70.7875,70.8325,18472.0
2017-01-19 13:30:00,78.73,78.74,78.65,78.71,20931.0,70.8325,70.8415,70.7605,70.8145,20931.0
2017-01-19 13:40:00,78.7,78.88,78.7,78.85,18157.0,70.8055,70.9675,70.8055,70.9405,18157.0
2017-01-19 13:50:00,78.85,78.86,78.75,78.8,18756.0,70.9405,70.9495,70.8505,70.8955,18756.0
2017-01-19 14:00:00,78.79,78.85,78.7,78.76,23862.0,70.8865,70.9405,70.8055,70.8595,23862.0
2017-01-19 14:10:00,78.76,78.77,78.7,78.71,12351.0,70.8595,70.8685,70.8055,70.8145,12351.0
2017-01-19 14:20:00,78.7,78.82,78.7,78.82,14863.0,70.8055,70.9135,70.8055,70.9135,14863.0
2017-01-19 14:30:00,78.83,78.85,78.77,78.79,13839.0,70.9225,70.9405,70.8685,70.8865,13839.0
2017-01-19 14:40:00,78.79,78.88,78.77,78.83,16039.0,70.8865,70.9675,70.8685,70.9225,16039.0
2017-01-19 14:50:00,78.81,78.87,78.81,78.81,17071.0,70.9045,70.9585,70.9045,70.9045,17071.0
2017-01-19 15:00:00,78.81,78.83,78.74,78.76,26075.0,70.9045,70.9225,70.8415,70.8595,26075.0
2017-01-19 15:10:00,78.75,78.9,78.74,78.88,20983.0,70.8505,70.9855,70.8415,70.9675,20983.0
2017-01-19 15:20:00,78.89,78.91,78.83,78.91,25238.0,70.9765,70.9945,70.9225,70.9945,25238.0
2017-01-19 15:30:00,78.9,78.91,78.83,78.88,32557.0,70.9855,70.9945,70.9225,70.9675,32557.0
2017-01-19 15:40:00,78.87,78.88,78.81,78.84,57888.0,70.9585,70.9675,70.9045,70.9315,57888.0
2017-01-19 15:50:00,78.85,78.96,78.83,78.89,109416.0,70.9405,71.0394,70.9225,70.9765,109416.0
2017-01-20 09:30:00,78.99,79.72,78.71,79.68,160073.0,71.0664,71.7232,70.8145,71.6872,160073.0
2017-01-20 09:40:00,79.69,79.77,79.45,79.67,47534.0,71.6962,71.7682,71.4803,71.6782,47534.0
2017-01-20 09:50:00,79.68,79.79,79.48,79.53,57005.0,71.6872,71.7862,71.5073,71.5523,57005.0
2017-01-20 10:00:00,79.53,79.53,79.18,79.3,31801.0,71.5523,71.5523,71.2374,71.3453,31801.0
2017-01-20 10:10:00,79.31,79.38,79.19,79.26,25891.0,71.3543,71.4173,71.2464,71.3093,25891.0
2017-01-20 10:20:00,79.23,79.35,79.19,79.19,17533.0,71.2824,71.3903,71.2464,71.2464,17533.0
2017-01-20 10:30:00,79.19,79.4,79.19,79.34,16115.0,71.2464,71.4353,71.2464,71.3813,16115.0
2017-01-20 10:40:00,79.36,79.43,79.31,79.33,19752.0,71.3993,71.4623,71.3543,71.3723,19752.0
2017-01-20 10:50:00,79.32,79.37,79.22,79.34,17882.0,71.3633,71.4083,71.2734,71.3813,17882.0
2017-01-20 11:00:00,79.35,79.4,79.3,79.36,18130.0,71.3903,71.4353,71.3453,71.3993,18130.0
2017-01-20 11:10:00,79.34,79.38,79.22,79.37,18102.0,71.3813,71.4173,71.2734,71.4083,18102.0
2017-01-20 11:20:00,79.37,79.42,79.31,79.33,17822.0,71.4083,71.4533,71.3543,71.3723,17822.0
2017-01-20 11:30:00,79.32,79.42,79.32,79.4,9688.0,71.3633,71.4533,71.3633,71.4353,9688.0
2017-01-20 11:40:00,79.4,79.46,79.37,79.37,12556.0,71.4353,71.4893,71.4083,71.4083,12556.0
2017-01-20 11:50:00,79.36,79.68,79.35,79.61,66042.0,71.3993,71.6872,71.3903,71.6242,66042.0
2017-01-20 12:00:00,79.64,79.64,79.39,79.5,50267.0,71.6512,71.6512,71.4263,71.5253,50267.0
2017-01-20 12:10:00,79.49,79.56,79.19,79.4,36221.0,71.5163,71.5792,71.2464,71.4353,36221.0
2017-01-20 12:20:00,79.37,79.4,79.21,79.23,28381.0,71.4083,71.4353,71.2644,71.2824,28381.0
2017-01-20 12:30:00,79.23,79.28,78.89,79.14,58350.0,71.2824,71.3273,70.9765,71.2014,58350.0
2017-01-20 12:40:00,79.12,79.23,79.1,79.13,15453.0,71.1834,71.2824,71.1654,71.1924,15453.0
2017-01-20 12:50:00,79.12,79.17,79.07,79.1,17397.0,71.1834,71.2284,71.1384,71.1654,17397.0
2017-01-20 13:00:00,79.1,79.25,79.09,79.25,15437.0,71.1654,71.3003,71.1564,71.3003,15437.0
2017-01-20 13:10:00,79.22,79.4,79.22,79.32,19990.0,71.2734,71.4353,71.2734,71.3633,19990.0
2017-01-20 13:20:00,79.31,79.32,79.22,79.28,23114.0,71.3543,71.3633,71.2734,71.3273,23114.0
2017-01-20 13:30:00,79.29,79.3,79.14,79.17,21195.0,71.3363,71.3453,71.2014,71.2284,21195.0
2017-01-20 13:40:00,79.18,79.22,79.13,79.17,19390.0,71.2374,71.2734,71.1924,71.2284,19390.0
2017-01-20 13:50:00,79.16,79.24,79.16,79.17,16724.0,71.2194,71.2913,71.2194,71.2284,16724.0
2017-01-20 14:00:00,79.17,79.32,79.17,79.32,13524.0,71.2284,71.3633,71.2284,71.3633,13524.0
2017-01-20 14:10:00,79.33,79.35,79.27,79.35,17835.0,71.3723,71.3903,71.3183,71.3903,17835.0
2017-01-20 14:20:00,79.36,79.37,79.22,79.27,18778.0,71.3993,71.4083,71.2734,71.3183,18778.0
2017-01-20 14:30:00,79.26,79.41,79.26,79.38,22982.0,71.3093,71.4443,71.3093,71.4173,22982.0
2017-01-20 14:40:00,79.38,79.44,79.33,79.38,25359.0,71.4173,71.4713,71.3723,71.4173,25359.0
2017-01-20 14:50:00,79.38,79.41,79.33,79.33,23145.0,71.4173,71.4443,71.3723,71.3723,23145.0
2017-01-20 15:00:00,79.34,79.43,79.33,79.39,28101.0,71.3813,71.4623,71.3723,71.4263,28101.0
2017-01-20 15:10:00,79.39,79.48,79.38,79.44,28868.0,71.4263,71.5073,71.4173,71.4713,28868.0
2017-01-20 15:20:00,79.44,79.44,79.3,79.34,30572.0,71.4713,71.4713,71.3453,71.3813,30572.0
2017-01-20 15:30:00,79.35,79.52,79.34,79.52,52047.0,71.3903,71.5433,71.3813,71.5433,52047.0
2017-01-20 15:40:00,79.52,79.66,79.48,79.63,70718.0,71.5433,71.6692,71.5073,71.6422,70718.0
2017-01-20 15:50:00,79.62,79.66,79.57,79.63,104896.0,71.6332,71.6692,71.5882,71.6422,104896.0
2017-01-23 09:30:00,79.53,79.53,79.12,79.2,137803.0,71.5523,71.5523,71.1834,71.2554,137803.0
2017-01-23 09:40:00,79.22,79.39,79.14,79.19,74119.0,71.2734,71.4263,71.2014,71.2464,74119.0
2017-01-23 09:50:00,79.17,79.39,79.15,79.39,17258.0,71.2284,71.4263,71.2104,71.4263,17258.0
2017-01-23 10:00:00,79.37,79.37,79.22,79.28,8826.0,71.4083,71.4083,71.2734,71.3273,8826.0
2017-01-23 10:10:00,79.29,79.32,79.18,79.27,15738.0,71.3363,71.3633,71.2374,71.3183,15738.0
2017-01-23 10:20:00,79.25,79.41,79.21,79.3,16165.0,71.3003,71.4443,71.2644,71.3453,16165.0
2017-01-23 10:30:00,79.32,79.33,79.12,79.19,23319.0,71.3633,71.3723,71.1834,71.2464,23319.0
2017-01-23 10:40:00,79.17,79.34,79.15,79.28,46941.0,71.2284,71.3813,71.2104,71.3273,46941.0
2017-01-23 10:50:00,79.27,79.27,79.14,79.15,18367.0,71.3183,71.3183,71.2014,71.2104,18367.0
2017-01-23 11:00:00,79.17,79.33,79.17,79.33,16588.0,71.2284,71.3723,71.2284,71.3723,16588.0
2017-01-23 11:10:00,79.34,79.37,79.29,79.34,18422.0,71.3813,71.4083,71.3363,71.3813,18422.0
2017-01-23 11:20:00,79.35,79.5,79.33,79.5,24330.0,71.3903,71.5253,71.3723,71.5253,24330.0
2017-01-23 11:30:00,79.48,79.5,79.43,79.44,24005.0,71.5073,71.5253,71.4623,71.4713,24005.0
2017-01-23 11:40:00,79.43,79.46,79.33,79.34,10905.0,71.4623,71.4893,71.3723,71.3813,10905.0
2017-01-23 11:50:00,79.34,79.35,79.27,79.34,11776.0,71.3813,71.3903,71.3183,71.3813,11776.0
2017-01-23 12:00:00,79.34,79.47,79.34,79.42,6559.0,71.3813,71.4983,71.3813,71.4533,6559.0
2017-01-23 12:10:00,79.42,79.48,79.37,79.47,6286.0,71.4533,71.5073,71.4083,71.4983,6286.0
2017-01-23 12:20:00,79.47,79.53,79.39,79.4,25136.0,71.4983,71.5523,71.4263,71.4353,25136.0
2017-01-23 12:30:00,79.39,79.45,79.36,79.39,6915.0,71.4263,71.4803,71.3993,71.4263,6915.0
2017-01-23 12:40:00,79.41,79.43,79.31,79.32,9191.0,71.4443,71.4623,71.3543,71.3633,9191.0
2017-01-23 12:50:00,79.31,79.39,79.31,79.35,7047.0,71.3543,71.4263,71.3543,71.3903,7047.0
2017-01-23 13:00:00,79.35,79.5,79.35,79.5,9762.0,71.3903,71.5253,71.3903,71.5253,9762.0
2017-01-23 13:10:00,79.51,79.51,79.39,79.41,8666.0,71.5343,71.5343,71.4263,71.4443,8666.0
2017-01-23 13:20:00,79.42,79.48,79.4,79.46,7645.0,71.4533,71.5073,71.4353,71.4893,7645.0
2017-01-23 13:30:00,79.46,79.64,79.42,79.63,9705.0,71.4893,71.6512,71.4533,71.6422,9705.0
2017-01-23 13:40:00,79.63,79.63,79.5,79.51,7940.0,71.6422,71.6422,71.5253,71.5343,7940.0
2017-01-23 13:50:00,79.5,79.55,79.45,79.47,24373.0,71.5253,71.5703,71.4803,71.4983,24373.0
2017-01-23 14:00:00,79.47,79.52,79.42,79.44,11655.0,71.4983,71.5433,71.4533,71.4713,11655.0
2017-01-23 14:10:00,79.44,79.5,79.43,79.5,9797.0,71.4713,71.5253,71.4623,71.5253,9797.0
2017-01-23 14:20:00,79.47,79.53,79.46,79.52,26276.0,71.4983,71.5523,71.4893,71.5433,26276.0
2017-01-23 14:30:00,79.52,79.63,79.49,79.58,12540.0,71.5433,71.6422,71.5163,71.5972,12540.0
2017-01-23 14:40:00,79.6,79.64,79.55,79.61,14393.0,71.6152,71.6512,71.5703,71.6242,14393.0
2017-01-23 14:50:00,79.6,79.62,79.58,79.59,12630.0,71.6152,71.6332,71.5972,71.6062,12630.0
2017-01-23 15:00:00,79.6,79.63,79.49,79.55,24696.0,71.6152,71.6422,71.5163,71.5703,24696.0
2017-01-23 15:10:00,79.53,79.55,79.46,79.52,25565.0,71.5523,71.5703,71.4893,71.5433,25565.0
2017-01-23 15:20:00,79.52,79.61,79.52,79.58,23558.0,71.5433,71.6242,71.5433,71.5972,23558.0
2017-01-23 15:30:00,79.59,79.68,79.54,79.67,45922.0,71.6062,71.6872,71.5613,71.6782,45922.0
2017-01-23 15:40:00,79.67,79.81,79.67,79.75,62167.0,71.6782,71.8042,71.6782,71.7502,62167.0
2017-01-23 15:50:00,79.75,79.75,79.6,79.65,74954.0,71.7502,71.7502,71.6152,71.6602,74954.0
2017-01-24 09:30:00,79.78,80.31,79.7,80.27,105507.0,71.7772,72.254,71.7052,72.218,105507.0
2017-01-24 09:40:00,80.26,80.33,79.82,79.9,52158.0,72.209,72.272,71.8132,71.8851,52158.0
2017-01-24 09:50:00,79.9,80.0,79.9,79.91,16314.0,71.8851,71.9751,71.8851,71.8941,16314.0
2017-01-24 10:00:00,79.9,79.99,79.81,79.94,22890.0,71.8851,71.9661,71.8042,71.9211,22890.0
2017-01-24 10:10:00,79.94,80.14,79.94,79.98,22208.0,71.9211,72.1011,71.9211,71.9571,22208.0
2017-01-24 10:20:00,79.98,80.02,79.94,79.99,18932.0,71.9571,71.9931,71.9211,71.9661,18932.0
2017-01-24 10:30:00,79.97,80.07,79.94,80.07,15568.0,71.9481,72.0381,71.9211,72.0381,15568.0
2017-01-24 10:40:00,80.07,80.18,80.03,80.13,16642.0,72.0381,72.1371,72.0021,72.0921,16642.0
2017-01-24 10:50:00,80.14,80.19,80.09,80.09,15853.0,72.1011,72.1461,72.0561,72.0561,15853.0
2017-01-24 11:00:00,80.1,80.17,80.08,80.13,16733.0,72.0651,72.1281,72.0471,72.0921,16733.0
2017-01-24 11:10:00,80.15,80.19,80.07,80.18,21892.0,72.1101,72.1461,72.0381,72.1371,21892.0
2017-01-24 11:20:00,80.17,80.21,80.07,80.16,21784.0,72.1281,72.164,72.0381,72.1191,21784.0
2017-01-24 11:30:00,80.15,80.46,80.15,80.4,37161.0,72.1101,72.389,72.1101,72.335,37161.0
2017-01-24 11:40:00,80.4,80.5,80.34,80.49,27970.0,72.335,72.425,72.281,72.416,27970.0
2017-01-24 11:50:00,80.5,80.56,80.38,80.38,22559.0,72.425,72.4789,72.317,72.317,22559.0
2017-01-24 12:00:00,80.39,80.4,80.32,80.32,13084.0,72.326,72.335,72.263,72.263,13084.0
2017-01-24 12:10:00,80.31,80.39,80.19,80.2,15439.0,72.254,72.326,72.1461,72.155,15439.0
2017-01-24 12:20:00,80.18,80.28,80.16,80.25,12802.0,72.1371,72.227,72.1191,72.2,12802.0
2017-01-24 12:30:00,80.22,80.3,80.22,80.29,10232.0,72.173,72.245,72.173,72.236,10232.0
2017-01-24 12:40:00,80.29,80.35,80.23,80.24,13047.0,72.236,72.29,72.182,72.191,13047.0
2017-01-24 12:50:00,80.25,80.4,80.24,80.32,11674.0,72.2,72.335,72.191,72.263,11674.0
2017-01-24 13:00:00,80.33,80.41,80.32,80.38,9478.0,72.272,72.344,72.263,72.317,9478.0
2017-01-24 13:10:00,80.38,80.45,80.36,80.4,9145.0,72.317,72.38,72.299,72.335,9145.0
2017-01-24 13:20:00,80.43,80.5,80.38,80.5,8550.0,72.362,72.425,72.317,72.425,8550.0
2017-01-24 13:30:00,80.5,80.57,80.46,80.54,17891.0,72.425,72.4879,72.389,72.4609,17891.0
2017-01-24 13:40:00,80.53,80.63,80.52,80.63,9575.0,72.4519,72.5419,72.4429,72.5419,9575.0
2017-01-24 13:50:00,80.61,80.67,80.57,80.57,13792.0,72.5239,72.5779,72.4879,72.4879,13792.0
2017-01-24 14:00:00,80.56,80.58,80.5,80.53,20392.0,72.4789,72.4969,72.425,72.4519,20392.0
2017-01-24 14:10:00,80.53,80.65,80.49,80.59,27398.0,72.4519,72.5599,72.416,72.5059,27398.0
2017-01-24 14:20:00,80.59,80.62,80.55,80.56,25052.0,72.5059,72.5329,72.4699,72.4789,25052.0
2017-01-24 14:30:00,80.56,80.63,80.56,80.6,15303.0,72.4789,72.5419,72.4789,72.5149,15303.0
2017-01-24 14:40:00,80.6,80.68,80.6,80.62,16368.0,72.5149,72.5869,72.5149,72.5329,16368.0
2017-01-24 14:50:00,80.61,80.62,80.57,80.58,16711.0,72.5239,72.5329,72.4879,72.4969,16711.0
2017-01-24 15:00:00,80.58,80.68,80.58,80.68,26652.0,72.4969,72.5869,72.4969,72.5869,26652.0
2017-01-24 15:10:00,80.69,80.71,80.6,80.6,22007.0,72.5959,72.6139,72.5149,72.5149,22007.0
2017-01-24 15:20:00,80.6,80.69,80.59,80.68,29103.0,72.5149,72.5959,72.5059,72.5869,29103.0
2017-01-24 15:30:00,80.68,80.69,80.64,80.64,42352.0,72.5869,72.5959,72.5509,72.5509,42352.0
2017-01-24 15:40:00,80.65,80.84,80.62,80.81,62749.0,72.5599,72.7309,72.5329,72.7039,62749.0
2017-01-24 15:50:00,80.8,80.83,80.74,80.77,116286.0,72.6949,72.7219,72.6409,72.6679,116286.0
2017-01-25 09:30:00,81.05,81.48,80.9,81.17,75740.0,72.9198,73.3067,72.7848,73.0277,75740.0
2017-01-25 09:40:00,81.14,81.21,80.94,81.16,54451.0,73.0008,73.0637,72.8208,73.0188,54451.0
2017-01-25 09:50:00,81.16,81.39,81.12,81.25,60740.0,73.0188,73.2257,72.9828,73.0997,60740.0
2017-01-25 10:00:00,81.31,81.46,81.24,81.46,26344.0,73.1537,73.2887,73.0907,73.2887,26344.0
2017-01-25 10:10:00,81.45,81.49,81.36,81.41,36301.0,73.2797,73.3156,73.1987,73.2437,36301.0
2017-01-25 10:20:00,81.39,81.64,81.36,81.61,21402.0,73.2257,73.4506,73.1987,73.4236,21402.0
2017-01-25 10:30:00,81.61,81.61,81.47,81.52,22064.0,73.4236,73.4236,73.2977,73.3426,22064.0
2017-01-25 10:40:00,81.51,81.54,81.38,81.48,22846.0,73.3336,73.3606,73.2167,73.3067,22846.0
2017-01-25 10:50:00,81.47,81.53,81.44,81.45,30009.0,73.2977,73.3516,73.2707,73.2797,30009.0
2017-01-25 11:00:00,81.44,81.59,81.43,81.54,30791.0,73.2707,73.4056,73.2617,73.3606,30791.0
2017-01-25 11:10:00,81.56,81.72,81.55,81.7,34020.0,73.3786,73.5226,73.3696,73.5046,34020.0
2017-01-25 11:20:00,81.68,81.7,81.55,81.59,27576.0,73.4866,73.5046,73.3696,73.4056,27576.0
2017-01-25 11:30:00,81.62,81.65,81.52,81.57,26133.0,73.4326,73.4596,73.3426,73.3876,26133.0
2017-01-25 11:40:00,81.58,81.59,81.43,81.49,33677.0,73.3966,73.4056,73.2617,73.3156,33677.0
2017-01-25 11:50:00,81.5,81.54,81.43,81.52,31033.0,73.3246,73.3606,73.2617,73.3426,31033.0
2017-01-25 12:00:00,81.54,81.57,81.46,81.47,22320.0,73.3606,73.3876,73.2887,73.2977,22320.0
2017-01-25 12:10:00,81.48,81.54,81.46,81.49,16785.0,73.3067,73.3606,73.2887,73.3156,16785.0
2017-01-25 12:20:00,81.51,81.59,81.44,81.58,19135.0,73.3336,73.4056,73.2707,73.3966,19135.0
2017-01-25 12:30:00,81.59,81.67,81.56,81.66,35401.0,73.4056,73.4776,73.3786,73.4686,35401.0
2017-01-25 12:40:00,81.67,81.68,81.59,81.67,19855.0,73.4776,73.4866,73.4056,73.4776,19855.0
2017-01-25 12:50:00,81.67,81.74,81.66,81.73,22459.0,73.4776,73.5406,73.4686,73.5316,22459.0
2017-01-25 13:00:00,81.73,81.75,81.64,81.66,24512.0,73.5316,73.5496,73.4506,73.4686,24512.0
2017-01-25 13:10:00,81.67,81.71,81.65,81.68,24882.0,73.4776,73.5136,73.4596,73.4866,24882.0
2017-01-25 13:20:00,81.68,81.72,81.62,81.62,28544.0,73.4866,73.5226,73.4326,73.4326,28544.0
2017-01-25 13:30:00,81.62,81.71,81.62,81.66,16670.0,73.4326,73.5136,73.4326,73.4686,16670.0
2017-01-25 13:40:00,81.67,81.71,81.63,81.68,23379.0,73.4776,73.5136,73.4416,73.4866,23379.0
2017-01-25 13:50:00,81.65,81.76,81.64,81.76,24454.0,73.4596,73.5586,73.4506,73.5586,24454.0
2017-01-25 14:00:00,81.73,81.77,81.7,81.75,31296.0,73.5316,73.5676,73.5046,73.5496,31296.0
2017-01-25 14:10:00,81.75,81.86,81.74,81.86,53030.0,73.5496,73.6485,73.5406,73.6485,53030.0
2017-01-25 14:20:00,81.86,81.87,81.81,81.87,22690.0,73.6485,73.6575,73.6035,73.6575,22690.0
2017-01-25 14:30:00,81.87,81.88,81.83,81.86,30543.0,73.6575,73.6665,73.6215,73.6485,30543.0
2017-01-25 14:40:00,81.87,81.88,81.79,81.82,30235.0,73.6575,73.6665,73.5856,73.6125,30235.0
2017-01-25 14:50:00,81.82,81.86,81.81,81.85,35099.0,73.6125,73.6485,73.6035,73.6395,35099.0
2017-01-25 15:00:00,81.84,81.88,81.73,81.75,43670.0,73.6305,73.6665,73.5316,73.5496,43670.0
2017-01-25 15:10:00,81.75,81.85,81.67,81.67,127554.0,73.5496,73.6395,73.4776,73.4776,127554.0
2017-01-25 15:20:00,81.67,81.85,81.65,81.85,71593.0,73.4776,73.6395,73.4596,73.6395,71593.0
2017-01-25 15:30:00,81.84,81.87,81.76,81.87,62666.0,73.6305,73.6575,73.5586,73.6575,62666.0
2017-01-25 15:40:00,81.88,81.95,81.85,81.89,106387.0,73.6665,73.7295,73.6395,73.6755,106387.0
2017-01-25 15:50:00,81.89,82.06,81.87,82.01,225467.0,73.6755,73.8285,73.6575,73.7835,225467.0
2017-01-26 09:30:00,82.21,83.14,81.93,82.59,155644.0,73.9634,74.8001,73.7115,74.3053,155644.0
2017-01-26 09:40:00,82.57,83.33,82.54,83.12,162137.0,74.2873,74.9711,74.2603,74.7821,162137.0
2017-01-26 09:50:00,83.11,83.33,82.78,82.78,111301.0,74.7731,74.9711,74.4762,74.4762,111301.0
2017-01-26 10:00:00,82.78,82.92,82.5,82.62,126160.0,74.4762,74.6022,74.2243,74.3323,126160.0
2017-01-26 10:10:00,82.63,82.7,82.43,82.62,105369.0,74.3413,74.4043,74.1614,74.3323,105369.0
2017-01-26 10:20:00,82.6,82.6,82.43,82.5,52499.0,74.3143,74.3143,74.1614,74.2243,52499.0
2017-01-26 10:30:00,82.49,82.65,82.48,82.54,40768.0,74.2153,74.3593,74.2063,74.2603,40768.0
2017-01-26 10:40:00,82.53,82.69,82.28,82.33,78649.0,74.2513,74.3953,74.0264,74.0714,78649.0
2017-01-26 10:50:00,82.33,82.54,82.28,82.54,36836.0,74.0714,74.2603,74.0264,74.2603,36836.0
2017-01-26 11:00:00,82.53,82.54,82.34,82.48,43689.0,74.2513,74.2603,74.0804,74.2063,43689.0
2017-01-26 11:10:00,82.5,82.51,82.35,82.36,32560.0,74.2243,74.2333,74.0894,74.0984,32560.0
2017-01-26 11:20:00,82.38,82.54,82.32,82.51,37916.0,74.1164,74.2603,74.0624,74.2333,37916.0
2017-01-26 11:30:00,82.51,82.63,82.47,82.56,37625.0,74.2333,74.3413,74.1973,74.2783,37625.0
2017-01-26 11:40:00,82.56,82.64,82.44,82.58,27804.0,74.2783,74.3503,74.1704,74.2963,27804.0
2017-01-26 11:50:00,82.58,82.58,82.42,82.5,54334.0,74.2963,74.2963,74.1524,74.2243,54334.0
2017-01-26 12:00:00,82.51,82.55,82.41,82.51,39337.0,74.2333,74.2693,74.1434,74.2333,39337.0
2017-01-26 12:10:00,82.51,82.53,82.42,82.44,40434.0,74.2333,74.2513,74.1524,74.1704,40434.0
2017-01-26 12:20:00,82.44,82.5,82.3,82.34,67430.0,74.1704,74.2243,74.0444,74.0804,67430.0
2017-01-26 12:30:00,82.34,82.34,82.16,82.24,41709.0,74.0804,74.0804,73.9184,73.9904,41709.0
2017-01-26 12:40:00,82.25,82.25,82.14,82.18,45522.0,73.9994,73.9994,73.9004,73.9364,45522.0
2017-01-26 12:50:00,82.18,82.18,81.8,81.81,90060.0,73.9364,73.9364,73.5946,73.6035,90060.0
2017-01-26 13:00:00,81.81,81.83,81.66,81.68,64079.0,73.6035,73.6215,73.4686,73.4866,64079.0
2017-01-26 13:10:00,81.69,81.93,81.69,81.81,50965.0,73.4956,73.7115,73.4956,73.6035,50965.0
2017-01-26 13:20:00,81.81,81.87,81.72,81.84,25559.0,73.6035,73.6575,73.5226,73.6305,25559.0
2017-01-26 13:30:00,81.87,82.03,81.82,81.92,20827.0,73.6575,73.8015,73.6125,73.7025,20827.0
2017-01-26 13:40:00,81.93,82.04,81.91,81.99,24166.0,73.7115,73.8105,73.6935,73.7655,24166.0
2017-01-26 13:50:00,81.99,82.02,81.89,81.99,66939.0,73.7655,73.7925,73.6755,73.7655,66939.0
2017-01-26 14:00:00,81.99,82.0,81.92,81.99,28584.0,73.7655,73.7745,73.7025,73.7655,28584.0
2017-01-26 14:10:00,82.0,82.0,81.92,81.99,34214.0,73.7745,73.7745,73.7025,73.7655,34214.0
2017-01-26 14:20:00,81.99,82.1,81.94,82.07,51809.0,73.7655,73.8645,73.7205,73.8375,51809.0
2017-01-26 14:30:00,82.06,82.12,82.03,82.06,52458.0,73.8285,73.8825,73.8015,73.8285,52458.0
2017-01-26 14:40:00,82.05,82.08,81.99,82.06,50274.0,73.8195,73.8465,73.7655,73.8285,50274.0
2017-01-26 14:50:00,82.07,82.07,81.92,81.96,37358.0,73.8375,73.8375,73.7025,73.7385,37358.0
2017-01-26 15:00:00,81.97,81.99,81.78,81.82,46286.0,73.7475,73.7655,73.5766,73.6125,46286.0
2017-01-26 15:10:00,81.82,81.86,81.64,81.85,85974.0,73.6125,73.6485,73.4506,73.6395,85974.0
2017-01-26 15:20:00,81.85,81.97,81.84,81.87,30504.0,73.6395,73.7475,73.6305,73.6575,30504.0
2017-01-26 15:30:00,81.88,81.91,81.78,81.8,59854.0,73.6665,73.6935,73.5766,73.5946,59854.0
2017-01-26 15:40:00,81.8,81.92,81.75,81.89,72540.0,73.5946,73.7025,73.5496,73.6755,72540.0
2017-01-26 15:50:00,81.9,82.03,81.9,81.96,173261.0,73.6845,73.8015,73.6845,73.7385,173261.0
2017-01-27 09:30:00,81.58,81.78,81.13,81.42,84723.0,73.3966,73.5766,72.9918,73.2527,84723.0
2017-01-27 09:40:00,81.48,81.78,81.48,81.67,25600.0,73.3067,73.5766,73.3067,73.4776,25600.0
2017-01-27 09:50:00,81.67,81.71,81.38,81.42,24521.0,73.4776,73.5136,73.2167,73.2527,24521.0
2017-01-27 10:00:00,81.35,81.47,81.25,81.33,25777.0,73.1897,73.2977,73.0997,73.1717,25777.0
2017-01-27 10:10:00,81.32,81.45,81.28,81.31,25817.0,73.1627,73.2797,73.1267,73.1537,25817.0
2017-01-27 10:20:00,81.29,81.33,81.21,81.31,25376.0,73.1357,73.1717,73.0637,73.1537,25376.0
2017-01-27 10:30:00,81.32,81.33,81.16,81.22,54553.0,73.1627,73.1717,73.0188,73.0727,54553.0
2017-01-27 10:40:00,81.23,81.26,81.15,81.17,18698.0,73.0817,73.1087,73.0098,73.0277,18698.0
2017-01-27 10:50:00,81.16,81.2,81.09,81.09,25202.0,73.0188,73.0547,72.9558,72.9558,25202.0
2017-01-27 11:00:00,81.11,81.11,80.9,80.9,20636.0,72.9738,72.9738,72.7848,72.7848,20636.0
2017-01-27 11:10:00,80.91,81.12,80.77,81.0,44004.0,72.7938,72.9828,72.6679,72.8748,44004.0
2017-01-27 11:20:00,81.05,81.07,80.9,80.94,27250.0,72.9198,72.9378,72.7848,72.8208,27250.0
2017-01-27 11:30:00,80.95,81.06,80.89,80.89,10904.0,72.8298,72.9288,72.7758,72.7758,10904.0
2017-01-27 11:40:00,80.9,80.96,80.82,80.87,12508.0,72.7848,72.8388,72.7129,72.7578,12508.0
2017-01-27 11:50:00,80.87,80.88,80.81,80.86,14887.0,72.7578,72.7668,72.7039,72.7488,14887.0
2017-01-27 12:00:00,80.84,80.97,80.84,80.87,14144.0,72.7309,72.8478,72.7309,72.7578,14144.0
2017-01-27 12:10:00,80.86,80.92,80.84,80.91,19750.0,72.7488,72.8028,72.7309,72.7938,19750.0
2017-01-27 12:20:00,80.92,81.01,80.92,80.95,17309.0,72.8028,72.8838,72.8028,72.8298,17309.0
2017-01-27 12:30:00,80.95,80.95,80.86,80.91,10494.0,72.8298,72.8298,72.7488,72.7938,10494.0
2017-01-27 12:40:00,80.91,80.92,80.78,80.79,15951.0,72.7938,72.8028,72.6769,72.6859,15951.0
2017-01-27 12:50:00,80.79,80.92,80.77,80.8,24599.0,72.6859,72.8028,72.6679,72.6949,24599.0
2017-01-27 13:00:00,80.82,80.88,80.69,80.69,15877.0,72.7129,72.7668,72.5959,72.5959,15877.0
2017-01-27 13:10:00,80.7,80.8,80.69,80.73,16583.0,72.6049,72.6949,72.5959,72.6319,16583.0
2017-01-27 13:20:00,80.73,80.89,80.73,80.81,11607.0,72.6319,72.7758,72.6319,72.7039,11607.0
2017-01-27 13:30:00,80.84,80.88,80.79,80.83,10712.0,72.7309,72.7668,72.6859,72.7219,10712.0
2017-01-27 13:40:00,80.84,81.0,80.83,80.95,12725.0,72.7309,72.8748,72.7219,72.8298,12725.0
2017-01-27 13:50:00,80.95,80.99,80.91,80.99,9514.0,72.8298,72.8658,72.7938,72.8658,9514.0
2017-01-27 14:00:00,81.01,81.12,80.98,81.07,7807.0,72.8838,72.9828,72.8568,72.9378,7807.0
2017-01-27 14:10:00,81.06,81.1,81.02,81.06,10349.0,72.9288,72.9648,72.8928,72.9288,10349.0
2017-01-27 14:20:00,81.07,81.15,80.99,81.15,11530.0,72.9378,73.0098,72.8658,73.0098,11530.0
2017-01-27 14:30:00,81.15,81.19,81.13,81.13,10166.0,73.0098,73.0457,72.9918,72.9918,10166.0
2017-01-27 14:40:00,81.12,81.18,81.1,81.16,14134.0,72.9828,73.0367,72.9648,73.0188,14134.0
2017-01-27 14:50:00,81.16,81.17,81.1,81.1,11051.0,73.0188,73.0277,72.9648,72.9648,11051.0
2017-01-27 15:00:00,81.12,81.16,81.0,81.0,24949.0,72.9828,73.0188,72.8748,72.8748,24949.0
2017-01-27 15:10:00,81.0,81.02,80.91,80.95,27524.0,72.8748,72.8928,72.7938,72.8298,27524.0
2017-01-27 15:20:00,80.95,80.99,80.83,80.84,24864.0,72.8298,72.8658,72.7219,72.7309,24864.0
2017-01-27 15:30:00,80.84,80.99,80.83,80.95,34760.0,72.7309,72.8658,72.7219,72.8298,34760.0
2017-01-27 15:40:00,80.95,80.95,80.89,80.9,58355.0,72.8298,72.8298,72.7758,72.7848,58355.0
2017-01-27 15:50:00,80.91,81.0,80.9,80.97,83829.0,72.7938,72.8748,72.7848,72.8478,83829.0
2017-01-30 09:30:00,81.11,81.11,80.42,80.45,51055.0,72.9738,72.9738,72.353,72.38,51055.0
2017-01-30 09:40:00,80.42,80.42,80.16,80.33,34429.0,72.353,72.353,72.1191,72.272,34429.0
2017-01-30 09:50:00,80.29,80.57,80.19,80.47,9998.0,72.236,72.4879,72.1461,72.398,9998.0
2017-01-30 10:00:00,80.44,80.51,80.26,80.28,21049.0,72.371,72.434,72.209,72.227,21049.0
2017-01-30 10:10:00,80.28,80.3,80.14,80.25,26387.0,72.227,72.245,72.1011,72.2,26387.0
2017-01-30 10:20:00,80.22,80.3,80.15,80.25,12034.0,72.173,72.245,72.1101,72.2,12034.0
2017-01-30 10:30:00,80.24,80.38,80.2,80.31,21522.0,72.191,72.317,72.155,72.254,21522.0
2017-01-30 10:40:00,80.3,80.4,80.26,80.26,20273.0,72.245,72.335,72.209,72.209,20273.0
2017-01-30 10:50:00,80.29,80.35,80.26,80.28,18148.0,72.236,72.29,72.209,72.227,18148.0
2017-01-30 11:00:00,80.27,80.39,80.27,80.38,13791.0,72.218,72.326,72.218,72.317,13791.0
2017-01-30 11:10:00,80.37,80.5,80.36,80.5,19879.0,72.308,72.425,72.299,72.425,19879.0
2017-01-30 11:20:00,80.5,80.63,80.49,80.5,22365.0,72.425,72.5419,72.416,72.425,22365.0
2017-01-30 11:30:00,80.5,80.55,80.44,80.48,16550.0,72.425,72.4699,72.371,72.407,16550.0
2017-01-30 11:40:00,80.51,80.52,80.42,80.44,18609.0,72.434,72.4429,72.353,72.371,18609.0
2017-01-30 11:50:00,80.45,80.57,80.45,80.57,17719.0,72.38,72.4879,72.38,72.4879,17719.0
2017-01-30 12:00:00,80.57,80.59,80.54,80.55,13107.0,72.4879,72.5059,72.4609,72.4699,13107.0
2017-01-30 12:10:00,80.54,80.54,80.36,80.44,36630.0,72.4609,72.4609,72.299,72.371,36630.0
2017-01-30 12:20:00,80.44,80.46,80.31,80.31,19094.0,72.371,72.389,72.254,72.254,19094.0
2017-01-30 12:30:00,80.31,80.32,80.24,80.29,24130.0,72.254,72.263,72.191,72.236,24130.0
2017-01-30 12:40:00,80.29,80.35,80.27,80.31,14329.0,72.236,72.29,72.218,72.254,14329.0
2017-01-30 12:50:00,80.29,80.32,80.23,80.3,13420.0,72.236,72.263,72.182,72.245,13420.0
2017-01-30 13:00:00,80.3,80.33,80.22,80.23,17660.0,72.245,72.272,72.173,72.182,17660.0
2017-01-30 13:10:00,80.23,80.24,80.13,80.15,16451.0,72.182,72.191,72.0921,72.1101,16451.0
2017-01-30 13:20:00,80.14,80.24,80.11,80.24,24832.0,72.1011,72.191,72.0741,72.191,24832.0
2017-01-30 13:30:00,80.24,80.29,80.24,80.28,33016.0,72.191,72.236,72.191,72.227,33016.0
2017-01-30 13:40:00,80.28,80.29,80.23,80.28,39380.0,72.227,72.236,72.182,72.227,39380.0
2017-01-30 13:50:00,80.26,80.31,80.23,80.27,30459.0,72.209,72.254,72.182,72.218,30459.0
2017-01-30 14:00:00,80.27,80.42,80.25,80.4,40609.0,72.218,72.353,72.2,72.335,40609.0
2017-01-30 14:10:00,80.41,80.45,80.26,80.35,55860.0,72.344,72.38,72.209,72.29,55860.0
2017-01-30 14:20:00,80.36,80.59,80.35,80.56,46650.0,72.299,72.5059,72.29,72.4789,46650.0
2017-01-30 14:30:00,80.55,80.76,80.55,80.75,77823.0,72.4699,72.6589,72.4699,72.6499,77823.0
2017-01-30 14:40:00,80.76,80.82,80.71,80.79,48421.0,72.6589,72.7129,72.6139,72.6859,48421.0
2017-01-30 14:50:00,80.78,80.8,80.75,80.8,20008.0,72.6769,72.6949,72.6499,72.6949,20008.0
2017-01-30 15:00:00,80.79,81.05,80.78,80.97,141477.0,72.6859,72.9198,72.6769,72.8478,141477.0
2017-01-30 15:10:00,80.97,80.97,80.8,80.86,43229.0,72.8478,72.8478,72.6949,72.7488,43229.0
2017-01-30 15:20:00,80.88,80.9,80.8,80.88,57011.0,72.7668,72.7848,72.6949,72.7668,57011.0
2017-01-30 15:30:00,80.89,80.98,80.88,80.91,43779.0,72.7758,72.8568,72.7668,72.7938,43779.0
2017-01-30 15:40:00,80.9,80.97,80.89,80.95,67001.0,72.7848,72.8478,72.7758,72.8298,67001.0
2017-01-30 15:50:00,80.96,80.98,80.83,80.87,128796.0,72.8388,72.8568,72.7219,72.7578,128796.0
2017-01-31 09:30:00,80.92,80.97,80.31,80.56,63339.0,72.8028,72.8478,72.254,72.4789,63339.0
2017-01-31 09:40:00,80.57,80.84,80.48,80.77,19521.0,72.4879,72.7309,72.407,72.6679,19521.0
2017-01-31 09:50:00,80.76,80.81,80.61,80.61,10629.0,72.6589,72.7039,72.5239,72.5239,10629.0
2017-01-31 10:00:00,80.58,80.76,80.57,80.69,23841.0,72.4969,72.6589,72.4879,72.5959,23841.0
2017-01-31 10:10:00,80.7,80.83,80.64,80.77,17631.0,72.6049,72.7219,72.5509,72.6679,17631.0
2017-01-31 10:20:00,80.77,80.82,80.69,80.69,15561.0,72.6679,72.7129,72.5959,72.5959,15561.0
2017-01-31 10:30:00,80.71,80.72,80.62,80.68,42090.0,72.6139,72.6229,72.5329,72.5869,42090.0
2017-01-31 10:40:00,80.68,80.7,80.45,80.65,33615.0,72.5869,72.6049,72.38,72.5599,33615.0
2017-01-31 10:50:00,80.66,80.74,80.56,80.59,36441.0,72.5689,72.6409,72.4789,72.5059,36441.0
2017-01-31 11:00:00,80.59,80.82,80.57,80.72,31331.0,72.5059,72.7129,72.4879,72.6229,31331.0
2017-01-31 11:10:00,80.74,80.84,80.64,80.82,48356.0,72.6409,72.7309,72.5509,72.7129,48356.0
2017-01-31 11:20:00,80.86,80.98,80.85,80.94,16704.0,72.7488,72.8568,72.7398,72.8208,16704.0
2017-01-31 11:30:00,80.93,81.02,80.88,80.97,28300.0,72.8118,72.8928,72.7668,72.8478,28300.0
2017-01-31 11:40:00,80.97,80.97,80.91,80.92,23088.0,72.8478,72.8478,72.7938,72.8028,23088.0
2017-01-31 11:50:00,80.93,81.06,80.93,81.0,19724.0,72.8118,72.9288,72.8118,72.8748,19724.0
2017-01-31 12:00:00,81.0,81.07,80.95,80.97,20373.0,72.8748,72.9378,72.8298,72.8478,20373.0
2017-01-31 12:10:00,80.97,80.97,80.8,80.87,13987.0,72.8478,72.8478,72.6949,72.7578,13987.0
2017-01-31 12:20:00,80.86,80.88,80.81,80.83,13833.0,72.7488,72.7668,72.7039,72.7219,13833.0
2017-01-31 12:30:00,80.82,80.84,80.79,80.8,13998.0,72.7129,72.7309,72.6859,72.6949,13998.0
2017-01-31 12:40:00,80.81,80.95,80.81,80.94,13472.0,72.7039,72.8298,72.7039,72.8208,13472.0
2017-01-31 12:50:00,80.94,81.04,80.94,81.01,21625.0,72.8208,72.9108,72.8208,72.8838,21625.0
2017-01-31 13:00:00,81.0,81.0,80.88,80.94,28331.0,72.8748,72.8748,72.7668,72.8208,28331.0
2017-01-31 13:10:00,80.94,80.95,80.82,80.83,29728.0,72.8208,72.8298,72.7129,72.7219,29728.0
2017-01-31 13:20:00,80.84,81.0,80.83,80.99,30879.0,72.7309,72.8748,72.7219,72.8658,30879.0
2017-01-31 13:30:00,81.0,81.05,80.95,80.95,26743.0,72.8748,72.9198,72.8298,72.8298,26743.0
2017-01-31 13:40:00,80.96,80.98,80.94,80.94,22398.0,72.8388,72.8568,72.8208,72.8208,22398.0
2017-01-31 13:50:00,80.93,80.98,80.86,80.86,33437.0,72.8118,72.8568,72.7488,72.7488,33437.0
2017-01-31 14:00:00,80.87,80.87,80.76,80.77,33404.0,72.7578,72.7578,72.6589,72.6679,33404.0
2017-01-31 14:10:00,80.76,80.79,80.74,80.76,34860.0,72.6589,72.6859,72.6409,72.6589,34860.0
2017-01-31 14:20:00,80.78,80.8,80.73,80.75,37869.0,72.6769,72.6949,72.6319,72.6499,37869.0
2017-01-31 14:30:00,80.74,80.77,80.71,80.74,43728.0,72.6409,72.6679,72.6139,72.6409,43728.0
2017-01-31 14:40:00,80.75,80.94,80.74,80.83,60295.0,72.6499,72.8208,72.6409,72.7219,60295.0
2017-01-31 14:50:00,80.84,80.88,80.82,80.83,34711.0,72.7309,72.7668,72.7129,72.7219,34711.0
2017-01-31 15:00:00,80.83,81.02,80.81,80.98,45992.0,72.7219,72.8928,72.7039,72.8568,45992.0
2017-01-31 15:10:00,80.98,81.02,80.93,80.95,53671.0,72.8568,72.8928,72.8118,72.8298,53671.0
2017-01-31 15:20:00,80.96,81.04,80.95,81.02,54095.0,72.8388,72.9108,72.8298,72.8928,54095.0
2017-01-31 15:30:00,81.03,81.12,81.02,81.07,58702.0,72.9018,72.9828,72.8928,72.9378,58702.0
2017-01-31 15:40:00,81.06,81.13,81.05,81.09,92260.0,72.9288,72.9918,72.9198,72.9558,92260.0
2017-01-31 15:50:00,81.1,81.25,81.09,81.21,231688.0,72.9648,73.0997,72.9558,73.0637,231688.0
2017-02-01 09:30:00,80.9,81.2,80.47,80.82,241851.0,72.7848,73.0547,72.398,72.7129,241851.0
2017-02-01 09:40:00,80.83,81.29,80.83,81.28,117859.0,72.7219,73.1357,72.7219,73.1267,117859.0
2017-02-01 09:50:00,81.28,81.29,80.65,80.66,110645.0,73.1267,73.1357,72.5599,72.5689,110645.0
2017-02-01 10:00:00,80.69,80.75,80.5,80.51,94453.0,72.5959,72.6499,72.425,72.434,94453.0
2017-02-01 10:10:00,80.52,80.63,80.16,80.28,161061.0,72.4429,72.5419,72.1191,72.227,161061.0
2017-02-01 10:20:00,80.29,80.33,80.18,80.21,79959.0,72.236,72.272,72.1371,72.164,79959.0
2017-02-01 10:30:00,80.19,80.51,80.15,80.23,89956.0,72.1461,72.434,72.1101,72.182,89956.0
2017-02-01 10:40:00,80.27,80.35,80.14,80.17,73732.0,72.218,72.29,72.1011,72.1281,73732.0
2017-02-01 10:50:00,80.16,80.28,80.07,80.11,58747.0,72.1191,72.227,72.0381,72.0741,58747.0
2017-02-01 11:00:00,80.13,80.26,80.07,80.16,47236.0,72.0921,72.209,72.0381,72.1191,47236.0
2017-02-01 11:10:00,80.19,80.24,80.02,80.03,102586.0,72.1461,72.191,71.9931,72.0021,102586.0
2017-02-01 11:20:00,80.05,80.09,79.36,79.47,240929.0,72.0201,72.0561,71.3993,71.4983,240929.0
2017-02-01 11:30:00,79.5,80.03,79.35,80.0,243346.0,71.5253,72.0021,71.3903,71.9751,243346.0
2017-02-01 11:40:00,80.02,80.21,79.95,80.14,68231.0,71.9931,72.164,71.9301,72.1011,68231.0
2017-02-01 11:50:00,80.13,80.51,80.13,80.48,65239.0,72.0921,72.434,72.0921,72.407,65239.0
2017-02-01 12:00:00,80.5,80.59,80.42,80.52,50445.0,72.425,72.5059,72.353,72.4429,50445.0
2017-02-01 12:10:00,80.53,80.65,80.39,80.44,81920.0,72.4519,72.5599,72.326,72.371,81920.0
2017-02-01 12:20:00,80.43,80.5,80.3,80.43,82547.0,72.362,72.425,72.245,72.362,82547.0
2017-02-01 12:30:00,80.45,80.49,80.29,80.37,146573.0,72.38,72.416,72.236,72.308,146573.0
2017-02-01 12:40:00,80.36,80.42,80.16,80.17,143621.0,72.299,72.353,72.1191,72.1281,143621.0
2017-02-01 12:50:00,80.17,80.46,80.09,80.32,123787.0,72.1281,72.389,72.0561,72.263,123787.0
2017-02-01 13:00:00,80.34,80.47,80.32,80.36,47506.0,72.281,72.398,72.263,72.299,47506.0
2017-02-01 13:10:00,80.36,80.4,80.12,80.16,35977.0,72.299,72.335,72.0831,72.1191,35977.0
2017-02-01 13:20:00,80.19,80.25,79.98,80.0,38040.0,72.1461,72.2,71.9571,71.9751,38040.0
2017-02-01 13:30:00,80.0,80.15,80.0,80.1,28017.0,71.9751,72.1101,71.9751,72.0651,28017.0
2017-02-01 13:40:00,80.1,80.18,80.0,80.13,21978.0,72.0651,72.1371,71.9751,72.0921,21978.0
2017-02-01 13:50:00,80.16,80.17,79.93,80.05,44678.0,72.1191,72.1281,71.9121,72.0201,44678.0
2017-02-01 14:00:00,80.03,80.15,79.94,80.02,72019.0,72.0021,72.1101,71.9211,71.9931,72019.0
2017-02-01 14:10:00,80.04,80.23,80.03,80.23,54012.0,72.0111,72.182,72.0021,72.182,54012.0
2017-02-01 14:20:00,80.23,80.3,80.12,80.12,67429.0,72.182,72.245,72.0831,72.0831,67429.0
2017-02-01 14:30:00,80.14,80.28,80.02,80.15,78722.0,72.1011,72.227,71.9931,72.1101,78722.0
2017-02-01 14:40:00,80.15,80.28,80.08,80.11,111371.0,72.1101,72.227,72.0471,72.0741,111371.0
2017-02-01 14:50:00,80.11,80.39,80.1,80.37,132877.0,72.0741,72.326,72.0651,72.308,132877.0
2017-02-01 15:00:00,80.36,80.36,80.08,80.26,145729.0,72.299,72.299,72.0471,72.209,145729.0
2017-02-01 15:10:00,80.26,80.38,80.23,80.28,117067.0,72.209,72.317,72.182,72.227,117067.0
2017-02-01 15:20:00,80.28,80.33,80.2,80.27,126672.0,72.227,72.272,72.155,72.218,126672.0
2017-02-01 15:30:00,80.27,80.31,80.23,80.27,130350.0,72.218,72.254,72.182,72.218,130350.0
2017-02-01 15:40:00,80.28,80.34,80.07,80.12,208649.0,72.227,72.281,72.0381,72.0831,208649.0
2017-02-01 15:50:00,80.12,80.14,79.9,79.95,314220.0,72.0831,72.1011,71.8851,71.9301,314220.0
2017-02-02 09:30:00,82.91,82.91,80.98,81.3,232769.0,74.5932,74.5932,72.8568,73.1447,232769.0
2017-02-02 09:40:00,81.24,81.65,80.86,81.48,212956.0,73.0907,73.4596,72.7488,73.3067,212956.0
2017-02-02 09:50:00,81.47,82.42,81.38,82.26,125971.0,73.2977,74.1524,73.2167,74.0084,125971.0
2017-02-02 10:00:00,82.21,83.13,82.21,83.07,167339.0,73.9634,74.7911,73.9634,74.7372,167339.0
2017-02-02 10:10:00,83.07,83.31,82.93,83.03,121985.0,74.7372,74.9531,74.6112,74.7012,121985.0
2017-02-02 10:20:00,83.07,83.07,82.35,82.84,105154.0,74.7372,74.7372,74.0894,74.5302,105154.0
2017-02-02 10:30:00,82.83,83.23,82.82,82.96,173848.0,74.5212,74.8811,74.5122,74.6382,173848.0
2017-02-02 10:40:00,82.96,83.07,82.61,82.83,150786.0,74.6382,74.7372,74.3233,74.5212,150786.0
2017-02-02 10:50:00,82.84,82.9,82.5,82.59,125866.0,74.5302,74.5842,74.2243,74.3053,125866.0
2017-02-02 11:00:00,82.63,83.22,82.63,83.13,78936.0,74.3413,74.8721,74.3413,74.7911,78936.0
2017-02-02 11:10:00,83.14,83.16,82.46,82.56,101119.0,74.8001,74.8181,74.1883,74.2783,101119.0
2017-02-02 11:20:00,82.56,82.66,82.27,82.4,86507.0,74.2783,74.3683,74.0174,74.1344,86507.0
2017-02-02 11:30:00,82.4,82.5,82.29,82.39,113902.0,74.1344,74.2243,74.0354,74.1254,113902.0
2017-02-02 11:40:00,82.4,82.5,82.38,82.46,78240.0,74.1344,74.2243,74.1164,74.1883,78240.0
2017-02-02 11:50:00,82.44,82.45,81.82,81.84,105392.0,74.1704,74.1793,73.6125,73.6305,105392.0
2017-02-02 12:00:00,81.85,82.45,81.65,82.39,128156.0,73.6395,74.1793,73.4596,74.1254,128156.0
2017-02-02 12:10:00,82.4,82.51,82.34,82.45,82654.0,74.1344,74.2333,74.0804,74.1793,82654.0
2017-02-02 12:20:00,82.42,82.5,82.29,82.29,43313.0,74.1524,74.2243,74.0354,74.0354,43313.0
2017-02-02 12:30:00,82.29,82.47,82.28,82.42,56197.0,74.0354,74.1973,74.0264,74.1524,56197.0
2017-02-02 12:40:00,82.42,82.52,82.4,82.51,43155.0,74.1524,74.2423,74.1344,74.2333,43155.0
2017-02-02 12:50:00,82.51,82.56,82.46,82.52,95767.0,74.2333,74.2783,74.1883,74.2423,95767.0
2017-02-02 13:00:00,82.53,82.63,82.52,82.6,40194.0,74.2513,74.3413,74.2423,74.3143,40194.0
2017-02-02 13:10:00,82.6,82.67,82.57,82.66,28414.0,74.3143,74.3773,74.2873,74.3683,28414.0
2017-02-02 13:20:00,82.65,82.67,82.34,82.35,41958.0,74.3593,74.3773,74.0804,74.0894,41958.0
2017-02-02 13:30:00,82.36,82.42,82.23,82.38,86414.0,74.0984,74.1524,73.9814,74.1164,86414.0
2017-02-02 13:40:00,82.39,82.4,82.12,82.19,60370.0,74.1254,74.1344,73.8825,73.9454,60370.0
2017-02-02 13:50:00,82.22,82.3,82.14,82.15,151097.0,73.9724,74.0444,73.9004,73.9094,151097.0
2017-02-02 14:00:00,82.16,82.2,82.01,82.09,104663.0,73.9184,73.9544,73.7835,73.8555,104663.0
2017-02-02 14:10:00,82.1,82.23,82.1,82.15,43895.0,73.8645,73.9814,73.8645,73.9094,43895.0
2017-02-02 14:20:00,82.14,82.17,81.86,82.0,62937.0,73.9004,73.9274,73.6485,73.7745,62937.0
2017-02-02 14:30:00,82.0,82.11,81.93,81.95,104976.0,73.7745,73.8735,73.7115,73.7295,104976.0
2017-02-02 14:40:00,81.96,82.05,81.84,82.0,103056.0,73.7385,73.8195,73.6305,73.7745,103056.0
2017-02-02 14:50:00,82.0,82.02,81.92,81.95,82902.0,73.7745,73.7925,73.7025,73.7295,82902.0
2017-02-02 15:00:00,81.94,82.0,81.89,81.94,81274.0,73.7205,73.7745,73.6755,73.7205,81274.0
2017-02-02 15:10:00,81.95,82.06,81.82,81.98,165257.0,73.7295,73.8285,73.6125,73.7565,165257.0
2017-02-02 15:20:00,82.0,82.37,81.97,82.33,116598.0,73.7745,74.1074,73.7475,74.0714,116598.0
2017-02-02 15:30:00,82.3,82.34,82.23,82.28,132978.0,74.0444,74.0804,73.9814,74.0264,132978.0
2017-02-02 15:40:00,82.28,82.42,82.25,82.3,146999.0,74.0264,74.1524,73.9994,74.0444,146999.0
2017-02-02 15:50:00,82.29,82.34,81.98,82.0,348635.0,74.0354,74.0804,73.7565,73.7745,348635.0
2017-02-03 09:30:00,82.06,82.93,81.94,82.87,180529.0,73.8285,74.6112,73.7205,74.5572,180529.0
2017-02-03 09:40:00,82.85,83.07,82.65,82.93,169771.0,74.5392,74.7372,74.3593,74.6112,169771.0
2017-02-03 09:50:00,82.93,82.94,82.57,82.7,93921.0,74.6112,74.6202,74.2873,74.4043,93921.0
2017-02-03 10:00:00,82.73,83.14,82.71,83.13,125000.0,74.4313,74.8001,74.4133,74.7911,125000.0
2017-02-03 10:10:00,83.15,83.42,83.03,83.4,225200.0,74.8091,75.052,74.7012,75.0341,225200.0
2017-02-03 10:20:00,83.39,83.39,83.14,83.25,40931.0,75.0251,75.0251,74.8001,74.8991,40931.0
2017-02-03 10:30:00,83.26,83.4,83.21,83.39,64240.0,74.9081,75.0341,74.8631,75.0251,64240.0
2017-02-03 10:40:00,83.39,83.5,83.28,83.48,83024.0,75.0251,75.124,74.9261,75.106,83024.0
2017-02-03 10:50:00,83.48,83.48,83.17,83.17,67292.0,75.106,75.106,74.8271,74.8271,67292.0
2017-02-03 11:00:00,83.18,83.2,82.98,83.02,33609.0,74.8361,74.8541,74.6562,74.6922,33609.0
2017-02-03 11:10:00,83.01,83.02,82.84,82.92,92162.0,74.6832,74.6922,74.5302,74.6022,92162.0
2017-02-03 11:20:00,82.94,83.15,82.82,83.14,63707.0,74.6202,74.8091,74.5122,74.8001,63707.0
2017-02-03 11:30:00,83.13,83.13,82.85,82.94,92767.0,74.7911,74.7911,74.5392,74.6202,92767.0
2017-02-03 11:40:00,82.94,83.11,82.9,83.11,58264.0,74.6202,74.7731,74.5842,74.7731,58264.0
2017-02-03 11:50:00,83.11,83.12,82.97,83.12,35808.0,74.7731,74.7821,74.6472,74.7821,35808.0
2017-02-03 12:00:00,83.11,83.34,83.07,83.17,84780.0,74.7731,74.9801,74.7372,74.8271,84780.0
2017-02-03 12:10:00,83.17,83.17,83.01,83.05,29891.0,74.8271,74.8271,74.6832,74.7192,29891.0
2017-02-03 12:20:00,83.04,83.23,83.01,83.01,35983.0,74.7102,74.8811,74.6832,74.6832,35983.0
2017-02-03 12:30:00,83.01,83.08,83.01,83.07,19893.0,74.6832,74.7462,74.6832,74.7372,19893.0
2017-02-03 12:40:00,83.06,83.07,82.92,83.04,57871.0,74.7282,74.7372,74.6022,74.7102,57871.0
2017-02-03 12:50:00,83.03,83.04,82.91,82.91,42505.0,74.7012,74.7102,74.5932,74.5932,42505.0
2017-02-03 13:00:00,82.91,82.93,82.86,82.89,32386.0,74.5932,74.6112,74.5482,74.5752,32386.0
2017-02-03 13:10:00,82.9,82.98,82.86,82.93,36225.0,74.5842,74.6562,74.5482,74.6112,36225.0
2017-02-03 13:20:00,82.93,83.05,82.92,83.0,35476.0,74.6112,74.7192,74.6022,74.6742,35476.0
2017-02-03 13:30:00,83.01,83.1,82.98,83.02,28746.0,74.6832,74.7641,74.6562,74.6922,28746.0
2017-02-03 13:40:00,83.01,83.01,82.89,82.91,30673.0,74.6832,74.6832,74.5752,74.5932,30673.0
2017-02-03 13:50:00,82.92,83.0,82.87,82.91,33010.0,74.6022,74.6742,74.5572,74.5932,33010.0
2017-02-03 14:00:00,82.92,83.01,82.92,83.01,31641.0,74.6022,74.6832,74.6022,74.6832,31641.0
2017-02-03 14:10:00,83.01,83.06,83.0,83.0,31352.0,74.6832,74.7282,74.6742,74.6742,31352.0
2017-02-03 14:20:00,83.0,83.04,82.99,83.01,40716.0,74.6742,74.7102,74.6652,74.6832,40716.0
2017-02-03 14:30:00,83.01,83.02,82.94,82.99,35294.0,74.6832,74.6922,74.6202,74.6652,35294.0
2017-02-03 14:40:00,83.0,83.08,82.98,83.01,33483.0,74.6742,74.7462,74.6562,74.6832,33483.0
2017-02-03 14:50:00,83.01,83.01,82.91,82.95,37439.0,74.6832,74.6832,74.5932,74.6292,37439.0
2017-02-03 15:00:00,82.95,83.07,82.94,83.02,42572.0,74.6292,74.7372,74.6202,74.6922,42572.0
2017-02-03 15:10:00,83.03,83.05,82.96,82.96,40168.0,74.7012,74.7192,74.6382,74.6382,40168.0
2017-02-03 15:20:00,82.97,83.02,82.92,82.96,61803.0,74.6472,74.6922,74.6022,74.6382,61803.0
2017-02-03 15:30:00,82.96,83.02,82.95,83.01,58061.0,74.6382,74.6922,74.6292,74.6832,58061.0
2017-02-03 15:40:00,83.01,83.03,82.94,82.95,122131.0,74.6832,74.7012,74.6202,74.6292,122131.0
2017-02-03 15:50:00,82.96,83.03,82.68,83.02,413337.0,74.6382,74.7012,74.3863,74.6922,413337.0
2017-02-06 09:30:00,82.99,83.2,82.65,82.92,115601.0,74.6652,74.8541,74.3593,74.6022,115601.0
2017-02-06 09:40:00,82.94,82.96,82.63,82.78,42665.0,74.6202,74.6382,74.3413,74.4762,42665.0
2017-02-06 09:50:00,82.76,83.04,82.7,83.01,46971.0,74.4583,74.7102,74.4043,74.6832,46971.0
2017-02-06 10:00:00,83.02,83.15,82.94,83.05,41657.0,74.6922,74.8091,74.6202,74.7192,41657.0
2017-02-06 10:10:00,83.05,83.15,83.0,83.06,29187.0,74.7192,74.8091,74.6742,74.7282,29187.0
2017-02-06 10:20:00,83.05,83.05,82.86,82.88,44890.0,74.7192,74.7192,74.5482,74.5662,44890.0
2017-02-06 10:30:00,82.87,82.96,82.82,82.82,30484.0,74.5572,74.6382,74.5122,74.5122,30484.0
2017-02-06 10:40:00,82.82,82.87,82.71,82.71,42500.0,74.5122,74.5572,74.4133,74.4133,42500.0
2017-02-06 10:50:00,82.73,82.76,82.68,82.75,39263.0,74.4313,74.4583,74.3863,74.4493,39263.0
2017-02-06 11:00:00,82.75,82.89,82.74,82.8,44870.0,74.4493,74.5752,74.4403,74.4942,44870.0
2017-02-06 11:10:00,82.8,82.9,82.75,82.86,27005.0,74.4942,74.5842,74.4493,74.5482,27005.0
2017-02-06 11:20:00,82.86,82.97,82.82,82.97,48682.0,74.5482,74.6472,74.5122,74.6472,48682.0
2017-02-06 11:30:00,82.98,83.04,82.88,82.93,50941.0,74.6562,74.7102,74.5662,74.6112,50941.0
2017-02-06 11:40:00,82.93,83.05,82.88,83.04,25270.0,74.6112,74.7192,74.5662,74.7102,25270.0
2017-02-06 11:50:00,83.03,83.11,83.01,83.08,65981.0,74.7012,74.7731,74.6832,74.7462,65981.0
2017-02-06 12:00:00,83.08,83.15,83.06,83.11,25806.0,74.7462,74.8091,74.7282,74.7731,25806.0
2017-02-06 12:10:00,83.11,83.12,82.99,82.99,31074.0,74.7731,74.7821,74.6652,74.6652,31074.0
2017-02-06 12:20:00,82.98,83.1,82.85,83.09,46599.0,74.6562,74.7641,74.5392,74.7552,46599.0
2017-02-06 12:30:00,83.09,83.09,82.95,83.01,16012.0,74.7552,74.7552,74.6292,74.6832,16012.0
2017-02-06 12:40:00,82.98,83.07,82.92,82.94,50992.0,74.6562,74.7372,74.6022,74.6202,50992.0
2017-02-06 12:50:00,82.92,82.94,82.86,82.89,14974.0,74.6022,74.6202,74.5482,74.5752,14974.0
2017-02-06 13:00:00,82.88,82.89,82.81,82.87,17393.0,74.5662,74.5752,74.5032,74.5572,17393.0
2017-02-06 13:10:00,82.88,82.88,82.8,82.82,25491.0,74.5662,74.5662,74.4942,74.5122,25491.0
2017-02-06 13:20:00,82.83,82.87,82.78,82.79,15522.0,74.5212,74.5572,74.4762,74.4852,15522.0
2017-02-06 13:30:00,82.79,82.79,82.56,82.59,37758.0,74.4852,74.4852,74.2783,74.3053,37758.0
2017-02-06 13:40:00,82.59,82.71,82.58,82.69,20833.0,74.3053,74.4133,74.2963,74.3953,20833.0
2017-02-06 13:50:00,82.68,82.83,82.67,82.8,32764.0,74.3863,74.5212,74.3773,74.4942,32764.0
2017-02-06 14:00:00,82.8,82.82,82.76,82.77,30202.0,74.4942,74.5122,74.4583,74.4672,30202.0
2017-02-06 14:10:00,82.77,82.9,82.74,82.88,39452.0,74.4672,74.5842,74.4403,74.5662,39452.0
2017-02-06 14:20:00,82.87,82.89,82.76,82.78,52286.0,74.5572,74.5752,74.4583,74.4762,52286.0
2017-02-06 14:30:00,82.77,82.78,82.66,82.69,57821.0,74.4672,74.4762,74.3683,74.3953,57821.0
2017-02-06 14:40:00,82.69,82.75,82.69,82.72,33261.0,74.3953,74.4493,74.3953,74.4223,33261.0
2017-02-06 14:50:00,82.72,82.96,82.71,82.92,56656.0,74.4223,74.6382,74.4133,74.6022,56656.0
2017-02-06 15:00:00,82.92,82.92,82.83,82.86,47743.0,74.6022,74.6022,74.5212,74.5482,47743.0
2017-02-06 15:10:00,82.86,82.92,82.82,82.84,47217.0,74.5482,74.6022,74.5122,74.5302,47217.0
2017-02-06 15:20:00,82.84,82.88,82.83,82.84,47593.0,74.5302,74.5662,74.5212,74.5302,47593.0
2017-02-06 15:30:00,82.84,82.87,82.76,82.78,97798.0,74.5302,74.5572,74.4583,74.4762,97798.0
2017-02-06 15:40:00,82.77,82.78,82.69,82.7,89201.0,74.4672,74.4762,74.3953,74.4043,89201.0
2017-02-06 15:50:00,82.69,82.83,82.69,82.83,144079.0,74.3953,74.5212,74.3953,74.5212,144079.0
2017-02-07 09:30:00,83.18,83.27,82.82,82.93,138402.0,74.8361,74.9171,74.5122,74.6112,138402.0
2017-02-07 09:40:00,82.95,82.97,82.64,82.77,39980.0,74.6292,74.6472,74.3503,74.4672,39980.0
2017-02-07 09:50:00,82.78,82.9,82.49,82.55,96391.0,74.4762,74.5842,74.2153,74.2693,96391.0
2017-02-07 10:00:00,82.55,82.67,82.42,82.45,43634.0,74.2693,74.3773,74.1524,74.1793,43634.0
2017-02-07 10:10:00,82.45,82.67,82.31,82.6,51281.0,74.1793,74.3773,74.0534,74.3143,51281.0
2017-02-07 10:20:00,82.6,82.74,82.53,82.72,18593.0,74.3143,74.4403,74.2513,74.4223,18593.0
2017-02-07 10:30:00,82.7,82.89,82.69,82.87,27660.0,74.4043,74.5752,74.3953,74.5572,27660.0
2017-02-07 10:40:00,82.87,82.87,82.76,82.83,19617.0,74.5572,74.5572,74.4583,74.5212,19617.0
2017-02-07 10:50:00,82.81,83.06,82.7,82.99,62391.0,74.5032,74.7282,74.4043,74.6652,62391.0
2017-02-07 11:00:00,82.98,83.1,82.93,83.07,67424.0,74.6562,74.7641,74.6112,74.7372,67424.0
2017-02-07 11:10:00,83.09,83.22,83.07,83.21,112383.0,74.7552,74.8721,74.7372,74.8631,112383.0
2017-02-07 11:20:00,83.21,83.3,83.05,83.06,78218.0,74.8631,74.9441,74.7192,74.7282,78218.0
2017-02-07 11:30:00,83.04,83.06,82.91,83.04,23949.0,74.7102,74.7282,74.5932,74.7102,23949.0
2017-02-07 11:40:00,83.03,83.04,82.94,82.95,20743.0,74.7012,74.7102,74.6202,74.6292,20743.0
2017-02-07 11:50:00,82.95,83.04,82.92,83.03,37533.0,74.6292,74.7102,74.6022,74.7012,37533.0
2017-02-07 12:00:00,83.03,83.13,83.01,83.06,22084.0,74.7012,74.7911,74.6832,74.7282,22084.0
2017-02-07 12:10:00,83.07,83.1,83.0,83.01,17356.0,74.7372,74.7641,74.6742,74.6832,17356.0
2017-02-07 12:20:00,83.0,83.09,82.99,83.03,32146.0,74.6742,74.7552,74.6652,74.7012,32146.0
2017-02-07 12:30:00,83.03,83.12,83.01,83.09,22940.0,74.7012,74.7821,74.6832,74.7552,22940.0
2017-02-07 12:40:00,83.08,83.1,82.99,83.03,33627.0,74.7462,74.7641,74.6652,74.7012,33627.0
2017-02-07 12:50:00,83.03,83.13,82.99,83.11,21513.0,74.7012,74.7911,74.6652,74.7731,21513.0
2017-02-07 13:00:00,83.11,83.11,83.07,83.11,15228.0,74.7731,74.7731,74.7372,74.7731,15228.0
2017-02-07 13:10:00,83.12,83.24,83.11,83.24,21328.0,74.7821,74.8901,74.7731,74.8901,21328.0
2017-02-07 13:20:00,83.23,83.3,83.18,83.23,94234.0,74.8811,74.9441,74.8361,74.8811,94234.0
2017-02-07 13:30:00,83.23,83.26,83.19,83.23,20806.0,74.8811,74.9081,74.8451,74.8811,20806.0
2017-02-07 13:40:00,83.23,83.26,83.19,83.25,82393.0,74.8811,74.9081,74.8451,74.8991,82393.0
2017-02-07 13:50:00,83.24,83.25,83.07,83.15,35261.0,74.8901,74.8991,74.7372,74.8091,35261.0
2017-02-07 14:00:00,83.16,83.23,83.14,83.19,18199.0,74.8181,74.8811,74.8001,74.8451,18199.0
2017-02-07 14:10:00,83.21,83.33,83.2,83.3,37736.0,74.8631,74.9711,74.8541,74.9441,37736.0
2017-02-07 14:20:00,83.3,83.49,83.28,83.47,42618.0,74.9441,75.115,74.9261,75.097,42618.0
2017-02-07 14:30:00,83.47,83.57,83.45,83.57,100785.0,75.097,75.187,75.079,75.187,100785.0
2017-02-07 14:40:00,83.58,83.6,83.53,83.6,46497.0,75.196,75.214,75.151,75.214,46497.0
2017-02-07 14:50:00,83.6,83.69,83.58,83.68,49124.0,75.214,75.295,75.196,75.286,49124.0
2017-02-07 15:00:00,83.67,83.73,83.58,83.7,55470.0,75.277,75.331,75.196,75.304,55470.0
2017-02-07 15:10:00,83.69,83.75,83.66,83.73,41195.0,75.295,75.3489,75.268,75.331,41195.0
2017-02-07 15:20:00,83.72,83.73,83.63,83.63,49735.0,75.322,75.331,75.241,75.241,49735.0
2017-02-07 15:30:00,83.62,83.62,83.41,83.45,73023.0,75.232,75.232,75.0431,75.079,73023.0
2017-02-07 15:40:00,83.45,83.47,83.39,83.39,85780.0,75.079,75.097,75.0251,75.0251,85780.0
2017-02-07 15:50:00,83.4,83.42,83.34,83.39,155670.0,75.0341,75.052,74.9801,75.0251,155670.0
2017-02-08 09:30:00,83.11,83.48,83.03,83.24,44452.0,74.7731,75.106,74.7012,74.8901,44452.0
2017-02-08 09:40:00,83.23,83.27,82.78,82.79,81717.0,74.8811,74.9171,74.4762,74.4852,81717.0
2017-02-08 09:50:00,82.76,83.03,82.76,83.01,38154.0,74.4583,74.7012,74.4583,74.6832,38154.0
2017-02-08 10:00:00,83.0,83.29,83.0,83.26,47251.0,74.6742,74.9351,74.6742,74.9081,47251.0
2017-02-08 10:10:00,83.24,83.27,83.11,83.12,43001.0,74.8901,74.9171,74.7731,74.7821,43001.0
2017-02-08 10:20:00,83.12,83.16,82.98,82.98,53086.0,74.7821,74.8181,74.6562,74.6562,53086.0
2017-02-08 10:30:00,82.95,83.0,82.89,82.91,44293.0,74.6292,74.6742,74.5752,74.5932,44293.0
2017-02-08 10:40:00,82.91,82.96,82.85,82.89,59477.0,74.5932,74.6382,74.5392,74.5752,59477.0
2017-02-08 10:50:00,82.88,82.9,82.79,82.82,30937.0,74.5662,74.5842,74.4852,74.5122,30937.0
2017-02-08 11:00:00,82.81,82.86,82.69,82.7,47218.0,74.5032,74.5482,74.3953,74.4043,47218.0
2017-02-08 11:10:00,82.7,82.72,82.61,82.63,42189.0,74.4043,74.4223,74.3233,74.3413,42189.0
2017-02-08 11:20:00,82.62,82.83,82.59,82.71,48984.0,74.3323,74.5212,74.3053,74.4133,48984.0
2017-02-08 11:30:00,82.71,82.84,82.7,82.81,29612.0,74.4133,74.5302,74.4043,74.5032,29612.0
2017-02-08 11:40:00,82.81,82.92,82.79,82.9,33175.0,74.5032,74.6022,74.4852,74.5842,33175.0
2017-02-08 11:50:00,82.89,82.93,82.81,82.84,20559.0,74.5752,74.6112,74.5032,74.5302,20559.0
2017-02-08 12:00:00,82.84,82.88,82.78,82.79,25259.0,74.5302,74.5662,74.4762,74.4852,25259.0
2017-02-08 12:10:00,82.79,82.81,82.65,82.69,24877.0,74.4852,74.5032,74.3593,74.3953,24877.0
2017-02-08 12:20:00,82.7,82.7,82.65,82.66,18076.0,74.4043,74.4043,74.3593,74.3683,18076.0
2017-02-08 12:30:00,82.66,82.66,82.5,82.5,23276.0,74.3683,74.3683,74.2243,74.2243,23276.0
2017-02-08 12:40:00,82.47,82.57,82.45,82.56,20254.0,74.1973,74.2873,74.1793,74.2783,20254.0
2017-02-08 12:50:00,82.58,82.59,82.51,82.51,15982.0,74.2963,74.3053,74.2333,74.2333,15982.0
2017-02-08 13:00:00,82.52,82.55,82.5,82.54,15495.0,74.2423,74.2693,74.2243,74.2603,15495.0
2017-02-08 13:10:00,82.54,82.6,82.53,82.59,16149.0,74.2603,74.3143,74.2513,74.3053,16149.0
2017-02-08 13:20:00,82.59,82.6,82.56,82.6,16965.0,74.3053,74.3143,74.2783,74.3143,16965.0
2017-02-08 13:30:00,82.6,82.69,82.59,82.64,15464.0,74.3143,74.3953,74.3053,74.3503,15464.0
2017-02-08 13:40:00,82.66,82.66,82.54,82.55,35046.0,74.3683,74.3683,74.2603,74.2693,35046.0
2017-02-08 13:50:00,82.55,82.55,82.48,82.48,36836.0,74.2693,74.2693,74.2063,74.2063,36836.0
2017-02-08 14:00:00,82.49,82.5,82.45,82.45,26806.0,74.2153,74.2243,74.1793,74.1793,26806.0
2017-02-08 14:10:00,82.45,82.46,82.43,82.44,33103.0,74.1793,74.1883,74.1614,74.1704,33103.0
2017-02-08 14:20:00,82.44,82.44,82.37,82.37,28929.0,74.1704,74.1704,74.1074,74.1074,28929.0
2017-02-08 14:30:00,82.38,82.38,82.28,82.28,44329.0,74.1164,74.1164,74.0264,74.0264,44329.0
2017-02-08 14:40:00,82.29,82.3,82.2,82.21,40557.0,74.0354,74.0444,73.9544,73.9634,40557.0
2017-02-08 14:50:00,82.22,82.45,82.21,82.39,52414.0,73.9724,74.1793,73.9634,74.1254,52414.0
2017-02-08 15:00:00,82.38,82.38,82.28,82.29,44169.0,74.1164,74.1164,74.0264,74.0354,44169.0
2017-02-08 15:10:00,82.29,82.33,82.26,82.28,66142.0,74.0354,74.0714,74.0084,74.0264,66142.0
2017-02-08 15:20:00,82.28,82.3,82.25,82.29,87124.0,74.0264,74.0444,73.9994,74.0354,87124.0
2017-02-08 15:30:00,82.29,82.37,82.27,82.3,100155.0,74.0354,74.1074,74.0174,74.0444,100155.0
2017-02-08 15:40:00,82.31,82.41,82.3,82.4,145136.0,74.0534,74.1434,74.0444,74.1344,145136.0
2017-02-08 15:50:00,82.4,82.52,82.39,82.49,242029.0,74.1344,74.2423,74.1254,74.2153,242029.0
2017-02-09 09:30:00,82.37,82.89,82.29,82.75,62081.0,74.1074,74.5752,74.0354,74.4493,62081.0
2017-02-09 09:40:00,82.71,82.75,82.56,82.69,39267.0,74.4133,74.4493,74.2783,74.3953,39267.0
2017-02-09 09:50:00,82.69,82.75,82.4,82.44,53637.0,74.3953,74.4493,74.1344,74.1704,53637.0
2017-02-09 10:00:00,82.45,82.73,82.45,82.72,45545.0,74.1793,74.4313,74.1793,74.4223,45545.0
2017-02-09 10:10:00,82.7,82.81,82.59,82.71,29396.0,74.4043,74.5032,74.3053,74.4133,29396.0
2017-02-09 10:20:00,82.7,82.72,82.53,82.64,64631.0,74.4043,74.4223,74.2513,74.3503,64631.0
2017-02-09 10:30:00,82.62,82.68,82.54,82.65,47917.0,74.3323,74.3863,74.2603,74.3593,47917.0
2017-02-09 10:40:00,82.64,82.67,82.6,82.65,25385.0,74.3503,74.3773,74.3143,74.3593,25385.0
2017-02-09 10:50:00,82.65,82.7,82.56,82.7,50056.0,74.3593,74.4043,74.2783,74.4043,50056.0
2017-02-09 11:00:00,82.69,82.71,82.62,82.65,27535.0,74.3953,74.4133,74.3323,74.3593,27535.0
2017-02-09 11:10:00,82.64,82.85,82.63,82.83,25589.0,74.3503,74.5392,74.3413,74.5212,25589.0
2017-02-09 11:20:00,82.83,82.9,82.78,82.85,26153.0,74.5212,74.5842,74.4762,74.5392,26153.0
2017-02-09 11:30:00,82.83,82.83,82.75,82.77,18212.0,74.5212,74.5212,74.4493,74.4672,18212.0
2017-02-09 11:40:00,82.78,82.78,82.65,82.65,30540.0,74.4762,74.4762,74.3593,74.3593,30540.0
2017-02-09 11:50:00,82.66,82.69,82.62,82.64,16788.0,74.3683,74.3953,74.3323,74.3503,16788.0
2017-02-09 12:00:00,82.64,82.7,82.6,82.64,24876.0,74.3503,74.4043,74.3143,74.3503,24876.0
2017-02-09 12:10:00,82.63,82.74,82.62,82.64,31821.0,74.3413,74.4403,74.3323,74.3503,31821.0
2017-02-09 12:20:00,82.64,82.65,82.55,82.59,36827.0,74.3503,74.3593,74.2693,74.3053,36827.0
2017-02-09 12:30:00,82.59,82.64,82.51,82.51,17269.0,74.3053,74.3503,74.2333,74.2333,17269.0
2017-02-09 12:40:00,82.52,82.52,82.43,82.47,16047.0,74.2423,74.2423,74.1614,74.1973,16047.0
2017-02-09 12:50:00,82.46,82.47,82.34,82.37,21974.0,74.1883,74.1973,74.0804,74.1074,21974.0
2017-02-09 13:00:00,82.36,82.41,82.35,82.36,19917.0,74.0984,74.1434,74.0894,74.0984,19917.0
2017-02-09 13:10:00,82.35,82.52,82.35,82.48,24730.0,74.0894,74.2423,74.0894,74.2063,24730.0
2017-02-09 13:20:00,82.47,82.54,82.44,82.51,19186.0,74.1973,74.2603,74.1704,74.2333,19186.0
2017-02-09 13:30:00,82.51,82.53,82.44,82.44,15971.0,74.2333,74.2513,74.1704,74.1704,15971.0
2017-02-09 13:40:00,82.44,82.47,82.34,82.44,21982.0,74.1704,74.1973,74.0804,74.1704,21982.0
2017-02-09 13:50:00,82.44,82.48,82.43,82.46,13428.0,74.1704,74.2063,74.1614,74.1883,13428.0
2017-02-09 14:00:00,82.46,82.56,82.45,82.56,16845.0,74.1883,74.2783,74.1793,74.2783,16845.0
2017-02-09 14:10:00,82.57,82.59,82.55,82.59,17546.0,74.2873,74.3053,74.2693,74.3053,17546.0
2017-02-09 14:20:00,82.6,82.67,82.6,82.63,21645.0,74.3143,74.3773,74.3143,74.3413,21645.0
2017-02-09 14:30:00,82.63,82.72,82.62,82.72,22439.0,74.3413,74.4223,74.3323,74.4223,22439.0
2017-02-09 14:40:00,82.72,82.74,82.7,82.71,16601.0,74.4223,74.4403,74.4043,74.4133,16601.0
2017-02-09 14:50:00,82.7,82.73,82.69,82.71,15258.0,74.4043,74.4313,74.3953,74.4133,15258.0
2017-02-09 15:00:00,82.71,82.76,82.71,82.73,27296.0,74.4133,74.4583,74.4133,74.4313,27296.0
2017-02-09 15:10:00,82.73,82.74,82.68,82.68,21601.0,74.4313,74.4403,74.3863,74.3863,21601.0
2017-02-09 15:20:00,82.68,82.69,82.64,82.66,19805.0,74.3863,74.3953,74.3503,74.3683,19805.0
2017-02-09 15:30:00,82.65,82.67,82.62,82.67,30983.0,74.3593,74.3773,74.3323,74.3773,30983.0
2017-02-09 15:40:00,82.67,82.74,82.66,82.73,68747.0,74.3773,74.4403,74.3683,74.4313,68747.0
2017-02-09 15:50:00,82.74,82.77,82.64,82.66,111972.0,74.4403,74.4672,74.3503,74.3683,111972.0
2017-02-10 09:30:00,82.56,82.74,82.14,82.54,58919.0,74.2783,74.4403,73.9004,74.2603,58919.0
2017-02-10 09:40:00,82.55,82.69,82.23,82.32,46243.0,74.2693,74.3953,73.9814,74.0624,46243.0
2017-02-10 09:50:00,82.32,82.61,82.27,82.55,34935.0,74.0624,74.3233,74.0174,74.2693,34935.0
2017-02-10 10:00:00,82.61,82.65,82.39,82.53,48146.0,74.3233,74.3593,74.1254,74.2513,48146.0
2017-02-10 10:10:00,82.51,82.64,82.41,82.62,23514.0,74.2333,74.3503,74.1434,74.3323,23514.0
2017-02-10 10:20:00,82.61,82.71,82.5,82.58,30674.0,74.3233,74.4133,74.2243,74.2963,30674.0
2017-02-10 10:30:00,82.61,82.69,82.58,82.68,27333.0,74.3233,74.3953,74.2963,74.3863,27333.0
2017-02-10 10:40:00,82.67,82.67,82.38,82.4,34243.0,74.3773,74.3773,74.1164,74.1344,34243.0
2017-02-10 10:50:00,82.38,82.45,82.29,82.3,32560.0,74.1164,74.1793,74.0354,74.0444,32560.0
2017-02-10 11:00:00,82.3,82.33,82.22,82.25,38524.0,74.0444,74.0714,73.9724,73.9994,38524.0
2017-02-10 11:10:00,82.25,82.33,82.22,82.25,28916.0,73.9994,74.0714,73.9724,73.9994,28916.0
2017-02-10 11:20:00,82.25,82.36,82.24,82.35,52788.0,73.9994,74.0984,73.9904,74.0894,52788.0
2017-02-10 11:30:00,82.36,82.36,82.27,82.29,34770.0,74.0984,74.0984,74.0174,74.0354,34770.0
2017-02-10 11:40:00,82.28,82.43,82.28,82.43,30966.0,74.0264,74.1614,74.0264,74.1614,30966.0
2017-02-10 11:50:00,82.43,82.51,82.38,82.41,26688.0,74.1614,74.2333,74.1164,74.1434,26688.0
2017-02-10 12:00:00,82.42,82.55,82.41,82.52,25241.0,74.1524,74.2693,74.1434,74.2423,25241.0
2017-02-10 12:10:00,82.54,82.54,82.44,82.46,21608.0,74.2603,74.2603,74.1704,74.1883,21608.0
2017-02-10 12:20:00,82.46,82.53,82.43,82.43,23131.0,74.1883,74.2513,74.1614,74.1614,23131.0
2017-02-10 12:30:00,82.44,82.58,82.44,82.49,23738.0,74.1704,74.2963,74.1704,74.2153,23738.0
2017-02-10 12:40:00,82.48,82.54,82.47,82.51,17154.0,74.2063,74.2603,74.1973,74.2333,17154.0
2017-02-10 12:50:00,82.52,82.52,82.45,82.48,11137.0,74.2423,74.2423,74.1793,74.2063,11137.0
2017-02-10 13:00:00,82.47,82.53,82.44,82.53,32421.0,74.1973,74.2513,74.1704,74.2513,32421.0
2017-02-10 13:10:00,82.52,82.53,82.49,82.53,34432.0,74.2423,74.2513,74.2153,74.2513,34432.0
2017-02-10 13:20:00,82.53,82.55,82.5,82.51,21822.0,74.2513,74.2693,74.2243,74.2333,21822.0
2017-02-10 13:30:00,82.51,82.58,82.49,82.56,51169.0,74.2333,74.2963,74.2153,74.2783,51169.0
2017-02-10 13:40:00,82.56,82.59,82.5,82.58,18611.0,74.2783,74.3053,74.2243,74.2963,18611.0
2017-02-10 13:50:00,82.58,82.59,82.5,82.51,23139.0,74.2963,74.3053,74.2243,74.2333,23139.0
2017-02-10 14:00:00,82.51,82.61,82.46,82.57,45924.0,74.2333,74.3233,74.1883,74.2873,45924.0
2017-02-10 14:10:00,82.57,82.65,82.54,82.6,32376.0,74.2873,74.3593,74.2603,74.3143,32376.0
2017-02-10 14:20:00,82.6,82.63,82.58,82.58,17716.0,74.3143,74.3413,74.2963,74.2963,17716.0
2017-02-10 14:30:00,82.58,82.62,82.57,82.62,18320.0,74.2963,74.3323,74.2873,74.3323,18320.0
2017-02-10 14:40:00,82.62,82.71,82.61,82.61,35949.0,74.3323,74.4133,74.3233,74.3233,35949.0
2017-02-10 14:50:00,82.61,82.61,82.57,82.59,16350.0,74.3233,74.3233,74.2873,74.3053,16350.0
2017-02-10 15:00:00,82.58,82.66,82.58,82.62,37310.0,74.2963,74.3683,74.2963,74.3323,37310.0
2017-02-10 15:10:00,82.62,82.63,82.5,82.6,42072.0,74.3323,74.3413,74.2243,74.3143,42072.0
2017-02-10 15:20:00,82.59,82.6,82.5,82.56,38375.0,74.3053,74.3143,74.2243,74.2783,38375.0
2017-02-10 15:30:00,82.56,82.74,82.55,82.74,44209.0,74.2783,74.4403,74.2693,74.4403,44209.0
2017-02-10 15:40:00,82.74,82.74,82.53,82.56,103746.0,74.4403,74.4403,74.2513,74.2783,103746.0
2017-02-10 15:50:00,82.55,82.63,82.5,82.58,125450.0,74.2693,74.3413,74.2243,74.2963,125450.0
2017-02-13 09:30:00,82.81,82.97,82.6,82.74,43664.0,74.5032,74.6472,74.3143,74.4403,43664.0
2017-02-13 09:40:00,82.74,82.89,82.51,82.56,15997.0,74.4403,74.5752,74.2333,74.2783,15997.0
2017-02-13 09:50:00,82.52,82.62,82.43,82.62,15127.0,74.2423,74.3323,74.1614,74.3323,15127.0
2017-02-13 10:00:00,82.6,82.85,82.56,82.84,24777.0,74.3143,74.5392,74.2783,74.5302,24777.0
2017-02-13 10:10:00,82.82,82.82,82.59,82.6,9090.0,74.5122,74.5122,74.3053,74.3143,9090.0
2017-02-13 10:20:00,82.6,82.67,82.56,82.56,5699.0,74.3143,74.3773,74.2783,74.2783,5699.0
2017-02-13 10:30:00,82.56,82.6,82.52,82.6,13575.0,74.2783,74.3143,74.2423,74.3143,13575.0
2017-02-13 10:40:00,82.59,82.66,82.56,82.63,8000.0,74.3053,74.3683,74.2783,74.3413,8000.0
2017-02-13 10:50:00,82.63,82.67,82.58,82.61,11760.0,74.3413,74.3773,74.2963,74.3233,11760.0
2017-02-13 11:00:00,82.61,82.69,82.61,82.66,13692.0,74.3233,74.3953,74.3233,74.3683,13692.0
2017-02-13 11:10:00,82.66,82.68,82.57,82.68,14862.0,74.3683,74.3863,74.2873,74.3863,14862.0
2017-02-13 11:20:00,82.68,82.78,82.64,82.73,17272.0,74.3863,74.4762,74.3503,74.4313,17272.0
2017-02-13 11:30:00,82.73,82.79,82.69,82.78,16504.0,74.4313,74.4852,74.3953,74.4762,16504.0
2017-02-13 11:40:00,82.78,82.82,82.72,82.72,15425.0,74.4762,74.5122,74.4223,74.4223,15425.0
2017-02-13 11:50:00,82.73,82.76,82.66,82.68,12722.0,74.4313,74.4583,74.3683,74.3863,12722.0
2017-02-13 12:00:00,82.67,82.74,82.67,82.73,19138.0,74.3773,74.4403,74.3773,74.4313,19138.0
2017-02-13 12:10:00,82.73,82.77,82.71,82.73,9971.0,74.4313,74.4672,74.4133,74.4313,9971.0
2017-02-13 12:20:00,82.72,82.74,82.66,82.71,13463.0,74.4223,74.4403,74.3683,74.4133,13463.0
2017-02-13 12:30:00,82.7,82.76,82.7,82.74,10956.0,74.4043,74.4583,74.4043,74.4403,10956.0
2017-02-13 12:40:00,82.74,82.76,82.68,82.7,18989.0,74.4403,74.4583,74.3863,74.4043,18989.0
2017-02-13 12:50:00,82.71,82.74,82.67,82.7,14289.0,74.4133,74.4403,74.3773,74.4043,14289.0
2017-02-13 13:00:00,82.7,82.71,82.63,82.63,15396.0,74.4043,74.4133,74.3413,74.3413,15396.0
2017-02-13 13:10:00,82.62,82.67,82.62,82.66,10441.0,74.3323,74.3773,74.3323,74.3683,10441.0
2017-02-13 13:20:00,82.65,82.7,82.64,82.69,16278.0,74.3593,74.4043,74.3503,74.3953,16278.0
2017-02-13 13:30:00,82.7,82.78,82.69,82.73,12794.0,74.4043,74.4762,74.3953,74.4313,12794.0
2017-02-13 13:40:00,82.74,82.75,82.67,82.7,28651.0,74.4403,74.4493,74.3773,74.4043,28651.0
2017-02-13 13:50:00,82.69,82.7,82.65,82.65,11036.0,74.3953,74.4043,74.3593,74.3593,11036.0
2017-02-13 14:00:00,82.67,82.74,82.66,82.73,17976.0,74.3773,74.4403,74.3683,74.4313,17976.0
2017-02-13 14:10:00,82.73,82.79,82.72,82.79,15075.0,74.4313,74.4852,74.4223,74.4852,15075.0
2017-02-13 14:20:00,82.78,82.79,82.75,82.75,12881.0,74.4762,74.4852,74.4493,74.4493,12881.0
2017-02-13 14:30:00,82.75,82.76,82.72,82.73,12021.0,74.4493,74.4583,74.4223,74.4313,12021.0
2017-02-13 14:40:00,82.73,82.79,82.73,82.78,14622.0,74.4313,74.4852,74.4313,74.4762,14622.0
2017-02-13 14:50:00,82.77,82.84,82.76,82.83,24647.0,74.4672,74.5302,74.4583,74.5212,24647.0
2017-02-13 15:00:00,82.82,82.9,82.81,82.87,24948.0,74.5122,74.5842,74.5032,74.5572,24948.0
2017-02-13 15:10:00,82.87,82.9,82.85,82.85,17216.0,74.5572,74.5842,74.5392,74.5392,17216.0
2017-02-13 15:20:00,82.84,82.84,82.77,82.81,36342.0,74.5302,74.5302,74.4672,74.5032,36342.0
2017-02-13 15:30:00,82.8,82.81,82.73,82.81,29830.0,74.4942,74.5032,74.4313,74.5032,29830.0
2017-02-13 15:40:00,82.81,82.81,82.72,82.74,45068.0,74.5032,74.5032,74.4223,74.4403,45068.0
2017-02-13 15:50:00,82.73,82.76,82.59,82.6,156596.0,74.4313,74.4583,74.3053,74.3143,156596.0
2017-02-14 09:30:00,82.35,83.02,82.2,82.83,75015.0,74.0894,74.6922,73.9544,74.5212,75015.0
2017-02-14 09:40:00,82.89,82.92,82.64,82.83,25742.0,74.5752,74.6022,74.3503,74.5212,25742.0
2017-02-14 09:50:00,82.83,83.01,82.83,82.98,25200.0,74.5212,74.6832,74.5212,74.6562,25200.0
2017-02-14 10:00:00,82.98,82.99,82.74,82.79,28440.0,74.6562,74.6652,74.4403,74.4852,28440.0
2017-02-14 10:10:00,82.76,82.95,82.74,82.85,31020.0,74.4583,74.6292,74.4403,74.5392,31020.0
2017-02-14 10:20:00,82.86,83.13,82.86,83.11,35899.0,74.5482,74.7911,74.5482,74.7731,35899.0
2017-02-14 10:30:00,83.08,83.08,82.87,82.92,38692.0,74.7462,74.7462,74.5572,74.6022,38692.0
2017-02-14 10:40:00,82.9,82.94,82.75,82.75,30340.0,74.5842,74.6202,74.4493,74.4493,30340.0
2017-02-14 10:50:00,82.74,82.79,82.62,82.79,36378.0,74.4403,74.4852,74.3323,74.4852,36378.0
2017-02-14 11:00:00,82.8,82.82,82.74,82.82,23576.0,74.4942,74.5122,74.4403,74.5122,23576.0
2017-02-14 11:10:00,82.81,82.82,82.62,82.62,24123.0,74.5032,74.5122,74.3323,74.3323,24123.0
2017-02-14 11:20:00,82.61,82.78,82.55,82.76,21623.0,74.3233,74.4762,74.2693,74.4583,21623.0
2017-02-14 11:30:00,82.78,82.87,82.75,82.82,13709.0,74.4762,74.5572,74.4493,74.5122,13709.0
2017-02-14 11:40:00,82.82,82.89,82.81,82.85,16258.0,74.5122,74.5752,74.5032,74.5392,16258.0
2017-02-14 11:50:00,82.83,83.02,82.83,82.98,20641.0,74.5212,74.6922,74.5212,74.6562,20641.0
2017-02-14 12:00:00,82.99,83.08,82.99,83.05,16583.0,74.6652,74.7462,74.6652,74.7192,16583.0
2017-02-14 12:10:00,83.05,83.05,82.93,82.93,41828.0,74.7192,74.7192,74.6112,74.6112,41828.0
2017-02-14 12:20:00,82.93,82.98,82.87,82.96,14203.0,74.6112,74.6562,74.5572,74.6382,14203.0
2017-02-14 12:30:00,82.97,83.04,82.96,83.02,18766.0,74.6472,74.7102,74.6382,74.6922,18766.0
2017-02-14 12:40:00,83.02,83.05,82.88,82.92,31713.0,74.6922,74.7192,74.5662,74.6022,31713.0
2017-02-14 12:50:00,82.93,83.06,82.9,83.03,19740.0,74.6112,74.7282,74.5842,74.7012,19740.0
2017-02-14 13:00:00,83.03,83.12,83.02,83.12,22094.0,74.7012,74.7821,74.6922,74.7821,22094.0
2017-02-14 13:10:00,83.11,83.17,83.09,83.15,14269.0,74.7731,74.8271,74.7552,74.8091,14269.0
2017-02-14 13:20:00,83.13,83.19,83.12,83.18,10127.0,74.7911,74.8451,74.7821,74.8361,10127.0
2017-02-14 13:30:00,83.18,83.21,83.1,83.19,28650.0,74.8361,74.8631,74.7641,74.8451,28650.0
2017-02-14 13:40:00,83.2,83.28,83.18,83.2,18645.0,74.8541,74.9261,74.8361,74.8541,18645.0
2017-02-14 13:50:00,83.2,83.27,83.17,83.26,20123.0,74.8541,74.9171,74.8271,74.9081,20123.0
2017-02-14 14:00:00,83.25,83.46,83.25,83.44,40051.0,74.8991,75.088,74.8991,75.07,40051.0
2017-02-14 14:10:00,83.44,83.45,83.37,83.44,21944.0,75.07,75.079,75.0071,75.07,21944.0
2017-02-14 14:20:00,83.45,83.56,83.44,83.47,29955.0,75.079,75.178,75.07,75.097,29955.0
2017-02-14 14:30:00,83.47,83.53,83.43,83.51,27178.0,75.097,75.151,75.061,75.133,27178.0
2017-02-14 14:40:00,83.5,83.52,83.36,83.4,25692.0,75.124,75.142,74.9981,75.0341,25692.0
2017-02-14 14:50:00,83.4,83.42,83.34,83.38,28973.0,75.0341,75.052,74.9801,75.0161,28973.0
2017-02-14 15:00:00,83.38,83.4,83.36,83.38,19853.0,75.0161,75.0341,74.9981,75.0161,19853.0
2017-02-14 15:10:00,83.37,83.43,83.33,83.38,27878.0,75.0071,75.061,74.9711,75.0161,27878.0
2017-02-14 15:20:00,83.38,83.42,83.27,83.31,31377.0,75.0161,75.052,74.9171,74.9531,31377.0
2017-02-14 15:30:00,83.3,83.38,83.24,83.38,46596.0,74.9441,75.0161,74.8901,75.0161,46596.0
2017-02-14 15:40:00,83.38,83.38,83.24,83.29,136478.0,75.0161,75.0161,74.8901,74.9351,136478.0
2017-02-14 15:50:00,83.29,83.31,83.2,83.25,206106.0,74.9351,74.9531,74.8541,74.8991,206106.0
2017-02-15 09:30:00,83.33,83.37,82.74,82.88,68016.0,74.9711,75.0071,74.4403,74.5662,68016.0
2017-02-15 09:40:00,82.89,83.11,82.65,83.05,75267.0,74.5752,74.7731,74.3593,74.7192,75267.0
2017-02-15 09:50:00,83.02,83.22,83.02,83.22,16422.0,74.6922,74.8721,74.6922,74.8721,16422.0
2017-02-15 10:00:00,83.24,83.55,83.24,83.55,52062.0,74.8901,75.169,74.8901,75.169,52062.0
2017-02-15 10:10:00,83.54,83.81,83.52,83.76,118503.0,75.16,75.4029,75.142,75.3579,118503.0
2017-02-15 10:20:00,83.76,83.94,83.55,83.58,54315.0,75.3579,75.5199,75.169,75.196,54315.0
2017-02-15 10:30:00,83.55,83.63,83.35,83.43,37162.0,75.169,75.241,74.9891,75.061,37162.0
2017-02-15 10:40:00,83.43,83.49,83.27,83.29,37761.0,75.061,75.115,74.9171,74.9351,37761.0
2017-02-15 10:50:00,83.32,83.37,83.22,83.26,26618.0,74.9621,75.0071,74.8721,74.9081,26618.0
2017-02-15 11:00:00,83.26,83.34,83.21,83.24,29625.0,74.9081,74.9801,74.8631,74.8901,29625.0
2017-02-15 11:10:00,83.25,83.39,83.19,83.27,18477.0,74.8991,75.0251,74.8451,74.9171,18477.0
2017-02-15 11:20:00,83.31,83.33,83.21,83.3,27004.0,74.9531,74.9711,74.8631,74.9441,27004.0
2017-02-15 11:30:00,83.3,83.34,83.2,83.24,20816.0,74.9441,74.9801,74.8541,74.8901,20816.0
2017-02-15 11:40:00,83.25,83.38,83.24,83.34,17541.0,74.8991,75.0161,74.8901,74.9801,17541.0
2017-02-15 11:50:00,83.36,83.4,83.27,83.33,16308.0,74.9981,75.0341,74.9171,74.9711,16308.0
2017-02-15 12:00:00,83.31,83.35,83.27,83.27,13969.0,74.9531,74.9891,74.9171,74.9171,13969.0
2017-02-15 12:10:00,83.27,83.33,83.25,83.31,20834.0,74.9171,74.9711,74.8991,74.9531,20834.0
2017-02-15 12:20:00,83.32,83.41,83.31,83.34,13897.0,74.9621,75.0431,74.9531,74.9801,13897.0
2017-02-15 12:30:00,83.32,83.37,83.3,83.36,15382.0,74.9621,75.0071,74.9441,74.9981,15382.0
2017-02-15 12:40:00,83.36,83.42,83.29,83.33,14978.0,74.9981,75.052,74.9351,74.9711,14978.0
2017-02-15 12:50:00,83.33,83.4,83.31,83.32,10887.0,74.9711,75.0341,74.9531,74.9621,10887.0
2017-02-15 13:00:00,83.31,83.41,83.31,83.39,12328.0,74.9531,75.0431,74.9531,75.0251,12328.0
2017-02-15 13:10:00,83.38,83.4,83.26,83.32,11840.0,75.0161,75.0341,74.9081,74.9621,11840.0
2017-02-15 13:20:00,83.31,83.35,83.26,83.34,14412.0,74.9531,74.9891,74.9081,74.9801,14412.0
2017-02-15 13:30:00,83.34,83.47,83.34,83.45,27015.0,74.9801,75.097,74.9801,75.079,27015.0
2017-02-15 13:40:00,83.45,83.54,83.45,83.5,23080.0,75.079,75.16,75.079,75.124,23080.0
2017-02-15 13:50:00,83.49,83.53,83.45,83.46,30180.0,75.115,75.151,75.079,75.088,30180.0
2017-02-15 14:00:00,83.45,83.52,83.45,83.49,46755.0,75.079,75.142,75.079,75.115,46755.0
2017-02-15 14:10:00,83.48,83.52,83.36,83.38,35401.0,75.106,75.142,74.9981,75.0161,35401.0
2017-02-15 14:20:00,83.36,83.48,83.33,83.46,20089.0,74.9981,75.106,74.9711,75.088,20089.0
2017-02-15 14:30:00,83.47,83.52,83.45,83.51,32627.0,75.097,75.142,75.079,75.133,32627.0
2017-02-15 14:40:00,83.52,83.54,83.47,83.54,26919.0,75.142,75.16,75.097,75.16,26919.0
2017-02-15 14:50:00,83.55,83.64,83.53,83.57,35118.0,75.169,75.25,75.151,75.187,35118.0
2017-02-15 15:00:00,83.57,83.58,83.49,83.54,34945.0,75.187,75.196,75.115,75.16,34945.0
2017-02-15 15:10:00,83.55,83.75,83.54,83.68,39781.0,75.169,75.3489,75.16,75.286,39781.0
2017-02-15 15:20:00,83.67,83.76,83.62,83.73,74680.0,75.277,75.3579,75.232,75.331,74680.0
2017-02-15 15:30:00,83.73,83.75,83.66,83.7,155959.0,75.331,75.3489,75.268,75.304,155959.0
2017-02-15 15:40:00,83.7,83.74,83.51,83.54,156763.0,75.304,75.3399,75.133,75.16,156763.0
2017-02-15 15:50:00,83.54,83.63,83.52,83.56,221158.0,75.16,75.241,75.142,75.178,221158.0
2017-02-16 09:30:00,83.36,83.7,83.0,83.01,65693.0,74.9981,75.304,74.6742,74.6832,65693.0
2017-02-16 09:40:00,83.0,83.21,82.83,83.0,35232.0,74.6742,74.8631,74.5212,74.6742,35232.0
2017-02-16 09:50:00,82.97,83.04,82.82,82.92,27197.0,74.6472,74.7102,74.5122,74.6022,27197.0
2017-02-16 10:00:00,82.94,83.07,82.87,82.92,22469.0,74.6202,74.7372,74.5572,74.6022,22469.0
2017-02-16 10:10:00,82.91,83.0,82.84,82.86,26627.0,74.5932,74.6742,74.5302,74.5482,26627.0
2017-02-16 10:20:00,82.83,82.96,82.79,82.93,40606.0,74.5212,74.6382,74.4852,74.6112,40606.0
2017-02-16 10:30:00,82.93,82.99,82.87,82.93,23391.0,74.6112,74.6652,74.5572,74.6112,23391.0
2017-02-16 10:40:00,82.93,82.96,82.79,82.81,23815.0,74.6112,74.6382,74.4852,74.5032,23815.0
2017-02-16 10:50:00,82.8,82.81,82.57,82.8,38542.0,74.4942,74.5032,74.2873,74.4942,38542.0
2017-02-16 11:00:00,82.78,82.82,82.58,82.68,41856.0,74.4762,74.5122,74.2963,74.3863,41856.0
2017-02-16 11:10:00,82.67,82.67,82.52,82.63,24924.0,74.3773,74.3773,74.2423,74.3413,24924.0
2017-02-16 11:20:00,82.63,82.71,82.59,82.64,26578.0,74.3413,74.4133,74.3053,74.3503,26578.0
2017-02-16 11:30:00,82.63,82.67,82.52,82.56,21023.0,74.3413,74.3773,74.2423,74.2783,21023.0
2017-02-16 11:40:00,82.57,82.74,82.56,82.73,27623.0,74.2873,74.4403,74.2783,74.4313,27623.0
2017-02-16 11:50:00,82.76,82.91,82.76,82.91,22235.0,74.4583,74.5932,74.4583,74.5932,22235.0
2017-02-16 12:00:00,82.9,82.91,82.69,82.69,20740.0,74.5842,74.5932,74.3953,74.3953,20740.0
2017-02-16 12:10:00,82.7,82.8,82.67,82.7,14425.0,74.4043,74.4942,74.3773,74.4043,14425.0
2017-02-16 12:20:00,82.7,82.79,82.63,82.63,16539.0,74.4043,74.4852,74.3413,74.3413,16539.0
2017-02-16 12:30:00,82.63,82.77,82.62,82.77,16561.0,74.3413,74.4672,74.3323,74.4672,16561.0
2017-02-16 12:40:00,82.76,82.82,82.68,82.82,18325.0,74.4583,74.5122,74.3863,74.5122,18325.0
2017-02-16 12:50:00,82.83,82.91,82.8,82.88,18286.0,74.5212,74.5932,74.4942,74.5662,18286.0
2017-02-16 13:00:00,82.89,82.93,82.85,82.92,19205.0,74.5752,74.6112,74.5392,74.6022,19205.0
2017-02-16 13:10:00,82.92,83.04,82.87,83.04,17374.0,74.6022,74.7102,74.5572,74.7102,17374.0
2017-02-16 13:20:00,83.03,83.12,82.91,83.07,21259.0,74.7012,74.7821,74.5932,74.7372,21259.0
2017-02-16 13:30:00,83.06,83.08,82.98,83.08,24621.0,74.7282,74.7462,74.6562,74.7462,24621.0
2017-02-16 13:40:00,83.07,83.2,83.07,83.16,46316.0,74.7372,74.8541,74.7372,74.8181,46316.0
2017-02-16 13:50:00,83.16,83.25,83.11,83.21,43899.0,74.8181,74.8991,74.7731,74.8631,43899.0
2017-02-16 14:00:00,83.21,83.21,82.97,82.99,16285.0,74.8631,74.8631,74.6472,74.6652,16285.0
2017-02-16 14:10:00,82.98,83.02,82.92,82.95,18220.0,74.6562,74.6922,74.6022,74.6292,18220.0
2017-02-16 14:20:00,82.94,82.97,82.88,82.96,16621.0,74.6202,74.6472,74.5662,74.6382,16621.0
2017-02-16 14:30:00,82.97,83.0,82.88,82.88,19087.0,74.6472,74.6742,74.5662,74.5662,19087.0
2017-02-16 14:40:00,82.89,83.0,82.89,82.92,17438.0,74.5752,74.6742,74.5752,74.6022,17438.0
2017-02-16 14:50:00,82.93,83.08,82.92,83.04,14313.0,74.6112,74.7462,74.6022,74.7102,14313.0
2017-02-16 15:00:00,83.05,83.07,83.03,83.03,18027.0,74.7192,74.7372,74.7012,74.7012,18027.0
2017-02-16 15:10:00,83.04,83.12,83.02,83.09,23052.0,74.7102,74.7821,74.6922,74.7552,23052.0
2017-02-16 15:20:00,83.08,83.26,83.07,83.26,28669.0,74.7462,74.9081,74.7372,74.9081,28669.0
2017-02-16 15:30:00,83.26,83.29,83.19,83.23,57794.0,74.9081,74.9351,74.8451,74.8811,57794.0
2017-02-16 15:40:00,83.23,83.35,83.21,83.29,92917.0,74.8811,74.9891,74.8631,74.9351,92917.0
2017-02-16 15:50:00,83.3,83.44,83.26,83.28,157851.0,74.9441,75.07,74.9081,74.9261,157851.0
2017-02-17 09:30:00,83.66,84.78,83.59,84.56,294914.0,75.268,76.2756,75.205,76.0777,294914.0
2017-02-17 09:40:00,84.5,84.95,84.49,84.93,84501.0,76.0237,76.4286,76.0147,76.4106,84501.0
2017-02-17 09:50:00,84.94,85.31,84.91,85.29,292099.0,76.4196,76.7525,76.3926,76.7345,292099.0
2017-02-17 10:00:00,85.29,85.64,85.23,85.63,128572.0,76.7345,77.0494,76.6805,77.0404,128572.0
2017-02-17 10:10:00,85.6,85.72,85.44,85.54,112539.0,77.0134,77.1213,76.8694,76.9594,112539.0
2017-02-17 10:20:00,85.52,85.69,85.51,85.67,170971.0,76.9414,77.0943,76.9324,77.0763,170971.0
2017-02-17 10:30:00,85.67,85.69,85.25,85.58,101537.0,77.0763,77.0943,76.6985,76.9954,101537.0
2017-02-17 10:40:00,85.56,85.68,85.54,85.62,77683.0,76.9774,77.0853,76.9594,77.0314,77683.0
2017-02-17 10:50:00,85.59,85.61,85.48,85.53,80107.0,77.0044,77.0224,76.9054,76.9504,80107.0
2017-02-17 11:00:00,85.52,85.53,85.14,85.2,92518.0,76.9414,76.9504,76.5995,76.6535,92518.0
2017-02-17 11:10:00,85.2,85.63,85.19,85.63,81385.0,76.6535,77.0404,76.6445,77.0404,81385.0
2017-02-17 11:20:00,85.64,85.68,85.43,85.51,84674.0,77.0494,77.0853,76.8604,76.9324,84674.0
2017-02-17 11:30:00,85.51,85.55,85.35,85.4,88560.0,76.9324,76.9684,76.7884,76.8334,88560.0
2017-02-17 11:40:00,85.41,85.42,84.87,85.12,126410.0,76.8424,76.8514,76.3566,76.5815,126410.0
2017-02-17 11:50:00,85.12,85.34,85.12,85.18,88298.0,76.5815,76.7795,76.5815,76.6355,88298.0
2017-02-17 12:00:00,85.16,85.33,85.07,85.08,83175.0,76.6175,76.7705,76.5365,76.5455,83175.0
2017-02-17 12:10:00,85.08,85.2,84.97,84.97,113679.0,76.5455,76.6535,76.4466,76.4466,113679.0
2017-02-17 12:20:00,84.98,85.23,84.97,85.12,50607.0,76.4556,76.6805,76.4466,76.5815,50607.0
2017-02-17 12:30:00,85.14,85.16,84.93,85.01,104490.0,76.5995,76.6175,76.4106,76.4826,104490.0
2017-02-17 12:40:00,85.02,85.42,84.98,85.41,64234.0,76.4915,76.8514,76.4556,76.8424,64234.0
2017-02-17 12:50:00,85.39,85.61,85.34,85.59,85184.0,76.8244,77.0224,76.7795,77.0044,85184.0
2017-02-17 13:00:00,85.59,85.59,85.04,85.06,139168.0,77.0044,77.0044,76.5095,76.5275,139168.0
2017-02-17 13:10:00,85.09,85.21,85.08,85.08,111670.0,76.5545,76.6625,76.5455,76.5455,111670.0
2017-02-17 13:20:00,85.08,85.26,85.04,85.08,44175.0,76.5455,76.7075,76.5095,76.5455,44175.0
2017-02-17 13:30:00,85.08,85.31,85.07,85.17,44976.0,76.5455,76.7525,76.5365,76.6265,44976.0
2017-02-17 13:40:00,85.15,85.21,85.07,85.19,142611.0,76.6085,76.6625,76.5365,76.6445,142611.0
2017-02-17 13:50:00,85.19,85.2,85.05,85.11,46400.0,76.6445,76.6535,76.5185,76.5725,46400.0
2017-02-17 14:00:00,85.11,85.15,85.08,85.14,26340.0,76.5725,76.6085,76.5455,76.5995,26340.0
2017-02-17 14:10:00,85.12,85.2,85.08,85.18,46783.0,76.5815,76.6535,76.5455,76.6355,46783.0
2017-02-17 14:20:00,85.18,85.23,85.11,85.2,54620.0,76.6355,76.6805,76.5725,76.6535,54620.0
2017-02-17 14:30:00,85.19,85.23,85.17,85.2,196419.0,76.6445,76.6805,76.6265,76.6535,196419.0
2017-02-17 14:40:00,85.21,85.25,85.18,85.2,51588.0,76.6625,76.6985,76.6355,76.6535,51588.0
2017-02-17 14:50:00,85.2,85.26,85.09,85.1,74333.0,76.6535,76.7075,76.5545,76.5635,74333.0
2017-02-17 15:00:00,85.11,85.17,85.07,85.14,118741.0,76.5725,76.6265,76.5365,76.5995,118741.0
2017-02-17 15:10:00,85.13,85.2,85.09,85.2,63622.0,76.5905,76.6535,76.5545,76.6535,63622.0
2017-02-17 15:20:00,85.2,85.28,85.19,85.28,93833.0,76.6535,76.7255,76.6445,76.7255,93833.0
2017-02-17 15:30:00,85.28,85.41,85.21,85.22,110214.0,76.7255,76.8424,76.6625,76.6715,110214.0
2017-02-17 15:40:00,85.23,85.24,85.08,85.11,162151.0,76.6805,76.6895,76.5455,76.5725,162151.0
2017-02-17 15:50:00,85.11,85.19,84.96,85.0,628803.0,76.5725,76.6445,76.4376,76.4736,628803.0
2017-02-21 09:30:00,85.23,85.65,85.04,85.11,188435.0,76.6805,77.0584,76.5095,76.5725,188435.0
2017-02-21 09:40:00,85.11,85.21,84.98,85.16,78002.0,76.5725,76.6625,76.4556,76.6175,78002.0
2017-02-21 09:50:00,85.15,85.42,85.14,85.4,68770.0,76.6085,76.8514,76.5995,76.8334,68770.0
2017-02-21 10:00:00,85.4,85.69,85.39,85.69,79862.0,76.8334,77.0943,76.8244,77.0943,79862.0
2017-02-21 10:10:00,85.69,85.71,85.5,85.62,69038.0,77.0943,77.1123,76.9234,77.0314,69038.0
2017-02-21 10:20:00,85.63,85.7,85.48,85.52,89718.0,77.0404,77.1033,76.9054,76.9414,89718.0
2017-02-21 10:30:00,85.5,85.5,85.23,85.33,148977.0,76.9234,76.9234,76.6805,76.7705,148977.0
2017-02-21 10:40:00,85.33,85.53,85.29,85.37,77404.0,76.7705,76.9504,76.7345,76.8064,77404.0
2017-02-21 10:50:00,85.37,85.4,85.3,85.37,31032.0,76.8064,76.8334,76.7435,76.8064,31032.0
2017-02-21 11:00:00,85.36,85.36,85.13,85.13,42053.0,76.7974,76.7974,76.5905,76.5905,42053.0
2017-02-21 11:10:00,85.14,85.21,85.08,85.11,31066.0,76.5995,76.6625,76.5455,76.5725,31066.0
2017-02-21 11:20:00,85.12,85.13,84.85,84.9,49666.0,76.5815,76.5905,76.3386,76.3836,49666.0
2017-02-21 11:30:00,84.92,84.97,84.79,84.79,45616.0,76.4016,76.4466,76.2846,76.2846,45616.0
2017-02-21 11:40:00,84.82,84.93,84.82,84.86,24859.0,76.3116,76.4106,76.3116,76.3476,24859.0
2017-02-21 11:50:00,84.84,84.97,84.8,84.96,66795.0,76.3296,76.4466,76.2936,76.4376,66795.0
2017-02-21 12:00:00,84.95,84.95,84.74,84.75,36488.0,76.4286,76.4286,76.2396,76.2486,36488.0
2017-02-21 12:10:00,84.75,84.75,84.67,84.7,33153.0,76.2486,76.2486,76.1767,76.2036,33153.0
2017-02-21 12:20:00,84.7,84.81,84.64,84.79,21456.0,76.2036,76.3026,76.1497,76.2846,21456.0
2017-02-21 12:30:00,84.8,84.81,84.73,84.8,19424.0,76.2936,76.3026,76.2306,76.2936,19424.0
2017-02-21 12:40:00,84.79,84.8,84.74,84.77,21327.0,76.2846,76.2936,76.2396,76.2666,21327.0
2017-02-21 12:50:00,84.77,84.77,84.7,84.71,18703.0,76.2666,76.2666,76.2036,76.2126,18703.0
2017-02-21 13:00:00,84.71,84.73,84.63,84.63,21304.0,76.2126,76.2306,76.1407,76.1407,21304.0
2017-02-21 13:10:00,84.64,84.74,84.63,84.73,21458.0,76.1497,76.2396,76.1407,76.2306,21458.0
2017-02-21 13:20:00,84.74,84.8,84.69,84.78,27542.0,76.2396,76.2936,76.1947,76.2756,27542.0
2017-02-21 13:30:00,84.79,84.82,84.66,84.67,19996.0,76.2846,76.3116,76.1677,76.1767,19996.0
2017-02-21 13:40:00,84.67,84.73,84.62,84.7,19305.0,76.1767,76.2306,76.1317,76.2036,19305.0
2017-02-21 13:50:00,84.69,84.7,84.61,84.68,22377.0,76.1947,76.2036,76.1227,76.1857,22377.0
2017-02-21 14:00:00,84.68,84.72,84.6,84.61,29619.0,76.1857,76.2216,76.1137,76.1227,29619.0
2017-02-21 14:10:00,84.6,84.61,84.57,84.6,25587.0,76.1137,76.1227,76.0867,76.1137,25587.0
2017-02-21 14:20:00,84.6,84.6,84.53,84.57,29984.0,76.1137,76.1137,76.0507,76.0867,29984.0
2017-02-21 14:30:00,84.56,84.6,84.54,84.6,23619.0,76.0777,76.1137,76.0597,76.1137,23619.0
2017-02-21 14:40:00,84.59,84.6,84.5,84.53,26652.0,76.1047,76.1137,76.0237,76.0507,26652.0
2017-02-21 14:50:00,84.54,84.56,84.48,84.49,34627.0,76.0597,76.0777,76.0057,76.0147,34627.0
2017-02-21 15:00:00,84.49,84.6,84.48,84.52,34129.0,76.0147,76.1137,76.0057,76.0417,34129.0
2017-02-21 15:10:00,84.52,84.6,84.51,84.56,36405.0,76.0417,76.1137,76.0327,76.0777,36405.0
2017-02-21 15:20:00,84.56,84.67,84.54,84.63,54076.0,76.0777,76.1767,76.0597,76.1407,54076.0
2017-02-21 15:30:00,84.63,84.63,84.55,84.62,55181.0,76.1407,76.1407,76.0687,76.1317,55181.0
2017-02-21 15:40:00,84.62,84.74,84.61,84.7,80330.0,76.1317,76.2396,76.1227,76.2036,80330.0
2017-02-21 15:50:00,84.7,84.72,84.59,84.62,183912.0,76.2036,76.2216,76.1047,76.1317,183912.0
2017-02-22 09:30:00,84.53,84.99,84.33,84.63,61626.0,76.0507,76.4646,75.8708,76.1407,61626.0
2017-02-22 09:40:00,84.72,84.84,84.44,84.73,28061.0,76.2216,76.3296,75.9697,76.2306,28061.0
2017-02-22 09:50:00,84.74,84.79,84.47,84.67,56643.0,76.2396,76.2846,75.9967,76.1767,56643.0
2017-02-22 10:00:00,84.67,84.78,84.19,84.26,61265.0,76.1767,76.2756,75.7448,75.8078,61265.0
2017-02-22 10:10:00,84.29,84.6,84.29,84.54,28917.0,75.8348,76.1137,75.8348,76.0597,28917.0
2017-02-22 10:20:00,84.54,84.6,84.28,84.33,58134.0,76.0597,76.1137,75.8258,75.8708,58134.0
2017-02-22 10:30:00,84.34,84.48,84.34,84.42,42658.0,75.8798,76.0057,75.8798,75.9517,42658.0
2017-02-22 10:40:00,84.45,84.45,84.16,84.2,20331.0,75.9787,75.9787,75.7178,75.7538,20331.0
2017-02-22 10:50:00,84.22,84.36,84.16,84.33,27810.0,75.7718,75.8978,75.7178,75.8708,27810.0
2017-02-22 11:00:00,84.3,84.39,84.26,84.26,24937.0,75.8438,75.9247,75.8078,75.8078,24937.0
2017-02-22 11:10:00,84.27,84.32,84.24,84.24,27214.0,75.8168,75.8618,75.7898,75.7898,27214.0
2017-02-22 11:20:00,84.23,84.37,84.2,84.3,42717.0,75.7808,75.9068,75.7538,75.8438,42717.0
2017-02-22 11:30:00,84.3,84.31,84.05,84.15,17478.0,75.8438,75.8528,75.6189,75.7088,17478.0
2017-02-22 11:40:00,84.16,84.22,84.05,84.12,13945.0,75.7178,75.7718,75.6189,75.6818,13945.0
2017-02-22 11:50:00,84.12,84.19,84.04,84.09,20353.0,75.6818,75.7448,75.6099,75.6548,20353.0
2017-02-22 12:00:00,84.07,84.29,84.03,84.23,23779.0,75.6368,75.8348,75.6009,75.7808,23779.0
2017-02-22 12:10:00,84.21,84.35,84.19,84.35,14890.0,75.7628,75.8888,75.7448,75.8888,14890.0
2017-02-22 12:20:00,84.32,84.34,84.23,84.34,16881.0,75.8618,75.8798,75.7808,75.8798,16881.0
2017-02-22 12:30:00,84.36,84.39,84.21,84.25,17816.0,75.8978,75.9247,75.7628,75.7988,17816.0
2017-02-22 12:40:00,84.23,84.34,84.23,84.32,15144.0,75.7808,75.8798,75.7808,75.8618,15144.0
2017-02-22 12:50:00,84.31,84.31,84.22,84.29,14154.0,75.8528,75.8528,75.7718,75.8348,14154.0
2017-02-22 13:00:00,84.3,84.32,84.23,84.27,14694.0,75.8438,75.8618,75.7808,75.8168,14694.0
2017-02-22 13:10:00,84.27,84.41,84.26,84.34,23061.0,75.8168,75.9427,75.8078,75.8798,23061.0
2017-02-22 13:20:00,84.33,84.42,84.32,84.42,21016.0,75.8708,75.9517,75.8618,75.9517,21016.0
2017-02-22 13:30:00,84.41,84.45,84.37,84.45,17929.0,75.9427,75.9787,75.9068,75.9787,17929.0
2017-02-22 13:40:00,84.44,84.45,84.39,84.42,18865.0,75.9697,75.9787,75.9247,75.9517,18865.0
2017-02-22 13:50:00,84.44,84.44,84.34,84.42,22965.0,75.9697,75.9697,75.8798,75.9517,22965.0
2017-02-22 14:00:00,84.42,84.44,84.34,84.38,17371.0,75.9517,75.9697,75.8798,75.9157,17371.0
2017-02-22 14:10:00,84.39,84.44,84.34,84.38,15294.0,75.9247,75.9697,75.8798,75.9157,15294.0
2017-02-22 14:20:00,84.39,84.49,84.39,84.45,14914.0,75.9247,76.0147,75.9247,75.9787,14914.0
2017-02-22 14:30:00,84.45,84.47,84.39,84.39,18994.0,75.9787,75.9967,75.9247,75.9247,18994.0
2017-02-22 14:40:00,84.39,84.46,84.35,84.4,27572.0,75.9247,75.9877,75.8888,75.9337,27572.0
2017-02-22 14:50:00,84.42,84.49,84.42,84.42,22832.0,75.9517,76.0147,75.9517,75.9517,22832.0
2017-02-22 15:00:00,84.41,84.45,84.35,84.38,19657.0,75.9427,75.9787,75.8888,75.9157,19657.0
2017-02-22 15:10:00,84.38,84.42,84.35,84.35,29898.0,75.9157,75.9517,75.8888,75.8888,29898.0
2017-02-22 15:20:00,84.35,84.47,84.33,84.41,40849.0,75.8888,75.9967,75.8708,75.9427,40849.0
2017-02-22 15:30:00,84.4,84.4,84.24,84.24,34606.0,75.9337,75.9337,75.7898,75.7898,34606.0
2017-02-22 15:40:00,84.24,84.3,84.2,84.3,55639.0,75.7898,75.8438,75.7538,75.8438,55639.0
2017-02-22 15:50:00,84.31,84.34,84.2,84.21,138342.0,75.8528,75.8798,75.7538,75.7628,138342.0
2017-02-23 09:30:00,84.6,84.83,84.37,84.37,34698.0,76.1137,76.3206,75.9068,75.9068,34698.0
2017-02-23 09:40:00,84.32,84.41,84.22,84.22,11243.0,75.8618,75.9427,75.7718,75.7718,11243.0
2017-02-23 09:50:00,84.28,84.41,84.14,84.15,14431.0,75.8258,75.9427,75.6998,75.7088,14431.0
2017-02-23 10:00:00,84.19,84.22,84.04,84.07,19999.0,75.7448,75.7718,75.6099,75.6368,19999.0
2017-02-23 10:10:00,84.08,84.11,83.88,83.88,34421.0,75.6458,75.6728,75.4659,75.4659,34421.0
2017-02-23 10:20:00,83.91,84.02,83.86,83.86,36264.0,75.4929,75.5919,75.4479,75.4479,36264.0
2017-02-23 10:30:00,83.88,84.1,83.86,84.07,28988.0,75.4659,75.6638,75.4479,75.6368,28988.0
2017-02-23 10:40:00,84.06,84.14,84.04,84.14,25158.0,75.6278,75.6998,75.6099,75.6998,25158.0
2017-02-23 10:50:00,84.15,84.23,84.1,84.17,26390.0,75.7088,75.7808,75.6638,75.7268,26390.0
2017-02-23 11:00:00,84.16,84.2,84.01,84.03,34340.0,75.7178,75.7538,75.5829,75.6009,34340.0
2017-02-23 11:10:00,84.05,84.25,84.0,84.24,26503.0,75.6189,75.7988,75.5739,75.7898,26503.0
2017-02-23 11:20:00,84.24,84.24,84.14,84.16,25077.0,75.7898,75.7898,75.6998,75.7178,25077.0
2017-02-23 11:30:00,84.15,84.34,84.12,84.24,28169.0,75.7088,75.8798,75.6818,75.7898,28169.0
2017-02-23 11:40:00,84.24,84.34,84.22,84.32,19913.0,75.7898,75.8798,75.7718,75.8618,19913.0
2017-02-23 11:50:00,84.32,84.45,84.3,84.37,46829.0,75.8618,75.9787,75.8438,75.9068,46829.0
2017-02-23 12:00:00,84.38,84.5,84.35,84.45,35836.0,75.9157,76.0237,75.8888,75.9787,35836.0
2017-02-23 12:10:00,84.45,84.61,84.42,84.56,30352.0,75.9787,76.1227,75.9517,76.0777,30352.0
2017-02-23 12:20:00,84.55,84.57,84.38,84.38,24698.0,76.0687,76.0867,75.9157,75.9157,24698.0
2017-02-23 12:30:00,84.38,84.53,84.38,84.43,28050.0,75.9157,76.0507,75.9157,75.9607,28050.0
2017-02-23 12:40:00,84.4,84.51,84.37,84.42,38681.0,75.9337,76.0327,75.9068,75.9517,38681.0
2017-02-23 12:50:00,84.43,84.44,84.27,84.27,16996.0,75.9607,75.9697,75.8168,75.8168,16996.0
2017-02-23 13:00:00,84.28,84.36,84.24,84.31,13655.0,75.8258,75.8978,75.7898,75.8528,13655.0
2017-02-23 13:10:00,84.34,84.4,84.32,84.38,17061.0,75.8798,75.9337,75.8618,75.9157,17061.0
2017-02-23 13:20:00,84.38,84.4,84.29,84.29,21513.0,75.9157,75.9337,75.8348,75.8348,21513.0
2017-02-23 13:30:00,84.3,84.3,84.17,84.18,23487.0,75.8438,75.8438,75.7268,75.7358,23487.0
2017-02-23 13:40:00,84.18,84.21,84.16,84.17,18293.0,75.7358,75.7628,75.7178,75.7268,18293.0
2017-02-23 13:50:00,84.17,84.23,84.12,84.23,35870.0,75.7268,75.7808,75.6818,75.7808,35870.0
2017-02-23 14:00:00,84.23,84.35,84.2,84.31,25101.0,75.7808,75.8888,75.7538,75.8528,25101.0
2017-02-23 14:10:00,84.32,84.35,84.24,84.31,22549.0,75.8618,75.8888,75.7898,75.8528,22549.0
2017-02-23 14:20:00,84.3,84.34,84.23,84.27,27652.0,75.8438,75.8798,75.7808,75.8168,27652.0
2017-02-23 14:30:00,84.27,84.28,84.19,84.19,20765.0,75.8168,75.8258,75.7448,75.7448,20765.0
2017-02-23 14:40:00,84.19,84.29,84.16,84.26,25619.0,75.7448,75.8348,75.7178,75.8078,25619.0
2017-02-23 14:50:00,84.26,84.28,84.22,84.22,24777.0,75.8078,75.8258,75.7718,75.7718,24777.0
2017-02-23 15:00:00,84.22,84.23,84.15,84.15,36575.0,75.7718,75.7808,75.7088,75.7088,36575.0
2017-02-23 15:10:00,84.15,84.21,84.13,84.14,25708.0,75.7088,75.7628,75.6908,75.6998,25708.0
2017-02-23 15:20:00,84.15,84.23,84.11,84.12,35794.0,75.7088,75.7808,75.6728,75.6818,35794.0
2017-02-23 15:30:00,84.13,84.14,84.03,84.04,44884.0,75.6908,75.6998,75.6009,75.6099,44884.0
2017-02-23 15:40:00,84.05,84.12,84.01,84.03,57429.0,75.6189,75.6818,75.5829,75.6009,57429.0
2017-02-23 15:50:00,84.02,84.05,83.94,84.02,124663.0,75.5919,75.6189,75.5199,75.5919,124663.0
2017-02-24 09:30:00,83.72,83.85,82.93,83.46,76481.0,75.6277,75.7452,74.9141,75.3929,76481.0
2017-02-24 09:40:00,83.45,83.6,83.31,83.47,34794.0,75.3838,75.5193,75.2574,75.4019,34794.0
2017-02-24 09:50:00,83.5,83.59,83.45,83.53,19387.0,75.429,75.5103,75.3838,75.4561,19387.0
2017-02-24 10:00:00,83.53,83.77,83.34,83.45,21182.0,75.4561,75.6729,75.2845,75.3838,21182.0
2017-02-24 10:10:00,83.43,83.53,83.39,83.5,17988.0,75.3658,75.4561,75.3296,75.429,17988.0
2017-02-24 10:20:00,83.47,83.58,83.4,83.42,22280.0,75.4019,75.5013,75.3387,75.3567,22280.0
2017-02-24 10:30:00,83.4,83.4,83.26,83.33,21654.0,75.3387,75.3387,75.2122,75.2754,21654.0
2017-02-24 10:40:00,83.31,83.42,83.25,83.25,19377.0,75.2574,75.3567,75.2032,75.2032,19377.0
2017-02-24 10:50:00,83.27,83.36,83.21,83.21,13549.0,75.2212,75.3025,75.167,75.167,13549.0
2017-02-24 11:00:00,83.2,83.33,83.19,83.28,26595.0,75.158,75.2754,75.149,75.2303,26595.0
2017-02-24 11:10:00,83.27,83.37,83.27,83.32,27924.0,75.2212,75.3116,75.2212,75.2664,27924.0
2017-02-24 11:20:00,83.3,83.32,83.24,83.28,28270.0,75.2483,75.2664,75.1941,75.2303,28270.0
2017-02-24 11:30:00,83.28,83.3,83.21,83.26,33482.0,75.2303,75.2483,75.167,75.2122,33482.0
2017-02-24 11:40:00,83.26,83.28,83.2,83.2,25783.0,75.2122,75.2303,75.158,75.158,25783.0
2017-02-24 11:50:00,83.2,83.23,83.13,83.21,27214.0,75.158,75.1851,75.0948,75.167,27214.0
2017-02-24 12:00:00,83.22,83.32,83.22,83.28,28181.0,75.1761,75.2664,75.1761,75.2303,28181.0
2017-02-24 12:10:00,83.28,83.3,83.2,83.24,31185.0,75.2303,75.2483,75.158,75.1941,31185.0
2017-02-24 12:20:00,83.24,83.49,83.24,83.45,41342.0,75.1941,75.42,75.1941,75.3838,41342.0
2017-02-24 12:30:00,83.44,83.47,83.43,83.45,8997.0,75.3748,75.4019,75.3658,75.3838,8997.0
2017-02-24 12:40:00,83.43,83.47,83.4,83.47,10601.0,75.3658,75.4019,75.3387,75.4019,10601.0
2017-02-24 12:50:00,83.46,83.49,83.4,83.43,8751.0,75.3929,75.42,75.3387,75.3658,8751.0
2017-02-24 13:00:00,83.39,83.43,83.36,83.42,9019.0,75.3296,75.3658,75.3025,75.3567,9019.0
2017-02-24 13:10:00,83.42,83.43,83.38,83.4,10869.0,75.3567,75.3658,75.3206,75.3387,10869.0
2017-02-24 13:20:00,83.38,83.45,83.38,83.43,12609.0,75.3206,75.3838,75.3206,75.3658,12609.0
2017-02-24 13:30:00,83.4,83.49,83.4,83.48,9783.0,75.3387,75.42,75.3387,75.4109,9783.0
2017-02-24 13:40:00,83.48,83.5,83.43,83.43,8260.0,75.4109,75.429,75.3658,75.3658,8260.0
2017-02-24 13:50:00,83.43,83.47,83.42,83.45,6972.0,75.3658,75.4019,75.3567,75.3838,6972.0
2017-02-24 14:00:00,83.45,83.52,83.43,83.45,9628.0,75.3838,75.4471,75.3658,75.3838,9628.0
2017-02-24 14:10:00,83.44,83.46,83.4,83.46,12774.0,75.3748,75.3929,75.3387,75.3929,12774.0
2017-02-24 14:20:00,83.46,83.48,83.42,83.48,9963.0,75.3929,75.4109,75.3567,75.4109,9963.0
2017-02-24 14:30:00,83.47,83.52,83.46,83.49,7754.0,75.4019,75.4471,75.3929,75.42,7754.0
2017-02-24 14:40:00,83.49,83.53,83.44,83.48,14543.0,75.42,75.4561,75.3748,75.4109,14543.0
2017-02-24 14:50:00,83.49,83.56,83.48,83.52,12619.0,75.42,75.4832,75.4109,75.4471,12619.0
2017-02-24 15:00:00,83.52,83.57,83.46,83.53,15703.0,75.4471,75.4922,75.3929,75.4561,15703.0
2017-02-24 15:10:00,83.54,83.58,83.51,83.53,19481.0,75.4651,75.5013,75.438,75.4561,19481.0
2017-02-24 15:20:00,83.54,83.67,83.54,83.67,23325.0,75.4651,75.5826,75.4651,75.5826,23325.0
2017-02-24 15:30:00,83.65,83.74,83.64,83.69,43507.0,75.5645,75.6458,75.5555,75.6006,43507.0
2017-02-24 15:40:00,83.7,83.78,83.69,83.75,51315.0,75.6097,75.6819,75.6006,75.6548,51315.0
2017-02-24 15:50:00,83.76,83.8,83.71,83.76,110898.0,75.6639,75.7,75.6187,75.6639,110898.0
2017-02-27 09:30:00,83.42,83.72,82.5,82.56,117626.0,75.3567,75.6277,74.5257,74.5799,117626.0
2017-02-27 09:40:00,82.59,83.18,82.59,83.13,36794.0,74.607,75.1399,74.607,75.0948,36794.0
2017-02-27 09:50:00,83.15,83.38,83.06,83.38,19362.0,75.1128,75.3206,75.0315,75.3206,19362.0
2017-02-27 10:00:00,83.34,83.42,83.31,83.37,25121.0,75.2845,75.3567,75.2574,75.3116,25121.0
2017-02-27 10:10:00,83.43,83.48,83.28,83.34,12002.0,75.3658,75.4109,75.2303,75.2845,12002.0
2017-02-27 10:20:00,83.36,83.47,83.34,83.42,13829.0,75.3025,75.4019,75.2845,75.3567,13829.0
2017-02-27 10:30:00,83.4,83.42,83.16,83.19,18090.0,75.3387,75.3567,75.1219,75.149,18090.0
2017-02-27 10:40:00,83.18,83.24,83.01,83.02,27428.0,75.1399,75.1941,74.9864,74.9954,27428.0
2017-02-27 10:50:00,83.04,83.14,82.99,83.04,29937.0,75.0135,75.1038,74.9683,75.0135,29937.0
2017-02-27 11:00:00,83.04,83.17,83.04,83.13,35273.0,75.0135,75.1309,75.0135,75.0948,35273.0
2017-02-27 11:10:00,83.16,83.17,83.0,83.17,23706.0,75.1219,75.1309,74.9773,75.1309,23706.0
2017-02-27 11:20:00,83.16,83.17,83.08,83.14,12508.0,75.1219,75.1309,75.0496,75.1038,12508.0
2017-02-27 11:30:00,83.12,83.14,83.03,83.04,11381.0,75.0857,75.1038,75.0044,75.0135,11381.0
2017-02-27 11:40:00,83.02,83.12,82.96,83.04,11022.0,74.9954,75.0857,74.9412,75.0135,11022.0
2017-02-27 11:50:00,83.06,83.11,83.01,83.02,9681.0,75.0315,75.0767,74.9864,74.9954,9681.0
2017-02-27 12:00:00,83.01,83.06,82.95,83.06,11841.0,74.9864,75.0315,74.9322,75.0315,11841.0
2017-02-27 12:10:00,83.06,83.11,83.03,83.06,9657.0,75.0315,75.0767,75.0044,75.0315,9657.0
2017-02-27 12:20:00,83.07,83.1,83.04,83.07,8261.0,75.0406,75.0677,75.0135,75.0406,8261.0
2017-02-27 12:30:00,83.08,83.12,83.06,83.09,4353.0,75.0496,75.0857,75.0315,75.0586,4353.0
2017-02-27 12:40:00,83.1,83.1,83.02,83.06,14065.0,75.0677,75.0677,74.9954,75.0315,14065.0
2017-02-27 12:50:00,83.04,83.06,82.98,82.99,13008.0,75.0135,75.0315,74.9593,74.9683,13008.0
2017-02-27 13:00:00,82.99,83.0,82.93,83.0,8214.0,74.9683,74.9773,74.9141,74.9773,8214.0
2017-02-27 13:10:00,83.01,83.03,82.92,82.92,10238.0,74.9864,75.0044,74.9051,74.9051,10238.0
2017-02-27 13:20:00,82.93,82.99,82.93,82.95,10657.0,74.9141,74.9683,74.9141,74.9322,10657.0
2017-02-27 13:30:00,82.95,82.98,82.91,82.94,14548.0,74.9322,74.9593,74.896,74.9231,14548.0
2017-02-27 13:40:00,82.94,82.94,82.89,82.9,9517.0,74.9231,74.9231,74.878,74.887,9517.0
2017-02-27 13:50:00,82.91,82.97,82.89,82.95,10493.0,74.896,74.9502,74.878,74.9322,10493.0
2017-02-27 14:00:00,82.95,82.96,82.87,82.87,10202.0,74.9322,74.9412,74.8599,74.8599,10202.0
2017-02-27 14:10:00,82.86,82.92,82.85,82.91,13848.0,74.8509,74.9051,74.8418,74.896,13848.0
2017-02-27 14:20:00,82.92,83.0,82.87,82.97,11575.0,74.9051,74.9773,74.8599,74.9502,11575.0
2017-02-27 14:30:00,82.97,83.06,82.96,83.02,12662.0,74.9502,75.0315,74.9412,74.9954,12662.0
2017-02-27 14:40:00,83.0,83.02,82.96,83.01,13706.0,74.9773,74.9954,74.9412,74.9864,13706.0
2017-02-27 14:50:00,83.03,83.09,83.0,83.07,18980.0,75.0044,75.0586,74.9773,75.0406,18980.0
2017-02-27 15:00:00,83.07,83.1,83.06,83.07,21166.0,75.0406,75.0677,75.0315,75.0406,21166.0
2017-02-27 15:10:00,83.08,83.13,83.05,83.07,16607.0,75.0496,75.0948,75.0225,75.0406,16607.0
2017-02-27 15:20:00,83.08,83.16,83.07,83.11,16356.0,75.0496,75.1219,75.0406,75.0767,16356.0
2017-02-27 15:30:00,83.13,83.13,83.08,83.12,23536.0,75.0948,75.0948,75.0496,75.0857,23536.0
2017-02-27 15:40:00,83.13,83.15,82.99,83.0,49363.0,75.0948,75.1128,74.9683,74.9773,49363.0
2017-02-27 15:50:00,83.01,83.01,82.93,82.96,158596.0,74.9864,74.9864,74.9141,74.9412,158596.0
2017-02-28 09:30:00,83.0,83.17,82.91,82.95,33157.0,74.9773,75.1309,74.896,74.9322,33157.0
2017-02-28 09:40:00,82.98,83.15,82.88,82.89,34313.0,74.9593,75.1128,74.8689,74.878,34313.0
2017-02-28 09:50:00,82.88,83.13,82.86,83.13,15721.0,74.8689,75.0948,74.8509,75.0948,15721.0
2017-02-28 10:00:00,83.12,83.22,83.04,83.04,21545.0,75.0857,75.1761,75.0135,75.0135,21545.0
2017-02-28 10:10:00,83.05,83.17,83.04,83.15,37001.0,75.0225,75.1309,75.0135,75.1128,37001.0
2017-02-28 10:20:00,83.15,83.27,83.06,83.26,25975.0,75.1128,75.2212,75.0315,75.2122,25975.0
2017-02-28 10:30:00,83.27,83.29,83.11,83.11,19523.0,75.2212,75.2393,75.0767,75.0767,19523.0
2017-02-28 10:40:00,83.12,83.17,83.04,83.16,20504.0,75.0857,75.1309,75.0135,75.1219,20504.0
2017-02-28 10:50:00,83.16,83.23,83.09,83.2,25209.0,75.1219,75.1851,75.0586,75.158,25209.0
2017-02-28 11:00:00,83.2,83.3,83.17,83.28,23398.0,75.158,75.2483,75.1309,75.2303,23398.0
2017-02-28 11:10:00,83.28,83.3,83.18,83.22,20839.0,75.2303,75.2483,75.1399,75.1761,20839.0
2017-02-28 11:20:00,83.23,83.27,83.18,83.24,21510.0,75.1851,75.2212,75.1399,75.1941,21510.0
2017-02-28 11:30:00,83.27,83.37,83.24,83.31,20899.0,75.2212,75.3116,75.1941,75.2574,20899.0
2017-02-28 11:40:00,83.31,83.4,83.24,83.24,30010.0,75.2574,75.3387,75.1941,75.1941,30010.0
2017-02-28 11:50:00,83.25,83.25,83.11,83.12,13586.0,75.2032,75.2032,75.0767,75.0857,13586.0
2017-02-28 12:00:00,83.12,83.23,83.12,83.18,15321.0,75.0857,75.1851,75.0857,75.1399,15321.0
2017-02-28 12:10:00,83.18,83.19,83.11,83.13,10590.0,75.1399,75.149,75.0767,75.0948,10590.0
2017-02-28 12:20:00,83.13,83.14,83.08,83.1,11915.0,75.0948,75.1038,75.0496,75.0677,11915.0
2017-02-28 12:30:00,83.11,83.13,83.09,83.09,8748.0,75.0767,75.0948,75.0586,75.0586,8748.0
2017-02-28 12:40:00,83.1,83.14,83.07,83.11,11665.0,75.0677,75.1038,75.0406,75.0767,11665.0
2017-02-28 12:50:00,83.11,83.13,83.07,83.09,8232.0,75.0767,75.0948,75.0406,75.0586,8232.0
2017-02-28 13:00:00,83.11,83.22,83.1,83.15,15360.0,75.0767,75.1761,75.0677,75.1128,15360.0
2017-02-28 13:10:00,83.16,83.16,83.02,83.09,10356.0,75.1219,75.1219,74.9954,75.0586,10356.0
2017-02-28 13:20:00,83.06,83.12,83.04,83.09,25934.0,75.0315,75.0857,75.0135,75.0586,25934.0
2017-02-28 13:30:00,83.1,83.16,83.09,83.11,22081.0,75.0677,75.1219,75.0586,75.0767,22081.0
2017-02-28 13:40:00,83.09,83.12,83.07,83.09,13603.0,75.0586,75.0857,75.0406,75.0586,13603.0
2017-02-28 13:50:00,83.09,83.13,83.07,83.13,10348.0,75.0586,75.0948,75.0406,75.0948,10348.0
2017-02-28 14:00:00,83.14,83.18,83.11,83.12,13152.0,75.1038,75.1399,75.0767,75.0857,13152.0
2017-02-28 14:10:00,83.11,83.11,82.97,83.0,17938.0,75.0767,75.0767,74.9502,74.9773,17938.0
2017-02-28 14:20:00,82.99,83.04,82.94,83.03,10604.0,74.9683,75.0135,74.9231,75.0044,10604.0
2017-02-28 14:30:00,83.04,83.04,82.93,82.93,11736.0,75.0135,75.0135,74.9141,74.9141,11736.0
2017-02-28 14:40:00,82.94,82.97,82.92,82.97,19828.0,74.9231,74.9502,74.9051,74.9502,19828.0
2017-02-28 14:50:00,82.97,83.0,82.93,82.97,18121.0,74.9502,74.9773,74.9141,74.9502,18121.0
2017-02-28 15:00:00,82.97,83.01,82.97,82.98,15479.0,74.9502,74.9864,74.9502,74.9593,15479.0
2017-02-28 15:10:00,82.98,82.99,82.91,82.92,26234.0,74.9593,74.9683,74.896,74.9051,26234.0
2017-02-28 15:20:00,82.93,82.96,82.86,82.9,20945.0,74.9141,74.9412,74.8509,74.887,20945.0
2017-02-28 15:30:00,82.9,82.92,82.78,82.81,53213.0,74.887,74.9051,74.7786,74.8057,53213.0
2017-02-28 15:40:00,82.82,82.94,82.74,82.9,93005.0,74.8147,74.9231,74.7425,74.887,93005.0
2017-02-28 15:50:00,82.9,82.9,82.84,82.87,130682.0,74.887,74.887,74.8328,74.8599,130682.0
2017-03-01 09:30:00,83.18,83.65,82.98,83.04,63928.0,75.1399,75.5645,74.9593,75.0135,63928.0
2017-03-01 09:40:00,83.11,83.21,82.85,82.93,26198.0,75.0767,75.167,74.8418,74.9141,26198.0
2017-03-01 09:50:00,82.96,83.09,82.82,82.83,23418.0,74.9412,75.0586,74.8147,74.8238,23418.0
2017-03-01 10:00:00,82.84,82.98,82.81,82.93,26069.0,74.8328,74.9593,74.8057,74.9141,26069.0
2017-03-01 10:10:00,82.89,82.99,82.81,82.99,11295.0,74.878,74.9683,74.8057,74.9683,11295.0
2017-03-01 10:20:00,82.98,83.05,82.84,82.96,14817.0,74.9593,75.0225,74.8328,74.9412,14817.0
2017-03-01 10:30:00,82.96,83.18,82.95,83.12,16429.0,74.9412,75.1399,74.9322,75.0857,16429.0
2017-03-01 10:40:00,83.12,83.28,83.1,83.26,20544.0,75.0857,75.2303,75.0677,75.2122,20544.0
2017-03-01 10:50:00,83.27,83.46,83.27,83.43,33071.0,75.2212,75.3929,75.2212,75.3658,33071.0
2017-03-01 11:00:00,83.43,83.52,83.42,83.5,20871.0,75.3658,75.4471,75.3567,75.429,20871.0
2017-03-01 11:10:00,83.52,83.77,83.52,83.76,36441.0,75.4471,75.6729,75.4471,75.6639,36441.0
2017-03-01 11:20:00,83.76,83.76,83.61,83.66,29450.0,75.6639,75.6639,75.5284,75.5735,29450.0
2017-03-01 11:30:00,83.67,83.87,83.66,83.82,59587.0,75.5826,75.7632,75.5735,75.7181,59587.0
2017-03-01 11:40:00,83.82,83.83,83.69,83.7,16012.0,75.7181,75.7271,75.6006,75.6097,16012.0
2017-03-01 11:50:00,83.7,83.78,83.7,83.71,16794.0,75.6097,75.6819,75.6097,75.6187,16794.0
2017-03-01 12:00:00,83.71,83.85,83.71,83.81,12345.0,75.6187,75.7452,75.6187,75.709,12345.0
2017-03-01 12:10:00,83.81,83.93,83.78,83.89,44404.0,75.709,75.8174,75.6819,75.7813,44404.0
2017-03-01 12:20:00,83.87,84.0,83.85,83.98,40912.0,75.7632,75.8807,75.7452,75.8626,40912.0
2017-03-01 12:30:00,83.96,83.98,83.86,83.89,15963.0,75.8445,75.8626,75.7542,75.7813,15963.0
2017-03-01 12:40:00,83.87,84.1,83.85,83.91,66698.0,75.7632,75.971,75.7452,75.7994,66698.0
2017-03-01 12:50:00,83.9,83.93,83.88,83.91,14454.0,75.7903,75.8174,75.7723,75.7994,14454.0
2017-03-01 13:00:00,83.91,84.0,83.91,83.98,16937.0,75.7994,75.8807,75.7994,75.8626,16937.0
2017-03-01 13:10:00,83.98,84.0,83.89,83.89,14405.0,75.8626,75.8807,75.7813,75.7813,14405.0
2017-03-01 13:20:00,83.9,83.91,83.78,83.81,10031.0,75.7903,75.7994,75.6819,75.709,10031.0
2017-03-01 13:30:00,83.8,83.8,83.65,83.74,24151.0,75.7,75.7,75.5645,75.6458,24151.0
2017-03-01 13:40:00,83.73,83.76,83.66,83.74,11541.0,75.6368,75.6639,75.5735,75.6458,11541.0
2017-03-01 13:50:00,83.73,83.77,83.7,83.71,13227.0,75.6368,75.6729,75.6097,75.6187,13227.0
2017-03-01 14:00:00,83.72,83.75,83.63,83.65,28257.0,75.6277,75.6548,75.5464,75.5645,28257.0
2017-03-01 14:10:00,83.63,83.85,83.61,83.81,33608.0,75.5464,75.7452,75.5284,75.709,33608.0
2017-03-01 14:20:00,83.81,83.95,83.79,83.95,18393.0,75.709,75.8355,75.691,75.8355,18393.0
2017-03-01 14:30:00,83.95,84.04,83.88,83.92,35689.0,75.8355,75.9168,75.7723,75.8084,35689.0
2017-03-01 14:40:00,83.92,83.95,83.86,83.94,20632.0,75.8084,75.8355,75.7542,75.8265,20632.0
2017-03-01 14:50:00,83.95,84.16,83.95,84.15,48243.0,75.8355,76.0252,75.8355,76.0162,48243.0
2017-03-01 15:00:00,84.15,84.18,84.09,84.17,42452.0,76.0162,76.0433,75.962,76.0342,42452.0
2017-03-01 15:10:00,84.18,84.23,84.07,84.14,35046.0,76.0433,76.0884,75.9439,76.0071,35046.0
2017-03-01 15:20:00,84.14,84.15,84.08,84.14,25871.0,76.0071,76.0162,75.9529,76.0071,25871.0
2017-03-01 15:30:00,84.14,84.17,84.1,84.15,37446.0,76.0071,76.0342,75.971,76.0162,37446.0
2017-03-01 15:40:00,84.15,84.17,84.09,84.09,53596.0,76.0162,76.0342,75.962,75.962,53596.0
2017-03-01 15:50:00,84.09,84.11,83.98,84.04,139467.0,75.962,75.98,75.8626,75.9168,139467.0
2017-03-02 09:30:00,85.0,85.04,84.4,84.59,177571.0,76.784,76.8201,76.242,76.4136,177571.0
2017-03-02 09:40:00,84.57,84.65,84.19,84.21,70112.0,76.3956,76.4678,76.0523,76.0704,70112.0
2017-03-02 09:50:00,84.2,84.2,84.02,84.19,88981.0,76.0613,76.0613,75.8987,76.0523,88981.0
2017-03-02 10:00:00,84.15,84.22,83.97,84.02,59229.0,76.0162,76.0794,75.8536,75.8987,59229.0
2017-03-02 10:10:00,84.0,84.05,83.84,83.98,64132.0,75.8807,75.9258,75.7361,75.8626,64132.0
2017-03-02 10:20:00,83.98,84.01,83.78,83.95,57087.0,75.8626,75.8897,75.6819,75.8355,57087.0
2017-03-02 10:30:00,83.95,84.08,83.82,83.83,50761.0,75.8355,75.9529,75.7181,75.7271,50761.0
2017-03-02 10:40:00,83.85,83.95,83.81,83.94,44047.0,75.7452,75.8355,75.709,75.8265,44047.0
2017-03-02 10:50:00,83.96,83.98,83.72,83.74,27504.0,75.8445,75.8626,75.6277,75.6458,27504.0
2017-03-02 11:00:00,83.75,83.79,83.64,83.64,43208.0,75.6548,75.691,75.5555,75.5555,43208.0
2017-03-02 11:10:00,83.64,83.75,83.63,83.65,51185.0,75.5555,75.6548,75.5464,75.5645,51185.0
2017-03-02 11:20:00,83.65,83.76,83.64,83.66,42581.0,75.5645,75.6639,75.5555,75.5735,42581.0
2017-03-02 11:30:00,83.66,83.68,83.46,83.5,36248.0,75.5735,75.5916,75.3929,75.429,36248.0
2017-03-02 11:40:00,83.5,83.54,83.46,83.49,23536.0,75.429,75.4651,75.3929,75.42,23536.0
2017-03-02 11:50:00,83.51,83.52,83.43,83.45,34621.0,75.438,75.4471,75.3658,75.3838,34621.0
2017-03-02 12:00:00,83.46,83.58,83.45,83.5,34206.0,75.3929,75.5013,75.3838,75.429,34206.0
2017-03-02 12:10:00,83.5,83.51,83.4,83.42,29683.0,75.429,75.438,75.3387,75.3567,29683.0
2017-03-02 12:20:00,83.43,83.54,83.42,83.49,44489.0,75.3658,75.4651,75.3567,75.42,44489.0
2017-03-02 12:30:00,83.48,83.53,83.44,83.47,23260.0,75.4109,75.4561,75.3748,75.4019,23260.0
2017-03-02 12:40:00,83.47,83.48,83.4,83.42,26305.0,75.4019,75.4109,75.3387,75.3567,26305.0
2017-03-02 12:50:00,83.41,83.47,83.38,83.44,43326.0,75.3477,75.4019,75.3206,75.3748,43326.0
2017-03-02 13:00:00,83.43,83.48,83.39,83.4,39437.0,75.3658,75.4109,75.3296,75.3387,39437.0
2017-03-02 13:10:00,83.39,83.39,83.26,83.26,53266.0,75.3296,75.3296,75.2122,75.2122,53266.0
2017-03-02 13:20:00,83.26,83.27,83.19,83.22,52087.0,75.2122,75.2212,75.149,75.1761,52087.0
2017-03-02 13:30:00,83.21,83.24,83.06,83.08,89231.0,75.167,75.1941,75.0315,75.0496,89231.0
2017-03-02 13:40:00,83.08,83.11,82.99,83.03,201772.0,75.0496,75.0767,74.9683,75.0044,201772.0
2017-03-02 13:50:00,83.03,83.12,83.03,83.06,252039.0,75.0044,75.0857,75.0044,75.0315,252039.0
2017-03-02 14:00:00,83.07,83.32,83.04,83.29,138615.0,75.0406,75.2664,75.0135,75.2393,138615.0
2017-03-02 14:10:00,83.29,83.35,83.2,83.2,62289.0,75.2393,75.2935,75.158,75.158,62289.0
2017-03-02 14:20:00,83.2,83.4,83.19,83.34,71504.0,75.158,75.3387,75.149,75.2845,71504.0
2017-03-02 14:30:00,83.33,83.37,83.18,83.2,61880.0,75.2754,75.3116,75.1399,75.158,61880.0
2017-03-02 14:40:00,83.2,83.28,83.17,83.23,78973.0,75.158,75.2303,75.1309,75.1851,78973.0
2017-03-02 14:50:00,83.22,83.23,83.05,83.09,64402.0,75.1761,75.1851,75.0225,75.0586,64402.0
2017-03-02 15:00:00,83.08,83.2,82.98,83.01,102766.0,75.0496,75.158,74.9593,74.9864,102766.0
2017-03-02 15:10:00,83.01,83.05,82.8,82.86,98605.0,74.9864,75.0225,74.7967,74.8509,98605.0
2017-03-02 15:20:00,82.85,82.91,82.84,82.86,92664.0,74.8418,74.896,74.8328,74.8509,92664.0
2017-03-02 15:30:00,82.86,82.98,82.83,82.88,110983.0,74.8509,74.9593,74.8238,74.8689,110983.0
2017-03-02 15:40:00,82.88,82.89,82.81,82.85,130111.0,74.8689,74.878,74.8057,74.8418,130111.0
2017-03-02 15:50:00,82.85,82.95,82.8,82.91,249266.0,74.8418,74.9322,74.7967,74.896,249266.0
2017-03-03 09:30:00,82.79,82.81,82.46,82.5,50220.0,74.7876,74.8057,74.4895,74.5257,50220.0
2017-03-03 09:40:00,82.52,82.53,82.21,82.25,23161.0,74.5437,74.5528,74.2637,74.2998,23161.0
2017-03-03 09:50:00,82.28,82.33,81.96,81.98,34652.0,74.3269,74.3721,74.0379,74.0559,34652.0
2017-03-03 10:00:00,81.99,82.01,81.78,81.86,59871.0,74.065,74.083,73.8753,73.9475,59871.0
2017-03-03 10:10:00,81.86,81.89,81.74,81.74,40072.0,73.9475,73.9746,73.8391,73.8391,40072.0
2017-03-03 10:20:00,81.76,81.98,81.69,81.92,48060.0,73.8572,74.0559,73.794,74.0017,48060.0
2017-03-03 10:30:00,81.92,81.99,81.85,81.96,28927.0,74.0017,74.065,73.9385,74.0379,28927.0
2017-03-03 10:40:00,81.96,82.22,81.95,82.14,39956.0,74.0379,74.2727,74.0288,74.2005,39956.0
2017-03-03 10:50:00,82.15,82.18,82.09,82.13,12268.0,74.2095,74.2366,74.1553,74.1914,12268.0
2017-03-03 11:00:00,82.13,82.3,82.07,82.28,27580.0,74.1914,74.345,74.1372,74.3269,27580.0
2017-03-03 11:10:00,82.27,82.37,82.24,82.31,19592.0,74.3179,74.4082,74.2908,74.354,19592.0
2017-03-03 11:20:00,82.3,82.3,82.17,82.17,15823.0,74.345,74.345,74.2276,74.2276,15823.0
2017-03-03 11:30:00,82.2,82.22,82.12,82.22,8667.0,74.2547,74.2727,74.1824,74.2727,8667.0
2017-03-03 11:40:00,82.24,82.4,82.23,82.4,8119.0,74.2908,74.4353,74.2818,74.4353,8119.0
2017-03-03 11:50:00,82.4,82.48,82.4,82.44,20434.0,74.4353,74.5076,74.4353,74.4715,20434.0
2017-03-03 12:00:00,82.43,82.49,82.42,82.47,20142.0,74.4624,74.5166,74.4534,74.4986,20142.0
2017-03-03 12:10:00,82.47,82.47,82.38,82.41,14056.0,74.4986,74.4986,74.4173,74.4444,14056.0
2017-03-03 12:20:00,82.41,82.48,82.4,82.48,7012.0,74.4444,74.5076,74.4353,74.5076,7012.0
2017-03-03 12:30:00,82.49,82.52,82.45,82.52,10346.0,74.5166,74.5437,74.4805,74.5437,10346.0
2017-03-03 12:40:00,82.52,82.52,82.48,82.5,8827.0,74.5437,74.5437,74.5076,74.5257,8827.0
2017-03-03 12:50:00,82.49,82.56,82.49,82.56,10801.0,74.5166,74.5799,74.5166,74.5799,10801.0
2017-03-03 13:00:00,82.55,82.58,82.44,82.56,40232.0,74.5708,74.5979,74.4715,74.5799,40232.0
2017-03-03 13:10:00,82.56,82.68,82.56,82.62,21281.0,74.5799,74.6883,74.5799,74.6341,21281.0
2017-03-03 13:20:00,82.61,82.63,82.6,82.61,14573.0,74.625,74.6431,74.616,74.625,14573.0
2017-03-03 13:30:00,82.6,82.61,82.53,82.56,10342.0,74.616,74.625,74.5528,74.5799,10342.0
2017-03-03 13:40:00,82.56,82.65,82.56,82.65,15606.0,74.5799,74.6612,74.5799,74.6612,15606.0
2017-03-03 13:50:00,82.64,82.68,82.62,82.68,11210.0,74.6521,74.6883,74.6341,74.6883,11210.0
2017-03-03 14:00:00,82.68,82.79,82.68,82.79,13852.0,74.6883,74.7876,74.6883,74.7876,13852.0
2017-03-03 14:10:00,82.79,82.82,82.76,82.76,19329.0,74.7876,74.8147,74.7605,74.7605,19329.0
2017-03-03 14:20:00,82.76,82.81,82.76,82.79,19817.0,74.7605,74.8057,74.7605,74.7876,19817.0
2017-03-03 14:30:00,82.79,82.81,82.75,82.76,12817.0,74.7876,74.8057,74.7515,74.7605,12817.0
2017-03-03 14:40:00,82.77,82.79,82.74,82.75,12184.0,74.7696,74.7876,74.7425,74.7515,12184.0
2017-03-03 14:50:00,82.75,82.99,82.75,82.97,41940.0,74.7515,74.9683,74.7515,74.9502,41940.0
2017-03-03 15:00:00,82.96,82.96,82.86,82.86,31104.0,74.9412,74.9412,74.8509,74.8509,31104.0
2017-03-03 15:10:00,82.86,82.87,82.83,82.84,16617.0,74.8509,74.8599,74.8238,74.8328,16617.0
2017-03-03 15:20:00,82.84,82.9,82.82,82.9,25064.0,74.8328,74.887,74.8147,74.887,25064.0
2017-03-03 15:30:00,82.91,83.05,82.89,83.0,65016.0,74.896,75.0225,74.878,74.9773,65016.0
2017-03-03 15:40:00,83.0,83.03,82.93,82.95,69672.0,74.9773,75.0044,74.9141,74.9322,69672.0
2017-03-03 15:50:00,82.96,83.04,82.86,82.95,132388.0,74.9412,75.0135,74.8509,74.9322,132388.0
2017-03-06 09:30:00,82.53,82.89,82.43,82.83,45103.0,74.5528,74.878,74.4624,74.8238,45103.0
2017-03-06 09:40:00,82.79,82.84,82.72,82.75,19311.0,74.7876,74.8328,74.7244,74.7515,19311.0
2017-03-06 09:50:00,82.79,82.99,82.75,82.98,19001.0,74.7876,74.9683,74.7515,74.9593,19001.0
2017-03-06 10:00:00,82.97,83.02,82.93,82.99,34608.0,74.9502,74.9954,74.9141,74.9683,34608.0
2017-03-06 10:10:00,82.97,82.99,82.87,82.89,26577.0,74.9502,74.9683,74.8599,74.878,26577.0
2017-03-06 10:20:00,82.89,82.99,82.87,82.87,17357.0,74.878,74.9683,74.8599,74.8599,17357.0
2017-03-06 10:30:00,82.9,82.9,82.77,82.79,13596.0,74.887,74.887,74.7696,74.7876,13596.0
2017-03-06 10:40:00,82.79,82.8,82.73,82.8,8638.0,74.7876,74.7967,74.7334,74.7967,8638.0
2017-03-06 10:50:00,82.78,82.8,82.74,82.77,10643.0,74.7786,74.7967,74.7425,74.7696,10643.0
2017-03-06 11:00:00,82.79,82.79,82.75,82.75,15628.0,74.7876,74.7876,74.7515,74.7515,15628.0
2017-03-06 11:10:00,82.75,82.88,82.75,82.82,16140.0,74.7515,74.8689,74.7515,74.8147,16140.0
2017-03-06 11:20:00,82.8,82.93,82.79,82.89,17148.0,74.7967,74.9141,74.7876,74.878,17148.0
2017-03-06 11:30:00,82.86,82.87,82.82,82.83,12680.0,74.8509,74.8599,74.8147,74.8238,12680.0
2017-03-06 11:40:00,82.82,82.84,82.78,82.8,9950.0,74.8147,74.8328,74.7786,74.7967,9950.0
2017-03-06 11:50:00,82.8,82.86,82.79,82.8,9601.0,74.7967,74.8509,74.7876,74.7967,9601.0
2017-03-06 12:00:00,82.8,82.96,82.79,82.94,31332.0,74.7967,74.9412,74.7876,74.9231,31332.0
2017-03-06 12:10:00,82.93,82.94,82.83,82.87,13513.0,74.9141,74.9231,74.8238,74.8599,13513.0
2017-03-06 12:20:00,82.87,82.97,82.86,82.88,15654.0,74.8599,74.9502,74.8509,74.8689,15654.0
2017-03-06 12:30:00,82.9,83.01,82.88,83.01,16550.0,74.887,74.9864,74.8689,74.9864,16550.0
2017-03-06 12:40:00,83.02,83.04,82.96,83.0,9683.0,74.9954,75.0135,74.9412,74.9773,9683.0
2017-03-06 12:50:00,82.98,83.1,82.97,83.1,20023.0,74.9593,75.0677,74.9502,75.0677,20023.0
2017-03-06 13:00:00,83.1,83.12,83.04,83.11,13363.0,75.0677,75.0857,75.0135,75.0767,13363.0
2017-03-06 13:10:00,83.1,83.13,83.09,83.11,7021.0,75.0677,75.0948,75.0586,75.0767,7021.0
2017-03-06 13:20:00,83.13,83.14,83.03,83.03,9407.0,75.0948,75.1038,75.0044,75.0044,9407.0
2017-03-06 13:30:00,83.03,83.07,83.01,83.04,11891.0,75.0044,75.0406,74.9864,75.0135,11891.0
2017-03-06 13:40:00,83.04,83.05,82.93,82.95,7376.0,75.0135,75.0225,74.9141,74.9322,7376.0
2017-03-06 13:50:00,82.96,83.01,82.96,82.99,10690.0,74.9412,74.9864,74.9412,74.9683,10690.0
2017-03-06 14:00:00,82.98,82.99,82.91,82.94,8503.0,74.9593,74.9683,74.896,74.9231,8503.0
2017-03-06 14:10:00,82.94,83.0,82.91,82.97,8803.0,74.9231,74.9773,74.896,74.9502,8803.0
2017-03-06 14:20:00,82.98,83.01,82.94,82.99,38751.0,74.9593,74.9864,74.9231,74.9683,38751.0
2017-03-06 14:30:00,82.99,83.01,82.93,82.99,15285.0,74.9683,74.9864,74.9141,74.9683,15285.0
2017-03-06 14:40:00,82.99,83.04,82.97,83.02,11170.0,74.9683,75.0135,74.9502,74.9954,11170.0
2017-03-06 14:50:00,83.01,83.02,82.97,83.01,11570.0,74.9864,74.9954,74.9502,74.9864,11570.0
2017-03-06 15:00:00,83.01,83.01,82.97,82.99,15425.0,74.9864,74.9864,74.9502,74.9683,15425.0
2017-03-06 15:10:00,82.97,82.98,82.89,82.94,16077.0,74.9502,74.9593,74.878,74.9231,16077.0
2017-03-06 15:20:00,82.93,82.93,82.85,82.86,26340.0,74.9141,74.9141,74.8418,74.8509,26340.0
2017-03-06 15:30:00,82.85,82.89,82.81,82.88,43635.0,74.8418,74.878,74.8057,74.8689,43635.0
2017-03-06 15:40:00,82.88,82.88,82.83,82.86,71221.0,74.8689,74.8689,74.8238,74.8509,71221.0
2017-03-06 15:50:00,82.86,82.86,82.7,82.71,169657.0,74.8509,74.8509,74.7063,74.7154,169657.0
2017-03-07 09:30:00,82.49,82.77,82.35,82.55,64761.0,74.5166,74.7696,74.3902,74.5708,64761.0
2017-03-07 09:40:00,82.56,82.74,82.46,82.74,17625.0,74.5799,74.7425,74.4895,74.7425,17625.0
2017-03-07 09:50:00,82.74,82.77,82.63,82.68,12991.0,74.7425,74.7696,74.6431,74.6883,12991.0
2017-03-07 10:00:00,82.65,82.74,82.64,82.7,16002.0,74.6612,74.7425,74.6521,74.7063,16002.0
2017-03-07 10:10:00,82.69,82.7,82.5,82.52,8942.0,74.6973,74.7063,74.5257,74.5437,8942.0
2017-03-07 10:20:00,82.54,82.57,82.44,82.46,14961.0,74.5618,74.5889,74.4715,74.4895,14961.0
2017-03-07 10:30:00,82.46,82.65,82.46,82.61,14148.0,74.4895,74.6612,74.4895,74.625,14148.0
2017-03-07 10:40:00,82.61,82.7,82.6,82.61,15130.0,74.625,74.7063,74.616,74.625,15130.0
2017-03-07 10:50:00,82.62,82.66,82.56,82.64,13760.0,74.6341,74.6702,74.5799,74.6521,13760.0
2017-03-07 11:00:00,82.64,82.69,82.57,82.58,19998.0,74.6521,74.6973,74.5889,74.5979,19998.0
2017-03-07 11:10:00,82.59,82.63,82.46,82.46,24152.0,74.607,74.6431,74.4895,74.4895,24152.0
2017-03-07 11:20:00,82.49,82.5,82.4,82.43,26702.0,74.5166,74.5257,74.4353,74.4624,26702.0
2017-03-07 11:30:00,82.45,82.53,82.43,82.51,19183.0,74.4805,74.5528,74.4624,74.5347,19183.0
2017-03-07 11:40:00,82.52,82.63,82.51,82.63,20564.0,74.5437,74.6431,74.5347,74.6431,20564.0
2017-03-07 11:50:00,82.63,82.66,82.54,82.54,14091.0,74.6431,74.6702,74.5618,74.5618,14091.0
2017-03-07 12:00:00,82.57,82.66,82.56,82.66,15884.0,74.5889,74.6702,74.5799,74.6702,15884.0
2017-03-07 12:10:00,82.65,82.65,82.54,82.59,17035.0,74.6612,74.6612,74.5618,74.607,17035.0
2017-03-07 12:20:00,82.59,82.64,82.56,82.63,13720.0,74.607,74.6521,74.5799,74.6431,13720.0
2017-03-07 12:30:00,82.62,82.7,82.59,82.7,14509.0,74.6341,74.7063,74.607,74.7063,14509.0
2017-03-07 12:40:00,82.7,82.7,82.62,82.67,8110.0,74.7063,74.7063,74.6341,74.6792,8110.0
2017-03-07 12:50:00,82.65,82.68,82.61,82.67,8546.0,74.6612,74.6883,74.625,74.6792,8546.0
2017-03-07 13:00:00,82.66,82.75,82.65,82.73,15086.0,74.6702,74.7515,74.6612,74.7334,15086.0
2017-03-07 13:10:00,82.72,82.77,82.69,82.71,39797.0,74.7244,74.7696,74.6973,74.7154,39797.0
2017-03-07 13:20:00,82.72,82.73,82.67,82.7,8952.0,74.7244,74.7334,74.6792,74.7063,8952.0
2017-03-07 13:30:00,82.7,82.71,82.67,82.67,9982.0,74.7063,74.7154,74.6792,74.6792,9982.0
2017-03-07 13:40:00,82.66,82.69,82.63,82.63,13074.0,74.6702,74.6973,74.6431,74.6431,13074.0
2017-03-07 13:50:00,82.63,82.71,82.62,82.71,21825.0,74.6431,74.7154,74.6341,74.7154,21825.0
2017-03-07 14:00:00,82.7,82.76,82.68,82.74,21564.0,74.7063,74.7605,74.6883,74.7425,21564.0
2017-03-07 14:10:00,82.73,82.81,82.72,82.79,21463.0,74.7334,74.8057,74.7244,74.7876,21463.0
2017-03-07 14:20:00,82.79,82.8,82.74,82.76,18649.0,74.7876,74.7967,74.7425,74.7605,18649.0
2017-03-07 14:30:00,82.76,82.82,82.75,82.81,34441.0,74.7605,74.8147,74.7515,74.8057,34441.0
2017-03-07 14:40:00,82.8,82.91,82.8,82.89,21911.0,74.7967,74.896,74.7967,74.878,21911.0
2017-03-07 14:50:00,82.89,82.92,82.86,82.89,16276.0,74.878,74.9051,74.8509,74.878,16276.0
2017-03-07 15:00:00,82.88,82.92,82.87,82.9,24876.0,74.8689,74.9051,74.8599,74.887,24876.0
2017-03-07 15:10:00,82.9,82.93,82.88,82.9,24762.0,74.887,74.9141,74.8689,74.887,24762.0
2017-03-07 15:20:00,82.91,82.94,82.79,82.81,27607.0,74.896,74.9231,74.7876,74.8057,27607.0
2017-03-07 15:30:00,82.8,82.85,82.77,82.82,50315.0,74.7967,74.8418,74.7696,74.8147,50315.0
2017-03-07 15:40:00,82.83,82.88,82.74,82.88,74336.0,74.8238,74.8689,74.7425,74.8689,74336.0
2017-03-07 15:50:00,82.88,82.89,82.74,82.77,108247.0,74.8689,74.878,74.7425,74.7696,108247.0
2017-03-08 09:30:00,82.84,82.98,82.72,82.78,35424.0,74.8328,74.9593,74.7244,74.7786,35424.0
2017-03-08 09:40:00,82.8,82.94,82.71,82.91,24064.0,74.7967,74.9231,74.7154,74.896,24064.0
2017-03-08 09:50:00,82.91,82.94,82.8,82.94,24266.0,74.896,74.9231,74.7967,74.9231,24266.0
2017-03-08 10:00:00,82.93,83.11,82.93,82.97,21078.0,74.9141,75.0767,74.9141,74.9502,21078.0
2017-03-08 10:10:00,82.97,83.0,82.81,82.92,20566.0,74.9502,74.9773,74.8057,74.9051,20566.0
2017-03-08 10:20:00,82.89,83.0,82.89,82.98,19698.0,74.878,74.9773,74.878,74.9593,19698.0
2017-03-08 10:30:00,82.98,83.02,82.87,82.91,15993.0,74.9593,74.9954,74.8599,74.896,15993.0
2017-03-08 10:40:00,82.89,83.05,82.88,83.05,14516.0,74.878,75.0225,74.8689,75.0225,14516.0
2017-03-08 10:50:00,83.04,83.09,82.98,83.09,34589.0,75.0135,75.0586,74.9593,75.0586,34589.0
2017-03-08 11:00:00,83.06,83.09,83.0,83.01,16350.0,75.0315,75.0586,74.9773,74.9864,16350.0
2017-03-08 11:10:00,83.01,83.05,82.94,82.94,16189.0,74.9864,75.0225,74.9231,74.9231,16189.0
2017-03-08 11:20:00,82.95,83.0,82.94,82.99,17345.0,74.9322,74.9773,74.9231,74.9683,17345.0
2017-03-08 11:30:00,82.98,82.99,82.89,82.97,13592.0,74.9593,74.9683,74.878,74.9502,13592.0
2017-03-08 11:40:00,82.98,83.03,82.95,83.03,21614.0,74.9593,75.0044,74.9322,75.0044,21614.0
2017-03-08 11:50:00,83.02,83.04,82.94,83.01,27561.0,74.9954,75.0135,74.9231,74.9864,27561.0
2017-03-08 12:00:00,83.02,83.1,83.0,83.03,27290.0,74.9954,75.0677,74.9773,75.0044,27290.0
2017-03-08 12:10:00,83.03,83.07,83.02,83.05,13380.0,75.0044,75.0406,74.9954,75.0225,13380.0
2017-03-08 12:20:00,83.05,83.15,83.05,83.14,14573.0,75.0225,75.1128,75.0225,75.1038,14573.0
2017-03-08 12:30:00,83.15,83.17,83.1,83.1,15714.0,75.1128,75.1309,75.0677,75.0677,15714.0
2017-03-08 12:40:00,83.08,83.12,83.06,83.11,9677.0,75.0496,75.0857,75.0315,75.0767,9677.0
2017-03-08 12:50:00,83.11,83.11,83.06,83.1,15168.0,75.0767,75.0767,75.0315,75.0677,15168.0
2017-03-08 13:00:00,83.1,83.16,83.07,83.16,17539.0,75.0677,75.1219,75.0406,75.1219,17539.0
2017-03-08 13:10:00,83.16,83.25,83.16,83.19,15255.0,75.1219,75.2032,75.1219,75.149,15255.0
2017-03-08 13:20:00,83.2,83.2,83.11,83.12,12340.0,75.158,75.158,75.0767,75.0857,12340.0
2017-03-08 13:30:00,83.13,83.21,83.13,83.2,12247.0,75.0948,75.167,75.0948,75.158,12247.0
2017-03-08 13:40:00,83.2,83.2,83.17,83.18,14959.0,75.158,75.158,75.1309,75.1399,14959.0
2017-03-08 13:50:00,83.18,83.21,83.14,83.17,11414.0,75.1399,75.167,75.1038,75.1309,11414.0
2017-03-08 14:00:00,83.16,83.16,83.03,83.03,15061.0,75.1219,75.1219,75.0044,75.0044,15061.0
2017-03-08 14:10:00,83.03,83.07,82.98,83.01,13607.0,75.0044,75.0406,74.9593,74.9864,13607.0
2017-03-08 14:20:00,83.0,83.01,82.9,82.91,26278.0,74.9773,74.9864,74.887,74.896,26278.0
2017-03-08 14:30:00,82.91,82.96,82.88,82.95,19249.0,74.896,74.9412,74.8689,74.9322,19249.0
2017-03-08 14:40:00,82.95,83.01,82.91,83.01,18442.0,74.9322,74.9864,74.896,74.9864,18442.0
2017-03-08 14:50:00,83.01,83.11,83.0,83.08,19069.0,74.9864,75.0767,74.9773,75.0496,19069.0
2017-03-08 15:00:00,83.09,83.12,83.07,83.07,17255.0,75.0586,75.0857,75.0406,75.0406,17255.0
2017-03-08 15:10:00,83.07,83.09,83.01,83.02,22146.0,75.0406,75.0586,74.9864,74.9954,22146.0
2017-03-08 15:20:00,83.03,83.09,83.02,83.04,28863.0,75.0044,75.0586,74.9954,75.0135,28863.0
2017-03-08 15:30:00,83.04,83.04,82.9,82.97,47108.0,75.0135,75.0135,74.887,74.9502,47108.0
2017-03-08 15:40:00,82.96,82.97,82.92,82.94,54411.0,74.9412,74.9502,74.9051,74.9231,54411.0
2017-03-08 15:50:00,82.94,82.96,82.88,82.93,95624.0,74.9231,74.9412,74.8689,74.9141,95624.0
2017-03-09 09:30:00,83.3,83.34,82.87,82.96,40768.0,75.2483,75.2845,74.8599,74.9412,40768.0
2017-03-09 09:40:00,82.92,82.93,82.66,82.78,38906.0,74.9051,74.9141,74.6702,74.7786,38906.0
2017-03-09 09:50:00,82.77,82.79,82.7,82.74,21618.0,74.7696,74.7876,74.7063,74.7425,21618.0
2017-03-09 10:00:00,82.73,82.92,82.73,82.91,16782.0,74.7334,74.9051,74.7334,74.896,16782.0
2017-03-09 10:10:00,82.92,83.01,82.79,82.82,13616.0,74.9051,74.9864,74.7876,74.8147,13616.0
2017-03-09 10:20:00,82.82,82.93,82.7,82.7,12667.0,74.8147,74.9141,74.7063,74.7063,12667.0
2017-03-09 10:30:00,82.73,82.9,82.71,82.89,15312.0,74.7334,74.887,74.7154,74.878,15312.0
2017-03-09 10:40:00,82.87,83.06,82.87,82.89,26991.0,74.8599,75.0315,74.8599,74.878,26991.0
2017-03-09 10:50:00,82.88,82.89,82.78,82.82,10272.0,74.8689,74.878,74.7786,74.8147,10272.0
2017-03-09 11:00:00,82.84,82.92,82.72,82.92,14522.0,74.8328,74.9051,74.7244,74.9051,14522.0
2017-03-09 11:10:00,82.91,82.91,82.82,82.89,10367.0,74.896,74.896,74.8147,74.878,10367.0
2017-03-09 11:20:00,82.86,83.02,82.84,82.98,15299.0,74.8509,74.9954,74.8328,74.9593,15299.0
2017-03-09 11:30:00,82.99,83.09,82.95,83.04,10860.0,74.9683,75.0586,74.9322,75.0135,10860.0
2017-03-09 11:40:00,83.05,83.1,83.0,83.01,23400.0,75.0225,75.0677,74.9773,74.9864,23400.0
2017-03-09 11:50:00,83.01,83.07,82.94,83.0,28306.0,74.9864,75.0406,74.9231,74.9773,28306.0
2017-03-09 12:00:00,83.02,83.02,82.93,82.93,4601.0,74.9954,74.9954,74.9141,74.9141,4601.0
2017-03-09 12:10:00,82.95,83.0,82.94,82.96,12607.0,74.9322,74.9773,74.9231,74.9412,12607.0
2017-03-09 12:20:00,82.94,82.96,82.91,82.94,9526.0,74.9231,74.9412,74.896,74.9231,9526.0
2017-03-09 12:30:00,82.93,83.0,82.88,82.98,8472.0,74.9141,74.9773,74.8689,74.9593,8472.0
2017-03-09 12:40:00,82.96,83.04,82.95,83.01,6195.0,74.9412,75.0135,74.9322,74.9864,6195.0
2017-03-09 12:50:00,83.03,83.11,83.02,83.1,11769.0,75.0044,75.0767,74.9954,75.0677,11769.0
2017-03-09 13:00:00,83.1,83.19,83.07,83.17,20417.0,75.0677,75.149,75.0406,75.1309,20417.0
2017-03-09 13:10:00,83.14,83.2,83.09,83.17,12299.0,75.1038,75.158,75.0586,75.1309,12299.0
2017-03-09 13:20:00,83.18,83.2,83.08,83.09,8068.0,75.1399,75.158,75.0496,75.0586,8068.0
2017-03-09 13:30:00,83.07,83.07,82.94,82.97,8562.0,75.0406,75.0406,74.9231,74.9502,8562.0
2017-03-09 13:40:00,82.98,83.01,82.95,82.96,10586.0,74.9593,74.9864,74.9322,74.9412,10586.0
2017-03-09 13:50:00,82.97,83.06,82.96,82.97,12446.0,74.9502,75.0315,74.9412,74.9502,12446.0
2017-03-09 14:00:00,82.99,83.0,82.83,82.91,24560.0,74.9683,74.9773,74.8238,74.896,24560.0
2017-03-09 14:10:00,82.92,82.94,82.76,82.82,13344.0,74.9051,74.9231,74.7605,74.8147,13344.0
2017-03-09 14:20:00,82.8,82.93,82.79,82.88,8996.0,74.7967,74.9141,74.7876,74.8689,8996.0
2017-03-09 14:30:00,82.88,82.93,82.84,82.9,19710.0,74.8689,74.9141,74.8328,74.887,19710.0
2017-03-09 14:40:00,82.9,83.0,82.85,82.98,17223.0,74.887,74.9773,74.8418,74.9593,17223.0
2017-03-09 14:50:00,82.97,83.02,82.91,83.01,14307.0,74.9502,74.9954,74.896,74.9864,14307.0
2017-03-09 15:00:00,83.01,83.06,82.99,83.05,13718.0,74.9864,75.0315,74.9683,75.0225,13718.0
2017-03-09 15:10:00,83.05,83.09,83.03,83.09,15759.0,75.0225,75.0586,75.0044,75.0586,15759.0
2017-03-09 15:20:00,83.1,83.1,82.97,82.99,14969.0,75.0677,75.0677,74.9502,74.9683,14969.0
2017-03-09 15:30:00,82.98,83.0,82.9,82.9,30767.0,74.9593,74.9773,74.887,74.887,30767.0
2017-03-09 15:40:00,82.9,83.01,82.89,82.94,36475.0,74.887,74.9864,74.878,74.9231,36475.0
2017-03-09 15:50:00,82.92,82.95,82.85,82.89,77711.0,74.9051,74.9322,74.8418,74.878,77711.0
2017-03-10 09:30:00,84.48,85.2,84.15,85.16,238459.0,76.3143,76.9647,76.0162,76.9286,238459.0
2017-03-10 09:40:00,85.19,85.98,85.02,85.82,203579.0,76.9557,77.6693,76.8021,77.5248,203579.0
2017-03-10 09:50:00,85.76,86.42,85.67,86.22,258963.0,77.4706,78.0668,77.3893,77.8861,258963.0
2017-03-10 10:00:00,86.21,86.25,85.33,85.5,290441.0,77.8771,77.9132,77.0821,77.2357,290441.0
2017-03-10 10:10:00,85.51,85.66,85.2,85.57,98387.0,77.2447,77.3802,76.9647,77.2989,98387.0
2017-03-10 10:20:00,85.58,85.92,85.52,85.92,66405.0,77.308,77.6151,77.2538,77.6151,66405.0
2017-03-10 10:30:00,85.92,85.92,85.68,85.75,61965.0,77.6151,77.6151,77.3983,77.4615,61965.0
2017-03-10 10:40:00,85.74,85.89,85.66,85.77,78506.0,77.4525,77.588,77.3802,77.4796,78506.0
2017-03-10 10:50:00,85.74,85.76,85.42,85.45,59937.0,77.4525,77.4706,77.1634,77.1905,59937.0
2017-03-10 11:00:00,85.41,85.48,85.32,85.41,49203.0,77.1544,77.2176,77.0731,77.1544,49203.0
2017-03-10 11:10:00,85.41,85.63,85.4,85.52,50691.0,77.1544,77.3531,77.1454,77.2538,50691.0
2017-03-10 11:20:00,85.52,85.59,85.42,85.47,68266.0,77.2538,77.317,77.1634,77.2086,68266.0
2017-03-10 11:30:00,85.48,85.52,85.42,85.45,31441.0,77.2176,77.2538,77.1634,77.1905,31441.0
2017-03-10 11:40:00,85.44,85.57,85.41,85.45,53931.0,77.1815,77.2989,77.1544,77.1905,53931.0
2017-03-10 11:50:00,85.45,85.5,85.41,85.5,36783.0,77.1905,77.2357,77.1544,77.2357,36783.0
2017-03-10 12:00:00,85.5,85.69,85.43,85.67,49529.0,77.2357,77.4073,77.1725,77.3893,49529.0
2017-03-10 12:10:00,85.66,85.68,85.54,85.62,28858.0,77.3802,77.3983,77.2718,77.3441,28858.0
2017-03-10 12:20:00,85.62,85.79,85.54,85.6,53143.0,77.3441,77.4977,77.2718,77.326,53143.0
2017-03-10 12:30:00,85.59,85.65,85.55,85.56,25461.0,77.317,77.3712,77.2809,77.2899,25461.0
2017-03-10 12:40:00,85.55,85.65,85.53,85.57,32097.0,77.2809,77.3712,77.2628,77.2989,32097.0
2017-03-10 12:50:00,85.56,85.59,85.36,85.38,35479.0,77.2899,77.317,77.1092,77.1273,35479.0
2017-03-10 13:00:00,85.37,85.41,85.31,85.33,39807.0,77.1183,77.1544,77.0641,77.0821,39807.0
2017-03-10 13:10:00,85.35,85.36,85.12,85.17,34437.0,77.1002,77.1092,76.8924,76.9376,34437.0
2017-03-10 13:20:00,85.17,85.3,85.17,85.26,25817.0,76.9376,77.055,76.9376,77.0189,25817.0
2017-03-10 13:30:00,85.27,85.46,85.23,85.46,43357.0,77.0279,77.1996,76.9918,77.1996,43357.0
2017-03-10 13:40:00,85.46,85.55,85.45,85.55,55193.0,77.1996,77.2809,77.1905,77.2809,55193.0
2017-03-10 13:50:00,85.55,85.65,85.53,85.6,43801.0,77.2809,77.3712,77.2628,77.326,43801.0
2017-03-10 14:00:00,85.6,85.63,85.32,85.32,46396.0,77.326,77.3531,77.0731,77.0731,46396.0
2017-03-10 14:10:00,85.33,85.41,85.26,85.41,54650.0,77.0821,77.1544,77.0189,77.1544,54650.0
2017-03-10 14:20:00,85.4,85.61,85.4,85.58,37279.0,77.1454,77.3351,77.1454,77.308,37279.0
2017-03-10 14:30:00,85.59,85.68,85.52,85.68,35459.0,77.317,77.3983,77.2538,77.3983,35459.0
2017-03-10 14:40:00,85.68,85.81,85.65,85.78,57442.0,77.3983,77.5157,77.3712,77.4886,57442.0
2017-03-10 14:50:00,85.78,85.83,85.72,85.77,59287.0,77.4886,77.5338,77.4344,77.4796,59287.0
2017-03-10 15:00:00,85.77,85.83,85.76,85.81,59745.0,77.4796,77.5338,77.4706,77.5157,59745.0
2017-03-10 15:10:00,85.81,85.9,85.74,85.78,71521.0,77.5157,77.597,77.4525,77.4886,71521.0
2017-03-10 15:20:00,85.77,85.93,85.76,85.93,61410.0,77.4796,77.6241,77.4706,77.6241,61410.0
2017-03-10 15:30:00,85.93,85.94,85.76,85.77,102286.0,77.6241,77.6332,77.4706,77.4796,102286.0
2017-03-10 15:40:00,85.77,85.99,85.77,85.89,143217.0,77.4796,77.6783,77.4796,77.588,143217.0
2017-03-10 15:50:00,85.89,85.95,85.73,85.82,231883.0,77.588,77.6422,77.4435,77.5248,231883.0
2017-03-13 09:30:00,85.44,85.68,85.34,85.64,50678.0,77.1815,77.3983,77.0912,77.3622,50678.0
2017-03-13 09:40:00,85.61,85.77,85.51,85.74,28256.0,77.3351,77.4796,77.2447,77.4525,28256.0
2017-03-13 09:50:00,85.75,85.87,85.67,85.73,32857.0,77.4615,77.5699,77.3893,77.4435,32857.0
2017-03-13 10:00:00,85.7,85.8,85.65,85.7,53984.0,77.4164,77.5067,77.3712,77.4164,53984.0
2017-03-13 10:10:00,85.7,85.8,85.68,85.69,32111.0,77.4164,77.5067,77.3983,77.4073,32111.0
2017-03-13 10:20:00,85.68,85.76,85.68,85.69,44549.0,77.3983,77.4706,77.3983,77.4073,44549.0
2017-03-13 10:30:00,85.7,85.73,85.66,85.68,72076.0,77.4164,77.4435,77.3802,77.3983,72076.0
2017-03-13 10:40:00,85.67,85.7,85.54,85.59,56423.0,77.3893,77.4164,77.2718,77.317,56423.0
2017-03-13 10:50:00,85.58,85.59,85.45,85.5,33245.0,77.308,77.317,77.1905,77.2357,33245.0
2017-03-13 11:00:00,85.5,85.59,85.43,85.58,31223.0,77.2357,77.317,77.1725,77.308,31223.0
2017-03-13 11:10:00,85.54,85.59,85.34,85.37,28134.0,77.2718,77.317,77.0912,77.1183,28134.0
2017-03-13 11:20:00,85.35,85.46,85.35,85.37,21037.0,77.1002,77.1996,77.1002,77.1183,21037.0
2017-03-13 11:30:00,85.37,85.43,85.32,85.41,26454.0,77.1183,77.1725,77.0731,77.1544,26454.0
2017-03-13 11:40:00,85.41,85.52,85.38,85.5,24004.0,77.1544,77.2538,77.1273,77.2357,24004.0
2017-03-13 11:50:00,85.49,85.53,85.41,85.53,26323.0,77.2267,77.2628,77.1544,77.2628,26323.0
2017-03-13 12:00:00,85.54,85.81,85.54,85.73,42741.0,77.2718,77.5157,77.2718,77.4435,42741.0
2017-03-13 12:10:00,85.72,85.78,85.69,85.78,44479.0,77.4344,77.4886,77.4073,77.4886,44479.0
2017-03-13 12:20:00,85.78,85.81,85.57,85.59,30779.0,77.4886,77.5157,77.2989,77.317,30779.0
2017-03-13 12:30:00,85.59,85.65,85.47,85.49,23669.0,77.317,77.3712,77.2086,77.2267,23669.0
2017-03-13 12:40:00,85.48,85.59,85.42,85.5,26027.0,77.2176,77.317,77.1634,77.2357,26027.0
2017-03-13 12:50:00,85.49,85.52,85.42,85.48,22965.0,77.2267,77.2538,77.1634,77.2176,22965.0
2017-03-13 13:00:00,85.46,85.46,85.33,85.37,29361.0,77.1996,77.1996,77.0821,77.1183,29361.0
2017-03-13 13:10:00,85.35,85.38,85.29,85.32,11284.0,77.1002,77.1273,77.046,77.0731,11284.0
2017-03-13 13:20:00,85.29,85.36,85.28,85.3,11910.0,77.046,77.1092,77.037,77.055,11910.0
2017-03-13 13:30:00,85.31,85.35,85.23,85.31,16338.0,77.0641,77.1002,76.9918,77.0641,16338.0
2017-03-13 13:40:00,85.32,85.33,85.2,85.25,13610.0,77.0731,77.0821,76.9647,77.0099,13610.0
2017-03-13 13:50:00,85.24,85.35,85.17,85.29,19699.0,77.0008,77.1002,76.9376,77.046,19699.0
2017-03-13 14:00:00,85.28,85.29,85.2,85.24,10975.0,77.037,77.046,76.9647,77.0008,10975.0
2017-03-13 14:10:00,85.22,85.3,85.22,85.24,18364.0,76.9828,77.055,76.9828,77.0008,18364.0
2017-03-13 14:20:00,85.24,85.29,85.17,85.25,16505.0,77.0008,77.046,76.9376,77.0099,16505.0
2017-03-13 14:30:00,85.25,85.27,85.17,85.19,13153.0,77.0099,77.0279,76.9376,76.9557,13153.0
2017-03-13 14:40:00,85.2,85.28,85.19,85.25,20688.0,76.9647,77.037,76.9557,77.0099,20688.0
2017-03-13 14:50:00,85.28,85.34,85.23,85.34,19005.0,77.037,77.0912,76.9918,77.0912,19005.0
2017-03-13 15:00:00,85.33,85.39,85.32,85.37,17655.0,77.0821,77.1363,77.0731,77.1183,17655.0
2017-03-13 15:10:00,85.37,85.38,85.3,85.31,20091.0,77.1183,77.1273,77.055,77.0641,20091.0
2017-03-13 15:20:00,85.31,85.36,85.28,85.34,19193.0,77.0641,77.1092,77.037,77.0912,19193.0
2017-03-13 15:30:00,85.34,85.36,85.29,85.3,31513.0,77.0912,77.1092,77.046,77.055,31513.0
2017-03-13 15:40:00,85.3,85.39,85.3,85.35,45884.0,77.055,77.1363,77.055,77.1002,45884.0
2017-03-13 15:50:00,85.35,85.41,85.3,85.38,122765.0,77.1002,77.1544,77.055,77.1273,122765.0
2017-03-14 09:30:00,84.96,85.23,84.9,85.15,45863.0,76.7479,76.9918,76.6937,76.9195,45863.0
2017-03-14 09:40:00,85.18,85.31,85.11,85.12,20417.0,76.9466,77.0641,76.8834,76.8924,20417.0
2017-03-14 09:50:00,85.07,85.16,84.93,85.13,24422.0,76.8472,76.9286,76.7208,76.9015,24422.0
2017-03-14 10:00:00,85.1,85.11,84.8,84.83,24252.0,76.8743,76.8834,76.6033,76.6304,24252.0
2017-03-14 10:10:00,84.82,84.98,84.77,84.83,22953.0,76.6214,76.7659,76.5762,76.6304,22953.0
2017-03-14 10:20:00,84.85,84.86,84.46,84.46,33652.0,76.6485,76.6575,76.2962,76.2962,33652.0
2017-03-14 10:30:00,84.46,84.72,84.46,84.61,36332.0,76.2962,76.5311,76.2962,76.4317,36332.0
2017-03-14 10:40:00,84.63,84.77,84.63,84.66,21043.0,76.4498,76.5762,76.4498,76.4769,21043.0
2017-03-14 10:50:00,84.68,84.75,84.64,84.65,19447.0,76.4949,76.5582,76.4588,76.4678,19447.0
2017-03-14 11:00:00,84.65,84.7,84.57,84.63,24415.0,76.4678,76.513,76.3956,76.4498,24415.0
2017-03-14 11:10:00,84.63,84.69,84.55,84.66,16668.0,76.4498,76.504,76.3775,76.4769,16668.0
2017-03-14 11:20:00,84.68,84.87,84.66,84.87,19762.0,76.4949,76.6666,76.4769,76.6666,19762.0
2017-03-14 11:30:00,84.88,84.89,84.8,84.85,17083.0,76.6756,76.6846,76.6033,76.6485,17083.0
2017-03-14 11:40:00,84.84,84.96,84.82,84.95,19057.0,76.6395,76.7479,76.6214,76.7388,19057.0
2017-03-14 11:50:00,84.94,84.99,84.93,84.95,14030.0,76.7298,76.775,76.7208,76.7388,14030.0
2017-03-14 12:00:00,84.96,85.04,84.95,85.01,50788.0,76.7479,76.8201,76.7388,76.793,50788.0
2017-03-14 12:10:00,85.01,85.07,84.99,85.05,35207.0,76.793,76.8472,76.775,76.8292,35207.0
2017-03-14 12:20:00,85.04,85.11,84.97,85.09,15580.0,76.8201,76.8834,76.7569,76.8653,15580.0
2017-03-14 12:30:00,85.09,85.09,84.99,85.01,19361.0,76.8653,76.8653,76.775,76.793,19361.0
2017-03-14 12:40:00,85.0,85.01,84.96,84.99,13718.0,76.784,76.793,76.7479,76.775,13718.0
2017-03-14 12:50:00,84.99,84.99,84.92,84.93,7740.0,76.775,76.775,76.7117,76.7208,7740.0
2017-03-14 13:00:00,84.94,85.03,84.87,84.9,12870.0,76.7298,76.8111,76.6666,76.6937,12870.0
2017-03-14 13:10:00,84.9,85.06,84.9,85.02,13379.0,76.6937,76.8382,76.6937,76.8021,13379.0
2017-03-14 13:20:00,85.02,85.02,84.96,84.97,9882.0,76.8021,76.8021,76.7479,76.7569,9882.0
2017-03-14 13:30:00,84.96,85.0,84.94,84.96,11422.0,76.7479,76.784,76.7298,76.7479,11422.0
2017-03-14 13:40:00,84.96,84.96,84.91,84.94,12752.0,76.7479,76.7479,76.7027,76.7298,12752.0
2017-03-14 13:50:00,84.95,84.96,84.86,84.91,11452.0,76.7388,76.7479,76.6575,76.7027,11452.0
2017-03-14 14:00:00,84.9,84.9,84.85,84.87,10709.0,76.6937,76.6937,76.6485,76.6666,10709.0
2017-03-14 14:10:00,84.85,84.89,84.77,84.84,15138.0,76.6485,76.6846,76.5762,76.6395,15138.0
2017-03-14 14:20:00,84.84,84.96,84.84,84.96,22099.0,76.6395,76.7479,76.6395,76.7479,22099.0
2017-03-14 14:30:00,84.93,84.98,84.86,84.9,9272.0,76.7208,76.7659,76.6575,76.6937,9272.0
2017-03-14 14:40:00,84.9,84.9,84.8,84.83,12959.0,76.6937,76.6937,76.6033,76.6304,12959.0
2017-03-14 14:50:00,84.83,84.89,84.76,84.89,23394.0,76.6304,76.6846,76.5672,76.6846,23394.0
2017-03-14 15:00:00,84.88,84.97,84.88,84.9,19960.0,76.6756,76.7569,76.6756,76.6937,19960.0
2017-03-14 15:10:00,84.9,84.91,84.85,84.9,14850.0,76.6937,76.7027,76.6485,76.6937,14850.0
2017-03-14 15:20:00,84.9,84.97,84.88,84.96,19177.0,76.6937,76.7569,76.6756,76.7479,19177.0
2017-03-14 15:30:00,84.94,84.95,84.78,84.78,28604.0,76.7298,76.7388,76.5853,76.5853,28604.0
2017-03-14 15:40:00,84.78,84.79,84.7,84.74,50065.0,76.5853,76.5943,76.513,76.5491,50065.0
2017-03-14 15:50:00,84.74,84.8,84.72,84.78,76965.0,76.5491,76.6033,76.5311,76.5853,76965.0
2017-03-15 09:30:00,84.75,85.17,84.75,84.92,31837.0,76.5582,76.9376,76.5582,76.7117,31837.0
2017-03-15 09:40:00,84.98,85.13,84.84,84.99,19640.0,76.7659,76.9015,76.6395,76.775,19640.0
2017-03-15 09:50:00,85.07,85.13,84.86,84.86,9066.0,76.8472,76.9015,76.6575,76.6575,9066.0
2017-03-15 10:00:00,84.91,85.11,84.9,85.11,16518.0,76.7027,76.8834,76.6937,76.8834,16518.0
2017-03-15 10:10:00,85.13,85.16,85.06,85.1,12435.0,76.9015,76.9286,76.8382,76.8743,12435.0
2017-03-15 10:20:00,85.11,85.14,84.95,85.05,17323.0,76.8834,76.9105,76.7388,76.8292,17323.0
2017-03-15 10:30:00,85.03,85.1,85.01,85.03,17752.0,76.8111,76.8743,76.793,76.8111,17752.0
2017-03-15 10:40:00,85.03,85.1,84.99,85.08,26789.0,76.8111,76.8743,76.775,76.8563,26789.0
2017-03-15 10:50:00,85.07,85.19,85.04,85.15,37923.0,76.8472,76.9557,76.8201,76.9195,37923.0
2017-03-15 11:00:00,85.15,85.17,85.12,85.16,7101.0,76.9195,76.9376,76.8924,76.9286,7101.0
2017-03-15 11:10:00,85.15,85.16,85.07,85.08,14189.0,76.9195,76.9286,76.8472,76.8563,14189.0
2017-03-15 11:20:00,85.08,85.15,85.03,85.12,11108.0,76.8563,76.9195,76.8111,76.8924,11108.0
2017-03-15 11:30:00,85.11,85.15,85.07,85.13,11918.0,76.8834,76.9195,76.8472,76.9015,11918.0
2017-03-15 11:40:00,85.13,85.21,85.11,85.2,9607.0,76.9015,76.9737,76.8834,76.9647,9607.0
2017-03-15 11:50:00,85.22,85.22,85.13,85.16,7662.0,76.9828,76.9828,76.9015,76.9286,7662.0
2017-03-15 12:00:00,85.16,85.21,85.11,85.21,28143.0,76.9286,76.9737,76.8834,76.9737,28143.0
2017-03-15 12:10:00,85.21,85.22,85.15,85.15,9787.0,76.9737,76.9828,76.9195,76.9195,9787.0
2017-03-15 12:20:00,85.14,85.16,85.06,85.07,10105.0,76.9105,76.9286,76.8382,76.8472,10105.0
2017-03-15 12:30:00,85.07,85.11,85.06,85.11,7015.0,76.8472,76.8834,76.8382,76.8834,7015.0
2017-03-15 12:40:00,85.09,85.13,85.05,85.13,9410.0,76.8653,76.9015,76.8292,76.9015,9410.0
2017-03-15 12:50:00,85.12,85.13,85.07,85.07,5755.0,76.8924,76.9015,76.8472,76.8472,5755.0
2017-03-15 13:00:00,85.07,85.19,85.07,85.17,13532.0,76.8472,76.9557,76.8472,76.9376,13532.0
2017-03-15 13:10:00,85.16,85.16,85.06,85.13,8214.0,76.9286,76.9286,76.8382,76.9015,8214.0
2017-03-15 13:20:00,85.13,85.22,85.08,85.16,10235.0,76.9015,76.9828,76.8563,76.9286,10235.0
2017-03-15 13:30:00,85.19,85.19,85.06,85.1,9495.0,76.9557,76.9557,76.8382,76.8743,9495.0
2017-03-15 13:40:00,85.1,85.1,85.0,85.04,12113.0,76.8743,76.8743,76.784,76.8201,12113.0
2017-03-15 13:50:00,85.05,85.14,85.0,85.08,24523.0,76.8292,76.9105,76.784,76.8563,24523.0
2017-03-15 14:00:00,85.13,85.75,85.08,85.57,57906.0,76.9015,77.4615,76.8563,77.2989,57906.0
2017-03-15 14:10:00,85.57,85.68,85.25,85.35,39717.0,77.2989,77.3983,77.0099,77.1002,39717.0
2017-03-15 14:20:00,85.33,85.42,85.27,85.27,36078.0,77.0821,77.1634,77.0279,77.0279,36078.0
2017-03-15 14:30:00,85.27,85.32,85.17,85.29,18863.0,77.0279,77.0731,76.9376,77.046,18863.0
2017-03-15 14:40:00,85.31,85.53,85.26,85.48,18292.0,77.0641,77.2628,77.0189,77.2176,18292.0
2017-03-15 14:50:00,85.45,85.53,85.42,85.46,21482.0,77.1905,77.2628,77.1634,77.1996,21482.0
2017-03-15 15:00:00,85.5,85.55,85.43,85.55,31958.0,77.2357,77.2809,77.1725,77.2809,31958.0
2017-03-15 15:10:00,85.56,85.71,85.51,85.66,30156.0,77.2899,77.4254,77.2447,77.3802,30156.0
2017-03-15 15:20:00,85.66,85.66,85.57,85.64,25082.0,77.3802,77.3802,77.2989,77.3622,25082.0
2017-03-15 15:30:00,85.65,85.7,85.51,85.58,86898.0,77.3712,77.4164,77.2447,77.308,86898.0
2017-03-15 15:40:00,85.59,85.59,85.35,85.42,80649.0,77.317,77.317,77.1002,77.1634,80649.0
2017-03-15 15:50:00,85.41,85.5,85.3,85.34,193093.0,77.1544,77.2357,77.055,77.0912,193093.0
2017-03-16 09:30:00,85.25,85.64,85.24,85.44,40727.0,77.0099,77.3622,77.0008,77.1815,40727.0
2017-03-16 09:40:00,85.44,85.5,85.24,85.34,41192.0,77.1815,77.2357,77.0008,77.0912,41192.0
2017-03-16 09:50:00,85.34,85.48,85.34,85.42,9657.0,77.0912,77.2176,77.0912,77.1634,9657.0
2017-03-16 10:00:00,85.42,85.48,85.31,85.31,15502.0,77.1634,77.2176,77.0641,77.0641,15502.0
2017-03-16 10:10:00,85.3,85.44,85.27,85.41,18015.0,77.055,77.1815,77.0279,77.1544,18015.0
2017-03-16 10:20:00,85.39,85.39,85.23,85.38,14496.0,77.1363,77.1363,76.9918,77.1273,14496.0
2017-03-16 10:30:00,85.37,85.44,85.28,85.41,12274.0,77.1183,77.1815,77.037,77.1544,12274.0
2017-03-16 10:40:00,85.41,85.52,85.4,85.51,10209.0,77.1544,77.2538,77.1454,77.2447,10209.0
2017-03-16 10:50:00,85.51,85.53,85.39,85.4,18158.0,77.2447,77.2628,77.1363,77.1454,18158.0
2017-03-16 11:00:00,85.39,85.4,85.21,85.22,19879.0,77.1363,77.1454,76.9737,76.9828,19879.0
2017-03-16 11:10:00,85.21,85.34,85.21,85.28,11542.0,76.9737,77.0912,76.9737,77.037,11542.0
2017-03-16 11:20:00,85.29,85.3,85.15,85.21,8457.0,77.046,77.055,76.9195,76.9737,8457.0
2017-03-16 11:30:00,85.21,85.26,85.1,85.14,24523.0,76.9737,77.0189,76.8743,76.9105,24523.0
2017-03-16 11:40:00,85.15,85.3,85.15,85.29,10550.0,76.9195,77.055,76.9195,77.046,10550.0
2017-03-16 11:50:00,85.31,85.36,85.24,85.32,8754.0,77.0641,77.1092,77.0008,77.0731,8754.0
2017-03-16 12:00:00,85.3,85.3,85.24,85.28,4885.0,77.055,77.055,77.0008,77.037,4885.0
2017-03-16 12:10:00,85.28,85.32,85.24,85.3,6438.0,77.037,77.0731,77.0008,77.055,6438.0
2017-03-16 12:20:00,85.3,85.34,85.25,85.33,5393.0,77.055,77.0912,77.0099,77.0821,5393.0
2017-03-16 12:30:00,85.32,85.36,85.3,85.31,4310.0,77.0731,77.1092,77.055,77.0641,4310.0
2017-03-16 12:40:00,85.31,85.44,85.3,85.38,8107.0,77.0641,77.1815,77.055,77.1273,8107.0
2017-03-16 12:50:00,85.37,85.43,85.32,85.4,3044.0,77.1183,77.1725,77.0731,77.1454,3044.0
2017-03-16 13:00:00,85.41,85.41,85.29,85.29,9066.0,77.1544,77.1544,77.046,77.046,9066.0
2017-03-16 13:10:00,85.31,85.32,85.25,85.25,6072.0,77.0641,77.0731,77.0099,77.0099,6072.0
2017-03-16 13:20:00,85.24,85.32,85.24,85.27,4871.0,77.0008,77.0731,77.0008,77.0279,4871.0
2017-03-16 13:30:00,85.26,85.34,85.26,85.3,6221.0,77.0189,77.0912,77.0189,77.055,6221.0
2017-03-16 13:40:00,85.29,85.34,85.26,85.33,6259.0,77.046,77.0912,77.0189,77.0821,6259.0
2017-03-16 13:50:00,85.32,85.32,85.28,85.3,6926.0,77.0731,77.0731,77.037,77.055,6926.0
2017-03-16 14:00:00,85.28,85.35,85.27,85.31,6598.0,77.037,77.1002,77.0279,77.0641,6598.0
2017-03-16 14:10:00,85.33,85.36,85.29,85.34,4109.0,77.0821,77.1092,77.046,77.0912,4109.0
2017-03-16 14:20:00,85.33,85.35,85.28,85.32,2850.0,77.0821,77.1002,77.037,77.0731,2850.0
2017-03-16 14:30:00,85.32,85.38,85.32,85.33,4890.0,77.0731,77.1273,77.0731,77.0821,4890.0
2017-03-16 14:40:00,85.33,85.33,85.21,85.27,10986.0,77.0821,77.0821,76.9737,77.0279,10986.0
2017-03-16 14:50:00,85.28,85.3,85.24,85.25,6244.0,77.037,77.055,77.0008,77.0099,6244.0
2017-03-16 15:00:00,85.26,85.34,85.23,85.32,20271.0,77.0189,77.0912,76.9918,77.0731,20271.0
2017-03-16 15:10:00,85.33,85.43,85.28,85.43,18826.0,77.0821,77.1725,77.037,77.1725,18826.0
2017-03-16 15:20:00,85.43,85.49,85.42,85.48,21273.0,77.1725,77.2267,77.1634,77.2176,21273.0
2017-03-16 15:30:00,85.47,85.56,85.42,85.55,40730.0,77.2086,77.2899,77.1634,77.2809,40730.0
2017-03-16 15:40:00,85.56,85.67,85.55,85.6,59059.0,77.2899,77.3893,77.2809,77.326,59059.0
2017-03-16 15:50:00,85.6,85.63,85.5,85.59,84037.0,77.326,77.3531,77.2357,77.317,84037.0
2017-03-17 09:30:00,85.71,85.78,85.4,85.71,215565.0,77.4254,77.4886,77.1454,77.4254,215565.0
2017-03-17 09:40:00,85.72,86.25,85.59,86.25,64552.0,77.4344,77.9132,77.317,77.9132,64552.0
2017-03-17 09:50:00,86.24,86.25,85.97,86.09,61721.0,77.9042,77.9132,77.6603,77.7687,61721.0
2017-03-17 10:00:00,86.05,86.06,85.6,85.68,45416.0,77.7325,77.7416,77.326,77.3983,45416.0
2017-03-17 10:10:00,85.65,85.88,85.59,85.85,18485.0,77.3712,77.579,77.317,77.5519,18485.0
2017-03-17 10:20:00,85.87,85.95,85.77,85.84,15007.0,77.5699,77.6422,77.4796,77.5428,15007.0
2017-03-17 10:30:00,85.88,85.95,85.8,85.81,16007.0,77.579,77.6422,77.5067,77.5157,16007.0
2017-03-17 10:40:00,85.83,86.1,85.78,86.1,54660.0,77.5338,77.7777,77.4886,77.7777,54660.0
2017-03-17 10:50:00,86.07,86.14,85.9,85.9,28379.0,77.7506,77.8138,77.597,77.597,28379.0
2017-03-17 11:00:00,85.88,85.89,85.71,85.75,10946.0,77.579,77.588,77.4254,77.4615,10946.0
2017-03-17 11:10:00,85.74,85.92,85.68,85.82,15398.0,77.4525,77.6151,77.3983,77.5248,15398.0
2017-03-17 11:20:00,85.84,86.02,85.84,85.96,15113.0,77.5428,77.7054,77.5428,77.6512,15113.0
2017-03-17 11:30:00,85.94,85.96,85.86,85.86,26558.0,77.6332,77.6512,77.5609,77.5609,26558.0
2017-03-17 11:40:00,85.84,85.9,85.83,85.87,8568.0,77.5428,77.597,77.5338,77.5699,8568.0
2017-03-17 11:50:00,85.88,85.93,85.83,85.91,21989.0,77.579,77.6241,77.5338,77.6061,21989.0
2017-03-17 12:00:00,85.91,85.94,85.87,85.89,13197.0,77.6061,77.6332,77.5699,77.588,13197.0
2017-03-17 12:10:00,85.9,86.03,85.85,86.03,13625.0,77.597,77.7145,77.5519,77.7145,13625.0
2017-03-17 12:20:00,86.03,86.19,86.03,86.13,24538.0,77.7145,77.859,77.7145,77.8048,24538.0
2017-03-17 12:30:00,86.14,86.15,86.07,86.07,11620.0,77.8138,77.8229,77.7506,77.7506,11620.0
2017-03-17 12:40:00,86.06,86.12,86.06,86.12,12437.0,77.7416,77.7958,77.7416,77.7958,12437.0
2017-03-17 12:50:00,86.12,86.18,86.1,86.12,15866.0,77.7958,77.85,77.7777,77.7958,15866.0
2017-03-17 13:00:00,86.11,86.13,86.1,86.12,8219.0,77.7867,77.8048,77.7777,77.7958,8219.0
2017-03-17 13:10:00,86.13,86.17,86.12,86.12,14080.0,77.8048,77.8409,77.7958,77.7958,14080.0
2017-03-17 13:20:00,86.14,86.18,86.1,86.17,10480.0,77.8138,77.85,77.7777,77.8409,10480.0
2017-03-17 13:30:00,86.17,86.43,86.16,86.42,48119.0,77.8409,78.0758,77.8319,78.0668,48119.0
2017-03-17 13:40:00,86.41,86.56,86.4,86.56,48856.0,78.0577,78.1932,78.0487,78.1932,48856.0
2017-03-17 13:50:00,86.56,86.66,86.51,86.63,119931.0,78.1932,78.2836,78.1481,78.2565,119931.0
2017-03-17 14:00:00,86.6,86.63,86.37,86.38,48799.0,78.2294,78.2565,78.0216,78.0306,48799.0
2017-03-17 14:10:00,86.39,86.47,86.33,86.33,32483.0,78.0397,78.1119,77.9855,77.9855,32483.0
2017-03-17 14:20:00,86.34,86.46,86.29,86.45,33738.0,77.9945,78.1029,77.9493,78.0939,33738.0
2017-03-17 14:30:00,86.45,86.51,86.43,86.46,22723.0,78.0939,78.1481,78.0758,78.1029,22723.0
2017-03-17 14:40:00,86.48,86.55,86.47,86.52,39082.0,78.121,78.1842,78.1119,78.1571,39082.0
2017-03-17 14:50:00,86.51,86.52,86.37,86.4,23021.0,78.1481,78.1571,78.0216,78.0487,23021.0
2017-03-17 15:00:00,86.41,86.43,86.3,86.31,39499.0,78.0577,78.0758,77.9584,77.9674,39499.0
2017-03-17 15:10:00,86.32,86.39,86.19,86.22,75585.0,77.9764,78.0397,77.859,77.8861,75585.0
2017-03-17 15:20:00,86.2,86.27,86.19,86.21,34111.0,77.868,77.9313,77.859,77.8771,34111.0
2017-03-17 15:30:00,86.21,86.22,86.09,86.13,49706.0,77.8771,77.8861,77.7687,77.8048,49706.0
2017-03-17 15:40:00,86.14,86.14,85.82,85.98,89239.0,77.8138,77.8138,77.5248,77.6693,89239.0
2017-03-17 15:50:00,85.98,86.09,85.95,85.97,207525.0,77.6693,77.7687,77.6422,77.6603,207525.0
2017-03-20 09:30:00,85.77,86.27,85.5,86.27,59994.0,77.4796,77.9313,77.2357,77.9313,59994.0
2017-03-20 09:40:00,86.27,86.3,85.99,86.3,142275.0,77.9313,77.9584,77.6783,77.9584,142275.0
2017-03-20 09:50:00,86.31,86.34,85.92,85.93,25547.0,77.9674,77.9945,77.6151,77.6241,25547.0
2017-03-20 10:00:00,85.91,86.03,85.77,85.92,46541.0,77.6061,77.7145,77.4796,77.6151,46541.0
2017-03-20 10:10:00,85.89,86.03,85.84,86.03,16316.0,77.588,77.7145,77.5428,77.7145,16316.0
2017-03-20 10:20:00,86.02,86.17,85.95,86.11,21672.0,77.7054,77.8409,77.6422,77.7867,21672.0
2017-03-20 10:30:00,86.13,86.14,85.91,86.0,23650.0,77.8048,77.8138,77.6061,77.6874,23650.0
2017-03-20 10:40:00,85.99,86.15,85.94,86.06,25108.0,77.6783,77.8229,77.6332,77.7416,25108.0
2017-03-20 10:50:00,86.05,86.21,86.0,86.21,15500.0,77.7325,77.8771,77.6874,77.8771,15500.0
2017-03-20 11:00:00,86.21,86.24,86.15,86.2,32121.0,77.8771,77.9042,77.8229,77.868,32121.0
2017-03-20 11:10:00,86.21,86.24,86.15,86.15,21478.0,77.8771,77.9042,77.8229,77.8229,21478.0
2017-03-20 11:20:00,86.18,86.2,86.11,86.12,25967.0,77.85,77.868,77.7867,77.7958,25967.0
2017-03-20 11:30:00,86.12,86.22,85.97,85.99,117224.0,77.7958,77.8861,77.6603,77.6783,117224.0
2017-03-20 11:40:00,85.98,85.99,85.9,85.95,14622.0,77.6693,77.6783,77.597,77.6422,14622.0
2017-03-20 11:50:00,85.95,86.1,85.94,86.05,13733.0,77.6422,77.7777,77.6332,77.7325,13733.0
2017-03-20 12:00:00,86.06,86.06,86.0,86.02,12223.0,77.7416,77.7416,77.6874,77.7054,12223.0
2017-03-20 12:10:00,86.01,86.1,85.97,86.02,12093.0,77.6964,77.7777,77.6603,77.7054,12093.0
2017-03-20 12:20:00,86.03,86.12,86.01,86.09,18268.0,77.7145,77.7958,77.6964,77.7687,18268.0
2017-03-20 12:30:00,86.06,86.07,85.93,85.99,11166.0,77.7416,77.7506,77.6241,77.6783,11166.0
2017-03-20 12:40:00,85.98,86.09,85.98,86.07,33554.0,77.6693,77.7687,77.6693,77.7506,33554.0
2017-03-20 12:50:00,86.08,86.37,86.06,86.33,83931.0,77.7596,78.0216,77.7416,77.9855,83931.0
2017-03-20 13:00:00,86.31,86.32,86.14,86.18,33513.0,77.9674,77.9764,77.8138,77.85,33513.0
2017-03-20 13:10:00,86.2,86.28,86.17,86.23,18595.0,77.868,77.9403,77.8409,77.8951,18595.0
2017-03-20 13:20:00,86.24,86.33,86.22,86.29,40197.0,77.9042,77.9855,77.8861,77.9493,40197.0
2017-03-20 13:30:00,86.3,86.42,86.25,86.29,38913.0,77.9584,78.0668,77.9132,77.9493,38913.0
2017-03-20 13:40:00,86.27,86.27,85.98,86.07,26959.0,77.9313,77.9313,77.6693,77.7506,26959.0
2017-03-20 13:50:00,86.04,86.11,85.97,86.11,19384.0,77.7235,77.7867,77.6603,77.7867,19384.0
2017-03-20 14:00:00,86.1,86.11,85.96,86.06,20104.0,77.7777,77.7867,77.6512,77.7416,20104.0
2017-03-20 14:10:00,86.06,86.16,86.03,86.07,44853.0,77.7416,77.8319,77.7145,77.7506,44853.0
2017-03-20 14:20:00,86.06,86.15,86.05,86.15,26347.0,77.7416,77.8229,77.7325,77.8229,26347.0
2017-03-20 14:30:00,86.15,86.23,86.06,86.12,35985.0,77.8229,77.8951,77.7416,77.7958,35985.0
2017-03-20 14:40:00,86.14,86.17,86.08,86.11,32264.0,77.8138,77.8409,77.7596,77.7867,32264.0
2017-03-20 14:50:00,86.12,86.3,86.09,86.28,36483.0,77.7958,77.9584,77.7687,77.9403,36483.0
2017-03-20 15:00:00,86.29,86.35,86.25,86.31,74686.0,77.9493,78.0035,77.9132,77.9674,74686.0
2017-03-20 15:10:00,86.29,86.38,86.24,86.24,57688.0,77.9493,78.0306,77.9042,77.9042,57688.0
2017-03-20 15:20:00,86.27,86.42,86.27,86.42,48328.0,77.9313,78.0668,77.9313,78.0668,48328.0
2017-03-20 15:30:00,86.41,86.46,86.37,86.41,94999.0,78.0577,78.1029,78.0216,78.0577,94999.0
2017-03-20 15:40:00,86.41,86.54,86.4,86.52,135038.0,78.0577,78.1752,78.0487,78.1571,135038.0
2017-03-20 15:50:00,86.52,86.55,86.47,86.51,252843.0,78.1571,78.1842,78.1119,78.1481,252843.0
2017-03-21 09:30:00,86.98,87.55,86.88,87.51,114334.0,78.5726,79.0875,78.4823,79.0514,114334.0
2017-03-21 09:40:00,87.49,87.49,87.13,87.13,65607.0,79.0333,79.0333,78.7081,78.7081,65607.0
2017-03-21 09:50:00,87.1,87.27,87.03,87.03,60496.0,78.681,78.8346,78.6178,78.6178,60496.0
2017-03-21 10:00:00,87.02,87.12,86.95,86.96,77457.0,78.6088,78.6991,78.5455,78.5546,77457.0
2017-03-21 10:10:00,86.97,87.12,86.9,87.11,67747.0,78.5636,78.6991,78.5004,78.6901,67747.0
2017-03-21 10:20:00,87.1,87.11,86.91,86.92,38006.0,78.681,78.6901,78.5094,78.5184,38006.0
2017-03-21 10:30:00,86.93,87.05,86.78,86.92,43630.0,78.5275,78.6359,78.392,78.5184,43630.0
2017-03-21 10:40:00,86.93,87.05,86.87,86.99,39562.0,78.5275,78.6359,78.4733,78.5817,39562.0
2017-03-21 10:50:00,86.99,87.06,86.75,86.91,80060.0,78.5817,78.6449,78.3649,78.5094,80060.0
2017-03-21 11:00:00,86.88,86.95,86.71,86.86,87842.0,78.4823,78.5455,78.3287,78.4642,87842.0
2017-03-21 11:10:00,86.87,87.0,86.83,86.96,46470.0,78.4733,78.5907,78.4371,78.5546,46470.0
2017-03-21 11:20:00,86.96,87.19,86.93,87.09,55098.0,78.5546,78.7623,78.5275,78.672,55098.0
2017-03-21 11:30:00,87.1,87.1,86.8,86.87,38170.0,78.681,78.681,78.41,78.4733,38170.0
2017-03-21 11:40:00,86.85,86.9,86.71,86.87,101546.0,78.4552,78.5004,78.3287,78.4733,101546.0
2017-03-21 11:50:00,86.86,86.94,86.76,86.94,18505.0,78.4642,78.5365,78.3739,78.5365,18505.0
2017-03-21 12:00:00,86.93,86.93,86.68,86.68,44895.0,78.5275,78.5275,78.3016,78.3016,44895.0
2017-03-21 12:10:00,86.69,86.81,86.65,86.68,30831.0,78.3107,78.4191,78.2745,78.3016,30831.0
2017-03-21 12:20:00,86.69,86.8,86.68,86.8,19901.0,78.3107,78.41,78.3016,78.41,19901.0
2017-03-21 12:30:00,86.8,86.87,86.72,86.75,31585.0,78.41,78.4733,78.3378,78.3649,31585.0
2017-03-21 12:40:00,86.76,86.8,86.63,86.65,17196.0,78.3739,78.41,78.2565,78.2745,17196.0
2017-03-21 12:50:00,86.66,86.68,86.54,86.57,30845.0,78.2836,78.3016,78.1752,78.2023,30845.0
2017-03-21 13:00:00,86.58,86.59,86.44,86.48,36124.0,78.2113,78.2203,78.0848,78.121,36124.0
2017-03-21 13:10:00,86.47,86.6,86.47,86.6,18284.0,78.1119,78.2294,78.1119,78.2294,18284.0
2017-03-21 13:20:00,86.59,86.74,86.48,86.73,22486.0,78.2203,78.3558,78.121,78.3468,22486.0
2017-03-21 13:30:00,86.75,86.75,86.63,86.64,11446.0,78.3649,78.3649,78.2565,78.2655,11446.0
2017-03-21 13:40:00,86.66,86.7,86.6,86.65,15302.0,78.2836,78.3197,78.2294,78.2745,15302.0
2017-03-21 13:50:00,86.66,86.71,86.52,86.57,15177.0,78.2836,78.3287,78.1571,78.2023,15177.0
2017-03-21 14:00:00,86.58,86.71,86.54,86.71,21843.0,78.2113,78.3287,78.1752,78.3287,21843.0
2017-03-21 14:10:00,86.7,86.83,86.68,86.83,19156.0,78.3197,78.4371,78.3016,78.4371,19156.0
2017-03-21 14:20:00,86.82,86.82,86.66,86.68,13233.0,78.4281,78.4281,78.2836,78.3016,13233.0
2017-03-21 14:30:00,86.68,86.88,86.68,86.83,18747.0,78.3016,78.4823,78.3016,78.4371,18747.0
2017-03-21 14:40:00,86.82,86.86,86.66,86.73,23576.0,78.4281,78.4642,78.2836,78.3468,23576.0
2017-03-21 14:50:00,86.75,86.84,86.67,86.83,25745.0,78.3649,78.4462,78.2926,78.4371,25745.0
2017-03-21 15:00:00,86.83,86.86,86.7,86.72,28129.0,78.4371,78.4642,78.3197,78.3378,28129.0
2017-03-21 15:10:00,86.73,86.77,86.67,86.72,32374.0,78.3468,78.3829,78.2926,78.3378,32374.0
2017-03-21 15:20:00,86.7,86.82,86.66,86.82,52889.0,78.3197,78.4281,78.2836,78.4281,52889.0
2017-03-21 15:30:00,86.8,86.82,86.65,86.67,70341.0,78.41,78.4281,78.2745,78.2926,70341.0
2017-03-21 15:40:00,86.68,86.7,86.47,86.51,116422.0,78.3016,78.3197,78.1119,78.1481,116422.0
2017-03-21 15:50:00,86.5,86.52,86.39,86.48,131558.0,78.139,78.1571,78.0397,78.121,131558.0
2017-03-22 09:30:00,86.38,86.72,86.38,86.44,45021.0,78.0306,78.3378,78.0306,78.0848,45021.0
2017-03-22 09:40:00,86.41,86.44,86.09,86.1,30796.0,78.0577,78.0848,77.7687,77.7777,30796.0
2017-03-22 09:50:00,86.16,86.56,86.13,86.52,25069.0,77.8319,78.1932,77.8048,78.1571,25069.0
2017-03-22 10:00:00,86.52,86.55,86.19,86.36,31680.0,78.1571,78.1842,77.859,78.0126,31680.0
2017-03-22 10:10:00,86.35,86.37,86.15,86.24,26156.0,78.0035,78.0216,77.8229,77.9042,26156.0
2017-03-22 10:20:00,86.26,86.35,86.13,86.22,25425.0,77.9222,78.0035,77.8048,77.8861,25425.0
2017-03-22 10:30:00,86.24,86.42,86.1,86.35,34367.0,77.9042,78.0668,77.7777,78.0035,34367.0
2017-03-22 10:40:00,86.36,86.45,86.27,86.29,36707.0,78.0126,78.0939,77.9313,77.9493,36707.0
2017-03-22 10:50:00,86.27,86.34,86.14,86.34,27334.0,77.9313,77.9945,77.8138,77.9945,27334.0
2017-03-22 11:00:00,86.34,86.35,86.24,86.27,23882.0,77.9945,78.0035,77.9042,77.9313,23882.0
2017-03-22 11:10:00,86.27,86.71,86.24,86.71,36667.0,77.9313,78.3287,77.9042,78.3287,36667.0
2017-03-22 11:20:00,86.7,86.82,86.69,86.82,29535.0,78.3197,78.4281,78.3107,78.4281,29535.0
2017-03-22 11:30:00,86.85,86.89,86.75,86.76,36167.0,78.4552,78.4913,78.3649,78.3739,36167.0
2017-03-22 11:40:00,86.76,86.86,86.75,86.76,16111.0,78.3739,78.4642,78.3649,78.3739,16111.0
2017-03-22 11:50:00,86.75,86.85,86.68,86.69,34946.0,78.3649,78.4552,78.3016,78.3107,34946.0
2017-03-22 12:00:00,86.69,86.7,86.62,86.67,16943.0,78.3107,78.3197,78.2474,78.2926,16943.0
2017-03-22 12:10:00,86.68,86.69,86.58,86.61,12298.0,78.3016,78.3107,78.2113,78.2384,12298.0
2017-03-22 12:20:00,86.61,86.66,86.59,86.65,10426.0,78.2384,78.2836,78.2203,78.2745,10426.0
2017-03-22 12:30:00,86.65,86.76,86.61,86.61,18805.0,78.2745,78.3739,78.2384,78.2384,18805.0
2017-03-22 12:40:00,86.61,86.65,86.54,86.58,11896.0,78.2384,78.2745,78.1752,78.2113,11896.0
2017-03-22 12:50:00,86.6,86.6,86.49,86.56,15407.0,78.2294,78.2294,78.13,78.1932,15407.0
2017-03-22 13:00:00,86.56,86.56,86.36,86.41,22086.0,78.1932,78.1932,78.0126,78.0577,22086.0
2017-03-22 13:10:00,86.38,86.54,86.35,86.5,18626.0,78.0306,78.1752,78.0035,78.139,18626.0
2017-03-22 13:20:00,86.51,86.55,86.46,86.47,10794.0,78.1481,78.1842,78.1029,78.1119,10794.0
2017-03-22 13:30:00,86.46,86.54,86.44,86.53,10703.0,78.1029,78.1752,78.0848,78.1661,10703.0
2017-03-22 13:40:00,86.52,86.56,86.41,86.45,18578.0,78.1571,78.1932,78.0577,78.0939,18578.0
2017-03-22 13:50:00,86.45,86.45,86.31,86.33,15069.0,78.0939,78.0939,77.9674,77.9855,15069.0
2017-03-22 14:00:00,86.31,86.39,86.29,86.37,19345.0,77.9674,78.0397,77.9493,78.0216,19345.0
2017-03-22 14:10:00,86.38,86.51,86.37,86.44,17850.0,78.0306,78.1481,78.0216,78.0848,17850.0
2017-03-22 14:20:00,86.43,86.44,86.28,86.32,13756.0,78.0758,78.0848,77.9403,77.9764,13756.0
2017-03-22 14:30:00,86.32,86.39,86.3,86.37,13116.0,77.9764,78.0397,77.9584,78.0216,13116.0
2017-03-22 14:40:00,86.37,86.37,86.28,86.32,21929.0,78.0216,78.0216,77.9403,77.9764,21929.0
2017-03-22 14:50:00,86.31,86.35,86.29,86.34,14915.0,77.9674,78.0035,77.9493,77.9945,14915.0
2017-03-22 15:00:00,86.35,86.35,86.22,86.24,23574.0,78.0035,78.0035,77.8861,77.9042,23574.0
2017-03-22 15:10:00,86.24,86.34,86.24,86.34,20377.0,77.9042,77.9945,77.9042,77.9945,20377.0
2017-03-22 15:20:00,86.34,86.41,86.31,86.39,28095.0,77.9945,78.0577,77.9674,78.0397,28095.0
2017-03-22 15:30:00,86.39,86.48,86.38,86.4,41003.0,78.0397,78.121,78.0306,78.0487,41003.0
2017-03-22 15:40:00,86.4,86.57,86.39,86.56,42851.0,78.0487,78.2023,78.0397,78.1932,42851.0
2017-03-22 15:50:00,86.56,86.6,86.51,86.53,102034.0,78.1932,78.2294,78.1481,78.1661,102034.0
2017-03-23 09:30:00,86.41,86.78,86.36,86.55,38817.0,78.0577,78.392,78.0126,78.1842,38817.0
2017-03-23 09:40:00,86.57,86.64,86.42,86.53,14769.0,78.2023,78.2655,78.0668,78.1661,14769.0
2017-03-23 09:50:00,86.59,86.68,86.53,86.63,14787.0,78.2203,78.3016,78.1661,78.2565,14787.0
2017-03-23 10:00:00,86.64,86.85,86.64,86.77,22214.0,78.2655,78.4552,78.2655,78.3829,22214.0
2017-03-23 10:10:00,86.77,86.77,86.57,86.62,28427.0,78.3829,78.3829,78.2023,78.2474,28427.0
2017-03-23 10:20:00,86.59,86.78,86.57,86.76,27450.0,78.2203,78.392,78.2023,78.3739,27450.0
2017-03-23 10:30:00,86.76,86.87,86.72,86.86,41185.0,78.3739,78.4733,78.3378,78.4642,41185.0
2017-03-23 10:40:00,86.86,87.17,86.86,87.12,54470.0,78.4642,78.7443,78.4642,78.6991,54470.0
2017-03-23 10:50:00,87.1,87.16,86.89,86.95,72750.0,78.681,78.7352,78.4913,78.5455,72750.0
2017-03-23 11:00:00,86.9,87.19,86.9,87.18,28541.0,78.5004,78.7623,78.5004,78.7533,28541.0
2017-03-23 11:10:00,87.19,87.24,87.12,87.17,34045.0,78.7623,78.8075,78.6991,78.7443,34045.0
2017-03-23 11:20:00,87.16,87.24,87.1,87.17,9530.0,78.7352,78.8075,78.681,78.7443,9530.0
2017-03-23 11:30:00,87.15,87.18,87.03,87.12,15541.0,78.7262,78.7533,78.6178,78.6991,15541.0
2017-03-23 11:40:00,87.12,87.18,87.01,87.05,12587.0,78.6991,78.7533,78.5997,78.6359,12587.0
2017-03-23 11:50:00,87.07,87.16,87.03,87.15,13561.0,78.6539,78.7352,78.6178,78.7262,13561.0
2017-03-23 12:00:00,87.15,87.2,87.13,87.19,9222.0,78.7262,78.7714,78.7081,78.7623,9222.0
2017-03-23 12:10:00,87.18,87.18,87.04,87.08,8486.0,78.7533,78.7533,78.6268,78.663,8486.0
2017-03-23 12:20:00,87.08,87.19,87.08,87.16,9121.0,78.663,78.7623,78.663,78.7352,9121.0
2017-03-23 12:30:00,87.15,87.17,87.1,87.12,8906.0,78.7262,78.7443,78.681,78.6991,8906.0
2017-03-23 12:40:00,87.12,87.16,87.1,87.13,6491.0,78.6991,78.7352,78.681,78.7081,6491.0
2017-03-23 12:50:00,87.13,87.22,87.12,87.2,9561.0,78.7081,78.7894,78.6991,78.7714,9561.0
2017-03-23 13:00:00,87.2,87.21,86.86,86.86,18665.0,78.7714,78.7804,78.4642,78.4642,18665.0
2017-03-23 13:10:00,86.85,86.95,86.84,86.88,15436.0,78.4552,78.5455,78.4462,78.4823,15436.0
2017-03-23 13:20:00,86.89,86.98,86.84,86.86,14092.0,78.4913,78.5726,78.4462,78.4642,14092.0
2017-03-23 13:30:00,86.86,86.95,86.85,86.86,16876.0,78.4642,78.5455,78.4552,78.4642,16876.0
2017-03-23 13:40:00,86.84,86.96,86.82,86.94,11450.0,78.4462,78.5546,78.4281,78.5365,11450.0
2017-03-23 13:50:00,86.95,86.96,86.87,86.92,12486.0,78.5455,78.5546,78.4733,78.5184,12486.0
2017-03-23 14:00:00,86.9,86.98,86.88,86.96,10424.0,78.5004,78.5726,78.4823,78.5546,10424.0
2017-03-23 14:10:00,86.94,86.98,86.92,86.94,12453.0,78.5365,78.5726,78.5184,78.5365,12453.0
2017-03-23 14:20:00,86.94,86.97,86.91,86.93,11052.0,78.5365,78.5636,78.5094,78.5275,11052.0
2017-03-23 14:30:00,86.93,86.94,86.82,86.87,25951.0,78.5275,78.5365,78.4281,78.4733,25951.0
2017-03-23 14:40:00,86.84,86.94,86.84,86.94,42840.0,78.4462,78.5365,78.4462,78.5365,42840.0
2017-03-23 14:50:00,86.92,86.94,86.84,86.84,24377.0,78.5184,78.5365,78.4462,78.4462,24377.0
2017-03-23 15:00:00,86.83,86.85,86.76,86.81,17057.0,78.4371,78.4552,78.3739,78.4191,17057.0
2017-03-23 15:10:00,86.8,86.81,86.59,86.59,23163.0,78.41,78.4191,78.2203,78.2203,23163.0
2017-03-23 15:20:00,86.6,86.72,86.51,86.51,29930.0,78.2294,78.3378,78.1481,78.1481,29930.0
2017-03-23 15:30:00,86.53,86.58,86.44,86.54,35727.0,78.1661,78.2113,78.0848,78.1752,35727.0
2017-03-23 15:40:00,86.55,86.58,86.39,86.51,50045.0,78.1842,78.2113,78.0397,78.1481,50045.0
2017-03-23 15:50:00,86.51,86.64,86.43,86.56,102796.0,78.1481,78.2655,78.0758,78.1932,102796.0
2017-03-24 09:30:00,86.56,86.82,86.42,86.79,51743.0,78.1932,78.4281,78.0668,78.401,51743.0
2017-03-24 09:40:00,86.79,86.96,86.71,86.77,17937.0,78.401,78.5546,78.3287,78.3829,17937.0
2017-03-24 09:50:00,86.75,87.1,86.65,87.07,29185.0,78.3649,78.681,78.2745,78.6539,29185.0
2017-03-24 10:00:00,87.07,87.23,86.9,86.91,38225.0,78.6539,78.7985,78.5004,78.5094,38225.0
2017-03-24 10:10:00,86.89,86.96,86.81,86.92,18123.0,78.4913,78.5546,78.4191,78.5184,18123.0
2017-03-24 10:20:00,86.91,86.91,86.72,86.89,16731.0,78.5094,78.5094,78.3378,78.4913,16731.0
2017-03-24 10:30:00,86.89,86.94,86.77,86.77,11391.0,78.4913,78.5365,78.3829,78.3829,11391.0
2017-03-24 10:40:00,86.74,86.74,86.6,86.62,11588.0,78.3558,78.3558,78.2294,78.2474,11588.0
2017-03-24 10:50:00,86.6,86.63,86.52,86.54,18692.0,78.2294,78.2565,78.1571,78.1752,18692.0
2017-03-24 11:00:00,86.56,86.56,86.47,86.48,16102.0,78.1932,78.1932,78.1119,78.121,16102.0
2017-03-24 11:10:00,86.47,86.52,86.35,86.35,19519.0,78.1119,78.1571,78.0035,78.0035,19519.0
2017-03-24 11:20:00,86.37,86.4,86.27,86.3,14362.0,78.0216,78.0487,77.9313,77.9584,14362.0
2017-03-24 11:30:00,86.31,86.46,86.29,86.42,12198.0,77.9674,78.1029,77.9493,78.0668,12198.0
2017-03-24 11:40:00,86.41,86.47,86.37,86.41,11762.0,78.0577,78.1119,78.0216,78.0577,11762.0
2017-03-24 11:50:00,86.4,86.46,86.36,86.44,15319.0,78.0487,78.1029,78.0126,78.0848,15319.0
2017-03-24 12:00:00,86.43,86.5,86.38,86.47,19303.0,78.0758,78.139,78.0306,78.1119,19303.0
2017-03-24 12:10:00,86.46,86.47,86.24,86.24,14361.0,78.1029,78.1119,77.9042,77.9042,14361.0
2017-03-24 12:20:00,86.24,86.45,86.2,86.34,21674.0,77.9042,78.0939,77.868,77.9945,21674.0
2017-03-24 12:30:00,86.4,86.44,86.25,86.33,14730.0,78.0487,78.0848,77.9132,77.9855,14730.0
2017-03-24 12:40:00,86.34,86.38,86.3,86.33,9292.0,77.9945,78.0306,77.9584,77.9855,9292.0
2017-03-24 12:50:00,86.33,86.38,86.21,86.21,9849.0,77.9855,78.0306,77.8771,77.8771,9849.0
2017-03-24 13:00:00,86.23,86.34,86.22,86.26,10596.0,77.8951,77.9945,77.8861,77.9222,10596.0
2017-03-24 13:10:00,86.29,86.37,86.22,86.31,14152.0,77.9493,78.0216,77.8861,77.9674,14152.0
2017-03-24 13:20:00,86.32,86.4,86.3,86.34,12462.0,77.9764,78.0487,77.9584,77.9945,12462.0
2017-03-24 13:30:00,86.34,86.42,86.33,86.34,12329.0,77.9945,78.0668,77.9855,77.9945,12329.0
2017-03-24 13:40:00,86.33,86.38,86.3,86.36,9601.0,77.9855,78.0306,77.9584,78.0126,9601.0
2017-03-24 13:50:00,86.34,86.35,86.17,86.17,11836.0,77.9945,78.0035,77.8409,77.8409,11836.0
2017-03-24 14:00:00,86.21,86.27,86.16,86.22,10034.0,77.8771,77.9313,77.8319,77.8861,10034.0
2017-03-24 14:10:00,86.21,86.26,86.16,86.26,23657.0,77.8771,77.9222,77.8319,77.9222,23657.0
2017-03-24 14:20:00,86.26,86.27,86.11,86.13,32648.0,77.9222,77.9313,77.7867,77.8048,32648.0
2017-03-24 14:30:00,86.13,86.16,86.03,86.05,44126.0,77.8048,77.8319,77.7145,77.7325,44126.0
2017-03-24 14:40:00,86.06,86.08,85.91,85.94,38416.0,77.7416,77.7596,77.6061,77.6332,38416.0
2017-03-24 14:50:00,85.94,85.94,85.76,85.82,46611.0,77.6332,77.6332,77.4706,77.5248,46611.0
2017-03-24 15:00:00,85.83,85.83,85.65,85.7,66841.0,77.5338,77.5338,77.3712,77.4164,66841.0
2017-03-24 15:10:00,85.7,85.72,85.51,85.56,57631.0,77.4164,77.4344,77.2447,77.2899,57631.0
2017-03-24 15:20:00,85.57,85.62,85.51,85.55,135216.0,77.2989,77.3441,77.2447,77.2809,135216.0
2017-03-24 15:30:00,85.53,85.76,85.31,85.74,228227.0,77.2628,77.4706,77.0641,77.4525,228227.0
2017-03-24 15:40:00,85.74,85.9,85.6,85.82,129241.0,77.4525,77.597,77.326,77.5248,129241.0
2017-03-24 15:50:00,85.81,86.09,85.77,86.01,268327.0,77.5157,77.7687,77.4796,77.6964,268327.0
2017-03-27 09:30:00,85.49,86.04,85.37,85.92,46233.0,77.2267,77.7235,77.1183,77.6151,46233.0
2017-03-27 09:40:00,85.88,86.08,85.81,86.02,19717.0,77.579,77.7596,77.5157,77.7054,19717.0
2017-03-27 09:50:00,86.04,86.3,85.96,86.28,11900.0,77.7235,77.9584,77.6512,77.9403,11900.0
2017-03-27 10:00:00,86.25,86.25,86.06,86.1,20936.0,77.9132,77.9132,77.7416,77.7777,20936.0
2017-03-27 10:10:00,86.13,86.16,86.05,86.08,31803.0,77.8048,77.8319,77.7325,77.7596,31803.0
2017-03-27 10:20:00,86.08,86.1,85.85,86.02,37016.0,77.7596,77.7777,77.5519,77.7054,37016.0
2017-03-27 10:30:00,86.02,86.13,85.99,86.11,53021.0,77.7054,77.8048,77.6783,77.7867,53021.0
2017-03-27 10:40:00,86.09,86.38,86.09,86.37,55831.0,77.7687,78.0306,77.7687,78.0216,55831.0
2017-03-27 10:50:00,86.39,86.57,86.33,86.51,134790.0,78.0397,78.2023,77.9855,78.1481,134790.0
2017-03-27 11:00:00,86.52,86.55,86.32,86.33,36621.0,78.1571,78.1842,77.9764,77.9855,36621.0
2017-03-27 11:10:00,86.31,86.35,86.25,86.31,22243.0,77.9674,78.0035,77.9132,77.9674,22243.0
2017-03-27 11:20:00,86.31,86.42,86.2,86.42,27006.0,77.9674,78.0668,77.868,78.0668,27006.0
2017-03-27 11:30:00,86.41,86.5,86.34,86.45,28602.0,78.0577,78.139,77.9945,78.0939,28602.0
2017-03-27 11:40:00,86.4,86.41,86.3,86.34,20551.0,78.0487,78.0577,77.9584,77.9945,20551.0
2017-03-27 11:50:00,86.3,86.3,86.17,86.24,20673.0,77.9584,77.9584,77.8409,77.9042,20673.0
2017-03-27 12:00:00,86.25,86.38,86.23,86.26,28474.0,77.9132,78.0306,77.8951,77.9222,28474.0
2017-03-27 12:10:00,86.3,86.3,86.13,86.23,17768.0,77.9584,77.9584,77.8048,77.8951,17768.0
2017-03-27 12:20:00,86.25,86.27,86.15,86.19,25079.0,77.9132,77.9313,77.8229,77.859,25079.0
2017-03-27 12:30:00,86.19,86.19,86.0,86.01,65272.0,77.859,77.859,77.6874,77.6964,65272.0
2017-03-27 12:40:00,85.99,86.1,85.98,86.0,21222.0,77.6783,77.7777,77.6693,77.6874,21222.0
2017-03-27 12:50:00,86.0,86.08,85.91,85.96,67006.0,77.6874,77.7596,77.6061,77.6512,67006.0
2017-03-27 13:00:00,85.97,86.07,85.96,85.96,20930.0,77.6603,77.7506,77.6512,77.6512,20930.0
2017-03-27 13:10:00,85.97,85.97,85.78,85.79,25799.0,77.6603,77.6603,77.4886,77.4977,25799.0
2017-03-27 13:20:00,85.79,85.86,85.77,85.78,25605.0,77.4977,77.5609,77.4796,77.4886,25605.0
2017-03-27 13:30:00,85.79,85.86,85.72,85.72,17586.0,77.4977,77.5609,77.4344,77.4344,17586.0
2017-03-27 13:40:00,85.74,85.81,85.74,85.8,24456.0,77.4525,77.5157,77.4525,77.5067,24456.0
2017-03-27 13:50:00,85.8,85.86,85.79,85.82,22367.0,77.5067,77.5609,77.4977,77.5248,22367.0
2017-03-27 14:00:00,85.84,85.9,85.79,85.83,19476.0,77.5428,77.597,77.4977,77.5338,19476.0
2017-03-27 14:10:00,85.84,85.85,85.66,85.72,17017.0,77.5428,77.5519,77.3802,77.4344,17017.0
2017-03-27 14:20:00,85.71,85.72,85.64,85.7,22637.0,77.4254,77.4344,77.3622,77.4164,22637.0
2017-03-27 14:30:00,85.71,85.77,85.63,85.65,27244.0,77.4254,77.4796,77.3531,77.3712,27244.0
2017-03-27 14:40:00,85.64,85.85,85.64,85.79,30048.0,77.3622,77.5519,77.3622,77.4977,30048.0
2017-03-27 14:50:00,85.81,85.96,85.79,85.93,26155.0,77.5157,77.6512,77.4977,77.6241,26155.0
2017-03-27 15:00:00,85.92,85.96,85.89,85.91,47042.0,77.6151,77.6512,77.588,77.6061,47042.0
2017-03-27 15:10:00,85.91,85.95,85.89,85.9,32285.0,77.6061,77.6422,77.588,77.597,32285.0
2017-03-27 15:20:00,85.91,85.94,85.88,85.88,43383.0,77.6061,77.6332,77.579,77.579,43383.0
2017-03-27 15:30:00,85.86,85.94,85.84,85.94,45851.0,77.5609,77.6332,77.5428,77.6332,45851.0
2017-03-27 15:40:00,85.94,85.94,85.8,85.81,67824.0,77.6332,77.6332,77.5067,77.5157,67824.0
2017-03-27 15:50:00,85.81,85.83,85.74,85.78,163499.0,77.5157,77.5338,77.4525,77.4886,163499.0
2017-03-28 09:30:00,85.53,85.63,85.17,85.28,40478.0,77.2628,77.3531,76.9376,77.037,40478.0
2017-03-28 09:40:00,85.27,85.53,85.23,85.23,41752.0,77.0279,77.2628,76.9918,76.9918,41752.0
2017-03-28 09:50:00,85.26,85.28,85.06,85.12,61953.0,77.0189,77.037,76.8382,76.8924,61953.0
2017-03-28 10:00:00,85.13,85.39,85.13,85.24,58741.0,76.9015,77.1363,76.9015,77.0008,58741.0
2017-03-28 10:10:00,85.24,85.27,85.05,85.05,58786.0,77.0008,77.0279,76.8292,76.8292,58786.0
2017-03-28 10:20:00,85.05,85.11,84.97,84.99,68169.0,76.8292,76.8834,76.7569,76.775,68169.0
2017-03-28 10:30:00,85.01,85.09,84.9,84.95,51629.0,76.793,76.8653,76.6937,76.7388,51629.0
2017-03-28 10:40:00,84.92,85.05,84.89,84.95,47516.0,76.7117,76.8292,76.6846,76.7388,47516.0
2017-03-28 10:50:00,84.94,85.05,84.9,85.0,47299.0,76.7298,76.8292,76.6937,76.784,47299.0
2017-03-28 11:00:00,85.01,85.21,84.99,85.2,46899.0,76.793,76.9737,76.775,76.9647,46899.0
2017-03-28 11:10:00,85.2,85.28,85.15,85.22,57495.0,76.9647,77.037,76.9195,76.9828,57495.0
2017-03-28 11:20:00,85.17,85.38,85.17,85.36,40999.0,76.9376,77.1273,76.9376,77.1092,40999.0
2017-03-28 11:30:00,85.34,85.47,85.32,85.41,36548.0,77.0912,77.2086,77.0731,77.1544,36548.0
2017-03-28 11:40:00,85.41,85.62,85.33,85.61,41234.0,77.1544,77.3441,77.0821,77.3351,41234.0
2017-03-28 11:50:00,85.61,85.67,85.53,85.61,38635.0,77.3351,77.3893,77.2628,77.3351,38635.0
2017-03-28 12:00:00,85.57,85.72,85.57,85.65,6414.0,77.2989,77.4344,77.2989,77.3712,6414.0
2017-03-28 12:10:00,85.64,85.75,85.63,85.73,7806.0,77.3622,77.4615,77.3531,77.4435,7806.0
2017-03-28 12:20:00,85.68,85.69,85.64,85.65,6605.0,77.3983,77.4073,77.3622,77.3712,6605.0
2017-03-28 12:30:00,85.66,85.71,85.66,85.7,21761.0,77.3802,77.4254,77.3802,77.4164,21761.0
2017-03-28 12:40:00,85.69,85.71,85.66,85.69,8130.0,77.4073,77.4254,77.3802,77.4073,8130.0
2017-03-28 12:50:00,85.7,85.76,85.69,85.74,11354.0,77.4164,77.4706,77.4073,77.4525,11354.0
2017-03-28 13:00:00,85.76,85.83,85.76,85.81,5552.0,77.4706,77.5338,77.4706,77.5157,5552.0
2017-03-28 13:10:00,85.79,85.92,85.79,85.92,5213.0,77.4977,77.6151,77.4977,77.6151,5213.0
2017-03-28 13:20:00,85.9,85.95,85.84,85.94,18645.0,77.597,77.6422,77.5428,77.6332,18645.0
2017-03-28 13:30:00,85.93,85.95,85.89,85.92,9606.0,77.6241,77.6422,77.588,77.6151,9606.0
2017-03-28 13:40:00,85.91,85.99,85.9,85.93,7275.0,77.6061,77.6783,77.597,77.6241,7275.0
2017-03-28 13:50:00,85.95,86.07,85.93,86.05,10289.0,77.6422,77.7506,77.6241,77.7325,10289.0
2017-03-28 14:00:00,86.06,86.06,85.95,85.96,11818.0,77.7416,77.7416,77.6422,77.6512,11818.0
2017-03-28 14:10:00,85.98,86.09,85.98,86.05,11311.0,77.6693,77.7687,77.6693,77.7325,11311.0
2017-03-28 14:20:00,86.07,86.13,86.04,86.09,14281.0,77.7506,77.8048,77.7235,77.7687,14281.0
2017-03-28 14:30:00,86.06,86.08,85.97,86.07,30697.0,77.7416,77.7596,77.6603,77.7506,30697.0
2017-03-28 14:40:00,86.08,86.11,85.98,85.98,20410.0,77.7596,77.7867,77.6693,77.6693,20410.0
2017-03-28 14:50:00,85.98,86.01,85.9,85.9,16122.0,77.6693,77.6964,77.597,77.597,16122.0
2017-03-28 15:00:00,85.92,85.95,85.82,85.82,34211.0,77.6151,77.6422,77.5248,77.5248,34211.0
2017-03-28 15:10:00,85.84,85.87,85.8,85.81,39620.0,77.5428,77.5699,77.5067,77.5157,39620.0
2017-03-28 15:20:00,85.81,85.84,85.77,85.83,22167.0,77.5157,77.5428,77.4796,77.5338,22167.0
2017-03-28 15:30:00,85.83,85.83,85.74,85.81,37421.0,77.5338,77.5338,77.4525,77.5157,37421.0
2017-03-28 15:40:00,85.8,85.84,85.6,85.62,65281.0,77.5067,77.5428,77.326,77.3441,65281.0
2017-03-28 15:50:00,85.62,85.7,85.58,85.63,152460.0,77.3441,77.4164,77.308,77.3531,152460.0
2017-03-29 09:30:00,85.66,85.9,85.45,85.67,94107.0,77.3802,77.597,77.1905,77.3893,94107.0
2017-03-29 09:40:00,85.68,86.1,85.57,85.91,120737.0,77.3983,77.7777,77.2989,77.6061,120737.0
2017-03-29 09:50:00,85.89,86.15,85.88,86.15,23423.0,77.588,77.8229,77.579,77.8229,23423.0
2017-03-29 10:00:00,86.17,86.17,85.84,85.87,19610.0,77.8409,77.8409,77.5428,77.5699,19610.0
2017-03-29 10:10:00,85.87,85.93,85.79,85.93,66600.0,77.5699,77.6241,77.4977,77.6241,66600.0
2017-03-29 10:20:00,85.9,85.93,85.82,85.9,16759.0,77.597,77.6241,77.5248,77.597,16759.0
2017-03-29 10:30:00,85.9,86.15,85.87,86.05,19597.0,77.597,77.8229,77.5699,77.7325,19597.0
2017-03-29 10:40:00,86.09,86.09,85.89,85.91,14959.0,77.7687,77.7687,77.588,77.6061,14959.0
2017-03-29 10:50:00,85.92,85.95,85.89,85.89,18103.0,77.6151,77.6422,77.588,77.588,18103.0
2017-03-29 11:00:00,85.88,85.9,85.68,85.75,55646.0,77.579,77.597,77.3983,77.4615,55646.0
2017-03-29 11:10:00,85.75,85.81,85.72,85.75,19717.0,77.4615,77.5157,77.4344,77.4615,19717.0
2017-03-29 11:20:00,85.75,85.76,85.66,85.72,28704.0,77.4615,77.4706,77.3802,77.4344,28704.0
2017-03-29 11:30:00,85.72,85.73,85.4,85.42,56346.0,77.4344,77.4435,77.1454,77.1634,56346.0
2017-03-29 11:40:00,85.39,85.62,85.33,85.62,15500.0,77.1363,77.3441,77.0821,77.3441,15500.0
2017-03-29 11:50:00,85.61,85.68,85.5,85.65,12235.0,77.3351,77.3983,77.2357,77.3712,12235.0
2017-03-29 12:00:00,85.65,85.69,85.57,85.62,11924.0,77.3712,77.4073,77.2989,77.3441,11924.0
2017-03-29 12:10:00,85.64,85.77,85.62,85.77,8015.0,77.3622,77.4796,77.3441,77.4796,8015.0
2017-03-29 12:20:00,85.76,85.76,85.62,85.64,8780.0,77.4706,77.4706,77.3441,77.3622,8780.0
2017-03-29 12:30:00,85.65,85.65,85.57,85.58,13600.0,77.3712,77.3712,77.2989,77.308,13600.0
2017-03-29 12:40:00,85.57,85.64,85.56,85.6,11241.0,77.2989,77.3622,77.2899,77.326,11241.0
2017-03-29 12:50:00,85.59,85.7,85.59,85.69,26334.0,77.317,77.4164,77.317,77.4073,26334.0
2017-03-29 13:00:00,85.7,85.76,85.7,85.7,8823.0,77.4164,77.4706,77.4164,77.4164,8823.0
2017-03-29 13:10:00,85.69,85.77,85.69,85.72,10001.0,77.4073,77.4796,77.4073,77.4344,10001.0
2017-03-29 13:20:00,85.74,85.75,85.69,85.69,7554.0,77.4525,77.4615,77.4073,77.4073,7554.0
2017-03-29 13:30:00,85.71,85.75,85.65,85.67,13975.0,77.4254,77.4615,77.3712,77.3893,13975.0
2017-03-29 13:40:00,85.67,85.7,85.64,85.66,5919.0,77.3893,77.4164,77.3622,77.3802,5919.0
2017-03-29 13:50:00,85.66,85.67,85.58,85.59,11006.0,77.3802,77.3893,77.308,77.317,11006.0
2017-03-29 14:00:00,85.58,85.66,85.55,85.55,16451.0,77.308,77.3802,77.2809,77.2809,16451.0
2017-03-29 14:10:00,85.57,85.61,85.49,85.57,19800.0,77.2989,77.3351,77.2267,77.2989,19800.0
2017-03-29 14:20:00,85.58,85.63,85.54,85.59,7244.0,77.308,77.3531,77.2718,77.317,7244.0
2017-03-29 14:30:00,85.59,85.61,85.52,85.57,7183.0,77.317,77.3351,77.2538,77.2989,7183.0
2017-03-29 14:40:00,85.57,85.58,85.49,85.49,12794.0,77.2989,77.308,77.2267,77.2267,12794.0
2017-03-29 14:50:00,85.52,85.62,85.49,85.6,32202.0,77.2538,77.3441,77.2267,77.326,32202.0
2017-03-29 15:00:00,85.6,85.76,85.59,85.76,47354.0,77.326,77.4706,77.317,77.4706,47354.0
2017-03-29 15:10:00,85.76,85.77,85.56,85.65,20132.0,77.4706,77.4796,77.2899,77.3712,20132.0
2017-03-29 15:20:00,85.65,85.71,85.62,85.65,24048.0,77.3712,77.4254,77.3441,77.3712,24048.0
2017-03-29 15:30:00,85.64,85.68,85.61,85.62,41299.0,77.3622,77.3983,77.3351,77.3441,41299.0
2017-03-29 15:40:00,85.62,85.63,85.51,85.54,55199.0,77.3441,77.3531,77.2447,77.2718,55199.0
2017-03-29 15:50:00,85.53,85.55,85.45,85.52,101811.0,77.2628,77.2809,77.1905,77.2538,101811.0
2017-03-30 09:30:00,85.43,85.64,85.36,85.5,47012.0,77.1725,77.3622,77.1092,77.2357,47012.0
2017-03-30 09:40:00,85.48,85.55,85.28,85.4,31072.0,77.2176,77.2809,77.037,77.1454,31072.0
2017-03-30 09:50:00,85.4,85.6,85.4,85.43,26120.0,77.1454,77.326,77.1454,77.1725,26120.0
2017-03-30 10:00:00,85.47,85.55,85.42,85.53,26588.0,77.2086,77.2809,77.1634,77.2628,26588.0
2017-03-30 10:10:00,85.53,85.53,85.48,85.53,19543.0,77.2628,77.2628,77.2176,77.2628,19543.0
2017-03-30 10:20:00,85.52,85.52,85.45,85.47,16036.0,77.2538,77.2538,77.1905,77.2086,16036.0
2017-03-30 10:30:00,85.48,85.56,85.48,85.52,40616.0,77.2176,77.2899,77.2176,77.2538,40616.0
2017-03-30 10:40:00,85.5,85.53,85.49,85.52,11591.0,77.2357,77.2628,77.2267,77.2538,11591.0
2017-03-30 10:50:00,85.52,85.57,85.5,85.56,31239.0,77.2538,77.2989,77.2357,77.2899,31239.0
2017-03-30 11:00:00,85.57,85.61,85.49,85.5,26519.0,77.2989,77.3351,77.2267,77.2357,26519.0
2017-03-30 11:10:00,85.49,85.53,85.46,85.53,11175.0,77.2267,77.2628,77.1996,77.2628,11175.0
2017-03-30 11:20:00,85.51,85.64,85.51,85.62,13095.0,77.2447,77.3622,77.2447,77.3441,13095.0
2017-03-30 11:30:00,85.63,85.66,85.63,85.63,15630.0,77.3531,77.3802,77.3531,77.3531,15630.0
2017-03-30 11:40:00,85.65,85.65,85.56,85.59,29829.0,77.3712,77.3712,77.2899,77.317,29829.0
2017-03-30 11:50:00,85.58,85.6,85.53,85.55,18212.0,77.308,77.326,77.2628,77.2809,18212.0
2017-03-30 12:00:00,85.52,85.53,85.5,85.51,12101.0,77.2538,77.2628,77.2357,77.2447,12101.0
2017-03-30 12:10:00,85.5,85.51,85.44,85.49,23439.0,77.2357,77.2447,77.1815,77.2267,23439.0
2017-03-30 12:20:00,85.5,85.51,85.44,85.47,9929.0,77.2357,77.2447,77.1815,77.2086,9929.0
2017-03-30 12:30:00,85.47,85.49,85.39,85.39,8369.0,77.2086,77.2267,77.1363,77.1363,8369.0
2017-03-30 12:40:00,85.38,85.38,85.25,85.25,18625.0,77.1273,77.1273,77.0099,77.0099,18625.0
2017-03-30 12:50:00,85.25,85.37,85.22,85.34,6721.0,77.0099,77.1183,76.9828,77.0912,6721.0
2017-03-30 13:00:00,85.34,85.36,85.31,85.32,8930.0,77.0912,77.1092,77.0641,77.0731,8930.0
2017-03-30 13:10:00,85.32,85.48,85.3,85.48,12960.0,77.0731,77.2176,77.055,77.2176,12960.0
2017-03-30 13:20:00,85.47,85.5,85.44,85.46,36350.0,77.2086,77.2357,77.1815,77.1996,36350.0
2017-03-30 13:30:00,85.47,85.48,85.4,85.46,16187.0,77.2086,77.2176,77.1454,77.1996,16187.0
2017-03-30 13:40:00,85.47,85.51,85.45,85.5,19638.0,77.2086,77.2447,77.1905,77.2357,19638.0
2017-03-30 13:50:00,85.49,85.49,85.41,85.45,15021.0,77.2267,77.2267,77.1544,77.1905,15021.0
2017-03-30 14:00:00,85.47,85.52,85.45,85.51,16907.0,77.2086,77.2538,77.1905,77.2447,16907.0
2017-03-30 14:10:00,85.51,85.54,85.47,85.47,27067.0,77.2447,77.2718,77.2086,77.2086,27067.0
2017-03-30 14:20:00,85.46,85.52,85.45,85.5,19364.0,77.1996,77.2538,77.1905,77.2357,19364.0
2017-03-30 14:30:00,85.5,85.52,85.49,85.5,7834.0,77.2357,77.2538,77.2267,77.2357,7834.0
2017-03-30 14:40:00,85.51,85.51,85.43,85.44,10231.0,77.2447,77.2447,77.1725,77.1815,10231.0
2017-03-30 14:50:00,85.43,85.46,85.4,85.41,14900.0,77.1725,77.1996,77.1454,77.1544,14900.0
2017-03-30 15:00:00,85.43,85.47,85.42,85.43,14216.0,77.1725,77.2086,77.1634,77.1725,14216.0
2017-03-30 15:10:00,85.43,85.43,85.32,85.32,29503.0,77.1725,77.1725,77.0731,77.0731,29503.0
2017-03-30 15:20:00,85.33,85.42,85.32,85.39,20000.0,77.0821,77.1634,77.0731,77.1363,20000.0
2017-03-30 15:30:00,85.39,85.4,85.34,85.39,33380.0,77.1363,77.1454,77.0912,77.1363,33380.0
2017-03-30 15:40:00,85.39,85.43,85.36,85.42,34866.0,77.1363,77.1725,77.1092,77.1634,34866.0
2017-03-30 15:50:00,85.4,85.41,85.28,85.34,97136.0,77.1454,77.1544,77.037,77.0912,97136.0
2017-03-31 09:30:00,85.26,85.81,85.08,85.22,63479.0,77.0189,77.5157,76.8563,76.9828,63479.0
2017-03-31 09:40:00,85.25,85.32,85.2,85.21,41002.0,77.0099,77.0731,76.9647,76.9737,41002.0
2017-03-31 09:50:00,85.22,85.35,85.2,85.22,186142.0,76.9828,77.1002,76.9647,76.9828,186142.0
2017-03-31 10:00:00,85.22,85.32,85.1,85.26,90162.0,76.9828,77.0731,76.8743,77.0189,90162.0
2017-03-31 10:10:00,85.25,85.28,85.12,85.19,24705.0,77.0099,77.037,76.8924,76.9557,24705.0
2017-03-31 10:20:00,85.19,85.21,85.07,85.08,16093.0,76.9557,76.9737,76.8472,76.8563,16093.0
2017-03-31 10:30:00,85.09,85.1,84.95,85.02,28199.0,76.8653,76.8743,76.7388,76.8021,28199.0
2017-03-31 10:40:00,85.02,85.02,84.95,84.98,20187.0,76.8021,76.8021,76.7388,76.7659,20187.0
2017-03-31 10:50:00,85.01,85.13,85.01,85.07,18883.0,76.793,76.9015,76.793,76.8472,18883.0
2017-03-31 11:00:00,85.08,85.08,84.95,85.0,14467.0,76.8563,76.8563,76.7388,76.784,14467.0
2017-03-31 11:10:00,85.0,85.06,84.97,84.98,9605.0,76.784,76.8382,76.7569,76.7659,9605.0
2017-03-31 11:20:00,85.01,85.02,84.91,84.91,41647.0,76.793,76.8021,76.7027,76.7027,41647.0
2017-03-31 11:30:00,84.91,84.92,84.78,84.79,25222.0,76.7027,76.7117,76.5853,76.5943,25222.0
2017-03-31 11:40:00,84.8,84.82,84.73,84.73,32546.0,76.6033,76.6214,76.5401,76.5401,32546.0
2017-03-31 11:50:00,84.74,84.87,84.71,84.87,20086.0,76.5491,76.6666,76.522,76.6666,20086.0
2017-03-31 12:00:00,84.87,85.0,84.87,84.97,18612.0,76.6666,76.784,76.6666,76.7569,18612.0
2017-03-31 12:10:00,84.97,85.06,84.92,84.95,20545.0,76.7569,76.8382,76.7117,76.7388,20545.0
2017-03-31 12:20:00,84.96,85.1,84.92,85.08,61941.0,76.7479,76.8743,76.7117,76.8563,61941.0
2017-03-31 12:30:00,85.1,85.22,85.09,85.21,59397.0,76.8743,76.9828,76.8653,76.9737,59397.0
2017-03-31 12:40:00,85.22,85.23,85.12,85.12,9913.0,76.9828,76.9918,76.8924,76.8924,9913.0
2017-03-31 12:50:00,85.12,85.14,85.09,85.13,7292.0,76.8924,76.9105,76.8653,76.9015,7292.0
2017-03-31 13:00:00,85.14,85.17,85.1,85.12,7149.0,76.9105,76.9376,76.8743,76.8924,7149.0
2017-03-31 13:10:00,85.1,85.1,85.04,85.04,18613.0,76.8743,76.8743,76.8201,76.8201,18613.0
2017-03-31 13:20:00,85.04,85.1,85.01,85.1,62155.0,76.8201,76.8743,76.793,76.8743,62155.0
2017-03-31 13:30:00,85.1,85.25,85.1,85.19,12158.0,76.8743,77.0099,76.8743,76.9557,12158.0
2017-03-31 13:40:00,85.19,85.22,85.11,85.12,20588.0,76.9557,76.9828,76.8834,76.8924,20588.0
2017-03-31 13:50:00,85.12,85.12,85.05,85.07,15092.0,76.8924,76.8924,76.8292,76.8472,15092.0
2017-03-31 14:00:00,85.07,85.25,85.06,85.25,192538.0,76.8472,77.0099,76.8382,77.0099,192538.0
2017-03-31 14:10:00,85.26,85.27,85.09,85.15,35274.0,77.0189,77.0279,76.8653,76.9195,35274.0
2017-03-31 14:20:00,85.14,85.22,85.11,85.2,20060.0,76.9105,76.9828,76.8834,76.9647,20060.0
2017-03-31 14:30:00,85.19,85.19,85.14,85.15,20386.0,76.9557,76.9557,76.9105,76.9195,20386.0
2017-03-31 14:40:00,85.15,85.16,85.08,85.09,20913.0,76.9195,76.9286,76.8563,76.8653,20913.0
2017-03-31 14:50:00,85.1,85.13,85.07,85.08,17222.0,76.8743,76.9015,76.8472,76.8563,17222.0
2017-03-31 15:00:00,85.08,85.14,85.07,85.11,23365.0,76.8563,76.9105,76.8472,76.8834,23365.0
2017-03-31 15:10:00,85.12,85.16,85.06,85.09,31501.0,76.8924,76.9286,76.8382,76.8653,31501.0
2017-03-31 15:20:00,85.1,85.11,85.01,85.01,33042.0,76.8743,76.8834,76.793,76.793,33042.0
2017-03-31 15:30:00,85.01,85.13,85.0,85.08,97608.0,76.793,76.9015,76.784,76.8563,97608.0
2017-03-31 15:40:00,85.07,85.07,84.82,84.88,93552.0,76.8472,76.8472,76.6214,76.6756,93552.0
2017-03-31 15:50:00,84.87,84.96,84.78,84.78,163732.0,76.6666,76.7479,76.5853,76.5853,163732.0
2017-04-03 09:30:00,84.73,85.2,84.37,84.42,144325.0,76.5401,76.9647,76.2149,76.2601,144325.0
2017-04-03 09:40:00,84.44,84.61,83.85,83.98,128937.0,76.2781,76.4317,75.7452,75.8626,128937.0
2017-04-03 09:50:00,83.98,84.02,83.6,83.66,76507.0,75.8626,75.8987,75.5193,75.5735,76507.0
2017-04-03 10:00:00,83.71,84.05,83.64,83.82,77698.0,75.6187,75.9258,75.5555,75.7181,77698.0
2017-04-03 10:10:00,83.79,83.79,83.54,83.62,48038.0,75.691,75.691,75.4651,75.5374,48038.0
2017-04-03 10:20:00,83.64,83.72,83.51,83.52,55602.0,75.5555,75.6277,75.438,75.4471,55602.0
2017-04-03 10:30:00,83.55,83.69,83.52,83.55,62876.0,75.4742,75.6006,75.4471,75.4742,62876.0
2017-04-03 10:40:00,83.56,83.76,83.53,83.7,51104.0,75.4832,75.6639,75.4561,75.6097,51104.0
2017-04-03 10:50:00,83.7,83.88,83.62,83.63,168782.0,75.6097,75.7723,75.5374,75.5464,168782.0
2017-04-03 11:00:00,83.63,83.86,83.58,83.59,61025.0,75.5464,75.7542,75.5013,75.5103,61025.0
2017-04-03 11:10:00,83.6,83.69,83.48,83.48,51144.0,75.5193,75.6006,75.4109,75.4109,51144.0
2017-04-03 11:20:00,83.48,83.67,83.48,83.65,46456.0,75.4109,75.5826,75.4109,75.5645,46456.0
2017-04-03 11:30:00,83.66,83.71,83.6,83.68,36699.0,75.5735,75.6187,75.5193,75.5916,36699.0
2017-04-03 11:40:00,83.68,83.76,83.66,83.68,39614.0,75.5916,75.6639,75.5735,75.5916,39614.0
2017-04-03 11:50:00,83.67,83.75,83.64,83.68,56246.0,75.5826,75.6548,75.5555,75.5916,56246.0
2017-04-03 12:00:00,83.68,83.73,83.6,83.73,38022.0,75.5916,75.6368,75.5193,75.6368,38022.0
2017-04-03 12:10:00,83.71,83.77,83.67,83.73,48036.0,75.6187,75.6729,75.5826,75.6368,48036.0
2017-04-03 12:20:00,83.74,83.74,83.58,83.6,96529.0,75.6458,75.6458,75.5013,75.5193,96529.0
2017-04-03 12:30:00,83.61,83.71,83.59,83.62,60145.0,75.5284,75.6187,75.5103,75.5374,60145.0
2017-04-03 12:40:00,83.62,83.62,83.54,83.59,20163.0,75.5374,75.5374,75.4651,75.5103,20163.0
2017-04-03 12:50:00,83.57,83.57,83.51,83.54,13281.0,75.4922,75.4922,75.438,75.4651,13281.0
2017-04-03 13:00:00,83.54,83.63,83.5,83.51,30802.0,75.4651,75.5464,75.429,75.438,30802.0
2017-04-03 13:10:00,83.51,83.6,83.5,83.51,21903.0,75.438,75.5193,75.429,75.438,21903.0
2017-04-03 13:20:00,83.51,83.51,83.34,83.34,42202.0,75.438,75.438,75.2845,75.2845,42202.0
2017-04-03 13:30:00,83.36,83.45,83.34,83.41,16906.0,75.3025,75.3838,75.2845,75.3477,16906.0
2017-04-03 13:40:00,83.4,83.52,83.39,83.42,29952.0,75.3387,75.4471,75.3296,75.3567,29952.0
2017-04-03 13:50:00,83.44,83.52,83.4,83.52,16356.0,75.3748,75.4471,75.3387,75.4471,16356.0
2017-04-03 14:00:00,83.5,83.52,83.39,83.4,18608.0,75.429,75.4471,75.3296,75.3387,18608.0
2017-04-03 14:10:00,83.43,83.46,83.37,83.37,22905.0,75.3658,75.3929,75.3116,75.3116,22905.0
2017-04-03 14:20:00,83.38,83.53,83.38,83.52,22305.0,75.3206,75.4561,75.3206,75.4471,22305.0
2017-04-03 14:30:00,83.52,83.53,83.48,83.48,19884.0,75.4471,75.4561,75.4109,75.4109,19884.0
2017-04-03 14:40:00,83.48,83.61,83.48,83.53,21362.0,75.4109,75.5284,75.4109,75.4561,21362.0
2017-04-03 14:50:00,83.53,83.58,83.51,83.54,17316.0,75.4561,75.5013,75.438,75.4651,17316.0
2017-04-03 15:00:00,83.55,83.61,83.51,83.54,30587.0,75.4742,75.5284,75.438,75.4651,30587.0
2017-04-03 15:10:00,83.58,83.79,83.57,83.78,40586.0,75.5013,75.691,75.4922,75.6819,40586.0
2017-04-03 15:20:00,83.79,83.86,83.77,83.78,34977.0,75.691,75.7542,75.6729,75.6819,34977.0
2017-04-03 15:30:00,83.79,83.79,83.58,83.63,111796.0,75.691,75.691,75.5013,75.5464,111796.0
2017-04-03 15:40:00,83.63,83.69,83.55,83.59,169041.0,75.5464,75.6006,75.4742,75.5103,169041.0
2017-04-03 15:50:00,83.59,83.59,83.48,83.49,224481.0,75.5103,75.5103,75.4109,75.42,224481.0
2017-04-04 09:30:00,84.34,84.34,83.69,84.1,215109.0,76.1878,76.1878,75.6006,75.971,215109.0
2017-04-04 09:40:00,84.12,84.65,84.11,84.53,73441.0,75.9891,76.4678,75.98,76.3594,73441.0
2017-04-04 09:50:00,84.54,84.67,84.39,84.67,65978.0,76.3685,76.4859,76.233,76.4859,65978.0
2017-04-04 10:00:00,84.65,84.69,84.48,84.53,70952.0,76.4678,76.504,76.3143,76.3594,70952.0
2017-04-04 10:10:00,84.51,84.68,84.51,84.55,48055.0,76.3414,76.4949,76.3414,76.3775,48055.0
2017-04-04 10:20:00,84.56,84.57,84.33,84.36,47123.0,76.3865,76.3956,76.1788,76.2059,47123.0
2017-04-04 10:30:00,84.35,84.36,84.2,84.26,48084.0,76.1968,76.2059,76.0613,76.1155,48084.0
2017-04-04 10:40:00,84.24,84.37,84.23,84.36,38040.0,76.0975,76.2149,76.0884,76.2059,38040.0
2017-04-04 10:50:00,84.37,84.43,84.34,84.41,33482.0,76.2149,76.2691,76.1878,76.251,33482.0
2017-04-04 11:00:00,84.41,84.54,84.38,84.52,25622.0,76.251,76.3685,76.2239,76.3504,25622.0
2017-04-04 11:10:00,84.5,84.52,84.42,84.45,30373.0,76.3323,76.3504,76.2601,76.2872,30373.0
2017-04-04 11:20:00,84.46,84.54,84.45,84.54,30266.0,76.2962,76.3685,76.2872,76.3685,30266.0
2017-04-04 11:30:00,84.54,84.71,84.53,84.7,68816.0,76.3685,76.522,76.3594,76.513,68816.0
2017-04-04 11:40:00,84.71,84.97,84.71,84.95,59287.0,76.522,76.7569,76.522,76.7388,59287.0
2017-04-04 11:50:00,84.95,85.0,84.93,84.98,53868.0,76.7388,76.784,76.7208,76.7659,53868.0
2017-04-04 12:00:00,84.98,85.07,84.84,84.9,64522.0,76.7659,76.8472,76.6395,76.6937,64522.0
2017-04-04 12:10:00,84.88,84.91,84.86,84.91,26121.0,76.6756,76.7027,76.6575,76.7027,26121.0
2017-04-04 12:20:00,84.89,84.9,84.77,84.79,48834.0,76.6846,76.6937,76.5762,76.5943,48834.0
2017-04-04 12:30:00,84.77,84.79,84.71,84.77,30760.0,76.5762,76.5943,76.522,76.5762,30760.0
2017-04-04 12:40:00,84.77,84.79,84.71,84.76,20481.0,76.5762,76.5943,76.522,76.5672,20481.0
2017-04-04 12:50:00,84.75,84.94,84.71,84.91,51950.0,76.5582,76.7298,76.522,76.7027,51950.0
2017-04-04 13:00:00,84.92,84.92,84.78,84.82,46520.0,76.7117,76.7117,76.5853,76.6214,46520.0
2017-04-04 13:10:00,84.85,84.95,84.82,84.93,68214.0,76.6485,76.7388,76.6214,76.7208,68214.0
2017-04-04 13:20:00,84.89,84.98,84.88,84.98,100985.0,76.6846,76.7659,76.6756,76.7659,100985.0
2017-04-04 13:30:00,84.98,85.09,84.95,85.09,24676.0,76.7659,76.8653,76.7388,76.8653,24676.0
2017-04-04 13:40:00,85.06,85.09,84.98,85.05,33762.0,76.8382,76.8653,76.7659,76.8292,33762.0
2017-04-04 13:50:00,85.06,85.14,85.01,85.01,150234.0,76.8382,76.9105,76.793,76.793,150234.0
2017-04-04 14:00:00,85.02,85.03,84.93,85.0,34953.0,76.8021,76.8111,76.7208,76.784,34953.0
2017-04-04 14:10:00,84.98,85.19,84.94,85.18,43494.0,76.7659,76.9557,76.7298,76.9466,43494.0
2017-04-04 14:20:00,85.16,85.25,85.1,85.24,98713.0,76.9286,77.0099,76.8743,77.0008,98713.0
2017-04-04 14:30:00,85.25,85.27,85.17,85.18,45560.0,77.0099,77.0279,76.9376,76.9466,45560.0
2017-04-04 14:40:00,85.19,85.19,85.07,85.1,24795.0,76.9557,76.9557,76.8472,76.8743,24795.0
2017-04-04 14:50:00,85.1,85.1,85.05,85.07,27533.0,76.8743,76.8743,76.8292,76.8472,27533.0
2017-04-04 15:00:00,85.05,85.06,84.99,84.99,35989.0,76.8292,76.8382,76.775,76.775,35989.0
2017-04-04 15:10:00,84.98,85.03,84.89,84.89,87761.0,76.7659,76.8111,76.6846,76.6846,87761.0
2017-04-04 15:20:00,84.88,84.88,84.71,84.74,100937.0,76.6756,76.6756,76.522,76.5491,100937.0
2017-04-04 15:30:00,84.74,84.92,84.74,84.91,66398.0,76.5491,76.7117,76.5491,76.7027,66398.0
2017-04-04 15:40:00,84.9,85.01,84.84,84.98,91147.0,76.6937,76.793,76.6395,76.7659,91147.0
2017-04-04 15:50:00,84.97,85.07,84.93,85.06,167187.0,76.7569,76.8472,76.7208,76.8382,167187.0
2017-04-05 09:30:00,85.11,85.24,84.76,84.83,77896.0,76.8834,77.0008,76.5672,76.6304,77896.0
2017-04-05 09:40:00,84.84,85.48,84.78,85.33,100841.0,76.6395,77.2176,76.5853,77.0821,100841.0
2017-04-05 09:50:00,85.33,85.66,85.27,85.64,43067.0,77.0821,77.3802,77.0279,77.3622,43067.0
2017-04-05 10:00:00,85.57,85.89,85.52,85.82,66967.0,77.2989,77.588,77.2538,77.5248,66967.0
2017-04-05 10:10:00,85.84,85.89,85.78,85.84,75012.0,77.5428,77.588,77.4886,77.5428,75012.0
2017-04-05 10:20:00,85.84,86.06,85.83,86.03,58034.0,77.5428,77.7416,77.5338,77.7145,58034.0
2017-04-05 10:30:00,86.04,86.41,86.0,86.3,104279.0,77.7235,78.0577,77.6874,77.9584,104279.0
2017-04-05 10:40:00,86.31,86.39,86.11,86.11,64147.0,77.9674,78.0397,77.7867,77.7867,64147.0
2017-04-05 10:50:00,86.11,86.22,85.99,86.02,41532.0,77.7867,77.8861,77.6783,77.7054,41532.0
2017-04-05 11:00:00,86.02,86.02,85.89,85.89,27790.0,77.7054,77.7054,77.588,77.588,27790.0
2017-04-05 11:10:00,85.88,86.03,85.86,85.94,40354.0,77.579,77.7145,77.5609,77.6332,40354.0
2017-04-05 11:20:00,85.96,85.96,85.74,85.74,35563.0,77.6512,77.6512,77.4525,77.4525,35563.0
2017-04-05 11:30:00,85.73,85.83,85.65,85.7,33022.0,77.4435,77.5338,77.3712,77.4164,33022.0
2017-04-05 11:40:00,85.69,86.04,85.69,85.87,45746.0,77.4073,77.7235,77.4073,77.5699,45746.0
2017-04-05 11:50:00,85.87,85.92,85.83,85.87,21003.0,77.5699,77.6151,77.5338,77.5699,21003.0
2017-04-05 12:00:00,85.89,86.01,85.88,85.94,39586.0,77.588,77.6964,77.579,77.6332,39586.0
2017-04-05 12:10:00,85.94,86.18,85.94,86.18,38747.0,77.6332,77.85,77.6332,77.85,38747.0
2017-04-05 12:20:00,86.17,86.27,86.15,86.22,35272.0,77.8409,77.9313,77.8229,77.8861,35272.0
2017-04-05 12:30:00,86.22,86.23,86.1,86.12,32763.0,77.8861,77.8951,77.7777,77.7958,32763.0
2017-04-05 12:40:00,86.14,86.19,86.1,86.17,50379.0,77.8138,77.859,77.7777,77.8409,50379.0
2017-04-05 12:50:00,86.17,86.26,86.05,86.05,37979.0,77.8409,77.9222,77.7325,77.7325,37979.0
2017-04-05 13:00:00,86.06,86.21,86.0,86.03,86459.0,77.7416,77.8771,77.6874,77.7145,86459.0
2017-04-05 13:10:00,86.03,86.06,85.96,85.99,20064.0,77.7145,77.7416,77.6512,77.6783,20064.0
2017-04-05 13:20:00,86.0,86.04,85.99,86.01,24969.0,77.6874,77.7235,77.6783,77.6964,24969.0
2017-04-05 13:30:00,86.01,86.07,85.95,85.96,69863.0,77.6964,77.7506,77.6422,77.6512,69863.0
2017-04-05 13:40:00,85.94,85.96,85.83,85.87,22725.0,77.6332,77.6512,77.5338,77.5699,22725.0
2017-04-05 13:50:00,85.87,85.99,85.86,85.94,29532.0,77.5699,77.6783,77.5609,77.6332,29532.0
2017-04-05 14:00:00,85.93,85.94,85.68,85.91,42023.0,77.6241,77.6332,77.3983,77.6061,42023.0
2017-04-05 14:10:00,85.91,85.96,85.75,85.75,32361.0,77.6061,77.6512,77.4615,77.4615,32361.0
2017-04-05 14:20:00,85.74,85.89,85.73,85.8,97559.0,77.4525,77.588,77.4435,77.5067,97559.0
2017-04-05 14:30:00,85.81,85.83,85.55,85.55,31873.0,77.5157,77.5338,77.2809,77.2809,31873.0
2017-04-05 14:40:00,85.56,85.68,85.51,85.58,39718.0,77.2899,77.3983,77.2447,77.308,39718.0
2017-04-05 14:50:00,85.59,85.69,85.44,85.62,49472.0,77.317,77.4073,77.1815,77.3441,49472.0
2017-04-05 15:00:00,85.62,85.78,85.62,85.71,86171.0,77.3441,77.4886,77.3441,77.4254,86171.0
2017-04-05 15:10:00,85.71,85.77,85.55,85.6,78093.0,77.4254,77.4796,77.2809,77.326,78093.0
2017-04-05 15:20:00,85.6,85.6,85.44,85.5,57403.0,77.326,77.326,77.1815,77.2357,57403.0
2017-04-05 15:30:00,85.51,85.52,85.17,85.3,65274.0,77.2447,77.2538,76.9376,77.055,65274.0
2017-04-05 15:40:00,85.31,85.33,85.2,85.21,86748.0,77.0641,77.0821,76.9647,76.9737,86748.0
2017-04-05 15:50:00,85.2,85.42,85.18,85.24,160961.0,76.9647,77.1634,76.9466,77.0008,160961.0
2017-04-06 09:30:00,84.86,85.15,84.81,85.12,46508.0,76.6575,76.9195,76.6124,76.8924,46508.0
2017-04-06 09:40:00,85.14,85.21,84.97,85.1,27132.0,76.9105,76.9737,76.7569,76.8743,27132.0
2017-04-06 09:50:00,85.1,85.5,85.1,85.45,28398.0,76.8743,77.2357,76.8743,77.1905,28398.0
2017-04-06 10:00:00,85.45,85.59,85.41,85.53,35319.0,77.1905,77.317,77.1544,77.2628,35319.0
2017-04-06 10:10:00,85.51,85.51,85.21,85.26,24185.0,77.2447,77.2447,76.9737,77.0189,24185.0
2017-04-06 10:20:00,85.26,85.38,85.19,85.37,23165.0,77.0189,77.1273,76.9557,77.1183,23165.0
2017-04-06 10:30:00,85.36,85.6,85.34,85.41,29686.0,77.1092,77.326,77.0912,77.1544,29686.0
2017-04-06 10:40:00,85.34,85.42,85.07,85.11,55199.0,77.0912,77.1634,76.8472,76.8834,55199.0
2017-04-06 10:50:00,85.11,85.2,85.09,85.1,24099.0,76.8834,76.9647,76.8653,76.8743,24099.0
2017-04-06 11:00:00,85.12,85.2,85.03,85.03,18947.0,76.8924,76.9647,76.8111,76.8111,18947.0
2017-04-06 11:10:00,85.04,85.05,84.93,84.94,20999.0,76.8201,76.8292,76.7208,76.7298,20999.0
2017-04-06 11:20:00,84.96,85.1,84.92,84.92,55181.0,76.7479,76.8743,76.7117,76.7117,55181.0
2017-04-06 11:30:00,84.95,84.99,84.87,84.89,19186.0,76.7388,76.775,76.6666,76.6846,19186.0
2017-04-06 11:40:00,84.91,84.97,84.86,84.96,14527.0,76.7027,76.7569,76.6575,76.7479,14527.0
2017-04-06 11:50:00,84.97,85.0,84.91,84.91,12298.0,76.7569,76.784,76.7027,76.7027,12298.0
2017-04-06 12:00:00,84.91,84.94,84.86,84.86,10024.0,76.7027,76.7298,76.6575,76.6575,10024.0
2017-04-06 12:10:00,84.86,84.87,84.83,84.86,13803.0,76.6575,76.6666,76.6304,76.6575,13803.0
2017-04-06 12:20:00,84.88,84.89,84.78,84.8,16651.0,76.6756,76.6846,76.5853,76.6033,16651.0
2017-04-06 12:30:00,84.81,84.81,84.71,84.76,52419.0,76.6124,76.6124,76.522,76.5672,52419.0
2017-04-06 12:40:00,84.77,84.83,84.74,84.81,51969.0,76.5762,76.6304,76.5491,76.6124,51969.0
2017-04-06 12:50:00,84.8,84.8,84.72,84.72,19644.0,76.6033,76.6033,76.5311,76.5311,19644.0
2017-04-06 13:00:00,84.72,84.95,84.64,84.75,75432.0,76.5311,76.7388,76.4588,76.5582,75432.0
2017-04-06 13:10:00,84.77,84.8,84.68,84.72,6696.0,76.5762,76.6033,76.4949,76.5311,6696.0
2017-04-06 13:20:00,84.7,84.74,84.56,84.56,46520.0,76.513,76.5491,76.3865,76.3865,46520.0
2017-04-06 13:30:00,84.59,84.61,84.43,84.43,71243.0,76.4136,76.4317,76.2691,76.2691,71243.0
2017-04-06 13:40:00,84.43,84.7,84.41,84.64,34516.0,76.2691,76.513,76.251,76.4588,34516.0
2017-04-06 13:50:00,84.63,84.73,84.59,84.62,14882.0,76.4498,76.5401,76.4136,76.4407,14882.0
2017-04-06 14:00:00,84.63,84.64,84.5,84.53,20640.0,76.4498,76.4588,76.3323,76.3594,20640.0
2017-04-06 14:10:00,84.5,84.55,84.48,84.51,14776.0,76.3323,76.3775,76.3143,76.3414,14776.0
2017-04-06 14:20:00,84.52,84.59,84.31,84.47,40510.0,76.3504,76.4136,76.1607,76.3052,40510.0
2017-04-06 14:30:00,84.48,84.56,84.46,84.53,26117.0,76.3143,76.3865,76.2962,76.3594,26117.0
2017-04-06 14:40:00,84.53,84.58,84.37,84.41,22998.0,76.3594,76.4046,76.2149,76.251,22998.0
2017-04-06 14:50:00,84.4,84.42,84.3,84.37,18750.0,76.242,76.2601,76.1517,76.2149,18750.0
2017-04-06 15:00:00,84.36,84.46,84.36,84.42,30279.0,76.2059,76.2962,76.2059,76.2601,30279.0
2017-04-06 15:10:00,84.44,84.56,84.41,84.55,43069.0,76.2781,76.3865,76.251,76.3775,43069.0
2017-04-06 15:20:00,84.55,84.55,84.47,84.5,40016.0,76.3775,76.3775,76.3052,76.3323,40016.0
2017-04-06 15:30:00,84.51,84.51,84.31,84.44,102915.0,76.3414,76.3414,76.1607,76.2781,102915.0
2017-04-06 15:40:00,84.43,84.44,84.29,84.32,120975.0,76.2691,76.2781,76.1426,76.1697,120975.0
2017-04-06 15:50:00,84.31,84.46,84.29,84.39,159459.0,76.1607,76.2962,76.1426,76.233,159459.0
2017-04-07 09:30:00,84.36,84.45,84.18,84.45,20654.0,76.2059,76.2872,76.0433,76.2872,20654.0
2017-04-07 09:40:00,84.41,84.41,84.23,84.23,16514.0,76.251,76.251,76.0884,76.0884,16514.0
2017-04-07 09:50:00,84.23,84.23,83.67,83.77,36268.0,76.0884,76.0884,75.5826,75.6729,36268.0
2017-04-07 10:00:00,83.75,84.06,83.75,84.01,35712.0,75.6548,75.9349,75.6548,75.8897,35712.0
2017-04-07 10:10:00,84.03,84.03,83.82,83.94,22909.0,75.9078,75.9078,75.7181,75.8265,22909.0
2017-04-07 10:20:00,83.93,83.97,83.88,83.9,15990.0,75.8174,75.8536,75.7723,75.7903,15990.0
2017-04-07 10:30:00,83.91,84.02,83.89,83.91,15703.0,75.7994,75.8987,75.7813,75.7994,15703.0
2017-04-07 10:40:00,83.94,84.12,83.94,84.1,37053.0,75.8265,75.9891,75.8265,75.971,37053.0
2017-04-07 10:50:00,84.1,84.19,84.09,84.14,60387.0,75.971,76.0523,75.962,76.0071,60387.0
2017-04-07 11:00:00,84.13,84.29,84.12,84.24,30854.0,75.9981,76.1426,75.9891,76.0975,30854.0
2017-04-07 11:10:00,84.24,84.24,84.11,84.18,15365.0,76.0975,76.0975,75.98,76.0433,15365.0
2017-04-07 11:20:00,84.19,84.2,84.16,84.2,16342.0,76.0523,76.0613,76.0252,76.0613,16342.0
2017-04-07 11:30:00,84.2,84.21,84.1,84.13,17628.0,76.0613,76.0704,75.971,75.9981,17628.0
2017-04-07 11:40:00,84.13,84.16,84.03,84.05,12250.0,75.9981,76.0252,75.9078,75.9258,12250.0
2017-04-07 11:50:00,84.08,84.18,84.07,84.17,10523.0,75.9529,76.0433,75.9439,76.0342,10523.0
2017-04-07 12:00:00,84.15,84.2,84.1,84.2,24802.0,76.0162,76.0613,75.971,76.0613,24802.0
2017-04-07 12:10:00,84.19,84.28,84.17,84.18,12409.0,76.0523,76.1336,76.0342,76.0433,12409.0
2017-04-07 12:20:00,84.16,84.16,84.11,84.13,5677.0,76.0252,76.0252,75.98,75.9981,5677.0
2017-04-07 12:30:00,84.15,84.17,84.11,84.13,5262.0,76.0162,76.0342,75.98,75.9981,5262.0
2017-04-07 12:40:00,84.13,84.23,84.12,84.21,8504.0,75.9981,76.0884,75.9891,76.0704,8504.0
2017-04-07 12:50:00,84.22,84.34,84.22,84.34,17266.0,76.0794,76.1878,76.0794,76.1878,17266.0
2017-04-07 13:00:00,84.31,84.37,84.23,84.23,15235.0,76.1607,76.2149,76.0884,76.0884,15235.0
2017-04-07 13:10:00,84.24,84.27,84.21,84.21,9266.0,76.0975,76.1246,76.0704,76.0704,9266.0
2017-04-07 13:20:00,84.21,84.29,84.17,84.29,9050.0,76.0704,76.1426,76.0342,76.1426,9050.0
2017-04-07 13:30:00,84.33,84.36,84.23,84.3,20055.0,76.1788,76.2059,76.0884,76.1517,20055.0
2017-04-07 13:40:00,84.31,84.32,84.23,84.24,9080.0,76.1607,76.1697,76.0884,76.0975,9080.0
2017-04-07 13:50:00,84.25,84.29,84.2,84.21,11905.0,76.1065,76.1426,76.0613,76.0704,11905.0
2017-04-07 14:00:00,84.23,84.31,84.23,84.29,9732.0,76.0884,76.1607,76.0884,76.1426,9732.0
2017-04-07 14:10:00,84.29,84.36,84.29,84.34,14991.0,76.1426,76.2059,76.1426,76.1878,14991.0
2017-04-07 14:20:00,84.33,84.37,84.3,84.31,7171.0,76.1788,76.2149,76.1517,76.1607,7171.0
2017-04-07 14:30:00,84.31,84.33,84.26,84.27,10079.0,76.1607,76.1788,76.1155,76.1246,10079.0
2017-04-07 14:40:00,84.27,84.31,84.24,84.28,13426.0,76.1246,76.1607,76.0975,76.1336,13426.0
2017-04-07 14:50:00,84.28,84.28,84.19,84.19,39290.0,76.1336,76.1336,76.0523,76.0523,39290.0
2017-04-07 15:00:00,84.2,84.23,84.12,84.12,13798.0,76.0613,76.0884,75.9891,75.9891,13798.0
2017-04-07 15:10:00,84.13,84.2,84.13,84.15,13074.0,75.9981,76.0613,75.9981,76.0162,13074.0
2017-04-07 15:20:00,84.15,84.22,84.13,84.15,20706.0,76.0162,76.0794,75.9981,76.0162,20706.0
2017-04-07 15:30:00,84.14,84.16,84.1,84.13,28868.0,76.0071,76.0252,75.971,75.9981,28868.0
2017-04-07 15:40:00,84.14,84.15,84.12,84.13,27799.0,76.0071,76.0162,75.9891,75.9981,27799.0
2017-04-07 15:50:00,84.13,84.18,84.07,84.15,89506.0,75.9981,76.0433,75.9439,76.0162,89506.0
2017-04-10 09:30:00,84.34,84.35,84.05,84.22,28356.0,76.1878,76.1968,75.9258,76.0794,28356.0
2017-04-10 09:40:00,84.3,84.44,84.3,84.4,7273.0,76.1517,76.2781,76.1517,76.242,7273.0
2017-04-10 09:50:00,84.4,84.64,84.34,84.64,17603.0,76.242,76.4588,76.1878,76.4588,17603.0
2017-04-10 10:00:00,84.66,84.72,84.59,84.72,20327.0,76.4769,76.5311,76.4136,76.5311,20327.0
2017-04-10 10:10:00,84.72,84.72,84.54,84.56,13631.0,76.5311,76.5311,76.3685,76.3865,13631.0
2017-04-10 10:20:00,84.55,84.55,84.41,84.49,17226.0,76.3775,76.3775,76.251,76.3233,17226.0
2017-04-10 10:30:00,84.51,84.63,84.49,84.52,41051.0,76.3414,76.4498,76.3233,76.3504,41051.0
2017-04-10 10:40:00,84.52,84.67,84.52,84.57,34043.0,76.3504,76.4859,76.3504,76.3956,34043.0
2017-04-10 10:50:00,84.58,84.68,84.57,84.65,46224.0,76.4046,76.4949,76.3956,76.4678,46224.0
2017-04-10 11:00:00,84.65,84.82,84.64,84.78,14125.0,76.4678,76.6214,76.4588,76.5853,14125.0
2017-04-10 11:10:00,84.8,84.84,84.78,84.78,29799.0,76.6033,76.6395,76.5853,76.5853,29799.0
2017-04-10 11:20:00,84.79,84.83,84.78,84.83,11480.0,76.5943,76.6304,76.5853,76.6304,11480.0
2017-04-10 11:30:00,84.81,84.85,84.63,84.63,21682.0,76.6124,76.6485,76.4498,76.4498,21682.0
2017-04-10 11:40:00,84.61,84.7,84.59,84.69,10413.0,76.4317,76.513,76.4136,76.504,10413.0
2017-04-10 11:50:00,84.7,84.77,84.7,84.77,15632.0,76.513,76.5762,76.513,76.5762,15632.0
2017-04-10 12:00:00,84.76,84.79,84.69,84.69,9140.0,76.5672,76.5943,76.504,76.504,9140.0
2017-04-10 12:10:00,84.71,84.71,84.47,84.54,16029.0,76.522,76.522,76.3052,76.3685,16029.0
2017-04-10 12:20:00,84.52,84.64,84.51,84.64,7768.0,76.3504,76.4588,76.3414,76.4588,7768.0
2017-04-10 12:30:00,84.63,84.7,84.58,84.64,8295.0,76.4498,76.513,76.4046,76.4588,8295.0
2017-04-10 12:40:00,84.67,84.82,84.66,84.82,27405.0,76.4859,76.6214,76.4769,76.6214,27405.0
2017-04-10 12:50:00,84.81,84.88,84.75,84.83,18439.0,76.6124,76.6756,76.5582,76.6304,18439.0
2017-04-10 13:00:00,84.83,84.86,84.79,84.79,19098.0,76.6304,76.6575,76.5943,76.5943,19098.0
2017-04-10 13:10:00,84.78,84.81,84.76,84.77,18156.0,76.5853,76.6124,76.5672,76.5762,18156.0
2017-04-10 13:20:00,84.77,84.85,84.77,84.82,16536.0,76.5762,76.6485,76.5762,76.6214,16536.0
2017-04-10 13:30:00,84.82,84.85,84.77,84.82,10700.0,76.6214,76.6485,76.5762,76.6214,10700.0
2017-04-10 13:40:00,84.81,84.87,84.78,84.81,16054.0,76.6124,76.6666,76.5853,76.6124,16054.0
2017-04-10 13:50:00,84.81,84.86,84.79,84.84,11730.0,76.6124,76.6575,76.5943,76.6395,11730.0
2017-04-10 14:00:00,84.84,84.86,84.7,84.72,17558.0,76.6395,76.6575,76.513,76.5311,17558.0
2017-04-10 14:10:00,84.73,84.78,84.67,84.69,38715.0,76.5401,76.5853,76.4859,76.504,38715.0
2017-04-10 14:20:00,84.7,84.78,84.63,84.65,22281.0,76.513,76.5853,76.4498,76.4678,22281.0
2017-04-10 14:30:00,84.67,84.77,84.64,84.75,16281.0,76.4859,76.5762,76.4588,76.5582,16281.0
2017-04-10 14:40:00,84.75,84.82,84.75,84.82,30784.0,76.5582,76.6214,76.5582,76.6214,30784.0
2017-04-10 14:50:00,84.82,84.93,84.82,84.9,10441.0,76.6214,76.7208,76.6214,76.6937,10441.0
2017-04-10 15:00:00,84.91,84.99,84.86,84.94,18665.0,76.7027,76.775,76.6575,76.7298,18665.0
2017-04-10 15:10:00,84.94,84.96,84.87,84.87,15093.0,76.7298,76.7479,76.6666,76.6666,15093.0
2017-04-10 15:20:00,84.85,84.85,84.72,84.77,18406.0,76.6485,76.6485,76.5311,76.5762,18406.0
2017-04-10 15:30:00,84.75,84.8,84.69,84.79,20577.0,76.5582,76.6033,76.504,76.5943,20577.0
2017-04-10 15:40:00,84.78,84.79,84.63,84.63,31311.0,76.5853,76.5943,76.4498,76.4498,31311.0
2017-04-10 15:50:00,84.63,84.76,84.58,84.71,97139.0,76.4498,76.5672,76.4046,76.522,97139.0
2017-04-11 09:30:00,84.61,84.67,84.16,84.43,46632.0,76.4317,76.4859,76.0252,76.2691,46632.0
2017-04-11 09:40:00,84.44,84.74,84.38,84.74,19733.0,76.2781,76.5491,76.2239,76.5491,19733.0
2017-04-11 09:50:00,84.7,84.7,84.43,84.51,14348.0,76.513,76.513,76.2691,76.3414,14348.0
2017-04-11 10:00:00,84.53,84.82,84.53,84.77,13380.0,76.3594,76.6214,76.3594,76.5762,13380.0
2017-04-11 10:10:00,84.77,84.78,84.6,84.74,9993.0,76.5762,76.5853,76.4227,76.5491,9993.0
2017-04-11 10:20:00,84.74,84.85,84.71,84.82,10680.0,76.5491,76.6485,76.522,76.6214,10680.0
2017-04-11 10:30:00,84.82,84.82,84.66,84.75,25236.0,76.6214,76.6214,76.4769,76.5582,25236.0
2017-04-11 10:40:00,84.75,84.79,84.59,84.79,30974.0,76.5582,76.5943,76.4136,76.5943,30974.0
2017-04-11 10:50:00,84.76,84.88,84.68,84.83,33244.0,76.5672,76.6756,76.4949,76.6304,33244.0
2017-04-11 11:00:00,84.84,85.02,84.83,84.99,24374.0,76.6395,76.8021,76.6304,76.775,24374.0
2017-04-11 11:10:00,84.94,84.96,84.87,84.94,19849.0,76.7298,76.7479,76.6666,76.7298,19849.0
2017-04-11 11:20:00,84.93,84.99,84.82,84.83,23420.0,76.7208,76.775,76.6214,76.6304,23420.0
2017-04-11 11:30:00,84.83,84.92,84.8,84.9,8367.0,76.6304,76.7117,76.6033,76.6937,8367.0
2017-04-11 11:40:00,84.88,84.88,84.66,84.7,6517.0,76.6756,76.6756,76.4769,76.513,6517.0
2017-04-11 11:50:00,84.72,84.73,84.58,84.61,6949.0,76.5311,76.5401,76.4046,76.4317,6949.0
2017-04-11 12:00:00,84.59,84.63,84.53,84.62,12504.0,76.4136,76.4498,76.3594,76.4407,12504.0
2017-04-11 12:10:00,84.62,84.71,84.61,84.7,11318.0,76.4407,76.522,76.4317,76.513,11318.0
2017-04-11 12:20:00,84.71,84.76,84.7,84.75,7838.0,76.522,76.5672,76.513,76.5582,7838.0
2017-04-11 12:30:00,84.74,84.78,84.72,84.72,3212.0,76.5491,76.5853,76.5311,76.5311,3212.0
2017-04-11 12:40:00,84.72,84.8,84.72,84.74,7817.0,76.5311,76.6033,76.5311,76.5491,7817.0
2017-04-11 12:50:00,84.75,84.82,84.75,84.78,5400.0,76.5582,76.6214,76.5582,76.5853,5400.0
2017-04-11 13:00:00,84.82,84.87,84.81,84.85,10681.0,76.6214,76.6666,76.6124,76.6485,10681.0
2017-04-11 13:10:00,84.87,84.88,84.78,84.82,7869.0,76.6666,76.6756,76.5853,76.6214,7869.0
2017-04-11 13:20:00,84.83,84.83,84.71,84.72,6617.0,76.6304,76.6304,76.522,76.5311,6617.0
2017-04-11 13:30:00,84.71,84.78,84.71,84.76,7673.0,76.522,76.5853,76.522,76.5672,7673.0
2017-04-11 13:40:00,84.77,84.77,84.64,84.69,11143.0,76.5762,76.5762,76.4588,76.504,11143.0
2017-04-11 13:50:00,84.7,84.71,84.66,84.71,7872.0,76.513,76.522,76.4769,76.522,7872.0
2017-04-11 14:00:00,84.71,84.8,84.7,84.79,16405.0,76.522,76.6033,76.513,76.5943,16405.0
2017-04-11 14:10:00,84.78,84.79,84.61,84.63,10655.0,76.5853,76.5943,76.4317,76.4498,10655.0
2017-04-11 14:20:00,84.62,84.64,84.57,84.63,16283.0,76.4407,76.4588,76.3956,76.4498,16283.0
2017-04-11 14:30:00,84.64,84.68,84.61,84.65,9027.0,76.4588,76.4949,76.4317,76.4678,9027.0
2017-04-11 14:40:00,84.65,84.68,84.6,84.67,9810.0,76.4678,76.4949,76.4227,76.4859,9810.0
2017-04-11 14:50:00,84.69,84.72,84.66,84.66,9259.0,76.504,76.5311,76.4769,76.4769,9259.0
2017-04-11 15:00:00,84.66,84.69,84.51,84.55,20802.0,76.4769,76.504,76.3414,76.3775,20802.0
2017-04-11 15:10:00,84.56,84.56,84.4,84.48,21604.0,76.3865,76.3865,76.242,76.3143,21604.0
2017-04-11 15:20:00,84.5,84.61,84.48,84.6,11889.0,76.3323,76.4317,76.3143,76.4227,11889.0
2017-04-11 15:30:00,84.59,84.64,84.55,84.59,25454.0,76.4136,76.4588,76.3775,76.4136,25454.0
2017-04-11 15:40:00,84.59,84.61,84.55,84.6,35037.0,76.4136,76.4317,76.3775,76.4227,35037.0
2017-04-11 15:50:00,84.59,84.9,84.58,84.84,201067.0,76.4136,76.6937,76.4046,76.6395,201067.0
2017-04-12 09:30:00,84.37,84.84,84.33,84.74,55073.0,76.2149,76.6395,76.1788,76.5491,55073.0
2017-04-12 09:40:00,84.75,84.81,84.61,84.72,8945.0,76.5582,76.6124,76.4317,76.5311,8945.0
2017-04-12 09:50:00,84.69,84.76,84.61,84.69,7025.0,76.504,76.5672,76.4317,76.504,7025.0
2017-04-12 10:00:00,84.71,84.79,84.66,84.72,6026.0,76.522,76.5943,76.4769,76.5311,6026.0
2017-04-12 10:10:00,84.71,84.86,84.63,84.86,13610.0,76.522,76.6575,76.4498,76.6575,13610.0
2017-04-12 10:20:00,84.86,84.87,84.71,84.71,4906.0,76.6575,76.6666,76.522,76.522,4906.0
2017-04-12 10:30:00,84.75,84.82,84.72,84.74,15179.0,76.5582,76.6214,76.5311,76.5491,15179.0
2017-04-12 10:40:00,84.74,84.76,84.7,84.7,21046.0,76.5491,76.5672,76.513,76.513,21046.0
2017-04-12 10:50:00,84.72,84.75,84.7,84.71,18380.0,76.5311,76.5582,76.513,76.522,18380.0
2017-04-12 11:00:00,84.72,84.8,84.7,84.72,17932.0,76.5311,76.6033,76.513,76.5311,17932.0
2017-04-12 11:10:00,84.73,84.8,84.72,84.74,11666.0,76.5401,76.6033,76.5311,76.5491,11666.0
2017-04-12 11:20:00,84.76,84.82,84.75,84.8,15801.0,76.5672,76.6214,76.5582,76.6033,15801.0
2017-04-12 11:30:00,84.81,84.86,84.75,84.8,13392.0,76.6124,76.6575,76.5582,76.6033,13392.0
2017-04-12 11:40:00,84.77,84.91,84.76,84.91,20364.0,76.5762,76.7027,76.5672,76.7027,20364.0
2017-04-12 11:50:00,84.89,84.9,84.83,84.87,17369.0,76.6846,76.6937,76.6304,76.6666,17369.0
2017-04-12 12:00:00,84.87,84.95,84.83,84.93,18507.0,76.6666,76.7388,76.6304,76.7208,18507.0
2017-04-12 12:10:00,84.94,84.96,84.9,84.94,10925.0,76.7298,76.7479,76.6937,76.7298,10925.0
2017-04-12 12:20:00,84.94,84.95,84.88,84.88,9404.0,76.7298,76.7388,76.6756,76.6756,9404.0
2017-04-12 12:30:00,84.88,84.92,84.85,84.85,4863.0,76.6756,76.7117,76.6485,76.6485,4863.0
2017-04-12 12:40:00,84.85,84.92,84.84,84.85,6392.0,76.6485,76.7117,76.6395,76.6485,6392.0
2017-04-12 12:50:00,84.85,84.87,84.78,84.84,11500.0,76.6485,76.6666,76.5853,76.6395,11500.0
2017-04-12 13:00:00,84.85,84.92,84.84,84.91,6400.0,76.6485,76.7117,76.6395,76.7027,6400.0
2017-04-12 13:10:00,84.89,84.92,84.84,84.86,10005.0,76.6846,76.7117,76.6395,76.6575,10005.0
2017-04-12 13:20:00,84.84,84.84,84.76,84.76,11487.0,76.6395,76.6395,76.5672,76.5672,11487.0
2017-04-12 13:30:00,84.76,84.82,84.73,84.81,6700.0,76.5672,76.6214,76.5401,76.6124,6700.0
2017-04-12 13:40:00,84.83,84.89,84.81,84.84,11596.0,76.6304,76.6846,76.6124,76.6395,11596.0
2017-04-12 13:50:00,84.84,84.95,84.79,84.95,13569.0,76.6395,76.7388,76.5943,76.7388,13569.0
2017-04-12 14:00:00,84.95,84.97,84.86,84.87,4900.0,76.7388,76.7569,76.6575,76.6666,4900.0
2017-04-12 14:10:00,84.86,84.97,84.82,84.94,17442.0,76.6575,76.7569,76.6214,76.7298,17442.0
2017-04-12 14:20:00,84.92,84.96,84.9,84.94,8655.0,76.7117,76.7479,76.6937,76.7298,8655.0
2017-04-12 14:30:00,84.91,84.97,84.9,84.9,18422.0,76.7027,76.7569,76.6937,76.6937,18422.0
2017-04-12 14:40:00,84.9,84.91,84.81,84.81,13660.0,76.6937,76.7027,76.6124,76.6124,13660.0
2017-04-12 14:50:00,84.81,84.89,84.8,84.89,9976.0,76.6124,76.6846,76.6033,76.6846,9976.0
2017-04-12 15:00:00,84.9,84.93,84.87,84.9,12069.0,76.6937,76.7208,76.6666,76.6937,12069.0
2017-04-12 15:10:00,84.89,84.95,84.85,84.87,28494.0,76.6846,76.7388,76.6485,76.6666,28494.0
2017-04-12 15:20:00,84.87,85.03,84.86,84.98,16768.0,76.6666,76.8111,76.6575,76.7659,16768.0
2017-04-12 15:30:00,84.95,85.03,84.95,84.96,33129.0,76.7388,76.8111,76.7388,76.7479,33129.0
2017-04-12 15:40:00,84.95,85.01,84.86,84.87,100978.0,76.7388,76.793,76.6575,76.6666,100978.0
2017-04-12 15:50:00,84.86,84.95,84.84,84.93,108617.0,76.6575,76.7388,76.6395,76.7208,108617.0
2017-04-13 09:30:00,84.76,85.02,84.7,84.81,33659.0,76.5672,76.8021,76.513,76.6124,33659.0
2017-04-13 09:40:00,84.83,84.97,84.83,84.84,24867.0,76.6304,76.7569,76.6304,76.6395,24867.0
2017-04-13 09:50:00,84.84,85.03,84.83,85.0,13937.0,76.6395,76.8111,76.6304,76.784,13937.0
2017-04-13 10:00:00,84.97,85.02,84.89,84.93,17605.0,76.7569,76.8021,76.6846,76.7208,17605.0
2017-04-13 10:10:00,84.93,85.05,84.91,85.03,15646.0,76.7208,76.8292,76.7027,76.8111,15646.0
2017-04-13 10:20:00,85.04,85.04,84.96,84.99,15332.0,76.8201,76.8201,76.7479,76.775,15332.0
2017-04-13 10:30:00,85.0,85.09,85.0,85.07,7492.0,76.784,76.8653,76.784,76.8472,7492.0
2017-04-13 10:40:00,85.08,85.23,85.07,85.12,34631.0,76.8563,76.9918,76.8472,76.8924,34631.0
2017-04-13 10:50:00,85.16,85.26,85.16,85.2,11579.0,76.9286,77.0189,76.9286,76.9647,11579.0
2017-04-13 11:00:00,85.17,85.21,85.14,85.21,6448.0,76.9376,76.9737,76.9105,76.9737,6448.0
2017-04-13 11:10:00,85.2,85.2,85.11,85.14,9191.0,76.9647,76.9647,76.8834,76.9105,9191.0
2017-04-13 11:20:00,85.14,85.15,85.09,85.12,16134.0,76.9105,76.9195,76.8653,76.8924,16134.0
2017-04-13 11:30:00,85.13,85.19,85.11,85.14,12667.0,76.9015,76.9557,76.8834,76.9105,12667.0
2017-04-13 11:40:00,85.14,85.23,85.13,85.2,4670.0,76.9105,76.9918,76.9015,76.9647,4670.0
2017-04-13 11:50:00,85.2,85.31,85.19,85.31,9249.0,76.9647,77.0641,76.9557,77.0641,9249.0
2017-04-13 12:00:00,85.28,85.28,85.13,85.14,14408.0,77.037,77.037,76.9015,76.9105,14408.0
2017-04-13 12:10:00,85.13,85.17,85.13,85.15,8971.0,76.9015,76.9376,76.9015,76.9195,8971.0
2017-04-13 12:20:00,85.14,85.19,85.14,85.16,7768.0,76.9105,76.9557,76.9105,76.9286,7768.0
2017-04-13 12:30:00,85.16,85.17,85.14,85.16,7458.0,76.9286,76.9376,76.9105,76.9286,7458.0
2017-04-13 12:40:00,85.15,85.18,85.13,85.13,22858.0,76.9195,76.9466,76.9015,76.9015,22858.0
2017-04-13 12:50:00,85.13,85.19,85.13,85.16,9636.0,76.9015,76.9557,76.9015,76.9286,9636.0
2017-04-13 13:00:00,85.16,85.16,85.03,85.09,21740.0,76.9286,76.9286,76.8111,76.8653,21740.0
2017-04-13 13:10:00,85.1,85.11,85.02,85.04,11109.0,76.8743,76.8834,76.8021,76.8201,11109.0
2017-04-13 13:20:00,85.04,85.11,84.99,85.11,55353.0,76.8201,76.8834,76.775,76.8834,55353.0
2017-04-13 13:30:00,85.11,85.11,85.07,85.09,6636.0,76.8834,76.8834,76.8472,76.8653,6636.0
2017-04-13 13:40:00,85.09,85.15,85.01,85.06,17503.0,76.8653,76.9195,76.793,76.8382,17503.0
2017-04-13 13:50:00,85.06,85.06,85.04,85.06,4406.0,76.8382,76.8382,76.8201,76.8382,4406.0
2017-04-13 14:00:00,85.06,85.18,85.04,85.15,16530.0,76.8382,76.9466,76.8201,76.9195,16530.0
2017-04-13 14:10:00,85.19,85.19,85.13,85.15,20127.0,76.9557,76.9557,76.9015,76.9195,20127.0
2017-04-13 14:20:00,85.15,85.22,85.13,85.2,15341.0,76.9195,76.9828,76.9015,76.9647,15341.0
2017-04-13 14:30:00,85.23,85.24,85.2,85.21,9435.0,76.9918,77.0008,76.9647,76.9737,9435.0
2017-04-13 14:40:00,85.21,85.3,85.2,85.3,18319.0,76.9737,77.055,76.9647,77.055,18319.0
2017-04-13 14:50:00,85.29,85.29,85.23,85.25,16049.0,77.046,77.046,76.9918,77.0099,16049.0
2017-04-13 15:00:00,85.26,85.29,85.24,85.25,26146.0,77.0189,77.046,77.0008,77.0099,26146.0
2017-04-13 15:10:00,85.25,85.28,85.17,85.19,52117.0,77.0099,77.037,76.9376,76.9557,52117.0
2017-04-13 15:20:00,85.18,85.23,85.18,85.2,22463.0,76.9466,76.9918,76.9466,76.9647,22463.0
2017-04-13 15:30:00,85.2,85.23,85.05,85.05,50894.0,76.9647,76.9918,76.8292,76.8292,50894.0
2017-04-13 15:40:00,85.04,85.13,84.97,85.13,43586.0,76.8201,76.9015,76.7569,76.9015,43586.0
2017-04-13 15:50:00,85.15,85.15,84.93,84.94,112780.0,76.9195,76.9195,76.7208,76.7298,112780.0
2017-04-17 09:30:00,85.09,85.4,85.09,85.19,18454.0,76.8653,77.1454,76.8653,76.9557,18454.0
2017-04-17 09:40:00,85.19,85.23,85.12,85.22,33405.0,76.9557,76.9918,76.8924,76.9828,33405.0
2017-04-17 09:50:00,85.23,85.23,85.13,85.19,17526.0,76.9918,76.9918,76.9015,76.9557,17526.0
2017-04-17 10:00:00,85.17,85.27,85.14,85.24,14529.0,76.9376,77.0279,76.9105,77.0008,14529.0
2017-04-17 10:10:00,85.19,85.3,85.15,85.24,25824.0,76.9557,77.055,76.9195,77.0008,25824.0
2017-04-17 10:20:00,85.25,85.3,85.17,85.22,16872.0,77.0099,77.055,76.9376,76.9828,16872.0
2017-04-17 10:30:00,85.2,85.26,85.2,85.22,4249.0,76.9647,77.0189,76.9647,76.9828,4249.0
2017-04-17 10:40:00,85.2,85.31,85.16,85.25,66838.0,76.9647,77.0641,76.9286,77.0099,66838.0
2017-04-17 10:50:00,85.26,85.35,85.23,85.31,9272.0,77.0189,77.1002,76.9918,77.0641,9272.0
2017-04-17 11:00:00,85.31,85.31,85.24,85.26,6058.0,77.0641,77.0641,77.0008,77.0189,6058.0
2017-04-17 11:10:00,85.24,85.31,85.23,85.23,3061.0,77.0008,77.0641,76.9918,76.9918,3061.0
2017-04-17 11:20:00,85.24,85.27,85.22,85.25,48988.0,77.0008,77.0279,76.9828,77.0099,48988.0
2017-04-17 11:30:00,85.26,85.32,85.23,85.32,6369.0,77.0189,77.0731,76.9918,77.0731,6369.0
2017-04-17 11:40:00,85.29,85.39,85.29,85.32,5817.0,77.046,77.1363,77.046,77.0731,5817.0
2017-04-17 11:50:00,85.3,85.3,85.22,85.25,2336.0,77.055,77.055,76.9828,77.0099,2336.0
2017-04-17 12:00:00,85.23,85.27,85.22,85.23,6902.0,76.9918,77.0279,76.9828,76.9918,6902.0
2017-04-17 12:10:00,85.24,85.25,85.22,85.24,13278.0,77.0008,77.0099,76.9828,77.0008,13278.0
2017-04-17 12:20:00,85.24,85.35,85.23,85.28,13972.0,77.0008,77.1002,76.9918,77.037,13972.0
2017-04-17 12:30:00,85.26,85.3,85.23,85.23,4120.0,77.0189,77.055,76.9918,76.9918,4120.0
2017-04-17 12:40:00,85.24,85.28,85.23,85.28,2675.0,77.0008,77.037,76.9918,77.037,2675.0
2017-04-17 12:50:00,85.26,85.28,85.24,85.26,3203.0,77.0189,77.037,77.0008,77.0189,3203.0
2017-04-17 13:00:00,85.26,85.28,85.23,85.23,15587.0,77.0189,77.037,76.9918,76.9918,15587.0
2017-04-17 13:10:00,85.23,85.26,85.23,85.26,13903.0,76.9918,77.0189,76.9918,77.0189,13903.0
2017-04-17 13:20:00,85.25,85.25,85.19,85.2,6764.0,77.0099,77.0099,76.9557,76.9647,6764.0
2017-04-17 13:30:00,85.22,85.22,85.11,85.13,6935.0,76.9828,76.9828,76.8834,76.9015,6935.0
2017-04-17 13:40:00,85.15,85.16,85.12,85.16,3516.0,76.9195,76.9286,76.8924,76.9286,3516.0
2017-04-17 13:50:00,85.15,85.17,85.1,85.17,6016.0,76.9195,76.9376,76.8743,76.9376,6016.0
2017-04-17 14:00:00,85.15,85.2,85.12,85.12,7886.0,76.9195,76.9647,76.8924,76.8924,7886.0
2017-04-17 14:10:00,85.16,85.16,85.11,85.11,4775.0,76.9286,76.9286,76.8834,76.8834,4775.0
2017-04-17 14:20:00,85.11,85.16,85.08,85.08,7428.0,76.8834,76.9286,76.8563,76.8563,7428.0
2017-04-17 14:30:00,85.09,85.13,85.08,85.11,5682.0,76.8653,76.9015,76.8563,76.8834,5682.0
2017-04-17 14:40:00,85.11,85.15,85.09,85.12,7395.0,76.8834,76.9195,76.8653,76.8924,7395.0
2017-04-17 14:50:00,85.13,85.14,85.05,85.08,13393.0,76.9015,76.9105,76.8292,76.8563,13393.0
2017-04-17 15:00:00,85.09,85.21,85.09,85.21,17700.0,76.8653,76.9737,76.8653,76.9737,17700.0
2017-04-17 15:10:00,85.22,85.3,85.17,85.29,10803.0,76.9828,77.055,76.9376,77.046,10803.0
2017-04-17 15:20:00,85.28,85.38,85.28,85.34,7403.0,77.037,77.1273,77.037,77.0912,7403.0
2017-04-17 15:30:00,85.33,85.33,85.28,85.28,13442.0,77.0821,77.0821,77.037,77.037,13442.0
2017-04-17 15:40:00,85.3,85.37,85.29,85.37,21897.0,77.055,77.1183,77.046,77.1183,21897.0
2017-04-17 15:50:00,85.38,85.38,85.24,85.31,65206.0,77.1273,77.1273,77.0008,77.0641,65206.0
2017-04-18 09:30:00,85.17,85.62,84.84,85.55,57856.0,76.9376,77.3441,76.6395,77.2809,57856.0
2017-04-18 09:40:00,85.56,85.67,85.48,85.54,16942.0,77.2899,77.3893,77.2176,77.2718,16942.0
2017-04-18 09:50:00,85.58,85.85,85.53,85.81,116906.0,77.308,77.5519,77.2628,77.5157,116906.0
2017-04-18 10:00:00,85.81,86.03,85.73,86.01,25197.0,77.5157,77.7145,77.4435,77.6964,25197.0
2017-04-18 10:10:00,86.03,86.14,86.03,86.06,24252.0,77.7145,77.8138,77.7145,77.7416,24252.0
2017-04-18 10:20:00,86.06,86.1,85.93,85.93,31566.0,77.7416,77.7777,77.6241,77.6241,31566.0
2017-04-18 10:30:00,85.95,86.1,85.93,86.09,18408.0,77.6422,77.7777,77.6241,77.7687,18408.0
2017-04-18 10:40:00,86.08,86.09,85.82,85.83,61565.0,77.7596,77.7687,77.5248,77.5338,61565.0
2017-04-18 10:50:00,85.8,85.88,85.8,85.84,28070.0,77.5067,77.579,77.5067,77.5428,28070.0
2017-04-18 11:00:00,85.85,85.89,85.72,85.86,27047.0,77.5519,77.588,77.4344,77.5609,27047.0
2017-04-18 11:10:00,85.86,85.89,85.75,85.81,18925.0,77.5609,77.588,77.4615,77.5157,18925.0
2017-04-18 11:20:00,85.82,85.83,85.7,85.76,21938.0,77.5248,77.5338,77.4164,77.4706,21938.0
2017-04-18 11:30:00,85.77,85.81,85.53,85.66,47790.0,77.4796,77.5157,77.2628,77.3802,47790.0
2017-04-18 11:40:00,85.67,85.77,85.61,85.77,19178.0,77.3893,77.4796,77.3351,77.4796,19178.0
2017-04-18 11:50:00,85.77,85.78,85.6,85.64,32235.0,77.4796,77.4886,77.326,77.3622,32235.0
2017-04-18 12:00:00,85.66,85.76,85.53,85.64,21973.0,77.3802,77.4706,77.2628,77.3622,21973.0
2017-04-18 12:10:00,85.64,85.66,85.51,85.52,22849.0,77.3622,77.3802,77.2447,77.2538,22849.0
2017-04-18 12:20:00,85.54,85.64,85.53,85.64,29725.0,77.2718,77.3622,77.2628,77.3622,29725.0
2017-04-18 12:30:00,85.64,85.71,85.57,85.6,42944.0,77.3622,77.4254,77.2989,77.326,42944.0
2017-04-18 12:40:00,85.62,85.74,85.62,85.69,18983.0,77.3441,77.4525,77.3441,77.4073,18983.0
2017-04-18 12:50:00,85.68,85.72,85.61,85.67,19516.0,77.3983,77.4344,77.3351,77.3893,19516.0
2017-04-18 13:00:00,85.66,85.7,85.62,85.67,19129.0,77.3802,77.4164,77.3441,77.3893,19129.0
2017-04-18 13:10:00,85.68,85.72,85.65,85.67,37189.0,77.3983,77.4344,77.3712,77.3893,37189.0
2017-04-18 13:20:00,85.7,85.75,85.67,85.72,31180.0,77.4164,77.4615,77.3893,77.4344,31180.0
2017-04-18 13:30:00,85.73,85.79,85.71,85.76,34902.0,77.4435,77.4977,77.4254,77.4706,34902.0
2017-04-18 13:40:00,85.78,85.81,85.72,85.75,16836.0,77.4886,77.5157,77.4344,77.4615,16836.0
2017-04-18 13:50:00,85.76,85.76,85.7,85.76,20131.0,77.4706,77.4706,77.4164,77.4706,20131.0
2017-04-18 14:00:00,85.75,85.79,85.74,85.75,23619.0,77.4615,77.4977,77.4525,77.4615,23619.0
2017-04-18 14:10:00,85.75,85.8,85.73,85.78,25046.0,77.4615,77.5067,77.4435,77.4886,25046.0
2017-04-18 14:20:00,85.77,85.89,85.77,85.88,70511.0,77.4796,77.588,77.4796,77.579,70511.0
2017-04-18 14:30:00,85.88,86.08,85.88,86.03,41184.0,77.579,77.7596,77.579,77.7145,41184.0
2017-04-18 14:40:00,86.02,86.11,85.99,86.09,47555.0,77.7054,77.7867,77.6783,77.7687,47555.0
2017-04-18 14:50:00,86.09,86.16,86.07,86.14,34595.0,77.7687,77.8319,77.7506,77.8138,34595.0
2017-04-18 15:00:00,86.16,86.16,86.08,86.09,49970.0,77.8319,77.8319,77.7596,77.7687,49970.0
2017-04-18 15:10:00,86.09,86.18,86.01,86.16,34171.0,77.7687,77.85,77.6964,77.8319,34171.0
2017-04-18 15:20:00,86.14,86.26,86.11,86.21,42874.0,77.8138,77.9222,77.7867,77.8771,42874.0
2017-04-18 15:30:00,86.19,86.35,86.18,86.28,120912.0,77.859,78.0035,77.85,77.9403,120912.0
2017-04-18 15:40:00,86.28,86.36,86.21,86.28,117471.0,77.9403,78.0126,77.8771,77.9403,117471.0
2017-04-18 15:50:00,86.28,86.38,86.27,86.27,223861.0,77.9403,78.0306,77.9313,77.9313,223861.0
2017-04-19 09:30:00,86.34,86.89,86.3,86.64,67754.0,77.9945,78.4913,77.9584,78.2655,67754.0
2017-04-19 09:40:00,86.68,86.78,86.33,86.5,38350.0,78.3016,78.392,77.9855,78.139,38350.0
2017-04-19 09:50:00,86.5,86.56,86.36,86.48,51404.0,78.139,78.1932,78.0126,78.121,51404.0
2017-04-19 10:00:00,86.45,86.46,86.2,86.34,24105.0,78.0939,78.1029,77.868,77.9945,24105.0
2017-04-19 10:10:00,86.34,86.35,86.17,86.22,23007.0,77.9945,78.0035,77.8409,77.8861,23007.0
2017-04-19 10:20:00,86.21,86.31,86.18,86.27,23898.0,77.8771,77.9674,77.85,77.9313,23898.0
2017-04-19 10:30:00,86.29,86.42,86.21,86.33,34270.0,77.9493,78.0668,77.8771,77.9855,34270.0
2017-04-19 10:40:00,86.3,86.32,86.08,86.08,51664.0,77.9584,77.9764,77.7596,77.7596,51664.0
2017-04-19 10:50:00,86.09,86.21,86.07,86.15,31093.0,77.7687,77.8771,77.7506,77.8229,31093.0
2017-04-19 11:00:00,86.15,86.19,86.1,86.19,36136.0,77.8229,77.859,77.7777,77.859,36136.0
2017-04-19 11:10:00,86.19,86.22,86.13,86.14,27147.0,77.859,77.8861,77.8048,77.8138,27147.0
2017-04-19 11:20:00,86.15,86.24,86.14,86.21,39683.0,77.8229,77.9042,77.8138,77.8771,39683.0
2017-04-19 11:30:00,86.2,86.26,86.16,86.26,18688.0,77.868,77.9222,77.8319,77.9222,18688.0
2017-04-19 11:40:00,86.24,86.27,86.19,86.19,10417.0,77.9042,77.9313,77.859,77.859,10417.0
2017-04-19 11:50:00,86.22,86.23,86.1,86.11,37666.0,77.8861,77.8951,77.7777,77.7867,37666.0
2017-04-19 12:00:00,86.11,86.14,85.99,86.0,12299.0,77.7867,77.8138,77.6783,77.6874,12299.0
2017-04-19 12:10:00,86.01,86.12,85.94,86.09,26099.0,77.6964,77.7958,77.6332,77.7687,26099.0
2017-04-19 12:20:00,86.09,86.13,86.05,86.1,7784.0,77.7687,77.8048,77.7325,77.7777,7784.0
2017-04-19 12:30:00,86.08,86.1,86.05,86.07,12703.0,77.7596,77.7777,77.7325,77.7506,12703.0
2017-04-19 12:40:00,86.08,86.11,86.02,86.09,15539.0,77.7596,77.7867,77.7054,77.7687,15539.0
2017-04-19 12:50:00,86.07,86.09,86.03,86.07,17880.0,77.7506,77.7687,77.7145,77.7506,17880.0
2017-04-19 13:00:00,86.07,86.08,86.01,86.08,19964.0,77.7506,77.7596,77.6964,77.7596,19964.0
2017-04-19 13:10:00,86.06,86.08,85.99,86.06,37570.0,77.7416,77.7596,77.6783,77.7416,37570.0
2017-04-19 13:20:00,86.06,86.06,85.86,85.88,35993.0,77.7416,77.7416,77.5609,77.579,35993.0
2017-04-19 13:30:00,85.9,85.93,85.87,85.92,30542.0,77.597,77.6241,77.5699,77.6151,30542.0
2017-04-19 13:40:00,85.92,86.0,85.89,85.99,46206.0,77.6151,77.6874,77.588,77.6783,46206.0
2017-04-19 13:50:00,85.98,85.99,85.9,85.9,19620.0,77.6693,77.6783,77.597,77.597,19620.0
2017-04-19 14:00:00,85.92,85.96,85.87,85.9,12274.0,77.6151,77.6512,77.5699,77.597,12274.0
2017-04-19 14:10:00,85.91,85.91,85.76,85.82,21345.0,77.6061,77.6061,77.4706,77.5248,21345.0
2017-04-19 14:20:00,85.81,85.88,85.81,85.84,13603.0,77.5157,77.579,77.5157,77.5428,13603.0
2017-04-19 14:30:00,85.85,85.9,85.82,85.83,13242.0,77.5519,77.597,77.5248,77.5338,13242.0
2017-04-19 14:40:00,85.83,85.84,85.72,85.74,17056.0,77.5338,77.5428,77.4344,77.4525,17056.0
2017-04-19 14:50:00,85.73,85.74,85.66,85.68,18288.0,77.4435,77.4525,77.3802,77.3983,18288.0
2017-04-19 15:00:00,85.68,85.72,85.62,85.7,19029.0,77.3983,77.4344,77.3441,77.4164,19029.0
2017-04-19 15:10:00,85.71,85.74,85.55,85.63,30968.0,77.4254,77.4525,77.2809,77.3531,30968.0
2017-04-19 15:20:00,85.63,85.68,85.54,85.56,24727.0,77.3531,77.3983,77.2718,77.2899,24727.0
2017-04-19 15:30:00,85.56,85.6,85.52,85.55,33463.0,77.2899,77.326,77.2538,77.2809,33463.0
2017-04-19 15:40:00,85.55,85.55,85.45,85.55,56684.0,77.2809,77.2809,77.1905,77.2809,56684.0
2017-04-19 15:50:00,85.53,85.66,85.5,85.62,125689.0,77.2628,77.3802,77.2357,77.3441,125689.0
2017-04-20 09:30:00,85.75,86.27,85.75,85.85,67166.0,77.4615,77.9313,77.4615,77.5519,67166.0
2017-04-20 09:40:00,85.85,85.85,85.54,85.58,35834.0,77.5519,77.5519,77.2718,77.308,35834.0
2017-04-20 09:50:00,85.56,85.7,85.5,85.66,56299.0,77.2899,77.4164,77.2357,77.3802,56299.0
2017-04-20 10:00:00,85.65,85.74,85.47,85.5,14765.0,77.3712,77.4525,77.2086,77.2357,14765.0
2017-04-20 10:10:00,85.47,85.64,85.39,85.39,15798.0,77.2086,77.3622,77.1363,77.1363,15798.0
2017-04-20 10:20:00,85.39,85.5,85.34,85.46,16385.0,77.1363,77.2357,77.0912,77.1996,16385.0
2017-04-20 10:30:00,85.49,85.52,85.4,85.4,21557.0,77.2267,77.2538,77.1454,77.1454,21557.0
2017-04-20 10:40:00,85.42,85.46,85.36,85.36,27166.0,77.1634,77.1996,77.1092,77.1092,27166.0
2017-04-20 10:50:00,85.35,85.65,85.34,85.63,32802.0,77.1002,77.3712,77.0912,77.3531,32802.0
2017-04-20 11:00:00,85.63,85.85,85.63,85.84,23425.0,77.3531,77.5519,77.3531,77.5428,23425.0
2017-04-20 11:10:00,85.85,85.92,85.82,85.82,35201.0,77.5519,77.6151,77.5248,77.5248,35201.0
2017-04-20 11:20:00,85.85,86.03,85.73,86.03,31820.0,77.5519,77.7145,77.4435,77.7145,31820.0
2017-04-20 11:30:00,86.01,86.18,85.96,86.15,33998.0,77.6964,77.85,77.6512,77.8229,33998.0
2017-04-20 11:40:00,86.17,86.31,86.1,86.23,35108.0,77.8409,77.9674,77.7777,77.8951,35108.0
2017-04-20 11:50:00,86.24,86.36,86.22,86.27,27760.0,77.9042,78.0126,77.8861,77.9313,27760.0
2017-04-20 12:00:00,86.3,86.37,86.25,86.32,34491.0,77.9584,78.0216,77.9132,77.9764,34491.0
2017-04-20 12:10:00,86.31,86.31,86.19,86.23,32509.0,77.9674,77.9674,77.859,77.8951,32509.0
2017-04-20 12:20:00,86.23,86.29,86.17,86.2,16182.0,77.8951,77.9493,77.8409,77.868,16182.0
2017-04-20 12:30:00,86.19,86.21,86.14,86.21,13586.0,77.859,77.8771,77.8138,77.8771,13586.0
2017-04-20 12:40:00,86.2,86.26,86.18,86.18,13322.0,77.868,77.9222,77.85,77.85,13322.0
2017-04-20 12:50:00,86.2,86.33,86.18,86.28,13838.0,77.868,77.9855,77.85,77.9403,13838.0
2017-04-20 13:00:00,86.28,86.3,86.21,86.21,15342.0,77.9403,77.9584,77.8771,77.8771,15342.0
2017-04-20 13:10:00,86.22,86.26,86.15,86.17,12301.0,77.8861,77.9222,77.8229,77.8409,12301.0
2017-04-20 13:20:00,86.18,86.26,86.16,86.22,20183.0,77.85,77.9222,77.8319,77.8861,20183.0
2017-04-20 13:30:00,86.22,86.31,86.19,86.25,17232.0,77.8861,77.9674,77.859,77.9132,17232.0
2017-04-20 13:40:00,86.25,86.31,86.25,86.29,39500.0,77.9132,77.9674,77.9132,77.9493,39500.0
2017-04-20 13:50:00,86.3,86.4,86.29,86.36,40010.0,77.9584,78.0487,77.9493,78.0126,40010.0
2017-04-20 14:00:00,86.35,86.36,86.28,86.3,20048.0,78.0035,78.0126,77.9403,77.9584,20048.0
2017-04-20 14:10:00,86.29,86.34,86.2,86.25,45423.0,77.9493,77.9945,77.868,77.9132,45423.0
2017-04-20 14:20:00,86.24,86.35,86.2,86.34,26405.0,77.9042,78.0035,77.868,77.9945,26405.0
2017-04-20 14:30:00,86.32,86.43,86.27,86.4,78359.0,77.9764,78.0758,77.9313,78.0487,78359.0
2017-04-20 14:40:00,86.4,86.41,86.27,86.32,26256.0,78.0487,78.0577,77.9313,77.9764,26256.0
2017-04-20 14:50:00,86.32,86.36,86.23,86.23,20558.0,77.9764,78.0126,77.8951,77.8951,20558.0
2017-04-20 15:00:00,86.23,86.23,86.08,86.14,17374.0,77.8951,77.8951,77.7596,77.8138,17374.0
2017-04-20 15:10:00,86.13,86.18,86.03,86.06,20445.0,77.8048,77.85,77.7145,77.7416,20445.0
2017-04-20 15:20:00,86.05,86.05,85.96,86.01,22025.0,77.7325,77.7325,77.6512,77.6964,22025.0
2017-04-20 15:30:00,86.01,86.12,86.0,86.07,36057.0,77.6964,77.7958,77.6874,77.7506,36057.0
2017-04-20 15:40:00,86.07,86.15,86.04,86.13,52733.0,77.7506,77.8229,77.7235,77.8048,52733.0
2017-04-20 15:50:00,86.13,86.16,86.01,86.02,114331.0,77.8048,77.8319,77.6964,77.7054,114331.0
2017-04-21 09:30:00,85.96,86.15,85.83,85.94,80213.0,77.6512,77.8229,77.5338,77.6332,80213.0
2017-04-21 09:40:00,85.95,86.0,85.79,85.87,14889.0,77.6422,77.6874,77.4977,77.5699,14889.0
2017-04-21 09:50:00,85.87,85.89,85.78,85.78,10564.0,77.5699,77.588,77.4886,77.4886,10564.0
2017-04-21 10:00:00,85.8,85.8,85.68,85.73,21902.0,77.5067,77.5067,77.3983,77.4435,21902.0
2017-04-21 10:10:00,85.73,85.85,85.7,85.81,15815.0,77.4435,77.5519,77.4164,77.5157,15815.0
2017-04-21 10:20:00,85.83,85.83,85.64,85.71,50190.0,77.5338,77.5338,77.3622,77.4254,50190.0
2017-04-21 10:30:00,85.69,85.72,85.47,85.5,47925.0,77.4073,77.4344,77.2086,77.2357,47925.0
2017-04-21 10:40:00,85.48,85.56,85.41,85.41,54474.0,77.2176,77.2899,77.1544,77.1544,54474.0
2017-04-21 10:50:00,85.42,85.51,85.41,85.5,18230.0,77.1634,77.2447,77.1544,77.2357,18230.0
2017-04-21 11:00:00,85.5,85.5,85.19,85.21,57713.0,77.2357,77.2357,76.9557,76.9737,57713.0
2017-04-21 11:10:00,85.21,85.26,85.16,85.16,29007.0,76.9737,77.0189,76.9286,76.9286,29007.0
2017-04-21 11:20:00,85.16,85.25,85.13,85.23,32622.0,76.9286,77.0099,76.9015,76.9918,32622.0
2017-04-21 11:30:00,85.24,85.31,85.21,85.21,27889.0,77.0008,77.0641,76.9737,76.9737,27889.0
2017-04-21 11:40:00,85.22,85.39,85.21,85.37,41126.0,76.9828,77.1363,76.9737,77.1183,41126.0
2017-04-21 11:50:00,85.39,85.39,85.3,85.3,16761.0,77.1363,77.1363,77.055,77.055,16761.0
2017-04-21 12:00:00,85.3,85.41,85.26,85.31,56351.0,77.055,77.1544,77.0189,77.0641,56351.0
2017-04-21 12:10:00,85.3,85.36,85.26,85.34,24324.0,77.055,77.1092,77.0189,77.0912,24324.0
2017-04-21 12:20:00,85.32,85.32,85.26,85.3,19023.0,77.0731,77.0731,77.0189,77.055,19023.0
2017-04-21 12:30:00,85.29,85.3,85.22,85.3,12143.0,77.046,77.055,76.9828,77.055,12143.0
2017-04-21 12:40:00,85.3,85.32,85.21,85.25,31915.0,77.055,77.0731,76.9737,77.0099,31915.0
2017-04-21 12:50:00,85.26,85.26,85.18,85.19,30558.0,77.0189,77.0189,76.9466,76.9557,30558.0
2017-04-21 13:00:00,85.2,85.23,85.18,85.22,14849.0,76.9647,76.9918,76.9466,76.9828,14849.0
2017-04-21 13:10:00,85.22,85.22,85.02,85.06,20348.0,76.9828,76.9828,76.8021,76.8382,20348.0
2017-04-21 13:20:00,85.08,85.15,85.06,85.09,10240.0,76.8563,76.9195,76.8382,76.8653,10240.0
2017-04-21 13:30:00,85.09,85.15,85.05,85.06,39540.0,76.8653,76.9195,76.8292,76.8382,39540.0
2017-04-21 13:40:00,85.07,85.1,85.01,85.02,14460.0,76.8472,76.8743,76.793,76.8021,14460.0
2017-04-21 13:50:00,85.01,85.16,85.01,85.16,64489.0,76.793,76.9286,76.793,76.9286,64489.0
2017-04-21 14:00:00,85.15,85.24,85.14,85.22,16553.0,76.9195,77.0008,76.9105,76.9828,16553.0
2017-04-21 14:10:00,85.23,85.31,85.19,85.25,46894.0,76.9918,77.0641,76.9557,77.0099,46894.0
2017-04-21 14:20:00,85.23,85.26,85.23,85.25,23136.0,76.9918,77.0189,76.9918,77.0099,23136.0
2017-04-21 14:30:00,85.25,85.27,85.24,85.25,17157.0,77.0099,77.0279,77.0008,77.0099,17157.0
2017-04-21 14:40:00,85.24,85.25,85.18,85.18,18839.0,77.0008,77.0099,76.9466,76.9466,18839.0
2017-04-21 14:50:00,85.19,85.22,85.18,85.2,21106.0,76.9557,76.9828,76.9466,76.9647,21106.0
2017-04-21 15:00:00,85.2,85.22,85.07,85.11,16635.0,76.9647,76.9828,76.8472,76.8834,16635.0
2017-04-21 15:10:00,85.12,85.12,85.06,85.12,13215.0,76.8924,76.8924,76.8382,76.8924,13215.0
2017-04-21 15:20:00,85.11,85.2,85.06,85.19,21853.0,76.8834,76.9647,76.8382,76.9557,21853.0
2017-04-21 15:30:00,85.18,85.22,85.1,85.17,35971.0,76.9466,76.9828,76.8743,76.9376,35971.0
2017-04-21 15:40:00,85.17,85.27,85.13,85.25,55121.0,76.9376,77.0279,76.9015,77.0099,55121.0
2017-04-21 15:50:00,85.25,85.26,85.14,85.16,89632.0,77.0099,77.0189,76.9105,76.9286,89632.0
2017-04-24 09:30:00,85.71,85.96,85.54,85.8,44874.0,77.4254,77.6512,77.2718,77.5067,44874.0
2017-04-24 09:40:00,85.8,86.17,85.8,86.07,30490.0,77.5067,77.8409,77.5067,77.7506,30490.0
2017-04-24 09:50:00,86.05,86.3,86.05,86.24,14435.0,77.7325,77.9584,77.7325,77.9042,14435.0
2017-04-24 10:00:00,86.23,86.33,86.21,86.3,26285.0,77.8951,77.9855,77.8771,77.9584,26285.0
2017-04-24 10:10:00,86.27,86.3,86.16,86.22,12353.0,77.9313,77.9584,77.8319,77.8861,12353.0
2017-04-24 10:20:00,86.22,86.29,86.19,86.25,14818.0,77.8861,77.9493,77.859,77.9132,14818.0
2017-04-24 10:30:00,86.26,86.26,86.06,86.13,14065.0,77.9222,77.9222,77.7416,77.8048,14065.0
2017-04-24 10:40:00,86.13,86.17,86.04,86.17,35208.0,77.8048,77.8409,77.7235,77.8409,35208.0
2017-04-24 10:50:00,86.17,86.27,86.16,86.24,22947.0,77.8409,77.9313,77.8319,77.9042,22947.0
2017-04-24 11:00:00,86.24,86.28,86.19,86.27,10332.0,77.9042,77.9403,77.859,77.9313,10332.0
2017-04-24 11:10:00,86.28,86.28,86.0,86.05,27186.0,77.9403,77.9403,77.6874,77.7325,27186.0
2017-04-24 11:20:00,86.01,86.1,86.01,86.1,11440.0,77.6964,77.7777,77.6964,77.7777,11440.0
2017-04-24 11:30:00,86.09,86.22,86.05,86.22,16624.0,77.7687,77.8861,77.7325,77.8861,16624.0
2017-04-24 11:40:00,86.22,86.22,86.08,86.08,14101.0,77.8861,77.8861,77.7596,77.7596,14101.0
2017-04-24 11:50:00,86.09,86.09,86.0,86.01,13505.0,77.7687,77.7687,77.6874,77.6964,13505.0
2017-04-24 12:00:00,86.02,86.1,86.01,86.09,12442.0,77.7054,77.7777,77.6964,77.7687,12442.0
2017-04-24 12:10:00,86.09,86.1,85.98,86.0,18468.0,77.7687,77.7777,77.6693,77.6874,18468.0
2017-04-24 12:20:00,85.99,86.09,85.98,86.08,11066.0,77.6783,77.7687,77.6693,77.7596,11066.0
2017-04-24 12:30:00,86.07,86.08,86.03,86.08,8944.0,77.7506,77.7596,77.7145,77.7596,8944.0
2017-04-24 12:40:00,86.07,86.07,85.99,85.99,7315.0,77.7506,77.7506,77.6783,77.6783,7315.0
2017-04-24 12:50:00,85.99,86.04,85.97,86.04,11394.0,77.6783,77.7235,77.6603,77.7235,11394.0
2017-04-24 13:00:00,86.03,86.06,86.0,86.0,6454.0,77.7145,77.7416,77.6874,77.6874,6454.0
2017-04-24 13:10:00,86.0,86.03,85.98,86.02,19719.0,77.6874,77.7145,77.6693,77.7054,19719.0
2017-04-24 13:20:00,86.03,86.09,85.97,86.06,11215.0,77.7145,77.7687,77.6603,77.7416,11215.0
2017-04-24 13:30:00,86.05,86.18,86.03,86.13,9283.0,77.7325,77.85,77.7145,77.8048,9283.0
2017-04-24 13:40:00,86.14,86.14,86.1,86.11,16878.0,77.8138,77.8138,77.7777,77.7867,16878.0
2017-04-24 13:50:00,86.13,86.21,86.08,86.21,7636.0,77.8048,77.8771,77.7596,77.8771,7636.0
2017-04-24 14:00:00,86.2,86.2,86.1,86.1,12548.0,77.868,77.868,77.7777,77.7777,12548.0
2017-04-24 14:10:00,86.1,86.18,86.04,86.16,14846.0,77.7777,77.85,77.7235,77.8319,14846.0
2017-04-24 14:20:00,86.16,86.18,86.03,86.05,13761.0,77.8319,77.85,77.7145,77.7325,13761.0
2017-04-24 14:30:00,86.05,86.09,85.98,85.98,11977.0,77.7325,77.7687,77.6693,77.6693,11977.0
2017-04-24 14:40:00,85.98,85.99,85.96,85.97,12001.0,77.6693,77.6783,77.6512,77.6603,12001.0
2017-04-24 14:50:00,85.96,85.98,85.89,85.91,11989.0,77.6512,77.6693,77.588,77.6061,11989.0
2017-04-24 15:00:00,85.92,86.0,85.92,85.95,26718.0,77.6151,77.6874,77.6151,77.6422,26718.0
2017-04-24 15:10:00,85.95,85.99,85.91,85.98,35280.0,77.6422,77.6783,77.6061,77.6693,35280.0
2017-04-24 15:20:00,85.98,86.01,85.95,86.0,27594.0,77.6693,77.6964,77.6422,77.6874,27594.0
2017-04-24 15:30:00,86.0,86.05,85.97,86.0,47934.0,77.6874,77.7325,77.6603,77.6874,47934.0
2017-04-24 15:40:00,85.99,86.08,85.98,86.07,76873.0,77.6783,77.7596,77.6693,77.7506,76873.0
2017-04-24 15:50:00,86.08,86.08,85.98,85.99,123392.0,77.7596,77.7596,77.6693,77.6783,123392.0
2017-04-25 09:30:00,86.27,86.75,86.25,86.75,54399.0,77.9313,78.3649,77.9132,78.3649,54399.0
2017-04-25 09:40:00,86.73,86.95,86.69,86.9,27784.0,78.3468,78.5455,78.3107,78.5004,27784.0
2017-04-25 09:50:00,86.89,87.03,86.87,87.01,34084.0,78.4913,78.6178,78.4733,78.5997,34084.0
2017-04-25 10:00:00,87.0,87.5,86.95,87.33,99854.0,78.5907,79.0424,78.5455,78.8888,99854.0
2017-04-25 10:10:00,87.32,87.49,87.31,87.46,51413.0,78.8798,79.0333,78.8707,79.0062,51413.0
2017-04-25 10:20:00,87.45,87.47,87.33,87.45,44316.0,78.9972,79.0153,78.8888,78.9972,44316.0
2017-04-25 10:30:00,87.46,87.51,87.43,87.47,50311.0,79.0062,79.0514,78.9791,79.0153,50311.0
2017-04-25 10:40:00,87.46,87.5,87.42,87.5,42519.0,79.0062,79.0424,78.9701,79.0424,42519.0
2017-04-25 10:50:00,87.5,87.5,87.38,87.45,61734.0,79.0424,79.0424,78.934,78.9972,61734.0
2017-04-25 11:00:00,87.45,87.49,87.41,87.48,25414.0,78.9972,79.0333,78.9611,79.0243,25414.0
2017-04-25 11:10:00,87.47,87.51,87.39,87.44,50664.0,79.0153,79.0514,78.943,78.9882,50664.0
2017-04-25 11:20:00,87.45,87.6,87.43,87.44,33358.0,78.9972,79.1327,78.9791,78.9882,33358.0
2017-04-25 11:30:00,87.44,87.57,87.42,87.54,27642.0,78.9882,79.1056,78.9701,79.0785,27642.0
2017-04-25 11:40:00,87.55,87.67,87.53,87.64,29660.0,79.0875,79.1959,79.0695,79.1688,29660.0
2017-04-25 11:50:00,87.64,87.72,87.59,87.6,31354.0,79.1688,79.2411,79.1237,79.1327,31354.0
2017-04-25 12:00:00,87.59,87.59,87.42,87.43,28425.0,79.1237,79.1237,78.9701,78.9791,28425.0
2017-04-25 12:10:00,87.42,87.43,87.31,87.39,31191.0,78.9701,78.9791,78.8707,78.943,31191.0
2017-04-25 12:20:00,87.41,87.51,87.4,87.47,29897.0,78.9611,79.0514,78.952,79.0153,29897.0
2017-04-25 12:30:00,87.47,87.47,87.33,87.36,15562.0,79.0153,79.0153,78.8888,78.9159,15562.0
2017-04-25 12:40:00,87.36,87.37,87.32,87.34,19633.0,78.9159,78.9249,78.8798,78.8978,19633.0
2017-04-25 12:50:00,87.35,87.38,87.29,87.32,21863.0,78.9069,78.934,78.8527,78.8798,21863.0
2017-04-25 13:00:00,87.31,87.43,87.3,87.41,18834.0,78.8707,78.9791,78.8617,78.9611,18834.0
2017-04-25 13:10:00,87.42,87.49,87.38,87.46,22053.0,78.9701,79.0333,78.934,79.0062,22053.0
2017-04-25 13:20:00,87.48,87.49,87.44,87.46,16083.0,79.0243,79.0333,78.9882,79.0062,16083.0
2017-04-25 13:30:00,87.46,87.49,87.4,87.41,45693.0,79.0062,79.0333,78.952,78.9611,45693.0
2017-04-25 13:40:00,87.41,87.44,87.35,87.44,27654.0,78.9611,78.9882,78.9069,78.9882,27654.0
2017-04-25 13:50:00,87.42,87.49,87.42,87.43,18335.0,78.9701,79.0333,78.9701,78.9791,18335.0
2017-04-25 14:00:00,87.43,87.46,87.4,87.42,25227.0,78.9791,79.0062,78.952,78.9701,25227.0
2017-04-25 14:10:00,87.44,87.49,87.39,87.45,29358.0,78.9882,79.0333,78.943,78.9972,29358.0
2017-04-25 14:20:00,87.44,87.48,87.39,87.4,21549.0,78.9882,79.0243,78.943,78.952,21549.0
2017-04-25 14:30:00,87.39,87.45,87.35,87.42,23651.0,78.943,78.9972,78.9069,78.9701,23651.0
2017-04-25 14:40:00,87.43,87.43,87.34,87.37,19696.0,78.9791,78.9791,78.8978,78.9249,19696.0
2017-04-25 14:50:00,87.39,87.4,87.35,87.4,16945.0,78.943,78.952,78.9069,78.952,16945.0
2017-04-25 15:00:00,87.39,87.5,87.37,87.44,50771.0,78.943,79.0424,78.9249,78.9882,50771.0
2017-04-25 15:10:00,87.44,87.5,87.39,87.45,46244.0,78.9882,79.0424,78.943,78.9972,46244.0
2017-04-25 15:20:00,87.45,87.46,87.38,87.39,26003.0,78.9972,79.0062,78.934,78.943,26003.0
2017-04-25 15:30:00,87.39,87.43,87.3,87.34,44209.0,78.943,78.9791,78.8617,78.8978,44209.0
2017-04-25 15:40:00,87.34,87.4,87.33,87.39,76400.0,78.8978,78.952,78.8888,78.943,76400.0
2017-04-25 15:50:00,87.39,87.41,87.35,87.37,120489.0,78.943,78.9611,78.9069,78.9249,120489.0
2017-04-26 09:30:00,87.41,88.0,87.27,87.93,139107.0,78.9611,79.494,78.8346,79.4308,139107.0
2017-04-26 09:40:00,87.93,87.94,87.59,87.74,77052.0,79.4308,79.4398,79.1237,79.2592,77052.0
2017-04-26 09:50:00,87.76,88.1,87.76,87.91,83062.0,79.2772,79.5844,79.2772,79.4127,83062.0
2017-04-26 10:00:00,87.91,88.07,87.84,87.97,71135.0,79.4127,79.5573,79.3495,79.4669,71135.0
2017-04-26 10:10:00,87.95,88.1,87.9,87.96,53801.0,79.4489,79.5844,79.4037,79.4579,53801.0
2017-04-26 10:20:00,87.97,88.14,87.97,88.08,38072.0,79.4669,79.6205,79.4669,79.5663,38072.0
2017-04-26 10:30:00,88.09,88.24,88.02,88.24,78459.0,79.5753,79.7108,79.5121,79.7108,78459.0
2017-04-26 10:40:00,88.24,88.26,88.03,88.11,51151.0,79.7108,79.7289,79.5211,79.5934,51151.0
2017-04-26 10:50:00,88.12,88.22,88.08,88.16,51268.0,79.6024,79.6928,79.5663,79.6386,51268.0
2017-04-26 11:00:00,88.15,88.26,88.07,88.18,45362.0,79.6295,79.7289,79.5573,79.6566,45362.0
2017-04-26 11:10:00,88.19,88.36,88.17,88.31,54356.0,79.6657,79.8192,79.6476,79.7741,54356.0
2017-04-26 11:20:00,88.31,88.38,88.21,88.32,41643.0,79.7741,79.8373,79.6837,79.7831,41643.0
2017-04-26 11:30:00,88.3,88.3,88.04,88.11,25771.0,79.765,79.765,79.5302,79.5934,25771.0
2017-04-26 11:40:00,88.11,88.11,87.92,87.93,76637.0,79.5934,79.5934,79.4218,79.4308,76637.0
2017-04-26 11:50:00,87.92,88.03,87.89,88.03,81082.0,79.4218,79.5211,79.3947,79.5211,81082.0
2017-04-26 12:00:00,88.0,88.13,87.98,87.99,30019.0,79.494,79.6115,79.476,79.485,30019.0
2017-04-26 12:10:00,88.0,88.08,87.96,88.01,18570.0,79.494,79.5663,79.4579,79.5031,18570.0
2017-04-26 12:20:00,87.99,88.02,87.97,88.0,27923.0,79.485,79.5121,79.4669,79.494,27923.0
2017-04-26 12:30:00,87.99,88.04,87.97,88.0,34103.0,79.485,79.5302,79.4669,79.494,34103.0
2017-04-26 12:40:00,88.01,88.03,87.96,87.98,35442.0,79.5031,79.5211,79.4579,79.476,35442.0
2017-04-26 12:50:00,87.98,88.15,87.98,88.11,32007.0,79.476,79.6295,79.476,79.5934,32007.0
2017-04-26 13:00:00,88.09,88.36,88.09,88.35,35598.0,79.5753,79.8192,79.5753,79.8102,35598.0
2017-04-26 13:10:00,88.35,88.38,88.31,88.32,43425.0,79.8102,79.8373,79.7741,79.7831,43425.0
2017-04-26 13:20:00,88.33,88.41,88.33,88.36,26384.0,79.7921,79.8644,79.7921,79.8192,26384.0
2017-04-26 13:30:00,88.37,88.4,88.2,88.33,80166.0,79.8283,79.8554,79.6747,79.7921,80166.0
2017-04-26 13:40:00,88.32,88.32,87.88,88.02,179607.0,79.7831,79.7831,79.3856,79.5121,179607.0
2017-04-26 13:50:00,88.02,88.06,87.99,88.01,40925.0,79.5121,79.5482,79.485,79.5031,40925.0
2017-04-26 14:00:00,88.02,88.08,88.0,88.04,23615.0,79.5121,79.5663,79.494,79.5302,23615.0
2017-04-26 14:10:00,88.05,88.17,88.02,88.07,27419.0,79.5392,79.6476,79.5121,79.5573,27419.0
2017-04-26 14:20:00,88.05,88.07,88.0,88.02,30809.0,79.5392,79.5573,79.494,79.5121,30809.0
2017-04-26 14:30:00,88.02,88.05,87.99,88.03,32984.0,79.5121,79.5392,79.485,79.5211,32984.0
2017-04-26 14:40:00,88.04,88.06,88.0,88.02,25947.0,79.5302,79.5482,79.494,79.5121,25947.0
2017-04-26 14:50:00,88.01,88.04,87.99,88.01,21965.0,79.5031,79.5302,79.485,79.5031,21965.0
2017-04-26 15:00:00,88.03,88.11,88.0,88.04,58536.0,79.5211,79.5934,79.494,79.5302,58536.0
2017-04-26 15:10:00,88.05,88.1,88.02,88.05,31132.0,79.5392,79.5844,79.5121,79.5392,31132.0
2017-04-26 15:20:00,88.05,88.06,87.99,88.01,45709.0,79.5392,79.5482,79.485,79.5031,45709.0
2017-04-26 15:30:00,88.01,88.03,87.88,87.88,109396.0,79.5031,79.5211,79.3856,79.3856,109396.0
2017-04-26 15:40:00,87.88,87.89,87.77,87.85,129362.0,79.3856,79.3947,79.2863,79.3585,129362.0
2017-04-26 15:50:00,87.84,87.87,87.7,87.8,204324.0,79.3495,79.3766,79.223,79.3134,204324.0
2017-04-27 09:30:00,87.72,88.16,87.63,87.97,39279.0,79.2411,79.6386,79.1598,79.4669,39279.0
2017-04-27 09:40:00,87.98,87.98,87.73,87.94,18600.0,79.476,79.476,79.2501,79.4398,18600.0
2017-04-27 09:50:00,87.93,88.17,87.92,88.17,52075.0,79.4308,79.6476,79.4218,79.6476,52075.0
2017-04-27 10:00:00,88.11,88.11,87.97,88.06,31745.0,79.5934,79.5934,79.4669,79.5482,31745.0
2017-04-27 10:10:00,88.04,88.07,87.98,88.05,28730.0,79.5302,79.5573,79.476,79.5392,28730.0
2017-04-27 10:20:00,88.07,88.07,87.97,88.0,37657.0,79.5573,79.5573,79.4669,79.494,37657.0
2017-04-27 10:30:00,88.01,88.09,87.99,88.04,40936.0,79.5031,79.5753,79.485,79.5302,40936.0
2017-04-27 10:40:00,88.04,88.09,87.99,88.01,75566.0,79.5302,79.5753,79.485,79.5031,75566.0
2017-04-27 10:50:00,88.0,88.03,87.65,87.78,125062.0,79.494,79.5211,79.1779,79.2953,125062.0
2017-04-27 11:00:00,87.75,87.77,87.53,87.56,37074.0,79.2682,79.2863,79.0695,79.0966,37074.0
2017-04-27 11:10:00,87.57,87.67,87.49,87.5,32504.0,79.1056,79.1959,79.0333,79.0424,32504.0
2017-04-27 11:20:00,87.5,87.59,87.45,87.51,32205.0,79.0424,79.1237,78.9972,79.0514,32205.0
2017-04-27 11:30:00,87.49,87.53,87.43,87.46,26366.0,79.0333,79.0695,78.9791,79.0062,26366.0
2017-04-27 11:40:00,87.45,87.57,87.42,87.52,21183.0,78.9972,79.1056,78.9701,79.0604,21183.0
2017-04-27 11:50:00,87.51,87.53,87.44,87.46,21265.0,79.0514,79.0695,78.9882,79.0062,21265.0
2017-04-27 12:00:00,87.46,87.53,87.37,87.5,43487.0,79.0062,79.0695,78.9249,79.0424,43487.0
2017-04-27 12:10:00,87.5,87.56,87.44,87.53,14774.0,79.0424,79.0966,78.9882,79.0695,14774.0
2017-04-27 12:20:00,87.53,87.56,87.44,87.5,29262.0,79.0695,79.0966,78.9882,79.0424,29262.0
2017-04-27 12:30:00,87.51,87.54,87.44,87.54,18093.0,79.0514,79.0785,78.9882,79.0785,18093.0
2017-04-27 12:40:00,87.54,87.64,87.54,87.61,15260.0,79.0785,79.1688,79.0785,79.1417,15260.0
2017-04-27 12:50:00,87.61,87.74,87.56,87.73,14390.0,79.1417,79.2592,79.0966,79.2501,14390.0
2017-04-27 13:00:00,87.7,87.75,87.65,87.68,19050.0,79.223,79.2682,79.1779,79.205,19050.0
2017-04-27 13:10:00,87.7,87.78,87.69,87.75,17265.0,79.223,79.2953,79.214,79.2682,17265.0
2017-04-27 13:20:00,87.78,87.83,87.74,87.83,24232.0,79.2953,79.3405,79.2592,79.3405,24232.0
2017-04-27 13:30:00,87.81,87.85,87.78,87.84,24849.0,79.3224,79.3585,79.2953,79.3495,24849.0
2017-04-27 13:40:00,87.82,87.85,87.79,87.8,23244.0,79.3314,79.3585,79.3043,79.3134,23244.0
2017-04-27 13:50:00,87.8,87.8,87.72,87.79,22394.0,79.3134,79.3134,79.2411,79.3043,22394.0
2017-04-27 14:00:00,87.77,87.78,87.68,87.78,17038.0,79.2863,79.2953,79.205,79.2953,17038.0
2017-04-27 14:10:00,87.79,87.79,87.7,87.79,24458.0,79.3043,79.3043,79.223,79.3043,24458.0
2017-04-27 14:20:00,87.79,87.79,87.71,87.72,16423.0,79.3043,79.3043,79.2321,79.2411,16423.0
2017-04-27 14:30:00,87.71,87.76,87.67,87.7,20864.0,79.2321,79.2772,79.1959,79.223,20864.0
2017-04-27 14:40:00,87.7,87.71,87.67,87.68,18008.0,79.223,79.2321,79.1959,79.205,18008.0
2017-04-27 14:50:00,87.67,87.71,87.62,87.62,20501.0,79.1959,79.2321,79.1508,79.1508,20501.0
2017-04-27 15:00:00,87.62,87.64,87.54,87.59,29439.0,79.1508,79.1688,79.0785,79.1237,29439.0
2017-04-27 15:10:00,87.6,87.61,87.51,87.54,29387.0,79.1327,79.1417,79.0514,79.0785,29387.0
2017-04-27 15:20:00,87.53,87.58,87.5,87.53,28520.0,79.0695,79.1146,79.0424,79.0695,28520.0
2017-04-27 15:30:00,87.53,87.55,87.47,87.48,37968.0,79.0695,79.0875,79.0153,79.0243,37968.0
2017-04-27 15:40:00,87.48,87.51,87.41,87.51,58890.0,79.0243,79.0514,78.9611,79.0514,58890.0
2017-04-27 15:50:00,87.51,87.51,87.35,87.43,131972.0,79.0514,79.0514,78.9069,78.9791,131972.0
2017-04-28 09:30:00,87.21,87.57,86.57,86.88,50546.0,78.7804,79.1056,78.2023,78.4823,50546.0
2017-04-28 09:40:00,86.84,87.01,86.77,86.84,20737.0,78.4462,78.5997,78.3829,78.4462,20737.0
2017-04-28 09:50:00,86.81,86.99,86.79,86.88,11390.0,78.4191,78.5817,78.401,78.4823,11390.0
2017-04-28 10:00:00,86.9,86.99,86.76,86.81,15305.0,78.5004,78.5817,78.3739,78.4191,15305.0
2017-04-28 10:10:00,86.83,86.96,86.78,86.91,8851.0,78.4371,78.5546,78.392,78.5094,8851.0
2017-04-28 10:20:00,86.93,86.95,86.81,86.91,14243.0,78.5275,78.5455,78.4191,78.5094,14243.0
2017-04-28 10:30:00,86.92,87.04,86.83,86.95,104904.0,78.5184,78.6268,78.4371,78.5455,104904.0
2017-04-28 10:40:00,86.93,87.0,86.87,86.92,15795.0,78.5275,78.5907,78.4733,78.5184,15795.0
2017-04-28 10:50:00,86.93,86.93,86.74,86.75,20892.0,78.5275,78.5275,78.3558,78.3649,20892.0
2017-04-28 11:00:00,86.74,86.79,86.66,86.72,21069.0,78.3558,78.401,78.2836,78.3378,21069.0
2017-04-28 11:10:00,86.72,86.81,86.68,86.72,19155.0,78.3378,78.4191,78.3016,78.3378,19155.0
2017-04-28 11:20:00,86.73,86.82,86.71,86.82,10384.0,78.3468,78.4281,78.3287,78.4281,10384.0
2017-04-28 11:30:00,86.8,86.82,86.62,86.68,25956.0,78.41,78.4281,78.2474,78.3016,25956.0
2017-04-28 11:40:00,86.69,86.69,86.56,86.59,107477.0,78.3107,78.3107,78.1932,78.2203,107477.0
2017-04-28 11:50:00,86.61,86.72,86.56,86.7,85917.0,78.2384,78.3378,78.1932,78.3197,85917.0
2017-04-28 12:00:00,86.7,86.86,86.7,86.81,15835.0,78.3197,78.4642,78.3197,78.4191,15835.0
2017-04-28 12:10:00,86.81,86.87,86.78,86.87,14392.0,78.4191,78.4733,78.392,78.4733,14392.0
2017-04-28 12:20:00,86.88,86.91,86.86,86.87,11324.0,78.4823,78.5094,78.4642,78.4733,11324.0
2017-04-28 12:30:00,86.88,86.88,86.82,86.87,10710.0,78.4823,78.4823,78.4281,78.4733,10710.0
2017-04-28 12:40:00,86.86,86.86,86.76,86.77,15445.0,78.4642,78.4642,78.3739,78.3829,15445.0
2017-04-28 12:50:00,86.78,86.89,86.76,86.89,10907.0,78.392,78.4913,78.3739,78.4913,10907.0
2017-04-28 13:00:00,86.88,86.89,86.8,86.81,17659.0,78.4823,78.4913,78.41,78.4191,17659.0
2017-04-28 13:10:00,86.8,86.83,86.71,86.71,13466.0,78.41,78.4371,78.3287,78.3287,13466.0
2017-04-28 13:20:00,86.71,86.78,86.68,86.78,36438.0,78.3287,78.392,78.3016,78.392,36438.0
2017-04-28 13:30:00,86.77,86.78,86.7,86.72,13648.0,78.3829,78.392,78.3197,78.3378,13648.0
2017-04-28 13:40:00,86.72,86.76,86.68,86.73,16496.0,78.3378,78.3739,78.3016,78.3468,16496.0
2017-04-28 13:50:00,86.74,86.78,86.71,86.74,10513.0,78.3558,78.392,78.3287,78.3558,10513.0
2017-04-28 14:00:00,86.72,86.85,86.7,86.8,15682.0,78.3378,78.4552,78.3197,78.41,15682.0
2017-04-28 14:10:00,86.8,86.83,86.74,86.77,15638.0,78.41,78.4371,78.3558,78.3829,15638.0
2017-04-28 14:20:00,86.76,86.84,86.76,86.81,12282.0,78.3739,78.4462,78.3739,78.4191,12282.0
2017-04-28 14:30:00,86.82,86.84,86.76,86.78,17179.0,78.4281,78.4462,78.3739,78.392,17179.0
2017-04-28 14:40:00,86.79,86.79,86.73,86.77,13697.0,78.401,78.401,78.3468,78.3829,13697.0
2017-04-28 14:50:00,86.76,86.82,86.72,86.79,19423.0,78.3739,78.4281,78.3378,78.401,19423.0
2017-04-28 15:00:00,86.78,86.85,86.75,86.85,43150.0,78.392,78.4552,78.3649,78.4552,43150.0
2017-04-28 15:10:00,86.84,86.91,86.84,86.86,27565.0,78.4462,78.5094,78.4462,78.4642,27565.0
2017-04-28 15:20:00,86.85,87.02,86.85,87.02,34674.0,78.4552,78.6088,78.4552,78.6088,34674.0
2017-04-28 15:30:00,87.01,87.1,87.0,87.08,54730.0,78.5997,78.681,78.5907,78.663,54730.0
2017-04-28 15:40:00,87.08,87.11,86.99,87.01,82721.0,78.663,78.6901,78.5817,78.5997,82721.0
2017-04-28 15:50:00,87.02,87.21,86.99,87.14,196140.0,78.6088,78.7804,78.5817,78.7172,196140.0
2017-05-01 09:30:00,87.68,88.39,87.61,88.01,133362.0,79.205,79.8463,79.1417,79.5031,133362.0
2017-05-01 09:40:00,88.01,88.01,87.61,87.67,21473.0,79.5031,79.5031,79.1417,79.1959,21473.0
2017-05-01 09:50:00,87.62,87.65,87.43,87.55,14864.0,79.1508,79.1779,78.9791,79.0875,14864.0
2017-05-01 10:00:00,87.48,87.49,87.36,87.36,15275.0,79.0243,79.0333,78.9159,78.9159,15275.0
2017-05-01 10:10:00,87.36,87.61,87.35,87.57,55831.0,78.9159,79.1417,78.9069,79.1056,55831.0
2017-05-01 10:20:00,87.58,87.63,87.49,87.52,24383.0,79.1146,79.1598,79.0333,79.0604,24383.0
2017-05-01 10:30:00,87.5,87.52,87.41,87.45,26887.0,79.0424,79.0604,78.9611,78.9972,26887.0
2017-05-01 10:40:00,87.43,87.53,87.41,87.5,21058.0,78.9791,79.0695,78.9611,79.0424,21058.0
2017-05-01 10:50:00,87.51,87.54,87.42,87.45,19341.0,79.0514,79.0785,78.9701,78.9972,19341.0
2017-05-01 11:00:00,87.44,87.46,87.33,87.41,16918.0,78.9882,79.0062,78.8888,78.9611,16918.0
2017-05-01 11:10:00,87.41,87.55,87.37,87.47,22054.0,78.9611,79.0875,78.9249,79.0153,22054.0
2017-05-01 11:20:00,87.46,87.47,87.28,87.37,21183.0,79.0062,79.0153,78.8436,78.9249,21183.0
2017-05-01 11:30:00,87.38,87.38,87.24,87.25,17238.0,78.934,78.934,78.8075,78.8165,17238.0
2017-05-01 11:40:00,87.27,87.28,87.15,87.27,15084.0,78.8346,78.8436,78.7262,78.8346,15084.0
2017-05-01 11:50:00,87.27,87.27,87.18,87.19,10890.0,78.8346,78.8346,78.7533,78.7623,10890.0
2017-05-01 12:00:00,87.18,87.29,87.18,87.18,11244.0,78.7533,78.8527,78.7533,78.7533,11244.0
2017-05-01 12:10:00,87.17,87.23,87.11,87.23,17730.0,78.7443,78.7985,78.6901,78.7985,17730.0
2017-05-01 12:20:00,87.23,87.23,87.11,87.18,6884.0,78.7985,78.7985,78.6901,78.7533,6884.0
2017-05-01 12:30:00,87.22,87.23,87.1,87.13,11071.0,78.7894,78.7985,78.681,78.7081,11071.0
2017-05-01 12:40:00,87.16,87.18,87.1,87.18,33699.0,78.7352,78.7533,78.681,78.7533,33699.0
2017-05-01 12:50:00,87.17,87.2,87.1,87.17,22389.0,78.7443,78.7714,78.681,78.7443,22389.0
2017-05-01 13:00:00,87.17,87.21,87.13,87.17,14572.0,78.7443,78.7804,78.7081,78.7443,14572.0
2017-05-01 13:10:00,87.19,87.22,87.16,87.2,8295.0,78.7623,78.7894,78.7352,78.7714,8295.0
2017-05-01 13:20:00,87.22,87.26,87.17,87.19,12670.0,78.7894,78.8256,78.7443,78.7623,12670.0
2017-05-01 13:30:00,87.19,87.24,87.13,87.18,25202.0,78.7623,78.8075,78.7081,78.7533,25202.0
2017-05-01 13:40:00,87.17,87.21,87.12,87.19,53632.0,78.7443,78.7804,78.6991,78.7623,53632.0
2017-05-01 13:50:00,87.18,87.26,87.18,87.24,58778.0,78.7533,78.8256,78.7533,78.8075,58778.0
2017-05-01 14:00:00,87.25,87.3,87.23,87.3,24355.0,78.8165,78.8617,78.7985,78.8617,24355.0
2017-05-01 14:10:00,87.3,87.41,87.3,87.4,40047.0,78.8617,78.9611,78.8617,78.952,40047.0
2017-05-01 14:20:00,87.39,87.5,87.37,87.5,74398.0,78.943,79.0424,78.9249,79.0424,74398.0
2017-05-01 14:30:00,87.49,87.51,87.33,87.36,24009.0,79.0333,79.0514,78.8888,78.9159,24009.0
2017-05-01 14:40:00,87.37,87.38,87.24,87.24,17851.0,78.9249,78.934,78.8075,78.8075,17851.0
2017-05-01 14:50:00,87.24,87.3,87.22,87.28,24072.0,78.8075,78.8617,78.7894,78.8436,24072.0
2017-05-01 15:00:00,87.28,87.31,87.23,87.24,27837.0,78.8436,78.8707,78.7985,78.8075,27837.0
2017-05-01 15:10:00,87.24,87.3,87.23,87.24,49245.0,78.8075,78.8617,78.7985,78.8075,49245.0
2017-05-01 15:20:00,87.23,87.28,87.2,87.26,32184.0,78.7985,78.8436,78.7714,78.8256,32184.0
2017-05-01 15:30:00,87.26,87.4,87.26,87.3,39285.0,78.8256,78.952,78.8256,78.8617,39285.0
2017-05-01 15:40:00,87.31,87.33,87.25,87.28,48749.0,78.8707,78.8888,78.8165,78.8436,48749.0
2017-05-01 15:50:00,87.27,87.3,87.17,87.2,155137.0,78.8346,78.8617,78.7443,78.7714,155137.0
2017-05-02 09:30:00,87.11,87.8,87.11,87.28,93073.0,78.6901,79.3134,78.6901,78.8436,93073.0
2017-05-02 09:40:00,87.28,87.46,87.25,87.42,26532.0,78.8436,79.0062,78.8165,78.9701,26532.0
2017-05-02 09:50:00,87.44,87.6,87.33,87.51,44915.0,78.9882,79.1327,78.8888,79.0514,44915.0
2017-05-02 10:00:00,87.48,87.53,87.27,87.28,123850.0,79.0243,79.0695,78.8346,78.8436,123850.0
2017-05-02 10:10:00,87.27,87.31,87.19,87.27,56484.0,78.8346,78.8707,78.7623,78.8346,56484.0
2017-05-02 10:20:00,87.28,87.3,87.17,87.21,107863.0,78.8436,78.8617,78.7443,78.7804,107863.0
2017-05-02 10:30:00,87.22,87.3,87.13,87.15,39454.0,78.7894,78.8617,78.7081,78.7262,39454.0
2017-05-02 10:40:00,87.14,87.21,87.02,87.17,34661.0,78.7172,78.7804,78.6088,78.7443,34661.0
2017-05-02 10:50:00,87.15,87.2,87.09,87.15,39291.0,78.7262,78.7714,78.672,78.7262,39291.0
2017-05-02 11:00:00,87.14,87.2,87.08,87.1,40807.0,78.7172,78.7714,78.663,78.681,40807.0
2017-05-02 11:10:00,87.11,87.18,87.08,87.1,23490.0,78.6901,78.7533,78.663,78.681,23490.0
2017-05-02 11:20:00,87.09,87.14,87.05,87.13,37276.0,78.672,78.7172,78.6359,78.7081,37276.0
2017-05-02 11:30:00,87.11,87.15,87.09,87.13,34649.0,78.6901,78.7262,78.672,78.7081,34649.0
2017-05-02 11:40:00,87.11,87.3,87.09,87.28,50491.0,78.6901,78.8617,78.672,78.8436,50491.0
2017-05-02 11:50:00,87.3,87.38,87.29,87.37,29461.0,78.8617,78.934,78.8527,78.9249,29461.0
2017-05-02 12:00:00,87.38,87.53,87.38,87.44,47706.0,78.934,79.0695,78.934,78.9882,47706.0
2017-05-02 12:10:00,87.44,87.65,87.44,87.5,31118.0,78.9882,79.1779,78.9882,79.0424,31118.0
2017-05-02 12:20:00,87.49,87.62,87.49,87.54,32048.0,79.0333,79.1508,79.0333,79.0785,32048.0
2017-05-02 12:30:00,87.53,87.7,87.52,87.62,38988.0,79.0695,79.223,79.0604,79.1508,38988.0
2017-05-02 12:40:00,87.61,87.65,87.56,87.57,53027.0,79.1417,79.1779,79.0966,79.1056,53027.0
2017-05-02 12:50:00,87.58,87.63,87.56,87.61,35315.0,79.1146,79.1598,79.0966,79.1417,35315.0
2017-05-02 13:00:00,87.62,87.63,87.52,87.59,45772.0,79.1508,79.1598,79.0604,79.1237,45772.0
2017-05-02 13:10:00,87.59,87.63,87.52,87.63,59732.0,79.1237,79.1598,79.0604,79.1598,59732.0
2017-05-02 13:20:00,87.63,87.66,87.59,87.64,41893.0,79.1598,79.1869,79.1237,79.1688,41893.0
2017-05-02 13:30:00,87.64,87.73,87.59,87.72,47534.0,79.1688,79.2501,79.1237,79.2411,47534.0
2017-05-02 13:40:00,87.72,87.81,87.7,87.77,45299.0,79.2411,79.3224,79.223,79.2863,45299.0
2017-05-02 13:50:00,87.76,87.78,87.65,87.65,36133.0,79.2772,79.2953,79.1779,79.1779,36133.0
2017-05-02 14:00:00,87.65,87.76,87.59,87.6,42951.0,79.1779,79.2772,79.1237,79.1327,42951.0
2017-05-02 14:10:00,87.6,87.75,87.6,87.63,55897.0,79.1327,79.2682,79.1327,79.1598,55897.0
2017-05-02 14:20:00,87.63,87.66,87.55,87.55,40163.0,79.1598,79.1869,79.0875,79.0875,40163.0
2017-05-02 14:30:00,87.55,87.59,87.51,87.55,48812.0,79.0875,79.1237,79.0514,79.0875,48812.0
2017-05-02 14:40:00,87.55,87.55,87.45,87.45,30695.0,79.0875,79.0875,78.9972,78.9972,30695.0
2017-05-02 14:50:00,87.46,87.56,87.44,87.44,43179.0,79.0062,79.0966,78.9882,78.9882,43179.0
2017-05-02 15:00:00,87.44,87.47,87.32,87.37,47301.0,78.9882,79.0153,78.8798,78.9249,47301.0
2017-05-02 15:10:00,87.37,87.39,87.3,87.3,54871.0,78.9249,78.943,78.8617,78.8617,54871.0
2017-05-02 15:20:00,87.32,87.53,87.31,87.51,87829.0,78.8798,79.0695,78.8707,79.0514,87829.0
2017-05-02 15:30:00,87.51,87.52,87.45,87.5,151458.0,79.0514,79.0604,78.9972,79.0424,151458.0
2017-05-02 15:40:00,87.51,87.72,87.44,87.56,182609.0,79.0514,79.2411,78.9882,79.0966,182609.0
2017-05-02 15:50:00,87.57,87.59,87.42,87.5,158739.0,79.1056,79.1237,78.9701,79.0424,158739.0
2017-05-03 09:30:00,90.15,91.91,89.98,90.74,567605.0,81.4362,83.0261,81.2827,81.9692,567605.0
2017-05-03 09:40:00,90.74,91.51,90.63,91.1,280551.0,81.9692,82.6648,81.8698,82.2944,280551.0
2017-05-03 09:50:00,91.11,91.48,90.61,90.9,299539.0,82.3034,82.6377,81.8518,82.1137,299539.0
2017-05-03 10:00:00,90.95,91.0,90.48,90.58,149831.0,82.1589,82.2041,81.7343,81.8247,149831.0
2017-05-03 10:10:00,90.63,91.07,90.63,90.9,93793.0,81.8698,82.2673,81.8698,82.1137,93793.0
2017-05-03 10:20:00,90.87,90.95,90.7,90.7,50482.0,82.0866,82.1589,81.9331,81.9331,50482.0
2017-05-03 10:30:00,90.71,90.99,90.16,90.3,138307.0,81.9421,82.195,81.4453,81.5717,138307.0
2017-05-03 10:40:00,90.31,90.76,90.09,90.73,189559.0,81.5808,81.9873,81.382,81.9602,189559.0
2017-05-03 10:50:00,90.75,90.84,90.51,90.54,83553.0,81.9782,82.0595,81.7614,81.7885,83553.0
2017-05-03 11:00:00,90.53,90.55,90.41,90.5,64159.0,81.7795,81.7976,81.6711,81.7524,64159.0
2017-05-03 11:10:00,90.5,90.83,90.4,90.79,48447.0,81.7524,82.0505,81.6621,82.0144,48447.0
2017-05-03 11:20:00,90.78,90.97,90.61,90.84,46372.0,82.0053,82.177,81.8518,82.0595,46372.0
2017-05-03 11:30:00,90.84,91.09,90.52,91.08,132154.0,82.0595,82.2854,81.7705,82.2763,132154.0
2017-05-03 11:40:00,91.09,91.5,91.09,91.35,86651.0,82.2854,82.6557,82.2854,82.5202,86651.0
2017-05-03 11:50:00,91.37,91.77,91.37,91.47,124125.0,82.5383,82.8996,82.5383,82.6286,124125.0
2017-05-03 12:00:00,91.49,91.71,91.49,91.68,30079.0,82.6467,82.8454,82.6467,82.8183,30079.0
2017-05-03 12:10:00,91.68,91.9,91.63,91.67,94325.0,82.8183,83.0171,82.7732,82.8093,94325.0
2017-05-03 12:20:00,91.68,91.7,91.3,91.51,45553.0,82.8183,82.8364,82.4751,82.6648,45553.0
2017-05-03 12:30:00,91.52,91.74,91.44,91.61,48572.0,82.6738,82.8725,82.6015,82.7551,48572.0
2017-05-03 12:40:00,91.59,91.61,91.32,91.33,77919.0,82.737,82.7551,82.4931,82.5022,77919.0
2017-05-03 12:50:00,91.3,91.38,91.15,91.29,73262.0,82.4751,82.5473,82.3396,82.466,73262.0
2017-05-03 13:00:00,91.27,91.29,91.09,91.17,41430.0,82.448,82.466,82.2854,82.3576,41430.0
2017-05-03 13:10:00,91.16,91.17,91.04,91.06,24723.0,82.3486,82.3576,82.2402,82.2583,24723.0
2017-05-03 13:20:00,91.06,91.1,90.95,91.01,29746.0,82.2583,82.2944,82.1589,82.2131,29746.0
2017-05-03 13:30:00,91.01,91.02,90.87,90.88,35239.0,82.2131,82.2221,82.0866,82.0957,35239.0
2017-05-03 13:40:00,90.87,90.91,90.86,90.91,26129.0,82.0866,82.1228,82.0776,82.1228,26129.0
2017-05-03 13:50:00,90.91,91.31,90.91,91.29,52967.0,82.1228,82.4841,82.1228,82.466,52967.0
2017-05-03 14:00:00,91.28,91.29,91.09,91.09,51414.0,82.457,82.466,82.2854,82.2854,51414.0
2017-05-03 14:10:00,91.09,91.27,91.02,91.03,45384.0,82.2854,82.448,82.2221,82.2312,45384.0
2017-05-03 14:20:00,91.02,91.03,90.75,90.82,77243.0,82.2221,82.2312,81.9782,82.0415,77243.0
2017-05-03 14:30:00,90.81,90.85,90.66,90.72,67891.0,82.0324,82.0686,81.8969,81.9511,67891.0
2017-05-03 14:40:00,90.72,90.75,90.57,90.66,61147.0,81.9511,81.9782,81.8156,81.8969,61147.0
2017-05-03 14:50:00,90.67,90.72,90.5,90.5,120992.0,81.906,81.9511,81.7524,81.7524,120992.0
2017-05-03 15:00:00,90.5,90.66,90.5,90.54,100457.0,81.7524,81.8969,81.7524,81.7885,100457.0
2017-05-03 15:10:00,90.54,90.76,90.53,90.7,116047.0,81.7885,81.9873,81.7795,81.9331,116047.0
2017-05-03 15:20:00,90.7,91.1,90.7,91.04,121639.0,81.9331,82.2944,81.9331,82.2402,121639.0
2017-05-03 15:30:00,91.04,91.52,91.03,91.22,155970.0,82.2402,82.6738,82.2312,82.4028,155970.0
2017-05-03 15:40:00,91.23,91.32,91.16,91.23,214507.0,82.4118,82.4931,82.3486,82.4118,214507.0
2017-05-03 15:50:00,91.23,91.37,91.19,91.3,297495.0,82.4118,82.5383,82.3757,82.4751,297495.0
2017-05-04 09:30:00,91.46,91.56,90.86,91.11,103700.0,82.6196,82.7099,82.0776,82.3034,103700.0
2017-05-04 09:40:00,91.17,91.28,90.92,90.92,63371.0,82.3576,82.457,82.1318,82.1318,63371.0
2017-05-04 09:50:00,90.96,91.33,90.77,91.32,51972.0,82.1679,82.5022,81.9963,82.4931,51972.0
2017-05-04 10:00:00,91.39,91.62,91.33,91.5,66694.0,82.5564,82.7641,82.5022,82.6557,66694.0
2017-05-04 10:10:00,91.52,91.6,91.44,91.54,58522.0,82.6738,82.7461,82.6015,82.6919,58522.0
2017-05-04 10:20:00,91.54,91.95,91.52,91.86,75576.0,82.6919,83.0622,82.6738,82.9809,75576.0
2017-05-04 10:30:00,91.88,92.21,91.87,92.1,64073.0,82.999,83.2971,82.99,83.1977,64073.0
2017-05-04 10:40:00,92.06,92.08,91.89,91.91,49901.0,83.1616,83.1797,83.008,83.0261,49901.0
2017-05-04 10:50:00,91.9,92.0,91.79,91.96,68932.0,83.0171,83.1074,82.9177,83.0713,68932.0
2017-05-04 11:00:00,91.94,92.04,91.8,92.03,54867.0,83.0532,83.1435,82.9267,83.1345,54867.0
2017-05-04 11:10:00,92.01,92.01,91.83,91.85,50066.0,83.1164,83.1164,82.9538,82.9719,50066.0
2017-05-04 11:20:00,91.84,91.89,91.66,91.69,64764.0,82.9629,83.008,82.8003,82.8274,64764.0
2017-05-04 11:30:00,91.7,91.71,91.42,91.59,65246.0,82.8364,82.8454,82.5835,82.737,65246.0
2017-05-04 11:40:00,91.6,91.66,91.57,91.59,44291.0,82.7461,82.8003,82.719,82.737,44291.0
2017-05-04 11:50:00,91.6,91.61,91.51,91.58,47193.0,82.7461,82.7551,82.6648,82.728,47193.0
2017-05-04 12:00:00,91.57,91.59,91.45,91.5,33202.0,82.719,82.737,82.6106,82.6557,33202.0
2017-05-04 12:10:00,91.5,91.6,91.45,91.52,29739.0,82.6557,82.7461,82.6106,82.6738,29739.0
2017-05-04 12:20:00,91.51,91.66,91.51,91.66,19413.0,82.6648,82.8003,82.6648,82.8003,19413.0
2017-05-04 12:30:00,91.64,91.69,91.55,91.65,21093.0,82.7822,82.8274,82.7009,82.7912,21093.0
2017-05-04 12:40:00,91.65,91.75,91.62,91.68,31079.0,82.7912,82.8816,82.7641,82.8183,31079.0
2017-05-04 12:50:00,91.69,92.0,91.69,92.0,46014.0,82.8274,83.1074,82.8274,83.1074,46014.0
2017-05-04 13:00:00,92.0,92.04,91.96,92.01,37312.0,83.1074,83.1435,83.0713,83.1164,37312.0
2017-05-04 13:10:00,92.0,92.1,92.0,92.07,40866.0,83.1074,83.1977,83.1074,83.1706,40866.0
2017-05-04 13:20:00,92.08,92.08,91.95,92.04,27906.0,83.1797,83.1797,83.0622,83.1435,27906.0
2017-05-04 13:30:00,92.03,92.1,92.0,92.09,35234.0,83.1345,83.1977,83.1074,83.1887,35234.0
2017-05-04 13:40:00,92.09,92.19,92.08,92.13,47644.0,83.1887,83.279,83.1797,83.2248,47644.0
2017-05-04 13:50:00,92.13,92.14,91.84,91.88,28329.0,83.2248,83.2339,82.9629,82.999,28329.0
2017-05-04 14:00:00,91.88,92.01,91.86,92.01,32129.0,82.999,83.1164,82.9809,83.1164,32129.0
2017-05-04 14:10:00,92.02,92.08,91.99,92.05,34416.0,83.1255,83.1797,83.0984,83.1526,34416.0
2017-05-04 14:20:00,92.02,92.04,91.93,91.96,20555.0,83.1255,83.1435,83.0442,83.0713,20555.0
2017-05-04 14:30:00,91.98,92.0,91.82,91.88,27885.0,83.0893,83.1074,82.9448,82.999,27885.0
2017-05-04 14:40:00,91.89,91.95,91.87,91.95,34916.0,83.008,83.0622,82.99,83.0622,34916.0
2017-05-04 14:50:00,91.95,91.95,91.78,91.86,28247.0,83.0622,83.0622,82.9087,82.9809,28247.0
2017-05-04 15:00:00,91.85,91.92,91.8,91.84,44969.0,82.9719,83.0351,82.9267,82.9629,44969.0
2017-05-04 15:10:00,91.83,91.93,91.81,91.84,43853.0,82.9538,83.0442,82.9358,82.9629,43853.0
2017-05-04 15:20:00,91.84,91.91,91.8,91.83,43264.0,82.9629,83.0261,82.9267,82.9538,43264.0
2017-05-04 15:30:00,91.83,91.99,91.79,91.97,91382.0,82.9538,83.0984,82.9177,83.0803,91382.0
2017-05-04 15:40:00,91.97,92.11,91.9,91.9,138087.0,83.0803,83.2068,83.0171,83.0171,138087.0
2017-05-04 15:50:00,91.91,91.94,91.81,91.88,199416.0,83.0261,83.0532,82.9358,82.999,199416.0
2017-05-05 09:30:00,91.38,91.82,91.04,91.82,104712.0,82.5473,82.9448,82.2402,82.9448,104712.0
2017-05-05 09:40:00,91.8,91.83,91.57,91.78,36258.0,82.9267,82.9538,82.719,82.9087,36258.0
2017-05-05 09:50:00,91.75,91.95,91.66,91.82,23308.0,82.8816,83.0622,82.8003,82.9448,23308.0
2017-05-05 10:00:00,91.82,92.06,91.77,91.98,51357.0,82.9448,83.1616,82.8996,83.0893,51357.0
2017-05-05 10:10:00,91.98,92.2,91.97,92.2,29293.0,83.0893,83.2881,83.0803,83.2881,29293.0
2017-05-05 10:20:00,92.16,92.22,92.04,92.13,21129.0,83.2519,83.3061,83.1435,83.2248,21129.0
2017-05-05 10:30:00,92.11,92.13,91.88,91.91,27227.0,83.2068,83.2248,82.999,83.0261,27227.0
2017-05-05 10:40:00,91.9,92.11,91.86,92.06,24721.0,83.0171,83.2068,82.9809,83.1616,24721.0
2017-05-05 10:50:00,92.03,92.07,91.86,91.95,16648.0,83.1345,83.1706,82.9809,83.0622,16648.0
2017-05-05 11:00:00,91.95,91.99,91.81,91.96,28389.0,83.0622,83.0984,82.9358,83.0713,28389.0
2017-05-05 11:10:00,91.95,92.0,91.89,91.97,30707.0,83.0622,83.1074,83.008,83.0803,30707.0
2017-05-05 11:20:00,92.0,92.05,91.91,91.91,28696.0,83.1074,83.1526,83.0261,83.0261,28696.0
2017-05-05 11:30:00,91.92,91.95,91.84,91.9,16587.0,83.0351,83.0622,82.9629,83.0171,16587.0
2017-05-05 11:40:00,91.89,91.93,91.8,91.91,13187.0,83.008,83.0442,82.9267,83.0261,13187.0
2017-05-05 11:50:00,91.88,91.96,91.8,91.95,42285.0,82.999,83.0713,82.9267,83.0622,42285.0
2017-05-05 12:00:00,91.95,92.03,91.91,91.97,21876.0,83.0622,83.1345,83.0261,83.0803,21876.0
2017-05-05 12:10:00,91.94,92.11,91.91,92.01,27196.0,83.0532,83.2068,83.0261,83.1164,27196.0
2017-05-05 12:20:00,92.0,92.07,92.0,92.05,12438.0,83.1074,83.1706,83.1074,83.1526,12438.0
2017-05-05 12:30:00,92.04,92.07,91.91,91.96,24306.0,83.1435,83.1706,83.0261,83.0713,24306.0
2017-05-05 12:40:00,91.97,92.01,91.95,91.99,20290.0,83.0803,83.1164,83.0622,83.0984,20290.0
2017-05-05 12:50:00,91.98,91.99,91.92,91.95,15849.0,83.0893,83.0984,83.0351,83.0622,15849.0
2017-05-05 13:00:00,91.95,92.02,91.94,91.99,17943.0,83.0622,83.1255,83.0532,83.0984,17943.0
2017-05-05 13:10:00,92.01,92.1,92.0,92.05,32020.0,83.1164,83.1977,83.1074,83.1526,32020.0
2017-05-05 13:20:00,92.05,92.09,92.0,92.05,16273.0,83.1526,83.1887,83.1074,83.1526,16273.0
2017-05-05 13:30:00,92.07,92.07,92.03,92.05,24054.0,83.1706,83.1706,83.1345,83.1526,24054.0
2017-05-05 13:40:00,92.05,92.07,92.01,92.04,28419.0,83.1526,83.1706,83.1164,83.1435,28419.0
2017-05-05 13:50:00,92.06,92.09,92.02,92.09,19799.0,83.1616,83.1887,83.1255,83.1887,19799.0
2017-05-05 14:00:00,92.07,92.12,92.04,92.11,28957.0,83.1706,83.2158,83.1435,83.2068,28957.0
2017-05-05 14:10:00,92.13,92.23,92.13,92.18,41338.0,83.2248,83.3152,83.2248,83.27,41338.0
2017-05-05 14:20:00,92.19,92.29,92.11,92.21,38921.0,83.279,83.3694,83.2068,83.2971,38921.0
2017-05-05 14:30:00,92.21,92.36,92.19,92.35,34213.0,83.2971,83.4326,83.279,83.4236,34213.0
2017-05-05 14:40:00,92.35,92.52,92.34,92.5,55152.0,83.4236,83.5771,83.4145,83.5591,55152.0
2017-05-05 14:50:00,92.48,92.51,92.36,92.43,38664.0,83.541,83.5681,83.4326,83.4958,38664.0
2017-05-05 15:00:00,92.43,92.6,92.39,92.59,95236.0,83.4958,83.6494,83.4597,83.6404,95236.0
2017-05-05 15:10:00,92.56,92.71,92.56,92.69,72858.0,83.6133,83.7488,83.6133,83.7307,72858.0
2017-05-05 15:20:00,92.69,92.69,92.56,92.61,61644.0,83.7307,83.7307,83.6133,83.6584,61644.0
2017-05-05 15:30:00,92.62,92.79,92.59,92.77,100386.0,83.6675,83.821,83.6404,83.803,100386.0
2017-05-05 15:40:00,92.77,92.84,92.72,92.77,193645.0,83.803,83.8662,83.7578,83.803,193645.0
2017-05-05 15:50:00,92.77,92.95,92.76,92.89,267107.0,83.803,83.9656,83.7939,83.9114,267107.0
2017-05-08 09:30:00,92.58,92.94,92.3,92.7,58061.0,83.6313,83.9565,83.3784,83.7397,58061.0
2017-05-08 09:40:00,92.72,92.93,92.71,92.81,42992.0,83.7578,83.9475,83.7488,83.8391,42992.0
2017-05-08 09:50:00,92.81,92.95,92.73,92.73,37905.0,83.8391,83.9656,83.7668,83.7668,37905.0
2017-05-08 10:00:00,92.75,92.75,92.28,92.31,49377.0,83.7849,83.7849,83.3603,83.3874,49377.0
2017-05-08 10:10:00,92.32,92.5,92.15,92.4,48127.0,83.3965,83.5591,83.2429,83.4687,48127.0
2017-05-08 10:20:00,92.41,92.42,92.26,92.28,26097.0,83.4778,83.4868,83.3423,83.3603,26097.0
2017-05-08 10:30:00,92.28,92.52,92.26,92.35,33237.0,83.3603,83.5771,83.3423,83.4236,33237.0
2017-05-08 10:40:00,92.36,92.44,92.29,92.37,27647.0,83.4326,83.5049,83.3694,83.4416,27647.0
2017-05-08 10:50:00,92.4,92.42,92.23,92.23,38239.0,83.4687,83.4868,83.3152,83.3152,38239.0
2017-05-08 11:00:00,92.27,92.37,92.24,92.29,23293.0,83.3513,83.4416,83.3242,83.3694,23293.0
2017-05-08 11:10:00,92.29,92.3,92.23,92.28,17994.0,83.3694,83.3784,83.3152,83.3603,17994.0
2017-05-08 11:20:00,92.28,92.29,92.14,92.17,28223.0,83.3603,83.3694,83.2339,83.261,28223.0
2017-05-08 11:30:00,92.19,92.4,92.17,92.36,22898.0,83.279,83.4687,83.261,83.4326,22898.0
2017-05-08 11:40:00,92.36,92.36,92.25,92.32,21026.0,83.4326,83.4326,83.3332,83.3965,21026.0
2017-05-08 11:50:00,92.31,92.44,92.26,92.39,23946.0,83.3874,83.5049,83.3423,83.4597,23946.0
2017-05-08 12:00:00,92.38,92.38,92.31,92.33,11472.0,83.4507,83.4507,83.3874,83.4055,11472.0
2017-05-08 12:10:00,92.32,92.36,92.25,92.35,22632.0,83.3965,83.4326,83.3332,83.4236,22632.0
2017-05-08 12:20:00,92.36,92.64,92.34,92.59,33295.0,83.4326,83.6855,83.4145,83.6404,33295.0
2017-05-08 12:30:00,92.61,92.61,92.52,92.55,18151.0,83.6584,83.6584,83.5771,83.6042,18151.0
2017-05-08 12:40:00,92.54,92.61,92.53,92.58,13315.0,83.5952,83.6584,83.5862,83.6313,13315.0
2017-05-08 12:50:00,92.57,92.59,92.51,92.51,11232.0,83.6223,83.6404,83.5681,83.5681,11232.0
2017-05-08 13:00:00,92.51,92.53,92.43,92.52,21756.0,83.5681,83.5862,83.4958,83.5771,21756.0
2017-05-08 13:10:00,92.51,92.61,92.49,92.61,43868.0,83.5681,83.6584,83.55,83.6584,43868.0
2017-05-08 13:20:00,92.61,92.67,92.57,92.6,27993.0,83.6584,83.7126,83.6223,83.6494,27993.0
2017-05-08 13:30:00,92.61,92.68,92.58,92.66,21027.0,83.6584,83.7217,83.6313,83.7036,21027.0
2017-05-08 13:40:00,92.64,92.68,92.57,92.68,26640.0,83.6855,83.7217,83.6223,83.7217,26640.0
2017-05-08 13:50:00,92.67,92.81,92.67,92.73,60847.0,83.7126,83.8391,83.7126,83.7668,60847.0
2017-05-08 14:00:00,92.71,92.74,92.63,92.65,37942.0,83.7488,83.7759,83.6765,83.6946,37942.0
2017-05-08 14:10:00,92.65,92.69,92.58,92.62,22138.0,83.6946,83.7307,83.6313,83.6675,22138.0
2017-05-08 14:20:00,92.62,92.68,92.59,92.62,27099.0,83.6675,83.7217,83.6404,83.6675,27099.0
2017-05-08 14:30:00,92.62,92.67,92.6,92.67,16414.0,83.6675,83.7126,83.6494,83.7126,16414.0
2017-05-08 14:40:00,92.66,92.71,92.63,92.71,22450.0,83.7036,83.7488,83.6765,83.7488,22450.0
2017-05-08 14:50:00,92.7,92.72,92.57,92.61,46394.0,83.7397,83.7578,83.6223,83.6584,46394.0
2017-05-08 15:00:00,92.6,92.73,92.57,92.73,38767.0,83.6494,83.7668,83.6223,83.7668,38767.0
2017-05-08 15:10:00,92.73,92.79,92.64,92.66,34371.0,83.7668,83.821,83.6855,83.7036,34371.0
2017-05-08 15:20:00,92.67,92.69,92.61,92.66,27398.0,83.7126,83.7307,83.6584,83.7036,27398.0
2017-05-08 15:30:00,92.65,92.68,92.61,92.66,42482.0,83.6946,83.7217,83.6584,83.7036,42482.0
2017-05-08 15:40:00,92.66,92.67,92.59,92.61,52770.0,83.7036,83.7126,83.6404,83.6584,52770.0
2017-05-08 15:50:00,92.6,92.66,92.56,92.62,82258.0,83.6494,83.7036,83.6133,83.6675,82258.0
2017-05-09 09:30:00,92.77,92.99,92.38,92.98,97644.0,83.803,84.0017,83.4507,83.9927,97644.0
2017-05-09 09:40:00,92.97,92.97,92.53,92.83,35067.0,83.9836,83.9836,83.5862,83.8572,35067.0
2017-05-09 09:50:00,92.86,92.92,92.7,92.9,50136.0,83.8843,83.9385,83.7397,83.9204,50136.0
2017-05-09 10:00:00,92.89,92.95,92.79,92.82,61597.0,83.9114,83.9656,83.821,83.8481,61597.0
2017-05-09 10:10:00,92.81,92.91,92.75,92.76,40493.0,83.8391,83.9294,83.7849,83.7939,40493.0
2017-05-09 10:20:00,92.76,92.94,92.75,92.91,44697.0,83.7939,83.9565,83.7849,83.9294,44697.0
2017-05-09 10:30:00,92.92,92.92,92.76,92.83,88482.0,83.9385,83.9385,83.7939,83.8572,88482.0
2017-05-09 10:40:00,92.83,92.9,92.78,92.8,43593.0,83.8572,83.9204,83.812,83.8301,43593.0
2017-05-09 10:50:00,92.81,92.88,92.73,92.81,41644.0,83.8391,83.9023,83.7668,83.8391,41644.0
2017-05-09 11:00:00,92.81,92.92,92.76,92.88,36649.0,83.8391,83.9385,83.7939,83.9023,36649.0
2017-05-09 11:10:00,92.89,92.89,92.74,92.77,29752.0,83.9114,83.9114,83.7759,83.803,29752.0
2017-05-09 11:20:00,92.77,92.85,92.72,92.77,72014.0,83.803,83.8752,83.7578,83.803,72014.0
2017-05-09 11:30:00,92.79,92.84,92.75,92.79,27524.0,83.821,83.8662,83.7849,83.821,27524.0
2017-05-09 11:40:00,92.79,92.82,92.7,92.77,33727.0,83.821,83.8481,83.7397,83.803,33727.0
2017-05-09 11:50:00,92.77,92.9,92.77,92.84,22338.0,83.803,83.9204,83.803,83.8662,22338.0
2017-05-09 12:00:00,92.84,92.96,92.82,92.94,40895.0,83.8662,83.9746,83.8481,83.9565,40895.0
2017-05-09 12:10:00,92.92,92.92,92.82,92.85,20829.0,83.9385,83.9385,83.8481,83.8752,20829.0
2017-05-09 12:20:00,92.84,92.87,92.75,92.75,24454.0,83.8662,83.8933,83.7849,83.7849,24454.0
2017-05-09 12:30:00,92.75,92.79,92.67,92.74,18863.0,83.7849,83.821,83.7126,83.7759,18863.0
2017-05-09 12:40:00,92.72,92.73,92.62,92.64,12366.0,83.7578,83.7668,83.6675,83.6855,12366.0
2017-05-09 12:50:00,92.64,92.64,92.42,92.44,21964.0,83.6855,83.6855,83.4868,83.5049,21964.0
2017-05-09 13:00:00,92.45,92.46,92.35,92.39,24024.0,83.5139,83.5229,83.4236,83.4597,24024.0
2017-05-09 13:10:00,92.39,92.43,92.38,92.41,11065.0,83.4597,83.4958,83.4507,83.4778,11065.0
2017-05-09 13:20:00,92.41,92.42,92.28,92.31,18351.0,83.4778,83.4868,83.3603,83.3874,18351.0
2017-05-09 13:30:00,92.33,92.42,92.31,92.42,16872.0,83.4055,83.4868,83.3874,83.4868,16872.0
2017-05-09 13:40:00,92.41,92.42,92.36,92.39,14911.0,83.4778,83.4868,83.4326,83.4597,14911.0
2017-05-09 13:50:00,92.39,92.44,92.35,92.37,18197.0,83.4597,83.5049,83.4236,83.4416,18197.0
2017-05-09 14:00:00,92.37,92.37,92.31,92.36,46145.0,83.4416,83.4416,83.3874,83.4326,46145.0
2017-05-09 14:10:00,92.36,92.49,92.33,92.44,21145.0,83.4326,83.55,83.4055,83.5049,21145.0
2017-05-09 14:20:00,92.44,92.53,92.44,92.5,18550.0,83.5049,83.5862,83.5049,83.5591,18550.0
2017-05-09 14:30:00,92.5,92.52,92.48,92.51,24874.0,83.5591,83.5771,83.541,83.5681,24874.0
2017-05-09 14:40:00,92.49,92.67,92.49,92.65,49599.0,83.55,83.7126,83.55,83.6946,49599.0
2017-05-09 14:50:00,92.65,92.71,92.63,92.7,26664.0,83.6946,83.7488,83.6765,83.7397,26664.0
2017-05-09 15:00:00,92.7,92.79,92.67,92.78,43762.0,83.7397,83.821,83.7126,83.812,43762.0
2017-05-09 15:10:00,92.78,92.85,92.76,92.8,34204.0,83.812,83.8752,83.7939,83.8301,34204.0
2017-05-09 15:20:00,92.79,92.87,92.77,92.84,37826.0,83.821,83.8933,83.803,83.8662,37826.0
2017-05-09 15:30:00,92.84,92.89,92.8,92.89,103449.0,83.8662,83.9114,83.8301,83.9114,103449.0
2017-05-09 15:40:00,92.89,92.96,92.82,92.94,114519.0,83.9114,83.9746,83.8481,83.9565,114519.0
2017-05-09 15:50:00,92.94,93.01,92.9,92.98,241419.0,83.9565,84.0198,83.9204,83.9927,241419.0
2017-05-10 09:30:00,93.45,94.21,93.37,93.85,198292.0,84.4173,85.1038,84.345,84.7786,198292.0
2017-05-10 09:40:00,93.86,94.35,93.7,94.05,241293.0,84.7876,85.2303,84.6431,84.9593,241293.0
2017-05-10 09:50:00,94.0,94.32,93.91,94.29,93866.0,84.9141,85.2032,84.8328,85.1761,93866.0
2017-05-10 10:00:00,94.26,94.3,93.98,94.03,73884.0,85.149,85.1851,84.896,84.9412,73884.0
2017-05-10 10:10:00,94.04,94.31,94.03,94.11,59432.0,84.9502,85.1941,84.9412,85.0135,59432.0
2017-05-10 10:20:00,94.11,94.19,94.0,94.06,99898.0,85.0135,85.0857,84.9141,84.9683,99898.0
2017-05-10 10:30:00,94.06,94.35,94.04,94.26,65031.0,84.9683,85.2303,84.9502,85.149,65031.0
2017-05-10 10:40:00,94.24,94.36,94.17,94.32,34843.0,85.1309,85.2393,85.0677,85.2032,34843.0
2017-05-10 10:50:00,94.31,94.44,94.19,94.39,71920.0,85.1941,85.3116,85.0857,85.2664,71920.0
2017-05-10 11:00:00,94.38,94.38,94.29,94.35,42679.0,85.2574,85.2574,85.1761,85.2303,42679.0
2017-05-10 11:10:00,94.35,94.35,94.25,94.27,31020.0,85.2303,85.2303,85.1399,85.158,31020.0
2017-05-10 11:20:00,94.29,94.35,94.16,94.28,90415.0,85.1761,85.2303,85.0586,85.167,90415.0
2017-05-10 11:30:00,94.27,94.31,94.21,94.28,42581.0,85.158,85.1941,85.1038,85.167,42581.0
2017-05-10 11:40:00,94.29,94.42,94.27,94.41,35812.0,85.1761,85.2935,85.158,85.2845,35812.0
2017-05-10 11:50:00,94.41,94.48,94.34,94.44,34908.0,85.2845,85.3477,85.2212,85.3116,34908.0
2017-05-10 12:00:00,94.45,94.47,94.3,94.4,54898.0,85.3206,85.3387,85.1851,85.2754,54898.0
2017-05-10 12:10:00,94.38,94.4,94.28,94.28,20677.0,85.2574,85.2754,85.167,85.167,20677.0
2017-05-10 12:20:00,94.28,94.3,94.2,94.28,27526.0,85.167,85.1851,85.0948,85.167,27526.0
2017-05-10 12:30:00,94.28,94.3,94.18,94.25,46911.0,85.167,85.1851,85.0767,85.1399,46911.0
2017-05-10 12:40:00,94.25,94.29,94.23,94.27,19951.0,85.1399,85.1761,85.1219,85.158,19951.0
2017-05-10 12:50:00,94.26,94.3,94.25,94.29,23471.0,85.149,85.1851,85.1399,85.1761,23471.0
2017-05-10 13:00:00,94.29,94.34,94.21,94.24,36152.0,85.1761,85.2212,85.1038,85.1309,36152.0
2017-05-10 13:10:00,94.24,94.26,94.18,94.19,47953.0,85.1309,85.149,85.0767,85.0857,47953.0
2017-05-10 13:20:00,94.18,94.27,94.17,94.26,38181.0,85.0767,85.158,85.0677,85.149,38181.0
2017-05-10 13:30:00,94.26,94.3,94.18,94.23,46191.0,85.149,85.1851,85.0767,85.1219,46191.0
2017-05-10 13:40:00,94.23,94.32,94.23,94.31,25069.0,85.1219,85.2032,85.1219,85.1941,25069.0
2017-05-10 13:50:00,94.3,94.34,94.24,94.25,33140.0,85.1851,85.2212,85.1309,85.1399,33140.0
2017-05-10 14:00:00,94.24,94.28,94.22,94.26,31306.0,85.1309,85.167,85.1128,85.149,31306.0
2017-05-10 14:10:00,94.27,94.3,94.24,94.25,30801.0,85.158,85.1851,85.1309,85.1399,30801.0
2017-05-10 14:20:00,94.25,94.28,94.2,94.25,30318.0,85.1399,85.167,85.0948,85.1399,30318.0
2017-05-10 14:30:00,94.25,94.3,94.19,94.23,37618.0,85.1399,85.1851,85.0857,85.1219,37618.0
2017-05-10 14:40:00,94.22,94.29,94.2,94.23,35647.0,85.1128,85.1761,85.0948,85.1219,35647.0
2017-05-10 14:50:00,94.23,94.26,94.18,94.21,49154.0,85.1219,85.149,85.0767,85.1038,49154.0
2017-05-10 15:00:00,94.21,94.26,94.15,94.2,50548.0,85.1038,85.149,85.0496,85.0948,50548.0
2017-05-10 15:10:00,94.19,94.27,94.16,94.2,57079.0,85.0857,85.158,85.0586,85.0948,57079.0
2017-05-10 15:20:00,94.19,94.22,94.12,94.13,34096.0,85.0857,85.1128,85.0225,85.0315,34096.0
2017-05-10 15:30:00,94.13,94.21,94.11,94.18,71786.0,85.0315,85.1038,85.0135,85.0767,71786.0
2017-05-10 15:40:00,94.2,94.21,94.05,94.06,85590.0,85.0948,85.1038,84.9593,84.9683,85590.0
2017-05-10 15:50:00,94.07,94.1,94.02,94.09,130778.0,84.9773,85.0044,84.9322,84.9954,130778.0
2017-05-11 09:30:00,93.73,93.85,93.2,93.56,92112.0,84.6702,84.7786,84.1914,84.5166,92112.0
2017-05-11 09:40:00,93.58,93.62,93.4,93.45,30079.0,84.5347,84.5708,84.3721,84.4173,30079.0
2017-05-11 09:50:00,93.44,93.46,93.13,93.29,59643.0,84.4082,84.4263,84.1282,84.2727,59643.0
2017-05-11 10:00:00,93.29,93.44,93.24,93.33,63115.0,84.2727,84.4082,84.2275,84.3088,63115.0
2017-05-11 10:10:00,93.33,93.35,93.14,93.16,103063.0,84.3088,84.3269,84.1372,84.1553,103063.0
2017-05-11 10:20:00,93.16,93.2,92.97,93.08,38011.0,84.1553,84.1914,83.9836,84.083,38011.0
2017-05-11 10:30:00,93.08,93.24,93.06,93.18,55395.0,84.083,84.2275,84.0649,84.1733,55395.0
2017-05-11 10:40:00,93.18,93.18,92.93,92.93,42523.0,84.1733,84.1733,83.9475,83.9475,42523.0
2017-05-11 10:50:00,92.96,93.24,92.85,93.18,63622.0,83.9746,84.2275,83.8752,84.1733,63622.0
2017-05-11 11:00:00,93.18,93.2,93.02,93.18,28044.0,84.1733,84.1914,84.0288,84.1733,28044.0
2017-05-11 11:10:00,93.18,93.25,93.11,93.16,24568.0,84.1733,84.2366,84.1101,84.1553,24568.0
2017-05-11 11:20:00,93.17,93.3,93.13,93.27,38459.0,84.1643,84.2817,84.1282,84.2546,38459.0
2017-05-11 11:30:00,93.27,93.45,93.22,93.38,32989.0,84.2546,84.4173,84.2095,84.354,32989.0
2017-05-11 11:40:00,93.38,93.39,93.2,93.26,22199.0,84.354,84.363,84.1914,84.2456,22199.0
2017-05-11 11:50:00,93.28,93.3,93.21,93.27,12011.0,84.2637,84.2817,84.2004,84.2546,12011.0
2017-05-11 12:00:00,93.28,93.38,93.26,93.36,25085.0,84.2637,84.354,84.2456,84.3359,25085.0
2017-05-11 12:10:00,93.36,93.47,93.29,93.47,32831.0,84.3359,84.4353,84.2727,84.4353,32831.0
2017-05-11 12:20:00,93.48,93.49,93.4,93.45,13200.0,84.4444,84.4534,84.3721,84.4173,13200.0
2017-05-11 12:30:00,93.45,93.51,93.41,93.49,18935.0,84.4173,84.4715,84.3811,84.4534,18935.0
2017-05-11 12:40:00,93.51,93.51,93.4,93.41,17934.0,84.4715,84.4715,84.3721,84.3811,17934.0
2017-05-11 12:50:00,93.42,93.46,93.35,93.4,52705.0,84.3901,84.4263,84.3269,84.3721,52705.0
2017-05-11 13:00:00,93.41,93.41,93.28,93.35,16963.0,84.3811,84.3811,84.2637,84.3269,16963.0
2017-05-11 13:10:00,93.35,93.39,93.32,93.38,14927.0,84.3269,84.363,84.2998,84.354,14927.0
2017-05-11 13:20:00,93.38,93.42,93.34,93.34,10080.0,84.354,84.3901,84.3179,84.3179,10080.0
2017-05-11 13:30:00,93.35,93.42,93.35,93.42,11766.0,84.3269,84.3901,84.3269,84.3901,11766.0
2017-05-11 13:40:00,93.42,93.47,93.41,93.47,21112.0,84.3901,84.4353,84.3811,84.4353,21112.0
2017-05-11 13:50:00,93.46,93.46,93.37,93.4,19277.0,84.4263,84.4263,84.345,84.3721,19277.0
2017-05-11 14:00:00,93.41,93.42,93.35,93.4,10735.0,84.3811,84.3901,84.3269,84.3721,10735.0
2017-05-11 14:10:00,93.4,93.54,93.31,93.54,31139.0,84.3721,84.4986,84.2908,84.4986,31139.0
2017-05-11 14:20:00,93.52,93.55,93.48,93.53,43750.0,84.4805,84.5076,84.4444,84.4895,43750.0
2017-05-11 14:30:00,93.53,93.56,93.37,93.43,60357.0,84.4895,84.5166,84.345,84.3992,60357.0
2017-05-11 14:40:00,93.44,93.45,93.33,93.35,25879.0,84.4082,84.4173,84.3088,84.3269,25879.0
2017-05-11 14:50:00,93.35,93.36,93.29,93.29,27157.0,84.3269,84.3359,84.2727,84.2727,27157.0
2017-05-11 15:00:00,93.29,93.37,93.28,93.28,27152.0,84.2727,84.345,84.2637,84.2637,27152.0
2017-05-11 15:10:00,93.28,93.35,93.26,93.26,28776.0,84.2637,84.3269,84.2456,84.2456,28776.0
2017-05-11 15:20:00,93.26,93.31,93.2,93.26,45541.0,84.2456,84.2908,84.1914,84.2456,45541.0
2017-05-11 15:30:00,93.25,93.34,93.24,93.28,67563.0,84.2366,84.3179,84.2275,84.2637,67563.0
2017-05-11 15:40:00,93.28,93.28,93.08,93.08,110520.0,84.2637,84.2637,84.083,84.083,110520.0
2017-05-11 15:50:00,93.08,93.12,92.88,92.9,280115.0,84.083,84.1191,83.9023,83.9204,280115.0
2017-05-12 09:30:00,93.08,93.08,92.62,92.74,57397.0,84.083,84.083,83.6675,83.7759,57397.0
2017-05-12 09:40:00,92.77,92.77,92.53,92.59,33221.0,83.803,83.803,83.5862,83.6404,33221.0
2017-05-12 09:50:00,92.59,92.64,92.37,92.46,56769.0,83.6404,83.6855,83.4416,83.5229,56769.0
2017-05-12 10:00:00,92.49,92.64,92.37,92.64,45123.0,83.55,83.6855,83.4416,83.6855,45123.0
2017-05-12 10:10:00,92.66,92.94,92.58,92.9,119139.0,83.7036,83.9565,83.6313,83.9204,119139.0
2017-05-12 10:20:00,92.91,92.91,92.62,92.65,33219.0,83.9294,83.9294,83.6675,83.6946,33219.0
2017-05-12 10:30:00,92.67,92.72,92.61,92.7,23651.0,83.7126,83.7578,83.6584,83.7397,23651.0
2017-05-12 10:40:00,92.71,92.71,92.49,92.6,31435.0,83.7488,83.7488,83.55,83.6494,31435.0
2017-05-12 10:50:00,92.61,92.72,92.6,92.7,26139.0,83.6584,83.7578,83.6494,83.7397,26139.0
2017-05-12 11:00:00,92.7,92.86,92.68,92.81,22610.0,83.7397,83.8843,83.7217,83.8391,22610.0
2017-05-12 11:10:00,92.81,92.81,92.65,92.75,35754.0,83.8391,83.8391,83.6946,83.7849,35754.0
2017-05-12 11:20:00,92.76,92.82,92.71,92.78,40696.0,83.7939,83.8481,83.7488,83.812,40696.0
2017-05-12 11:30:00,92.79,92.8,92.72,92.73,24903.0,83.821,83.8301,83.7578,83.7668,24903.0
2017-05-12 11:40:00,92.74,92.78,92.72,92.78,22454.0,83.7759,83.812,83.7578,83.812,22454.0
2017-05-12 11:50:00,92.77,92.8,92.7,92.74,15803.0,83.803,83.8301,83.7397,83.7759,15803.0
2017-05-12 12:00:00,92.73,92.77,92.71,92.73,12577.0,83.7668,83.803,83.7488,83.7668,12577.0
2017-05-12 12:10:00,92.74,92.95,92.74,92.92,18394.0,83.7759,83.9656,83.7759,83.9385,18394.0
2017-05-12 12:20:00,92.92,92.96,92.91,92.93,11506.0,83.9385,83.9746,83.9294,83.9475,11506.0
2017-05-12 12:30:00,92.93,92.93,92.87,92.92,14854.0,83.9475,83.9475,83.8933,83.9385,14854.0
2017-05-12 12:40:00,92.91,92.96,92.9,92.95,5245.0,83.9294,83.9746,83.9204,83.9656,5245.0
2017-05-12 12:50:00,92.93,92.95,92.9,92.95,10670.0,83.9475,83.9656,83.9204,83.9656,10670.0
2017-05-12 13:00:00,92.94,92.95,92.91,92.93,6334.0,83.9565,83.9656,83.9294,83.9475,6334.0
2017-05-12 13:10:00,92.92,92.95,92.85,92.86,18881.0,83.9385,83.9656,83.8752,83.8843,18881.0
2017-05-12 13:20:00,92.84,92.85,92.75,92.78,14594.0,83.8662,83.8752,83.7849,83.812,14594.0
2017-05-12 13:30:00,92.79,92.8,92.72,92.74,11542.0,83.821,83.8301,83.7578,83.7759,11542.0
2017-05-12 13:40:00,92.74,92.76,92.68,92.74,10816.0,83.7759,83.7939,83.7217,83.7759,10816.0
2017-05-12 13:50:00,92.74,92.8,92.72,92.79,15602.0,83.7759,83.8301,83.7578,83.821,15602.0
2017-05-12 14:00:00,92.79,92.83,92.73,92.8,13004.0,83.821,83.8572,83.7668,83.8301,13004.0
2017-05-12 14:10:00,92.8,92.82,92.75,92.77,13043.0,83.8301,83.8481,83.7849,83.803,13043.0
2017-05-12 14:20:00,92.78,92.86,92.77,92.86,13576.0,83.812,83.8843,83.803,83.8843,13576.0
2017-05-12 14:30:00,92.85,92.91,92.81,92.91,18999.0,83.8752,83.9294,83.8391,83.9294,18999.0
2017-05-12 14:40:00,92.91,92.94,92.86,92.86,10448.0,83.9294,83.9565,83.8843,83.8843,10448.0
2017-05-12 14:50:00,92.85,92.94,92.84,92.93,10282.0,83.8752,83.9565,83.8662,83.9475,10282.0
2017-05-12 15:00:00,92.92,92.96,92.9,92.91,13275.0,83.9385,83.9746,83.9204,83.9294,13275.0
2017-05-12 15:10:00,92.91,92.92,92.87,92.9,24313.0,83.9294,83.9385,83.8933,83.9204,24313.0
2017-05-12 15:20:00,92.89,92.92,92.87,92.9,17128.0,83.9114,83.9385,83.8933,83.9204,17128.0
2017-05-12 15:30:00,92.89,92.98,92.89,92.98,31453.0,83.9114,83.9927,83.9114,83.9927,31453.0
2017-05-12 15:40:00,92.98,93.05,92.88,92.92,54641.0,83.9927,84.0559,83.9023,83.9385,54641.0
2017-05-12 15:50:00,92.93,92.94,92.88,92.91,75715.0,83.9475,83.9565,83.9023,83.9294,75715.0
2017-05-15 09:30:00,92.98,93.06,92.48,92.93,49855.0,83.9927,84.0649,83.541,83.9475,49855.0
2017-05-15 09:40:00,92.96,93.15,92.94,93.01,16598.0,83.9746,84.1462,83.9565,84.0198,16598.0
2017-05-15 09:50:00,93.07,93.28,93.01,93.05,16074.0,84.074,84.2637,84.0198,84.0559,16074.0
2017-05-15 10:00:00,93.05,93.19,93.02,93.17,15426.0,84.0559,84.1824,84.0288,84.1643,15426.0
2017-05-15 10:10:00,93.15,93.23,93.09,93.23,11862.0,84.1462,84.2185,84.092,84.2185,11862.0
2017-05-15 10:20:00,93.24,93.35,93.17,93.21,17108.0,84.2275,84.3269,84.1643,84.2004,17108.0
2017-05-15 10:30:00,93.21,93.38,93.21,93.38,13546.0,84.2004,84.354,84.2004,84.354,13546.0
2017-05-15 10:40:00,93.36,93.36,93.19,93.25,21136.0,84.3359,84.3359,84.1824,84.2366,21136.0
2017-05-15 10:50:00,93.26,93.27,93.17,93.25,25655.0,84.2456,84.2546,84.1643,84.2366,25655.0
2017-05-15 11:00:00,93.27,93.28,93.2,93.26,28891.0,84.2546,84.2637,84.1914,84.2456,28891.0
2017-05-15 11:10:00,93.25,93.27,93.14,93.14,27975.0,84.2366,84.2546,84.1372,84.1372,27975.0
2017-05-15 11:20:00,93.13,93.13,93.06,93.09,14926.0,84.1282,84.1282,84.0649,84.092,14926.0
2017-05-15 11:30:00,93.1,93.1,92.99,93.0,14785.0,84.1011,84.1011,84.0017,84.0107,14785.0
2017-05-15 11:40:00,92.99,93.02,92.95,93.02,16592.0,84.0017,84.0288,83.9656,84.0288,16592.0
2017-05-15 11:50:00,92.99,93.06,92.97,93.01,13914.0,84.0017,84.0649,83.9836,84.0198,13914.0
2017-05-15 12:00:00,93.02,93.03,92.9,92.9,18733.0,84.0288,84.0378,83.9204,83.9204,18733.0
2017-05-15 12:10:00,92.93,92.96,92.88,92.92,16288.0,83.9475,83.9746,83.9023,83.9385,16288.0
2017-05-15 12:20:00,92.94,93.0,92.93,92.96,19209.0,83.9565,84.0107,83.9475,83.9746,19209.0
2017-05-15 12:30:00,92.96,92.98,92.91,92.95,11562.0,83.9746,83.9927,83.9294,83.9656,11562.0
2017-05-15 12:40:00,92.96,92.96,92.85,92.86,20778.0,83.9746,83.9746,83.8752,83.8843,20778.0
2017-05-15 12:50:00,92.88,92.9,92.82,92.83,17193.0,83.9023,83.9204,83.8481,83.8572,17193.0
2017-05-15 13:00:00,92.83,92.87,92.79,92.81,23737.0,83.8572,83.8933,83.821,83.8391,23737.0
2017-05-15 13:10:00,92.81,92.85,92.8,92.81,23333.0,83.8391,83.8752,83.8301,83.8391,23333.0
2017-05-15 13:20:00,92.82,92.86,92.78,92.8,24191.0,83.8481,83.8843,83.812,83.8301,24191.0
2017-05-15 13:30:00,92.8,92.83,92.77,92.8,40579.0,83.8301,83.8572,83.803,83.8301,40579.0
2017-05-15 13:40:00,92.8,92.82,92.75,92.75,28990.0,83.8301,83.8481,83.7849,83.7849,28990.0
2017-05-15 13:50:00,92.77,92.8,92.73,92.8,23354.0,83.803,83.8301,83.7668,83.8301,23354.0
2017-05-15 14:00:00,92.79,92.8,92.73,92.76,41194.0,83.821,83.8301,83.7668,83.7939,41194.0
2017-05-15 14:10:00,92.77,92.77,92.68,92.7,27542.0,83.803,83.803,83.7217,83.7397,27542.0
2017-05-15 14:20:00,92.7,92.71,92.61,92.62,18672.0,83.7397,83.7488,83.6584,83.6675,18672.0
2017-05-15 14:30:00,92.62,92.65,92.54,92.54,44417.0,83.6675,83.6946,83.5952,83.5952,44417.0
2017-05-15 14:40:00,92.56,92.59,92.53,92.59,20927.0,83.6133,83.6404,83.5862,83.6404,20927.0
2017-05-15 14:50:00,92.58,92.58,92.54,92.57,18613.0,83.6313,83.6313,83.5952,83.6223,18613.0
2017-05-15 15:00:00,92.57,92.62,92.56,92.58,31458.0,83.6223,83.6675,83.6133,83.6313,31458.0
2017-05-15 15:10:00,92.57,92.64,92.57,92.58,32579.0,83.6223,83.6855,83.6223,83.6313,32579.0
2017-05-15 15:20:00,92.58,92.7,92.57,92.67,29841.0,83.6313,83.7397,83.6223,83.7126,29841.0
2017-05-15 15:30:00,92.67,92.69,92.61,92.61,47209.0,83.7126,83.7307,83.6584,83.6584,47209.0
2017-05-15 15:40:00,92.62,92.79,92.59,92.78,57773.0,83.6675,83.821,83.6404,83.812,57773.0
2017-05-15 15:50:00,92.77,92.78,92.58,92.6,194312.0,83.803,83.812,83.6313,83.6494,194312.0
2017-05-16 09:30:00,92.79,92.91,92.62,92.76,37694.0,83.821,83.9294,83.6675,83.7939,37694.0
2017-05-16 09:40:00,92.75,92.88,92.73,92.83,21869.0,83.7849,83.9023,83.7668,83.8572,21869.0
2017-05-16 09:50:00,92.85,92.95,92.66,92.71,34948.0,83.8752,83.9656,83.7036,83.7488,34948.0
2017-05-16 10:00:00,92.73,92.8,92.55,92.66,17289.0,83.7668,83.8301,83.6042,83.7036,17289.0
2017-05-16 10:10:00,92.69,92.78,92.57,92.63,20984.0,83.7307,83.812,83.6223,83.6765,20984.0
2017-05-16 10:20:00,92.64,92.65,92.49,92.51,11644.0,83.6855,83.6946,83.55,83.5681,11644.0
2017-05-16 10:30:00,92.51,92.59,92.47,92.49,32023.0,83.5681,83.6404,83.532,83.55,32023.0
2017-05-16 10:40:00,92.5,92.5,92.33,92.41,29451.0,83.5591,83.5591,83.4055,83.4778,29451.0
2017-05-16 10:50:00,92.4,92.45,92.33,92.33,18995.0,83.4687,83.5139,83.4055,83.4055,18995.0
2017-05-16 11:00:00,92.36,92.48,92.32,92.44,27316.0,83.4326,83.541,83.3965,83.5049,27316.0
2017-05-16 11:10:00,92.44,92.55,92.43,92.5,31336.0,83.5049,83.6042,83.4958,83.5591,31336.0
2017-05-16 11:20:00,92.5,92.52,92.36,92.43,55094.0,83.5591,83.5771,83.4326,83.4958,55094.0
2017-05-16 11:30:00,92.43,92.44,92.34,92.36,33887.0,83.4958,83.5049,83.4145,83.4326,33887.0
2017-05-16 11:40:00,92.36,92.38,92.33,92.36,19918.0,83.4326,83.4507,83.4055,83.4326,19918.0
2017-05-16 11:50:00,92.36,92.41,92.3,92.31,37101.0,83.4326,83.4778,83.3784,83.3874,37101.0
2017-05-16 12:00:00,92.31,92.33,92.27,92.32,23453.0,83.3874,83.4055,83.3513,83.3965,23453.0
2017-05-16 12:10:00,92.34,92.51,92.34,92.5,23675.0,83.4145,83.5681,83.4145,83.5591,23675.0
2017-05-16 12:20:00,92.48,92.53,92.43,92.48,12463.0,83.541,83.5862,83.4958,83.541,12463.0
2017-05-16 12:30:00,92.46,92.46,92.36,92.39,9558.0,83.5229,83.5229,83.4326,83.4597,9558.0
2017-05-16 12:40:00,92.4,92.51,92.4,92.44,6131.0,83.4687,83.5681,83.4687,83.5049,6131.0
2017-05-16 12:50:00,92.44,92.51,92.4,92.46,13076.0,83.5049,83.5681,83.4687,83.5229,13076.0
2017-05-16 13:00:00,92.45,92.46,92.38,92.44,16286.0,83.5139,83.5229,83.4507,83.5049,16286.0
2017-05-16 13:10:00,92.44,92.46,92.4,92.42,10968.0,83.5049,83.5229,83.4687,83.4868,10968.0
2017-05-16 13:20:00,92.43,92.43,92.38,92.43,16460.0,83.4958,83.4958,83.4507,83.4958,16460.0
2017-05-16 13:30:00,92.43,92.46,92.39,92.4,13979.0,83.4958,83.5229,83.4597,83.4687,13979.0
2017-05-16 13:40:00,92.41,92.41,92.36,92.41,12013.0,83.4778,83.4778,83.4326,83.4778,12013.0
2017-05-16 13:50:00,92.39,92.41,92.38,92.41,15462.0,83.4597,83.4778,83.4507,83.4778,15462.0
2017-05-16 14:00:00,92.4,92.43,92.4,92.4,16400.0,83.4687,83.4958,83.4687,83.4687,16400.0
2017-05-16 14:10:00,92.41,92.42,92.38,92.39,16774.0,83.4778,83.4868,83.4507,83.4597,16774.0
2017-05-16 14:20:00,92.39,92.41,92.17,92.18,29289.0,83.4597,83.4778,83.261,83.27,29289.0
2017-05-16 14:30:00,92.18,92.23,92.13,92.13,22429.0,83.27,83.3152,83.2248,83.2248,22429.0
2017-05-16 14:40:00,92.13,92.13,91.96,91.98,27604.0,83.2248,83.2248,83.0713,83.0893,27604.0
2017-05-16 14:50:00,91.98,92.09,91.98,92.04,36300.0,83.0893,83.1887,83.0893,83.1435,36300.0
2017-05-16 15:00:00,92.05,92.05,91.97,92.03,30836.0,83.1526,83.1526,83.0803,83.1345,30836.0
2017-05-16 15:10:00,92.03,92.03,91.91,91.92,39927.0,83.1345,83.1345,83.0261,83.0351,39927.0
2017-05-16 15:20:00,91.93,91.94,91.79,91.84,56864.0,83.0442,83.0532,82.9177,82.9629,56864.0
2017-05-16 15:30:00,91.84,91.86,91.76,91.77,86678.0,82.9629,82.9809,82.8906,82.8996,86678.0
2017-05-16 15:40:00,91.77,91.88,91.77,91.84,91640.0,82.8996,82.999,82.8996,82.9629,91640.0
2017-05-16 15:50:00,91.84,91.91,91.8,91.86,189739.0,82.9629,83.0261,82.9267,82.9809,189739.0
2017-05-17 09:30:00,91.66,92.45,91.55,91.82,127838.0,82.8003,83.5139,82.7009,82.9448,127838.0
2017-05-17 09:40:00,91.77,91.77,91.48,91.71,100912.0,82.8996,82.8996,82.6377,82.8454,100912.0
2017-05-17 09:50:00,91.66,91.82,91.6,91.67,59147.0,82.8003,82.9448,82.7461,82.8093,59147.0
2017-05-17 10:00:00,91.7,91.7,91.4,91.4,59574.0,82.8364,82.8364,82.5654,82.5654,59574.0
2017-05-17 10:10:00,91.4,91.41,91.09,91.19,78652.0,82.5654,82.5744,82.2854,82.3757,78652.0
2017-05-17 10:20:00,91.23,91.39,91.16,91.36,29965.0,82.4118,82.5564,82.3486,82.5293,29965.0
2017-05-17 10:30:00,91.4,91.48,91.3,91.39,28793.0,82.5654,82.6377,82.4751,82.5564,28793.0
2017-05-17 10:40:00,91.38,91.52,91.38,91.5,29224.0,82.5473,82.6738,82.5473,82.6557,29224.0
2017-05-17 10:50:00,91.5,91.52,91.35,91.41,50261.0,82.6557,82.6738,82.5202,82.5744,50261.0
2017-05-17 11:00:00,91.42,91.68,91.38,91.67,50542.0,82.5835,82.8183,82.5473,82.8093,50542.0
2017-05-17 11:10:00,91.66,91.76,91.63,91.75,22710.0,82.8003,82.8906,82.7732,82.8816,22710.0
2017-05-17 11:20:00,91.74,91.84,91.71,91.84,28686.0,82.8725,82.9629,82.8454,82.9629,28686.0
2017-05-17 11:30:00,91.84,91.9,91.74,91.89,26978.0,82.9629,83.0171,82.8725,83.008,26978.0
2017-05-17 11:40:00,91.91,92.04,91.87,91.97,78968.0,83.0261,83.1435,82.99,83.0803,78968.0
2017-05-17 11:50:00,91.97,92.13,91.95,92.1,41624.0,83.0803,83.2248,83.0622,83.1977,41624.0
2017-05-17 12:00:00,92.1,92.29,92.0,92.28,50770.0,83.1977,83.3694,83.1074,83.3603,50770.0
2017-05-17 12:10:00,92.28,92.44,92.28,92.4,29595.0,83.3603,83.5049,83.3603,83.4687,29595.0
2017-05-17 12:20:00,92.42,92.55,92.34,92.42,94350.0,83.4868,83.6042,83.4145,83.4868,94350.0
2017-05-17 12:30:00,92.42,92.46,92.34,92.39,21917.0,83.4868,83.5229,83.4145,83.4597,21917.0
2017-05-17 12:40:00,92.41,92.46,92.34,92.34,28706.0,83.4778,83.5229,83.4145,83.4145,28706.0
2017-05-17 12:50:00,92.34,92.37,92.28,92.35,28090.0,83.4145,83.4416,83.3603,83.4236,28090.0
2017-05-17 13:00:00,92.37,92.41,92.35,92.4,21473.0,83.4416,83.4778,83.4236,83.4687,21473.0
2017-05-17 13:10:00,92.4,92.43,92.37,92.4,29144.0,83.4687,83.4958,83.4416,83.4687,29144.0
2017-05-17 13:20:00,92.41,92.47,92.38,92.46,22004.0,83.4778,83.532,83.4507,83.5229,22004.0
2017-05-17 13:30:00,92.46,92.57,92.44,92.56,29060.0,83.5229,83.6223,83.5049,83.6133,29060.0
2017-05-17 13:40:00,92.56,92.56,92.46,92.54,25456.0,83.6133,83.6133,83.5229,83.5952,25456.0
2017-05-17 13:50:00,92.54,92.56,92.49,92.53,35429.0,83.5952,83.6133,83.55,83.5862,35429.0
2017-05-17 14:00:00,92.53,92.65,92.49,92.52,32721.0,83.5862,83.6946,83.55,83.5771,32721.0
2017-05-17 14:10:00,92.52,92.53,92.34,92.36,53164.0,83.5771,83.5862,83.4145,83.4326,53164.0
2017-05-17 14:20:00,92.37,92.41,92.23,92.28,60610.0,83.4416,83.4778,83.3152,83.3603,60610.0
2017-05-17 14:30:00,92.29,92.37,92.24,92.26,101420.0,83.3694,83.4416,83.3242,83.3423,101420.0
2017-05-17 14:40:00,92.27,92.31,92.2,92.29,63058.0,83.3513,83.3874,83.2881,83.3694,63058.0
2017-05-17 14:50:00,92.29,92.54,92.29,92.49,28211.0,83.3694,83.5952,83.3694,83.55,28211.0
2017-05-17 15:00:00,92.5,92.53,92.42,92.47,35646.0,83.5591,83.5862,83.4868,83.532,35646.0
2017-05-17 15:10:00,92.47,92.48,92.35,92.43,49733.0,83.532,83.541,83.4236,83.4958,49733.0
2017-05-17 15:20:00,92.43,92.46,92.29,92.3,35925.0,83.4958,83.5229,83.3694,83.3784,35925.0
2017-05-17 15:30:00,92.29,92.41,92.29,92.35,76197.0,83.3694,83.4778,83.3694,83.4236,76197.0
2017-05-17 15:40:00,92.34,92.35,92.17,92.26,165538.0,83.4145,83.4236,83.261,83.3423,165538.0
2017-05-17 15:50:00,92.26,92.28,92.04,92.11,272516.0,83.3423,83.3603,83.1435,83.2068,272516.0
2017-05-18 09:30:00,91.96,91.96,91.35,91.38,57366.0,83.0713,83.0713,82.5202,82.5473,57366.0
2017-05-18 09:40:00,91.34,91.34,91.1,91.21,49434.0,82.5112,82.5112,82.2944,82.3938,49434.0
2017-05-18 09:50:00,91.24,91.28,91.0,91.2,42416.0,82.4209,82.457,82.2041,82.3847,42416.0
2017-05-18 10:00:00,91.21,91.34,91.12,91.19,70942.0,82.3938,82.5112,82.3125,82.3757,70942.0
2017-05-18 10:10:00,91.17,91.4,90.97,91.13,61101.0,82.3576,82.5654,82.177,82.3215,61101.0
2017-05-18 10:20:00,91.14,91.24,91.04,91.19,38867.0,82.3305,82.4209,82.2402,82.3757,38867.0
2017-05-18 10:30:00,91.23,91.33,91.12,91.12,26216.0,82.4118,82.5022,82.3125,82.3125,26216.0
2017-05-18 10:40:00,91.1,91.36,91.09,91.35,46832.0,82.2944,82.5293,82.2854,82.5202,46832.0
2017-05-18 10:50:00,91.34,91.47,91.29,91.4,49153.0,82.5112,82.6286,82.466,82.5654,49153.0
2017-05-18 11:00:00,91.42,91.62,91.38,91.56,36009.0,82.5835,82.7641,82.5473,82.7099,36009.0
2017-05-18 11:10:00,91.57,91.63,91.47,91.51,33975.0,82.719,82.7732,82.6286,82.6648,33975.0
2017-05-18 11:20:00,91.51,91.66,91.51,91.64,39359.0,82.6648,82.8003,82.6648,82.7822,39359.0
2017-05-18 11:30:00,91.66,91.75,91.61,91.66,31606.0,82.8003,82.8816,82.7551,82.8003,31606.0
2017-05-18 11:40:00,91.63,91.75,91.55,91.62,21032.0,82.7732,82.8816,82.7009,82.7641,21032.0
2017-05-18 11:50:00,91.63,91.73,91.63,91.69,12401.0,82.7732,82.8635,82.7732,82.8274,12401.0
2017-05-18 12:00:00,91.65,91.67,91.55,91.6,12036.0,82.7912,82.8093,82.7009,82.7461,12036.0
2017-05-18 12:10:00,91.61,91.62,91.47,91.49,19136.0,82.7551,82.7641,82.6286,82.6467,19136.0
2017-05-18 12:20:00,91.5,91.56,91.46,91.52,17581.0,82.6557,82.7099,82.6196,82.6738,17581.0
2017-05-18 12:30:00,91.51,91.57,91.49,91.5,18891.0,82.6648,82.719,82.6467,82.6557,18891.0
2017-05-18 12:40:00,91.5,91.5,91.33,91.34,29216.0,82.6557,82.6557,82.5022,82.5112,29216.0
2017-05-18 12:50:00,91.34,91.36,91.22,91.33,22852.0,82.5112,82.5293,82.4028,82.5022,22852.0
2017-05-18 13:00:00,91.33,91.37,91.26,91.26,20751.0,82.5022,82.5383,82.4389,82.4389,20751.0
2017-05-18 13:10:00,91.29,91.34,91.21,91.32,15134.0,82.466,82.5112,82.3938,82.4931,15134.0
2017-05-18 13:20:00,91.32,91.38,91.19,91.25,10340.0,82.4931,82.5473,82.3757,82.4299,10340.0
2017-05-18 13:30:00,91.23,91.26,91.09,91.1,27285.0,82.4118,82.4389,82.2854,82.2944,27285.0
2017-05-18 13:40:00,91.1,91.14,91.08,91.12,27254.0,82.2944,82.3305,82.2763,82.3125,27254.0
2017-05-18 13:50:00,91.11,91.27,91.1,91.25,46689.0,82.3034,82.448,82.2944,82.4299,46689.0
2017-05-18 14:00:00,91.25,91.44,91.23,91.43,45637.0,82.4299,82.6015,82.4118,82.5925,45637.0
2017-05-18 14:10:00,91.41,91.43,91.32,91.4,28128.0,82.5744,82.5925,82.4931,82.5654,28128.0
2017-05-18 14:20:00,91.42,91.52,91.41,91.5,25220.0,82.5835,82.6738,82.5744,82.6557,25220.0
2017-05-18 14:30:00,91.49,91.59,91.49,91.53,33276.0,82.6467,82.737,82.6467,82.6828,33276.0
2017-05-18 14:40:00,91.53,91.55,91.34,91.41,28314.0,82.6828,82.7009,82.5112,82.5744,28314.0
2017-05-18 14:50:00,91.42,91.43,91.27,91.27,29472.0,82.5835,82.5925,82.448,82.448,29472.0
2017-05-18 15:00:00,91.28,91.32,91.21,91.3,31781.0,82.457,82.4931,82.3938,82.4751,31781.0
2017-05-18 15:10:00,91.31,91.34,91.2,91.22,40462.0,82.4841,82.5112,82.3847,82.4028,40462.0
2017-05-18 15:20:00,91.22,91.27,91.14,91.22,44925.0,82.4028,82.448,82.3305,82.4028,44925.0
2017-05-18 15:30:00,91.21,91.3,91.11,91.3,58775.0,82.3938,82.4751,82.3034,82.4751,58775.0
2017-05-18 15:40:00,91.3,91.5,91.28,91.5,90378.0,82.4751,82.6557,82.457,82.6557,90378.0
2017-05-18 15:50:00,91.49,91.58,91.38,91.39,197658.0,82.6467,82.728,82.5473,82.5564,197658.0
2017-05-19 09:30:00,91.47,91.53,90.81,91.2,109737.0,82.6286,82.6828,82.0324,82.3847,109737.0
2017-05-19 09:40:00,91.23,91.9,91.23,91.8,31309.0,82.4118,83.0171,82.4118,82.9267,31309.0
2017-05-19 09:50:00,91.79,92.04,91.79,92.04,27791.0,82.9177,83.1435,82.9177,83.1435,27791.0
2017-05-19 10:00:00,92.03,92.11,91.96,92.07,22958.0,83.1345,83.2068,83.0713,83.1706,22958.0
2017-05-19 10:10:00,92.05,92.23,91.99,92.18,45924.0,83.1526,83.3152,83.0984,83.27,45924.0
2017-05-19 10:20:00,92.2,92.36,92.15,92.36,28672.0,83.2881,83.4326,83.2429,83.4326,28672.0
2017-05-19 10:30:00,92.35,92.5,92.34,92.42,59926.0,83.4236,83.5591,83.4145,83.4868,59926.0
2017-05-19 10:40:00,92.41,92.42,92.25,92.28,20112.0,83.4778,83.4868,83.3332,83.3603,20112.0
2017-05-19 10:50:00,92.29,92.31,92.12,92.15,63878.0,83.3694,83.3874,83.2158,83.2429,63878.0
2017-05-19 11:00:00,92.15,92.27,92.15,92.25,40069.0,83.2429,83.3513,83.2429,83.3332,40069.0
2017-05-19 11:10:00,92.23,92.27,92.09,92.13,26023.0,83.3152,83.3513,83.1887,83.2248,26023.0
2017-05-19 11:20:00,92.13,92.16,92.07,92.13,26406.0,83.2248,83.2519,83.1706,83.2248,26406.0
2017-05-19 11:30:00,92.14,92.19,92.07,92.19,22094.0,83.2339,83.279,83.1706,83.279,22094.0
2017-05-19 11:40:00,92.17,92.27,92.14,92.27,53828.0,83.261,83.3513,83.2339,83.3513,53828.0
2017-05-19 11:50:00,92.25,92.46,92.24,92.46,26594.0,83.3332,83.5229,83.3242,83.5229,26594.0
2017-05-19 12:00:00,92.47,92.56,92.45,92.46,30669.0,83.532,83.6133,83.5139,83.5229,30669.0
2017-05-19 12:10:00,92.47,92.49,92.35,92.38,19921.0,83.532,83.55,83.4236,83.4507,19921.0
2017-05-19 12:20:00,92.38,92.41,92.29,92.38,26412.0,83.4507,83.4778,83.3694,83.4507,26412.0
2017-05-19 12:30:00,92.39,92.53,92.37,92.53,19637.0,83.4597,83.5862,83.4416,83.5862,19637.0
2017-05-19 12:40:00,92.52,92.69,92.52,92.69,53994.0,83.5771,83.7307,83.5771,83.7307,53994.0
2017-05-19 12:50:00,92.69,92.82,92.66,92.81,37873.0,83.7307,83.8481,83.7036,83.8391,37873.0
2017-05-19 13:00:00,92.82,92.83,92.62,92.63,33128.0,83.8481,83.8572,83.6675,83.6765,33128.0
2017-05-19 13:10:00,92.63,92.7,92.58,92.62,33610.0,83.6765,83.7397,83.6313,83.6675,33610.0
2017-05-19 13:20:00,92.62,92.66,92.57,92.61,32853.0,83.6675,83.7036,83.6223,83.6584,32853.0
2017-05-19 13:30:00,92.63,92.63,92.47,92.48,24824.0,83.6765,83.6765,83.532,83.541,24824.0
2017-05-19 13:40:00,92.47,92.52,92.43,92.47,18043.0,83.532,83.5771,83.4958,83.532,18043.0
2017-05-19 13:50:00,92.48,92.58,92.47,92.57,24533.0,83.541,83.6313,83.532,83.6223,24533.0
2017-05-19 14:00:00,92.58,92.69,92.58,92.65,29120.0,83.6313,83.7307,83.6313,83.6946,29120.0
2017-05-19 14:10:00,92.65,92.66,92.6,92.66,31217.0,83.6946,83.7036,83.6494,83.7036,31217.0
2017-05-19 14:20:00,92.66,92.75,92.65,92.7,41218.0,83.7036,83.7849,83.6946,83.7397,41218.0
2017-05-19 14:30:00,92.7,92.7,92.6,92.65,29140.0,83.7397,83.7397,83.6494,83.6946,29140.0
2017-05-19 14:40:00,92.66,92.71,92.61,92.63,62356.0,83.7036,83.7488,83.6584,83.6765,62356.0
2017-05-19 14:50:00,92.64,92.68,92.52,92.55,24060.0,83.6855,83.7217,83.5771,83.6042,24060.0
2017-05-19 15:00:00,92.56,92.67,92.46,92.46,49969.0,83.6133,83.7126,83.5229,83.5229,49969.0
2017-05-19 15:10:00,92.45,92.55,92.4,92.48,35673.0,83.5139,83.6042,83.4687,83.541,35673.0
2017-05-19 15:20:00,92.48,92.51,92.39,92.4,38839.0,83.541,83.5681,83.4597,83.4687,38839.0
2017-05-19 15:30:00,92.4,92.51,92.35,92.47,73406.0,83.4687,83.5681,83.4236,83.532,73406.0
2017-05-19 15:40:00,92.46,92.47,92.22,92.47,130323.0,83.5229,83.532,83.3061,83.532,130323.0
2017-05-19 15:50:00,92.48,92.54,92.36,92.38,306646.0,83.541,83.5952,83.4326,83.4507,306646.0
2017-05-22 09:30:00,92.11,92.84,92.11,92.84,35514.0,83.2068,83.8662,83.2068,83.8662,35514.0
2017-05-22 09:40:00,92.78,93.0,92.71,92.81,22395.0,83.812,84.0107,83.7488,83.8391,22395.0
2017-05-22 09:50:00,92.76,92.76,92.59,92.75,16608.0,83.7939,83.7939,83.6404,83.7849,16608.0
2017-05-22 10:00:00,92.75,92.99,92.73,92.82,26218.0,83.7849,84.0017,83.7668,83.8481,26218.0
2017-05-22 10:10:00,92.84,92.92,92.73,92.73,10796.0,83.8662,83.9385,83.7668,83.7668,10796.0
2017-05-22 10:20:00,92.69,92.8,92.53,92.67,17455.0,83.7307,83.8301,83.5862,83.7126,17455.0
2017-05-22 10:30:00,92.68,92.71,92.53,92.55,13164.0,83.7217,83.7488,83.5862,83.6042,13164.0
2017-05-22 10:40:00,92.54,92.68,92.49,92.63,23787.0,83.5952,83.7217,83.55,83.6765,23787.0
2017-05-22 10:50:00,92.62,92.66,92.53,92.62,16562.0,83.6675,83.7036,83.5862,83.6675,16562.0
2017-05-22 11:00:00,92.61,92.61,92.51,92.6,21376.0,83.6584,83.6584,83.5681,83.6494,21376.0
2017-05-22 11:10:00,92.58,92.66,92.54,92.65,11299.0,83.6313,83.7036,83.5952,83.6946,11299.0
2017-05-22 11:20:00,92.68,92.68,92.54,92.6,11218.0,83.7217,83.7217,83.5952,83.6494,11218.0
2017-05-22 11:30:00,92.6,92.76,92.6,92.76,11804.0,83.6494,83.7939,83.6494,83.7939,11804.0
2017-05-22 11:40:00,92.76,92.87,92.71,92.84,14562.0,83.7939,83.8933,83.7488,83.8662,14562.0
2017-05-22 11:50:00,92.83,92.94,92.76,92.88,16558.0,83.8572,83.9565,83.7939,83.9023,16558.0
2017-05-22 12:00:00,92.89,93.0,92.85,92.97,12168.0,83.9114,84.0107,83.8752,83.9836,12168.0
2017-05-22 12:10:00,92.97,93.1,92.94,93.06,28032.0,83.9836,84.1011,83.9565,84.0649,28032.0
2017-05-22 12:20:00,93.03,93.04,92.9,92.92,11632.0,84.0378,84.0469,83.9204,83.9385,11632.0
2017-05-22 12:30:00,92.89,93.0,92.89,92.95,8030.0,83.9114,84.0107,83.9114,83.9656,8030.0
2017-05-22 12:40:00,92.96,93.16,92.93,93.16,28674.0,83.9746,84.1553,83.9475,84.1553,28674.0
2017-05-22 12:50:00,93.16,93.2,93.11,93.15,24341.0,84.1553,84.1914,84.1101,84.1462,24341.0
2017-05-22 13:00:00,93.15,93.24,93.14,93.19,32792.0,84.1462,84.2275,84.1372,84.1824,32792.0
2017-05-22 13:10:00,93.19,93.21,93.14,93.15,13356.0,84.1824,84.2004,84.1372,84.1462,13356.0
2017-05-22 13:20:00,93.18,93.21,93.15,93.17,11180.0,84.1733,84.2004,84.1462,84.1643,11180.0
2017-05-22 13:30:00,93.17,93.19,93.08,93.12,12088.0,84.1643,84.1824,84.083,84.1191,12088.0
2017-05-22 13:40:00,93.12,93.24,93.1,93.19,13241.0,84.1191,84.2275,84.1011,84.1824,13241.0
2017-05-22 13:50:00,93.17,93.24,93.17,93.18,7499.0,84.1643,84.2275,84.1643,84.1733,7499.0
2017-05-22 14:00:00,93.17,93.27,93.16,93.21,13479.0,84.1643,84.2546,84.1553,84.2004,13479.0
2017-05-22 14:10:00,93.24,93.28,93.17,93.27,13468.0,84.2275,84.2637,84.1643,84.2546,13468.0
2017-05-22 14:20:00,93.27,93.3,93.16,93.24,17719.0,84.2546,84.2817,84.1553,84.2275,17719.0
2017-05-22 14:30:00,93.26,93.28,93.15,93.18,12747.0,84.2456,84.2637,84.1462,84.1733,12747.0
2017-05-22 14:40:00,93.16,93.24,93.14,93.21,13844.0,84.1553,84.2275,84.1372,84.2004,13844.0
2017-05-22 14:50:00,93.22,93.27,93.13,93.18,12905.0,84.2095,84.2546,84.1282,84.1733,12905.0
2017-05-22 15:00:00,93.17,93.2,93.12,93.14,21252.0,84.1643,84.1914,84.1191,84.1372,21252.0
2017-05-22 15:10:00,93.14,93.14,93.04,93.04,17264.0,84.1372,84.1372,84.0469,84.0469,17264.0
2017-05-22 15:20:00,93.04,93.1,93.01,93.04,23112.0,84.0469,84.1011,84.0198,84.0469,23112.0
2017-05-22 15:30:00,93.05,93.11,92.97,93.1,39808.0,84.0559,84.1101,83.9836,84.1011,39808.0
2017-05-22 15:40:00,93.1,93.14,93.06,93.12,55645.0,84.1011,84.1372,84.0649,84.1191,55645.0
2017-05-22 15:50:00,93.12,93.17,92.94,92.97,142955.0,84.1191,84.1643,83.9565,83.9836,142955.0
2017-05-23 09:30:00,93.22,93.37,92.82,93.33,34851.0,84.2095,84.345,83.8481,84.3088,34851.0
2017-05-23 09:40:00,93.34,93.38,93.05,93.05,21871.0,84.3179,84.354,84.0559,84.0559,21871.0
2017-05-23 09:50:00,93.05,93.21,93.05,93.18,20799.0,84.0559,84.2004,84.0559,84.1733,20799.0
2017-05-23 10:00:00,93.17,93.34,93.04,93.1,47452.0,84.1643,84.3179,84.0469,84.1011,47452.0
2017-05-23 10:10:00,93.07,93.08,92.89,92.93,48416.0,84.074,84.083,83.9114,83.9475,48416.0
2017-05-23 10:20:00,92.95,92.97,92.79,92.88,47350.0,83.9656,83.9836,83.821,83.9023,47350.0
2017-05-23 10:30:00,92.86,92.92,92.7,92.72,37238.0,83.8843,83.9385,83.7397,83.7578,37238.0
2017-05-23 10:40:00,92.74,92.79,92.64,92.66,48500.0,83.7759,83.821,83.6855,83.7036,48500.0
2017-05-23 10:50:00,92.65,92.81,92.65,92.81,39307.0,83.6946,83.8391,83.6946,83.8391,39307.0
2017-05-23 11:00:00,92.8,92.8,92.55,92.57,37916.0,83.8301,83.8301,83.6042,83.6223,37916.0
2017-05-23 11:10:00,92.57,92.66,92.54,92.63,21822.0,83.6223,83.7036,83.5952,83.6765,21822.0
2017-05-23 11:20:00,92.62,92.64,92.54,92.54,23164.0,83.6675,83.6855,83.5952,83.5952,23164.0
2017-05-23 11:30:00,92.55,92.6,92.5,92.53,25666.0,83.6042,83.6494,83.5591,83.5862,25666.0
2017-05-23 11:40:00,92.54,92.59,92.49,92.54,19970.0,83.5952,83.6404,83.55,83.5952,19970.0
2017-05-23 11:50:00,92.53,92.69,92.46,92.66,47791.0,83.5862,83.7307,83.5229,83.7036,47791.0
2017-05-23 12:00:00,92.66,92.68,92.57,92.6,20284.0,83.7036,83.7217,83.6223,83.6494,20284.0
2017-05-23 12:10:00,92.61,92.65,92.57,92.58,24869.0,83.6584,83.6946,83.6223,83.6313,24869.0
2017-05-23 12:20:00,92.58,92.58,92.35,92.36,19967.0,83.6313,83.6313,83.4236,83.4326,19967.0
2017-05-23 12:30:00,92.36,92.51,92.35,92.45,18959.0,83.4326,83.5681,83.4236,83.5139,18959.0
2017-05-23 12:40:00,92.45,92.57,92.39,92.53,18859.0,83.5139,83.6223,83.4597,83.5862,18859.0
2017-05-23 12:50:00,92.52,92.52,92.35,92.35,18404.0,83.5771,83.5771,83.4236,83.4236,18404.0
2017-05-23 13:00:00,92.35,92.42,92.33,92.41,21320.0,83.4236,83.4868,83.4055,83.4778,21320.0
2017-05-23 13:10:00,92.44,92.47,92.38,92.41,22927.0,83.5049,83.532,83.4507,83.4778,22927.0
2017-05-23 13:20:00,92.41,92.42,92.3,92.32,21030.0,83.4778,83.4868,83.3784,83.3965,21030.0
2017-05-23 13:30:00,92.33,92.34,92.28,92.3,24880.0,83.4055,83.4145,83.3603,83.3784,24880.0
2017-05-23 13:40:00,92.31,92.31,92.22,92.28,28763.0,83.3874,83.3874,83.3061,83.3603,28763.0
2017-05-23 13:50:00,92.26,92.3,92.19,92.21,20993.0,83.3423,83.3784,83.279,83.2971,20993.0
2017-05-23 14:00:00,92.2,92.23,92.09,92.12,36804.0,83.2881,83.3152,83.1887,83.2158,36804.0
2017-05-23 14:10:00,92.12,92.12,92.02,92.06,30560.0,83.2158,83.2158,83.1255,83.1616,30560.0
2017-05-23 14:20:00,92.06,92.09,91.99,92.01,25772.0,83.1616,83.1887,83.0984,83.1164,25772.0
2017-05-23 14:30:00,92.02,92.06,91.92,92.01,36677.0,83.1255,83.1616,83.0351,83.1164,36677.0
2017-05-23 14:40:00,91.99,92.05,91.94,92.03,35089.0,83.0984,83.1526,83.0532,83.1345,35089.0
2017-05-23 14:50:00,92.04,92.05,91.97,91.99,37598.0,83.1435,83.1526,83.0803,83.0984,37598.0
2017-05-23 15:00:00,91.99,92.01,91.91,91.94,36584.0,83.0984,83.1164,83.0261,83.0532,36584.0
2017-05-23 15:10:00,91.95,91.99,91.89,91.92,35923.0,83.0622,83.0984,83.008,83.0351,35923.0
2017-05-23 15:20:00,91.92,92.01,91.92,91.96,32785.0,83.0351,83.1164,83.0351,83.0713,32785.0
2017-05-23 15:30:00,91.96,92.09,91.88,92.08,61653.0,83.0713,83.1887,82.999,83.1797,61653.0
2017-05-23 15:40:00,92.1,92.14,91.95,91.95,75936.0,83.1977,83.2339,83.0622,83.0622,75936.0
2017-05-23 15:50:00,91.96,92.06,91.95,92.01,182357.0,83.0713,83.1616,83.0622,83.1164,182357.0
2017-05-24 09:30:00,92.28,92.45,92.13,92.42,41489.0,83.3603,83.5139,83.2248,83.4868,41489.0
2017-05-24 09:40:00,92.42,92.5,92.22,92.22,16686.0,83.4868,83.5591,83.3061,83.3061,16686.0
2017-05-24 09:50:00,92.24,92.34,92.24,92.3,13664.0,83.3242,83.4145,83.3242,83.3784,13664.0
2017-05-24 10:00:00,92.32,92.48,92.29,92.44,74191.0,83.3965,83.541,83.3694,83.5049,74191.0
2017-05-24 10:10:00,92.47,92.54,92.43,92.43,43345.0,83.532,83.5952,83.4958,83.4958,43345.0
2017-05-24 10:20:00,92.43,92.46,92.3,92.35,20712.0,83.4958,83.5229,83.3784,83.4236,20712.0
2017-05-24 10:30:00,92.34,92.42,92.31,92.41,15851.0,83.4145,83.4868,83.3874,83.4778,15851.0
2017-05-24 10:40:00,92.4,92.5,92.37,92.48,14030.0,83.4687,83.5591,83.4416,83.541,14030.0
2017-05-24 10:50:00,92.48,92.61,92.47,92.6,26191.0,83.541,83.6584,83.532,83.6494,26191.0
2017-05-24 11:00:00,92.6,92.67,92.53,92.62,52976.0,83.6494,83.7126,83.5862,83.6675,52976.0
2017-05-24 11:10:00,92.61,92.61,92.51,92.55,25197.0,83.6584,83.6584,83.5681,83.6042,25197.0
2017-05-24 11:20:00,92.56,92.73,92.52,92.72,75810.0,83.6133,83.7668,83.5771,83.7578,75810.0
2017-05-24 11:30:00,92.73,92.74,92.62,92.62,17722.0,83.7668,83.7759,83.6675,83.6675,17722.0
2017-05-24 11:40:00,92.66,92.71,92.65,92.69,7850.0,83.7036,83.7488,83.6946,83.7307,7850.0
2017-05-24 11:50:00,92.71,92.72,92.64,92.68,12415.0,83.7488,83.7578,83.6855,83.7217,12415.0
2017-05-24 12:00:00,92.68,92.74,92.67,92.7,10902.0,83.7217,83.7759,83.7126,83.7397,10902.0
2017-05-24 12:10:00,92.7,92.72,92.66,92.69,8258.0,83.7397,83.7578,83.7036,83.7307,8258.0
2017-05-24 12:20:00,92.69,92.73,92.67,92.72,6100.0,83.7307,83.7668,83.7126,83.7578,6100.0
2017-05-24 12:30:00,92.71,92.74,92.7,92.71,9837.0,83.7488,83.7759,83.7397,83.7488,9837.0
2017-05-24 12:40:00,92.7,92.71,92.65,92.66,7091.0,83.7397,83.7488,83.6946,83.7036,7091.0
2017-05-24 12:50:00,92.64,92.71,92.64,92.71,17166.0,83.6855,83.7488,83.6855,83.7488,17166.0
2017-05-24 13:00:00,92.72,92.78,92.72,92.77,7010.0,83.7578,83.812,83.7578,83.803,7010.0
2017-05-24 13:10:00,92.76,92.79,92.74,92.76,10363.0,83.7939,83.821,83.7759,83.7939,10363.0
2017-05-24 13:20:00,92.76,92.77,92.74,92.74,4506.0,83.7939,83.803,83.7759,83.7759,4506.0
2017-05-24 13:30:00,92.74,92.74,92.67,92.69,9136.0,83.7759,83.7759,83.7126,83.7307,9136.0
2017-05-24 13:40:00,92.69,92.7,92.61,92.61,12016.0,83.7307,83.7397,83.6584,83.6584,12016.0
2017-05-24 13:50:00,92.59,92.74,92.59,92.74,11224.0,83.6404,83.7759,83.6404,83.7759,11224.0
2017-05-24 14:00:00,92.75,92.82,92.7,92.82,14605.0,83.7849,83.8481,83.7397,83.8481,14605.0
2017-05-24 14:10:00,92.82,92.96,92.81,92.95,24240.0,83.8481,83.9746,83.8391,83.9656,24240.0
2017-05-24 14:20:00,92.96,92.96,92.84,92.85,15245.0,83.9746,83.9746,83.8662,83.8752,15245.0
2017-05-24 14:30:00,92.85,92.89,92.79,92.84,20766.0,83.8752,83.9114,83.821,83.8662,20766.0
2017-05-24 14:40:00,92.85,92.89,92.8,92.85,16147.0,83.8752,83.9114,83.8301,83.8752,16147.0
2017-05-24 14:50:00,92.85,92.87,92.8,92.85,45268.0,83.8752,83.8933,83.8301,83.8752,45268.0
2017-05-24 15:00:00,92.85,92.92,92.8,92.88,41256.0,83.8752,83.9385,83.8301,83.9023,41256.0
2017-05-24 15:10:00,92.87,92.94,92.87,92.91,24777.0,83.8933,83.9565,83.8933,83.9294,24777.0
2017-05-24 15:20:00,92.91,92.96,92.87,92.92,28237.0,83.9294,83.9746,83.8933,83.9385,28237.0
2017-05-24 15:30:00,92.92,92.97,92.89,92.97,43254.0,83.9385,83.9836,83.9114,83.9836,43254.0
2017-05-24 15:40:00,92.97,93.07,92.96,93.04,78535.0,83.9836,84.074,83.9746,84.0469,78535.0
2017-05-24 15:50:00,93.04,93.13,93.01,93.03,134873.0,84.0469,84.1282,84.0198,84.0378,134873.0
2017-05-25 09:30:00,93.25,93.37,93.03,93.27,18007.0,84.2366,84.345,84.0378,84.2546,18007.0
2017-05-25 09:40:00,93.3,93.36,93.16,93.3,9047.0,84.2817,84.3359,84.1553,84.2817,9047.0
2017-05-25 09:50:00,93.3,93.31,93.16,93.22,11953.0,84.2817,84.2908,84.1553,84.2095,11953.0
2017-05-25 10:00:00,93.23,93.34,93.23,93.32,11451.0,84.2185,84.3179,84.2185,84.2998,11451.0
2017-05-25 10:10:00,93.31,93.35,93.3,93.3,11625.0,84.2908,84.3269,84.2817,84.2817,11625.0
2017-05-25 10:20:00,93.32,93.4,93.25,93.34,28952.0,84.2998,84.3721,84.2366,84.3179,28952.0
2017-05-25 10:30:00,93.34,93.39,93.2,93.36,47109.0,84.3179,84.363,84.1914,84.3359,47109.0
2017-05-25 10:40:00,93.42,93.53,93.37,93.49,13970.0,84.3901,84.4895,84.345,84.4534,13970.0
2017-05-25 10:50:00,93.46,93.46,93.34,93.36,29454.0,84.4263,84.4263,84.3179,84.3359,29454.0
2017-05-25 11:00:00,93.34,93.55,93.33,93.55,41351.0,84.3179,84.5076,84.3088,84.5076,41351.0
2017-05-25 11:10:00,93.52,93.55,93.42,93.45,8630.0,84.4805,84.5076,84.3901,84.4173,8630.0
2017-05-25 11:20:00,93.48,93.51,93.42,93.45,11604.0,84.4444,84.4715,84.3901,84.4173,11604.0
2017-05-25 11:30:00,93.45,93.51,93.45,93.46,8792.0,84.4173,84.4715,84.4173,84.4263,8792.0
2017-05-25 11:40:00,93.46,93.46,93.33,93.36,17063.0,84.4263,84.4263,84.3088,84.3359,17063.0
2017-05-25 11:50:00,93.34,93.47,93.34,93.46,12365.0,84.3179,84.4353,84.3179,84.4263,12365.0
2017-05-25 12:00:00,93.47,93.59,93.43,93.48,13594.0,84.4353,84.5437,84.3992,84.4444,13594.0
2017-05-25 12:10:00,93.5,93.62,93.45,93.6,16245.0,84.4624,84.5708,84.4173,84.5528,16245.0
2017-05-25 12:20:00,93.62,93.72,93.61,93.7,30672.0,84.5708,84.6612,84.5618,84.6431,30672.0
2017-05-25 12:30:00,93.68,93.72,93.59,93.61,22456.0,84.625,84.6612,84.5437,84.5618,22456.0
2017-05-25 12:40:00,93.64,93.66,93.58,93.59,26583.0,84.5889,84.607,84.5347,84.5437,26583.0
2017-05-25 12:50:00,93.59,93.64,93.56,93.62,18370.0,84.5437,84.5889,84.5166,84.5708,18370.0
2017-05-25 13:00:00,93.65,93.66,93.54,93.54,43003.0,84.5979,84.607,84.4986,84.4986,43003.0
2017-05-25 13:10:00,93.54,93.61,93.5,93.59,13243.0,84.4986,84.5618,84.4624,84.5437,13243.0
2017-05-25 13:20:00,93.6,93.6,93.42,93.42,3617.0,84.5528,84.5528,84.3901,84.3901,3617.0
2017-05-25 13:30:00,93.45,93.57,93.43,93.43,6704.0,84.4173,84.5257,84.3992,84.3992,6704.0
2017-05-25 13:40:00,93.44,93.47,93.36,93.39,5300.0,84.4082,84.4353,84.3359,84.363,5300.0
2017-05-25 13:50:00,93.39,93.44,93.34,93.35,5958.0,84.363,84.4082,84.3179,84.3269,5958.0
2017-05-25 14:00:00,93.37,93.37,93.26,93.28,8739.0,84.345,84.345,84.2456,84.2637,8739.0
2017-05-25 14:10:00,93.27,93.29,93.18,93.21,18975.0,84.2546,84.2727,84.1733,84.2004,18975.0
2017-05-25 14:20:00,93.21,93.27,93.18,93.26,20232.0,84.2004,84.2546,84.1733,84.2456,20232.0
2017-05-25 14:30:00,93.28,93.53,93.28,93.49,31085.0,84.2637,84.4895,84.2637,84.4534,31085.0
2017-05-25 14:40:00,93.48,93.5,93.4,93.42,12658.0,84.4444,84.4624,84.3721,84.3901,12658.0
2017-05-25 14:50:00,93.42,93.43,93.4,93.43,14550.0,84.3901,84.3992,84.3721,84.3992,14550.0
2017-05-25 15:00:00,93.43,93.54,93.43,93.48,22430.0,84.3992,84.4986,84.3992,84.4444,22430.0
2017-05-25 15:10:00,93.49,93.49,93.42,93.45,14412.0,84.4534,84.4534,84.3901,84.4173,14412.0
2017-05-25 15:20:00,93.45,93.5,93.45,93.47,20964.0,84.4173,84.4624,84.4173,84.4353,20964.0
2017-05-25 15:30:00,93.47,93.5,93.42,93.48,59157.0,84.4353,84.4624,84.3901,84.4444,59157.0
2017-05-25 15:40:00,93.49,93.67,93.46,93.66,79701.0,84.4534,84.616,84.4263,84.607,79701.0
2017-05-25 15:50:00,93.66,93.67,93.47,93.6,222092.0,84.607,84.616,84.4353,84.5528,222092.0
2017-05-26 09:30:00,93.35,93.75,93.25,93.65,25273.0,84.6329,84.9956,84.5422,84.9049,25273.0
2017-05-26 09:40:00,93.68,93.94,93.66,93.86,33554.0,84.9321,85.1678,84.914,85.0953,33554.0
2017-05-26 09:50:00,93.85,94.1,93.78,94.08,33789.0,85.0862,85.3129,85.0228,85.2947,33789.0
2017-05-26 10:00:00,94.03,94.14,94.03,94.06,19978.0,85.2494,85.3491,85.2494,85.2766,19978.0
2017-05-26 10:10:00,94.08,94.19,94.02,94.08,28238.0,85.2947,85.3945,85.2403,85.2947,28238.0
2017-05-26 10:20:00,94.09,94.15,94.05,94.15,27129.0,85.3038,85.3582,85.2675,85.3582,27129.0
2017-05-26 10:30:00,94.15,94.15,94.03,94.04,29936.0,85.3582,85.3582,85.2494,85.2585,29936.0
2017-05-26 10:40:00,94.03,94.08,94.01,94.03,22839.0,85.2494,85.2947,85.2313,85.2494,22839.0
2017-05-26 10:50:00,94.03,94.09,94.02,94.05,24613.0,85.2494,85.3038,85.2403,85.2675,24613.0
2017-05-26 11:00:00,94.06,94.08,94.01,94.04,18457.0,85.2766,85.2947,85.2313,85.2585,18457.0
2017-05-26 11:10:00,94.03,94.03,93.94,93.98,18552.0,85.2494,85.2494,85.1678,85.2041,18552.0
2017-05-26 11:20:00,93.98,94.02,93.96,94.02,12012.0,85.2041,85.2403,85.1859,85.2403,12012.0
2017-05-26 11:30:00,94.0,94.01,93.9,93.9,18121.0,85.2222,85.2313,85.1315,85.1315,18121.0
2017-05-26 11:40:00,93.9,93.96,93.87,93.92,13659.0,85.1315,85.1859,85.1043,85.1497,13659.0
2017-05-26 11:50:00,93.9,93.9,93.78,93.81,15161.0,85.1315,85.1315,85.0228,85.0499,15161.0
2017-05-26 12:00:00,93.82,93.85,93.78,93.84,13802.0,85.059,85.0862,85.0228,85.0771,13802.0
2017-05-26 12:10:00,93.85,93.87,93.8,93.8,8530.0,85.0862,85.1043,85.0409,85.0409,8530.0
2017-05-26 12:20:00,93.79,93.8,93.73,93.77,6143.0,85.0318,85.0409,84.9774,85.0137,6143.0
2017-05-26 12:30:00,93.78,93.78,93.75,93.78,7007.0,85.0228,85.0228,84.9956,85.0228,7007.0
2017-05-26 12:40:00,93.76,93.86,93.75,93.85,3661.0,85.0046,85.0953,84.9956,85.0862,3661.0
2017-05-26 12:50:00,93.85,93.89,93.84,93.86,6865.0,85.0862,85.1225,85.0771,85.0953,6865.0
2017-05-26 13:00:00,93.85,93.86,93.79,93.82,10047.0,85.0862,85.0953,85.0318,85.059,10047.0
2017-05-26 13:10:00,93.82,93.9,93.81,93.88,6589.0,85.059,85.1315,85.0499,85.1134,6589.0
2017-05-26 13:20:00,93.89,93.89,93.72,93.76,4900.0,85.1225,85.1225,84.9684,85.0046,4900.0
2017-05-26 13:30:00,93.77,93.77,93.74,93.75,9652.0,85.0137,85.0137,84.9865,84.9956,9652.0
2017-05-26 13:40:00,93.75,93.79,93.74,93.76,9133.0,84.9956,85.0318,84.9865,85.0046,9133.0
2017-05-26 13:50:00,93.76,93.77,93.71,93.72,9304.0,85.0046,85.0137,84.9593,84.9684,9304.0
2017-05-26 14:00:00,93.71,93.77,93.69,93.77,17029.0,84.9593,85.0137,84.9412,85.0137,17029.0
2017-05-26 14:10:00,93.77,93.8,93.74,93.75,11461.0,85.0137,85.0409,84.9865,84.9956,11461.0
2017-05-26 14:20:00,93.75,93.78,93.75,93.78,10272.0,84.9956,85.0228,84.9956,85.0228,10272.0
2017-05-26 14:30:00,93.77,93.77,93.7,93.77,8369.0,85.0137,85.0137,84.9502,85.0137,8369.0
2017-05-26 14:40:00,93.78,93.79,93.73,93.73,6590.0,85.0228,85.0318,84.9774,84.9774,6590.0
2017-05-26 14:50:00,93.72,93.75,93.68,93.68,7708.0,84.9684,84.9956,84.9321,84.9321,7708.0
2017-05-26 15:00:00,93.69,93.7,93.66,93.67,7710.0,84.9412,84.9502,84.914,84.923,7710.0
2017-05-26 15:10:00,93.67,93.69,93.61,93.61,8390.0,84.923,84.9412,84.8686,84.8686,8390.0
2017-05-26 15:20:00,93.6,93.6,93.54,93.57,16050.0,84.8596,84.8596,84.8052,84.8324,16050.0
2017-05-26 15:30:00,93.57,93.65,93.57,93.59,20709.0,84.8324,84.9049,84.8324,84.8505,20709.0
2017-05-26 15:40:00,93.59,93.69,93.56,93.69,27326.0,84.8505,84.9412,84.8233,84.9412,27326.0
2017-05-26 15:50:00,93.7,93.72,93.66,93.69,81519.0,84.9502,84.9684,84.914,84.9412,81519.0
2017-05-30 09:30:00,93.41,93.41,92.85,93.3,47187.0,84.6873,84.6873,84.1796,84.5876,47187.0
2017-05-30 09:40:00,93.32,93.43,93.18,93.19,22873.0,84.6057,84.7054,84.4788,84.4878,22873.0
2017-05-30 09:50:00,93.19,93.27,93.08,93.18,13116.0,84.4878,84.5604,84.3881,84.4788,13116.0
2017-05-30 10:00:00,93.18,93.49,93.17,93.48,16947.0,84.4788,84.7598,84.4697,84.7508,16947.0
2017-05-30 10:10:00,93.47,93.48,93.21,93.21,11131.0,84.7417,84.7508,84.506,84.506,11131.0
2017-05-30 10:20:00,93.22,93.49,93.22,93.39,16799.0,84.515,84.7598,84.515,84.6692,16799.0
2017-05-30 10:30:00,93.37,93.45,93.29,93.45,26338.0,84.651,84.7236,84.5785,84.7236,26338.0
2017-05-30 10:40:00,93.43,93.49,93.41,93.48,21002.0,84.7054,84.7598,84.6873,84.7508,21002.0
2017-05-30 10:50:00,93.5,93.6,93.48,93.54,17428.0,84.7689,84.8596,84.7508,84.8052,17428.0
2017-05-30 11:00:00,93.56,93.68,93.53,93.62,7079.0,84.8233,84.9321,84.7961,84.8777,7079.0
2017-05-30 11:10:00,93.6,93.71,93.57,93.7,12847.0,84.8596,84.9593,84.8324,84.9502,12847.0
2017-05-30 11:20:00,93.73,93.77,93.66,93.77,10580.0,84.9774,85.0137,84.914,85.0137,10580.0
2017-05-30 11:30:00,93.79,93.79,93.62,93.67,13495.0,85.0318,85.0318,84.8777,84.923,13495.0
2017-05-30 11:40:00,93.65,93.77,93.65,93.7,14186.0,84.9049,85.0137,84.9049,84.9502,14186.0
2017-05-30 11:50:00,93.7,93.72,93.68,93.68,7725.0,84.9502,84.9684,84.9321,84.9321,7725.0
2017-05-30 12:00:00,93.71,93.72,93.64,93.7,11367.0,84.9593,84.9684,84.8958,84.9502,11367.0
2017-05-30 12:10:00,93.69,93.71,93.64,93.67,5600.0,84.9412,84.9593,84.8958,84.923,5600.0
2017-05-30 12:20:00,93.67,93.77,93.66,93.71,4200.0,84.923,85.0137,84.914,84.9593,4200.0
2017-05-30 12:30:00,93.7,93.83,93.7,93.82,8757.0,84.9502,85.0681,84.9502,85.059,8757.0
2017-05-30 12:40:00,93.77,93.81,93.65,93.65,12663.0,85.0137,85.0499,84.9049,84.9049,12663.0
2017-05-30 12:50:00,93.66,93.75,93.65,93.69,6702.0,84.914,84.9956,84.9049,84.9412,6702.0
2017-05-30 13:00:00,93.69,93.84,93.68,93.81,16792.0,84.9412,85.0771,84.9321,85.0499,16792.0
2017-05-30 13:10:00,93.82,93.96,93.78,93.94,31506.0,85.059,85.1859,85.0228,85.1678,31506.0
2017-05-30 13:20:00,93.94,93.95,93.89,93.93,17822.0,85.1678,85.1769,85.1225,85.1587,17822.0
2017-05-30 13:30:00,93.93,93.96,93.87,93.95,8141.0,85.1587,85.1859,85.1043,85.1769,8141.0
2017-05-30 13:40:00,93.95,93.98,93.91,93.94,5498.0,85.1769,85.2041,85.1406,85.1678,5498.0
2017-05-30 13:50:00,93.94,94.0,93.9,93.93,9141.0,85.1678,85.2222,85.1315,85.1587,9141.0
2017-05-30 14:00:00,93.94,93.98,93.88,93.97,15552.0,85.1678,85.2041,85.1134,85.195,15552.0
2017-05-30 14:10:00,93.95,93.97,93.9,93.94,13387.0,85.1769,85.195,85.1315,85.1678,13387.0
2017-05-30 14:20:00,93.94,93.98,93.9,93.98,13361.0,85.1678,85.2041,85.1315,85.2041,13361.0
2017-05-30 14:30:00,93.99,94.0,93.94,93.97,9050.0,85.2131,85.2222,85.1678,85.195,9050.0
2017-05-30 14:40:00,93.97,94.0,93.93,93.98,11727.0,85.195,85.2222,85.1587,85.2041,11727.0
2017-05-30 14:50:00,93.98,94.05,93.96,94.01,11956.0,85.2041,85.2675,85.1859,85.2313,11956.0
2017-05-30 15:00:00,93.99,94.04,93.93,93.95,9570.0,85.2131,85.2585,85.1587,85.1769,9570.0
2017-05-30 15:10:00,93.94,93.98,93.91,93.95,15809.0,85.1678,85.2041,85.1406,85.1769,15809.0
2017-05-30 15:20:00,93.96,93.97,93.92,93.94,13350.0,85.1859,85.195,85.1497,85.1678,13350.0
2017-05-30 15:30:00,93.94,94.02,93.91,94.02,24432.0,85.1678,85.2403,85.1406,85.2403,24432.0
2017-05-30 15:40:00,94.0,94.01,93.96,94.0,27639.0,85.2222,85.2313,85.1859,85.2222,27639.0
2017-05-30 15:50:00,94.0,94.04,93.92,93.99,86372.0,85.2222,85.2585,85.1497,85.2131,86372.0
2017-05-31 09:30:00,93.99,94.18,93.74,94.09,29284.0,85.2131,85.3854,84.9865,85.3038,29284.0
2017-05-31 09:40:00,94.07,94.21,93.99,94.01,10211.0,85.2857,85.4126,85.2131,85.2313,10211.0
2017-05-31 09:50:00,94.05,94.1,93.96,94.05,8371.0,85.2675,85.3129,85.1859,85.2675,8371.0
2017-05-31 10:00:00,94.05,94.19,93.94,93.96,24620.0,85.2675,85.3945,85.1678,85.1859,24620.0
2017-05-31 10:10:00,93.94,94.05,93.92,94.01,32770.0,85.1678,85.2675,85.1497,85.2313,32770.0
2017-05-31 10:20:00,94.02,94.17,94.0,94.17,25055.0,85.2403,85.3763,85.2222,85.3763,25055.0
2017-05-31 10:30:00,94.16,94.44,94.13,94.41,35112.0,85.3673,85.6211,85.3401,85.5939,35112.0
2017-05-31 10:40:00,94.4,94.5,94.37,94.47,26946.0,85.5849,85.6755,85.5577,85.6483,26946.0
2017-05-31 10:50:00,94.45,94.63,94.45,94.58,19598.0,85.6302,85.7934,85.6302,85.748,19598.0
2017-05-31 11:00:00,94.56,94.59,94.44,94.49,18194.0,85.7299,85.7571,85.6211,85.6665,18194.0
2017-05-31 11:10:00,94.51,94.53,94.24,94.27,14608.0,85.6846,85.7027,85.4398,85.467,14608.0
2017-05-31 11:20:00,94.29,94.4,94.24,94.37,20781.0,85.4851,85.5849,85.4398,85.5577,20781.0
2017-05-31 11:30:00,94.37,94.39,94.15,94.23,24932.0,85.5577,85.5758,85.3582,85.4307,24932.0
2017-05-31 11:40:00,94.24,94.29,94.21,94.29,15270.0,85.4398,85.4851,85.4126,85.4851,15270.0
2017-05-31 11:50:00,94.29,94.35,94.23,94.28,13278.0,85.4851,85.5395,85.4307,85.4761,13278.0
2017-05-31 12:00:00,94.28,94.35,94.27,94.29,7442.0,85.4761,85.5395,85.467,85.4851,7442.0
2017-05-31 12:10:00,94.27,94.3,94.17,94.19,10526.0,85.467,85.4942,85.3763,85.3945,10526.0
2017-05-31 12:20:00,94.18,94.25,94.17,94.25,33157.0,85.3854,85.4489,85.3763,85.4489,33157.0
2017-05-31 12:30:00,94.27,94.27,94.2,94.22,8671.0,85.467,85.467,85.4035,85.4217,8671.0
2017-05-31 12:40:00,94.24,94.25,94.2,94.2,12807.0,85.4398,85.4489,85.4035,85.4035,12807.0
2017-05-31 12:50:00,94.2,94.23,94.14,94.16,23813.0,85.4035,85.4307,85.3491,85.3673,23813.0
2017-05-31 13:00:00,94.16,94.23,94.14,94.23,11485.0,85.3673,85.4307,85.3491,85.4307,11485.0
2017-05-31 13:10:00,94.22,94.22,94.13,94.14,9969.0,85.4217,85.4217,85.3401,85.3491,9969.0
2017-05-31 13:20:00,94.14,94.15,94.07,94.14,6697.0,85.3491,85.3582,85.2857,85.3491,6697.0
2017-05-31 13:30:00,94.14,94.19,94.12,94.17,6660.0,85.3491,85.3945,85.331,85.3763,6660.0
2017-05-31 13:40:00,94.14,94.2,94.1,94.11,6900.0,85.3491,85.4035,85.3129,85.3219,6900.0
2017-05-31 13:50:00,94.06,94.14,94.06,94.11,5904.0,85.2766,85.3491,85.2766,85.3219,5904.0
2017-05-31 14:00:00,94.1,94.12,94.02,94.11,10003.0,85.3129,85.331,85.2403,85.3219,10003.0
2017-05-31 14:10:00,94.06,94.08,94.0,94.05,11406.0,85.2766,85.2947,85.2222,85.2675,11406.0
2017-05-31 14:20:00,94.06,94.09,93.99,94.08,22151.0,85.2766,85.3038,85.2131,85.2947,22151.0
2017-05-31 14:30:00,94.09,94.15,94.08,94.14,12121.0,85.3038,85.3582,85.2947,85.3491,12121.0
2017-05-31 14:40:00,94.14,94.3,94.14,94.29,18874.0,85.3491,85.4942,85.3491,85.4851,18874.0
2017-05-31 14:50:00,94.29,94.37,94.25,94.36,18795.0,85.4851,85.5577,85.4489,85.5486,18795.0
2017-05-31 15:00:00,94.33,94.38,94.22,94.22,21653.0,85.5214,85.5667,85.4217,85.4217,21653.0
2017-05-31 15:10:00,94.19,94.25,94.18,94.23,17903.0,85.3945,85.4489,85.3854,85.4307,17903.0
2017-05-31 15:20:00,94.23,94.25,94.15,94.15,16767.0,85.4307,85.4489,85.3582,85.3582,16767.0
2017-05-31 15:30:00,94.17,94.23,94.14,94.17,26173.0,85.3763,85.4307,85.3491,85.3763,26173.0
2017-05-31 15:40:00,94.16,94.19,94.11,94.13,40249.0,85.3673,85.3945,85.3219,85.3401,40249.0
2017-05-31 15:50:00,94.13,94.16,94.08,94.15,87579.0,85.3401,85.3673,85.2947,85.3582,87579.0
2017-06-01 09:30:00,94.38,94.44,93.9,94.0,62522.0,85.5667,85.6211,85.1315,85.2222,62522.0
2017-06-01 09:40:00,94.06,94.42,94.04,94.42,16721.0,85.2766,85.603,85.2585,85.603,16721.0
2017-06-01 09:50:00,94.42,94.57,94.32,94.53,17674.0,85.603,85.739,85.5123,85.7027,17674.0
2017-06-01 10:00:00,94.5,94.55,94.26,94.31,28321.0,85.6755,85.7208,85.4579,85.5033,28321.0
2017-06-01 10:10:00,94.32,94.34,94.12,94.13,18938.0,85.5123,85.5305,85.331,85.3401,18938.0
2017-06-01 10:20:00,94.12,94.22,94.01,94.16,25465.0,85.331,85.4217,85.2313,85.3673,25465.0
2017-06-01 10:30:00,94.11,94.16,93.95,93.95,25767.0,85.3219,85.3673,85.1769,85.1769,25767.0
2017-06-01 10:40:00,93.95,94.28,93.95,94.16,49519.0,85.1769,85.4761,85.1769,85.3673,49519.0
2017-06-01 10:50:00,94.14,94.15,94.03,94.07,29785.0,85.3491,85.3582,85.2494,85.2857,29785.0
2017-06-01 11:00:00,94.08,94.31,94.04,94.3,16736.0,85.2947,85.5033,85.2585,85.4942,16736.0
2017-06-01 11:10:00,94.27,94.27,94.06,94.09,45424.0,85.467,85.467,85.2766,85.3038,45424.0
2017-06-01 11:20:00,94.12,94.16,94.1,94.11,14846.0,85.331,85.3673,85.3129,85.3219,14846.0
2017-06-01 11:30:00,94.13,94.25,94.11,94.25,22729.0,85.3401,85.4489,85.3219,85.4489,22729.0
2017-06-01 11:40:00,94.24,94.3,94.16,94.21,23927.0,85.4398,85.4942,85.3673,85.4126,23927.0
2017-06-01 11:50:00,94.22,94.33,94.19,94.32,18455.0,85.4217,85.5214,85.3945,85.5123,18455.0
2017-06-01 12:00:00,94.3,94.43,94.29,94.42,9239.0,85.4942,85.6121,85.4851,85.603,9239.0
2017-06-01 12:10:00,94.41,94.42,94.31,94.32,13672.0,85.5939,85.603,85.5033,85.5123,13672.0
2017-06-01 12:20:00,94.31,94.34,94.2,94.2,20758.0,85.5033,85.5305,85.4035,85.4035,20758.0
2017-06-01 12:30:00,94.19,94.2,94.13,94.16,36789.0,85.3945,85.4035,85.3401,85.3673,36789.0
2017-06-01 12:40:00,94.14,94.14,94.01,94.01,25930.0,85.3491,85.3491,85.2313,85.2313,25930.0
2017-06-01 12:50:00,94.01,94.06,94.01,94.04,26600.0,85.2313,85.2766,85.2313,85.2585,26600.0
2017-06-01 13:00:00,94.03,94.21,94.03,94.2,14823.0,85.2494,85.4126,85.2494,85.4035,14823.0
2017-06-01 13:10:00,94.21,94.25,94.18,94.19,11736.0,85.4126,85.4489,85.3854,85.3945,11736.0
2017-06-01 13:20:00,94.2,94.24,94.16,94.24,7411.0,85.4035,85.4398,85.3673,85.4398,7411.0
2017-06-01 13:30:00,94.23,94.24,94.08,94.18,15023.0,85.4307,85.4398,85.2947,85.3854,15023.0
2017-06-01 13:40:00,94.16,94.17,94.09,94.09,7386.0,85.3673,85.3763,85.3038,85.3038,7386.0
2017-06-01 13:50:00,94.09,94.11,94.01,94.02,9384.0,85.3038,85.3219,85.2313,85.2403,9384.0
2017-06-01 14:00:00,94.04,94.06,94.02,94.04,21134.0,85.2585,85.2766,85.2403,85.2585,21134.0
2017-06-01 14:10:00,94.05,94.15,94.03,94.15,17208.0,85.2675,85.3582,85.2494,85.3582,17208.0
2017-06-01 14:20:00,94.16,94.26,94.16,94.17,17533.0,85.3673,85.4579,85.3673,85.3763,17533.0
2017-06-01 14:30:00,94.18,94.2,94.09,94.09,31255.0,85.3854,85.4035,85.3038,85.3038,31255.0
2017-06-01 14:40:00,94.11,94.23,94.07,94.18,28258.0,85.3219,85.4307,85.2857,85.3854,28258.0
2017-06-01 14:50:00,94.21,94.25,94.13,94.13,15076.0,85.4126,85.4489,85.3401,85.3401,15076.0
2017-06-01 15:00:00,94.12,94.14,94.05,94.12,16969.0,85.331,85.3491,85.2675,85.331,16969.0
2017-06-01 15:10:00,94.12,94.29,94.11,94.29,16805.0,85.331,85.4851,85.3219,85.4851,16805.0
2017-06-01 15:20:00,94.28,94.38,94.28,94.31,21620.0,85.4761,85.5667,85.4761,85.5033,21620.0
2017-06-01 15:30:00,94.32,94.36,94.3,94.35,29156.0,85.5123,85.5486,85.4942,85.5395,29156.0
2017-06-01 15:40:00,94.35,94.46,94.32,94.41,48561.0,85.5395,85.6393,85.5123,85.5939,48561.0
2017-06-01 15:50:00,94.41,94.56,94.38,94.56,115195.0,85.5939,85.7299,85.5667,85.7299,115195.0
2017-06-02 09:30:00,95.0,95.35,94.8,95.22,147939.0,86.1288,86.4461,85.9475,86.3283,147939.0
2017-06-02 09:40:00,95.24,95.28,94.99,95.09,45020.0,86.3464,86.3827,86.1198,86.2104,45020.0
2017-06-02 09:50:00,95.06,95.09,94.85,95.05,26048.0,86.1832,86.2104,85.9928,86.1742,26048.0
2017-06-02 10:00:00,95.06,95.14,94.95,94.99,31109.0,86.1832,86.2558,86.0835,86.1198,31109.0
2017-06-02 10:10:00,94.99,95.11,94.99,95.0,34465.0,86.1198,86.2286,86.1198,86.1288,34465.0
2017-06-02 10:20:00,95.02,95.08,94.96,95.02,54732.0,86.147,86.2014,86.0926,86.147,54732.0
2017-06-02 10:30:00,95.02,95.04,94.91,95.0,18900.0,86.147,86.1651,86.0472,86.1288,18900.0
2017-06-02 10:40:00,95.0,95.08,94.96,94.99,106754.0,86.1288,86.2014,86.0926,86.1198,106754.0
2017-06-02 10:50:00,95.01,95.12,95.0,95.05,40151.0,86.1379,86.2376,86.1288,86.1742,40151.0
2017-06-02 11:00:00,95.07,95.23,95.07,95.22,14596.0,86.1923,86.3373,86.1923,86.3283,14596.0
2017-06-02 11:10:00,95.21,95.22,95.09,95.09,19055.0,86.3192,86.3283,86.2104,86.2104,19055.0
2017-06-02 11:20:00,95.09,95.22,95.09,95.16,19680.0,86.2104,86.3283,86.2104,86.2739,19680.0
2017-06-02 11:30:00,95.15,95.22,95.15,95.22,12835.0,86.2648,86.3283,86.2648,86.3283,12835.0
2017-06-02 11:40:00,95.23,95.23,95.1,95.14,20886.0,86.3373,86.3373,86.2195,86.2558,20886.0
2017-06-02 11:50:00,95.13,95.13,94.99,95.04,34512.0,86.2467,86.2467,86.1198,86.1651,34512.0
2017-06-02 12:00:00,95.01,95.04,94.94,94.98,16731.0,86.1379,86.1651,86.0744,86.1107,16731.0
2017-06-02 12:10:00,94.98,95.06,94.93,95.04,24542.0,86.1107,86.1832,86.0654,86.1651,24542.0
2017-06-02 12:20:00,95.04,95.08,95.03,95.08,13702.0,86.1651,86.2014,86.156,86.2014,13702.0
2017-06-02 12:30:00,95.07,95.19,95.06,95.13,36413.0,86.1923,86.3011,86.1832,86.2467,36413.0
2017-06-02 12:40:00,95.13,95.25,95.11,95.23,32123.0,86.2467,86.3555,86.2286,86.3373,32123.0
2017-06-02 12:50:00,95.23,95.31,95.23,95.28,28653.0,86.3373,86.4099,86.3373,86.3827,28653.0
2017-06-02 13:00:00,95.29,95.39,95.27,95.34,45175.0,86.3917,86.4824,86.3736,86.4371,45175.0
2017-06-02 13:10:00,95.34,95.4,95.31,95.36,22876.0,86.4371,86.4915,86.4099,86.4552,22876.0
2017-06-02 13:20:00,95.35,95.43,95.33,95.39,22624.0,86.4461,86.5187,86.428,86.4824,22624.0
2017-06-02 13:30:00,95.4,95.45,95.36,95.36,28177.0,86.4915,86.5368,86.4552,86.4552,28177.0
2017-06-02 13:40:00,95.35,95.38,95.28,95.29,16809.0,86.4461,86.4733,86.3827,86.3917,16809.0
2017-06-02 13:50:00,95.29,95.42,95.29,95.38,20459.0,86.3917,86.5096,86.3917,86.4733,20459.0
2017-06-02 14:00:00,95.38,95.49,95.37,95.49,36731.0,86.4733,86.5731,86.4643,86.5731,36731.0
2017-06-02 14:10:00,95.48,95.57,95.48,95.54,52649.0,86.564,86.6456,86.564,86.6184,52649.0
2017-06-02 14:20:00,95.54,95.59,95.47,95.52,33293.0,86.6184,86.6637,86.5549,86.6003,33293.0
2017-06-02 14:30:00,95.52,95.63,95.51,95.6,50345.0,86.6003,86.7,86.5912,86.6728,50345.0
2017-06-02 14:40:00,95.59,95.68,95.55,95.65,57644.0,86.6637,86.7453,86.6275,86.7181,57644.0
2017-06-02 14:50:00,95.65,95.78,95.64,95.77,104531.0,86.7181,86.836,86.7091,86.8269,104531.0
2017-06-02 15:00:00,95.77,95.78,95.72,95.75,95197.0,86.8269,86.836,86.7816,86.8088,95197.0
2017-06-02 15:10:00,95.75,95.9,95.74,95.9,58195.0,86.8088,86.9448,86.7997,86.9448,58195.0
2017-06-02 15:20:00,95.9,96.06,95.89,96.03,75057.0,86.9448,87.0898,86.9357,87.0626,75057.0
2017-06-02 15:30:00,96.02,96.23,95.97,96.1,80638.0,87.0536,87.244,87.0082,87.1261,80638.0
2017-06-02 15:40:00,96.1,96.11,95.97,95.99,117517.0,87.1261,87.1352,87.0082,87.0264,117517.0
2017-06-02 15:50:00,95.99,96.11,95.97,96.09,238345.0,87.0264,87.1352,87.0082,87.117,238345.0
2017-06-05 09:30:00,95.98,96.0,95.45,95.6,28438.0,87.0173,87.0354,86.5368,86.6728,28438.0
2017-06-05 09:40:00,95.61,95.65,95.42,95.43,13355.0,86.6819,86.7181,86.5096,86.5187,13355.0
2017-06-05 09:50:00,95.46,95.54,95.46,95.54,6949.0,86.5459,86.6184,86.5459,86.6184,6949.0
2017-06-05 10:00:00,95.55,95.6,95.52,95.55,8051.0,86.6275,86.6728,86.6003,86.6275,8051.0
2017-06-05 10:10:00,95.56,95.63,95.53,95.6,14156.0,86.6365,86.7,86.6093,86.6728,14156.0
2017-06-05 10:20:00,95.63,95.69,95.59,95.59,10076.0,86.7,86.7544,86.6637,86.6637,10076.0
2017-06-05 10:30:00,95.59,95.59,95.43,95.43,9078.0,86.6637,86.6637,86.5187,86.5187,9078.0
2017-06-05 10:40:00,95.43,95.54,95.43,95.52,16570.0,86.5187,86.6184,86.5187,86.6003,16570.0
2017-06-05 10:50:00,95.54,95.54,95.49,95.5,9201.0,86.6184,86.6184,86.5731,86.5821,9201.0
2017-06-05 11:00:00,95.48,95.49,95.46,95.48,5428.0,86.564,86.5731,86.5459,86.564,5428.0
2017-06-05 11:10:00,95.47,95.53,95.45,95.52,6725.0,86.5549,86.6093,86.5368,86.6003,6725.0
2017-06-05 11:20:00,95.54,95.55,95.48,95.5,7492.0,86.6184,86.6275,86.564,86.5821,7492.0
2017-06-05 11:30:00,95.51,95.53,95.45,95.52,4712.0,86.5912,86.6093,86.5368,86.6003,4712.0
2017-06-05 11:40:00,95.53,95.63,95.53,95.6,8955.0,86.6093,86.7,86.6093,86.6728,8955.0
2017-06-05 11:50:00,95.57,95.66,95.55,95.66,7118.0,86.6456,86.7272,86.6275,86.7272,7118.0
2017-06-05 12:00:00,95.65,95.86,95.63,95.85,26530.0,86.7181,86.9085,86.7,86.8995,26530.0
2017-06-05 12:10:00,95.85,95.86,95.82,95.85,8105.0,86.8995,86.9085,86.8723,86.8995,8105.0
2017-06-05 12:20:00,95.84,95.85,95.71,95.73,5266.0,86.8904,86.8995,86.7725,86.7907,5266.0
2017-06-05 12:30:00,95.72,95.82,95.71,95.82,9670.0,86.7816,86.8723,86.7725,86.8723,9670.0
2017-06-05 12:40:00,95.82,95.82,95.75,95.81,7140.0,86.8723,86.8723,86.8088,86.8632,7140.0
2017-06-05 12:50:00,95.81,95.81,95.74,95.74,3309.0,86.8632,86.8632,86.7997,86.7997,3309.0
2017-06-05 13:00:00,95.72,95.81,95.72,95.76,7633.0,86.7816,86.8632,86.7816,86.8179,7633.0
2017-06-05 13:10:00,95.75,95.83,95.72,95.78,7251.0,86.8088,86.8813,86.7816,86.836,7251.0
2017-06-05 13:20:00,95.79,95.82,95.78,95.78,2037.0,86.8451,86.8723,86.836,86.836,2037.0
2017-06-05 13:30:00,95.78,95.8,95.75,95.8,10865.0,86.836,86.8541,86.8088,86.8541,10865.0
2017-06-05 13:40:00,95.79,95.9,95.78,95.89,4482.0,86.8451,86.9448,86.836,86.9357,4482.0
2017-06-05 13:50:00,95.88,95.89,95.84,95.86,4935.0,86.9267,86.9357,86.8904,86.9085,4935.0
2017-06-05 14:00:00,95.86,95.88,95.8,95.8,5984.0,86.9085,86.9267,86.8541,86.8541,5984.0
2017-06-05 14:10:00,95.8,95.88,95.8,95.88,9399.0,86.8541,86.9267,86.8541,86.9267,9399.0
2017-06-05 14:20:00,95.86,95.9,95.82,95.89,14463.0,86.9085,86.9448,86.8723,86.9357,14463.0
2017-06-05 14:30:00,95.87,95.9,95.84,95.88,11010.0,86.9176,86.9448,86.8904,86.9267,11010.0
2017-06-05 14:40:00,95.88,95.97,95.88,95.96,27996.0,86.9267,87.0082,86.9267,86.9992,27996.0
2017-06-05 14:50:00,95.96,95.96,95.9,95.95,17232.0,86.9992,86.9992,86.9448,86.9901,17232.0
2017-06-05 15:00:00,95.95,96.02,95.93,96.02,21019.0,86.9901,87.0536,86.972,87.0536,21019.0
2017-06-05 15:10:00,96.02,96.09,96.01,96.07,20405.0,87.0536,87.117,87.0445,87.0989,20405.0
2017-06-05 15:20:00,96.06,96.2,96.06,96.2,29171.0,87.0898,87.2168,87.0898,87.2168,29171.0
2017-06-05 15:30:00,96.2,96.37,96.18,96.37,37841.0,87.2168,87.3709,87.1986,87.3709,37841.0
2017-06-05 15:40:00,96.37,96.38,96.3,96.35,53587.0,87.3709,87.38,87.3074,87.3528,53587.0
2017-06-05 15:50:00,96.34,96.35,96.24,96.3,88198.0,87.3437,87.3528,87.253,87.3074,88198.0
2017-06-06 09:30:00,96.3,96.64,95.85,96.63,76494.0,87.3074,87.6157,86.8995,87.6066,76494.0
2017-06-06 09:40:00,96.63,97.0,96.39,96.85,57729.0,87.6066,87.9421,87.389,87.8061,57729.0
2017-06-06 09:50:00,96.89,96.92,96.61,96.62,33313.0,87.8423,87.8695,87.5885,87.5975,33313.0
2017-06-06 10:00:00,96.6,96.6,96.35,96.51,52123.0,87.5794,87.5794,87.3528,87.4978,52123.0
2017-06-06 10:10:00,96.52,96.67,96.44,96.58,32745.0,87.5069,87.6429,87.4344,87.5613,32745.0
2017-06-06 10:20:00,96.61,96.61,96.49,96.54,19116.0,87.5885,87.5885,87.4797,87.525,19116.0
2017-06-06 10:30:00,96.54,96.6,96.5,96.58,28540.0,87.525,87.5794,87.4888,87.5613,28540.0
2017-06-06 10:40:00,96.58,96.69,96.56,96.64,22919.0,87.5613,87.661,87.5432,87.6157,22919.0
2017-06-06 10:50:00,96.62,96.68,96.52,96.57,26628.0,87.5975,87.6519,87.5069,87.5522,26628.0
2017-06-06 11:00:00,96.56,96.61,96.39,96.48,65140.0,87.5432,87.5885,87.389,87.4706,65140.0
2017-06-06 11:10:00,96.47,96.48,96.26,96.26,27078.0,87.4616,87.4706,87.2712,87.2712,27078.0
2017-06-06 11:20:00,96.27,96.29,96.02,96.02,20126.0,87.2802,87.2984,87.0536,87.0536,20126.0
2017-06-06 11:30:00,96.04,96.32,96.03,96.25,24084.0,87.0717,87.3256,87.0626,87.2621,24084.0
2017-06-06 11:40:00,96.26,96.33,96.22,96.27,33070.0,87.2712,87.3346,87.2349,87.2802,33070.0
2017-06-06 11:50:00,96.25,96.25,96.16,96.22,24542.0,87.2621,87.2621,87.1805,87.2349,24542.0
2017-06-06 12:00:00,96.22,96.28,96.22,96.26,17273.0,87.2349,87.2893,87.2349,87.2712,17273.0
2017-06-06 12:10:00,96.26,96.28,96.22,96.22,14282.0,87.2712,87.2893,87.2349,87.2349,14282.0
2017-06-06 12:20:00,96.22,96.24,96.13,96.18,24463.0,87.2349,87.253,87.1533,87.1986,24463.0
2017-06-06 12:30:00,96.2,96.2,96.13,96.14,9899.0,87.2168,87.2168,87.1533,87.1624,9899.0
2017-06-06 12:40:00,96.14,96.2,96.14,96.15,10894.0,87.1624,87.2168,87.1624,87.1714,10894.0
2017-06-06 12:50:00,96.15,96.16,96.09,96.14,16759.0,87.1714,87.1805,87.117,87.1624,16759.0
2017-06-06 13:00:00,96.15,96.21,96.11,96.15,15967.0,87.1714,87.2258,87.1352,87.1714,15967.0
2017-06-06 13:10:00,96.14,96.15,96.09,96.13,7351.0,87.1624,87.1714,87.117,87.1533,7351.0
2017-06-06 13:20:00,96.13,96.16,96.1,96.12,10097.0,87.1533,87.1805,87.1261,87.1442,10097.0
2017-06-06 13:30:00,96.13,96.17,96.11,96.11,11428.0,87.1533,87.1896,87.1352,87.1352,11428.0
2017-06-06 13:40:00,96.1,96.2,96.1,96.2,11920.0,87.1261,87.2168,87.1261,87.2168,11920.0
2017-06-06 13:50:00,96.18,96.24,96.18,96.21,12287.0,87.1986,87.253,87.1986,87.2258,12287.0
2017-06-06 14:00:00,96.21,96.31,96.21,96.28,13757.0,87.2258,87.3165,87.2258,87.2893,13757.0
2017-06-06 14:10:00,96.27,96.3,96.24,96.29,9864.0,87.2802,87.3074,87.253,87.2984,9864.0
2017-06-06 14:20:00,96.29,96.3,96.27,96.3,12044.0,87.2984,87.3074,87.2802,87.3074,12044.0
2017-06-06 14:30:00,96.3,96.46,96.29,96.4,15673.0,87.3074,87.4525,87.2984,87.3981,15673.0
2017-06-06 14:40:00,96.39,96.42,96.35,96.37,14698.0,87.389,87.4162,87.3528,87.3709,14698.0
2017-06-06 14:50:00,96.37,96.43,96.34,96.42,20319.0,87.3709,87.4253,87.3437,87.4162,20319.0
2017-06-06 15:00:00,96.4,96.42,96.33,96.33,16762.0,87.3981,87.4162,87.3346,87.3346,16762.0
2017-06-06 15:10:00,96.34,96.35,96.26,96.34,25648.0,87.3437,87.3528,87.2712,87.3437,25648.0
2017-06-06 15:20:00,96.34,96.4,96.32,96.34,30391.0,87.3437,87.3981,87.3256,87.3437,30391.0
2017-06-06 15:30:00,96.34,96.34,96.25,96.31,40791.0,87.3437,87.3437,87.2621,87.3165,40791.0
2017-06-06 15:40:00,96.3,96.31,96.2,96.2,35915.0,87.3074,87.3165,87.2168,87.2168,35915.0
2017-06-06 15:50:00,96.2,96.28,96.19,96.24,101154.0,87.2168,87.2893,87.2077,87.253,101154.0
2017-06-07 09:30:00,96.16,96.58,96.16,96.43,29194.0,87.1805,87.5613,87.1805,87.4253,29194.0
2017-06-07 09:40:00,96.43,96.44,96.07,96.11,24384.0,87.4253,87.4344,87.0989,87.1352,24384.0
2017-06-07 09:50:00,96.14,96.26,96.05,96.14,14698.0,87.1624,87.2712,87.0808,87.1624,14698.0
2017-06-07 10:00:00,96.13,96.27,96.12,96.19,29313.0,87.1533,87.2802,87.1442,87.2077,29313.0
2017-06-07 10:10:00,96.2,96.2,96.02,96.09,32668.0,87.2168,87.2168,87.0536,87.117,32668.0
2017-06-07 10:20:00,96.08,96.12,96.03,96.05,17742.0,87.108,87.1442,87.0626,87.0808,17742.0
2017-06-07 10:30:00,96.05,96.05,95.86,95.97,22681.0,87.0808,87.0808,86.9085,87.0082,22681.0
2017-06-07 10:40:00,95.96,96.13,95.94,96.04,40355.0,86.9992,87.1533,86.981,87.0717,40355.0
2017-06-07 10:50:00,96.05,96.17,95.99,96.17,25239.0,87.0808,87.1896,87.0264,87.1896,25239.0
2017-06-07 11:00:00,96.19,96.31,96.15,96.31,20995.0,87.2077,87.3165,87.1714,87.3165,20995.0
2017-06-07 11:10:00,96.31,96.32,96.16,96.17,19520.0,87.3165,87.3256,87.1805,87.1896,19520.0
2017-06-07 11:20:00,96.18,96.25,96.15,96.15,15848.0,87.1986,87.2621,87.1714,87.1714,15848.0
2017-06-07 11:30:00,96.16,96.24,96.14,96.24,20442.0,87.1805,87.253,87.1624,87.253,20442.0
2017-06-07 11:40:00,96.24,96.24,96.11,96.12,14002.0,87.253,87.253,87.1352,87.1442,14002.0
2017-06-07 11:50:00,96.12,96.13,96.02,96.04,17849.0,87.1442,87.1533,87.0536,87.0717,17849.0
2017-06-07 12:00:00,96.04,96.11,95.99,96.02,23951.0,87.0717,87.1352,87.0264,87.0536,23951.0
2017-06-07 12:10:00,96.02,96.11,96.02,96.08,14070.0,87.0536,87.1352,87.0536,87.108,14070.0
2017-06-07 12:20:00,96.08,96.18,96.07,96.15,36591.0,87.108,87.1986,87.0989,87.1714,36591.0
2017-06-07 12:30:00,96.15,96.17,96.1,96.13,13034.0,87.1714,87.1896,87.1261,87.1533,13034.0
2017-06-07 12:40:00,96.13,96.13,95.96,96.05,39296.0,87.1533,87.1533,86.9992,87.0808,39296.0
2017-06-07 12:50:00,96.04,96.04,95.95,95.98,13616.0,87.0717,87.0717,86.9901,87.0173,13616.0
2017-06-07 13:00:00,95.99,96.05,95.95,95.96,17655.0,87.0264,87.0808,86.9901,86.9992,17655.0
2017-06-07 13:10:00,95.97,96.03,95.93,95.96,10622.0,87.0082,87.0626,86.972,86.9992,10622.0
2017-06-07 13:20:00,95.95,96.03,95.92,96.0,10462.0,86.9901,87.0626,86.9629,87.0354,10462.0
2017-06-07 13:30:00,96.01,96.04,95.99,96.01,12496.0,87.0445,87.0717,87.0264,87.0445,12496.0
2017-06-07 13:40:00,96.01,96.08,96.0,96.04,19245.0,87.0445,87.108,87.0354,87.0717,19245.0
2017-06-07 13:50:00,96.06,96.15,96.05,96.12,42373.0,87.0898,87.1714,87.0808,87.1442,42373.0
2017-06-07 14:00:00,96.12,96.21,96.09,96.17,13943.0,87.1442,87.2258,87.117,87.1896,13943.0
2017-06-07 14:10:00,96.18,96.28,96.18,96.27,17199.0,87.1986,87.2893,87.1986,87.2802,17199.0
2017-06-07 14:20:00,96.28,96.28,96.22,96.23,19455.0,87.2893,87.2893,87.2349,87.244,19455.0
2017-06-07 14:30:00,96.24,96.31,96.23,96.25,20890.0,87.253,87.3165,87.244,87.2621,20890.0
2017-06-07 14:40:00,96.26,96.31,96.25,96.28,10920.0,87.2712,87.3165,87.2621,87.2893,10920.0
2017-06-07 14:50:00,96.27,96.3,96.2,96.22,12672.0,87.2802,87.3074,87.2168,87.2349,12672.0
2017-06-07 15:00:00,96.23,96.28,96.22,96.26,11735.0,87.244,87.2893,87.2349,87.2712,11735.0
2017-06-07 15:10:00,96.26,96.39,96.24,96.35,20417.0,87.2712,87.389,87.253,87.3528,20417.0
2017-06-07 15:20:00,96.38,96.44,96.34,96.39,19371.0,87.38,87.4344,87.3437,87.389,19371.0
2017-06-07 15:30:00,96.4,96.49,96.39,96.45,30860.0,87.3981,87.4797,87.389,87.4434,30860.0
2017-06-07 15:40:00,96.45,96.59,96.44,96.55,54349.0,87.4434,87.5704,87.4344,87.5341,54349.0
2017-06-07 15:50:00,96.55,96.57,96.46,96.51,111283.0,87.5341,87.5522,87.4525,87.4978,111283.0
2017-06-08 09:30:00,96.47,96.47,96.17,96.27,26498.0,87.4616,87.4616,87.1896,87.2802,26498.0
2017-06-08 09:40:00,96.26,96.34,96.04,96.31,38806.0,87.2712,87.3437,87.0717,87.3165,38806.0
2017-06-08 09:50:00,96.25,96.33,96.1,96.32,20025.0,87.2621,87.3346,87.1261,87.3256,20025.0
2017-06-08 10:00:00,96.25,96.51,96.25,96.29,13581.0,87.2621,87.4978,87.2621,87.2984,13581.0
2017-06-08 10:10:00,96.29,96.34,96.17,96.31,9221.0,87.2984,87.3437,87.1896,87.3165,9221.0
2017-06-08 10:20:00,96.32,96.33,96.24,96.24,14633.0,87.3256,87.3346,87.253,87.253,14633.0
2017-06-08 10:30:00,96.26,96.33,96.19,96.28,6535.0,87.2712,87.3346,87.2077,87.2893,6535.0
2017-06-08 10:40:00,96.28,96.28,96.17,96.26,5934.0,87.2893,87.2893,87.1896,87.2712,5934.0
2017-06-08 10:50:00,96.26,96.29,96.17,96.18,6603.0,87.2712,87.2984,87.1896,87.1986,6603.0
2017-06-08 11:00:00,96.2,96.29,96.14,96.27,9133.0,87.2168,87.2984,87.1624,87.2802,9133.0
2017-06-08 11:10:00,96.25,96.36,96.25,96.3,11942.0,87.2621,87.3618,87.2621,87.3074,11942.0
2017-06-08 11:20:00,96.32,96.32,96.12,96.13,12689.0,87.3256,87.3256,87.1442,87.1533,12689.0
2017-06-08 11:30:00,96.16,96.16,95.89,95.89,32431.0,87.1805,87.1805,86.9357,86.9357,32431.0
2017-06-08 11:40:00,95.89,95.94,95.77,95.81,22810.0,86.9357,86.981,86.8269,86.8632,22810.0
2017-06-08 11:50:00,95.81,95.85,95.7,95.82,18726.0,86.8632,86.8995,86.7635,86.8723,18726.0
2017-06-08 12:00:00,95.84,95.91,95.84,95.89,12125.0,86.8904,86.9539,86.8904,86.9357,12125.0
2017-06-08 12:10:00,95.92,96.04,95.84,96.0,14245.0,86.9629,87.0717,86.8904,87.0354,14245.0
2017-06-08 12:20:00,96.0,96.01,95.85,95.88,13033.0,87.0354,87.0445,86.8995,86.9267,13033.0
2017-06-08 12:30:00,95.87,95.93,95.84,95.86,10170.0,86.9176,86.972,86.8904,86.9085,10170.0
2017-06-08 12:40:00,95.86,95.86,95.81,95.84,6756.0,86.9085,86.9085,86.8632,86.8904,6756.0
2017-06-08 12:50:00,95.83,95.86,95.78,95.82,7400.0,86.8813,86.9085,86.836,86.8723,7400.0
2017-06-08 13:00:00,95.82,95.93,95.8,95.81,12919.0,86.8723,86.972,86.8541,86.8632,12919.0
2017-06-08 13:10:00,95.79,95.86,95.72,95.8,16402.0,86.8451,86.9085,86.7816,86.8541,16402.0
2017-06-08 13:20:00,95.75,95.8,95.62,95.67,12853.0,86.8088,86.8541,86.6909,86.7363,12853.0
2017-06-08 13:30:00,95.66,95.73,95.65,95.69,7466.0,86.7272,86.7907,86.7181,86.7544,7466.0
2017-06-08 13:40:00,95.67,96.02,95.67,96.02,8500.0,86.7363,87.0536,86.7363,87.0536,8500.0
2017-06-08 13:50:00,95.97,96.06,95.94,96.05,11850.0,87.0082,87.0898,86.981,87.0808,11850.0
2017-06-08 14:00:00,96.04,96.06,95.92,95.93,13895.0,87.0717,87.0898,86.9629,86.972,13895.0
2017-06-08 14:10:00,95.95,95.95,95.78,95.84,14682.0,86.9901,86.9901,86.836,86.8904,14682.0
2017-06-08 14:20:00,95.84,95.87,95.78,95.84,12361.0,86.8904,86.9176,86.836,86.8904,12361.0
2017-06-08 14:30:00,95.87,95.98,95.85,95.9,13414.0,86.9176,87.0173,86.8995,86.9448,13414.0
2017-06-08 14:40:00,95.93,95.94,95.79,95.83,11733.0,86.972,86.981,86.8451,86.8813,11733.0
2017-06-08 14:50:00,95.85,95.89,95.82,95.87,13861.0,86.8995,86.9357,86.8723,86.9176,13861.0
2017-06-08 15:00:00,95.84,95.95,95.83,95.95,11563.0,86.8904,86.9901,86.8813,86.9901,11563.0
2017-06-08 15:10:00,95.95,96.01,95.93,95.99,14065.0,86.9901,87.0445,86.972,87.0264,14065.0
2017-06-08 15:20:00,95.99,96.09,95.96,96.06,17755.0,87.0264,87.117,86.9992,87.0898,17755.0
2017-06-08 15:30:00,96.06,96.15,96.0,96.05,26531.0,87.0898,87.1714,87.0354,87.0808,26531.0
2017-06-08 15:40:00,96.03,96.11,95.99,96.02,37678.0,87.0626,87.1352,87.0264,87.0536,37678.0
2017-06-08 15:50:00,96.03,96.13,96.03,96.06,56683.0,87.0626,87.1533,87.0626,87.0898,56683.0
2017-06-09 09:30:00,95.99,96.44,95.91,96.44,30642.0,87.0264,87.4344,86.9539,87.4344,30642.0
2017-06-09 09:40:00,96.43,96.66,96.36,96.36,16878.0,87.4253,87.6338,87.3618,87.3618,16878.0
2017-06-09 09:50:00,96.37,96.51,96.29,96.34,9304.0,87.3709,87.4978,87.2984,87.3437,9304.0
2017-06-09 10:00:00,96.33,96.4,96.28,96.35,14156.0,87.3346,87.3981,87.2893,87.3528,14156.0
2017-06-09 10:10:00,96.35,96.48,96.28,96.48,19176.0,87.3528,87.4706,87.2893,87.4706,19176.0
2017-06-09 10:20:00,96.45,96.49,96.32,96.41,15394.0,87.4434,87.4797,87.3256,87.4072,15394.0
2017-06-09 10:30:00,96.42,96.42,96.28,96.4,36864.0,87.4162,87.4162,87.2893,87.3981,36864.0
2017-06-09 10:40:00,96.41,96.52,96.37,96.52,28987.0,87.4072,87.5069,87.3709,87.5069,28987.0
2017-06-09 10:50:00,96.54,96.54,96.31,96.31,61653.0,87.525,87.525,87.3165,87.3165,61653.0
2017-06-09 11:00:00,96.31,96.38,96.28,96.38,9675.0,87.3165,87.38,87.2893,87.38,9675.0
2017-06-09 11:10:00,96.39,96.41,96.05,96.07,54838.0,87.389,87.4072,87.0808,87.0989,54838.0
2017-06-09 11:20:00,96.07,96.09,95.92,96.02,26749.0,87.0989,87.117,86.9629,87.0536,26749.0
2017-06-09 11:30:00,95.99,96.01,95.86,95.93,33073.0,87.0264,87.0445,86.9085,86.972,33073.0
2017-06-09 11:40:00,95.9,95.94,95.78,95.9,20274.0,86.9448,86.981,86.836,86.9448,20274.0
2017-06-09 11:50:00,95.92,95.99,95.9,95.94,7354.0,86.9629,87.0264,86.9448,86.981,7354.0
2017-06-09 12:00:00,95.94,96.11,95.94,96.08,5800.0,86.981,87.1352,86.981,87.108,5800.0
2017-06-09 12:10:00,96.07,96.08,96.02,96.05,10226.0,87.0989,87.108,87.0536,87.0808,10226.0
2017-06-09 12:20:00,96.05,96.05,95.96,96.01,16562.0,87.0808,87.0808,86.9992,87.0445,16562.0
2017-06-09 12:30:00,95.99,96.01,95.88,95.95,20401.0,87.0264,87.0445,86.9267,86.9901,20401.0
2017-06-09 12:40:00,95.96,96.01,95.89,95.9,9065.0,86.9992,87.0445,86.9357,86.9448,9065.0
2017-06-09 12:50:00,95.9,95.97,95.9,95.91,3700.0,86.9448,87.0082,86.9448,86.9539,3700.0
2017-06-09 13:00:00,95.92,95.93,95.86,95.9,8638.0,86.9629,86.972,86.9085,86.9448,8638.0
2017-06-09 13:10:00,95.89,95.9,95.79,95.87,11749.0,86.9357,86.9448,86.8451,86.9176,11749.0
2017-06-09 13:20:00,95.86,96.03,95.86,96.0,6402.0,86.9085,87.0626,86.9085,87.0354,6402.0
2017-06-09 13:30:00,95.99,96.05,95.93,95.96,10035.0,87.0264,87.0808,86.972,86.9992,10035.0
2017-06-09 13:40:00,95.98,96.0,95.91,95.91,7884.0,87.0173,87.0354,86.9539,86.9539,7884.0
2017-06-09 13:50:00,95.9,95.97,95.88,95.9,12470.0,86.9448,87.0082,86.9267,86.9448,12470.0
2017-06-09 14:00:00,95.94,96.1,95.94,96.05,10247.0,86.981,87.1261,86.981,87.0808,10247.0
2017-06-09 14:10:00,96.04,96.07,95.98,96.06,8457.0,87.0717,87.0989,87.0173,87.0898,8457.0
2017-06-09 14:20:00,96.07,96.14,96.03,96.05,8658.0,87.0989,87.1624,87.0626,87.0808,8658.0
2017-06-09 14:30:00,96.03,96.08,95.84,95.86,19208.0,87.0626,87.108,86.8904,86.9085,19208.0
2017-06-09 14:40:00,95.86,95.87,95.68,95.72,60397.0,86.9085,86.9176,86.7453,86.7816,60397.0
2017-06-09 14:50:00,95.73,95.86,95.65,95.79,29946.0,86.7907,86.9085,86.7181,86.8451,29946.0
2017-06-09 15:00:00,95.8,96.05,95.77,96.05,21251.0,86.8541,87.0808,86.8269,87.0808,21251.0
2017-06-09 15:10:00,96.08,96.12,95.99,96.09,17988.0,87.108,87.1442,87.0264,87.117,17988.0
2017-06-09 15:20:00,96.08,96.11,96.0,96.11,18327.0,87.108,87.1352,87.0354,87.1352,18327.0
2017-06-09 15:30:00,96.12,96.12,96.04,96.07,43072.0,87.1442,87.1442,87.0717,87.0989,43072.0
2017-06-09 15:40:00,96.08,96.18,96.02,96.1,57731.0,87.108,87.1986,87.0536,87.1261,57731.0
2017-06-09 15:50:00,96.11,96.39,96.11,96.33,81456.0,87.1352,87.389,87.1352,87.3346,81456.0
2017-06-12 09:30:00,96.33,96.55,95.98,96.11,46996.0,87.3346,87.5341,87.0173,87.1352,46996.0
2017-06-12 09:40:00,96.15,96.28,95.93,96.04,32385.0,87.1714,87.2893,86.972,87.0717,32385.0
2017-06-12 09:50:00,96.01,96.17,95.61,95.62,38144.0,87.0445,87.1896,86.6819,86.6909,38144.0
2017-06-12 10:00:00,95.62,95.78,95.44,95.66,41774.0,86.6909,86.836,86.5277,86.7272,41774.0
2017-06-12 10:10:00,95.73,95.78,95.41,95.43,27042.0,86.7907,86.836,86.5005,86.5187,27042.0
2017-06-12 10:20:00,95.42,95.52,94.96,94.98,76293.0,86.5096,86.6003,86.0926,86.1107,76293.0
2017-06-12 10:30:00,94.96,95.03,94.62,94.9,68183.0,86.0926,86.156,85.7843,86.0382,68183.0
2017-06-12 10:40:00,94.9,95.05,94.77,94.84,30792.0,86.0382,86.1742,85.9203,85.9838,30792.0
2017-06-12 10:50:00,94.86,95.59,94.84,95.56,31893.0,86.0019,86.6637,85.9838,86.6365,31893.0
2017-06-12 11:00:00,95.55,95.81,95.55,95.6,28845.0,86.6275,86.8632,86.6275,86.6728,28845.0
2017-06-12 11:10:00,95.59,95.78,95.59,95.78,43338.0,86.6637,86.836,86.6637,86.836,43338.0
2017-06-12 11:20:00,95.79,95.88,95.77,95.88,19050.0,86.8451,86.9267,86.8269,86.9267,19050.0
2017-06-12 11:30:00,95.89,95.96,95.82,95.86,21056.0,86.9357,86.9992,86.8723,86.9085,21056.0
2017-06-12 11:40:00,95.85,95.87,95.78,95.86,19112.0,86.8995,86.9176,86.836,86.9085,19112.0
2017-06-12 11:50:00,95.86,96.02,95.81,96.0,16952.0,86.9085,87.0536,86.8632,87.0354,16952.0
2017-06-12 12:00:00,95.99,96.05,95.95,96.04,16739.0,87.0264,87.0808,86.9901,87.0717,16739.0
2017-06-12 12:10:00,96.05,96.05,95.93,95.96,12906.0,87.0808,87.0808,86.972,86.9992,12906.0
2017-06-12 12:20:00,95.96,96.03,95.96,96.01,13656.0,86.9992,87.0626,86.9992,87.0445,13656.0
2017-06-12 12:30:00,96.01,96.06,96.0,96.03,14093.0,87.0445,87.0898,87.0354,87.0626,14093.0
2017-06-12 12:40:00,96.04,96.06,95.86,95.87,15705.0,87.0717,87.0898,86.9085,86.9176,15705.0
2017-06-12 12:50:00,95.87,95.88,95.81,95.81,14897.0,86.9176,86.9267,86.8632,86.8632,14897.0
2017-06-12 13:00:00,95.8,95.98,95.79,95.98,18038.0,86.8541,87.0173,86.8451,87.0173,18038.0
2017-06-12 13:10:00,95.95,95.98,95.9,95.94,9570.0,86.9901,87.0173,86.9448,86.981,9570.0
2017-06-12 13:20:00,95.94,95.96,95.9,95.93,13356.0,86.981,86.9992,86.9448,86.972,13356.0
2017-06-12 13:30:00,95.94,96.02,95.92,95.95,11243.0,86.981,87.0536,86.9629,86.9901,11243.0
2017-06-12 13:40:00,95.95,96.03,95.95,96.02,19370.0,86.9901,87.0626,86.9901,87.0536,19370.0
2017-06-12 13:50:00,96.02,96.04,95.92,95.97,18316.0,87.0536,87.0717,86.9629,87.0082,18316.0
2017-06-12 14:00:00,95.97,96.05,95.96,95.99,16096.0,87.0082,87.0808,86.9992,87.0264,16096.0
2017-06-12 14:10:00,95.98,96.06,95.94,96.0,17571.0,87.0173,87.0898,86.981,87.0354,17571.0
2017-06-12 14:20:00,95.99,95.99,95.9,95.94,20401.0,87.0264,87.0264,86.9448,86.981,20401.0
2017-06-12 14:30:00,95.92,96.04,95.92,96.03,19261.0,86.9629,87.0717,86.9629,87.0626,19261.0
2017-06-12 14:40:00,96.03,96.05,95.97,96.0,21593.0,87.0626,87.0808,87.0082,87.0354,21593.0
2017-06-12 14:50:00,96.01,96.06,95.98,96.06,32738.0,87.0445,87.0898,87.0173,87.0898,32738.0
2017-06-12 15:00:00,96.06,96.06,95.89,95.92,25998.0,87.0898,87.0898,86.9357,86.9629,25998.0
2017-06-12 15:10:00,95.93,95.97,95.89,95.91,26465.0,86.972,87.0082,86.9357,86.9539,26465.0
2017-06-12 15:20:00,95.92,95.96,95.88,95.89,23941.0,86.9629,86.9992,86.9267,86.9357,23941.0
2017-06-12 15:30:00,95.89,95.91,95.82,95.91,31387.0,86.9357,86.9539,86.8723,86.9539,31387.0
2017-06-12 15:40:00,95.9,95.95,95.86,95.88,48106.0,86.9448,86.9901,86.9085,86.9267,48106.0
2017-06-12 15:50:00,95.89,96.04,95.87,96.03,78023.0,86.9357,87.0717,86.9176,87.0626,78023.0
2017-06-13 09:30:00,96.02,96.21,95.68,95.8,24157.0,87.0536,87.2258,86.7453,86.8541,24157.0
2017-06-13 09:40:00,95.77,96.04,95.76,96.02,15815.0,86.8269,87.0717,86.8179,87.0536,15815.0
2017-06-13 09:50:00,95.97,96.14,95.91,96.11,15420.0,87.0082,87.1624,86.9539,87.1352,15420.0
2017-06-13 10:00:00,96.05,96.29,95.99,96.23,12567.0,87.0808,87.2984,87.0264,87.244,12567.0
2017-06-13 10:10:00,96.24,96.24,96.07,96.13,18877.0,87.253,87.253,87.0989,87.1533,18877.0
2017-06-13 10:20:00,96.16,96.23,96.12,96.15,18681.0,87.1805,87.244,87.1442,87.1714,18681.0
2017-06-13 10:30:00,96.15,96.31,96.13,96.31,15321.0,87.1714,87.3165,87.1533,87.3165,15321.0
2017-06-13 10:40:00,96.3,96.48,96.3,96.47,15546.0,87.3074,87.4706,87.3074,87.4616,15546.0
2017-06-13 10:50:00,96.48,96.55,96.4,96.5,24106.0,87.4706,87.5341,87.3981,87.4888,24106.0
2017-06-13 11:00:00,96.5,96.54,96.43,96.5,22144.0,87.4888,87.525,87.4253,87.4888,22144.0
2017-06-13 11:10:00,96.56,96.68,96.51,96.6,19894.0,87.5432,87.6519,87.4978,87.5794,19894.0
2017-06-13 11:20:00,96.62,96.71,96.57,96.6,15353.0,87.5975,87.6791,87.5522,87.5794,15353.0
2017-06-13 11:30:00,96.6,96.64,96.49,96.51,16810.0,87.5794,87.6157,87.4797,87.4978,16810.0
2017-06-13 11:40:00,96.49,96.59,96.46,96.55,13633.0,87.4797,87.5704,87.4525,87.5341,13633.0
2017-06-13 11:50:00,96.55,96.58,96.47,96.55,11888.0,87.5341,87.5613,87.4616,87.5341,11888.0
2017-06-13 12:00:00,96.53,96.55,96.45,96.52,14445.0,87.516,87.5341,87.4434,87.5069,14445.0
2017-06-13 12:10:00,96.54,96.6,96.52,96.59,10693.0,87.525,87.5794,87.5069,87.5704,10693.0
2017-06-13 12:20:00,96.61,96.67,96.6,96.65,9491.0,87.5885,87.6429,87.5794,87.6247,9491.0
2017-06-13 12:30:00,96.66,96.7,96.65,96.7,4810.0,87.6338,87.6701,87.6247,87.6701,4810.0
2017-06-13 12:40:00,96.71,96.84,96.7,96.84,14633.0,87.6791,87.797,87.6701,87.797,14633.0
2017-06-13 12:50:00,96.82,96.84,96.76,96.83,8181.0,87.7789,87.797,87.7245,87.7879,8181.0
2017-06-13 13:00:00,96.81,96.85,96.77,96.82,8353.0,87.7698,87.8061,87.7335,87.7789,8353.0
2017-06-13 13:10:00,96.85,96.94,96.83,96.92,16959.0,87.8061,87.8877,87.7879,87.8695,16959.0
2017-06-13 13:20:00,96.92,96.95,96.89,96.94,9328.0,87.8695,87.8967,87.8423,87.8877,9328.0
2017-06-13 13:30:00,96.94,96.94,96.79,96.85,16543.0,87.8877,87.8877,87.7517,87.8061,16543.0
2017-06-13 13:40:00,96.84,96.96,96.83,96.94,17501.0,87.797,87.9058,87.7879,87.8877,17501.0
2017-06-13 13:50:00,96.95,96.96,96.85,96.86,20804.0,87.8967,87.9058,87.8061,87.8151,20804.0
2017-06-13 14:00:00,96.85,96.93,96.84,96.93,15783.0,87.8061,87.8786,87.797,87.8786,15783.0
2017-06-13 14:10:00,96.93,96.96,96.88,96.91,17617.0,87.8786,87.9058,87.8333,87.8605,17617.0
2017-06-13 14:20:00,96.91,96.91,96.82,96.88,12571.0,87.8605,87.8605,87.7789,87.8333,12571.0
2017-06-13 14:30:00,96.86,96.91,96.82,96.9,19667.0,87.8151,87.8605,87.7789,87.8514,19667.0
2017-06-13 14:40:00,96.9,96.92,96.85,96.89,16988.0,87.8514,87.8695,87.8061,87.8423,16988.0
2017-06-13 14:50:00,96.88,96.9,96.77,96.79,12127.0,87.8333,87.8514,87.7335,87.7517,12127.0
2017-06-13 15:00:00,96.76,96.77,96.64,96.64,10216.0,87.7245,87.7335,87.6157,87.6157,10216.0
2017-06-13 15:10:00,96.64,96.78,96.64,96.75,19066.0,87.6157,87.7426,87.6157,87.7154,19066.0
2017-06-13 15:20:00,96.75,96.85,96.73,96.85,18666.0,87.7154,87.8061,87.6973,87.8061,18666.0
2017-06-13 15:30:00,96.83,96.88,96.82,96.83,46487.0,87.7879,87.8333,87.7789,87.7879,46487.0
2017-06-13 15:40:00,96.83,96.83,96.72,96.75,49816.0,87.7879,87.7879,87.6882,87.7154,49816.0
2017-06-13 15:50:00,96.75,96.76,96.58,96.66,100004.0,87.7154,87.7245,87.5613,87.6338,100004.0
2017-06-14 09:30:00,96.76,97.38,96.66,96.88,104814.0,87.7245,88.2866,87.6338,87.8333,104814.0
2017-06-14 09:40:00,96.88,97.11,96.88,96.89,24223.0,87.8333,88.0418,87.8333,87.8423,24223.0
2017-06-14 09:50:00,96.88,97.01,96.8,96.98,30154.0,87.8333,87.9511,87.7607,87.9239,30154.0
2017-06-14 10:00:00,96.96,97.04,96.92,96.96,26700.0,87.9058,87.9783,87.8695,87.9058,26700.0
2017-06-14 10:10:00,96.96,97.02,96.82,96.95,23055.0,87.9058,87.9602,87.7789,87.8967,23055.0
2017-06-14 10:20:00,96.92,96.98,96.83,96.89,18267.0,87.8695,87.9239,87.7879,87.8423,18267.0
2017-06-14 10:30:00,96.9,96.94,96.8,96.94,15631.0,87.8514,87.8877,87.7607,87.8877,15631.0
2017-06-14 10:40:00,96.93,97.06,96.89,97.03,16443.0,87.8786,87.9965,87.8423,87.9693,16443.0
2017-06-14 10:50:00,97.03,97.16,97.01,97.09,24695.0,87.9693,88.0871,87.9511,88.0237,24695.0
2017-06-14 11:00:00,97.08,97.13,97.07,97.09,25861.0,88.0146,88.0599,88.0055,88.0237,25861.0
2017-06-14 11:10:00,97.09,97.23,97.09,97.18,23353.0,88.0237,88.1506,88.0237,88.1053,23353.0
2017-06-14 11:20:00,97.19,97.22,97.13,97.15,25004.0,88.1143,88.1415,88.0599,88.0781,25004.0
2017-06-14 11:30:00,97.16,97.25,97.15,97.2,13140.0,88.0871,88.1687,88.0781,88.1234,13140.0
2017-06-14 11:40:00,97.21,97.25,97.16,97.23,10438.0,88.1325,88.1687,88.0871,88.1506,10438.0
2017-06-14 11:50:00,97.21,97.33,97.21,97.33,8536.0,88.1325,88.2412,88.1325,88.2412,8536.0
2017-06-14 12:00:00,97.3,97.43,97.3,97.36,9883.0,88.2141,88.3319,88.2141,88.2684,9883.0
2017-06-14 12:10:00,97.38,97.6,97.38,97.54,19421.0,88.2866,88.486,88.2866,88.4316,19421.0
2017-06-14 12:20:00,97.53,97.62,97.5,97.61,16886.0,88.4226,88.5042,88.3954,88.4951,16886.0
2017-06-14 12:30:00,97.6,97.62,97.55,97.59,17692.0,88.486,88.5042,88.4407,88.477,17692.0
2017-06-14 12:40:00,97.56,97.59,97.52,97.58,10094.0,88.4498,88.477,88.4135,88.4679,10094.0
2017-06-14 12:50:00,97.56,97.64,97.52,97.64,10885.0,88.4498,88.5223,88.4135,88.5223,10885.0
2017-06-14 13:00:00,97.64,97.7,97.56,97.57,13921.0,88.5223,88.5767,88.4498,88.4588,13921.0
2017-06-14 13:10:00,97.51,97.56,97.49,97.53,7554.0,88.4044,88.4498,88.3863,88.4226,7554.0
2017-06-14 13:20:00,97.52,97.59,97.5,97.56,10105.0,88.4135,88.477,88.3954,88.4498,10105.0
2017-06-14 13:30:00,97.57,97.61,97.5,97.5,7841.0,88.4588,88.4951,88.3954,88.3954,7841.0
2017-06-14 13:40:00,97.51,97.55,97.45,97.51,9536.0,88.4044,88.4407,88.35,88.4044,9536.0
2017-06-14 13:50:00,97.52,97.57,97.47,97.47,9592.0,88.4135,88.4588,88.3682,88.3682,9592.0
2017-06-14 14:00:00,97.47,97.6,97.19,97.55,21931.0,88.3682,88.486,88.1143,88.4407,21931.0
2017-06-14 14:10:00,97.56,97.61,97.49,97.53,20616.0,88.4498,88.4951,88.3863,88.4226,20616.0
2017-06-14 14:20:00,97.49,97.54,97.32,97.32,14594.0,88.3863,88.4316,88.2322,88.2322,14594.0
2017-06-14 14:30:00,97.28,97.37,97.25,97.29,15552.0,88.1959,88.2775,88.1687,88.205,15552.0
2017-06-14 14:40:00,97.25,97.28,97.11,97.14,16727.0,88.1687,88.1959,88.0418,88.069,16727.0
2017-06-14 14:50:00,97.16,97.31,97.16,97.24,11686.0,88.0871,88.2231,88.0871,88.1597,11686.0
2017-06-14 15:00:00,97.22,97.23,96.99,97.0,15230.0,88.1415,88.1506,87.933,87.9421,15230.0
2017-06-14 15:10:00,96.98,97.16,96.85,97.15,21126.0,87.9239,88.0871,87.8061,88.0781,21126.0
2017-06-14 15:20:00,97.14,97.16,96.97,96.98,13023.0,88.069,88.0871,87.9149,87.9239,13023.0
2017-06-14 15:30:00,96.98,97.12,96.9,97.1,24750.0,87.9239,88.0509,87.8514,88.0327,24750.0
2017-06-14 15:40:00,97.1,97.16,97.02,97.1,34384.0,88.0327,88.0871,87.9602,88.0327,34384.0
2017-06-14 15:50:00,97.09,97.2,97.04,97.17,56866.0,88.0237,88.1234,87.9783,88.0962,56866.0
2017-06-15 09:30:00,96.74,97.04,96.59,96.79,29415.0,87.7063,87.9783,87.5704,87.7517,29415.0
2017-06-15 09:40:00,96.81,96.83,96.61,96.62,11695.0,87.7698,87.7879,87.5885,87.5975,11695.0
2017-06-15 09:50:00,96.65,96.67,96.24,96.3,47004.0,87.6247,87.6429,87.253,87.3074,47004.0
2017-06-15 10:00:00,96.31,96.58,96.29,96.32,21668.0,87.3165,87.5613,87.2984,87.3256,21668.0
2017-06-15 10:10:00,96.35,96.38,96.25,96.3,13509.0,87.3528,87.38,87.2621,87.3074,13509.0
2017-06-15 10:20:00,96.3,96.3,96.1,96.24,40572.0,87.3074,87.3074,87.1261,87.253,40572.0
2017-06-15 10:30:00,96.22,96.34,96.17,96.32,19232.0,87.2349,87.3437,87.1896,87.3256,19232.0
2017-06-15 10:40:00,96.32,96.37,96.28,96.34,22317.0,87.3256,87.3709,87.2893,87.3437,22317.0
2017-06-15 10:50:00,96.34,96.8,96.34,96.67,36888.0,87.3437,87.7607,87.3437,87.6429,36888.0
2017-06-15 11:00:00,96.67,96.82,96.57,96.72,13532.0,87.6429,87.7789,87.5522,87.6882,13532.0
2017-06-15 11:10:00,96.75,96.92,96.68,96.91,10262.0,87.7154,87.8695,87.6519,87.8605,10262.0
2017-06-15 11:20:00,96.9,96.9,96.71,96.89,14480.0,87.8514,87.8514,87.6791,87.8423,14480.0
2017-06-15 11:30:00,96.92,96.96,96.85,96.85,11379.0,87.8695,87.9058,87.8061,87.8061,11379.0
2017-06-15 11:40:00,96.88,96.89,96.75,96.75,15320.0,87.8333,87.8423,87.7154,87.7154,15320.0
2017-06-15 11:50:00,96.75,96.77,96.68,96.7,9179.0,87.7154,87.7335,87.6519,87.6701,9179.0
2017-06-15 12:00:00,96.72,96.83,96.72,96.79,12893.0,87.6882,87.7879,87.6882,87.7517,12893.0
2017-06-15 12:10:00,96.78,96.9,96.76,96.84,10005.0,87.7426,87.8514,87.7245,87.797,10005.0
2017-06-15 12:20:00,96.82,96.86,96.77,96.82,7101.0,87.7789,87.8151,87.7335,87.7789,7101.0
2017-06-15 12:30:00,96.81,96.82,96.66,96.67,14999.0,87.7698,87.7789,87.6338,87.6429,14999.0
2017-06-15 12:40:00,96.7,96.71,96.64,96.66,9883.0,87.6701,87.6791,87.6157,87.6338,9883.0
2017-06-15 12:50:00,96.66,96.72,96.58,96.72,8202.0,87.6338,87.6882,87.5613,87.6882,8202.0
2017-06-15 13:00:00,96.7,96.77,96.65,96.77,9091.0,87.6701,87.7335,87.6247,87.7335,9091.0
2017-06-15 13:10:00,96.76,96.87,96.76,96.8,11501.0,87.7245,87.8242,87.7245,87.7607,11501.0
2017-06-15 13:20:00,96.8,96.88,96.8,96.84,5210.0,87.7607,87.8333,87.7607,87.797,5210.0
2017-06-15 13:30:00,96.84,96.96,96.81,96.91,7271.0,87.797,87.9058,87.7698,87.8605,7271.0
2017-06-15 13:40:00,96.91,96.97,96.84,96.94,7965.0,87.8605,87.9149,87.797,87.8877,7965.0
2017-06-15 13:50:00,96.93,97.06,96.93,97.06,8356.0,87.8786,87.9965,87.8786,87.9965,8356.0
2017-06-15 14:00:00,97.06,97.17,97.05,97.11,13281.0,87.9965,88.0962,87.9874,88.0418,13281.0
2017-06-15 14:10:00,97.13,97.25,97.11,97.25,9545.0,88.0599,88.1687,88.0418,88.1687,9545.0
2017-06-15 14:20:00,97.26,97.41,97.25,97.33,11323.0,88.1778,88.3138,88.1687,88.2412,11323.0
2017-06-15 14:30:00,97.34,97.5,97.33,97.49,17601.0,88.2503,88.3954,88.2412,88.3863,17601.0
2017-06-15 14:40:00,97.5,97.64,97.49,97.64,19627.0,88.3954,88.5223,88.3863,88.5223,19627.0
2017-06-15 14:50:00,97.63,97.65,97.5,97.54,23501.0,88.5132,88.5314,88.3954,88.4316,23501.0
2017-06-15 15:00:00,97.54,97.63,97.53,97.61,20784.0,88.4316,88.5132,88.4226,88.4951,20784.0
2017-06-15 15:10:00,97.63,97.68,97.59,97.61,26475.0,88.5132,88.5586,88.477,88.4951,26475.0
2017-06-15 15:20:00,97.61,97.74,97.59,97.71,35518.0,88.4951,88.613,88.477,88.5858,35518.0
2017-06-15 15:30:00,97.71,97.78,97.52,97.54,45893.0,88.5858,88.6492,88.4135,88.4316,45893.0
2017-06-15 15:40:00,97.53,97.58,97.45,97.51,62844.0,88.4226,88.4679,88.35,88.4044,62844.0
2017-06-15 15:50:00,97.49,97.61,97.42,97.59,127824.0,88.3863,88.4951,88.3228,88.477,127824.0
2017-06-16 09:30:00,97.55,97.77,96.98,97.25,184975.0,88.4407,88.6402,87.9239,88.1687,184975.0
2017-06-16 09:40:00,97.32,97.59,97.14,97.16,29820.0,88.2322,88.477,88.069,88.0871,29820.0
2017-06-16 09:50:00,97.16,97.24,96.69,96.86,28555.0,88.0871,88.1597,87.661,87.8151,28555.0
2017-06-16 10:00:00,96.81,96.94,96.74,96.75,18609.0,87.7698,87.8877,87.7063,87.7154,18609.0
2017-06-16 10:10:00,96.79,97.26,96.79,97.22,19421.0,87.7517,88.1778,87.7517,88.1415,19421.0
2017-06-16 10:20:00,97.19,97.24,96.89,97.09,32980.0,88.1143,88.1597,87.8423,88.0237,32980.0
2017-06-16 10:30:00,97.03,97.26,96.89,96.95,29387.0,87.9693,88.1778,87.8423,87.8967,29387.0
2017-06-16 10:40:00,96.97,96.97,96.68,96.91,76416.0,87.9149,87.9149,87.6519,87.8605,76416.0
2017-06-16 10:50:00,96.9,97.02,96.83,97.02,13642.0,87.8514,87.9602,87.7879,87.9602,13642.0
2017-06-16 11:00:00,97.02,97.04,96.78,96.88,25817.0,87.9602,87.9783,87.7426,87.8333,25817.0
2017-06-16 11:10:00,96.89,97.1,96.83,97.07,19792.0,87.8423,88.0327,87.7879,88.0055,19792.0
2017-06-16 11:20:00,97.1,97.1,96.92,96.92,9642.0,88.0327,88.0327,87.8695,87.8695,9642.0
2017-06-16 11:30:00,96.97,97.16,96.91,97.04,26814.0,87.9149,88.0871,87.8605,87.9783,26814.0
2017-06-16 11:40:00,97.04,97.27,97.03,97.27,10622.0,87.9783,88.1869,87.9693,88.1869,10622.0
2017-06-16 11:50:00,97.27,97.27,97.05,97.11,30605.0,88.1869,88.1869,87.9874,88.0418,30605.0
2017-06-16 12:00:00,97.13,97.33,97.09,97.3,16942.0,88.0599,88.2412,88.0237,88.2141,16942.0
2017-06-16 12:10:00,97.31,97.38,97.28,97.33,9446.0,88.2231,88.2866,88.1959,88.2412,9446.0
2017-06-16 12:20:00,97.31,97.43,97.25,97.27,11257.0,88.2231,88.3319,88.1687,88.1869,11257.0
2017-06-16 12:30:00,97.28,97.3,97.12,97.14,13284.0,88.1959,88.2141,88.0509,88.069,13284.0
2017-06-16 12:40:00,97.13,97.37,97.12,97.34,36242.0,88.0599,88.2775,88.0509,88.2503,36242.0
2017-06-16 12:50:00,97.35,97.39,97.3,97.3,6000.0,88.2594,88.2956,88.2141,88.2141,6000.0
2017-06-16 13:00:00,97.3,97.35,97.26,97.3,15616.0,88.2141,88.2594,88.1778,88.2141,15616.0
2017-06-16 13:10:00,97.31,97.31,97.12,97.16,14619.0,88.2231,88.2231,88.0509,88.0871,14619.0
2017-06-16 13:20:00,97.13,97.23,97.13,97.23,7530.0,88.0599,88.1506,88.0599,88.1506,7530.0
2017-06-16 13:30:00,97.2,97.32,97.19,97.32,8206.0,88.1234,88.2322,88.1143,88.2322,8206.0
2017-06-16 13:40:00,97.35,97.35,97.23,97.23,15549.0,88.2594,88.2594,88.1506,88.1506,15549.0
2017-06-16 13:50:00,97.25,97.33,97.22,97.3,9425.0,88.1687,88.2412,88.1415,88.2141,9425.0
2017-06-16 14:00:00,97.29,97.34,97.28,97.31,14331.0,88.205,88.2503,88.1959,88.2231,14331.0
2017-06-16 14:10:00,97.31,97.33,97.22,97.24,17273.0,88.2231,88.2412,88.1415,88.1597,17273.0
2017-06-16 14:20:00,97.23,97.34,97.23,97.28,17720.0,88.1506,88.2503,88.1506,88.1959,17720.0
2017-06-16 14:30:00,97.27,97.38,97.24,97.24,16709.0,88.1869,88.2866,88.1597,88.1597,16709.0
2017-06-16 14:40:00,97.24,97.26,97.13,97.21,13667.0,88.1597,88.1778,88.0599,88.1325,13667.0
2017-06-16 14:50:00,97.2,97.38,97.16,97.34,19673.0,88.1234,88.2866,88.0871,88.2503,19673.0
2017-06-16 15:00:00,97.34,97.4,97.3,97.32,23205.0,88.2503,88.3047,88.2141,88.2322,23205.0
2017-06-16 15:10:00,97.31,97.31,97.2,97.23,22439.0,88.2231,88.2231,88.1234,88.1506,22439.0
2017-06-16 15:20:00,97.23,97.32,97.21,97.32,23153.0,88.1506,88.2322,88.1325,88.2322,23153.0
2017-06-16 15:30:00,97.32,97.34,97.17,97.29,36921.0,88.2322,88.2503,88.0962,88.205,36921.0
2017-06-16 15:40:00,97.27,97.32,97.19,97.26,53434.0,88.1869,88.2322,88.1143,88.1778,53434.0
2017-06-16 15:50:00,97.26,97.53,97.26,97.51,154359.0,88.1778,88.4226,88.1778,88.4044,154359.0
2017-06-19 09:30:00,97.6,97.92,97.44,97.92,42460.0,88.486,88.7762,88.341,88.7762,42460.0
2017-06-19 09:40:00,97.9,98.09,97.79,97.94,55475.0,88.758,88.9303,88.6583,88.7943,55475.0
2017-06-19 09:50:00,97.92,97.92,97.78,97.92,34360.0,88.7762,88.7762,88.6492,88.7762,34360.0
2017-06-19 10:00:00,97.94,98.04,97.86,97.99,25754.0,88.7943,88.8849,88.7218,88.8396,25754.0
2017-06-19 10:10:00,97.97,98.0,97.79,97.79,31000.0,88.8215,88.8487,88.6583,88.6583,31000.0
2017-06-19 10:20:00,97.8,97.9,97.78,97.88,19764.0,88.6674,88.758,88.6492,88.7399,19764.0
2017-06-19 10:30:00,97.88,97.91,97.7,97.7,27769.0,88.7399,88.7671,88.5767,88.5767,27769.0
2017-06-19 10:40:00,97.69,97.7,97.62,97.65,15487.0,88.5676,88.5767,88.5042,88.5314,15487.0
2017-06-19 10:50:00,97.66,97.68,97.56,97.63,11057.0,88.5404,88.5586,88.4498,88.5132,11057.0
2017-06-19 11:00:00,97.63,97.74,97.63,97.7,16987.0,88.5132,88.613,88.5132,88.5767,16987.0
2017-06-19 11:10:00,97.7,97.76,97.65,97.72,33750.0,88.5767,88.6311,88.5314,88.5948,33750.0
2017-06-19 11:20:00,97.7,97.82,97.7,97.82,10755.0,88.5767,88.6855,88.5767,88.6855,10755.0
2017-06-19 11:30:00,97.81,98.09,97.8,97.95,21927.0,88.6764,88.9303,88.6674,88.8034,21927.0
2017-06-19 11:40:00,97.96,98.0,97.88,97.91,15275.0,88.8124,88.8487,88.7399,88.7671,15275.0
2017-06-19 11:50:00,97.91,97.93,97.82,97.85,11415.0,88.7671,88.7852,88.6855,88.7127,11415.0
2017-06-19 12:00:00,97.83,97.94,97.82,97.94,9795.0,88.6946,88.7943,88.6855,88.7943,9795.0
2017-06-19 12:10:00,97.93,98.04,97.88,98.04,7120.0,88.7852,88.8849,88.7399,88.8849,7120.0
2017-06-19 12:20:00,98.04,98.05,97.98,98.01,7377.0,88.8849,88.894,88.8306,88.8578,7377.0
2017-06-19 12:30:00,98.01,98.06,97.95,98.01,18039.0,88.8578,88.9031,88.8034,88.8578,18039.0
2017-06-19 12:40:00,98.01,98.12,97.96,98.08,26231.0,88.8578,88.9575,88.8124,88.9212,26231.0
2017-06-19 12:50:00,98.07,98.07,97.99,98.03,13110.0,88.9121,88.9121,88.8396,88.8759,13110.0
2017-06-19 13:00:00,98.03,98.1,98.02,98.07,14503.0,88.8759,88.9393,88.8668,88.9121,14503.0
2017-06-19 13:10:00,98.07,98.07,98.01,98.05,4801.0,88.9121,88.9121,88.8578,88.894,4801.0
2017-06-19 13:20:00,98.03,98.07,98.01,98.06,6560.0,88.8759,88.9121,88.8578,88.9031,6560.0
2017-06-19 13:30:00,98.06,98.12,98.0,98.04,18148.0,88.9031,88.9575,88.8487,88.8849,18148.0
2017-06-19 13:40:00,98.05,98.07,98.03,98.05,9309.0,88.894,88.9121,88.8759,88.894,9309.0
2017-06-19 13:50:00,98.06,98.08,98.0,98.03,12844.0,88.9031,88.9212,88.8487,88.8759,12844.0
2017-06-19 14:00:00,98.02,98.03,97.98,98.0,10284.0,88.8668,88.8759,88.8306,88.8487,10284.0
2017-06-19 14:10:00,98.02,98.12,98.0,98.08,17540.0,88.8668,88.9575,88.8487,88.9212,17540.0
2017-06-19 14:20:00,98.08,98.16,98.08,98.15,24985.0,88.9212,88.9937,88.9212,88.9847,24985.0
2017-06-19 14:30:00,98.14,98.14,98.08,98.08,39342.0,88.9756,88.9756,88.9212,88.9212,39342.0
2017-06-19 14:40:00,98.11,98.12,98.02,98.02,19605.0,88.9484,88.9575,88.8668,88.8668,19605.0
2017-06-19 14:50:00,98.02,98.03,97.93,97.97,13589.0,88.8668,88.8759,88.7852,88.8215,13589.0
2017-06-19 15:00:00,97.97,98.06,97.96,98.03,31702.0,88.8215,88.9031,88.8124,88.8759,31702.0
2017-06-19 15:10:00,98.04,98.13,97.98,98.13,33341.0,88.8849,88.9665,88.8306,88.9665,33341.0
2017-06-19 15:20:00,98.12,98.22,98.09,98.12,27809.0,88.9575,89.0481,88.9303,88.9575,27809.0
2017-06-19 15:30:00,98.12,98.17,98.1,98.16,39938.0,88.9575,89.0028,88.9393,88.9937,39938.0
2017-06-19 15:40:00,98.16,98.16,98.07,98.13,42117.0,88.9937,88.9937,88.9121,88.9665,42117.0
2017-06-19 15:50:00,98.14,98.19,98.1,98.17,104232.0,88.9756,89.0209,88.9393,89.0028,104232.0
2017-06-20 09:30:00,98.12,98.4,98.0,98.2,78388.0,88.9575,89.2113,88.8487,89.03,78388.0
2017-06-20 09:40:00,98.18,98.22,97.85,97.85,46783.0,89.0119,89.0481,88.7127,88.7127,46783.0
2017-06-20 09:50:00,97.9,97.91,97.69,97.81,31569.0,88.758,88.7671,88.5676,88.6764,31569.0
2017-06-20 10:00:00,97.8,98.07,97.78,98.02,21483.0,88.6674,88.9121,88.6492,88.8668,21483.0
2017-06-20 10:10:00,98.02,98.17,98.02,98.11,33465.0,88.8668,89.0028,88.8668,88.9484,33465.0
2017-06-20 10:20:00,98.08,98.1,97.97,97.97,31933.0,88.9212,88.9393,88.8215,88.8215,31933.0
2017-06-20 10:30:00,97.96,97.97,97.82,97.9,31913.0,88.8124,88.8215,88.6855,88.758,31913.0
2017-06-20 10:40:00,97.91,97.92,97.72,97.75,28052.0,88.7671,88.7762,88.5948,88.622,28052.0
2017-06-20 10:50:00,97.75,97.79,97.66,97.7,34072.0,88.622,88.6583,88.5404,88.5767,34072.0
2017-06-20 11:00:00,97.7,97.76,97.69,97.71,24879.0,88.5767,88.6311,88.5676,88.5858,24879.0
2017-06-20 11:10:00,97.7,97.7,97.6,97.62,14761.0,88.5767,88.5767,88.486,88.5042,14761.0
2017-06-20 11:20:00,97.63,97.64,97.54,97.55,18159.0,88.5132,88.5223,88.4316,88.4407,18159.0
2017-06-20 11:30:00,97.56,97.66,97.53,97.63,23912.0,88.4498,88.5404,88.4226,88.5132,23912.0
2017-06-20 11:40:00,97.63,97.66,97.6,97.65,19338.0,88.5132,88.5404,88.486,88.5314,19338.0
2017-06-20 11:50:00,97.65,97.65,97.54,97.57,34191.0,88.5314,88.5314,88.4316,88.4588,34191.0
2017-06-20 12:00:00,97.58,97.58,97.47,97.51,39271.0,88.4679,88.4679,88.3682,88.4044,39271.0
2017-06-20 12:10:00,97.52,97.54,97.5,97.52,31502.0,88.4135,88.4316,88.3954,88.4135,31502.0
2017-06-20 12:20:00,97.53,97.53,97.33,97.33,12984.0,88.4226,88.4226,88.2412,88.2412,12984.0
2017-06-20 12:30:00,97.35,97.37,97.3,97.32,12599.0,88.2594,88.2775,88.2141,88.2322,12599.0
2017-06-20 12:40:00,97.31,97.43,97.31,97.42,13579.0,88.2231,88.3319,88.2231,88.3228,13579.0
2017-06-20 12:50:00,97.42,97.62,97.42,97.6,48396.0,88.3228,88.5042,88.3228,88.486,48396.0
2017-06-20 13:00:00,97.59,97.62,97.56,97.58,16513.0,88.477,88.5042,88.4498,88.4679,16513.0
2017-06-20 13:10:00,97.57,97.61,97.57,97.59,13517.0,88.4588,88.4951,88.4588,88.477,13517.0
2017-06-20 13:20:00,97.59,97.62,97.57,97.59,14719.0,88.477,88.5042,88.4588,88.477,14719.0
2017-06-20 13:30:00,97.58,97.61,97.56,97.6,12447.0,88.4679,88.4951,88.4498,88.486,12447.0
2017-06-20 13:40:00,97.6,97.61,97.55,97.58,9244.0,88.486,88.4951,88.4407,88.4679,9244.0
2017-06-20 13:50:00,97.57,97.57,97.42,97.46,18970.0,88.4588,88.4588,88.3228,88.3591,18970.0
2017-06-20 14:00:00,97.46,97.46,97.42,97.43,25357.0,88.3591,88.3591,88.3228,88.3319,25357.0
2017-06-20 14:10:00,97.41,97.41,97.3,97.3,14645.0,88.3138,88.3138,88.2141,88.2141,14645.0
2017-06-20 14:20:00,97.3,97.34,97.24,97.34,17861.0,88.2141,88.2503,88.1597,88.2503,17861.0
2017-06-20 14:30:00,97.33,97.36,97.3,97.35,24025.0,88.2412,88.2684,88.2141,88.2594,24025.0
2017-06-20 14:40:00,97.35,97.36,97.26,97.26,10787.0,88.2594,88.2684,88.1778,88.1778,10787.0
2017-06-20 14:50:00,97.26,97.31,97.21,97.28,12977.0,88.1778,88.2231,88.1325,88.1959,12977.0
2017-06-20 15:00:00,97.29,97.31,97.24,97.24,16170.0,88.205,88.2231,88.1597,88.1597,16170.0
2017-06-20 15:10:00,97.24,97.25,97.19,97.19,21609.0,88.1597,88.1687,88.1143,88.1143,21609.0
2017-06-20 15:20:00,97.2,97.24,97.14,97.22,27245.0,88.1234,88.1597,88.069,88.1415,27245.0
2017-06-20 15:30:00,97.23,97.26,97.17,97.24,33266.0,88.1506,88.1778,88.0962,88.1597,33266.0
2017-06-20 15:40:00,97.24,97.24,96.98,96.98,52830.0,88.1597,88.1597,87.9239,87.9239,52830.0
2017-06-20 15:50:00,96.98,97.08,96.98,97.06,96048.0,87.9239,88.0146,87.9239,87.9965,96048.0
2017-06-21 09:30:00,97.47,97.47,96.93,97.21,35263.0,88.3682,88.3682,87.8786,88.1325,35263.0
2017-06-21 09:40:00,97.19,97.19,96.71,96.72,35947.0,88.1143,88.1143,87.6791,87.6882,35947.0
2017-06-21 09:50:00,96.78,96.94,96.71,96.73,20318.0,87.7426,87.8877,87.6791,87.6973,20318.0
2017-06-21 10:00:00,96.73,96.91,96.67,96.88,30916.0,87.6973,87.8605,87.6429,87.8333,30916.0
2017-06-21 10:10:00,96.88,96.91,96.69,96.7,15872.0,87.8333,87.8605,87.661,87.6701,15872.0
2017-06-21 10:20:00,96.7,96.7,96.49,96.66,51832.0,87.6701,87.6701,87.4797,87.6338,51832.0
2017-06-21 10:30:00,96.64,96.98,96.64,96.96,18629.0,87.6157,87.9239,87.6157,87.9058,18629.0
2017-06-21 10:40:00,96.94,97.1,96.88,97.05,20791.0,87.8877,88.0327,87.8333,87.9874,20791.0
2017-06-21 10:50:00,97.06,97.16,97.05,97.09,26070.0,87.9965,88.0871,87.9874,88.0237,26070.0
2017-06-21 11:00:00,97.09,97.12,96.96,97.04,34718.0,88.0237,88.0509,87.9058,87.9783,34718.0
2017-06-21 11:10:00,97.05,97.05,96.97,97.01,22343.0,87.9874,87.9874,87.9149,87.9511,22343.0
2017-06-21 11:20:00,97.02,97.08,96.98,96.98,17126.0,87.9602,88.0146,87.9239,87.9239,17126.0
2017-06-21 11:30:00,96.98,97.0,96.87,96.95,34938.0,87.9239,87.9421,87.8242,87.8967,34938.0
2017-06-21 11:40:00,96.91,96.94,96.87,96.87,16117.0,87.8605,87.8877,87.8242,87.8242,16117.0
2017-06-21 11:50:00,96.88,96.98,96.87,96.95,16448.0,87.8333,87.9239,87.8242,87.8967,16448.0
2017-06-21 12:00:00,96.93,96.96,96.8,96.88,37030.0,87.8786,87.9058,87.7607,87.8333,37030.0
2017-06-21 12:10:00,96.91,97.06,96.91,97.0,18645.0,87.8605,87.9965,87.8605,87.9421,18645.0
2017-06-21 12:20:00,97.0,97.14,97.0,97.13,13316.0,87.9421,88.069,87.9421,88.0599,13316.0
2017-06-21 12:30:00,97.13,97.23,97.12,97.21,20309.0,88.0599,88.1506,88.0509,88.1325,20309.0
2017-06-21 12:40:00,97.19,97.37,97.16,97.28,16495.0,88.1143,88.2775,88.0871,88.1959,16495.0
2017-06-21 12:50:00,97.28,97.32,97.2,97.2,10115.0,88.1959,88.2322,88.1234,88.1234,10115.0
2017-06-21 13:00:00,97.21,97.3,97.21,97.27,9805.0,88.1325,88.2141,88.1325,88.1869,9805.0
2017-06-21 13:10:00,97.27,97.29,97.17,97.22,11377.0,88.1869,88.205,88.0962,88.1415,11377.0
2017-06-21 13:20:00,97.23,97.28,97.17,97.21,8730.0,88.1506,88.1959,88.0962,88.1325,8730.0
2017-06-21 13:30:00,97.22,97.24,97.16,97.21,6126.0,88.1415,88.1597,88.0871,88.1325,6126.0
2017-06-21 13:40:00,97.19,97.22,97.11,97.13,7454.0,88.1143,88.1415,88.0418,88.0599,7454.0
2017-06-21 13:50:00,97.14,97.18,97.06,97.09,11457.0,88.069,88.1053,87.9965,88.0237,11457.0
2017-06-21 14:00:00,97.06,97.1,97.02,97.02,13542.0,87.9965,88.0327,87.9602,87.9602,13542.0
2017-06-21 14:10:00,97.04,97.07,97.01,97.04,8911.0,87.9783,88.0055,87.9511,87.9783,8911.0
2017-06-21 14:20:00,97.03,97.07,97.02,97.06,14734.0,87.9693,88.0055,87.9602,87.9965,14734.0
2017-06-21 14:30:00,97.06,97.15,97.04,97.13,12297.0,87.9965,88.0781,87.9783,88.0599,12297.0
2017-06-21 14:40:00,97.12,97.34,97.11,97.2,90274.0,88.0509,88.2503,88.0418,88.1234,90274.0
2017-06-21 14:50:00,97.21,97.21,97.1,97.15,23074.0,88.1325,88.1325,88.0327,88.0781,23074.0
2017-06-21 15:00:00,97.13,97.16,97.04,97.12,40585.0,88.0599,88.0871,87.9783,88.0509,40585.0
2017-06-21 15:10:00,97.12,97.15,97.08,97.12,31455.0,88.0509,88.0781,88.0146,88.0509,31455.0
2017-06-21 15:20:00,97.12,97.14,97.07,97.09,21639.0,88.0509,88.069,88.0055,88.0237,21639.0
2017-06-21 15:30:00,97.08,97.12,97.06,97.08,43053.0,88.0146,88.0509,87.9965,88.0146,43053.0
2017-06-21 15:40:00,97.07,97.24,97.07,97.22,54454.0,88.0055,88.1597,88.0055,88.1415,54454.0
2017-06-21 15:50:00,97.23,97.35,97.21,97.32,113985.0,88.1506,88.2594,88.1325,88.2322,113985.0
2017-06-22 09:30:00,97.4,97.4,96.81,97.13,35171.0,88.3047,88.3047,87.7698,88.0599,35171.0
2017-06-22 09:40:00,97.12,97.12,96.68,96.68,25795.0,88.0509,88.0509,87.6519,87.6519,25795.0
2017-06-22 09:50:00,96.69,97.28,96.69,97.1,33571.0,87.661,88.1959,87.661,88.0327,33571.0
2017-06-22 10:00:00,97.12,97.17,96.95,96.97,13637.0,88.0509,88.0962,87.8967,87.9149,13637.0
2017-06-22 10:10:00,97.0,97.1,96.99,97.05,29773.0,87.9421,88.0327,87.933,87.9874,29773.0
2017-06-22 10:20:00,97.04,97.22,96.96,97.16,39203.0,87.9783,88.1415,87.9058,88.0871,39203.0
2017-06-22 10:30:00,97.13,97.27,97.1,97.15,48862.0,88.0599,88.1869,88.0327,88.0781,48862.0
2017-06-22 10:40:00,97.11,97.2,97.11,97.14,35658.0,88.0418,88.1234,88.0418,88.069,35658.0
2017-06-22 10:50:00,97.14,97.26,97.11,97.23,33471.0,88.069,88.1778,88.0418,88.1506,33471.0
2017-06-22 11:00:00,97.23,97.46,97.09,97.39,89912.0,88.1506,88.3591,88.0237,88.2956,89912.0
2017-06-22 11:10:00,97.4,97.44,97.28,97.39,22304.0,88.3047,88.341,88.1959,88.2956,22304.0
2017-06-22 11:20:00,97.41,97.57,97.4,97.46,32787.0,88.3138,88.4588,88.3047,88.3591,32787.0
2017-06-22 11:30:00,97.44,97.49,97.29,97.34,15121.0,88.341,88.3863,88.205,88.2503,15121.0
2017-06-22 11:40:00,97.31,97.32,97.15,97.22,16861.0,88.2231,88.2322,88.0781,88.1415,16861.0
2017-06-22 11:50:00,97.21,97.27,97.16,97.17,10818.0,88.1325,88.1869,88.0871,88.0962,10818.0
2017-06-22 12:00:00,97.19,97.25,97.18,97.18,7186.0,88.1143,88.1687,88.1053,88.1053,7186.0
2017-06-22 12:10:00,97.16,97.38,97.16,97.35,11713.0,88.0871,88.2866,88.0871,88.2594,11713.0
2017-06-22 12:20:00,97.35,97.54,97.32,97.33,10321.0,88.2594,88.4316,88.2322,88.2412,10321.0
2017-06-22 12:30:00,97.32,97.37,97.32,97.37,8512.0,88.2322,88.2775,88.2322,88.2775,8512.0
2017-06-22 12:40:00,97.38,97.54,97.38,97.53,10814.0,88.2866,88.4316,88.2866,88.4226,10814.0
2017-06-22 12:50:00,97.55,97.63,97.52,97.61,26101.0,88.4407,88.5132,88.4135,88.4951,26101.0
2017-06-22 13:00:00,97.63,97.68,97.61,97.67,9845.0,88.5132,88.5586,88.4951,88.5495,9845.0
2017-06-22 13:10:00,97.66,97.75,97.65,97.74,11400.0,88.5404,88.622,88.5314,88.613,11400.0
2017-06-22 13:20:00,97.73,97.75,97.69,97.7,7860.0,88.6039,88.622,88.5676,88.5767,7860.0
2017-06-22 13:30:00,97.7,97.79,97.7,97.77,14078.0,88.5767,88.6583,88.5767,88.6402,14078.0
2017-06-22 13:40:00,97.75,97.88,97.75,97.88,11924.0,88.622,88.7399,88.622,88.7399,11924.0
2017-06-22 13:50:00,97.88,97.91,97.86,97.91,19047.0,88.7399,88.7671,88.7218,88.7671,19047.0
2017-06-22 14:00:00,97.91,97.91,97.74,97.8,23454.0,88.7671,88.7671,88.613,88.6674,23454.0
2017-06-22 14:10:00,97.79,97.84,97.74,97.81,22118.0,88.6583,88.7036,88.613,88.6764,22118.0
2017-06-22 14:20:00,97.81,97.82,97.75,97.78,14071.0,88.6764,88.6855,88.622,88.6492,14071.0
2017-06-22 14:30:00,97.77,97.79,97.71,97.79,16770.0,88.6402,88.6583,88.5858,88.6583,16770.0
2017-06-22 14:40:00,97.79,97.8,97.7,97.73,21907.0,88.6583,88.6674,88.5767,88.6039,21907.0
2017-06-22 14:50:00,97.74,97.77,97.72,97.77,14815.0,88.613,88.6402,88.5948,88.6402,14815.0
2017-06-22 15:00:00,97.75,97.75,97.69,97.73,20272.0,88.622,88.622,88.5676,88.6039,20272.0
2017-06-22 15:10:00,97.73,97.89,97.72,97.89,18609.0,88.6039,88.749,88.5948,88.749,18609.0
2017-06-22 15:20:00,97.88,97.91,97.84,97.88,26330.0,88.7399,88.7671,88.7036,88.7399,26330.0
2017-06-22 15:30:00,97.88,97.88,97.68,97.68,50182.0,88.7399,88.7399,88.5586,88.5586,50182.0
2017-06-22 15:40:00,97.71,97.71,97.54,97.54,60721.0,88.5858,88.5858,88.4316,88.4316,60721.0
2017-06-22 15:50:00,97.53,97.53,97.41,97.48,107729.0,88.4226,88.4226,88.3138,88.3772,107729.0
2017-06-23 09:30:00,97.11,97.34,96.46,96.82,83870.0,88.0418,88.2503,87.4525,87.7789,83870.0
2017-06-23 09:40:00,96.83,97.14,96.71,96.99,59809.0,87.7879,88.069,87.6791,87.933,59809.0
2017-06-23 09:50:00,96.99,97.14,96.76,96.86,36898.0,87.933,88.069,87.7245,87.8151,36898.0
2017-06-23 10:00:00,96.85,97.03,96.81,96.82,23479.0,87.8061,87.9693,87.7698,87.7789,23479.0
2017-06-23 10:10:00,96.84,96.9,96.65,96.8,39460.0,87.797,87.8514,87.6247,87.7607,39460.0
2017-06-23 10:20:00,96.77,96.97,96.77,96.92,27181.0,87.7335,87.9149,87.7335,87.8695,27181.0
2017-06-23 10:30:00,96.93,97.0,96.81,96.84,45492.0,87.8786,87.9421,87.7698,87.797,45492.0
2017-06-23 10:40:00,96.86,96.99,96.56,96.99,129767.0,87.8151,87.933,87.5432,87.933,129767.0
2017-06-23 10:50:00,96.98,97.2,96.91,97.2,130283.0,87.9239,88.1234,87.8605,88.1234,130283.0
2017-06-23 11:00:00,97.25,97.37,97.2,97.32,19825.0,88.1687,88.2775,88.1234,88.2322,19825.0
2017-06-23 11:10:00,97.3,97.3,97.1,97.19,36767.0,88.2141,88.2141,88.0327,88.1143,36767.0
2017-06-23 11:20:00,97.19,97.42,97.19,97.39,28712.0,88.1143,88.3228,88.1143,88.2956,28712.0
2017-06-23 11:30:00,97.39,97.41,97.21,97.25,19583.0,88.2956,88.3138,88.1325,88.1687,19583.0
2017-06-23 11:40:00,97.26,97.26,97.07,97.14,26207.0,88.1778,88.1778,88.0055,88.069,26207.0
2017-06-23 11:50:00,97.13,97.17,97.07,97.14,28035.0,88.0599,88.0962,88.0055,88.069,28035.0
2017-06-23 12:00:00,97.12,97.18,97.08,97.11,13520.0,88.0509,88.1053,88.0146,88.0418,13520.0
2017-06-23 12:10:00,97.12,97.16,97.05,97.06,15902.0,88.0509,88.0871,87.9874,87.9965,15902.0
2017-06-23 12:20:00,97.06,97.11,97.01,97.03,13537.0,87.9965,88.0418,87.9511,87.9693,13537.0
2017-06-23 12:30:00,97.02,97.16,97.02,97.12,13340.0,87.9602,88.0871,87.9602,88.0509,13340.0
2017-06-23 12:40:00,97.14,97.15,97.04,97.07,14282.0,88.069,88.0781,87.9783,88.0055,14282.0
2017-06-23 12:50:00,97.08,97.08,97.02,97.03,8162.0,88.0146,88.0146,87.9602,87.9693,8162.0
2017-06-23 13:00:00,97.03,97.1,97.03,97.08,10392.0,87.9693,88.0327,87.9693,88.0146,10392.0
2017-06-23 13:10:00,97.07,97.11,97.03,97.06,10987.0,88.0055,88.0418,87.9693,87.9965,10987.0
2017-06-23 13:20:00,97.07,97.07,96.99,97.0,13291.0,88.0055,88.0055,87.933,87.9421,13291.0
2017-06-23 13:30:00,97.0,97.13,97.0,97.11,11673.0,87.9421,88.0599,87.9421,88.0418,11673.0
2017-06-23 13:40:00,97.13,97.14,97.08,97.12,10234.0,88.0599,88.069,88.0146,88.0509,10234.0
2017-06-23 13:50:00,97.13,97.14,97.08,97.08,16263.0,88.0599,88.069,88.0146,88.0146,16263.0
2017-06-23 14:00:00,97.09,97.14,97.09,97.11,16062.0,88.0237,88.069,88.0237,88.0418,16062.0
2017-06-23 14:10:00,97.1,97.12,97.08,97.08,8356.0,88.0327,88.0509,88.0146,88.0146,8356.0
2017-06-23 14:20:00,97.09,97.09,96.93,96.93,11064.0,88.0237,88.0237,87.8786,87.8786,11064.0
2017-06-23 14:30:00,96.92,96.96,96.9,96.92,10776.0,87.8695,87.9058,87.8514,87.8695,10776.0
2017-06-23 14:40:00,96.92,96.95,96.82,96.84,15318.0,87.8695,87.8967,87.7789,87.797,15318.0
2017-06-23 14:50:00,96.86,96.89,96.8,96.85,13589.0,87.8151,87.8423,87.7607,87.8061,13589.0
2017-06-23 15:00:00,96.84,96.86,96.74,96.81,15010.0,87.797,87.8151,87.7063,87.7698,15010.0
2017-06-23 15:10:00,96.81,96.89,96.8,96.89,11946.0,87.7698,87.8423,87.7607,87.8423,11946.0
2017-06-23 15:20:00,96.9,97.03,96.88,96.95,162157.0,87.8514,87.9693,87.8333,87.8967,162157.0
2017-06-23 15:30:00,96.95,97.05,96.94,96.99,28744.0,87.8967,87.9874,87.8877,87.933,28744.0
2017-06-23 15:40:00,96.99,97.13,96.97,96.98,47589.0,87.933,88.0599,87.9149,87.9239,47589.0
2017-06-23 15:50:00,96.99,97.01,96.94,96.98,105903.0,87.933,87.9511,87.8877,87.9239,105903.0
2017-06-26 09:30:00,97.33,97.43,96.85,96.86,59470.0,88.2412,88.3319,87.8061,87.8151,59470.0
2017-06-26 09:40:00,96.94,97.04,96.77,96.88,29323.0,87.8877,87.9783,87.7335,87.8333,29323.0
2017-06-26 09:50:00,96.88,97.0,96.85,96.92,23737.0,87.8333,87.9421,87.8061,87.8695,23737.0
2017-06-26 10:00:00,96.92,96.98,96.84,96.91,32938.0,87.8695,87.9239,87.797,87.8605,32938.0
2017-06-26 10:10:00,96.91,96.92,96.76,96.79,25281.0,87.8605,87.8695,87.7245,87.7517,25281.0
2017-06-26 10:20:00,96.8,96.87,96.74,96.74,28642.0,87.7607,87.8242,87.7063,87.7063,28642.0
2017-06-26 10:30:00,96.76,96.87,96.74,96.77,30560.0,87.7245,87.8242,87.7063,87.7335,30560.0
2017-06-26 10:40:00,96.75,96.76,96.64,96.75,39582.0,87.7154,87.7245,87.6157,87.7154,39582.0
2017-06-26 10:50:00,96.76,96.78,96.63,96.7,27723.0,87.7245,87.7426,87.6066,87.6701,27723.0
2017-06-26 11:00:00,96.72,96.73,96.49,96.58,56619.0,87.6882,87.6973,87.4797,87.5613,56619.0
2017-06-26 11:10:00,96.58,96.66,96.45,96.56,32022.0,87.5613,87.6338,87.4434,87.5432,32022.0
2017-06-26 11:20:00,96.56,96.71,96.52,96.71,32450.0,87.5432,87.6791,87.5069,87.6791,32450.0
2017-06-26 11:30:00,96.7,96.79,96.68,96.76,29234.0,87.6701,87.7517,87.6519,87.7245,29234.0
2017-06-26 11:40:00,96.77,96.85,96.69,96.73,45450.0,87.7335,87.8061,87.661,87.6973,45450.0
2017-06-26 11:50:00,96.75,96.75,96.62,96.69,19597.0,87.7154,87.7154,87.5975,87.661,19597.0
2017-06-26 12:00:00,96.67,96.78,96.67,96.71,19178.0,87.6429,87.7426,87.6429,87.6791,19178.0
2017-06-26 12:10:00,96.72,96.77,96.7,96.77,11322.0,87.6882,87.7335,87.6701,87.7335,11322.0
2017-06-26 12:20:00,96.78,96.82,96.77,96.79,17589.0,87.7426,87.7789,87.7335,87.7517,17589.0
2017-06-26 12:30:00,96.8,96.8,96.66,96.68,43582.0,87.7607,87.7607,87.6338,87.6519,43582.0
2017-06-26 12:40:00,96.68,96.68,96.55,96.56,20695.0,87.6519,87.6519,87.5341,87.5432,20695.0
2017-06-26 12:50:00,96.56,96.68,96.56,96.63,27416.0,87.5432,87.6519,87.5432,87.6066,27416.0
2017-06-26 13:00:00,96.62,96.77,96.62,96.74,21614.0,87.5975,87.7335,87.5975,87.7063,21614.0
2017-06-26 13:10:00,96.72,96.74,96.62,96.62,22548.0,87.6882,87.7063,87.5975,87.5975,22548.0
2017-06-26 13:20:00,96.64,96.76,96.64,96.72,15468.0,87.6157,87.7245,87.6157,87.6882,15468.0
2017-06-26 13:30:00,96.73,96.76,96.72,96.75,11381.0,87.6973,87.7245,87.6882,87.7154,11381.0
2017-06-26 13:40:00,96.76,96.76,96.67,96.67,21412.0,87.7245,87.7245,87.6429,87.6429,21412.0
2017-06-26 13:50:00,96.67,96.75,96.67,96.74,17542.0,87.6429,87.7154,87.6429,87.7063,17542.0
2017-06-26 14:00:00,96.72,96.77,96.68,96.75,37453.0,87.6882,87.7335,87.6519,87.7154,37453.0
2017-06-26 14:10:00,96.74,96.85,96.74,96.83,21894.0,87.7063,87.8061,87.7063,87.7879,21894.0
2017-06-26 14:20:00,96.86,96.86,96.75,96.78,36262.0,87.8151,87.8151,87.7154,87.7426,36262.0
2017-06-26 14:30:00,96.78,96.82,96.73,96.79,23338.0,87.7426,87.7789,87.6973,87.7517,23338.0
2017-06-26 14:40:00,96.79,96.81,96.75,96.77,19569.0,87.7517,87.7698,87.7154,87.7335,19569.0
2017-06-26 14:50:00,96.77,96.84,96.76,96.76,26232.0,87.7335,87.797,87.7245,87.7245,26232.0
2017-06-26 15:00:00,96.77,96.77,96.7,96.75,31151.0,87.7335,87.7335,87.6701,87.7154,31151.0
2017-06-26 15:10:00,96.76,96.77,96.69,96.72,29264.0,87.7245,87.7335,87.661,87.6882,29264.0
2017-06-26 15:20:00,96.72,96.72,96.58,96.63,36783.0,87.6882,87.6882,87.5613,87.6066,36783.0
2017-06-26 15:30:00,96.63,96.75,96.63,96.73,47933.0,87.6066,87.7154,87.6066,87.6973,47933.0
2017-06-26 15:40:00,96.73,96.74,96.64,96.64,70351.0,87.6973,87.7063,87.6157,87.6157,70351.0
2017-06-26 15:50:00,96.64,96.69,96.47,96.5,249746.0,87.6157,87.661,87.4616,87.4888,249746.0
2017-06-27 09:30:00,96.29,96.51,96.11,96.11,34802.0,87.2984,87.4978,87.1352,87.1352,34802.0
2017-06-27 09:40:00,96.11,96.36,96.11,96.2,23197.0,87.1352,87.3618,87.1352,87.2168,23197.0
2017-06-27 09:50:00,96.2,96.26,96.06,96.06,18852.0,87.2168,87.2712,87.0898,87.0898,18852.0
2017-06-27 10:00:00,96.08,96.22,96.06,96.2,23479.0,87.108,87.2349,87.0898,87.2168,23479.0
2017-06-27 10:10:00,96.2,96.36,96.2,96.31,45531.0,87.2168,87.3618,87.2168,87.3165,45531.0
2017-06-27 10:20:00,96.32,96.41,96.26,96.3,21742.0,87.3256,87.4072,87.2712,87.3074,21742.0
2017-06-27 10:30:00,96.29,96.71,96.28,96.7,28231.0,87.2984,87.6791,87.2893,87.6701,28231.0
2017-06-27 10:40:00,96.67,96.79,96.67,96.73,26198.0,87.6429,87.7517,87.6429,87.6973,26198.0
2017-06-27 10:50:00,96.71,96.73,96.63,96.7,26251.0,87.6791,87.6973,87.6066,87.6701,26251.0
2017-06-27 11:00:00,96.7,96.83,96.67,96.77,27988.0,87.6701,87.7879,87.6429,87.7335,27988.0
2017-06-27 11:10:00,96.78,96.79,96.6,96.62,27225.0,87.7426,87.7517,87.5794,87.5975,27225.0
2017-06-27 11:20:00,96.64,96.69,96.63,96.67,18518.0,87.6157,87.661,87.6066,87.6429,18518.0
2017-06-27 11:30:00,96.65,96.68,96.63,96.65,11976.0,87.6247,87.6519,87.6066,87.6247,11976.0
2017-06-27 11:40:00,96.66,96.72,96.64,96.7,17575.0,87.6338,87.6882,87.6157,87.6701,17575.0
2017-06-27 11:50:00,96.7,96.7,96.6,96.62,21694.0,87.6701,87.6701,87.5794,87.5975,21694.0
2017-06-27 12:00:00,96.62,96.65,96.6,96.63,13033.0,87.5975,87.6247,87.5794,87.6066,13033.0
2017-06-27 12:10:00,96.64,96.68,96.58,96.58,36013.0,87.6157,87.6519,87.5613,87.5613,36013.0
2017-06-27 12:20:00,96.58,96.63,96.56,96.63,16214.0,87.5613,87.6066,87.5432,87.6066,16214.0
2017-06-27 12:30:00,96.63,96.71,96.62,96.71,13410.0,87.6066,87.6791,87.5975,87.6791,13410.0
2017-06-27 12:40:00,96.7,96.75,96.67,96.68,8400.0,87.6701,87.7154,87.6429,87.6519,8400.0
2017-06-27 12:50:00,96.68,96.73,96.68,96.72,12449.0,87.6519,87.6973,87.6519,87.6882,12449.0
2017-06-27 13:00:00,96.73,96.82,96.72,96.76,28264.0,87.6973,87.7789,87.6882,87.7245,28264.0
2017-06-27 13:10:00,96.75,96.93,96.71,96.9,33373.0,87.7154,87.8786,87.6791,87.8514,33373.0
2017-06-27 13:20:00,96.92,96.95,96.9,96.94,14244.0,87.8695,87.8967,87.8514,87.8877,14244.0
2017-06-27 13:30:00,96.93,97.04,96.91,96.95,60975.0,87.8786,87.9783,87.8605,87.8967,60975.0
2017-06-27 13:40:00,96.96,97.04,96.88,97.03,31774.0,87.9058,87.9783,87.8333,87.9693,31774.0
2017-06-27 13:50:00,97.02,97.13,97.01,97.1,27921.0,87.9602,88.0599,87.9511,88.0327,27921.0
2017-06-27 14:00:00,97.07,97.09,96.9,96.9,14424.0,88.0055,88.0237,87.8514,87.8514,14424.0
2017-06-27 14:10:00,96.93,97.0,96.82,96.99,22856.0,87.8786,87.9421,87.7789,87.933,22856.0
2017-06-27 14:20:00,96.99,97.02,96.91,96.97,10885.0,87.933,87.9602,87.8605,87.9149,10885.0
2017-06-27 14:30:00,96.96,96.96,96.85,96.87,14862.0,87.9058,87.9058,87.8061,87.8242,14862.0
2017-06-27 14:40:00,96.85,96.92,96.83,96.9,28548.0,87.8061,87.8695,87.7879,87.8514,28548.0
2017-06-27 14:50:00,96.9,96.95,96.85,96.87,17786.0,87.8514,87.8967,87.8061,87.8242,17786.0
2017-06-27 15:00:00,96.86,96.89,96.75,96.79,30675.0,87.8151,87.8423,87.7154,87.7517,30675.0
2017-06-27 15:10:00,96.78,96.8,96.62,96.63,34184.0,87.7426,87.7607,87.5975,87.6066,34184.0
2017-06-27 15:20:00,96.63,96.7,96.61,96.64,21744.0,87.6066,87.6701,87.5885,87.6157,21744.0
2017-06-27 15:30:00,96.63,96.76,96.61,96.69,52142.0,87.6066,87.7245,87.5885,87.661,52142.0
2017-06-27 15:40:00,96.68,96.68,96.53,96.53,82593.0,87.6519,87.6519,87.516,87.516,82593.0
2017-06-27 15:50:00,96.52,96.52,96.37,96.42,144516.0,87.5069,87.5069,87.3709,87.4162,144516.0
2017-06-28 09:30:00,96.9,97.5,96.9,97.22,47632.0,87.8514,88.3954,87.8514,88.1415,47632.0
2017-06-28 09:40:00,97.22,97.27,97.02,97.15,11281.0,88.1415,88.1869,87.9602,88.0781,11281.0
2017-06-28 09:50:00,97.15,97.23,97.09,97.16,13872.0,88.0781,88.1506,88.0237,88.0871,13872.0
2017-06-28 10:00:00,97.17,97.7,97.14,97.7,41077.0,88.0962,88.5767,88.069,88.5767,41077.0
2017-06-28 10:10:00,97.7,97.71,97.53,97.53,27405.0,88.5767,88.5858,88.4226,88.4226,27405.0
2017-06-28 10:20:00,97.53,97.68,97.48,97.53,23768.0,88.4226,88.5586,88.3772,88.4226,23768.0
2017-06-28 10:30:00,97.56,97.62,97.42,97.49,27228.0,88.4498,88.5042,88.3228,88.3863,27228.0
2017-06-28 10:40:00,97.49,97.57,97.26,97.45,82862.0,88.3863,88.4588,88.1778,88.35,82862.0
2017-06-28 10:50:00,97.45,97.54,97.44,97.54,13641.0,88.35,88.4316,88.341,88.4316,13641.0
2017-06-28 11:00:00,97.52,97.58,97.45,97.47,20648.0,88.4135,88.4679,88.35,88.3682,20648.0
2017-06-28 11:10:00,97.47,97.52,97.44,97.51,10237.0,88.3682,88.4135,88.341,88.4044,10237.0
2017-06-28 11:20:00,97.49,97.56,97.44,97.56,20162.0,88.3863,88.4498,88.341,88.4498,20162.0
2017-06-28 11:30:00,97.56,97.6,97.41,97.43,16671.0,88.4498,88.486,88.3138,88.3319,16671.0
2017-06-28 11:40:00,97.42,97.43,97.34,97.39,14379.0,88.3228,88.3319,88.2503,88.2956,14379.0
2017-06-28 11:50:00,97.4,97.52,97.4,97.48,14785.0,88.3047,88.4135,88.3047,88.3772,14785.0
2017-06-28 12:00:00,97.46,97.47,97.24,97.24,20144.0,88.3591,88.3682,88.1597,88.1597,20144.0
2017-06-28 12:10:00,97.24,97.26,97.1,97.16,13695.0,88.1597,88.1778,88.0327,88.0871,13695.0
2017-06-28 12:20:00,97.14,97.14,96.93,96.95,11399.0,88.069,88.069,87.8786,87.8967,11399.0
2017-06-28 12:30:00,96.98,97.08,96.98,97.06,11455.0,87.9239,88.0146,87.9239,87.9965,11455.0
2017-06-28 12:40:00,97.06,97.12,97.02,97.12,14099.0,87.9965,88.0509,87.9602,88.0509,14099.0
2017-06-28 12:50:00,97.12,97.14,97.09,97.09,7947.0,88.0509,88.069,88.0237,88.0237,7947.0
2017-06-28 13:00:00,97.11,97.11,97.03,97.04,7459.0,88.0418,88.0418,87.9693,87.9783,7459.0
2017-06-28 13:10:00,97.04,97.06,97.0,97.0,10038.0,87.9783,87.9965,87.9421,87.9421,10038.0
2017-06-28 13:20:00,97.02,97.05,96.99,97.01,5830.0,87.9602,87.9874,87.933,87.9511,5830.0
2017-06-28 13:30:00,97.0,97.02,96.93,96.99,12993.0,87.9421,87.9602,87.8786,87.933,12993.0
2017-06-28 13:40:00,96.98,96.99,96.94,96.96,7262.0,87.9239,87.933,87.8877,87.9058,7262.0
2017-06-28 13:50:00,96.97,96.99,96.96,96.98,5622.0,87.9149,87.933,87.9058,87.9239,5622.0
2017-06-28 14:00:00,96.96,96.99,96.91,96.97,14363.0,87.9058,87.933,87.8605,87.9149,14363.0
2017-06-28 14:10:00,96.99,97.1,96.97,97.06,12317.0,87.933,88.0327,87.9149,87.9965,12317.0
2017-06-28 14:20:00,97.08,97.14,97.03,97.14,15026.0,88.0146,88.069,87.9693,88.069,15026.0
2017-06-28 14:30:00,97.14,97.14,97.06,97.08,25905.0,88.069,88.069,87.9965,88.0146,25905.0
2017-06-28 14:40:00,97.08,97.11,97.07,97.09,6836.0,88.0146,88.0418,88.0055,88.0237,6836.0
2017-06-28 14:50:00,97.09,97.14,97.07,97.11,8988.0,88.0237,88.069,88.0055,88.0418,8988.0
2017-06-28 15:00:00,97.11,97.12,97.07,97.07,17832.0,88.0418,88.0509,88.0055,88.0055,17832.0
2017-06-28 15:10:00,97.06,97.08,97.03,97.03,18320.0,87.9965,88.0146,87.9693,87.9693,18320.0
2017-06-28 15:20:00,97.04,97.04,96.96,97.0,54394.0,87.9783,87.9783,87.9058,87.9421,54394.0
2017-06-28 15:30:00,97.01,97.02,96.89,96.9,31734.0,87.9511,87.9602,87.8423,87.8514,31734.0
2017-06-28 15:40:00,96.89,96.9,96.79,96.79,43101.0,87.8423,87.8514,87.7517,87.7517,43101.0
2017-06-28 15:50:00,96.8,96.91,96.77,96.81,90153.0,87.7607,87.8605,87.7335,87.7698,90153.0
2017-06-29 09:30:00,96.43,96.53,95.82,95.82,77468.0,87.4253,87.516,86.8723,86.8723,77468.0
2017-06-29 09:40:00,95.8,96.1,95.8,95.95,94116.0,86.8541,87.1261,86.8541,86.9901,94116.0
2017-06-29 09:50:00,95.97,96.09,95.54,95.83,61057.0,87.0082,87.117,86.6184,86.8813,61057.0
2017-06-29 10:00:00,95.79,95.96,95.68,95.72,46301.0,86.8451,86.9992,86.7453,86.7816,46301.0
2017-06-29 10:10:00,95.7,95.74,95.28,95.41,55920.0,86.7635,86.7997,86.3827,86.5005,55920.0
2017-06-29 10:20:00,95.43,95.82,95.38,95.71,24832.0,86.5187,86.8723,86.4733,86.7725,24832.0
2017-06-29 10:30:00,95.74,95.75,95.48,95.6,49183.0,86.7997,86.8088,86.564,86.6728,49183.0
2017-06-29 10:40:00,95.6,95.78,95.46,95.71,96274.0,86.6728,86.836,86.5459,86.7725,96274.0
2017-06-29 10:50:00,95.68,95.8,95.61,95.64,56633.0,86.7453,86.8541,86.6819,86.7091,56633.0
2017-06-29 11:00:00,95.68,95.71,95.55,95.58,41666.0,86.7453,86.7725,86.6275,86.6547,41666.0
2017-06-29 11:10:00,95.61,95.64,95.43,95.51,15365.0,86.6819,86.7091,86.5187,86.5912,15365.0
2017-06-29 11:20:00,95.49,95.6,95.44,95.45,14486.0,86.5731,86.6728,86.5277,86.5368,14486.0
2017-06-29 11:30:00,95.45,95.5,95.36,95.44,21114.0,86.5368,86.5821,86.4552,86.5277,21114.0
2017-06-29 11:40:00,95.44,95.5,95.37,95.43,13981.0,86.5277,86.5821,86.4643,86.5187,13981.0
2017-06-29 11:50:00,95.44,95.5,95.31,95.37,18704.0,86.5277,86.5821,86.4099,86.4643,18704.0
2017-06-29 12:00:00,95.37,95.4,95.3,95.31,14026.0,86.4643,86.4915,86.4008,86.4099,14026.0
2017-06-29 12:10:00,95.34,95.4,95.29,95.38,17358.0,86.4371,86.4915,86.3917,86.4733,17358.0
2017-06-29 12:20:00,95.36,95.46,95.34,95.45,13465.0,86.4552,86.5459,86.4371,86.5368,13465.0
2017-06-29 12:30:00,95.47,95.5,95.41,95.44,19629.0,86.5549,86.5821,86.5005,86.5277,19629.0
2017-06-29 12:40:00,95.44,95.46,95.36,95.39,20532.0,86.5277,86.5459,86.4552,86.4824,20532.0
2017-06-29 12:50:00,95.41,95.45,95.25,95.31,19151.0,86.5005,86.5368,86.3555,86.4099,19151.0
2017-06-29 13:00:00,95.33,95.39,95.1,95.1,16053.0,86.428,86.4824,86.2195,86.2195,16053.0
2017-06-29 13:10:00,95.11,95.15,94.98,94.98,40965.0,86.2286,86.2648,86.1107,86.1107,40965.0
2017-06-29 13:20:00,94.99,95.02,94.69,94.77,72742.0,86.1198,86.147,85.8478,85.9203,72742.0
2017-06-29 13:30:00,94.82,95.13,94.81,95.09,29018.0,85.9656,86.2467,85.9566,86.2104,29018.0
2017-06-29 13:40:00,95.11,95.18,95.04,95.15,25839.0,86.2286,86.292,86.1651,86.2648,25839.0
2017-06-29 13:50:00,95.15,95.29,95.1,95.24,16612.0,86.2648,86.3917,86.2195,86.3464,16612.0
2017-06-29 14:00:00,95.21,95.22,94.99,95.04,46836.0,86.3192,86.3283,86.1198,86.1651,46836.0
2017-06-29 14:10:00,95.06,95.2,94.99,95.04,45948.0,86.1832,86.3102,86.1198,86.1651,45948.0
2017-06-29 14:20:00,95.04,95.19,94.98,95.19,33512.0,86.1651,86.3011,86.1107,86.3011,33512.0
2017-06-29 14:30:00,95.19,95.25,95.15,95.25,26053.0,86.3011,86.3555,86.2648,86.3555,26053.0
2017-06-29 14:40:00,95.25,95.4,95.25,95.3,25125.0,86.3555,86.4915,86.3555,86.4008,25125.0
2017-06-29 14:50:00,95.3,95.51,95.29,95.51,32269.0,86.4008,86.5912,86.3917,86.5912,32269.0
2017-06-29 15:00:00,95.49,95.67,95.45,95.62,133395.0,86.5731,86.7363,86.5368,86.6909,133395.0
2017-06-29 15:10:00,95.62,95.74,95.57,95.74,26369.0,86.6909,86.7997,86.6456,86.7997,26369.0
2017-06-29 15:20:00,95.74,95.74,95.49,95.57,26650.0,86.7997,86.7997,86.5731,86.6456,26650.0
2017-06-29 15:30:00,95.58,95.82,95.56,95.82,41943.0,86.6547,86.8723,86.6365,86.8723,41943.0
2017-06-29 15:40:00,95.81,95.85,95.7,95.74,64405.0,86.8632,86.8995,86.7635,86.7997,64405.0
2017-06-29 15:50:00,95.74,95.76,95.61,95.65,109800.0,86.7997,86.8179,86.6819,86.7181,109800.0
2017-06-30 09:30:00,95.96,96.18,95.9,96.13,41116.0,86.9992,87.1986,86.9448,87.1533,41116.0
2017-06-30 09:40:00,96.15,96.28,96.04,96.06,31244.0,87.1714,87.2893,87.0717,87.0898,31244.0
2017-06-30 09:50:00,96.04,96.07,95.87,95.91,47487.0,87.0717,87.0989,86.9176,86.9539,47487.0
2017-06-30 10:00:00,95.87,95.93,95.75,95.82,21191.0,86.9176,86.972,86.8088,86.8723,21191.0
2017-06-30 10:10:00,95.82,95.85,95.74,95.8,48449.0,86.8723,86.8995,86.7997,86.8541,48449.0
2017-06-30 10:20:00,95.82,95.89,95.76,95.88,8327.0,86.8723,86.9357,86.8179,86.9267,8327.0
2017-06-30 10:30:00,95.9,95.91,95.77,95.87,15212.0,86.9448,86.9539,86.8269,86.9176,15212.0
2017-06-30 10:40:00,95.89,95.97,95.86,95.88,14299.0,86.9357,87.0082,86.9085,86.9267,14299.0
2017-06-30 10:50:00,95.88,96.03,95.84,96.03,18940.0,86.9267,87.0626,86.8904,87.0626,18940.0
2017-06-30 11:00:00,96.0,96.01,95.87,95.98,19116.0,87.0354,87.0445,86.9176,87.0173,19116.0
2017-06-30 11:10:00,96.0,96.1,96.0,96.03,35298.0,87.0354,87.1261,87.0354,87.0626,35298.0
2017-06-30 11:20:00,96.01,96.16,95.93,95.95,18546.0,87.0445,87.1805,86.972,86.9901,18546.0
2017-06-30 11:30:00,95.95,96.05,95.93,96.05,19800.0,86.9901,87.0808,86.972,87.0808,19800.0
2017-06-30 11:40:00,96.04,96.24,95.99,96.22,13290.0,87.0717,87.253,87.0264,87.2349,13290.0
2017-06-30 11:50:00,96.24,96.33,96.16,96.26,42854.0,87.253,87.3346,87.1805,87.2712,42854.0
2017-06-30 12:00:00,96.26,96.29,96.13,96.17,11378.0,87.2712,87.2984,87.1533,87.1896,11378.0
2017-06-30 12:10:00,96.15,96.17,96.12,96.16,5687.0,87.1714,87.1896,87.1442,87.1805,5687.0
2017-06-30 12:20:00,96.15,96.17,96.08,96.1,9367.0,87.1714,87.1896,87.108,87.1261,9367.0
2017-06-30 12:30:00,96.1,96.15,96.08,96.1,5620.0,87.1261,87.1714,87.108,87.1261,5620.0
2017-06-30 12:40:00,96.11,96.13,96.01,96.01,6933.0,87.1352,87.1533,87.0445,87.0445,6933.0
2017-06-30 12:50:00,96.04,96.08,96.0,96.07,9744.0,87.0717,87.108,87.0354,87.0989,9744.0
2017-06-30 13:00:00,96.07,96.11,96.05,96.1,8800.0,87.0989,87.1352,87.0808,87.1261,8800.0
2017-06-30 13:10:00,96.11,96.15,96.09,96.13,7740.0,87.1352,87.1714,87.117,87.1533,7740.0
2017-06-30 13:20:00,96.12,96.12,96.05,96.06,8000.0,87.1442,87.1442,87.0808,87.0898,8000.0
2017-06-30 13:30:00,96.06,96.08,95.97,96.04,19638.0,87.0898,87.108,87.0082,87.0717,19638.0
2017-06-30 13:40:00,96.04,96.14,96.01,96.09,17740.0,87.0717,87.1624,87.0445,87.117,17740.0
2017-06-30 13:50:00,96.12,96.16,96.08,96.08,9912.0,87.1442,87.1805,87.108,87.108,9912.0
2017-06-30 14:00:00,96.07,96.25,96.06,96.25,22831.0,87.0989,87.2621,87.0898,87.2621,22831.0
2017-06-30 14:10:00,96.26,96.35,96.26,96.34,16669.0,87.2712,87.3528,87.2712,87.3437,16669.0
2017-06-30 14:20:00,96.34,96.35,96.29,96.33,12933.0,87.3437,87.3528,87.2984,87.3346,12933.0
2017-06-30 14:30:00,96.32,96.34,96.26,96.28,9170.0,87.3256,87.3437,87.2712,87.2893,9170.0
2017-06-30 14:40:00,96.3,96.35,96.26,96.34,8416.0,87.3074,87.3528,87.2712,87.3437,8416.0
2017-06-30 14:50:00,96.33,96.35,96.3,96.32,9179.0,87.3346,87.3528,87.3074,87.3256,9179.0
2017-06-30 15:00:00,96.32,96.33,96.29,96.3,17671.0,87.3256,87.3346,87.2984,87.3074,17671.0
2017-06-30 15:10:00,96.3,96.31,96.27,96.3,21768.0,87.3074,87.3165,87.2802,87.3074,21768.0
2017-06-30 15:20:00,96.3,96.42,96.29,96.42,21867.0,87.3074,87.4162,87.2984,87.4162,21867.0
2017-06-30 15:30:00,96.42,96.43,96.28,96.34,25006.0,87.4162,87.4253,87.2893,87.3437,25006.0
2017-06-30 15:40:00,96.34,96.4,96.27,96.3,52963.0,87.3437,87.3981,87.2802,87.3074,52963.0
2017-06-30 15:50:00,96.29,96.32,95.95,95.98,189917.0,87.2984,87.3256,86.9901,87.0173,189917.0
2017-07-03 09:30:00,96.07,96.28,95.74,95.79,60147.0,87.0989,87.2893,86.7997,86.8451,60147.0
2017-07-03 09:40:00,95.8,95.96,95.71,95.96,42231.0,86.8541,86.9992,86.7725,86.9992,42231.0
2017-07-03 09:50:00,95.96,96.07,95.88,95.88,19038.0,86.9992,87.0989,86.9267,86.9267,19038.0
2017-07-03 10:00:00,95.9,96.05,95.79,95.81,26581.0,86.9448,87.0808,86.8451,86.8632,26581.0
2017-07-03 10:10:00,95.81,95.84,95.72,95.78,42603.0,86.8632,86.8904,86.7816,86.836,42603.0
2017-07-03 10:20:00,95.8,95.93,95.8,95.93,12369.0,86.8541,86.972,86.8541,86.972,12369.0
2017-07-03 10:30:00,95.9,96.09,95.9,95.96,15784.0,86.9448,87.117,86.9448,86.9992,15784.0
2017-07-03 10:40:00,95.98,95.98,95.77,95.79,22000.0,87.0173,87.0173,86.8269,86.8451,22000.0
2017-07-03 10:50:00,95.78,95.82,95.75,95.79,13969.0,86.836,86.8723,86.8088,86.8451,13969.0
2017-07-03 11:00:00,95.79,96.08,95.79,95.96,18064.0,86.8451,87.108,86.8451,86.9992,18064.0
2017-07-03 11:10:00,95.96,96.0,95.91,95.91,17011.0,86.9992,87.0354,86.9539,86.9539,17011.0
2017-07-03 11:20:00,95.9,95.97,95.88,95.94,23385.0,86.9448,87.0082,86.9267,86.981,23385.0
2017-07-03 11:30:00,95.94,96.08,95.94,95.98,13847.0,86.981,87.108,86.981,87.0173,13847.0
2017-07-03 11:40:00,96.0,96.0,95.9,95.93,28161.0,87.0354,87.0354,86.9448,86.972,28161.0
2017-07-03 11:50:00,95.92,96.01,95.92,95.99,11500.0,86.9629,87.0445,86.9629,87.0264,11500.0
2017-07-03 12:00:00,95.98,95.98,95.92,95.95,17618.0,87.0173,87.0173,86.9629,86.9901,17618.0
2017-07-03 12:10:00,95.96,95.97,95.87,95.88,27842.0,86.9992,87.0082,86.9176,86.9267,27842.0
2017-07-03 12:20:00,95.89,96.01,95.83,95.99,49310.0,86.9357,87.0445,86.8813,87.0264,49310.0
2017-07-03 12:30:00,95.99,96.04,95.99,96.01,25431.0,87.0264,87.0717,87.0264,87.0445,25431.0
2017-07-03 12:40:00,96.0,96.04,96.0,96.02,35291.0,87.0354,87.0717,87.0354,87.0536,35291.0
2017-07-03 12:50:00,96.02,96.09,95.84,95.86,55628.0,87.0536,87.117,86.8904,86.9085,55628.0
2017-07-05 09:30:00,95.78,96.14,95.73,95.84,61962.0,86.836,87.1624,86.7907,86.8904,61962.0
2017-07-05 09:40:00,95.83,95.9,95.46,95.59,48581.0,86.8813,86.9448,86.5459,86.6637,48581.0
2017-07-05 09:50:00,95.55,95.68,95.5,95.68,24121.0,86.6275,86.7453,86.5821,86.7453,24121.0
2017-07-05 10:00:00,95.67,95.95,95.62,95.93,55507.0,86.7363,86.9901,86.6909,86.972,55507.0
2017-07-05 10:10:00,95.94,95.99,95.83,95.83,20475.0,86.981,87.0264,86.8813,86.8813,20475.0
2017-07-05 10:20:00,95.86,95.94,95.83,95.94,23703.0,86.9085,86.981,86.8813,86.981,23703.0
2017-07-05 10:30:00,95.94,95.97,95.9,95.91,23176.0,86.981,87.0082,86.9448,86.9539,23176.0
2017-07-05 10:40:00,95.91,96.11,95.91,96.11,24491.0,86.9539,87.1352,86.9539,87.1352,24491.0
2017-07-05 10:50:00,96.11,96.19,96.06,96.15,17522.0,87.1352,87.2077,87.0898,87.1714,17522.0
2017-07-05 11:00:00,96.16,96.26,96.15,96.2,32055.0,87.1805,87.2712,87.1714,87.2168,32055.0
2017-07-05 11:10:00,96.2,96.26,96.17,96.23,17693.0,87.2168,87.2712,87.1896,87.244,17693.0
2017-07-05 11:20:00,96.24,96.28,96.18,96.21,30424.0,87.253,87.2893,87.1986,87.2258,30424.0
2017-07-05 11:30:00,96.21,96.22,95.99,95.99,14066.0,87.2258,87.2349,87.0264,87.0264,14066.0
2017-07-05 11:40:00,95.98,96.09,95.97,96.09,14522.0,87.0173,87.117,87.0082,87.117,14522.0
2017-07-05 11:50:00,96.1,96.16,96.07,96.14,21952.0,87.1261,87.1805,87.0989,87.1624,21952.0
2017-07-05 12:00:00,96.14,96.14,95.73,95.79,48962.0,87.1624,87.1624,86.7907,86.8451,48962.0
2017-07-05 12:10:00,95.79,95.81,95.73,95.74,10329.0,86.8451,86.8632,86.7907,86.7997,10329.0
2017-07-05 12:20:00,95.75,95.8,95.7,95.8,10749.0,86.8088,86.8541,86.7635,86.8541,10749.0
2017-07-05 12:30:00,95.8,95.84,95.76,95.83,11669.0,86.8541,86.8904,86.8179,86.8813,11669.0
2017-07-05 12:40:00,95.83,95.88,95.8,95.84,12073.0,86.8813,86.9267,86.8541,86.8904,12073.0
2017-07-05 12:50:00,95.85,95.86,95.76,95.8,17178.0,86.8995,86.9085,86.8179,86.8541,17178.0
2017-07-05 13:00:00,95.8,95.8,95.7,95.74,13376.0,86.8541,86.8541,86.7635,86.7997,13376.0
2017-07-05 13:10:00,95.74,95.75,95.7,95.72,15569.0,86.7997,86.8088,86.7635,86.7816,15569.0
2017-07-05 13:20:00,95.72,95.74,95.7,95.7,18455.0,86.7816,86.7997,86.7635,86.7635,18455.0
2017-07-05 13:30:00,95.69,95.71,95.64,95.7,15352.0,86.7544,86.7725,86.7091,86.7635,15352.0
2017-07-05 13:40:00,95.7,95.71,95.56,95.66,20456.0,86.7635,86.7725,86.6365,86.7272,20456.0
2017-07-05 13:50:00,95.64,95.69,95.62,95.65,23544.0,86.7091,86.7544,86.6909,86.7181,23544.0
2017-07-05 14:00:00,95.65,95.7,95.61,95.66,22417.0,86.7181,86.7635,86.6819,86.7272,22417.0
2017-07-05 14:10:00,95.64,95.7,95.62,95.65,17896.0,86.7091,86.7635,86.6909,86.7181,17896.0
2017-07-05 14:20:00,95.67,95.69,95.54,95.55,26121.0,86.7363,86.7544,86.6184,86.6275,26121.0
2017-07-05 14:30:00,95.58,95.67,95.51,95.62,32363.0,86.6547,86.7363,86.5912,86.6909,32363.0
2017-07-05 14:40:00,95.62,95.62,95.44,95.44,19291.0,86.6909,86.6909,86.5277,86.5277,19291.0
2017-07-05 14:50:00,95.43,95.8,95.43,95.62,39078.0,86.5187,86.8541,86.5187,86.6909,39078.0
2017-07-05 15:00:00,95.63,95.65,95.58,95.6,16501.0,86.7,86.7181,86.6547,86.6728,16501.0
2017-07-05 15:10:00,95.61,95.68,95.57,95.66,22175.0,86.6819,86.7453,86.6456,86.7272,22175.0
2017-07-05 15:20:00,95.65,95.69,95.63,95.67,21681.0,86.7181,86.7544,86.7,86.7363,21681.0
2017-07-05 15:30:00,95.66,95.85,95.62,95.85,44675.0,86.7272,86.8995,86.6909,86.8995,44675.0
2017-07-05 15:40:00,95.86,95.95,95.85,95.89,70018.0,86.9085,86.9901,86.8995,86.9357,70018.0
2017-07-05 15:50:00,95.88,95.89,95.72,95.75,108746.0,86.9267,86.9357,86.7816,86.8088,108746.0
2017-07-06 09:30:00,95.34,95.49,94.92,94.92,52025.0,86.4371,86.5731,86.0563,86.0563,52025.0
2017-07-06 09:40:00,94.92,95.22,94.8,94.89,94518.0,86.0563,86.3283,85.9475,86.0291,94518.0
2017-07-06 09:50:00,94.86,94.87,94.43,94.47,68151.0,86.0019,86.011,85.6121,85.6483,68151.0
2017-07-06 10:00:00,94.47,94.71,94.27,94.69,37875.0,85.6483,85.8659,85.467,85.8478,37875.0
2017-07-06 10:10:00,94.73,94.98,94.45,94.93,39751.0,85.884,86.1107,85.6302,86.0654,39751.0
2017-07-06 10:20:00,94.94,94.99,94.79,94.95,19764.0,86.0744,86.1198,85.9384,86.0835,19764.0
2017-07-06 10:30:00,94.94,95.07,94.87,95.04,30224.0,86.0744,86.1923,86.011,86.1651,30224.0
2017-07-06 10:40:00,95.05,95.24,95.02,95.23,30299.0,86.1742,86.3464,86.147,86.3373,30299.0
2017-07-06 10:50:00,95.25,95.37,95.24,95.24,26880.0,86.3555,86.4643,86.3464,86.3464,26880.0
2017-07-06 11:00:00,95.27,95.33,95.21,95.28,21189.0,86.3736,86.428,86.3192,86.3827,21189.0
2017-07-06 11:10:00,95.25,95.38,95.23,95.27,18017.0,86.3555,86.4733,86.3373,86.3736,18017.0
2017-07-06 11:20:00,95.28,95.29,95.15,95.24,20796.0,86.3827,86.3917,86.2648,86.3464,20796.0
2017-07-06 11:30:00,95.24,95.33,95.12,95.33,18656.0,86.3464,86.428,86.2376,86.428,18656.0
2017-07-06 11:40:00,95.29,95.42,95.29,95.38,19861.0,86.3917,86.5096,86.3917,86.4733,19861.0
2017-07-06 11:50:00,95.37,95.46,95.27,95.29,25306.0,86.4643,86.5459,86.3736,86.3917,25306.0
2017-07-06 12:00:00,95.3,95.38,95.3,95.33,8257.0,86.4008,86.4733,86.4008,86.428,8257.0
2017-07-06 12:10:00,95.33,95.43,95.33,95.39,10144.0,86.428,86.5187,86.428,86.4824,10144.0
2017-07-06 12:20:00,95.41,95.41,95.29,95.31,10151.0,86.5005,86.5005,86.3917,86.4099,10151.0
2017-07-06 12:30:00,95.31,95.31,95.25,95.26,6703.0,86.4099,86.4099,86.3555,86.3645,6703.0
2017-07-06 12:40:00,95.26,95.33,95.26,95.33,6932.0,86.3645,86.428,86.3645,86.428,6932.0
2017-07-06 12:50:00,95.33,95.35,95.29,95.33,6776.0,86.428,86.4461,86.3917,86.428,6776.0
2017-07-06 13:00:00,95.34,95.35,95.27,95.28,16131.0,86.4371,86.4461,86.3736,86.3827,16131.0
2017-07-06 13:10:00,95.27,95.36,95.25,95.34,22020.0,86.3736,86.4552,86.3555,86.4371,22020.0
2017-07-06 13:20:00,95.36,95.55,95.36,95.5,22512.0,86.4552,86.6275,86.4552,86.5821,22512.0
2017-07-06 13:30:00,95.5,95.6,95.49,95.53,32996.0,86.5821,86.6728,86.5731,86.6093,32996.0
2017-07-06 13:40:00,95.55,95.55,95.39,95.51,38272.0,86.6275,86.6275,86.4824,86.5912,38272.0
2017-07-06 13:50:00,95.49,95.5,95.39,95.41,30674.0,86.5731,86.5821,86.4824,86.5005,30674.0
2017-07-06 14:00:00,95.41,95.41,95.16,95.22,22639.0,86.5005,86.5005,86.2739,86.3283,22639.0
2017-07-06 14:10:00,95.2,95.24,95.1,95.14,12953.0,86.3102,86.3464,86.2195,86.2558,12953.0
2017-07-06 14:20:00,95.13,95.17,95.04,95.11,28510.0,86.2467,86.283,86.1651,86.2286,28510.0
2017-07-06 14:30:00,95.1,95.1,94.99,95.02,31357.0,86.2195,86.2195,86.1198,86.147,31357.0
2017-07-06 14:40:00,95.07,95.08,95.01,95.02,43781.0,86.1923,86.2014,86.1379,86.147,43781.0
2017-07-06 14:50:00,95.01,95.05,94.95,94.99,22236.0,86.1379,86.1742,86.0835,86.1198,22236.0
2017-07-06 15:00:00,94.99,95.04,94.92,94.92,36958.0,86.1198,86.1651,86.0563,86.0563,36958.0
2017-07-06 15:10:00,94.93,94.96,94.73,94.95,48704.0,86.0654,86.0926,85.884,86.0835,48704.0
2017-07-06 15:20:00,94.95,94.95,94.79,94.8,36781.0,86.0835,86.0835,85.9384,85.9475,36781.0
2017-07-06 15:30:00,94.8,94.94,94.78,94.93,47081.0,85.9475,86.0744,85.9294,86.0654,47081.0
2017-07-06 15:40:00,94.92,94.97,94.86,94.93,72372.0,86.0563,86.1016,86.0019,86.0654,72372.0
2017-07-06 15:50:00,94.92,95.01,94.84,94.85,145354.0,86.0563,86.1379,85.9838,85.9928,145354.0
2017-07-07 09:30:00,95.19,95.25,94.78,95.19,44336.0,86.3011,86.3555,85.9294,86.3011,44336.0
2017-07-07 09:40:00,95.15,95.19,94.66,94.85,31507.0,86.2648,86.3011,85.8206,85.9928,31507.0
2017-07-07 09:50:00,94.89,94.97,94.75,94.79,27544.0,86.0291,86.1016,85.9022,85.9384,27544.0
2017-07-07 10:00:00,94.84,95.0,94.73,94.97,12521.0,85.9838,86.1288,85.884,86.1016,12521.0
2017-07-07 10:10:00,94.95,95.16,94.82,94.88,23524.0,86.0835,86.2739,85.9656,86.02,23524.0
2017-07-07 10:20:00,94.86,95.06,94.85,95.06,12875.0,86.0019,86.1832,85.9928,86.1832,12875.0
2017-07-07 10:30:00,95.07,95.1,95.0,95.0,13296.0,86.1923,86.2195,86.1288,86.1288,13296.0
2017-07-07 10:40:00,95.02,95.07,95.0,95.02,22040.0,86.147,86.1923,86.1288,86.147,22040.0
2017-07-07 10:50:00,95.04,95.06,94.87,94.93,48541.0,86.1651,86.1832,86.011,86.0654,48541.0
2017-07-07 11:00:00,94.94,95.02,94.86,94.95,24845.0,86.0744,86.147,86.0019,86.0835,24845.0
2017-07-07 11:10:00,94.95,95.05,94.89,94.9,29772.0,86.0835,86.1742,86.0291,86.0382,29772.0
2017-07-07 11:20:00,94.92,95.01,94.87,94.98,39712.0,86.0563,86.1379,86.011,86.1107,39712.0
2017-07-07 11:30:00,95.0,95.02,94.8,94.9,64030.0,86.1288,86.147,85.9475,86.0382,64030.0
2017-07-07 11:40:00,94.92,94.97,94.73,94.84,29947.0,86.0563,86.1016,85.884,85.9838,29947.0
2017-07-07 11:50:00,94.86,94.87,94.76,94.79,20707.0,86.0019,86.011,85.9112,85.9384,20707.0
2017-07-07 12:00:00,94.79,94.85,94.68,94.75,60510.0,85.9384,85.9928,85.8387,85.9022,60510.0
2017-07-07 12:10:00,94.76,94.78,94.54,94.62,29557.0,85.9112,85.9294,85.7118,85.7843,29557.0
2017-07-07 12:20:00,94.66,94.74,94.62,94.63,11871.0,85.8206,85.8931,85.7843,85.7934,11871.0
2017-07-07 12:30:00,94.62,94.67,94.57,94.6,9693.0,85.7843,85.8296,85.739,85.7662,9693.0
2017-07-07 12:40:00,94.6,94.65,94.57,94.6,9875.0,85.7662,85.8115,85.739,85.7662,9875.0
2017-07-07 12:50:00,94.59,94.69,94.59,94.68,14260.0,85.7571,85.8478,85.7571,85.8387,14260.0
2017-07-07 13:00:00,94.69,94.76,94.59,94.6,13184.0,85.8478,85.9112,85.7571,85.7662,13184.0
2017-07-07 13:10:00,94.58,94.58,94.52,94.52,13060.0,85.748,85.748,85.6936,85.6936,13060.0
2017-07-07 13:20:00,94.52,94.57,94.43,94.46,14508.0,85.6936,85.739,85.6121,85.6393,14508.0
2017-07-07 13:30:00,94.44,94.53,94.43,94.5,13690.0,85.6211,85.7027,85.6121,85.6755,13690.0
2017-07-07 13:40:00,94.49,94.52,94.39,94.41,12488.0,85.6665,85.6936,85.5758,85.5939,12488.0
2017-07-07 13:50:00,94.4,94.41,94.21,94.21,21574.0,85.5849,85.5939,85.4126,85.4126,21574.0
2017-07-07 14:00:00,94.22,94.32,94.2,94.25,30098.0,85.4217,85.5123,85.4035,85.4489,30098.0
2017-07-07 14:10:00,94.28,94.33,94.2,94.22,23763.0,85.4761,85.5214,85.4035,85.4217,23763.0
2017-07-07 14:20:00,94.25,94.3,94.19,94.24,16870.0,85.4489,85.4942,85.3945,85.4398,16870.0
2017-07-07 14:30:00,94.26,94.32,94.2,94.21,26979.0,85.4579,85.5123,85.4035,85.4126,26979.0
2017-07-07 14:40:00,94.25,94.29,94.18,94.23,21205.0,85.4489,85.4851,85.3854,85.4307,21205.0
2017-07-07 14:50:00,94.23,94.24,94.14,94.19,45456.0,85.4307,85.4398,85.3491,85.3945,45456.0
2017-07-07 15:00:00,94.15,94.2,94.05,94.15,80341.0,85.3582,85.4035,85.2675,85.3582,80341.0
2017-07-07 15:10:00,94.13,94.37,94.1,94.33,46344.0,85.3401,85.5577,85.3129,85.5214,46344.0
2017-07-07 15:20:00,94.31,94.46,94.31,94.44,44265.0,85.5033,85.6393,85.5033,85.6211,44265.0
2017-07-07 15:30:00,94.43,94.49,94.42,94.49,32116.0,85.6121,85.6665,85.603,85.6665,32116.0
2017-07-07 15:40:00,94.49,94.58,94.46,94.48,48482.0,85.6665,85.748,85.6393,85.6574,48482.0
2017-07-07 15:50:00,94.49,94.49,94.24,94.29,129021.0,85.6665,85.6665,85.4398,85.4851,129021.0
2017-07-10 09:30:00,94.31,94.58,93.79,94.44,48653.0,85.5033,85.748,85.0318,85.6211,48653.0
2017-07-10 09:40:00,94.44,94.44,94.12,94.13,43901.0,85.6211,85.6211,85.331,85.3401,43901.0
2017-07-10 09:50:00,94.13,94.13,93.96,94.01,35920.0,85.3401,85.3401,85.1859,85.2313,35920.0
2017-07-10 10:00:00,94.02,94.23,93.96,94.15,28399.0,85.2403,85.4307,85.1859,85.3582,28399.0
2017-07-10 10:10:00,94.15,94.21,94.07,94.07,43150.0,85.3582,85.4126,85.2857,85.2857,43150.0
2017-07-10 10:20:00,94.02,94.14,93.99,94.01,19005.0,85.2403,85.3491,85.2131,85.2313,19005.0
2017-07-10 10:30:00,94.02,94.09,93.95,94.01,39846.0,85.2403,85.3038,85.1769,85.2313,39846.0
2017-07-10 10:40:00,94.02,94.23,94.01,94.16,21643.0,85.2403,85.4307,85.2313,85.3673,21643.0
2017-07-10 10:50:00,94.16,94.34,94.1,94.32,35763.0,85.3673,85.5305,85.3129,85.5123,35763.0
2017-07-10 11:00:00,94.31,94.53,94.29,94.49,26339.0,85.5033,85.7027,85.4851,85.6665,26339.0
2017-07-10 11:10:00,94.5,94.51,94.38,94.41,24528.0,85.6755,85.6846,85.5667,85.5939,24528.0
2017-07-10 11:20:00,94.43,94.46,94.33,94.45,57442.0,85.6121,85.6393,85.5214,85.6302,57442.0
2017-07-10 11:30:00,94.45,94.47,94.22,94.25,94873.0,85.6302,85.6483,85.4217,85.4489,94873.0
2017-07-10 11:40:00,94.25,94.31,94.23,94.29,30034.0,85.4489,85.5033,85.4307,85.4851,30034.0
2017-07-10 11:50:00,94.3,94.37,94.28,94.34,57072.0,85.4942,85.5577,85.4761,85.5305,57072.0
2017-07-10 12:00:00,94.34,94.38,94.29,94.33,146196.0,85.5305,85.5667,85.4851,85.5214,146196.0
2017-07-10 12:10:00,94.32,94.36,94.24,94.26,77735.0,85.5123,85.5486,85.4398,85.4579,77735.0
2017-07-10 12:20:00,94.25,94.28,94.14,94.24,81206.0,85.4489,85.4761,85.3491,85.4398,81206.0
2017-07-10 12:30:00,94.25,94.27,94.1,94.14,65303.0,85.4489,85.467,85.3129,85.3491,65303.0
2017-07-10 12:40:00,94.15,94.18,94.11,94.15,22732.0,85.3582,85.3854,85.3219,85.3582,22732.0
2017-07-10 12:50:00,94.16,94.18,94.08,94.1,38244.0,85.3673,85.3854,85.2947,85.3129,38244.0
2017-07-10 13:00:00,94.1,94.15,94.02,94.04,52379.0,85.3129,85.3582,85.2403,85.2585,52379.0
2017-07-10 13:10:00,94.04,94.06,93.94,93.98,109895.0,85.2585,85.2766,85.1678,85.2041,109895.0
2017-07-10 13:20:00,93.98,93.99,93.87,93.87,48067.0,85.2041,85.2131,85.1043,85.1043,48067.0
2017-07-10 13:30:00,93.86,93.9,93.78,93.85,39510.0,85.0953,85.1315,85.0228,85.0862,39510.0
2017-07-10 13:40:00,93.84,93.86,93.69,93.76,42569.0,85.0771,85.0953,84.9412,85.0046,42569.0
2017-07-10 13:50:00,93.77,93.78,93.68,93.7,32624.0,85.0137,85.0228,84.9321,84.9502,32624.0
2017-07-10 14:00:00,93.72,93.75,93.7,93.75,40486.0,84.9684,84.9956,84.9502,84.9956,40486.0
2017-07-10 14:10:00,93.75,93.75,93.71,93.72,37872.0,84.9956,84.9956,84.9593,84.9684,37872.0
2017-07-10 14:20:00,93.73,93.73,93.62,93.63,47667.0,84.9774,84.9774,84.8777,84.8868,47667.0
2017-07-10 14:30:00,93.63,93.67,93.57,93.64,47998.0,84.8868,84.923,84.8324,84.8958,47998.0
2017-07-10 14:40:00,93.66,93.93,93.65,93.87,85437.0,84.914,85.1587,84.9049,85.1043,85437.0
2017-07-10 14:50:00,93.87,94.1,93.78,94.0,55986.0,85.1043,85.3129,85.0228,85.2222,55986.0
2017-07-10 15:00:00,94.02,94.22,94.0,94.18,41217.0,85.2403,85.4217,85.2222,85.3854,41217.0
2017-07-10 15:10:00,94.21,94.36,94.21,94.36,37104.0,85.4126,85.5486,85.4126,85.5486,37104.0
2017-07-10 15:20:00,94.36,94.49,94.34,94.39,48275.0,85.5486,85.6665,85.5305,85.5758,48275.0
2017-07-10 15:30:00,94.39,94.42,94.31,94.33,52793.0,85.5758,85.603,85.5033,85.5214,52793.0
2017-07-10 15:40:00,94.33,94.45,94.29,94.3,69491.0,85.5214,85.6302,85.4851,85.4942,69491.0
2017-07-10 15:50:00,94.29,94.41,94.27,94.29,147761.0,85.4851,85.5939,85.467,85.4851,147761.0
2017-07-11 09:30:00,94.4,94.4,94.13,94.27,28038.0,85.5849,85.5849,85.3401,85.467,28038.0
2017-07-11 09:40:00,94.29,94.43,94.22,94.25,41666.0,85.4851,85.6121,85.4217,85.4489,41666.0
2017-07-11 09:50:00,94.23,94.27,94.06,94.17,33575.0,85.4307,85.467,85.2766,85.3763,33575.0
2017-07-11 10:00:00,94.13,94.2,93.98,94.07,21974.0,85.3401,85.4035,85.2041,85.2857,21974.0
2017-07-11 10:10:00,94.06,94.26,94.03,94.25,22589.0,85.2766,85.4579,85.2494,85.4489,22589.0
2017-07-11 10:20:00,94.24,94.29,94.05,94.21,19708.0,85.4398,85.4851,85.2675,85.4126,19708.0
2017-07-11 10:30:00,94.2,94.26,94.12,94.22,18235.0,85.4035,85.4579,85.331,85.4217,18235.0
2017-07-11 10:40:00,94.23,94.27,94.18,94.25,24885.0,85.4307,85.467,85.3854,85.4489,24885.0
2017-07-11 10:50:00,94.23,94.26,94.07,94.09,18358.0,85.4307,85.4579,85.2857,85.3038,18358.0
2017-07-11 11:00:00,94.07,94.17,93.98,94.0,34129.0,85.2857,85.3763,85.2041,85.2222,34129.0
2017-07-11 11:10:00,94.04,94.13,94.03,94.12,16958.0,85.2585,85.3401,85.2494,85.331,16958.0
2017-07-11 11:20:00,94.1,94.12,93.67,93.79,27471.0,85.3129,85.331,84.923,85.0318,27471.0
2017-07-11 11:30:00,93.81,93.9,93.77,93.77,25818.0,85.0499,85.1315,85.0137,85.0137,25818.0
2017-07-11 11:40:00,93.8,93.81,93.63,93.67,37323.0,85.0409,85.0499,84.8868,84.923,37323.0
2017-07-11 11:50:00,93.67,93.75,93.66,93.73,16599.0,84.923,84.9956,84.914,84.9774,16599.0
2017-07-11 12:00:00,93.73,93.91,93.72,93.9,16089.0,84.9774,85.1406,84.9684,85.1315,16089.0
2017-07-11 12:10:00,93.91,93.91,93.66,93.66,15652.0,85.1406,85.1406,84.914,84.914,15652.0
2017-07-11 12:20:00,93.64,93.7,93.59,93.6,18714.0,84.8958,84.9502,84.8505,84.8596,18714.0
2017-07-11 12:30:00,93.59,93.63,93.5,93.5,19274.0,84.8505,84.8868,84.7689,84.7689,19274.0
2017-07-11 12:40:00,93.5,93.54,93.48,93.48,33291.0,84.7689,84.8052,84.7508,84.7508,33291.0
2017-07-11 12:50:00,93.49,93.54,93.48,93.5,28970.0,84.7598,84.8052,84.7508,84.7689,28970.0
2017-07-11 13:00:00,93.49,93.53,93.47,93.52,16066.0,84.7598,84.7961,84.7417,84.787,16066.0
2017-07-11 13:10:00,93.51,93.72,93.5,93.69,40793.0,84.778,84.9684,84.7689,84.9412,40793.0
2017-07-11 13:20:00,93.69,93.69,93.48,93.52,79087.0,84.9412,84.9412,84.7508,84.787,79087.0
2017-07-11 13:30:00,93.53,93.56,93.48,93.51,26726.0,84.7961,84.8233,84.7508,84.778,26726.0
2017-07-11 13:40:00,93.51,93.67,93.49,93.57,45777.0,84.778,84.923,84.7598,84.8324,45777.0
2017-07-11 13:50:00,93.58,93.59,93.5,93.5,18937.0,84.8414,84.8505,84.7689,84.7689,18937.0
2017-07-11 14:00:00,93.51,93.79,93.49,93.78,47431.0,84.778,85.0318,84.7598,85.0228,47431.0
2017-07-11 14:10:00,93.79,93.81,93.69,93.7,17274.0,85.0318,85.0499,84.9412,84.9502,17274.0
2017-07-11 14:20:00,93.71,93.72,93.49,93.54,59575.0,84.9593,84.9684,84.7598,84.8052,59575.0
2017-07-11 14:30:00,93.54,93.62,93.46,93.61,49308.0,84.8052,84.8777,84.7326,84.8686,49308.0
2017-07-11 14:40:00,93.61,93.64,93.49,93.49,22213.0,84.8686,84.8958,84.7598,84.7598,22213.0
2017-07-11 14:50:00,93.5,93.55,93.45,93.49,21182.0,84.7689,84.8142,84.7236,84.7598,21182.0
2017-07-11 15:00:00,93.5,93.62,93.5,93.6,31854.0,84.7689,84.8777,84.7689,84.8596,31854.0
2017-07-11 15:10:00,93.61,93.68,93.58,93.68,28989.0,84.8686,84.9321,84.8414,84.9321,28989.0
2017-07-11 15:20:00,93.68,93.78,93.65,93.78,62451.0,84.9321,85.0228,84.9049,85.0228,62451.0
2017-07-11 15:30:00,93.78,93.92,93.71,93.91,69860.0,85.0228,85.1497,84.9593,85.1406,69860.0
2017-07-11 15:40:00,93.89,93.9,93.76,93.83,98371.0,85.1225,85.1315,85.0046,85.0681,98371.0
2017-07-11 15:50:00,93.8,93.91,93.8,93.85,164286.0,85.0409,85.1406,85.0409,85.0862,164286.0
2017-07-12 09:30:00,94.48,94.84,94.18,94.52,90611.0,85.6574,85.9838,85.3854,85.6936,90611.0
2017-07-12 09:40:00,94.6,94.95,94.53,94.94,54378.0,85.7662,86.0835,85.7027,86.0744,54378.0
2017-07-12 09:50:00,94.92,95.02,94.74,94.81,76697.0,86.0563,86.147,85.8931,85.9566,76697.0
2017-07-12 10:00:00,94.81,94.91,94.68,94.78,50024.0,85.9566,86.0472,85.8387,85.9294,50024.0
2017-07-12 10:10:00,94.78,94.8,94.6,94.63,30679.0,85.9294,85.9475,85.7662,85.7934,30679.0
2017-07-12 10:20:00,94.62,94.71,94.45,94.47,81069.0,85.7843,85.8659,85.6302,85.6483,81069.0
2017-07-12 10:30:00,94.47,94.83,94.47,94.82,70548.0,85.6483,85.9747,85.6483,85.9656,70548.0
2017-07-12 10:40:00,94.81,94.82,94.7,94.79,21332.0,85.9566,85.9656,85.8568,85.9384,21332.0
2017-07-12 10:50:00,94.8,94.8,94.56,94.62,18508.0,85.9475,85.9475,85.7299,85.7843,18508.0
2017-07-12 11:00:00,94.64,94.65,94.52,94.55,34985.0,85.8024,85.8115,85.6936,85.7208,34985.0
2017-07-12 11:10:00,94.54,94.56,94.42,94.55,20714.0,85.7118,85.7299,85.603,85.7208,20714.0
2017-07-12 11:20:00,94.54,94.85,94.54,94.81,29073.0,85.7118,85.9928,85.7118,85.9566,29073.0
2017-07-12 11:30:00,94.81,94.9,94.77,94.9,24419.0,85.9566,86.0382,85.9203,86.0382,24419.0
2017-07-12 11:40:00,94.89,94.93,94.81,94.85,20282.0,86.0291,86.0654,85.9566,85.9928,20282.0
2017-07-12 11:50:00,94.84,94.87,94.77,94.78,15078.0,85.9838,86.011,85.9203,85.9294,15078.0
2017-07-12 12:00:00,94.78,94.78,94.6,94.66,18706.0,85.9294,85.9294,85.7662,85.8206,18706.0
2017-07-12 12:10:00,94.67,94.69,94.42,94.44,17509.0,85.8296,85.8478,85.603,85.6211,17509.0
2017-07-12 12:20:00,94.43,94.62,94.4,94.57,26827.0,85.6121,85.7843,85.5849,85.739,26827.0
2017-07-12 12:30:00,94.58,94.62,94.57,94.61,14056.0,85.748,85.7843,85.739,85.7752,14056.0
2017-07-12 12:40:00,94.62,94.64,94.51,94.59,14044.0,85.7843,85.8024,85.6846,85.7571,14044.0
2017-07-12 12:50:00,94.58,94.67,94.54,94.67,13797.0,85.748,85.8296,85.7118,85.8296,13797.0
2017-07-12 13:00:00,94.68,94.68,94.54,94.54,7408.0,85.8387,85.8387,85.7118,85.7118,7408.0
2017-07-12 13:10:00,94.55,94.64,94.43,94.47,14347.0,85.7208,85.8024,85.6121,85.6483,14347.0
2017-07-12 13:20:00,94.48,94.48,94.39,94.4,11025.0,85.6574,85.6574,85.5758,85.5849,11025.0
2017-07-12 13:30:00,94.41,94.53,94.38,94.46,10912.0,85.5939,85.7027,85.5667,85.6393,10912.0
2017-07-12 13:40:00,94.46,94.52,94.45,94.49,13798.0,85.6393,85.6936,85.6302,85.6665,13798.0
2017-07-12 13:50:00,94.48,94.58,94.42,94.57,16100.0,85.6574,85.748,85.603,85.739,16100.0
2017-07-12 14:00:00,94.59,94.67,94.56,94.67,15447.0,85.7571,85.8296,85.7299,85.8296,15447.0
2017-07-12 14:10:00,94.68,94.73,94.62,94.64,10819.0,85.8387,85.884,85.7843,85.8024,10819.0
2017-07-12 14:20:00,94.64,94.64,94.51,94.51,12533.0,85.8024,85.8024,85.6846,85.6846,12533.0
2017-07-12 14:30:00,94.52,94.59,94.5,94.57,23567.0,85.6936,85.7571,85.6755,85.739,23567.0
2017-07-12 14:40:00,94.58,94.64,94.52,94.54,26101.0,85.748,85.8024,85.6936,85.7118,26101.0
2017-07-12 14:50:00,94.55,94.61,94.52,94.52,17574.0,85.7208,85.7752,85.6936,85.6936,17574.0
2017-07-12 15:00:00,94.51,94.56,94.49,94.52,17982.0,85.6846,85.7299,85.6665,85.6936,17982.0
2017-07-12 15:10:00,94.51,94.51,94.45,94.45,18015.0,85.6846,85.6846,85.6302,85.6302,18015.0
2017-07-12 15:20:00,94.46,94.52,94.36,94.36,43184.0,85.6393,85.6936,85.5486,85.5486,43184.0
2017-07-12 15:30:00,94.37,94.42,94.3,94.31,44293.0,85.5577,85.603,85.4942,85.5033,44293.0
2017-07-12 15:40:00,94.31,94.48,94.24,94.45,54599.0,85.5033,85.6574,85.4398,85.6302,54599.0
2017-07-12 15:50:00,94.45,94.55,94.35,94.51,146972.0,85.6302,85.7208,85.5395,85.6846,146972.0
2017-07-13 09:30:00,94.75,94.97,94.45,94.45,28124.0,85.9022,86.1016,85.6302,85.6302,28124.0
2017-07-13 09:40:00,94.51,94.7,94.5,94.59,18135.0,85.6846,85.8568,85.6755,85.7571,18135.0
2017-07-13 09:50:00,94.57,94.67,94.39,94.43,18368.0,85.739,85.8296,85.5758,85.6121,18368.0
2017-07-13 10:00:00,94.47,94.68,94.41,94.67,20526.0,85.6483,85.8387,85.5939,85.8296,20526.0
2017-07-13 10:10:00,94.68,94.77,94.64,94.7,14126.0,85.8387,85.9203,85.8024,85.8568,14126.0
2017-07-13 10:20:00,94.71,94.72,94.57,94.67,17381.0,85.8659,85.875,85.739,85.8296,17381.0
2017-07-13 10:30:00,94.68,94.68,94.56,94.64,10411.0,85.8387,85.8387,85.7299,85.8024,10411.0
2017-07-13 10:40:00,94.65,94.72,94.54,94.55,11013.0,85.8115,85.875,85.7118,85.7208,11013.0
2017-07-13 10:50:00,94.52,94.66,94.52,94.58,11288.0,85.6936,85.8206,85.6936,85.748,11288.0
2017-07-13 11:00:00,94.56,94.65,94.56,94.64,13326.0,85.7299,85.8115,85.7299,85.8024,13326.0
2017-07-13 11:10:00,94.63,94.72,94.62,94.72,12040.0,85.7934,85.875,85.7843,85.875,12040.0
2017-07-13 11:20:00,94.73,94.75,94.59,94.62,12365.0,85.884,85.9022,85.7571,85.7843,12365.0
2017-07-13 11:30:00,94.61,94.62,94.53,94.62,8515.0,85.7752,85.7843,85.7027,85.7843,8515.0
2017-07-13 11:40:00,94.61,94.7,94.61,94.68,8553.0,85.7752,85.8568,85.7752,85.8387,8553.0
2017-07-13 11:50:00,94.67,94.76,94.67,94.72,10868.0,85.8296,85.9112,85.8296,85.875,10868.0
2017-07-13 12:00:00,94.72,94.89,94.72,94.89,10920.0,85.875,86.0291,85.875,86.0291,10920.0
2017-07-13 12:10:00,94.89,94.91,94.84,94.84,9585.0,86.0291,86.0472,85.9838,85.9838,9585.0
2017-07-13 12:20:00,94.85,94.9,94.8,94.83,7140.0,85.9928,86.0382,85.9475,85.9747,7140.0
2017-07-13 12:30:00,94.85,94.87,94.8,94.85,10456.0,85.9928,86.011,85.9475,85.9928,10456.0
2017-07-13 12:40:00,94.85,94.87,94.8,94.87,7267.0,85.9928,86.011,85.9475,86.011,7267.0
2017-07-13 12:50:00,94.87,94.9,94.86,94.87,11374.0,86.011,86.0382,86.0019,86.011,11374.0
2017-07-13 13:00:00,94.87,95.04,94.87,94.98,15519.0,86.011,86.1651,86.011,86.1107,15519.0
2017-07-13 13:10:00,94.99,95.01,94.94,94.98,13576.0,86.1198,86.1379,86.0744,86.1107,13576.0
2017-07-13 13:20:00,95.0,95.08,94.99,95.05,12030.0,86.1288,86.2014,86.1198,86.1742,12030.0
2017-07-13 13:30:00,95.06,95.08,94.99,94.99,14148.0,86.1832,86.2014,86.1198,86.1198,14148.0
2017-07-13 13:40:00,95.0,95.05,94.98,94.99,10816.0,86.1288,86.1742,86.1107,86.1198,10816.0
2017-07-13 13:50:00,95.0,95.11,94.99,95.11,16698.0,86.1288,86.2286,86.1198,86.2286,16698.0
2017-07-13 14:00:00,95.09,95.13,95.05,95.05,15689.0,86.2104,86.2467,86.1742,86.1742,15689.0
2017-07-13 14:10:00,95.06,95.11,95.05,95.06,18186.0,86.1832,86.2286,86.1742,86.1832,18186.0
2017-07-13 14:20:00,95.08,95.1,94.99,94.99,11014.0,86.2014,86.2195,86.1198,86.1198,11014.0
2017-07-13 14:30:00,94.99,95.02,94.86,94.86,11174.0,86.1198,86.147,86.0019,86.0019,11174.0
2017-07-13 14:40:00,94.84,94.94,94.84,94.88,18081.0,85.9838,86.0744,85.9838,86.02,18081.0
2017-07-13 14:50:00,94.88,94.93,94.87,94.88,16171.0,86.02,86.0654,86.011,86.02,16171.0
2017-07-13 15:00:00,94.87,94.98,94.87,94.96,23281.0,86.011,86.1107,86.011,86.0926,23281.0
2017-07-13 15:10:00,94.96,94.97,94.89,94.9,18523.0,86.0926,86.1016,86.0291,86.0382,18523.0
2017-07-13 15:20:00,94.89,94.99,94.88,94.99,21275.0,86.0291,86.1198,86.02,86.1198,21275.0
2017-07-13 15:30:00,94.99,95.0,94.87,94.89,33090.0,86.1198,86.1288,86.011,86.0291,33090.0
2017-07-13 15:40:00,94.88,94.96,94.86,94.88,43817.0,86.02,86.0926,86.0019,86.02,43817.0
2017-07-13 15:50:00,94.89,94.89,94.7,94.73,68236.0,86.0291,86.0291,85.8568,85.884,68236.0
2017-07-14 09:30:00,94.89,95.0,94.68,94.93,37769.0,86.0291,86.1288,85.8387,86.0654,37769.0
2017-07-14 09:40:00,94.97,95.3,94.96,95.28,18448.0,86.1016,86.4008,86.0926,86.3827,18448.0
2017-07-14 09:50:00,95.27,95.39,95.24,95.37,13534.0,86.3736,86.4824,86.3464,86.4643,13534.0
2017-07-14 10:00:00,95.36,95.38,95.21,95.37,21006.0,86.4552,86.4733,86.3192,86.4643,21006.0
2017-07-14 10:10:00,95.37,95.45,95.28,95.45,15148.0,86.4643,86.5368,86.3827,86.5368,15148.0
2017-07-14 10:20:00,95.48,95.58,95.43,95.56,26587.0,86.564,86.6547,86.5187,86.6365,26587.0
2017-07-14 10:30:00,95.58,95.64,95.54,95.61,22683.0,86.6547,86.7091,86.6184,86.6819,22683.0
2017-07-14 10:40:00,95.62,95.64,95.45,95.46,26488.0,86.6909,86.7091,86.5368,86.5459,26488.0
2017-07-14 10:50:00,95.46,95.48,95.38,95.43,4521.0,86.5459,86.564,86.4733,86.5187,4521.0
2017-07-14 11:00:00,95.42,95.43,95.24,95.29,11881.0,86.5096,86.5187,86.3464,86.3917,11881.0
2017-07-14 11:10:00,95.31,95.39,95.26,95.26,10705.0,86.4099,86.4824,86.3645,86.3645,10705.0
2017-07-14 11:20:00,95.27,95.29,95.16,95.22,40397.0,86.3736,86.3917,86.2739,86.3283,40397.0
2017-07-14 11:30:00,95.23,95.24,95.0,95.05,11566.0,86.3373,86.3464,86.1288,86.1742,11566.0
2017-07-14 11:40:00,95.06,95.13,95.03,95.11,6487.0,86.1832,86.2467,86.156,86.2286,6487.0
2017-07-14 11:50:00,95.13,95.14,95.09,95.13,4519.0,86.2467,86.2558,86.2104,86.2467,4519.0
2017-07-14 12:00:00,95.12,95.12,95.07,95.07,7010.0,86.2376,86.2376,86.1923,86.1923,7010.0
2017-07-14 12:10:00,95.1,95.11,95.07,95.08,3813.0,86.2195,86.2286,86.1923,86.2014,3813.0
2017-07-14 12:20:00,95.06,95.08,95.05,95.08,3672.0,86.1832,86.2014,86.1742,86.2014,3672.0
2017-07-14 12:30:00,95.08,95.08,95.04,95.06,5039.0,86.2014,86.2014,86.1651,86.1832,5039.0
2017-07-14 12:40:00,95.06,95.1,95.05,95.08,7710.0,86.1832,86.2195,86.1742,86.2014,7710.0
2017-07-14 12:50:00,95.09,95.11,94.98,94.98,11549.0,86.2104,86.2286,86.1107,86.1107,11549.0
2017-07-14 13:00:00,94.98,94.98,94.95,94.95,12475.0,86.1107,86.1107,86.0835,86.0835,12475.0
2017-07-14 13:10:00,94.96,95.02,94.92,94.95,24956.0,86.0926,86.147,86.0563,86.0835,24956.0
2017-07-14 13:20:00,94.94,95.07,94.93,95.07,16448.0,86.0744,86.1923,86.0654,86.1923,16448.0
2017-07-14 13:30:00,95.06,95.07,95.03,95.04,1302.0,86.1832,86.1923,86.156,86.1651,1302.0
2017-07-14 13:40:00,95.04,95.08,95.02,95.07,4674.0,86.1651,86.2014,86.147,86.1923,4674.0
2017-07-14 13:50:00,95.07,95.14,95.06,95.14,4627.0,86.1923,86.2558,86.1832,86.2558,4627.0
2017-07-14 14:00:00,95.14,95.18,95.11,95.17,7410.0,86.2558,86.292,86.2286,86.283,7410.0
2017-07-14 14:10:00,95.18,95.21,95.17,95.19,4256.0,86.292,86.3192,86.283,86.3011,4256.0
2017-07-14 14:20:00,95.19,95.24,95.16,95.23,7037.0,86.3011,86.3464,86.2739,86.3373,7037.0
2017-07-14 14:30:00,95.26,95.31,95.25,95.3,9104.0,86.3645,86.4099,86.3555,86.4008,9104.0
2017-07-14 14:40:00,95.31,95.32,95.24,95.26,9507.0,86.4099,86.4189,86.3464,86.3645,9507.0
2017-07-14 14:50:00,95.26,95.38,95.23,95.35,13315.0,86.3645,86.4733,86.3373,86.4461,13315.0
2017-07-14 15:00:00,95.34,95.49,95.34,95.47,16819.0,86.4371,86.5731,86.4371,86.5549,16819.0
2017-07-14 15:10:00,95.47,95.5,95.42,95.44,15209.0,86.5549,86.5821,86.5096,86.5277,15209.0
2017-07-14 15:20:00,95.44,95.46,95.38,95.46,15910.0,86.5277,86.5459,86.4733,86.5459,15910.0
2017-07-14 15:30:00,95.46,95.52,95.43,95.52,29619.0,86.5459,86.6003,86.5187,86.6003,29619.0
2017-07-14 15:40:00,95.52,95.56,95.51,95.55,43138.0,86.6003,86.6365,86.5912,86.6275,43138.0
2017-07-14 15:50:00,95.55,95.55,95.22,95.31,120609.0,86.6275,86.6275,86.3283,86.4099,120609.0
2017-07-17 09:30:00,95.19,95.7,94.93,95.61,51923.0,86.3011,86.7635,86.0654,86.6819,51923.0
2017-07-17 09:40:00,95.64,95.7,95.52,95.57,22158.0,86.7091,86.7635,86.6003,86.6456,22158.0
2017-07-17 09:50:00,95.54,95.64,95.49,95.64,20470.0,86.6184,86.7091,86.5731,86.7091,20470.0
2017-07-17 10:00:00,95.6,95.97,95.42,95.94,69160.0,86.6728,87.0082,86.5096,86.981,69160.0
2017-07-17 10:10:00,95.9,96.24,95.88,96.19,45184.0,86.9448,87.253,86.9267,87.2077,45184.0
2017-07-17 10:20:00,96.17,96.22,96.1,96.16,29895.0,87.1896,87.2349,87.1261,87.1805,29895.0
2017-07-17 10:30:00,96.17,96.45,96.14,96.45,71381.0,87.1896,87.4434,87.1624,87.4434,71381.0
2017-07-17 10:40:00,96.46,96.75,96.41,96.75,54921.0,87.4525,87.7154,87.4072,87.7154,54921.0
2017-07-17 10:50:00,96.74,96.87,96.68,96.76,52476.0,87.7063,87.8242,87.6519,87.7245,52476.0
2017-07-17 11:00:00,96.76,96.79,96.52,96.56,55247.0,87.7245,87.7517,87.5069,87.5432,55247.0
2017-07-17 11:10:00,96.56,96.58,96.41,96.51,20733.0,87.5432,87.5613,87.4072,87.4978,20733.0
2017-07-17 11:20:00,96.52,96.52,96.42,96.51,22365.0,87.5069,87.5069,87.4162,87.4978,22365.0
2017-07-17 11:30:00,96.51,96.58,96.45,96.45,21646.0,87.4978,87.5613,87.4434,87.4434,21646.0
2017-07-17 11:40:00,96.46,96.5,96.31,96.33,15623.0,87.4525,87.4888,87.3165,87.3346,15623.0
2017-07-17 11:50:00,96.33,96.33,96.23,96.26,15966.0,87.3346,87.3346,87.244,87.2712,15966.0
2017-07-17 12:00:00,96.25,96.46,96.25,96.44,18975.0,87.2621,87.4525,87.2621,87.4344,18975.0
2017-07-17 12:10:00,96.45,96.56,96.41,96.48,37455.0,87.4434,87.5432,87.4072,87.4706,37455.0
2017-07-17 12:20:00,96.48,96.6,96.46,96.5,19293.0,87.4706,87.5794,87.4525,87.4888,19293.0
2017-07-17 12:30:00,96.52,96.59,96.49,96.54,24687.0,87.5069,87.5704,87.4797,87.525,24687.0
2017-07-17 12:40:00,96.53,96.59,96.49,96.51,17818.0,87.516,87.5704,87.4797,87.4978,17818.0
2017-07-17 12:50:00,96.5,96.52,96.3,96.38,24252.0,87.4888,87.5069,87.3074,87.38,24252.0
2017-07-17 13:00:00,96.39,96.43,96.31,96.37,21821.0,87.389,87.4253,87.3165,87.3709,21821.0
2017-07-17 13:10:00,96.36,96.49,96.36,96.44,19605.0,87.3618,87.4797,87.3618,87.4344,19605.0
2017-07-17 13:20:00,96.43,96.47,96.37,96.38,20267.0,87.4253,87.4616,87.3709,87.38,20267.0
2017-07-17 13:30:00,96.38,96.46,96.34,96.46,21506.0,87.38,87.4525,87.3437,87.4525,21506.0
2017-07-17 13:40:00,96.47,96.57,96.45,96.56,18563.0,87.4616,87.5522,87.4434,87.5432,18563.0
2017-07-17 13:50:00,96.57,96.65,96.54,96.64,17841.0,87.5522,87.6247,87.525,87.6157,17841.0
2017-07-17 14:00:00,96.63,96.63,96.57,96.62,12524.0,87.6066,87.6066,87.5522,87.5975,12524.0
2017-07-17 14:10:00,96.61,96.62,96.48,96.52,16402.0,87.5885,87.5975,87.4706,87.5069,16402.0
2017-07-17 14:20:00,96.54,96.65,96.54,96.65,20869.0,87.525,87.6247,87.525,87.6247,20869.0
2017-07-17 14:30:00,96.65,96.65,96.6,96.63,25793.0,87.6247,87.6247,87.5794,87.6066,25793.0
2017-07-17 14:40:00,96.62,96.69,96.59,96.68,27224.0,87.5975,87.661,87.5704,87.6519,27224.0
2017-07-17 14:50:00,96.67,96.69,96.53,96.57,25823.0,87.6429,87.661,87.516,87.5522,25823.0
2017-07-17 15:00:00,96.56,96.57,96.35,96.38,27299.0,87.5432,87.5522,87.3528,87.38,27299.0
2017-07-17 15:10:00,96.39,96.42,96.35,96.35,30217.0,87.389,87.4162,87.3528,87.3528,30217.0
2017-07-17 15:20:00,96.35,96.38,96.28,96.36,36286.0,87.3528,87.38,87.2893,87.3618,36286.0
2017-07-17 15:30:00,96.36,96.38,96.31,96.36,51728.0,87.3618,87.38,87.3165,87.3618,51728.0
2017-07-17 15:40:00,96.36,96.37,96.24,96.27,65631.0,87.3618,87.3709,87.253,87.2802,65631.0
2017-07-17 15:50:00,96.28,96.3,96.18,96.2,108510.0,87.2893,87.3074,87.1986,87.2168,108510.0
2017-07-18 09:30:00,96.25,96.3,96.06,96.06,32194.0,87.2621,87.3074,87.0898,87.0898,32194.0
2017-07-18 09:40:00,96.09,96.19,95.97,96.16,56982.0,87.117,87.2077,87.0082,87.1805,56982.0
2017-07-18 09:50:00,96.2,96.36,96.2,96.31,7476.0,87.2168,87.3618,87.2168,87.3165,7476.0
2017-07-18 10:00:00,96.31,96.34,96.23,96.27,8650.0,87.3165,87.3437,87.244,87.2802,8650.0
2017-07-18 10:10:00,96.25,96.36,96.25,96.25,21813.0,87.2621,87.3618,87.2621,87.2621,21813.0
2017-07-18 10:20:00,96.25,96.34,96.24,96.32,11518.0,87.2621,87.3437,87.253,87.3256,11518.0
2017-07-18 10:30:00,96.32,96.43,96.28,96.32,7939.0,87.3256,87.4253,87.2893,87.3256,7939.0
2017-07-18 10:40:00,96.31,96.33,96.21,96.28,22285.0,87.3165,87.3346,87.2258,87.2893,22285.0
2017-07-18 10:50:00,96.29,96.4,96.27,96.4,16548.0,87.2984,87.3981,87.2802,87.3981,16548.0
2017-07-18 11:00:00,96.39,96.39,96.34,96.36,5100.0,87.389,87.389,87.3437,87.3618,5100.0
2017-07-18 11:10:00,96.36,96.39,96.2,96.36,12108.0,87.3618,87.389,87.2168,87.3618,12108.0
2017-07-18 11:20:00,96.37,96.48,96.37,96.4,5806.0,87.3709,87.4706,87.3709,87.3981,5806.0
2017-07-18 11:30:00,96.4,96.44,96.34,96.35,30597.0,87.3981,87.4344,87.3437,87.3528,30597.0
2017-07-18 11:40:00,96.36,96.36,96.24,96.29,16050.0,87.3618,87.3618,87.253,87.2984,16050.0
2017-07-18 11:50:00,96.29,96.38,96.26,96.29,26141.0,87.2984,87.38,87.2712,87.2984,26141.0
2017-07-18 12:00:00,96.28,96.28,96.21,96.21,7400.0,87.2893,87.2893,87.2258,87.2258,7400.0
2017-07-18 12:10:00,96.21,96.25,96.15,96.17,17600.0,87.2258,87.2621,87.1714,87.1896,17600.0
2017-07-18 12:20:00,96.18,96.2,96.16,96.17,6100.0,87.1986,87.2168,87.1805,87.1896,6100.0
2017-07-18 12:30:00,96.18,96.27,96.18,96.26,7769.0,87.1986,87.2802,87.1986,87.2712,7769.0
2017-07-18 12:40:00,96.25,96.34,96.24,96.33,16751.0,87.2621,87.3437,87.253,87.3346,16751.0
2017-07-18 12:50:00,96.3,96.31,96.28,96.3,4347.0,87.3074,87.3165,87.2893,87.3074,4347.0
2017-07-18 13:00:00,96.3,96.32,96.28,96.31,6800.0,87.3074,87.3256,87.2893,87.3165,6800.0
2017-07-18 13:10:00,96.3,96.32,96.26,96.26,16600.0,87.3074,87.3256,87.2712,87.2712,16600.0
2017-07-18 13:20:00,96.25,96.27,96.23,96.26,4016.0,87.2621,87.2802,87.244,87.2712,4016.0
2017-07-18 13:30:00,96.25,96.31,96.22,96.23,23222.0,87.2621,87.3165,87.2349,87.244,23222.0
2017-07-18 13:40:00,96.21,96.21,96.14,96.16,8606.0,87.2258,87.2258,87.1624,87.1805,8606.0
2017-07-18 13:50:00,96.16,96.16,96.1,96.14,9282.0,87.1805,87.1805,87.1261,87.1624,9282.0
2017-07-18 14:00:00,96.14,96.16,96.08,96.09,25959.0,87.1624,87.1805,87.108,87.117,25959.0
2017-07-18 14:10:00,96.08,96.09,96.02,96.03,10265.0,87.108,87.117,87.0536,87.0626,10265.0
2017-07-18 14:20:00,96.02,96.15,95.99,96.06,19568.0,87.0536,87.1714,87.0264,87.0898,19568.0
2017-07-18 14:30:00,96.07,96.15,96.06,96.09,10233.0,87.0989,87.1714,87.0898,87.117,10233.0
2017-07-18 14:40:00,96.09,96.14,95.98,95.98,32676.0,87.117,87.1624,87.0173,87.0173,32676.0
2017-07-18 14:50:00,95.99,96.07,95.92,96.03,9413.0,87.0264,87.0989,86.9629,87.0626,9413.0
2017-07-18 15:00:00,96.05,96.15,96.04,96.09,41145.0,87.0808,87.1714,87.0717,87.117,41145.0
2017-07-18 15:10:00,96.08,96.11,96.04,96.08,17014.0,87.108,87.1352,87.0717,87.108,17014.0
2017-07-18 15:20:00,96.09,96.21,96.06,96.2,54079.0,87.117,87.2258,87.0898,87.2168,54079.0
2017-07-18 15:30:00,96.19,96.29,96.14,96.25,36346.0,87.2077,87.2984,87.1624,87.2621,36346.0
2017-07-18 15:40:00,96.25,96.3,96.15,96.18,57694.0,87.2621,87.3074,87.1714,87.1986,57694.0
2017-07-18 15:50:00,96.18,96.34,96.17,96.28,126878.0,87.1986,87.3437,87.1896,87.2893,126878.0
2017-07-19 09:30:00,96.46,96.68,96.29,96.58,20243.0,87.4525,87.6519,87.2984,87.5613,20243.0
2017-07-19 09:40:00,96.56,96.78,96.56,96.68,15817.0,87.5432,87.7426,87.5432,87.6519,15817.0
2017-07-19 09:50:00,96.67,96.75,96.63,96.73,18593.0,87.6429,87.7154,87.6066,87.6973,18593.0
2017-07-19 10:00:00,96.76,96.88,96.69,96.86,18651.0,87.7245,87.8333,87.661,87.8151,18651.0
2017-07-19 10:10:00,96.85,96.89,96.7,96.72,19776.0,87.8061,87.8423,87.6701,87.6882,19776.0
2017-07-19 10:20:00,96.72,96.76,96.61,96.63,16615.0,87.6882,87.7245,87.5885,87.6066,16615.0
2017-07-19 10:30:00,96.63,96.74,96.49,96.69,16991.0,87.6066,87.7063,87.4797,87.661,16991.0
2017-07-19 10:40:00,96.72,96.78,96.66,96.76,15042.0,87.6882,87.7426,87.6338,87.7245,15042.0
2017-07-19 10:50:00,96.77,96.8,96.69,96.74,11195.0,87.7335,87.7607,87.661,87.7063,11195.0
2017-07-19 11:00:00,96.72,96.76,96.7,96.72,20691.0,87.6882,87.7245,87.6701,87.6882,20691.0
2017-07-19 11:10:00,96.72,96.79,96.7,96.7,14327.0,87.6882,87.7517,87.6701,87.6701,14327.0
2017-07-19 11:20:00,96.69,96.75,96.66,96.68,14696.0,87.661,87.7154,87.6338,87.6519,14696.0
2017-07-19 11:30:00,96.7,96.91,96.7,96.91,13360.0,87.6701,87.8605,87.6701,87.8605,13360.0
2017-07-19 11:40:00,96.91,96.96,96.86,96.9,17630.0,87.8605,87.9058,87.8151,87.8514,17630.0
2017-07-19 11:50:00,96.9,97.0,96.9,96.99,15448.0,87.8514,87.9421,87.8514,87.933,15448.0
2017-07-19 12:00:00,97.0,97.17,96.99,97.05,21844.0,87.9421,88.0962,87.933,87.9874,21844.0
2017-07-19 12:10:00,97.06,97.08,96.97,96.98,8146.0,87.9965,88.0146,87.9149,87.9239,8146.0
2017-07-19 12:20:00,97.0,97.02,96.94,96.96,14621.0,87.9421,87.9602,87.8877,87.9058,14621.0
2017-07-19 12:30:00,96.97,96.98,96.86,96.86,3624.0,87.9149,87.9239,87.8151,87.8151,3624.0
2017-07-19 12:40:00,96.85,96.96,96.84,96.94,10531.0,87.8061,87.9058,87.797,87.8877,10531.0
2017-07-19 12:50:00,96.93,96.98,96.9,96.91,10753.0,87.8786,87.9239,87.8514,87.8605,10753.0
2017-07-19 13:00:00,96.88,96.88,96.73,96.78,18320.0,87.8333,87.8333,87.6973,87.7426,18320.0
2017-07-19 13:10:00,96.79,96.83,96.77,96.78,9102.0,87.7517,87.7879,87.7335,87.7426,9102.0
2017-07-19 13:20:00,96.78,96.86,96.77,96.84,9398.0,87.7426,87.8151,87.7335,87.797,9398.0
2017-07-19 13:30:00,96.84,96.87,96.83,96.85,16699.0,87.797,87.8242,87.7879,87.8061,16699.0
2017-07-19 13:40:00,96.86,96.94,96.85,96.91,12400.0,87.8151,87.8877,87.8061,87.8605,12400.0
2017-07-19 13:50:00,96.93,96.93,96.86,96.86,7231.0,87.8786,87.8786,87.8151,87.8151,7231.0
2017-07-19 14:00:00,96.87,96.91,96.83,96.87,16488.0,87.8242,87.8605,87.7879,87.8242,16488.0
2017-07-19 14:10:00,96.88,96.91,96.84,96.85,10420.0,87.8333,87.8605,87.797,87.8061,10420.0
2017-07-19 14:20:00,96.85,96.89,96.82,96.87,8425.0,87.8061,87.8423,87.7789,87.8242,8425.0
2017-07-19 14:30:00,96.87,96.9,96.85,96.9,11171.0,87.8242,87.8514,87.8061,87.8514,11171.0
2017-07-19 14:40:00,96.89,97.03,96.89,96.98,15973.0,87.8423,87.9693,87.8423,87.9239,15973.0
2017-07-19 14:50:00,96.99,97.02,96.96,97.01,12098.0,87.933,87.9602,87.9058,87.9511,12098.0
2017-07-19 15:00:00,97.0,97.0,96.91,96.94,39741.0,87.9421,87.9421,87.8605,87.8877,39741.0
2017-07-19 15:10:00,96.93,96.95,96.75,96.8,17466.0,87.8786,87.8967,87.7154,87.7607,17466.0
2017-07-19 15:20:00,96.8,96.92,96.8,96.92,20222.0,87.7607,87.8695,87.7607,87.8695,20222.0
2017-07-19 15:30:00,96.92,96.98,96.86,96.88,28919.0,87.8695,87.9239,87.8151,87.8333,28919.0
2017-07-19 15:40:00,96.88,96.93,96.86,96.93,39272.0,87.8333,87.8786,87.8151,87.8786,39272.0
2017-07-19 15:50:00,96.93,96.99,96.88,96.97,72660.0,87.8786,87.933,87.8333,87.9149,72660.0
2017-07-20 09:30:00,97.3,97.42,97.1,97.4,36239.0,88.2141,88.3228,88.0327,88.3047,36239.0
2017-07-20 09:40:00,97.43,97.55,97.32,97.45,57657.0,88.3319,88.4407,88.2322,88.35,57657.0
2017-07-20 09:50:00,97.44,97.59,97.36,97.59,25059.0,88.341,88.477,88.2684,88.477,25059.0
2017-07-20 10:00:00,97.58,97.59,97.22,97.23,18319.0,88.4679,88.477,88.1415,88.1506,18319.0
2017-07-20 10:10:00,97.2,97.29,97.17,97.2,40276.0,88.1234,88.205,88.0962,88.1234,40276.0
2017-07-20 10:20:00,97.19,97.2,97.1,97.13,7961.0,88.1143,88.1234,88.0327,88.0599,7961.0
2017-07-20 10:30:00,97.12,97.38,97.02,97.34,32681.0,88.0509,88.2866,87.9602,88.2503,32681.0
2017-07-20 10:40:00,97.34,97.49,97.29,97.49,11192.0,88.2503,88.3863,88.205,88.3863,11192.0
2017-07-20 10:50:00,97.47,97.51,97.41,97.44,17491.0,88.3682,88.4044,88.3138,88.341,17491.0
2017-07-20 11:00:00,97.45,97.62,97.4,97.4,40862.0,88.35,88.5042,88.3047,88.3047,40862.0
2017-07-20 11:10:00,97.38,97.49,97.28,97.45,11138.0,88.2866,88.3863,88.1959,88.35,11138.0
2017-07-20 11:20:00,97.45,97.68,97.45,97.63,14374.0,88.35,88.5586,88.35,88.5132,14374.0
2017-07-20 11:30:00,97.62,97.72,97.53,97.53,11717.0,88.5042,88.5948,88.4226,88.4226,11717.0
2017-07-20 11:40:00,97.53,97.8,97.53,97.78,16178.0,88.4226,88.6674,88.4226,88.6492,16178.0
2017-07-20 11:50:00,97.77,97.84,97.63,97.63,10572.0,88.6402,88.7036,88.5132,88.5132,10572.0
2017-07-20 12:00:00,97.63,97.63,97.56,97.6,26651.0,88.5132,88.5132,88.4498,88.486,26651.0
2017-07-20 12:10:00,97.59,97.67,97.59,97.63,7318.0,88.477,88.5495,88.477,88.5132,7318.0
2017-07-20 12:20:00,97.61,97.65,97.6,97.62,7474.0,88.4951,88.5314,88.486,88.5042,7474.0
2017-07-20 12:30:00,97.61,97.65,97.59,97.63,9470.0,88.4951,88.5314,88.477,88.5132,9470.0
2017-07-20 12:40:00,97.64,97.68,97.63,97.63,6710.0,88.5223,88.5586,88.5132,88.5132,6710.0
2017-07-20 12:50:00,97.63,97.64,97.52,97.56,8624.0,88.5132,88.5223,88.4135,88.4498,8624.0
2017-07-20 13:00:00,97.57,97.61,97.42,97.44,11746.0,88.4588,88.4951,88.3228,88.341,11746.0
2017-07-20 13:10:00,97.45,97.54,97.39,97.54,8783.0,88.35,88.4316,88.2956,88.4316,8783.0
2017-07-20 13:20:00,97.54,97.55,97.49,97.52,8422.0,88.4316,88.4407,88.3863,88.4135,8422.0
2017-07-20 13:30:00,97.52,97.6,97.51,97.6,18966.0,88.4135,88.486,88.4044,88.486,18966.0
2017-07-20 13:40:00,97.59,97.64,97.51,97.53,12367.0,88.477,88.5223,88.4044,88.4226,12367.0
2017-07-20 13:50:00,97.52,97.6,97.48,97.58,12001.0,88.4135,88.486,88.3772,88.4679,12001.0
2017-07-20 14:00:00,97.59,97.59,97.37,97.37,28541.0,88.477,88.477,88.2775,88.2775,28541.0
2017-07-20 14:10:00,97.36,97.46,97.33,97.46,19683.0,88.2684,88.3591,88.2412,88.3591,19683.0
2017-07-20 14:20:00,97.45,97.47,97.38,97.43,13960.0,88.35,88.3682,88.2866,88.3319,13960.0
2017-07-20 14:30:00,97.41,97.44,97.29,97.29,11651.0,88.3138,88.341,88.205,88.205,11651.0
2017-07-20 14:40:00,97.28,97.39,97.28,97.36,8114.0,88.1959,88.2956,88.1959,88.2684,8114.0
2017-07-20 14:50:00,97.35,97.47,97.35,97.47,15354.0,88.2594,88.3682,88.2594,88.3682,15354.0
2017-07-20 15:00:00,97.47,97.49,97.38,97.38,11726.0,88.3682,88.3863,88.2866,88.2866,11726.0
2017-07-20 15:10:00,97.38,97.41,97.32,97.32,23774.0,88.2866,88.3138,88.2322,88.2322,23774.0
2017-07-20 15:20:00,97.32,97.5,97.32,97.43,29911.0,88.2322,88.3954,88.2322,88.3319,29911.0
2017-07-20 15:30:00,97.43,97.43,97.28,97.3,40248.0,88.3319,88.3319,88.1959,88.2141,40248.0
2017-07-20 15:40:00,97.3,97.33,97.16,97.18,53940.0,88.2141,88.2412,88.0871,88.1053,53940.0
2017-07-20 15:50:00,97.19,97.24,97.12,97.22,88420.0,88.1143,88.1597,88.0509,88.1415,88420.0
2017-07-21 09:30:00,96.76,97.53,96.76,96.98,93283.0,87.7245,88.4226,87.7245,87.9239,93283.0
2017-07-21 09:40:00,97.04,97.25,96.87,97.06,20226.0,87.9783,88.1687,87.8242,87.9965,20226.0
2017-07-21 09:50:00,97.06,97.39,97.05,97.29,14241.0,87.9965,88.2956,87.9874,88.205,14241.0
2017-07-21 10:00:00,97.26,97.35,97.14,97.35,18539.0,88.1778,88.2594,88.069,88.2594,18539.0
2017-07-21 10:10:00,97.37,97.46,97.29,97.43,6415.0,88.2775,88.3591,88.205,88.3319,6415.0
2017-07-21 10:20:00,97.44,97.5,97.31,97.38,18020.0,88.341,88.3954,88.2231,88.2866,18020.0
2017-07-21 10:30:00,97.39,97.47,97.36,97.42,5429.0,88.2956,88.3682,88.2684,88.3228,5429.0
2017-07-21 10:40:00,97.43,97.48,97.33,97.46,16455.0,88.3319,88.3772,88.2412,88.3591,16455.0
2017-07-21 10:50:00,97.47,97.47,97.39,97.43,31875.0,88.3682,88.3682,88.2956,88.3319,31875.0
2017-07-21 11:00:00,97.41,97.49,97.31,97.34,35854.0,88.3138,88.3863,88.2231,88.2503,35854.0
2017-07-21 11:10:00,97.34,97.42,97.31,97.42,14530.0,88.2503,88.3228,88.2231,88.3228,14530.0
2017-07-21 11:20:00,97.44,97.45,97.41,97.43,5832.0,88.341,88.35,88.3138,88.3319,5832.0
2017-07-21 11:30:00,97.44,97.58,97.41,97.56,4900.0,88.341,88.4679,88.3138,88.4498,4900.0
2017-07-21 11:40:00,97.55,97.57,97.41,97.44,10545.0,88.4407,88.4588,88.3138,88.341,10545.0
2017-07-21 11:50:00,97.46,97.58,97.46,97.58,6115.0,88.3591,88.4679,88.3591,88.4679,6115.0
2017-07-21 12:00:00,97.58,97.67,97.51,97.51,9853.0,88.4679,88.5495,88.4044,88.4044,9853.0
2017-07-21 12:10:00,97.48,97.49,97.42,97.47,55524.0,88.3772,88.3863,88.3228,88.3682,55524.0
2017-07-21 12:20:00,97.45,97.47,97.32,97.42,16368.0,88.35,88.3682,88.2322,88.3228,16368.0
2017-07-21 12:30:00,97.41,97.52,97.4,97.51,5652.0,88.3138,88.4135,88.3047,88.4044,5652.0
2017-07-21 12:40:00,97.5,97.63,97.5,97.63,5271.0,88.3954,88.5132,88.3954,88.5132,5271.0
2017-07-21 12:50:00,97.62,97.67,97.6,97.63,4448.0,88.5042,88.5495,88.486,88.5132,4448.0
2017-07-21 13:00:00,97.63,97.64,97.56,97.64,114969.0,88.5132,88.5223,88.4498,88.5223,114969.0
2017-07-21 13:10:00,97.65,97.72,97.65,97.7,3196.0,88.5314,88.5948,88.5314,88.5767,3196.0
2017-07-21 13:20:00,97.7,97.7,97.64,97.66,8070.0,88.5767,88.5767,88.5223,88.5404,8070.0
2017-07-21 13:30:00,97.65,97.66,97.6,97.61,5608.0,88.5314,88.5404,88.486,88.4951,5608.0
2017-07-21 13:40:00,97.62,97.72,97.62,97.72,16480.0,88.5042,88.5948,88.5042,88.5948,16480.0
2017-07-21 13:50:00,97.73,97.81,97.69,97.8,11630.0,88.6039,88.6764,88.5676,88.6674,11630.0
2017-07-21 14:00:00,97.8,97.81,97.72,97.75,21405.0,88.6674,88.6764,88.5948,88.622,21405.0
2017-07-21 14:10:00,97.75,97.82,97.75,97.79,25303.0,88.622,88.6855,88.622,88.6583,25303.0
2017-07-21 14:20:00,97.76,97.81,97.69,97.8,19929.0,88.6311,88.6764,88.5676,88.6674,19929.0
2017-07-21 14:30:00,97.79,97.8,97.72,97.78,43398.0,88.6583,88.6674,88.5948,88.6492,43398.0
2017-07-21 14:40:00,97.77,97.9,97.77,97.8,16118.0,88.6402,88.758,88.6402,88.6674,16118.0
2017-07-21 14:50:00,97.81,97.86,97.8,97.8,11158.0,88.6764,88.7218,88.6674,88.6674,11158.0
2017-07-21 15:00:00,97.8,97.85,97.8,97.81,17358.0,88.6674,88.7127,88.6674,88.6764,17358.0
2017-07-21 15:10:00,97.8,97.82,97.76,97.8,12523.0,88.6674,88.6855,88.6311,88.6674,12523.0
2017-07-21 15:20:00,97.79,97.83,97.77,97.8,11589.0,88.6583,88.6946,88.6402,88.6674,11589.0
2017-07-21 15:30:00,97.83,97.83,97.76,97.8,22913.0,88.6946,88.6946,88.6311,88.6674,22913.0
2017-07-21 15:40:00,97.8,97.86,97.79,97.86,34098.0,88.6674,88.7218,88.6583,88.7218,34098.0
2017-07-21 15:50:00,97.86,98.01,97.85,97.94,99982.0,88.7218,88.8578,88.7127,88.7943,99982.0
2017-07-24 09:30:00,97.82,97.91,97.27,97.29,27778.0,88.6855,88.7671,88.1869,88.205,27778.0
2017-07-24 09:40:00,97.25,97.54,97.08,97.4,12481.0,88.1687,88.4316,88.0146,88.3047,12481.0
2017-07-24 09:50:00,97.42,97.52,97.41,97.47,6219.0,88.3228,88.4135,88.3138,88.3682,6219.0
2017-07-24 10:00:00,97.49,97.54,97.37,97.38,18110.0,88.3863,88.4316,88.2775,88.2866,18110.0
2017-07-24 10:10:00,97.38,97.38,97.26,97.27,11104.0,88.2866,88.2866,88.1778,88.1869,11104.0
2017-07-24 10:20:00,97.29,97.43,97.29,97.36,15712.0,88.205,88.3319,88.205,88.2684,15712.0
2017-07-24 10:30:00,97.36,97.48,97.35,97.35,10996.0,88.2684,88.3772,88.2594,88.2594,10996.0
2017-07-24 10:40:00,97.36,97.37,97.28,97.33,15699.0,88.2684,88.2775,88.1959,88.2412,15699.0
2017-07-24 10:50:00,97.31,97.34,97.26,97.32,9606.0,88.2231,88.2503,88.1778,88.2322,9606.0
2017-07-24 11:00:00,97.34,97.37,97.25,97.31,15692.0,88.2503,88.2775,88.1687,88.2231,15692.0
2017-07-24 11:10:00,97.3,97.47,97.29,97.46,10808.0,88.2141,88.3682,88.205,88.3591,10808.0
2017-07-24 11:20:00,97.44,97.54,97.42,97.54,9225.0,88.341,88.4316,88.3228,88.4316,9225.0
2017-07-24 11:30:00,97.55,97.57,97.48,97.49,9221.0,88.4407,88.4588,88.3772,88.3863,9221.0
2017-07-24 11:40:00,97.49,97.52,97.43,97.48,15892.0,88.3863,88.4135,88.3319,88.3772,15892.0
2017-07-24 11:50:00,97.47,97.59,97.47,97.58,9681.0,88.3682,88.477,88.3682,88.4679,9681.0
2017-07-24 12:00:00,97.56,97.59,97.55,97.56,9145.0,88.4498,88.477,88.4407,88.4498,9145.0
2017-07-24 12:10:00,97.56,97.63,97.56,97.62,5762.0,88.4498,88.5132,88.4498,88.5042,5762.0
2017-07-24 12:20:00,97.61,97.77,97.61,97.77,10995.0,88.4951,88.6402,88.4951,88.6402,10995.0
2017-07-24 12:30:00,97.74,97.77,97.72,97.73,6675.0,88.613,88.6402,88.5948,88.6039,6675.0
2017-07-24 12:40:00,97.74,97.74,97.65,97.66,8835.0,88.613,88.613,88.5314,88.5404,8835.0
2017-07-24 12:50:00,97.66,97.71,97.66,97.68,6247.0,88.5404,88.5858,88.5404,88.5586,6247.0
2017-07-24 13:00:00,97.68,97.69,97.58,97.6,8902.0,88.5586,88.5676,88.4679,88.486,8902.0
2017-07-24 13:10:00,97.59,97.64,97.59,97.64,8496.0,88.477,88.5223,88.477,88.5223,8496.0
2017-07-24 13:20:00,97.64,97.67,97.62,97.64,8539.0,88.5223,88.5495,88.5042,88.5223,8539.0
2017-07-24 13:30:00,97.65,97.67,97.64,97.67,5910.0,88.5314,88.5495,88.5223,88.5495,5910.0
2017-07-24 13:40:00,97.67,97.73,97.67,97.73,8702.0,88.5495,88.6039,88.5495,88.6039,8702.0
2017-07-24 13:50:00,97.73,97.73,97.59,97.59,10757.0,88.6039,88.6039,88.477,88.477,10757.0
2017-07-24 14:00:00,97.59,97.7,97.59,97.69,8391.0,88.477,88.5767,88.477,88.5676,8391.0
2017-07-24 14:10:00,97.7,97.74,97.63,97.63,14716.0,88.5767,88.613,88.5132,88.5132,14716.0
2017-07-24 14:20:00,97.63,97.72,97.62,97.68,20249.0,88.5132,88.5948,88.5042,88.5586,20249.0
2017-07-24 14:30:00,97.69,97.7,97.62,97.65,9650.0,88.5676,88.5767,88.5042,88.5314,9650.0
2017-07-24 14:40:00,97.64,97.64,97.57,97.6,8735.0,88.5223,88.5223,88.4588,88.486,8735.0
2017-07-24 14:50:00,97.6,97.63,97.59,97.6,9534.0,88.486,88.5132,88.477,88.486,9534.0
2017-07-24 15:00:00,97.61,97.66,97.59,97.65,7790.0,88.4951,88.5404,88.477,88.5314,7790.0
2017-07-24 15:10:00,97.65,97.69,97.64,97.68,12130.0,88.5314,88.5676,88.5223,88.5586,12130.0
2017-07-24 15:20:00,97.69,97.77,97.69,97.77,11297.0,88.5676,88.6402,88.5676,88.6402,11297.0
2017-07-24 15:30:00,97.76,97.8,97.74,97.8,21142.0,88.6311,88.6674,88.613,88.6674,21142.0
2017-07-24 15:40:00,97.8,97.81,97.72,97.74,32265.0,88.6674,88.6764,88.5948,88.613,32265.0
2017-07-24 15:50:00,97.74,97.8,97.72,97.76,125210.0,88.613,88.6674,88.5948,88.6311,125210.0
2017-07-25 09:30:00,98.12,98.36,97.97,98.18,34978.0,88.9575,89.1751,88.8215,89.0119,34978.0
2017-07-25 09:40:00,98.19,98.49,98.18,98.43,42256.0,89.0209,89.2929,89.0119,89.2385,42256.0
2017-07-25 09:50:00,98.43,98.69,98.36,98.69,40747.0,89.2385,89.4743,89.1751,89.4743,40747.0
2017-07-25 10:00:00,98.66,98.68,98.52,98.64,53114.0,89.4471,89.4652,89.3201,89.4289,53114.0
2017-07-25 10:10:00,98.65,99.0,98.55,98.95,49150.0,89.438,89.7553,89.3473,89.71,49150.0
2017-07-25 10:20:00,98.95,98.95,98.56,98.65,75332.0,89.71,89.71,89.3564,89.438,75332.0
2017-07-25 10:30:00,98.66,98.79,98.56,98.63,124660.0,89.4471,89.5649,89.3564,89.4199,124660.0
2017-07-25 10:40:00,98.63,98.72,98.59,98.6,26459.0,89.4199,89.5015,89.3836,89.3927,26459.0
2017-07-25 10:50:00,98.6,98.65,98.58,98.65,45400.0,89.3927,89.438,89.3745,89.438,45400.0
2017-07-25 11:00:00,98.64,98.69,98.59,98.69,31928.0,89.4289,89.4743,89.3836,89.4743,31928.0
2017-07-25 11:10:00,98.69,98.69,98.65,98.66,23592.0,89.4743,89.4743,89.438,89.4471,23592.0
2017-07-25 11:20:00,98.66,98.8,98.63,98.79,41840.0,89.4471,89.574,89.4199,89.5649,41840.0
2017-07-25 11:30:00,98.78,98.99,98.78,98.94,57094.0,89.5558,89.7462,89.5558,89.7009,57094.0
2017-07-25 11:40:00,98.95,98.97,98.76,98.81,24679.0,89.71,89.7281,89.5377,89.583,24679.0
2017-07-25 11:50:00,98.83,98.87,98.79,98.79,16726.0,89.6012,89.6374,89.5649,89.5649,16726.0
2017-07-25 12:00:00,98.79,98.88,98.78,98.83,51697.0,89.5649,89.6465,89.5558,89.6012,51697.0
2017-07-25 12:10:00,98.82,98.84,98.57,98.63,19495.0,89.5921,89.6102,89.3655,89.4199,19495.0
2017-07-25 12:20:00,98.64,98.71,98.63,98.67,23874.0,89.4289,89.4924,89.4199,89.4561,23874.0
2017-07-25 12:30:00,98.65,98.79,98.63,98.64,43777.0,89.438,89.5649,89.4199,89.4289,43777.0
2017-07-25 12:40:00,98.63,99.1,98.63,99.0,73182.0,89.4199,89.846,89.4199,89.7553,73182.0
2017-07-25 12:50:00,99.03,99.04,98.97,98.99,30004.0,89.7825,89.7916,89.7281,89.7462,30004.0
2017-07-25 13:00:00,98.98,99.02,98.67,98.73,50976.0,89.7372,89.7734,89.4561,89.5105,50976.0
2017-07-25 13:10:00,98.75,98.79,98.72,98.72,27251.0,89.5286,89.5649,89.5015,89.5015,27251.0
2017-07-25 13:20:00,98.7,98.75,98.67,98.67,12347.0,89.4833,89.5286,89.4561,89.4561,12347.0
2017-07-25 13:30:00,98.67,98.67,98.62,98.64,65499.0,89.4561,89.4561,89.4108,89.4289,65499.0
2017-07-25 13:40:00,98.64,98.64,98.47,98.49,22510.0,89.4289,89.4289,89.2748,89.2929,22510.0
2017-07-25 13:50:00,98.48,98.53,98.48,98.51,16090.0,89.2839,89.3292,89.2839,89.3111,16090.0
2017-07-25 14:00:00,98.54,98.58,98.44,98.44,32493.0,89.3383,89.3745,89.2476,89.2476,32493.0
2017-07-25 14:10:00,98.45,98.58,98.37,98.51,64444.0,89.2567,89.3745,89.1841,89.3111,64444.0
2017-07-25 14:20:00,98.49,98.66,98.48,98.66,34032.0,89.2929,89.4471,89.2839,89.4471,34032.0
2017-07-25 14:30:00,98.66,98.66,98.61,98.64,31389.0,89.4471,89.4471,89.4017,89.4289,31389.0
2017-07-25 14:40:00,98.64,98.68,98.62,98.67,16174.0,89.4289,89.4652,89.4108,89.4561,16174.0
2017-07-25 14:50:00,98.67,98.72,98.63,98.68,18205.0,89.4561,89.5015,89.4199,89.4652,18205.0
2017-07-25 15:00:00,98.69,98.73,98.64,98.68,24340.0,89.4743,89.5105,89.4289,89.4652,24340.0
2017-07-25 15:10:00,98.68,98.78,98.64,98.72,20945.0,89.4652,89.5558,89.4289,89.5015,20945.0
2017-07-25 15:20:00,98.71,98.74,98.65,98.67,107820.0,89.4924,89.5196,89.438,89.4561,107820.0
2017-07-25 15:30:00,98.68,98.81,98.67,98.79,33076.0,89.4652,89.583,89.4561,89.5649,33076.0
2017-07-25 15:40:00,98.79,98.81,98.69,98.72,48227.0,89.5649,89.583,89.4743,89.5015,48227.0
2017-07-25 15:50:00,98.71,98.79,98.71,98.75,130174.0,89.4924,89.5649,89.4924,89.5286,130174.0
2017-07-26 09:30:00,98.75,98.85,98.2,98.7,233577.0,89.5286,89.6193,89.03,89.4833,233577.0
2017-07-26 09:40:00,98.63,98.8,98.55,98.55,14842.0,89.4199,89.574,89.3473,89.3473,14842.0
2017-07-26 09:50:00,98.53,98.68,98.52,98.64,16737.0,89.3292,89.4652,89.3201,89.4289,16737.0
2017-07-26 10:00:00,98.62,98.76,98.59,98.7,19199.0,89.4108,89.5377,89.3836,89.4833,19199.0
2017-07-26 10:10:00,98.7,98.7,98.53,98.62,23128.0,89.4833,89.4833,89.3292,89.4108,23128.0
2017-07-26 10:20:00,98.64,98.79,98.64,98.71,30985.0,89.4289,89.5649,89.4289,89.4924,30985.0
2017-07-26 10:30:00,98.72,98.81,98.69,98.71,27775.0,89.5015,89.583,89.4743,89.4924,27775.0
2017-07-26 10:40:00,98.72,98.72,98.5,98.53,34185.0,89.5015,89.5015,89.302,89.3292,34185.0
2017-07-26 10:50:00,98.54,98.57,98.44,98.53,51825.0,89.3383,89.3655,89.2476,89.3292,51825.0
2017-07-26 11:00:00,98.53,98.58,98.41,98.42,41912.0,89.3292,89.3745,89.2204,89.2295,41912.0
2017-07-26 11:10:00,98.44,98.52,98.41,98.52,45829.0,89.2476,89.3201,89.2204,89.3201,45829.0
2017-07-26 11:20:00,98.53,98.56,98.42,98.42,35088.0,89.3292,89.3564,89.2295,89.2295,35088.0
2017-07-26 11:30:00,98.42,98.44,98.26,98.27,19889.0,89.2295,89.2476,89.0844,89.0935,19889.0
2017-07-26 11:40:00,98.28,98.42,98.19,98.42,115726.0,89.1025,89.2295,89.0209,89.2295,115726.0
2017-07-26 11:50:00,98.47,98.54,98.46,98.52,13578.0,89.2748,89.3383,89.2657,89.3201,13578.0
2017-07-26 12:00:00,98.52,98.77,98.48,98.76,24268.0,89.3201,89.5468,89.2839,89.5377,24268.0
2017-07-26 12:10:00,98.79,98.8,98.6,98.72,19069.0,89.5649,89.574,89.3927,89.5015,19069.0
2017-07-26 12:20:00,98.72,98.8,98.7,98.78,17149.0,89.5015,89.574,89.4833,89.5558,17149.0
2017-07-26 12:30:00,98.79,98.85,98.76,98.76,31400.0,89.5649,89.6193,89.5377,89.5377,31400.0
2017-07-26 12:40:00,98.77,98.84,98.72,98.83,46167.0,89.5468,89.6102,89.5015,89.6012,46167.0
2017-07-26 12:50:00,98.82,98.83,98.73,98.81,26646.0,89.5921,89.6012,89.5105,89.583,26646.0
2017-07-26 13:00:00,98.81,98.82,98.78,98.79,29685.0,89.583,89.5921,89.5558,89.5649,29685.0
2017-07-26 13:10:00,98.79,98.82,98.76,98.8,18933.0,89.5649,89.5921,89.5377,89.574,18933.0
2017-07-26 13:20:00,98.78,98.86,98.75,98.79,30590.0,89.5558,89.6284,89.5286,89.5649,30590.0
2017-07-26 13:30:00,98.8,98.84,98.78,98.8,19121.0,89.574,89.6102,89.5558,89.574,19121.0
2017-07-26 13:40:00,98.79,98.89,98.77,98.87,26502.0,89.5649,89.6556,89.5468,89.6374,26502.0
2017-07-26 13:50:00,98.87,98.87,98.72,98.75,28121.0,89.6374,89.6374,89.5015,89.5286,28121.0
2017-07-26 14:00:00,98.73,98.93,98.7,98.86,72533.0,89.5105,89.6918,89.4833,89.6284,72533.0
2017-07-26 14:10:00,98.86,99.1,98.79,98.89,175242.0,89.6284,89.846,89.5649,89.6556,175242.0
2017-07-26 14:20:00,98.89,99.16,98.88,99.11,27930.0,89.6556,89.9004,89.6465,89.855,27930.0
2017-07-26 14:30:00,99.11,99.14,98.95,98.96,19338.0,89.855,89.8822,89.71,89.719,19338.0
2017-07-26 14:40:00,98.96,99.01,98.92,98.97,17046.0,89.719,89.7644,89.6828,89.7281,17046.0
2017-07-26 14:50:00,98.97,98.97,98.85,98.85,19234.0,89.7281,89.7281,89.6193,89.6193,19234.0
2017-07-26 15:00:00,98.85,98.9,98.7,98.78,46498.0,89.6193,89.6646,89.4833,89.5558,46498.0
2017-07-26 15:10:00,98.78,98.89,98.75,98.88,24440.0,89.5558,89.6556,89.5286,89.6465,24440.0
2017-07-26 15:20:00,98.91,98.92,98.84,98.86,25258.0,89.6737,89.6828,89.6102,89.6284,25258.0
2017-07-26 15:30:00,98.85,98.88,98.79,98.82,42491.0,89.6193,89.6465,89.5649,89.5921,42491.0
2017-07-26 15:40:00,98.81,98.85,98.73,98.84,64127.0,89.583,89.6193,89.5105,89.6102,64127.0
2017-07-26 15:50:00,98.84,98.97,98.83,98.93,129964.0,89.6102,89.7281,89.6012,89.6918,129964.0
2017-07-27 09:30:00,99.24,99.28,98.87,99.26,47843.0,89.9729,90.0092,89.6374,89.991,47843.0
2017-07-27 09:40:00,99.3,99.34,98.7,98.74,104267.0,90.0273,90.0636,89.4833,89.5196,104267.0
2017-07-27 09:50:00,98.77,98.84,98.62,98.78,52940.0,89.5468,89.6102,89.4108,89.5558,52940.0
2017-07-27 10:00:00,98.76,98.85,98.42,98.54,46541.0,89.5377,89.6193,89.2295,89.3383,46541.0
2017-07-27 10:10:00,98.55,98.67,98.36,98.42,30872.0,89.3473,89.4561,89.1751,89.2295,30872.0
2017-07-27 10:20:00,98.44,98.47,98.35,98.37,26974.0,89.2476,89.2748,89.166,89.1841,26974.0
2017-07-27 10:30:00,98.38,98.46,98.34,98.44,20391.0,89.1932,89.2657,89.1569,89.2476,20391.0
2017-07-27 10:40:00,98.41,98.56,98.4,98.5,24594.0,89.2204,89.3564,89.2113,89.302,24594.0
2017-07-27 10:50:00,98.48,98.69,98.46,98.68,72406.0,89.2839,89.4743,89.2657,89.4652,72406.0
2017-07-27 11:00:00,98.71,98.75,98.58,98.62,27556.0,89.4924,89.5286,89.3745,89.4108,27556.0
2017-07-27 11:10:00,98.62,98.97,98.6,98.91,39937.0,89.4108,89.7281,89.3927,89.6737,39937.0
2017-07-27 11:20:00,98.89,98.94,98.82,98.9,22099.0,89.6556,89.7009,89.5921,89.6646,22099.0
2017-07-27 11:30:00,98.89,99.01,98.88,98.96,16079.0,89.6556,89.7644,89.6465,89.719,16079.0
2017-07-27 11:40:00,98.96,98.97,98.84,98.87,11038.0,89.719,89.7281,89.6102,89.6374,11038.0
2017-07-27 11:50:00,98.87,98.93,98.85,98.89,11664.0,89.6374,89.6918,89.6193,89.6556,11664.0
2017-07-27 12:00:00,98.91,98.91,98.68,98.73,42589.0,89.6737,89.6737,89.4652,89.5105,42589.0
2017-07-27 12:10:00,98.73,98.74,98.62,98.64,20315.0,89.5105,89.5196,89.4108,89.4289,20315.0
2017-07-27 12:20:00,98.65,98.67,98.57,98.64,26356.0,89.438,89.4561,89.3655,89.4289,26356.0
2017-07-27 12:30:00,98.64,98.78,98.62,98.73,44196.0,89.4289,89.5558,89.4108,89.5105,44196.0
2017-07-27 12:40:00,98.73,98.86,98.73,98.73,20292.0,89.5105,89.6284,89.5105,89.5105,20292.0
2017-07-27 12:50:00,98.71,98.81,98.68,98.8,19071.0,89.4924,89.583,89.4652,89.574,19071.0
2017-07-27 13:00:00,98.79,98.81,98.66,98.68,27646.0,89.5649,89.583,89.4471,89.4652,27646.0
2017-07-27 13:10:00,98.69,98.86,98.69,98.73,17442.0,89.4743,89.6284,89.4743,89.5105,17442.0
2017-07-27 13:20:00,98.72,98.76,98.66,98.75,31093.0,89.5015,89.5377,89.4471,89.5286,31093.0
2017-07-27 13:30:00,98.74,98.8,98.7,98.76,36867.0,89.5196,89.574,89.4833,89.5377,36867.0
2017-07-27 13:40:00,98.77,98.87,98.64,98.71,68644.0,89.5468,89.6374,89.4289,89.4924,68644.0
2017-07-27 13:50:00,98.71,98.71,98.5,98.5,19484.0,89.4924,89.4924,89.302,89.302,19484.0
2017-07-27 14:00:00,98.55,98.8,98.53,98.75,18862.0,89.3473,89.574,89.3292,89.5286,18862.0
2017-07-27 14:10:00,98.78,98.94,98.72,98.89,12092.0,89.5558,89.7009,89.5015,89.6556,12092.0
2017-07-27 14:20:00,98.88,98.9,98.76,98.87,11307.0,89.6465,89.6646,89.5377,89.6374,11307.0
2017-07-27 14:30:00,98.87,98.94,98.8,98.94,12737.0,89.6374,89.7009,89.574,89.7009,12737.0
2017-07-27 14:40:00,98.93,98.93,98.8,98.82,17981.0,89.6918,89.6918,89.574,89.5921,17981.0
2017-07-27 14:50:00,98.83,99.11,98.83,99.11,24862.0,89.6012,89.855,89.6012,89.855,24862.0
2017-07-27 15:00:00,99.11,99.11,98.89,98.89,24877.0,89.855,89.855,89.6556,89.6556,24877.0
2017-07-27 15:10:00,98.89,98.96,98.87,98.93,15903.0,89.6556,89.719,89.6374,89.6918,15903.0
2017-07-27 15:20:00,98.93,99.19,98.92,99.17,31553.0,89.6918,89.9276,89.6828,89.9094,31553.0
2017-07-27 15:30:00,99.17,99.3,99.16,99.3,31000.0,89.9094,90.0273,89.9004,90.0273,31000.0
2017-07-27 15:40:00,99.29,99.47,99.28,99.46,64299.0,90.0182,90.1814,90.0092,90.1723,64299.0
2017-07-27 15:50:00,99.46,99.56,99.39,99.54,131699.0,90.1723,90.263,90.1089,90.2449,131699.0
2017-07-28 09:30:00,99.3,99.42,99.11,99.3,27823.0,90.0273,90.1361,89.855,90.0273,27823.0
2017-07-28 09:40:00,99.31,99.35,99.12,99.12,13028.0,90.0364,90.0726,89.8641,89.8641,13028.0
2017-07-28 09:50:00,99.11,99.12,98.86,99.08,23348.0,89.855,89.8641,89.6284,89.8278,23348.0
2017-07-28 10:00:00,99.13,99.13,98.9,98.9,52803.0,89.8732,89.8732,89.6646,89.6646,52803.0
2017-07-28 10:10:00,98.94,99.1,98.88,98.99,13219.0,89.7009,89.846,89.6465,89.7462,13219.0
2017-07-28 10:20:00,99.0,99.04,98.68,98.68,40974.0,89.7553,89.7916,89.4652,89.4652,40974.0
2017-07-28 10:30:00,98.71,98.83,98.57,98.8,23189.0,89.4924,89.6012,89.3655,89.574,23189.0
2017-07-28 10:40:00,98.77,98.85,98.6,98.83,62534.0,89.5468,89.6193,89.3927,89.6012,62534.0
2017-07-28 10:50:00,98.87,99.0,98.8,98.91,24518.0,89.6374,89.7553,89.574,89.6737,24518.0
2017-07-28 11:00:00,98.89,99.13,98.89,99.08,33860.0,89.6556,89.8732,89.6556,89.8278,33860.0
2017-07-28 11:10:00,99.11,99.25,99.05,99.1,54374.0,89.855,89.982,89.8006,89.846,54374.0
2017-07-28 11:20:00,99.09,99.14,99.07,99.14,15602.0,89.8369,89.8822,89.8188,89.8822,15602.0
2017-07-28 11:30:00,99.17,99.17,99.07,99.17,15320.0,89.9094,89.9094,89.8188,89.9094,15320.0
2017-07-28 11:40:00,99.2,99.21,99.11,99.12,10968.0,89.9366,89.9457,89.855,89.8641,10968.0
2017-07-28 11:50:00,99.1,99.17,99.1,99.16,13331.0,89.846,89.9094,89.846,89.9004,13331.0
2017-07-28 12:00:00,99.15,99.29,99.15,99.15,15361.0,89.8913,90.0182,89.8913,89.8913,15361.0
2017-07-28 12:10:00,99.15,99.16,99.04,99.06,22341.0,89.8913,89.9004,89.7916,89.8097,22341.0
2017-07-28 12:20:00,99.06,99.12,99.02,99.1,24190.0,89.8097,89.8641,89.7734,89.846,24190.0
2017-07-28 12:30:00,99.12,99.12,99.01,99.06,16558.0,89.8641,89.8641,89.7644,89.8097,16558.0
2017-07-28 12:40:00,99.06,99.06,98.94,98.95,14673.0,89.8097,89.8097,89.7009,89.71,14673.0
2017-07-28 12:50:00,98.94,98.99,98.91,98.94,21930.0,89.7009,89.7462,89.6737,89.7009,21930.0
2017-07-28 13:00:00,98.95,98.96,98.86,98.88,13459.0,89.71,89.719,89.6284,89.6465,13459.0
2017-07-28 13:10:00,98.88,99.04,98.85,99.04,25117.0,89.6465,89.7916,89.6193,89.7916,25117.0
2017-07-28 13:20:00,99.02,99.08,99.02,99.04,13225.0,89.7734,89.8278,89.7734,89.7916,13225.0
2017-07-28 13:30:00,99.06,99.25,99.05,99.18,84277.0,89.8097,89.982,89.8006,89.9185,84277.0
2017-07-28 13:40:00,99.19,99.51,99.19,99.49,31832.0,89.9276,90.2177,89.9276,90.1995,31832.0
2017-07-28 13:50:00,99.49,99.49,99.27,99.29,25310.0,90.1995,90.1995,90.0001,90.0182,25310.0
2017-07-28 14:00:00,99.3,99.3,98.99,99.06,20158.0,90.0273,90.0273,89.7462,89.8097,20158.0
2017-07-28 14:10:00,99.08,99.13,98.93,99.04,23400.0,89.8278,89.8732,89.6918,89.7916,23400.0
2017-07-28 14:20:00,99.04,99.04,98.95,98.96,12572.0,89.7916,89.7916,89.71,89.719,12572.0
2017-07-28 14:30:00,98.96,99.05,98.81,98.81,17846.0,89.719,89.8006,89.583,89.583,17846.0
2017-07-28 14:40:00,98.83,98.9,98.8,98.83,15040.0,89.6012,89.6646,89.574,89.6012,15040.0
2017-07-28 14:50:00,98.81,98.87,98.76,98.81,16039.0,89.583,89.6374,89.5377,89.583,16039.0
2017-07-28 15:00:00,98.79,99.0,98.79,98.97,30681.0,89.5649,89.7553,89.5649,89.7281,30681.0
2017-07-28 15:10:00,98.95,98.97,98.84,98.89,40386.0,89.71,89.7281,89.6102,89.6556,40386.0
2017-07-28 15:20:00,98.89,98.93,98.85,98.9,22229.0,89.6556,89.6918,89.6193,89.6646,22229.0
2017-07-28 15:30:00,98.9,98.92,98.78,98.81,69242.0,89.6646,89.6828,89.5558,89.583,69242.0
2017-07-28 15:40:00,98.82,98.93,98.82,98.92,56086.0,89.5921,89.6918,89.5921,89.6828,56086.0
2017-07-28 15:50:00,98.92,99.02,98.86,99.01,177532.0,89.6828,89.7734,89.6284,89.7644,177532.0
2017-07-31 09:30:00,99.26,99.81,99.26,99.81,20113.0,89.991,90.4897,89.991,90.4897,20113.0
2017-07-31 09:40:00,99.73,99.82,99.25,99.44,132035.0,90.4171,90.4987,89.982,90.1542,132035.0
2017-07-31 09:50:00,99.43,99.57,99.32,99.45,13377.0,90.1451,90.2721,90.0454,90.1633,13377.0
2017-07-31 10:00:00,99.46,99.54,99.35,99.4,12467.0,90.1723,90.2449,90.0726,90.118,12467.0
2017-07-31 10:10:00,99.41,99.45,99.21,99.33,74405.0,90.127,90.1633,89.9457,90.0545,74405.0
2017-07-31 10:20:00,99.33,99.33,99.15,99.28,19308.0,90.0545,90.0545,89.8913,90.0092,19308.0
2017-07-31 10:30:00,99.29,99.32,99.2,99.28,21804.0,90.0182,90.0454,89.9366,90.0092,21804.0
2017-07-31 10:40:00,99.29,99.42,99.24,99.4,85861.0,90.0182,90.1361,89.9729,90.118,85861.0
2017-07-31 10:50:00,99.41,99.43,99.21,99.26,159911.0,90.127,90.1451,89.9457,89.991,159911.0
2017-07-31 11:00:00,99.28,99.51,99.26,99.34,72038.0,90.0092,90.2177,89.991,90.0636,72038.0
2017-07-31 11:10:00,99.35,99.36,98.97,99.04,19345.0,90.0726,90.0817,89.7281,89.7916,19345.0
2017-07-31 11:20:00,99.02,99.06,98.9,99.02,21811.0,89.7734,89.8097,89.6646,89.7734,21811.0
2017-07-31 11:30:00,99.03,99.06,98.94,98.95,26718.0,89.7825,89.8097,89.7009,89.71,26718.0
2017-07-31 11:40:00,98.95,99.01,98.56,98.61,76706.0,89.71,89.7644,89.3564,89.4017,76706.0
2017-07-31 11:50:00,98.57,99.07,98.53,99.0,92408.0,89.3655,89.8188,89.3292,89.7553,92408.0
2017-07-31 12:00:00,98.98,99.04,98.96,98.97,32122.0,89.7372,89.7916,89.719,89.7281,32122.0
2017-07-31 12:10:00,98.98,99.08,98.97,99.04,22908.0,89.7372,89.8278,89.7281,89.7916,22908.0
2017-07-31 12:20:00,99.03,99.06,98.97,99.06,61059.0,89.7825,89.8097,89.7281,89.8097,61059.0
2017-07-31 12:30:00,99.07,99.08,99.01,99.03,24020.0,89.8188,89.8278,89.7644,89.7825,24020.0
2017-07-31 12:40:00,99.03,99.09,99.01,99.08,10145.0,89.7825,89.8369,89.7644,89.8278,10145.0
2017-07-31 12:50:00,99.08,99.16,99.08,99.09,62352.0,89.8278,89.9004,89.8278,89.8369,62352.0
2017-07-31 13:00:00,99.1,99.11,98.96,98.97,17729.0,89.846,89.855,89.719,89.7281,17729.0
2017-07-31 13:10:00,98.97,99.0,98.89,98.93,12879.0,89.7281,89.7553,89.6556,89.6918,12879.0
2017-07-31 13:20:00,98.95,98.95,98.82,98.83,18333.0,89.71,89.71,89.5921,89.6012,18333.0
2017-07-31 13:30:00,98.83,98.87,98.67,98.71,47929.0,89.6012,89.6374,89.4561,89.4924,47929.0
2017-07-31 13:40:00,98.73,98.83,98.68,98.8,15135.0,89.5105,89.6012,89.4652,89.574,15135.0
2017-07-31 13:50:00,98.81,98.85,98.79,98.84,19920.0,89.583,89.6193,89.5649,89.6102,19920.0
2017-07-31 14:00:00,98.85,98.95,98.84,98.92,35126.0,89.6193,89.71,89.6102,89.6828,35126.0
2017-07-31 14:10:00,98.92,98.93,98.89,98.91,10991.0,89.6828,89.6918,89.6556,89.6737,10991.0
2017-07-31 14:20:00,98.91,98.91,98.82,98.83,14771.0,89.6737,89.6737,89.5921,89.6012,14771.0
2017-07-31 14:30:00,98.84,98.86,98.77,98.8,18685.0,89.6102,89.6284,89.5468,89.574,18685.0
2017-07-31 14:40:00,98.79,98.8,98.71,98.74,18238.0,89.5649,89.574,89.4924,89.5196,18238.0
2017-07-31 14:50:00,98.75,98.81,98.75,98.8,18116.0,89.5286,89.583,89.5286,89.574,18116.0
2017-07-31 15:00:00,98.8,98.87,98.78,98.85,40877.0,89.574,89.6374,89.5558,89.6193,40877.0
2017-07-31 15:10:00,98.86,98.92,98.85,98.85,21760.0,89.6284,89.6828,89.6193,89.6193,21760.0
2017-07-31 15:20:00,98.82,98.87,98.75,98.75,20185.0,89.5921,89.6374,89.5286,89.5286,20185.0
2017-07-31 15:30:00,98.73,98.83,98.72,98.77,34859.0,89.5105,89.6012,89.5015,89.5468,34859.0
2017-07-31 15:40:00,98.76,98.8,98.71,98.73,45216.0,89.5377,89.574,89.4924,89.5105,45216.0
2017-07-31 15:50:00,98.74,99.81,98.6,99.8,383209.0,89.5196,90.4897,89.3927,90.4806,383209.0
2017-08-01 09:30:00,98.97,99.24,98.76,98.98,74846.0,89.7281,89.9729,89.5377,89.7372,74846.0
2017-08-01 09:40:00,98.92,99.0,98.82,98.82,13981.0,89.6828,89.7553,89.5921,89.5921,13981.0
2017-08-01 09:50:00,98.79,98.85,98.43,98.53,18269.0,89.5649,89.6193,89.2385,89.3292,18269.0
2017-08-01 10:00:00,98.53,98.76,98.41,98.45,31590.0,89.3292,89.5377,89.2204,89.2567,31590.0
2017-08-01 10:10:00,98.44,98.7,98.42,98.66,40150.0,89.2476,89.4833,89.2295,89.4471,40150.0
2017-08-01 10:20:00,98.65,98.65,98.41,98.54,41096.0,89.438,89.438,89.2204,89.3383,41096.0
2017-08-01 10:30:00,98.57,98.67,98.47,98.49,66951.0,89.3655,89.4561,89.2748,89.2929,66951.0
2017-08-01 10:40:00,98.48,98.62,98.44,98.62,17744.0,89.2839,89.4108,89.2476,89.4108,17744.0
2017-08-01 10:50:00,98.63,98.7,98.58,98.62,11248.0,89.4199,89.4833,89.3745,89.4108,11248.0
2017-08-01 11:00:00,98.61,98.62,98.48,98.55,28493.0,89.4017,89.4108,89.2839,89.3473,28493.0
2017-08-01 11:10:00,98.55,98.66,98.49,98.66,21363.0,89.3473,89.4471,89.2929,89.4471,21363.0
2017-08-01 11:20:00,98.65,98.79,98.59,98.73,41673.0,89.438,89.5649,89.3836,89.5105,41673.0
2017-08-01 11:30:00,98.75,98.77,98.64,98.7,20143.0,89.5286,89.5468,89.4289,89.4833,20143.0
2017-08-01 11:40:00,98.7,98.79,98.66,98.74,42690.0,89.4833,89.5649,89.4471,89.5196,42690.0
2017-08-01 11:50:00,98.74,98.75,98.62,98.67,24483.0,89.5196,89.5286,89.4108,89.4561,24483.0
2017-08-01 12:00:00,98.68,98.69,98.6,98.6,14004.0,89.4652,89.4743,89.3927,89.3927,14004.0
2017-08-01 12:10:00,98.6,98.69,98.59,98.68,19293.0,89.3927,89.4743,89.3836,89.4652,19293.0
2017-08-01 12:20:00,98.67,98.71,98.65,98.7,13314.0,89.4561,89.4924,89.438,89.4833,13314.0
2017-08-01 12:30:00,98.69,98.76,98.64,98.73,15434.0,89.4743,89.5377,89.4289,89.5105,15434.0
2017-08-01 12:40:00,98.72,98.73,98.64,98.65,15861.0,89.5015,89.5105,89.4289,89.438,15861.0
2017-08-01 12:50:00,98.65,98.68,98.64,98.66,27651.0,89.438,89.4652,89.4289,89.4471,27651.0
2017-08-01 13:00:00,98.65,98.73,98.64,98.68,16760.0,89.438,89.5105,89.4289,89.4652,16760.0
2017-08-01 13:10:00,98.67,98.72,98.67,98.7,7562.0,89.4561,89.5015,89.4561,89.4833,7562.0
2017-08-01 13:20:00,98.7,98.75,98.65,98.66,9609.0,89.4833,89.5286,89.438,89.4471,9609.0
2017-08-01 13:30:00,98.65,98.7,98.63,98.7,28024.0,89.438,89.4833,89.4199,89.4833,28024.0
2017-08-01 13:40:00,98.7,98.72,98.66,98.66,12100.0,89.4833,89.5015,89.4471,89.4471,12100.0
2017-08-01 13:50:00,98.66,98.67,98.63,98.67,19676.0,89.4471,89.4561,89.4199,89.4561,19676.0
2017-08-01 14:00:00,98.66,98.66,98.6,98.61,27098.0,89.4471,89.4471,89.3927,89.4017,27098.0
2017-08-01 14:10:00,98.61,98.66,98.6,98.65,23848.0,89.4017,89.4471,89.3927,89.438,23848.0
2017-08-01 14:20:00,98.65,98.66,98.63,98.66,12874.0,89.438,89.4471,89.4199,89.4471,12874.0
2017-08-01 14:30:00,98.65,98.67,98.62,98.65,27179.0,89.438,89.4561,89.4108,89.438,27179.0
2017-08-01 14:40:00,98.65,98.65,98.61,98.62,31464.0,89.438,89.438,89.4017,89.4108,31464.0
2017-08-01 14:50:00,98.62,98.63,98.59,98.6,50690.0,89.4108,89.4199,89.3836,89.3927,50690.0
2017-08-01 15:00:00,98.61,98.66,98.59,98.64,48223.0,89.4017,89.4471,89.3836,89.4289,48223.0
2017-08-01 15:10:00,98.64,98.75,98.62,98.64,48096.0,89.4289,89.5286,89.4108,89.4289,48096.0
2017-08-01 15:20:00,98.64,98.64,98.6,98.6,29369.0,89.4289,89.4289,89.3927,89.3927,29369.0
2017-08-01 15:30:00,98.6,98.62,98.34,98.41,43704.0,89.3927,89.4108,89.1569,89.2204,43704.0
2017-08-01 15:40:00,98.41,98.52,98.39,98.46,62311.0,89.2204,89.3201,89.2023,89.2657,62311.0
2017-08-01 15:50:00,98.46,98.63,98.45,98.6,120153.0,89.2657,89.4199,89.2567,89.3927,120153.0
2017-08-02 09:30:00,98.24,98.33,97.58,97.77,60483.0,89.0663,89.1479,88.4679,88.6402,60483.0
2017-08-02 09:40:00,97.79,97.84,97.57,97.77,31877.0,88.6583,88.7036,88.4588,88.6402,31877.0
2017-08-02 09:50:00,97.75,98.0,97.7,97.71,36366.0,88.622,88.8487,88.5767,88.5858,36366.0
2017-08-02 10:00:00,97.7,98.18,97.67,98.18,14808.0,88.5767,89.0119,88.5495,89.0119,14808.0
2017-08-02 10:10:00,98.16,98.16,97.98,98.02,16366.0,88.9937,88.9937,88.8306,88.8668,16366.0
2017-08-02 10:20:00,97.99,98.19,97.97,98.1,10494.0,88.8396,89.0209,88.8215,88.9393,10494.0
2017-08-02 10:30:00,98.12,98.38,98.12,98.37,11765.0,88.9575,89.1932,88.9575,89.1841,11765.0
2017-08-02 10:40:00,98.34,98.36,98.08,98.27,27785.0,89.1569,89.1751,88.9212,89.0935,27785.0
2017-08-02 10:50:00,98.27,98.36,98.21,98.29,16715.0,89.0935,89.1751,89.0391,89.1116,16715.0
2017-08-02 11:00:00,98.29,98.33,98.21,98.33,42856.0,89.1116,89.1479,89.0391,89.1479,42856.0
2017-08-02 11:10:00,98.3,98.48,98.28,98.41,24030.0,89.1207,89.2839,89.1025,89.2204,24030.0
2017-08-02 11:20:00,98.41,98.52,98.38,98.52,10120.0,89.2204,89.3201,89.1932,89.3201,10120.0
2017-08-02 11:30:00,98.53,98.53,98.24,98.24,15991.0,89.3292,89.3292,89.0663,89.0663,15991.0
2017-08-02 11:40:00,98.23,98.32,98.17,98.3,17955.0,89.0572,89.1388,89.0028,89.1207,17955.0
2017-08-02 11:50:00,98.31,98.32,98.2,98.29,14105.0,89.1297,89.1388,89.03,89.1116,14105.0
2017-08-02 12:00:00,98.29,98.33,98.24,98.25,10624.0,89.1116,89.1479,89.0663,89.0753,10624.0
2017-08-02 12:10:00,98.27,98.44,98.26,98.38,11860.0,89.0935,89.2476,89.0844,89.1932,11860.0
2017-08-02 12:20:00,98.34,98.5,98.34,98.43,20304.0,89.1569,89.302,89.1569,89.2385,20304.0
2017-08-02 12:30:00,98.47,98.48,98.39,98.47,9751.0,89.2748,89.2839,89.2023,89.2748,9751.0
2017-08-02 12:40:00,98.46,98.54,98.29,98.34,14279.0,89.2657,89.3383,89.1116,89.1569,14279.0
2017-08-02 12:50:00,98.34,98.4,98.29,98.37,6595.0,89.1569,89.2113,89.1116,89.1841,6595.0
2017-08-02 13:00:00,98.36,98.41,98.33,98.38,18413.0,89.1751,89.2204,89.1479,89.1932,18413.0
2017-08-02 13:10:00,98.4,98.47,98.23,98.23,115415.0,89.2113,89.2748,89.0572,89.0572,115415.0
2017-08-02 13:20:00,98.23,98.25,97.98,98.09,22351.0,89.0572,89.0753,88.8306,88.9303,22351.0
2017-08-02 13:30:00,98.09,98.32,98.09,98.27,123430.0,88.9303,89.1388,88.9303,89.0935,123430.0
2017-08-02 13:40:00,98.28,98.28,98.14,98.19,8591.0,89.1025,89.1025,88.9756,89.0209,8591.0
2017-08-02 13:50:00,98.17,98.17,98.04,98.09,13454.0,89.0028,89.0028,88.8849,88.9303,13454.0
2017-08-02 14:00:00,98.11,98.25,98.02,98.02,18617.0,88.9484,89.0753,88.8668,88.8668,18617.0
2017-08-02 14:10:00,98.02,98.05,97.87,98.0,23397.0,88.8668,88.894,88.7308,88.8487,23397.0
2017-08-02 14:20:00,98.03,98.03,97.95,98.01,18072.0,88.8759,88.8759,88.8034,88.8578,18072.0
2017-08-02 14:30:00,98.01,98.19,98.01,98.14,13083.0,88.8578,89.0209,88.8578,88.9756,13083.0
2017-08-02 14:40:00,98.13,98.13,98.1,98.13,11298.0,88.9665,88.9665,88.9393,88.9665,11298.0
2017-08-02 14:50:00,98.12,98.32,98.12,98.3,22184.0,88.9575,89.1388,88.9575,89.1207,22184.0
2017-08-02 15:00:00,98.31,98.6,98.3,98.6,49095.0,89.1297,89.3927,89.1207,89.3927,49095.0
2017-08-02 15:10:00,98.61,98.67,98.54,98.59,28814.0,89.4017,89.4561,89.3383,89.3836,28814.0
2017-08-02 15:20:00,98.59,98.8,98.59,98.79,36476.0,89.3836,89.574,89.3836,89.5649,36476.0
2017-08-02 15:30:00,98.79,98.79,98.41,98.45,61188.0,89.5649,89.5649,89.2204,89.2567,61188.0
2017-08-02 15:40:00,98.46,98.57,98.43,98.43,55811.0,89.2657,89.3655,89.2385,89.2385,55811.0
2017-08-02 15:50:00,98.43,98.59,98.43,98.51,163673.0,89.2385,89.3836,89.2385,89.3111,163673.0
2017-08-03 09:30:00,98.43,98.61,98.3,98.42,34073.0,89.2385,89.4017,89.1207,89.2295,34073.0
2017-08-03 09:40:00,98.41,98.53,98.37,98.49,13936.0,89.2204,89.3292,89.1841,89.2929,13936.0
2017-08-03 09:50:00,98.49,98.52,98.2,98.2,16945.0,89.2929,89.3201,89.03,89.03,16945.0
2017-08-03 10:00:00,98.19,98.51,98.18,98.5,12022.0,89.0209,89.3111,89.0119,89.302,12022.0
2017-08-03 10:10:00,98.51,98.64,98.41,98.63,12361.0,89.3111,89.4289,89.2204,89.4199,12361.0
2017-08-03 10:20:00,98.62,98.7,98.53,98.58,31049.0,89.4108,89.4833,89.3292,89.3745,31049.0
2017-08-03 10:30:00,98.54,98.58,98.35,98.35,31812.0,89.3383,89.3745,89.166,89.166,31812.0
2017-08-03 10:40:00,98.35,98.78,98.29,98.71,77432.0,89.166,89.5558,89.1116,89.4924,77432.0
2017-08-03 10:50:00,98.71,98.72,98.45,98.54,15852.0,89.4924,89.5015,89.2567,89.3383,15852.0
2017-08-03 11:00:00,98.56,98.78,98.54,98.72,15008.0,89.3564,89.5558,89.3383,89.5015,15008.0
2017-08-03 11:10:00,98.72,98.72,98.49,98.58,7234.0,89.5015,89.5015,89.2929,89.3745,7234.0
2017-08-03 11:20:00,98.52,98.62,98.42,98.49,19403.0,89.3201,89.4108,89.2295,89.2929,19403.0
2017-08-03 11:30:00,98.48,98.49,98.33,98.45,23572.0,89.2839,89.2929,89.1479,89.2567,23572.0
2017-08-03 11:40:00,98.49,98.55,98.45,98.49,19224.0,89.2929,89.3473,89.2567,89.2929,19224.0
2017-08-03 11:50:00,98.51,98.53,98.45,98.51,7559.0,89.3111,89.3292,89.2567,89.3111,7559.0
2017-08-03 12:00:00,98.5,98.61,98.49,98.56,16494.0,89.302,89.4017,89.2929,89.3564,16494.0
2017-08-03 12:10:00,98.56,98.74,98.56,98.69,15412.0,89.3564,89.5196,89.3564,89.4743,15412.0
2017-08-03 12:20:00,98.71,98.73,98.54,98.57,9091.0,89.4924,89.5105,89.3383,89.3655,9091.0
2017-08-03 12:30:00,98.58,98.62,98.57,98.58,5000.0,89.3745,89.4108,89.3655,89.3745,5000.0
2017-08-03 12:40:00,98.58,98.64,98.56,98.56,6457.0,89.3745,89.4289,89.3564,89.3564,6457.0
2017-08-03 12:50:00,98.54,98.57,98.46,98.52,12652.0,89.3383,89.3655,89.2657,89.3201,12652.0
2017-08-03 13:00:00,98.52,98.63,98.52,98.6,9090.0,89.3201,89.4199,89.3201,89.3927,9090.0
2017-08-03 13:10:00,98.59,98.6,98.47,98.48,7191.0,89.3836,89.3927,89.2748,89.2839,7191.0
2017-08-03 13:20:00,98.48,98.52,98.48,98.49,8076.0,89.2839,89.3201,89.2839,89.2929,8076.0
2017-08-03 13:30:00,98.52,98.56,98.49,98.55,13647.0,89.3201,89.3564,89.2929,89.3473,13647.0
2017-08-03 13:40:00,98.57,98.59,98.51,98.51,5366.0,89.3655,89.3836,89.3111,89.3111,5366.0
2017-08-03 13:50:00,98.52,98.56,98.46,98.48,10371.0,89.3201,89.3564,89.2657,89.2839,10371.0
2017-08-03 14:00:00,98.48,98.53,98.46,98.48,5405.0,89.2839,89.3292,89.2657,89.2839,5405.0
2017-08-03 14:10:00,98.51,98.59,98.49,98.57,10498.0,89.3111,89.3836,89.2929,89.3655,10498.0
2017-08-03 14:20:00,98.57,98.58,98.48,98.48,11986.0,89.3655,89.3745,89.2839,89.2839,11986.0
2017-08-03 14:30:00,98.49,98.51,98.38,98.4,11755.0,89.2929,89.3111,89.1932,89.2113,11755.0
2017-08-03 14:40:00,98.4,98.44,98.33,98.35,11711.0,89.2113,89.2476,89.1479,89.166,11711.0
2017-08-03 14:50:00,98.35,98.4,98.34,98.38,13760.0,89.166,89.2113,89.1569,89.1932,13760.0
2017-08-03 15:00:00,98.39,98.42,98.26,98.28,17529.0,89.2023,89.2295,89.0844,89.1025,17529.0
2017-08-03 15:10:00,98.28,98.42,98.27,98.42,20601.0,89.1025,89.2295,89.0935,89.2295,20601.0
2017-08-03 15:20:00,98.42,98.44,98.37,98.38,15976.0,89.2295,89.2476,89.1841,89.1932,15976.0
2017-08-03 15:30:00,98.39,98.39,98.11,98.25,46007.0,89.2023,89.2023,88.9484,89.0753,46007.0
2017-08-03 15:40:00,98.25,98.29,98.23,98.25,25397.0,89.0753,89.1116,89.0572,89.0753,25397.0
2017-08-03 15:50:00,98.23,98.26,98.15,98.18,88090.0,89.0572,89.0844,88.9847,89.0119,88090.0
2017-08-04 09:30:00,98.35,98.39,98.15,98.2,24437.0,89.166,89.2023,88.9847,89.03,24437.0
2017-08-04 09:40:00,98.21,98.39,98.21,98.37,31684.0,89.0391,89.2023,89.0391,89.1841,31684.0
2017-08-04 09:50:00,98.36,98.46,98.35,98.35,14461.0,89.1751,89.2657,89.166,89.166,14461.0
2017-08-04 10:00:00,98.37,98.46,98.21,98.21,42658.0,89.1841,89.2657,89.0391,89.0391,42658.0
2017-08-04 10:10:00,98.23,98.31,98.18,98.21,17275.0,89.0572,89.1297,89.0119,89.0391,17275.0
2017-08-04 10:20:00,98.24,98.25,98.17,98.2,12224.0,89.0663,89.0753,89.0028,89.03,12224.0
2017-08-04 10:30:00,98.2,98.23,98.07,98.07,10935.0,89.03,89.0572,88.9121,88.9121,10935.0
2017-08-04 10:40:00,98.11,98.19,98.11,98.18,8725.0,88.9484,89.0209,88.9484,89.0119,8725.0
2017-08-04 10:50:00,98.17,98.19,98.01,98.06,13585.0,89.0028,89.0209,88.8578,88.9031,13585.0
2017-08-04 11:00:00,98.06,98.36,98.02,98.33,17275.0,88.9031,89.1751,88.8668,89.1479,17275.0
2017-08-04 11:10:00,98.35,98.43,98.25,98.28,9528.0,89.166,89.2385,89.0753,89.1025,9528.0
2017-08-04 11:20:00,98.3,98.33,98.2,98.25,15277.0,89.1207,89.1479,89.03,89.0753,15277.0
2017-08-04 11:30:00,98.27,98.33,98.19,98.19,12578.0,89.0935,89.1479,89.0209,89.0209,12578.0
2017-08-04 11:40:00,98.18,98.31,98.13,98.23,10725.0,89.0119,89.1297,88.9665,89.0572,10725.0
2017-08-04 11:50:00,98.22,98.29,98.2,98.25,12736.0,89.0481,89.1116,89.03,89.0753,12736.0
2017-08-04 12:00:00,98.29,98.54,98.26,98.5,17127.0,89.1116,89.3383,89.0844,89.302,17127.0
2017-08-04 12:10:00,98.53,98.6,98.39,98.58,22782.0,89.3292,89.3927,89.2023,89.3745,22782.0
2017-08-04 12:20:00,98.58,98.58,98.43,98.48,19533.0,89.3745,89.3745,89.2385,89.2839,19533.0
2017-08-04 12:30:00,98.44,98.63,98.44,98.63,9234.0,89.2476,89.4199,89.2476,89.4199,9234.0
2017-08-04 12:40:00,98.64,98.68,98.6,98.66,8903.0,89.4289,89.4652,89.3927,89.4471,8903.0
2017-08-04 12:50:00,98.64,98.64,98.57,98.58,7483.0,89.4289,89.4289,89.3655,89.3745,7483.0
2017-08-04 13:00:00,98.59,98.73,98.58,98.7,15260.0,89.3836,89.5105,89.3745,89.4833,15260.0
2017-08-04 13:10:00,98.69,98.71,98.6,98.68,12535.0,89.4743,89.4924,89.3927,89.4652,12535.0
2017-08-04 13:20:00,98.67,98.71,98.6,98.62,6470.0,89.4561,89.4924,89.3927,89.4108,6470.0
2017-08-04 13:30:00,98.62,98.68,98.62,98.64,14611.0,89.4108,89.4652,89.4108,89.4289,14611.0
2017-08-04 13:40:00,98.65,98.73,98.6,98.71,9698.0,89.438,89.5105,89.3927,89.4924,9698.0
2017-08-04 13:50:00,98.71,98.73,98.66,98.7,9200.0,89.4924,89.5105,89.4471,89.4833,9200.0
2017-08-04 14:00:00,98.69,98.72,98.67,98.69,14188.0,89.4743,89.5015,89.4561,89.4743,14188.0
2017-08-04 14:10:00,98.69,98.74,98.67,98.67,19702.0,89.4743,89.5196,89.4561,89.4561,19702.0
2017-08-04 14:20:00,98.68,98.7,98.65,98.7,17049.0,89.4652,89.4833,89.438,89.4833,17049.0
2017-08-04 14:30:00,98.68,98.71,98.64,98.7,9800.0,89.4652,89.4924,89.4289,89.4833,9800.0
2017-08-04 14:40:00,98.7,98.7,98.64,98.67,13155.0,89.4833,89.4833,89.4289,89.4561,13155.0
2017-08-04 14:50:00,98.66,98.67,98.59,98.65,14880.0,89.4471,89.4561,89.3836,89.438,14880.0
2017-08-04 15:00:00,98.64,98.72,98.64,98.7,12680.0,89.4289,89.5015,89.4289,89.4833,12680.0
2017-08-04 15:10:00,98.7,98.72,98.68,98.72,16486.0,89.4833,89.5015,89.4652,89.5015,16486.0
2017-08-04 15:20:00,98.72,98.82,98.71,98.78,21266.0,89.5015,89.5921,89.4924,89.5558,21266.0
2017-08-04 15:30:00,98.78,98.79,98.58,98.58,34148.0,89.5558,89.5649,89.3745,89.3745,34148.0
2017-08-04 15:40:00,98.59,98.59,98.46,98.54,68933.0,89.3836,89.3836,89.2657,89.3383,68933.0
2017-08-04 15:50:00,98.54,98.64,98.49,98.58,82721.0,89.3383,89.4289,89.2929,89.3745,82721.0
2017-08-07 09:30:00,98.44,99.0,98.33,98.96,33287.0,89.2476,89.7553,89.1479,89.719,33287.0
2017-08-07 09:40:00,98.99,99.13,98.93,99.08,27068.0,89.7462,89.8732,89.6918,89.8278,27068.0
2017-08-07 09:50:00,99.05,99.27,99.0,99.17,14013.0,89.8006,90.0001,89.7553,89.9094,14013.0
2017-08-07 10:00:00,99.23,99.24,99.02,99.02,14113.0,89.9638,89.9729,89.7734,89.7734,14113.0
2017-08-07 10:10:00,99.05,99.08,98.89,98.95,6653.0,89.8006,89.8278,89.6556,89.71,6653.0
2017-08-07 10:20:00,98.94,99.07,98.86,99.07,11032.0,89.7009,89.8188,89.6284,89.8188,11032.0
2017-08-07 10:30:00,99.08,99.28,99.05,99.27,22772.0,89.8278,90.0092,89.8006,90.0001,22772.0
2017-08-07 10:40:00,99.28,99.59,99.27,99.34,42577.0,90.0092,90.2902,90.0001,90.0636,42577.0
2017-08-07 10:50:00,99.3,99.46,99.27,99.43,17108.0,90.0273,90.1723,90.0001,90.1451,17108.0
2017-08-07 11:00:00,99.41,99.62,99.41,99.48,21045.0,90.127,90.3174,90.127,90.1905,21045.0
2017-08-07 11:10:00,99.49,99.63,99.46,99.56,22192.0,90.1995,90.3265,90.1723,90.263,22192.0
2017-08-07 11:20:00,99.58,99.61,99.53,99.58,12651.0,90.2811,90.3083,90.2358,90.2811,12651.0
2017-08-07 11:30:00,99.58,99.65,99.53,99.64,11759.0,90.2811,90.3446,90.2358,90.3355,11759.0
2017-08-07 11:40:00,99.65,99.77,99.63,99.64,19766.0,90.3446,90.4534,90.3265,90.3355,19766.0
2017-08-07 11:50:00,99.64,99.71,99.58,99.66,14416.0,90.3355,90.399,90.2811,90.3537,14416.0
2017-08-07 12:00:00,99.67,99.76,99.67,99.74,12726.0,90.3627,90.4443,90.3627,90.4262,12726.0
2017-08-07 12:10:00,99.75,99.81,99.75,99.78,13149.0,90.4353,90.4897,90.4353,90.4625,13149.0
2017-08-07 12:20:00,99.78,99.79,99.73,99.76,5479.0,90.4625,90.4715,90.4171,90.4443,5479.0
2017-08-07 12:30:00,99.76,99.92,99.76,99.92,27418.0,90.4443,90.5894,90.4443,90.5894,27418.0
2017-08-07 12:40:00,99.91,99.94,99.83,99.91,19886.0,90.5803,90.6075,90.5078,90.5803,19886.0
2017-08-07 12:50:00,99.9,100.0,99.86,99.91,30459.0,90.5713,90.6619,90.535,90.5803,30459.0
2017-08-07 13:00:00,99.88,100.12,99.87,100.12,34610.0,90.5531,90.7707,90.5441,90.7707,34610.0
2017-08-07 13:10:00,100.09,100.14,99.98,100.07,25246.0,90.7435,90.7888,90.6438,90.7254,25246.0
2017-08-07 13:20:00,100.07,100.44,100.07,100.28,121237.0,90.7254,91.0608,90.7254,90.9158,121237.0
2017-08-07 13:30:00,100.25,100.28,99.99,99.99,34673.0,90.8886,90.9158,90.6529,90.6529,34673.0
2017-08-07 13:40:00,99.98,100.04,99.87,99.94,73832.0,90.6438,90.6982,90.5441,90.6075,73832.0
2017-08-07 13:50:00,99.93,100.01,99.93,99.98,30877.0,90.5985,90.671,90.5985,90.6438,30877.0
2017-08-07 14:00:00,100.0,100.01,99.92,99.92,18019.0,90.6619,90.671,90.5894,90.5894,18019.0
2017-08-07 14:10:00,99.94,100.06,99.88,100.04,24857.0,90.6075,90.7163,90.5531,90.6982,24857.0
2017-08-07 14:20:00,100.02,100.18,100.02,100.09,29080.0,90.6801,90.8251,90.6801,90.7435,29080.0
2017-08-07 14:30:00,100.06,100.2,100.06,100.11,42024.0,90.7163,90.8432,90.7163,90.7617,42024.0
2017-08-07 14:40:00,100.1,100.28,100.1,100.25,21469.0,90.7526,90.9158,90.7526,90.8886,21469.0
2017-08-07 14:50:00,100.24,100.37,100.21,100.29,27124.0,90.8795,90.9974,90.8523,90.9248,27124.0
2017-08-07 15:00:00,100.28,100.36,100.25,100.32,54146.0,90.9158,90.9883,90.8886,90.952,54146.0
2017-08-07 15:10:00,100.33,100.6,100.33,100.6,99297.0,90.9611,91.2059,90.9611,91.2059,99297.0
2017-08-07 15:20:00,100.6,100.71,100.32,100.42,130863.0,91.2059,91.3056,90.952,91.0427,130863.0
2017-08-07 15:30:00,100.42,100.83,100.38,100.82,174014.0,91.0427,91.4144,91.0064,91.4054,174014.0
2017-08-07 15:40:00,100.82,101.02,100.81,100.97,202843.0,91.4054,91.5867,91.3963,91.5413,202843.0
2017-08-07 15:50:00,100.97,100.98,100.49,100.53,341795.0,91.5413,91.5504,91.1062,91.1424,341795.0
2017-08-08 09:30:00,100.34,100.54,100.24,100.31,43309.0,90.9702,91.1515,90.8795,90.943,43309.0
2017-08-08 09:40:00,100.31,100.39,100.06,100.15,9856.0,90.943,91.0155,90.7163,90.7979,9856.0
2017-08-08 09:50:00,100.16,100.31,100.07,100.29,19442.0,90.807,90.943,90.7254,90.9248,19442.0
2017-08-08 10:00:00,100.31,100.58,100.26,100.48,42165.0,90.943,91.1878,90.8976,91.0971,42165.0
2017-08-08 10:10:00,100.48,100.54,100.33,100.48,21517.0,91.0971,91.1515,90.9611,91.0971,21517.0
2017-08-08 10:20:00,100.49,100.67,100.49,100.64,9931.0,91.1062,91.2694,91.1062,91.2422,9931.0
2017-08-08 10:30:00,100.64,100.96,100.54,100.96,43236.0,91.2422,91.5323,91.1515,91.5323,43236.0
2017-08-08 10:40:00,100.97,101.11,100.82,100.85,36164.0,91.5413,91.6683,91.4054,91.4325,36164.0
2017-08-08 10:50:00,100.85,101.41,100.82,101.41,77243.0,91.4325,91.9403,91.4054,91.9403,77243.0
2017-08-08 11:00:00,101.38,101.38,101.0,101.13,17623.0,91.9131,91.9131,91.5685,91.6864,17623.0
2017-08-08 11:10:00,101.12,101.25,101.03,101.24,18996.0,91.6773,91.7952,91.5957,91.7861,18996.0
2017-08-08 11:20:00,101.24,101.32,101.18,101.24,25741.0,91.7861,91.8587,91.7317,91.7861,25741.0
2017-08-08 11:30:00,101.23,101.34,101.19,101.33,23378.0,91.7771,91.8768,91.7408,91.8677,23378.0
2017-08-08 11:40:00,101.33,101.34,101.16,101.19,41539.0,91.8677,91.8768,91.7136,91.7408,41539.0
2017-08-08 11:50:00,101.19,101.26,101.12,101.12,40986.0,91.7408,91.8043,91.6773,91.6773,40986.0
2017-08-08 12:00:00,101.12,101.17,101.09,101.12,18057.0,91.6773,91.7227,91.6501,91.6773,18057.0
2017-08-08 12:10:00,101.12,101.13,101.02,101.07,13536.0,91.6773,91.6864,91.5867,91.632,13536.0
2017-08-08 12:20:00,101.06,101.11,101.02,101.03,28852.0,91.6229,91.6683,91.5867,91.5957,28852.0
2017-08-08 12:30:00,101.03,101.11,101.0,101.07,15336.0,91.5957,91.6683,91.5685,91.632,15336.0
2017-08-08 12:40:00,101.04,101.07,101.0,101.02,21642.0,91.6048,91.632,91.5685,91.5867,21642.0
2017-08-08 12:50:00,101.02,101.05,100.92,101.05,58950.0,91.5867,91.6139,91.496,91.6139,58950.0
2017-08-08 13:00:00,101.06,101.07,100.98,101.05,62089.0,91.6229,91.632,91.5504,91.6139,62089.0
2017-08-08 13:10:00,101.06,101.21,101.06,101.16,41548.0,91.6229,91.7589,91.6229,91.7136,41548.0
2017-08-08 13:20:00,101.18,101.2,101.09,101.17,19054.0,91.7317,91.7499,91.6501,91.7227,19054.0
2017-08-08 13:30:00,101.15,101.15,100.98,100.99,25862.0,91.7045,91.7045,91.5504,91.5595,25862.0
2017-08-08 13:40:00,100.99,101.12,100.97,101.12,18002.0,91.5595,91.6773,91.5413,91.6773,18002.0
2017-08-08 13:50:00,101.12,101.2,100.9,100.93,46217.0,91.6773,91.7499,91.4779,91.5051,46217.0
2017-08-08 14:00:00,100.95,100.95,100.82,100.83,13578.0,91.5232,91.5232,91.4054,91.4144,13578.0
2017-08-08 14:10:00,100.83,100.88,100.77,100.82,16311.0,91.4144,91.4597,91.36,91.4054,16311.0
2017-08-08 14:20:00,100.83,101.14,100.82,101.09,58456.0,91.4144,91.6955,91.4054,91.6501,58456.0
2017-08-08 14:30:00,101.09,101.09,101.01,101.05,18094.0,91.6501,91.6501,91.5776,91.6139,18094.0
2017-08-08 14:40:00,101.05,101.1,101.01,101.1,39758.0,91.6139,91.6592,91.5776,91.6592,39758.0
2017-08-08 14:50:00,101.09,101.1,100.81,100.87,83461.0,91.6501,91.6592,91.3963,91.4507,83461.0
2017-08-08 15:00:00,100.87,101.03,100.86,101.0,31638.0,91.4507,91.5957,91.4416,91.5685,31638.0
2017-08-08 15:10:00,101.0,101.12,100.98,101.09,57126.0,91.5685,91.6773,91.5504,91.6501,57126.0
2017-08-08 15:20:00,101.08,101.16,100.98,101.07,67242.0,91.6411,91.7136,91.5504,91.632,67242.0
2017-08-08 15:30:00,101.06,101.15,100.97,101.12,110080.0,91.6229,91.7045,91.5413,91.6773,110080.0
2017-08-08 15:40:00,101.13,101.13,100.91,101.03,124299.0,91.6864,91.6864,91.4869,91.5957,124299.0
2017-08-08 15:50:00,101.03,101.15,100.99,101.03,280936.0,91.5957,91.7045,91.5595,91.5957,280936.0
2017-08-09 09:30:00,100.85,101.68,100.68,100.68,114360.0,91.4325,92.185,91.2784,91.2784,114360.0
2017-08-09 09:40:00,100.7,101.48,100.7,101.12,56127.0,91.2966,92.0037,91.2966,91.6773,56127.0
2017-08-09 09:50:00,101.19,101.47,100.99,101.42,87207.0,91.7408,91.9947,91.5595,91.9493,87207.0
2017-08-09 10:00:00,101.42,101.42,101.14,101.33,67306.0,91.9493,91.9493,91.6955,91.8677,67306.0
2017-08-09 10:10:00,101.34,101.66,101.1,101.66,86559.0,91.8768,92.1669,91.6592,92.1669,86559.0
2017-08-09 10:20:00,101.65,101.91,101.58,101.84,85562.0,92.1578,92.3936,92.0944,92.3301,85562.0
2017-08-09 10:30:00,101.85,102.3,101.85,102.25,155207.0,92.3392,92.7471,92.3392,92.7018,155207.0
2017-08-09 10:40:00,102.25,102.85,102.23,102.77,137482.0,92.7018,93.2458,92.6837,93.1733,137482.0
2017-08-09 10:50:00,102.79,102.86,102.16,102.54,574407.0,93.1914,93.2549,92.6202,92.9647,574407.0
2017-08-09 11:00:00,102.6,102.71,102.14,102.21,155298.0,93.0191,93.1189,92.6021,92.6656,155298.0
2017-08-09 11:10:00,102.2,102.32,101.97,102.16,87669.0,92.6565,92.7653,92.448,92.6202,87669.0
2017-08-09 11:20:00,102.16,102.17,101.69,101.75,118112.0,92.6202,92.6293,92.1941,92.2485,118112.0
2017-08-09 11:30:00,101.76,102.07,101.65,102.02,172264.0,92.2576,92.5386,92.1578,92.4933,172264.0
2017-08-09 11:40:00,102.02,104.35,102.02,103.28,641092.0,92.4933,94.6057,92.4933,93.6356,641092.0
2017-08-09 11:50:00,103.31,104.25,103.0,103.57,344556.0,93.6628,94.5151,93.3818,93.8986,344556.0
2017-08-09 12:00:00,103.54,103.84,103.03,103.48,167403.0,93.8714,94.1433,93.409,93.817,167403.0
2017-08-09 12:10:00,103.51,104.5,103.22,103.22,283157.0,93.8442,94.7417,93.5812,93.5812,283157.0
2017-08-09 12:20:00,103.24,104.25,103.22,104.18,312713.0,93.5994,94.5151,93.5812,94.4516,312713.0
2017-08-09 12:30:00,104.15,104.32,103.83,104.19,204368.0,94.4244,94.5785,94.1343,94.4607,204368.0
2017-08-09 12:40:00,104.19,104.35,103.88,104.19,168362.0,94.4607,94.6057,94.1796,94.4607,168362.0
2017-08-09 12:50:00,104.23,104.23,103.36,103.49,61840.0,94.4969,94.4969,93.7082,93.826,61840.0
2017-08-09 13:00:00,103.46,104.17,103.42,104.0,101750.0,93.7988,94.4425,93.7626,94.2884,101750.0
2017-08-09 13:10:00,104.01,104.01,103.4,103.53,64836.0,94.2975,94.2975,93.7444,93.8623,64836.0
2017-08-09 13:20:00,103.55,103.65,103.43,103.43,28086.0,93.8804,93.9711,93.7716,93.7716,28086.0
2017-08-09 13:30:00,103.44,103.51,103.11,103.15,87446.0,93.7807,93.8442,93.4815,93.5178,87446.0
2017-08-09 13:40:00,103.17,103.99,103.14,103.58,112174.0,93.5359,94.2793,93.5087,93.9076,112174.0
2017-08-09 13:50:00,103.59,103.59,102.52,103.0,172175.0,93.9167,93.9167,92.9466,93.3818,172175.0
2017-08-09 14:00:00,103.0,103.21,102.87,103.21,115624.0,93.3818,93.5722,93.2639,93.5722,115624.0
2017-08-09 14:10:00,103.21,103.24,102.95,102.98,70479.0,93.5722,93.5994,93.3364,93.3636,70479.0
2017-08-09 14:20:00,102.94,103.11,102.65,102.81,76399.0,93.3274,93.4815,93.0645,93.2095,76399.0
2017-08-09 14:30:00,102.82,102.83,102.5,102.55,51922.0,93.2186,93.2277,92.9285,92.9738,51922.0
2017-08-09 14:40:00,102.56,102.89,102.56,102.7,81790.0,92.9829,93.2821,92.9829,93.1098,81790.0
2017-08-09 14:50:00,102.7,102.8,102.64,102.76,86872.0,93.1098,93.2005,93.0554,93.1642,86872.0
2017-08-09 15:00:00,102.77,102.99,102.64,102.97,94039.0,93.1733,93.3727,93.0554,93.3546,94039.0
2017-08-09 15:10:00,102.97,103.84,102.82,103.73,252834.0,93.3546,94.1433,93.2186,94.0436,252834.0
2017-08-09 15:20:00,103.73,103.85,103.3,103.32,239608.0,94.0436,94.1524,93.6538,93.6719,239608.0
2017-08-09 15:30:00,103.32,103.94,103.3,103.9,233847.0,93.6719,94.234,93.6538,94.1977,233847.0
2017-08-09 15:40:00,103.85,103.96,103.51,103.65,304331.0,94.1524,94.2521,93.8442,93.9711,304331.0
2017-08-09 15:50:00,103.64,103.96,103.59,103.78,415014.0,93.962,94.2521,93.9167,94.0889,415014.0
2017-08-10 09:30:00,103.1,103.68,102.67,102.98,360195.0,93.4724,93.9983,93.0826,93.3636,360195.0
2017-08-10 09:40:00,102.98,103.31,102.53,103.11,310541.0,93.3636,93.6628,92.9557,93.4815,310541.0
2017-08-10 09:50:00,103.03,103.85,102.9,103.8,105075.0,93.409,94.1524,93.2911,94.1071,105075.0
2017-08-10 10:00:00,103.91,104.38,103.15,103.31,200740.0,94.2068,94.6329,93.5178,93.6628,200740.0
2017-08-10 10:10:00,103.31,103.44,102.84,103.43,83607.0,93.6628,93.7807,93.2367,93.7716,83607.0
2017-08-10 10:20:00,103.43,103.65,103.3,103.42,90935.0,93.7716,93.9711,93.6538,93.7626,90935.0
2017-08-10 10:30:00,103.46,103.52,103.21,103.26,86920.0,93.7988,93.8532,93.5722,93.6175,86920.0
2017-08-10 10:40:00,103.24,103.33,102.86,102.91,171478.0,93.5994,93.681,93.2549,93.3002,171478.0
2017-08-10 10:50:00,102.89,103.21,102.45,102.93,192109.0,93.2821,93.5722,92.8831,93.3183,192109.0
2017-08-10 11:00:00,102.95,103.0,102.14,102.43,149833.0,93.3364,93.3818,92.6021,92.865,149833.0
2017-08-10 11:10:00,102.43,102.58,101.97,102.06,97769.0,92.865,93.001,92.448,92.5296,97769.0
2017-08-10 11:20:00,102.04,102.09,101.77,102.01,114131.0,92.5114,92.5568,92.2666,92.4842,114131.0
2017-08-10 11:30:00,101.99,102.18,101.8,102.12,87433.0,92.4661,92.6384,92.2938,92.584,87433.0
2017-08-10 11:40:00,102.11,102.3,102.0,102.03,48758.0,92.5749,92.7471,92.4752,92.5024,48758.0
2017-08-10 11:50:00,102.05,102.26,102.0,102.19,48149.0,92.5205,92.7109,92.4752,92.6474,48149.0
2017-08-10 12:00:00,102.21,102.59,102.11,102.44,45526.0,92.6656,93.0101,92.5749,92.8741,45526.0
2017-08-10 12:10:00,102.44,102.52,102.34,102.42,43658.0,92.8741,92.9466,92.7834,92.8559,43658.0
2017-08-10 12:20:00,102.39,102.45,102.22,102.42,27466.0,92.8287,92.8831,92.6746,92.8559,27466.0
2017-08-10 12:30:00,102.42,102.47,102.14,102.19,58069.0,92.8559,92.9013,92.6021,92.6474,58069.0
2017-08-10 12:40:00,102.18,102.46,102.09,102.44,82405.0,92.6384,92.8922,92.5568,92.8741,82405.0
2017-08-10 12:50:00,102.42,102.43,102.3,102.32,43855.0,92.8559,92.865,92.7471,92.7653,43855.0
2017-08-10 13:00:00,102.34,102.36,102.3,102.32,29562.0,92.7834,92.8015,92.7471,92.7653,29562.0
2017-08-10 13:10:00,102.31,102.51,102.31,102.44,35324.0,92.7562,92.9375,92.7562,92.8741,35324.0
2017-08-10 13:20:00,102.44,102.51,102.38,102.49,20888.0,92.8741,92.9375,92.8197,92.9194,20888.0
2017-08-10 13:30:00,102.46,102.5,102.4,102.48,36369.0,92.8922,92.9285,92.8378,92.9103,36369.0
2017-08-10 13:40:00,102.5,103.05,102.4,102.41,104651.0,92.9285,93.4271,92.8378,92.8469,104651.0
2017-08-10 13:50:00,102.43,102.52,102.3,102.3,35241.0,92.865,92.9466,92.7471,92.7471,35241.0
2017-08-10 14:00:00,102.31,102.38,102.11,102.32,45822.0,92.7562,92.8197,92.5749,92.7653,45822.0
2017-08-10 14:10:00,102.33,102.4,102.19,102.35,35733.0,92.7743,92.8378,92.6474,92.7925,35733.0
2017-08-10 14:20:00,102.35,102.46,102.14,102.17,51883.0,92.7925,92.8922,92.6021,92.6293,51883.0
2017-08-10 14:30:00,102.2,102.55,102.18,102.42,81655.0,92.6565,92.9738,92.6384,92.8559,81655.0
2017-08-10 14:40:00,102.44,102.5,102.24,102.25,65247.0,92.8741,92.9285,92.6927,92.7018,65247.0
2017-08-10 14:50:00,102.25,102.26,102.06,102.06,199800.0,92.7018,92.7109,92.5296,92.5296,199800.0
2017-08-10 15:00:00,102.05,102.07,101.76,101.77,103288.0,92.5205,92.5386,92.2576,92.2666,103288.0
2017-08-10 15:10:00,101.77,101.77,101.52,101.54,79239.0,92.2666,92.2666,92.04,92.0581,79239.0
2017-08-10 15:20:00,101.54,101.55,101.32,101.36,103275.0,92.0581,92.0672,91.8587,91.8949,103275.0
2017-08-10 15:30:00,101.34,101.4,101.22,101.4,114538.0,91.8768,91.9312,91.768,91.9312,114538.0
2017-08-10 15:40:00,101.41,101.91,101.4,101.81,161694.0,91.9403,92.3936,91.9312,92.3029,161694.0
2017-08-10 15:50:00,101.81,101.94,101.63,101.72,194735.0,92.3029,92.4208,92.1397,92.2213,194735.0
2017-08-11 09:30:00,101.9,102.33,100.65,101.49,348589.0,92.3845,92.7743,91.2512,92.0128,348589.0
2017-08-11 09:40:00,101.44,101.47,99.68,99.96,242534.0,91.9675,91.9947,90.3718,90.6257,242534.0
2017-08-11 09:50:00,100.03,100.48,99.8,100.1,153606.0,90.6891,91.0971,90.4806,90.7526,153606.0
2017-08-11 10:00:00,100.07,100.29,99.95,100.14,159242.0,90.7254,90.9248,90.6166,90.7888,159242.0
2017-08-11 10:10:00,100.14,100.31,100.03,100.14,72257.0,90.7888,90.943,90.6891,90.7888,72257.0
2017-08-11 10:20:00,100.15,100.63,100.15,100.58,67359.0,90.7979,91.2331,90.7979,91.1878,67359.0
2017-08-11 10:30:00,100.61,100.62,100.31,100.33,45231.0,91.215,91.224,90.943,90.9611,45231.0
2017-08-11 10:40:00,100.34,101.03,100.33,100.92,44496.0,90.9702,91.5957,90.9611,91.496,44496.0
2017-08-11 10:50:00,100.9,100.93,100.63,100.65,63651.0,91.4779,91.5051,91.2331,91.2512,63651.0
2017-08-11 11:00:00,100.65,100.79,100.46,100.47,41444.0,91.2512,91.3782,91.079,91.088,41444.0
2017-08-11 11:10:00,100.46,100.77,100.44,100.73,35358.0,91.079,91.36,91.0608,91.3238,35358.0
2017-08-11 11:20:00,100.71,100.71,100.43,100.49,124708.0,91.3056,91.3056,91.0518,91.1062,124708.0
2017-08-11 11:30:00,100.48,100.53,100.11,100.35,66578.0,91.0971,91.1424,90.7617,90.9792,66578.0
2017-08-11 11:40:00,100.39,100.57,100.35,100.57,27555.0,91.0155,91.1787,90.9792,91.1787,27555.0
2017-08-11 11:50:00,100.61,100.76,100.57,100.63,28050.0,91.215,91.351,91.1787,91.2331,28050.0
2017-08-11 12:00:00,100.63,100.66,100.32,100.34,50934.0,91.2331,91.2603,90.952,90.9702,50934.0
2017-08-11 12:10:00,100.34,100.64,100.3,100.62,30343.0,90.9702,91.2422,90.9339,91.224,30343.0
2017-08-11 12:20:00,100.63,100.67,100.43,100.47,32945.0,91.2331,91.2694,91.0518,91.088,32945.0
2017-08-11 12:30:00,100.46,100.56,100.32,100.54,31703.0,91.079,91.1696,90.952,91.1515,31703.0
2017-08-11 12:40:00,100.54,100.61,100.44,100.46,35604.0,91.1515,91.215,91.0608,91.079,35604.0
2017-08-11 12:50:00,100.46,100.62,100.42,100.6,40901.0,91.079,91.224,91.0427,91.2059,40901.0
2017-08-11 13:00:00,100.59,100.79,100.59,100.79,31042.0,91.1968,91.3782,91.1968,91.3782,31042.0
2017-08-11 13:10:00,100.79,100.83,100.5,100.51,30216.0,91.3782,91.4144,91.1152,91.1243,30216.0
2017-08-11 13:20:00,100.51,100.59,100.46,100.47,25690.0,91.1243,91.1968,91.079,91.088,25690.0
2017-08-11 13:30:00,100.48,100.51,100.41,100.49,33219.0,91.0971,91.1243,91.0336,91.1062,33219.0
2017-08-11 13:40:00,100.49,100.57,100.18,100.19,58653.0,91.1062,91.1787,90.8251,90.8342,58653.0
2017-08-11 13:50:00,100.18,100.39,100.16,100.26,59634.0,90.8251,91.0155,90.807,90.8976,59634.0
2017-08-11 14:00:00,100.26,100.4,100.08,100.36,53121.0,90.8976,91.0246,90.7345,90.9883,53121.0
2017-08-11 14:10:00,100.36,100.38,100.28,100.28,34543.0,90.9883,91.0064,90.9158,90.9158,34543.0
2017-08-11 14:20:00,100.27,100.38,100.24,100.3,24937.0,90.9067,91.0064,90.8795,90.9339,24937.0
2017-08-11 14:30:00,100.31,100.32,100.06,100.1,52674.0,90.943,90.952,90.7163,90.7526,52674.0
2017-08-11 14:40:00,100.12,100.26,100.06,100.11,40308.0,90.7707,90.8976,90.7163,90.7617,40308.0
2017-08-11 14:50:00,100.11,100.18,100.02,100.03,56912.0,90.7617,90.8251,90.6801,90.6891,56912.0
2017-08-11 15:00:00,100.03,100.09,99.97,100.07,49118.0,90.6891,90.7435,90.6347,90.7254,49118.0
2017-08-11 15:10:00,100.06,100.08,99.72,99.73,67764.0,90.7163,90.7345,90.4081,90.4171,67764.0
2017-08-11 15:20:00,99.74,99.77,99.28,99.29,153736.0,90.4262,90.4534,90.0092,90.0182,153736.0
2017-08-11 15:30:00,99.31,99.64,99.01,99.63,210915.0,90.0364,90.3355,89.7644,90.3265,210915.0
2017-08-11 15:40:00,99.63,99.9,99.57,99.85,132550.0,90.3265,90.5713,90.2721,90.5259,132550.0
2017-08-11 15:50:00,99.85,99.92,99.6,99.66,168616.0,90.5259,90.5894,90.2993,90.3537,168616.0
2017-08-14 09:30:00,100.09,100.7,100.01,100.66,99347.0,90.7435,91.2966,90.671,91.2603,99347.0
2017-08-14 09:40:00,100.6,101.03,100.51,101.03,87316.0,91.2059,91.5957,91.1243,91.5957,87316.0
2017-08-14 09:50:00,100.98,101.17,100.77,100.83,78050.0,91.5504,91.7227,91.36,91.4144,78050.0
2017-08-14 10:00:00,100.82,101.05,100.6,101.0,90414.0,91.4054,91.6139,91.2059,91.5685,90414.0
2017-08-14 10:10:00,101.01,101.04,100.97,101.01,57842.0,91.5776,91.6048,91.5413,91.5776,57842.0
2017-08-14 10:20:00,101.02,101.12,100.96,101.08,56429.0,91.5867,91.6773,91.5323,91.6411,56429.0
2017-08-14 10:30:00,101.08,101.37,100.98,101.24,83227.0,91.6411,91.904,91.5504,91.7861,83227.0
2017-08-14 10:40:00,101.2,101.65,101.15,101.5,71546.0,91.7499,92.1578,91.7045,92.0219,71546.0
2017-08-14 10:50:00,101.5,101.63,101.45,101.52,32885.0,92.0219,92.1397,91.9765,92.04,32885.0
2017-08-14 11:00:00,101.55,101.62,101.48,101.61,39410.0,92.0672,92.1306,92.0037,92.1216,39410.0
2017-08-14 11:10:00,101.62,101.79,101.62,101.76,46177.0,92.1306,92.2848,92.1306,92.2576,46177.0
2017-08-14 11:20:00,101.77,101.79,101.4,101.46,36762.0,92.2666,92.2848,91.9312,91.9856,36762.0
2017-08-14 11:30:00,101.44,101.46,101.2,101.23,36709.0,91.9675,91.9856,91.7499,91.7771,36709.0
2017-08-14 11:40:00,101.24,101.29,101.23,101.25,20609.0,91.7861,91.8315,91.7771,91.7952,20609.0
2017-08-14 11:50:00,101.25,101.43,101.19,101.19,36788.0,91.7952,91.9584,91.7408,91.7408,36788.0
2017-08-14 12:00:00,101.21,101.27,101.11,101.11,24851.0,91.7589,91.8133,91.6683,91.6683,24851.0
2017-08-14 12:10:00,101.1,101.18,101.07,101.16,19617.0,91.6592,91.7317,91.632,91.7136,19617.0
2017-08-14 12:20:00,101.19,101.33,101.05,101.33,35648.0,91.7408,91.8677,91.6139,91.8677,35648.0
2017-08-14 12:30:00,101.29,101.5,101.24,101.3,31208.0,91.8315,92.0219,91.7861,91.8405,31208.0
2017-08-14 12:40:00,101.29,101.29,101.15,101.25,26364.0,91.8315,91.8315,91.7045,91.7952,26364.0
2017-08-14 12:50:00,101.29,101.37,101.23,101.23,22621.0,91.8315,91.904,91.7771,91.7771,22621.0
2017-08-14 13:00:00,101.19,101.24,101.09,101.23,20495.0,91.7408,91.7861,91.6501,91.7771,20495.0
2017-08-14 13:10:00,101.25,101.25,101.05,101.06,25747.0,91.7952,91.7952,91.6139,91.6229,25747.0
2017-08-14 13:20:00,101.04,101.07,100.92,101.06,34274.0,91.6048,91.632,91.496,91.6229,34274.0
2017-08-14 13:30:00,101.07,101.1,100.92,100.97,22021.0,91.632,91.6592,91.496,91.5413,22021.0
2017-08-14 13:40:00,100.96,101.05,100.73,100.75,30697.0,91.5323,91.6139,91.3238,91.3419,30697.0
2017-08-14 13:50:00,100.77,100.87,100.71,100.83,52885.0,91.36,91.4507,91.3056,91.4144,52885.0
2017-08-14 14:00:00,100.82,100.89,100.73,100.76,34866.0,91.4054,91.4688,91.3238,91.351,34866.0
2017-08-14 14:10:00,100.77,100.86,100.76,100.84,37071.0,91.36,91.4416,91.351,91.4235,37071.0
2017-08-14 14:20:00,100.83,100.9,100.8,100.87,45257.0,91.4144,91.4779,91.3872,91.4507,45257.0
2017-08-14 14:30:00,100.87,100.87,100.75,100.76,33279.0,91.4507,91.4507,91.3419,91.351,33279.0
2017-08-14 14:40:00,100.77,100.91,100.74,100.77,40564.0,91.36,91.4869,91.3328,91.36,40564.0
2017-08-14 14:50:00,100.77,100.79,100.66,100.76,45083.0,91.36,91.3782,91.2603,91.351,45083.0
2017-08-14 15:00:00,100.76,100.76,100.66,100.75,85473.0,91.351,91.351,91.2603,91.3419,85473.0
2017-08-14 15:10:00,100.74,100.96,100.73,100.94,45968.0,91.3328,91.5323,91.3238,91.5141,45968.0
2017-08-14 15:20:00,100.94,101.1,100.88,101.08,57697.0,91.5141,91.6592,91.4597,91.6411,57697.0
2017-08-14 15:30:00,101.08,101.09,100.94,100.98,53065.0,91.6411,91.6501,91.5141,91.5504,53065.0
2017-08-14 15:40:00,100.97,101.03,100.95,100.97,84945.0,91.5413,91.5957,91.5232,91.5413,84945.0
2017-08-14 15:50:00,100.97,101.25,100.97,101.11,220414.0,91.5413,91.7952,91.5413,91.6683,220414.0
2017-08-15 09:30:00,101.48,101.49,100.82,101.14,43480.0,92.0037,92.0128,91.4054,91.6955,43480.0
2017-08-15 09:40:00,101.13,101.4,101.05,101.25,32908.0,91.6864,91.9312,91.6139,91.7952,32908.0
2017-08-15 09:50:00,101.3,101.37,100.98,101.2,28861.0,91.8405,91.904,91.5504,91.7499,28861.0
2017-08-15 10:00:00,101.19,101.27,101.0,101.09,27007.0,91.7408,91.8133,91.5685,91.6501,27007.0
2017-08-15 10:10:00,101.09,101.11,100.66,100.89,40949.0,91.6501,91.6683,91.2603,91.4688,40949.0
2017-08-15 10:20:00,100.94,100.98,100.73,100.77,53170.0,91.5141,91.5504,91.3238,91.36,53170.0
2017-08-15 10:30:00,100.77,100.78,100.52,100.61,42424.0,91.36,91.3691,91.1334,91.215,42424.0
2017-08-15 10:40:00,100.63,100.91,100.58,100.88,41042.0,91.2331,91.4869,91.1878,91.4597,41042.0
2017-08-15 10:50:00,100.85,101.11,100.85,101.02,36184.0,91.4325,91.6683,91.4325,91.5867,36184.0
2017-08-15 11:00:00,101.02,101.29,101.01,101.26,34199.0,91.5867,91.8315,91.5776,91.8043,34199.0
2017-08-15 11:10:00,101.24,101.36,101.05,101.34,32178.0,91.7861,91.8949,91.6139,91.8768,32178.0
2017-08-15 11:20:00,101.35,101.49,101.29,101.45,54901.0,91.8859,92.0128,91.8315,91.9765,54901.0
2017-08-15 11:30:00,101.44,101.45,101.29,101.41,29072.0,91.9675,91.9765,91.8315,91.9403,29072.0
2017-08-15 11:40:00,101.43,101.44,101.0,101.06,40953.0,91.9584,91.9675,91.5685,91.6229,40953.0
2017-08-15 11:50:00,101.1,101.21,101.08,101.21,15919.0,91.6592,91.7589,91.6411,91.7589,15919.0
2017-08-15 12:00:00,101.2,101.27,101.19,101.24,13901.0,91.7499,91.8133,91.7408,91.7861,13901.0
2017-08-15 12:10:00,101.25,101.59,101.22,101.59,30728.0,91.7952,92.1034,91.768,92.1034,30728.0
2017-08-15 12:20:00,101.59,101.64,101.48,101.5,21848.0,92.1034,92.1488,92.0037,92.0219,21848.0
2017-08-15 12:30:00,101.49,101.64,101.43,101.58,22652.0,92.0128,92.1488,91.9584,92.0944,22652.0
2017-08-15 12:40:00,101.56,101.62,101.49,101.49,18670.0,92.0762,92.1306,92.0128,92.0128,18670.0
2017-08-15 12:50:00,101.46,101.55,101.36,101.36,21233.0,91.9856,92.0672,91.8949,91.8949,21233.0
2017-08-15 13:00:00,101.34,101.35,101.13,101.15,18614.0,91.8768,91.8859,91.6864,91.7045,18614.0
2017-08-15 13:10:00,101.19,101.26,101.14,101.22,17997.0,91.7408,91.8043,91.6955,91.768,17997.0
2017-08-15 13:20:00,101.23,101.28,101.21,101.23,17048.0,91.7771,91.8224,91.7589,91.7771,17048.0
2017-08-15 13:30:00,101.22,101.33,101.22,101.26,20239.0,91.768,91.8677,91.768,91.8043,20239.0
2017-08-15 13:40:00,101.25,101.25,101.1,101.12,18930.0,91.7952,91.7952,91.6592,91.6773,18930.0
2017-08-15 13:50:00,101.14,101.2,101.07,101.19,33915.0,91.6955,91.7499,91.632,91.7408,33915.0
2017-08-15 14:00:00,101.18,101.23,101.1,101.15,42528.0,91.7317,91.7771,91.6592,91.7045,42528.0
2017-08-15 14:10:00,101.17,101.19,101.11,101.12,21659.0,91.7227,91.7408,91.6683,91.6773,21659.0
2017-08-15 14:20:00,101.12,101.15,101.08,101.13,20258.0,91.6773,91.7045,91.6411,91.6864,20258.0
2017-08-15 14:30:00,101.14,101.16,101.05,101.06,13964.0,91.6955,91.7136,91.6139,91.6229,13964.0
2017-08-15 14:40:00,101.06,101.07,100.93,100.93,34759.0,91.6229,91.632,91.5051,91.5051,34759.0
2017-08-15 14:50:00,100.95,101.01,100.9,100.96,29530.0,91.5232,91.5776,91.4779,91.5323,29530.0
2017-08-15 15:00:00,100.95,101.15,100.94,101.11,43148.0,91.5232,91.7045,91.5141,91.6683,43148.0
2017-08-15 15:10:00,101.12,101.24,101.11,101.17,57535.0,91.6773,91.7861,91.6683,91.7227,57535.0
2017-08-15 15:20:00,101.18,101.22,101.1,101.11,42608.0,91.7317,91.768,91.6592,91.6683,42608.0
2017-08-15 15:30:00,101.1,101.13,100.99,101.05,48040.0,91.6592,91.6864,91.5595,91.6139,48040.0
2017-08-15 15:40:00,101.07,101.09,100.95,101.07,75367.0,91.632,91.6501,91.5232,91.632,75367.0
2017-08-15 15:50:00,101.06,101.12,100.99,101.04,99500.0,91.6229,91.6773,91.5595,91.6048,99500.0
2017-08-16 09:30:00,100.87,101.41,100.72,100.72,62511.0,91.4507,91.9403,91.3147,91.3147,62511.0
2017-08-16 09:40:00,100.75,100.9,100.45,100.58,50810.0,91.3419,91.4779,91.0699,91.1878,50810.0
2017-08-16 09:50:00,100.55,101.42,100.45,101.2,103135.0,91.1606,91.9493,91.0699,91.7499,103135.0
2017-08-16 10:00:00,101.2,101.28,101.05,101.15,23973.0,91.7499,91.8224,91.6139,91.7045,23973.0
2017-08-16 10:10:00,101.2,101.28,101.08,101.18,24604.0,91.7499,91.8224,91.6411,91.7317,24604.0
2017-08-16 10:20:00,101.19,101.47,101.17,101.43,24913.0,91.7408,91.9947,91.7227,91.9584,24913.0
2017-08-16 10:30:00,101.46,101.81,101.32,101.32,48698.0,91.9856,92.3029,91.8587,91.8587,48698.0
2017-08-16 10:40:00,101.36,101.7,101.34,101.64,33127.0,91.8949,92.2032,91.8768,92.1488,33127.0
2017-08-16 10:50:00,101.63,101.72,101.56,101.68,19641.0,92.1397,92.2213,92.0762,92.185,19641.0
2017-08-16 11:00:00,101.68,101.69,101.46,101.55,37830.0,92.185,92.1941,91.9856,92.0672,37830.0
2017-08-16 11:10:00,101.57,101.59,101.35,101.36,26432.0,92.0853,92.1034,91.8859,91.8949,26432.0
2017-08-16 11:20:00,101.35,101.47,101.27,101.41,43406.0,91.8859,91.9947,91.8133,91.9403,43406.0
2017-08-16 11:30:00,101.44,101.57,101.33,101.48,32976.0,91.9675,92.0853,91.8677,92.0037,32976.0
2017-08-16 11:40:00,101.51,101.81,101.47,101.72,48241.0,92.0309,92.3029,91.9947,92.2213,48241.0
2017-08-16 11:50:00,101.74,101.77,101.67,101.7,18627.0,92.2394,92.2666,92.176,92.2032,18627.0
2017-08-16 12:00:00,101.7,101.73,101.6,101.64,25029.0,92.2032,92.2304,92.1125,92.1488,25029.0
2017-08-16 12:10:00,101.63,101.89,101.63,101.84,30784.0,92.1397,92.3754,92.1397,92.3301,30784.0
2017-08-16 12:20:00,101.79,101.95,101.73,101.78,33819.0,92.2848,92.4298,92.2304,92.2757,33819.0
2017-08-16 12:30:00,101.75,102.0,101.72,101.88,49630.0,92.2485,92.4752,92.2213,92.3664,49630.0
2017-08-16 12:40:00,101.87,101.87,101.7,101.7,40844.0,92.3573,92.3573,92.2032,92.2032,40844.0
2017-08-16 12:50:00,101.68,101.7,101.52,101.64,24417.0,92.185,92.2032,92.04,92.1488,24417.0
2017-08-16 13:00:00,101.61,101.65,101.54,101.55,29497.0,92.1216,92.1578,92.0581,92.0672,29497.0
2017-08-16 13:10:00,101.55,101.56,101.32,101.45,23330.0,92.0672,92.0762,91.8587,91.9765,23330.0
2017-08-16 13:20:00,101.42,101.44,101.14,101.36,26087.0,91.9493,91.9675,91.6955,91.8949,26087.0
2017-08-16 13:30:00,101.35,101.44,101.28,101.41,15940.0,91.8859,91.9675,91.8224,91.9403,15940.0
2017-08-16 13:40:00,101.41,101.46,101.33,101.37,11747.0,91.9403,91.9856,91.8677,91.904,11747.0
2017-08-16 13:50:00,101.35,101.45,101.3,101.44,21654.0,91.8859,91.9765,91.8405,91.9675,21654.0
2017-08-16 14:00:00,101.47,101.5,101.38,101.41,27965.0,91.9947,92.0219,91.9131,91.9403,27965.0
2017-08-16 14:10:00,101.42,101.44,101.21,101.27,18059.0,91.9493,91.9675,91.7589,91.8133,18059.0
2017-08-16 14:20:00,101.31,101.34,101.15,101.23,26081.0,91.8496,91.8768,91.7045,91.7771,26081.0
2017-08-16 14:30:00,101.22,101.34,101.19,101.34,23982.0,91.768,91.8768,91.7408,91.8768,23982.0
2017-08-16 14:40:00,101.31,101.44,101.31,101.43,12117.0,91.8496,91.9675,91.8496,91.9584,12117.0
2017-08-16 14:50:00,101.44,101.5,101.34,101.4,25154.0,91.9675,92.0219,91.8768,91.9312,25154.0
2017-08-16 15:00:00,101.36,101.38,101.11,101.14,43571.0,91.8949,91.9131,91.6683,91.6955,43571.0
2017-08-16 15:10:00,101.15,101.21,101.02,101.2,53372.0,91.7045,91.7589,91.5867,91.7499,53372.0
2017-08-16 15:20:00,101.2,101.22,100.99,101.01,82410.0,91.7499,91.768,91.5595,91.5776,82410.0
2017-08-16 15:30:00,101.02,101.2,101.0,101.16,74948.0,91.5867,91.7499,91.5685,91.7136,74948.0
2017-08-16 15:40:00,101.16,101.23,101.07,101.09,71779.0,91.7136,91.7771,91.632,91.6501,71779.0
2017-08-16 15:50:00,101.1,101.18,101.02,101.09,186075.0,91.6592,91.7317,91.5867,91.6501,186075.0
2017-08-17 09:30:00,101.15,101.24,100.66,100.67,59889.0,91.7045,91.7861,91.2603,91.2694,59889.0
2017-08-17 09:40:00,100.72,100.73,100.48,100.49,43819.0,91.3147,91.3238,91.0971,91.1062,43819.0
2017-08-17 09:50:00,100.51,100.67,100.47,100.63,57418.0,91.1243,91.2694,91.088,91.2331,57418.0
2017-08-17 10:00:00,100.6,100.66,100.46,100.55,70640.0,91.2059,91.2603,91.079,91.1606,70640.0
2017-08-17 10:10:00,100.57,100.65,100.44,100.48,56517.0,91.1787,91.2512,91.0608,91.0971,56517.0
2017-08-17 10:20:00,100.48,100.5,100.31,100.36,56331.0,91.0971,91.1152,90.943,90.9883,56331.0
2017-08-17 10:30:00,100.39,101.05,100.33,101.01,143764.0,91.0155,91.6139,90.9611,91.5776,143764.0
2017-08-17 10:40:00,100.97,101.3,100.83,100.89,90680.0,91.5413,91.8405,91.4144,91.4688,90680.0
2017-08-17 10:50:00,100.93,101.08,100.9,100.9,38549.0,91.5051,91.6411,91.4779,91.4779,38549.0
2017-08-17 11:00:00,100.93,101.27,100.92,101.22,70889.0,91.5051,91.8133,91.496,91.768,70889.0
2017-08-17 11:10:00,101.23,101.25,100.81,100.84,38186.0,91.7771,91.7952,91.3963,91.4235,38186.0
2017-08-17 11:20:00,100.84,100.92,100.64,100.64,49108.0,91.4235,91.496,91.2422,91.2422,49108.0
2017-08-17 11:30:00,100.69,100.77,100.58,100.75,33234.0,91.2875,91.36,91.1878,91.3419,33234.0
2017-08-17 11:40:00,100.77,100.77,100.48,100.53,72074.0,91.36,91.36,91.0971,91.1424,72074.0
2017-08-17 11:50:00,100.5,100.58,100.4,100.55,140114.0,91.1152,91.1878,91.0246,91.1606,140114.0
2017-08-17 12:00:00,100.56,100.68,100.5,100.53,35649.0,91.1696,91.2784,91.1152,91.1424,35649.0
2017-08-17 12:10:00,100.5,100.5,99.59,100.01,75479.0,91.1152,91.1152,90.2902,90.671,75479.0
2017-08-17 12:20:00,99.84,100.25,99.84,100.25,109697.0,90.5169,90.8886,90.5169,90.8886,109697.0
2017-08-17 12:30:00,100.27,100.27,99.93,100.13,56092.0,90.9067,90.9067,90.5985,90.7798,56092.0
2017-08-17 12:40:00,100.12,100.41,99.95,100.34,67789.0,90.7707,91.0336,90.6166,90.9702,67789.0
2017-08-17 12:50:00,100.32,100.47,99.94,100.01,55441.0,90.952,91.088,90.6075,90.671,55441.0
2017-08-17 13:00:00,100.02,100.27,99.95,100.13,57771.0,90.6801,90.9067,90.6166,90.7798,57771.0
2017-08-17 13:10:00,100.13,100.15,99.92,100.02,83781.0,90.7798,90.7979,90.5894,90.6801,83781.0
2017-08-17 13:20:00,100.0,100.09,99.93,100.03,58756.0,90.6619,90.7435,90.5985,90.6891,58756.0
2017-08-17 13:30:00,100.01,100.07,99.93,100.0,64387.0,90.671,90.7254,90.5985,90.6619,64387.0
2017-08-17 13:40:00,100.0,100.0,99.71,99.84,61776.0,90.6619,90.6619,90.399,90.5169,61776.0
2017-08-17 13:50:00,99.8,99.91,99.69,99.73,64633.0,90.4806,90.5803,90.3809,90.4171,64633.0
2017-08-17 14:00:00,99.76,99.93,99.71,99.89,52503.0,90.4443,90.5985,90.399,90.5622,52503.0
2017-08-17 14:10:00,99.91,99.99,99.81,99.88,61198.0,90.5803,90.6529,90.4897,90.5531,61198.0
2017-08-17 14:20:00,99.89,99.89,99.71,99.79,64050.0,90.5622,90.5622,90.399,90.4715,64050.0
2017-08-17 14:30:00,99.79,99.79,99.51,99.6,90336.0,90.4715,90.4715,90.2177,90.2993,90336.0
2017-08-17 14:40:00,99.58,99.67,99.38,99.66,86608.0,90.2811,90.3627,90.0998,90.3537,86608.0
2017-08-17 14:50:00,99.67,99.72,99.43,99.6,75131.0,90.3627,90.4081,90.1451,90.2993,75131.0
2017-08-17 15:00:00,99.59,99.63,99.07,99.25,153461.0,90.2902,90.3265,89.8188,89.982,153461.0
2017-08-17 15:10:00,99.27,99.45,99.12,99.16,159924.0,90.0001,90.1633,89.8641,89.9004,159924.0
2017-08-17 15:20:00,99.18,99.21,98.81,98.83,137997.0,89.9185,89.9457,89.583,89.6012,137997.0
2017-08-17 15:30:00,98.84,99.27,98.83,99.01,227745.0,89.6102,90.0001,89.6012,89.7644,227745.0
2017-08-17 15:40:00,99.0,99.1,98.53,98.65,299513.0,89.7553,89.846,89.3292,89.438,299513.0
2017-08-17 15:50:00,98.65,98.75,98.16,98.31,543581.0,89.438,89.5286,88.9937,89.1297,543581.0
2017-08-18 09:30:00,102.81,103.29,102.0,102.48,633326.0,93.2095,93.6447,92.4752,92.9103,633326.0
2017-08-18 09:40:00,102.58,103.95,102.42,103.76,317847.0,93.001,94.2431,92.8559,94.0708,317847.0
2017-08-18 09:50:00,103.79,104.5,103.38,103.44,373912.0,94.098,94.7417,93.7263,93.7807,373912.0
2017-08-18 10:00:00,103.51,104.41,103.39,104.36,381455.0,93.8442,94.6601,93.7354,94.6148,381455.0
2017-08-18 10:10:00,104.39,106.0,104.35,105.57,406994.0,94.642,96.1016,94.6057,95.7118,406994.0
2017-08-18 10:20:00,105.5,105.71,104.85,105.02,297233.0,95.6483,95.8387,95.059,95.2132,297233.0
2017-08-18 10:30:00,105.02,105.56,104.68,105.47,271411.0,95.2132,95.7027,94.9049,95.6211,271411.0
2017-08-18 10:40:00,105.46,105.68,104.86,104.88,138792.0,95.6121,95.8115,95.0681,95.0862,138792.0
2017-08-18 10:50:00,104.9,105.38,104.87,105.33,135840.0,95.1044,95.5395,95.0772,95.4942,135840.0
2017-08-18 11:00:00,105.3,105.48,104.11,104.54,295826.0,95.467,95.6302,94.3881,94.778,295826.0
2017-08-18 11:10:00,104.43,105.36,104.43,104.98,161391.0,94.6782,95.5214,94.6782,95.1769,161391.0
2017-08-18 11:20:00,105.08,105.2,104.15,104.77,211114.0,95.2675,95.3763,94.4244,94.9865,211114.0
2017-08-18 11:30:00,104.78,105.15,104.73,105.0,72451.0,94.9956,95.331,94.9502,95.195,72451.0
2017-08-18 11:40:00,105.04,105.21,104.82,104.92,103182.0,95.2313,95.3854,95.0318,95.1225,103182.0
2017-08-18 11:50:00,104.97,105.37,104.92,105.34,97219.0,95.1678,95.5305,95.1225,95.5033,97219.0
2017-08-18 12:00:00,105.34,105.45,105.23,105.33,74015.0,95.5033,95.603,95.4035,95.4942,74015.0
2017-08-18 12:10:00,105.34,105.75,105.24,105.61,64641.0,95.5033,95.875,95.4126,95.7481,64641.0
2017-08-18 12:20:00,105.57,105.8,105.27,105.72,61042.0,95.7118,95.9203,95.4398,95.8478,61042.0
2017-08-18 12:30:00,105.75,106.09,105.57,105.63,126656.0,95.875,96.1832,95.7118,95.7662,126656.0
2017-08-18 12:40:00,105.6,106.08,105.6,105.87,104050.0,95.739,96.1742,95.739,95.9838,104050.0
2017-08-18 12:50:00,105.89,106.17,105.84,106.04,108969.0,96.0019,96.2558,95.9566,96.1379,108969.0
2017-08-18 13:00:00,106.04,106.25,105.18,105.61,133292.0,96.1379,96.3283,95.3582,95.7481,133292.0
2017-08-18 13:10:00,105.53,105.84,104.89,105.7,118321.0,95.6755,95.9566,95.0953,95.8297,118321.0
2017-08-18 13:20:00,105.71,106.3,105.71,106.0,120981.0,95.8387,96.3736,95.8387,96.1016,120981.0
2017-08-18 13:30:00,105.91,106.09,105.83,105.83,78117.0,96.02,96.1832,95.9475,95.9475,78117.0
2017-08-18 13:40:00,105.85,105.94,105.66,105.67,53586.0,95.9656,96.0472,95.7934,95.8025,53586.0
2017-08-18 13:50:00,105.68,105.96,105.66,105.67,43490.0,95.8115,96.0654,95.7934,95.8025,43490.0
2017-08-18 14:00:00,105.68,105.76,105.32,105.59,69549.0,95.8115,95.884,95.4851,95.7299,69549.0
2017-08-18 14:10:00,105.55,106.17,105.55,105.69,86780.0,95.6937,96.2558,95.6937,95.8206,86780.0
2017-08-18 14:20:00,105.69,106.11,105.69,105.91,59162.0,95.8206,96.2014,95.8206,96.02,59162.0
2017-08-18 14:30:00,105.95,106.22,105.94,106.08,98094.0,96.0563,96.3011,96.0472,96.1742,98094.0
2017-08-18 14:40:00,106.1,106.25,105.86,106.08,75686.0,96.1923,96.3283,95.9747,96.1742,75686.0
2017-08-18 14:50:00,106.09,106.2,105.76,106.1,96513.0,96.1832,96.283,95.884,96.1923,96513.0
2017-08-18 15:00:00,106.1,106.45,106.0,106.28,139302.0,96.1923,96.5096,96.1016,96.3555,139302.0
2017-08-18 15:10:00,106.28,106.43,106.12,106.31,113685.0,96.3555,96.4915,96.2104,96.3827,113685.0
2017-08-18 15:20:00,106.3,106.41,106.19,106.22,111955.0,96.3736,96.4734,96.2739,96.3011,111955.0
2017-08-18 15:30:00,106.22,106.24,105.59,105.68,225641.0,96.3011,96.3192,95.7299,95.8115,225641.0
2017-08-18 15:40:00,105.7,106.13,105.5,106.05,267018.0,95.8297,96.2195,95.6483,96.147,267018.0
2017-08-18 15:50:00,106.07,106.18,105.75,105.91,555100.0,96.1651,96.2648,95.875,96.02,555100.0
2017-08-21 09:30:00,105.39,106.21,105.05,105.46,282842.0,95.5486,96.292,95.2403,95.6121,282842.0
2017-08-21 09:40:00,105.54,106.04,105.31,105.71,178881.0,95.6846,96.1379,95.4761,95.8387,178881.0
2017-08-21 09:50:00,105.77,105.86,105.26,105.66,111593.0,95.8931,95.9747,95.4307,95.7934,111593.0
2017-08-21 10:00:00,105.65,105.74,105.27,105.55,103377.0,95.7843,95.8659,95.4398,95.6937,103377.0
2017-08-21 10:10:00,105.47,105.75,105.29,105.58,62968.0,95.6211,95.875,95.4579,95.7209,62968.0
2017-08-21 10:20:00,105.57,105.87,105.46,105.78,62243.0,95.7118,95.9838,95.6121,95.9022,62243.0
2017-08-21 10:30:00,105.77,105.81,105.6,105.7,47234.0,95.8931,95.9294,95.739,95.8297,47234.0
2017-08-21 10:40:00,105.72,106.14,105.7,106.0,77403.0,95.8478,96.2286,95.8297,96.1016,77403.0
2017-08-21 10:50:00,105.98,106.2,105.95,106.1,91162.0,96.0835,96.283,96.0563,96.1923,91162.0
2017-08-21 11:00:00,106.1,106.15,105.56,105.58,71320.0,96.1923,96.2376,95.7027,95.7209,71320.0
2017-08-21 11:10:00,105.57,105.73,105.48,105.64,48138.0,95.7118,95.8569,95.6302,95.7753,48138.0
2017-08-21 11:20:00,105.63,105.64,105.44,105.6,43993.0,95.7662,95.7753,95.5939,95.739,43993.0
2017-08-21 11:30:00,105.61,105.7,105.45,105.69,74399.0,95.7481,95.8297,95.603,95.8206,74399.0
2017-08-21 11:40:00,105.65,106.18,105.63,106.08,56943.0,95.7843,96.2648,95.7662,96.1742,56943.0
2017-08-21 11:50:00,106.08,106.54,106.04,106.49,67486.0,96.1742,96.5912,96.1379,96.5459,67486.0
2017-08-21 12:00:00,106.5,106.66,106.44,106.51,46256.0,96.5549,96.7,96.5006,96.564,46256.0
2017-08-21 12:10:00,106.53,106.65,106.52,106.61,28933.0,96.5821,96.6909,96.5731,96.6547,28933.0
2017-08-21 12:20:00,106.62,106.98,106.6,106.87,69190.0,96.6637,96.9901,96.6456,96.8904,69190.0
2017-08-21 12:30:00,106.89,106.89,106.66,106.76,45166.0,96.9085,96.9085,96.7,96.7907,45166.0
2017-08-21 12:40:00,106.78,106.8,106.52,106.72,37708.0,96.8088,96.8269,96.5731,96.7544,37708.0
2017-08-21 12:50:00,106.72,106.74,106.45,106.65,32037.0,96.7544,96.7725,96.5096,96.6909,32037.0
2017-08-21 13:00:00,106.65,106.84,106.61,106.81,37218.0,96.6909,96.8632,96.6547,96.836,37218.0
2017-08-21 13:10:00,106.81,106.81,106.27,106.59,46860.0,96.836,96.836,96.3464,96.6365,46860.0
2017-08-21 13:20:00,106.59,106.76,106.56,106.75,34203.0,96.6365,96.7907,96.6093,96.7816,34203.0
2017-08-21 13:30:00,106.76,106.84,106.61,106.66,28068.0,96.7907,96.8632,96.6547,96.7,28068.0
2017-08-21 13:40:00,106.67,106.84,106.63,106.82,24577.0,96.7091,96.8632,96.6728,96.8451,24577.0
2017-08-21 13:50:00,106.83,106.88,106.67,106.85,38551.0,96.8541,96.8995,96.7091,96.8723,38551.0
2017-08-21 14:00:00,106.87,106.99,106.83,106.91,30937.0,96.8904,96.9992,96.8541,96.9267,30937.0
2017-08-21 14:10:00,106.92,106.92,106.47,106.56,40185.0,96.9357,96.9357,96.5277,96.6093,40185.0
2017-08-21 14:20:00,106.53,106.65,106.46,106.5,26788.0,96.5821,96.6909,96.5187,96.5549,26788.0
2017-08-21 14:30:00,106.53,106.66,106.52,106.62,27576.0,96.5821,96.7,96.5731,96.6637,27576.0
2017-08-21 14:40:00,106.63,106.71,106.52,106.52,77839.0,96.6728,96.7453,96.5731,96.5731,77839.0
2017-08-21 14:50:00,106.52,106.55,106.4,106.47,27175.0,96.5731,96.6003,96.4643,96.5277,27175.0
2017-08-21 15:00:00,106.47,106.47,106.21,106.39,47008.0,96.5277,96.5277,96.292,96.4552,47008.0
2017-08-21 15:10:00,106.37,106.38,106.24,106.29,39265.0,96.4371,96.4462,96.3192,96.3646,39265.0
2017-08-21 15:20:00,106.28,106.46,106.25,106.46,49735.0,96.3555,96.5187,96.3283,96.5187,49735.0
2017-08-21 15:30:00,106.45,106.63,106.45,106.57,68472.0,96.5096,96.6728,96.5096,96.6184,68472.0
2017-08-21 15:40:00,106.56,106.6,106.46,106.46,89460.0,96.6093,96.6456,96.5187,96.5187,89460.0
2017-08-21 15:50:00,106.47,106.6,106.46,106.48,220029.0,96.5277,96.6456,96.5187,96.5368,220029.0
2017-08-22 09:30:00,107.09,107.91,106.83,106.93,180979.0,97.0899,97.8333,96.8541,96.9448,180979.0
2017-08-22 09:40:00,106.86,106.96,106.17,106.3,136506.0,96.8813,96.972,96.2558,96.3736,136506.0
2017-08-22 09:50:00,106.32,106.99,106.32,106.57,109559.0,96.3918,96.9992,96.3918,96.6184,109559.0
2017-08-22 10:00:00,106.57,106.9,106.13,106.65,120633.0,96.6184,96.9176,96.2195,96.6909,120633.0
2017-08-22 10:10:00,106.66,106.7,106.27,106.4,68223.0,96.7,96.7363,96.3464,96.4643,68223.0
2017-08-22 10:20:00,106.4,106.53,106.19,106.21,81890.0,96.4643,96.5821,96.2739,96.292,81890.0
2017-08-22 10:30:00,106.22,106.27,105.93,105.99,129126.0,96.3011,96.3464,96.0382,96.0926,129126.0
2017-08-22 10:40:00,106.04,106.31,105.98,106.19,88155.0,96.1379,96.3827,96.0835,96.2739,88155.0
2017-08-22 10:50:00,106.23,106.38,106.07,106.21,81283.0,96.3102,96.4462,96.1651,96.292,81283.0
2017-08-22 11:00:00,106.22,106.55,106.17,106.43,134101.0,96.3011,96.6003,96.2558,96.4915,134101.0
2017-08-22 11:10:00,106.46,106.61,106.35,106.49,80196.0,96.5187,96.6547,96.419,96.5459,80196.0
2017-08-22 11:20:00,106.51,106.66,106.43,106.58,88346.0,96.564,96.7,96.4915,96.6275,88346.0
2017-08-22 11:30:00,106.57,106.6,106.25,106.27,83481.0,96.6184,96.6456,96.3283,96.3464,83481.0
2017-08-22 11:40:00,106.27,106.36,105.99,105.99,85417.0,96.3464,96.428,96.0926,96.0926,85417.0
2017-08-22 11:50:00,105.95,106.1,105.95,105.99,84377.0,96.0563,96.1923,96.0563,96.0926,84377.0
2017-08-22 12:00:00,105.98,106.39,105.97,106.39,53110.0,96.0835,96.4552,96.0744,96.4552,53110.0
2017-08-22 12:10:00,106.41,106.51,106.25,106.38,38051.0,96.4734,96.564,96.3283,96.4462,38051.0
2017-08-22 12:20:00,106.38,106.41,106.24,106.29,38247.0,96.4462,96.4734,96.3192,96.3646,38247.0
2017-08-22 12:30:00,106.29,106.44,106.24,106.25,45519.0,96.3646,96.5006,96.3192,96.3283,45519.0
2017-08-22 12:40:00,106.26,106.26,105.94,106.17,102964.0,96.3374,96.3374,96.0472,96.2558,102964.0
2017-08-22 12:50:00,106.13,106.13,105.62,105.74,53469.0,96.2195,96.2195,95.7571,95.8659,53469.0
2017-08-22 13:00:00,105.75,105.8,105.57,105.72,49948.0,95.875,95.9203,95.7118,95.8478,49948.0
2017-08-22 13:10:00,105.7,105.72,105.43,105.49,53353.0,95.8297,95.8478,95.5849,95.6393,53353.0
2017-08-22 13:20:00,105.5,105.5,105.28,105.33,88390.0,95.6483,95.6483,95.4489,95.4942,88390.0
2017-08-22 13:30:00,105.33,105.49,105.28,105.47,70715.0,95.4942,95.6393,95.4489,95.6211,70715.0
2017-08-22 13:40:00,105.47,105.54,105.29,105.34,52457.0,95.6211,95.6846,95.4579,95.5033,52457.0
2017-08-22 13:50:00,105.33,105.37,105.04,105.22,84770.0,95.4942,95.5305,95.2313,95.3945,84770.0
2017-08-22 14:00:00,105.22,105.41,105.05,105.21,125776.0,95.3945,95.5667,95.2403,95.3854,125776.0
2017-08-22 14:10:00,105.2,105.26,104.94,104.99,81565.0,95.3763,95.4307,95.1406,95.186,81565.0
2017-08-22 14:20:00,105.0,105.22,104.97,105.22,96058.0,95.195,95.3945,95.1678,95.3945,96058.0
2017-08-22 14:30:00,105.25,105.44,105.21,105.42,54505.0,95.4217,95.5939,95.3854,95.5758,54505.0
2017-08-22 14:40:00,105.46,105.46,105.34,105.41,49101.0,95.6121,95.6121,95.5033,95.5667,49101.0
2017-08-22 14:50:00,105.42,105.55,105.36,105.36,78405.0,95.5758,95.6937,95.5214,95.5214,78405.0
2017-08-22 15:00:00,105.36,105.36,105.17,105.21,113632.0,95.5214,95.5214,95.3491,95.3854,113632.0
2017-08-22 15:10:00,105.21,105.23,105.0,105.13,91027.0,95.3854,95.4035,95.195,95.3129,91027.0
2017-08-22 15:20:00,105.14,105.17,104.96,105.09,92969.0,95.3219,95.3491,95.1588,95.2766,92969.0
2017-08-22 15:30:00,105.11,105.22,104.98,105.02,123018.0,95.2947,95.3945,95.1769,95.2132,123018.0
2017-08-22 15:40:00,105.02,105.32,104.92,104.97,255612.0,95.2132,95.4851,95.1225,95.1678,255612.0
2017-08-22 15:50:00,104.97,105.21,104.89,105.2,462257.0,95.1678,95.3854,95.0953,95.3763,462257.0
2017-08-23 09:30:00,105.0,105.0,104.01,104.45,125193.0,95.195,95.195,94.2975,94.6964,125193.0
2017-08-23 09:40:00,104.53,105.02,104.4,105.02,105777.0,94.7689,95.2132,94.651,95.2132,105777.0
2017-08-23 09:50:00,105.02,105.4,105.01,105.16,45266.0,95.2132,95.5577,95.2041,95.3401,45266.0
2017-08-23 10:00:00,105.09,105.21,104.69,104.73,40226.0,95.2766,95.3854,94.914,94.9502,40226.0
2017-08-23 10:10:00,104.7,104.96,104.65,104.73,61220.0,94.923,95.1588,94.8777,94.9502,61220.0
2017-08-23 10:20:00,104.74,105.07,104.71,105.07,66004.0,94.9593,95.2585,94.9321,95.2585,66004.0
2017-08-23 10:30:00,105.07,105.11,104.35,104.88,74045.0,95.2585,95.2947,94.6057,95.0862,74045.0
2017-08-23 10:40:00,104.85,105.04,104.67,105.04,47825.0,95.059,95.2313,94.8958,95.2313,47825.0
2017-08-23 10:50:00,105.05,105.13,104.75,104.82,33620.0,95.2403,95.3129,94.9684,95.0318,33620.0
2017-08-23 11:00:00,104.82,104.86,104.69,104.85,35462.0,95.0318,95.0681,94.914,95.059,35462.0
2017-08-23 11:10:00,104.82,105.1,104.75,105.04,103770.0,95.0318,95.2857,94.9684,95.2313,103770.0
2017-08-23 11:20:00,105.05,105.1,104.99,105.01,126892.0,95.2403,95.2857,95.186,95.2041,126892.0
2017-08-23 11:30:00,104.99,105.05,104.79,105.05,66012.0,95.186,95.2403,95.0046,95.2403,66012.0
2017-08-23 11:40:00,105.05,105.19,104.93,105.16,136559.0,95.2403,95.3673,95.1316,95.3401,136559.0
2017-08-23 11:50:00,105.16,105.45,105.13,105.17,36951.0,95.3401,95.603,95.3129,95.3491,36951.0
2017-08-23 12:00:00,105.17,105.2,104.94,105.07,39808.0,95.3491,95.3763,95.1406,95.2585,39808.0
2017-08-23 12:10:00,105.06,105.14,104.95,105.0,36496.0,95.2494,95.3219,95.1497,95.195,36496.0
2017-08-23 12:20:00,105.0,105.23,104.96,105.23,78119.0,95.195,95.4035,95.1588,95.4035,78119.0
2017-08-23 12:30:00,105.18,105.2,104.87,105.11,24126.0,95.3582,95.3763,95.0772,95.2947,24126.0
2017-08-23 12:40:00,105.12,105.21,104.97,104.97,22592.0,95.3038,95.3854,95.1678,95.1678,22592.0
2017-08-23 12:50:00,104.93,104.97,104.75,104.9,31070.0,95.1316,95.1678,94.9684,95.1044,31070.0
2017-08-23 13:00:00,104.94,105.01,104.86,104.87,52148.0,95.1406,95.2041,95.0681,95.0772,52148.0
2017-08-23 13:10:00,104.87,104.89,104.67,104.85,37366.0,95.0772,95.0953,94.8958,95.059,37366.0
2017-08-23 13:20:00,104.85,104.86,104.71,104.77,25600.0,95.059,95.0681,94.9321,94.9865,25600.0
2017-08-23 13:30:00,104.77,104.91,104.71,104.91,50550.0,94.9865,95.1134,94.9321,95.1134,50550.0
2017-08-23 13:40:00,104.91,104.92,104.75,104.81,28712.0,95.1134,95.1225,94.9684,95.0228,28712.0
2017-08-23 13:50:00,104.8,104.8,104.57,104.58,39300.0,95.0137,95.0137,94.8052,94.8142,39300.0
2017-08-23 14:00:00,104.58,104.62,104.34,104.46,90135.0,94.8142,94.8505,94.5967,94.7054,90135.0
2017-08-23 14:10:00,104.46,104.61,104.4,104.47,63346.0,94.7054,94.8414,94.651,94.7145,63346.0
2017-08-23 14:20:00,104.47,104.59,104.46,104.5,48759.0,94.7145,94.8233,94.7054,94.7417,48759.0
2017-08-23 14:30:00,104.51,104.55,104.4,104.4,41841.0,94.7508,94.787,94.651,94.651,41841.0
2017-08-23 14:40:00,104.42,104.55,104.41,104.45,50107.0,94.6692,94.787,94.6601,94.6964,50107.0
2017-08-23 14:50:00,104.45,104.55,104.43,104.47,70755.0,94.6964,94.787,94.6782,94.7145,70755.0
2017-08-23 15:00:00,104.48,104.53,104.41,104.46,70643.0,94.7236,94.7689,94.6601,94.7054,70643.0
2017-08-23 15:10:00,104.47,104.75,104.46,104.75,100883.0,94.7145,94.9684,94.7054,94.9684,100883.0
2017-08-23 15:20:00,104.74,104.89,104.74,104.78,59144.0,94.9593,95.0953,94.9593,94.9956,59144.0
2017-08-23 15:30:00,104.78,104.84,104.64,104.73,125402.0,94.9956,95.05,94.8686,94.9502,125402.0
2017-08-23 15:40:00,104.74,104.83,104.51,104.65,131103.0,94.9593,95.0409,94.7508,94.8777,131103.0
2017-08-23 15:50:00,104.64,104.65,104.3,104.47,320205.0,94.8686,94.8777,94.5604,94.7145,320205.0
2017-08-24 09:30:00,104.79,105.24,104.69,104.94,50962.0,95.0046,95.4126,94.914,95.1406,50962.0
2017-08-24 09:40:00,105.02,105.14,104.93,105.03,47109.0,95.2132,95.3219,95.1316,95.2222,47109.0
2017-08-24 09:50:00,105.01,105.03,104.52,104.73,37203.0,95.2041,95.2222,94.7598,94.9502,37203.0
2017-08-24 10:00:00,104.72,104.83,104.6,104.67,27056.0,94.9412,95.0409,94.8324,94.8958,27056.0
2017-08-24 10:10:00,104.63,105.01,104.63,104.97,28804.0,94.8596,95.2041,94.8596,95.1678,28804.0
2017-08-24 10:20:00,104.97,105.1,104.86,105.08,29306.0,95.1678,95.2857,95.0681,95.2675,29306.0
2017-08-24 10:30:00,105.09,105.43,105.08,105.42,35483.0,95.2766,95.5849,95.2675,95.5758,35483.0
2017-08-24 10:40:00,105.4,105.46,105.33,105.34,30776.0,95.5577,95.6121,95.4942,95.5033,30776.0
2017-08-24 10:50:00,105.32,105.44,105.29,105.3,25783.0,95.4851,95.5939,95.4579,95.467,25783.0
2017-08-24 11:00:00,105.3,105.36,105.1,105.19,34996.0,95.467,95.5214,95.2857,95.3673,34996.0
2017-08-24 11:10:00,105.2,105.23,105.01,105.03,15473.0,95.3763,95.4035,95.2041,95.2222,15473.0
2017-08-24 11:20:00,105.06,105.22,105.03,105.08,27690.0,95.2494,95.3945,95.2222,95.2675,27690.0
2017-08-24 11:30:00,105.03,105.24,105.03,105.21,19956.0,95.2222,95.4126,95.2222,95.3854,19956.0
2017-08-24 11:40:00,105.2,105.31,105.06,105.24,29318.0,95.3763,95.4761,95.2494,95.4126,29318.0
2017-08-24 11:50:00,105.2,105.27,105.09,105.24,22860.0,95.3763,95.4398,95.2766,95.4126,22860.0
2017-08-24 12:00:00,105.21,105.21,105.04,105.12,33075.0,95.3854,95.3854,95.2313,95.3038,33075.0
2017-08-24 12:10:00,105.14,105.23,104.99,105.07,30981.0,95.3219,95.4035,95.186,95.2585,30981.0
2017-08-24 12:20:00,105.08,105.12,105.06,105.09,32485.0,95.2675,95.3038,95.2494,95.2766,32485.0
2017-08-24 12:30:00,105.1,105.11,104.99,105.04,23332.0,95.2857,95.2947,95.186,95.2313,23332.0
2017-08-24 12:40:00,105.06,105.13,105.04,105.12,20918.0,95.2494,95.3129,95.2313,95.3038,20918.0
2017-08-24 12:50:00,105.13,105.14,105.03,105.08,22325.0,95.3129,95.3219,95.2222,95.2675,22325.0
2017-08-24 13:00:00,105.08,105.11,105.01,105.04,21261.0,95.2675,95.2947,95.2041,95.2313,21261.0
2017-08-24 13:10:00,105.05,105.13,105.03,105.07,24915.0,95.2403,95.3129,95.2222,95.2585,24915.0
2017-08-24 13:20:00,105.09,105.12,105.07,105.07,16121.0,95.2766,95.3038,95.2585,95.2585,16121.0
2017-08-24 13:30:00,105.06,105.06,104.98,105.06,17583.0,95.2494,95.2494,95.1769,95.2494,17583.0
2017-08-24 13:40:00,105.07,105.14,105.07,105.1,26406.0,95.2585,95.3219,95.2585,95.2857,26406.0
2017-08-24 13:50:00,105.09,105.16,105.04,105.04,84126.0,95.2766,95.3401,95.2313,95.2313,84126.0
2017-08-24 14:00:00,105.04,105.12,105.0,105.04,24137.0,95.2313,95.3038,95.195,95.2313,24137.0
2017-08-24 14:10:00,105.05,105.06,105.0,105.03,75534.0,95.2403,95.2494,95.195,95.2222,75534.0
2017-08-24 14:20:00,105.02,105.06,104.99,105.04,30914.0,95.2132,95.2494,95.186,95.2313,30914.0
2017-08-24 14:30:00,105.04,105.27,105.0,105.2,73661.0,95.2313,95.4398,95.195,95.3763,73661.0
2017-08-24 14:40:00,105.22,105.38,105.1,105.18,69083.0,95.3945,95.5395,95.2857,95.3582,69083.0
2017-08-24 14:50:00,105.16,105.44,105.1,105.41,90871.0,95.3401,95.5939,95.2857,95.5667,90871.0
2017-08-24 15:00:00,105.41,105.56,105.31,105.45,106289.0,95.5667,95.7027,95.4761,95.603,106289.0
2017-08-24 15:10:00,105.45,105.59,105.36,105.59,93230.0,95.603,95.7299,95.5214,95.7299,93230.0
2017-08-24 15:20:00,105.59,105.88,105.52,105.87,126350.0,95.7299,95.9928,95.6665,95.9838,126350.0
2017-08-24 15:30:00,105.87,106.11,105.8,106.1,123208.0,95.9838,96.2014,95.9203,96.1923,123208.0
2017-08-24 15:40:00,106.08,106.11,105.95,105.95,139437.0,96.1742,96.2014,96.0563,96.0563,139437.0
2017-08-24 15:50:00,105.95,106.16,105.95,106.01,273845.0,96.0563,96.2467,96.0563,96.1107,273845.0
2017-08-25 09:30:00,105.26,107.0,104.92,105.41,441586.0,95.4307,97.0083,95.1225,95.5667,441586.0
2017-08-25 09:40:00,105.47,106.43,105.3,106.1,165119.0,95.6211,96.4915,95.467,96.1923,165119.0
2017-08-25 09:50:00,106.11,106.33,105.97,106.21,157655.0,96.2014,96.4008,96.0744,96.292,157655.0
2017-08-25 10:00:00,106.2,106.5,106.04,106.11,75814.0,96.283,96.5549,96.1379,96.2014,75814.0
2017-08-25 10:10:00,106.14,106.31,105.98,106.09,118512.0,96.2286,96.3827,96.0835,96.1832,118512.0
2017-08-25 10:20:00,106.09,106.19,105.93,106.08,78403.0,96.1832,96.2739,96.0382,96.1742,78403.0
2017-08-25 10:30:00,106.08,106.41,106.04,106.3,51581.0,96.1742,96.4734,96.1379,96.3736,51581.0
2017-08-25 10:40:00,106.27,106.41,106.06,106.09,28249.0,96.3464,96.4734,96.156,96.1832,28249.0
2017-08-25 10:50:00,106.06,106.39,106.06,106.38,32468.0,96.156,96.4552,96.156,96.4462,32468.0
2017-08-25 11:00:00,106.38,106.4,106.24,106.33,29207.0,96.4462,96.4643,96.3192,96.4008,29207.0
2017-08-25 11:10:00,106.3,106.51,106.24,106.5,45634.0,96.3736,96.564,96.3192,96.5549,45634.0
2017-08-25 11:20:00,106.48,106.51,106.26,106.45,46829.0,96.5368,96.564,96.3374,96.5096,46829.0
2017-08-25 11:30:00,106.43,106.52,106.39,106.44,27244.0,96.4915,96.5731,96.4552,96.5006,27244.0
2017-08-25 11:40:00,106.43,106.53,106.16,106.16,33846.0,96.4915,96.5821,96.2467,96.2467,33846.0
2017-08-25 11:50:00,106.16,106.49,106.16,106.4,32880.0,96.2467,96.5459,96.2467,96.4643,32880.0
2017-08-25 12:00:00,106.42,106.53,106.39,106.51,59976.0,96.4824,96.5821,96.4552,96.564,59976.0
2017-08-25 12:10:00,106.51,106.68,106.41,106.68,42298.0,96.564,96.7181,96.4734,96.7181,42298.0
2017-08-25 12:20:00,106.67,106.9,106.64,106.77,31946.0,96.7091,96.9176,96.6819,96.7997,31946.0
2017-08-25 12:30:00,106.77,106.85,106.68,106.8,29483.0,96.7997,96.8723,96.7181,96.8269,29483.0
2017-08-25 12:40:00,106.8,106.82,106.68,106.8,22797.0,96.8269,96.8451,96.7181,96.8269,22797.0
2017-08-25 12:50:00,106.79,106.86,106.78,106.82,12166.0,96.8179,96.8813,96.8088,96.8451,12166.0
2017-08-25 13:00:00,106.81,106.87,106.77,106.87,24838.0,96.836,96.8904,96.7997,96.8904,24838.0
2017-08-25 13:10:00,106.88,106.89,106.78,106.8,23221.0,96.8995,96.9085,96.8088,96.8269,23221.0
2017-08-25 13:20:00,106.81,106.84,106.77,106.81,14385.0,96.836,96.8632,96.7997,96.836,14385.0
2017-08-25 13:30:00,106.78,106.84,106.71,106.79,17561.0,96.8088,96.8632,96.7453,96.8179,17561.0
2017-08-25 13:40:00,106.81,106.85,106.79,106.85,13487.0,96.836,96.8723,96.8179,96.8723,13487.0
2017-08-25 13:50:00,106.82,106.94,106.8,106.86,37157.0,96.8451,96.9539,96.8269,96.8813,37157.0
2017-08-25 14:00:00,106.89,107.0,106.89,106.99,56358.0,96.9085,97.0083,96.9085,96.9992,56358.0
2017-08-25 14:10:00,106.98,107.0,106.94,106.98,52980.0,96.9901,97.0083,96.9539,96.9901,52980.0
2017-08-25 14:20:00,106.99,107.08,106.91,106.99,46424.0,96.9992,97.0808,96.9267,96.9992,46424.0
2017-08-25 14:30:00,106.96,107.02,106.79,106.9,43045.0,96.972,97.0264,96.8179,96.9176,43045.0
2017-08-25 14:40:00,106.91,107.15,106.88,107.1,52746.0,96.9267,97.1443,96.8995,97.0989,52746.0
2017-08-25 14:50:00,107.13,107.13,106.9,106.97,64076.0,97.1261,97.1261,96.9176,96.9811,64076.0
2017-08-25 15:00:00,106.93,107.1,106.92,106.99,57009.0,96.9448,97.0989,96.9357,96.9992,57009.0
2017-08-25 15:10:00,107.01,107.05,106.84,106.9,163909.0,97.0173,97.0536,96.8632,96.9176,163909.0
2017-08-25 15:20:00,106.87,106.88,106.71,106.83,66092.0,96.8904,96.8995,96.7453,96.8541,66092.0
2017-08-25 15:30:00,106.84,106.87,106.74,106.76,96094.0,96.8632,96.8904,96.7725,96.7907,96094.0
2017-08-25 15:40:00,106.75,106.82,106.69,106.75,125590.0,96.7816,96.8451,96.7272,96.7816,125590.0
2017-08-25 15:50:00,106.75,106.76,106.44,106.5,154223.0,96.7816,96.7907,96.5006,96.5549,154223.0
2017-08-28 09:30:00,105.0,106.42,104.68,105.2,502083.0,95.195,96.4824,94.9049,95.3763,502083.0
2017-08-28 09:40:00,105.25,105.44,104.65,104.95,234133.0,95.4217,95.5939,94.8777,95.1497,234133.0
2017-08-28 09:50:00,104.95,105.02,104.3,105.0,223175.0,95.1497,95.2132,94.5604,95.195,223175.0
2017-08-28 10:00:00,105.03,105.42,104.89,104.89,191375.0,95.2222,95.5758,95.0953,95.0953,191375.0
2017-08-28 10:10:00,104.91,105.0,104.73,104.98,83327.0,95.1134,95.195,94.9502,95.1769,83327.0
2017-08-28 10:20:00,104.96,105.39,104.91,105.22,69880.0,95.1588,95.5486,95.1134,95.3945,69880.0
2017-08-28 10:30:00,105.21,105.66,105.16,105.6,76874.0,95.3854,95.7934,95.3401,95.739,76874.0
2017-08-28 10:40:00,105.61,106.1,105.61,106.09,144586.0,95.7481,96.1923,95.7481,96.1832,144586.0
2017-08-28 10:50:00,106.06,106.5,105.98,106.5,49189.0,96.156,96.5549,96.0835,96.5549,49189.0
2017-08-28 11:00:00,106.44,106.81,106.42,106.7,210392.0,96.5006,96.836,96.4824,96.7363,210392.0
2017-08-28 11:10:00,106.66,106.67,105.54,105.91,154356.0,96.7,96.7091,95.6846,96.02,154356.0
2017-08-28 11:20:00,105.88,106.11,105.81,105.91,56860.0,95.9928,96.2014,95.9294,96.02,56860.0
2017-08-28 11:30:00,105.86,105.88,105.72,105.79,40187.0,95.9747,95.9928,95.8478,95.9112,40187.0
2017-08-28 11:40:00,105.76,106.05,105.76,105.98,40533.0,95.884,96.147,95.884,96.0835,40533.0
2017-08-28 11:50:00,105.97,106.03,105.81,105.81,58294.0,96.0744,96.1288,95.9294,95.9294,58294.0
2017-08-28 12:00:00,105.82,105.95,105.82,105.88,28808.0,95.9384,96.0563,95.9384,95.9928,28808.0
2017-08-28 12:10:00,105.88,105.99,105.7,105.73,31653.0,95.9928,96.0926,95.8297,95.8569,31653.0
2017-08-28 12:20:00,105.73,105.88,105.51,105.64,36158.0,95.8569,95.9928,95.6574,95.7753,36158.0
2017-08-28 12:30:00,105.67,105.72,105.51,105.55,39461.0,95.8025,95.8478,95.6574,95.6937,39461.0
2017-08-28 12:40:00,105.55,105.69,105.55,105.67,32451.0,95.6937,95.8206,95.6937,95.8025,32451.0
2017-08-28 12:50:00,105.63,105.63,105.52,105.53,19020.0,95.7662,95.7662,95.6665,95.6755,19020.0
2017-08-28 13:00:00,105.53,105.57,105.52,105.55,33624.0,95.6755,95.7118,95.6665,95.6937,33624.0
2017-08-28 13:10:00,105.54,105.67,105.44,105.67,36671.0,95.6846,95.8025,95.5939,95.8025,36671.0
2017-08-28 13:20:00,105.67,105.81,105.65,105.75,28842.0,95.8025,95.9294,95.7843,95.875,28842.0
2017-08-28 13:30:00,105.73,105.9,105.67,105.77,32588.0,95.8569,96.011,95.8025,95.8931,32588.0
2017-08-28 13:40:00,105.79,105.83,105.65,105.65,24752.0,95.9112,95.9475,95.7843,95.7843,24752.0
2017-08-28 13:50:00,105.67,105.78,105.59,105.74,25388.0,95.8025,95.9022,95.7299,95.8659,25388.0
2017-08-28 14:00:00,105.75,105.85,105.75,105.83,32422.0,95.875,95.9656,95.875,95.9475,32422.0
2017-08-28 14:10:00,105.82,105.84,105.78,105.82,34599.0,95.9384,95.9566,95.9022,95.9384,34599.0
2017-08-28 14:20:00,105.82,105.9,105.79,105.81,47998.0,95.9384,96.011,95.9112,95.9294,47998.0
2017-08-28 14:30:00,105.8,105.84,105.58,105.61,39279.0,95.9203,95.9566,95.7209,95.7481,39279.0
2017-08-28 14:40:00,105.61,105.7,105.58,105.66,33085.0,95.7481,95.8297,95.7209,95.7934,33085.0
2017-08-28 14:50:00,105.66,105.73,105.63,105.73,35164.0,95.7934,95.8569,95.7662,95.8569,35164.0
2017-08-28 15:00:00,105.72,105.74,105.64,105.65,40540.0,95.8478,95.8659,95.7753,95.7843,40540.0
2017-08-28 15:10:00,105.65,105.67,105.56,105.61,51991.0,95.7843,95.8025,95.7027,95.7481,51991.0
2017-08-28 15:20:00,105.61,105.79,105.6,105.79,42522.0,95.7481,95.9112,95.739,95.9112,42522.0
2017-08-28 15:30:00,105.79,105.8,105.69,105.76,48003.0,95.9112,95.9203,95.8206,95.884,48003.0
2017-08-28 15:40:00,105.76,105.81,105.72,105.78,62837.0,95.884,95.9294,95.8478,95.9022,62837.0
2017-08-28 15:50:00,105.78,106.0,105.77,105.95,191113.0,95.9022,96.1016,95.8931,96.0563,191113.0
2017-08-29 09:30:00,105.56,105.93,105.35,105.72,61499.0,96.0106,96.3471,95.8196,96.1561,61499.0
2017-08-29 09:40:00,105.73,105.98,105.51,105.51,43783.0,96.1652,96.3926,95.9651,95.9651,43783.0
2017-08-29 09:50:00,105.55,105.74,105.2,105.42,66219.0,96.0015,96.1743,95.6831,95.8832,66219.0
2017-08-29 10:00:00,105.46,105.49,105.28,105.33,22757.0,95.9196,95.9469,95.7559,95.8014,22757.0
2017-08-29 10:10:00,105.33,105.4,105.22,105.39,23828.0,95.8014,95.865,95.7013,95.8559,23828.0
2017-08-29 10:20:00,105.4,105.4,105.31,105.4,48868.0,95.865,95.865,95.7832,95.865,48868.0
2017-08-29 10:30:00,105.4,105.9,105.37,105.8,53218.0,95.865,96.3198,95.8378,96.2289,53218.0
2017-08-29 10:40:00,105.87,106.02,105.81,105.85,61640.0,96.2925,96.429,96.238,96.2743,61640.0
2017-08-29 10:50:00,105.86,106.08,105.86,106.02,70586.0,96.2834,96.4835,96.2834,96.429,70586.0
2017-08-29 11:00:00,106.0,106.26,105.96,106.24,23502.0,96.4108,96.6472,96.3744,96.6291,23502.0
2017-08-29 11:10:00,106.22,106.3,106.13,106.3,27606.0,96.6109,96.6836,96.529,96.6836,27606.0
2017-08-29 11:20:00,106.31,106.44,106.25,106.38,30136.0,96.6927,96.811,96.6381,96.7564,30136.0
2017-08-29 11:30:00,106.38,106.5,106.34,106.39,27561.0,96.7564,96.8655,96.72,96.7655,27561.0
2017-08-29 11:40:00,106.4,106.46,106.18,106.18,25552.0,96.7746,96.8291,96.5745,96.5745,25552.0
2017-08-29 11:50:00,106.18,106.34,106.05,106.26,21674.0,96.5745,96.72,96.4562,96.6472,21674.0
2017-08-29 12:00:00,106.26,106.32,106.14,106.32,13830.0,96.6472,96.7018,96.5381,96.7018,13830.0
2017-08-29 12:10:00,106.34,106.39,106.27,106.39,14756.0,96.72,96.7655,96.6563,96.7655,14756.0
2017-08-29 12:20:00,106.39,106.46,106.32,106.44,23646.0,96.7655,96.8291,96.7018,96.811,23646.0
2017-08-29 12:30:00,106.41,106.5,106.38,106.41,18853.0,96.7837,96.8655,96.7564,96.7837,18853.0
2017-08-29 12:40:00,106.39,106.4,106.09,106.18,41905.0,96.7655,96.7746,96.4926,96.5745,41905.0
2017-08-29 12:50:00,106.17,106.19,106.0,106.09,18249.0,96.5654,96.5836,96.4108,96.4926,18249.0
2017-08-29 13:00:00,106.06,106.08,105.82,105.99,28100.0,96.4653,96.4835,96.247,96.4017,28100.0
2017-08-29 13:10:00,106.01,106.01,105.76,105.84,23147.0,96.4199,96.4199,96.1925,96.2652,23147.0
2017-08-29 13:20:00,105.84,105.92,105.77,105.83,22949.0,96.2652,96.338,96.2016,96.2561,22949.0
2017-08-29 13:30:00,105.83,105.96,105.8,105.91,14458.0,96.2561,96.3744,96.2289,96.3289,14458.0
2017-08-29 13:40:00,105.9,105.91,105.5,105.62,99111.0,96.3198,96.3289,95.956,96.0651,99111.0
2017-08-29 13:50:00,105.62,105.67,105.53,105.67,26407.0,96.0651,96.1106,95.9833,96.1106,26407.0
2017-08-29 14:00:00,105.66,105.76,105.66,105.76,23491.0,96.1015,96.1925,96.1015,96.1925,23491.0
2017-08-29 14:10:00,105.76,105.87,105.72,105.81,21817.0,96.1925,96.2925,96.1561,96.238,21817.0
2017-08-29 14:20:00,105.8,105.88,105.7,105.7,21505.0,96.2289,96.3016,96.1379,96.1379,21505.0
2017-08-29 14:30:00,105.67,105.75,105.65,105.71,22116.0,96.1106,96.1834,96.0924,96.147,22116.0
2017-08-29 14:40:00,105.73,105.84,105.71,105.84,19871.0,96.1652,96.2652,96.147,96.2652,19871.0
2017-08-29 14:50:00,105.85,105.9,105.85,105.86,17726.0,96.2743,96.3198,96.2743,96.2834,17726.0
2017-08-29 15:00:00,105.88,105.88,105.81,105.85,18994.0,96.3016,96.3016,96.238,96.2743,18994.0
2017-08-29 15:10:00,105.85,105.92,105.85,105.9,29650.0,96.2743,96.338,96.2743,96.3198,29650.0
2017-08-29 15:20:00,105.9,105.98,105.89,105.98,49253.0,96.3198,96.3926,96.3107,96.3926,49253.0
2017-08-29 15:30:00,105.98,105.99,105.87,105.89,47336.0,96.3926,96.4017,96.2925,96.3107,47336.0
2017-08-29 15:40:00,105.89,105.98,105.88,105.89,72294.0,96.3107,96.3926,96.3016,96.3107,72294.0
2017-08-29 15:50:00,105.89,105.95,105.62,105.71,158416.0,96.3107,96.3653,96.0651,96.147,158416.0
2017-08-30 09:30:00,105.65,106.3,105.53,106.24,67455.0,96.0924,96.6836,95.9833,96.6291,67455.0
2017-08-30 09:40:00,106.24,106.4,106.18,106.36,54900.0,96.6291,96.7746,96.5745,96.7382,54900.0
2017-08-30 09:50:00,106.37,106.41,106.09,106.4,32857.0,96.7473,96.7837,96.4926,96.7746,32857.0
2017-08-30 10:00:00,106.4,106.41,106.17,106.39,40394.0,96.7746,96.7837,96.5654,96.7655,40394.0
2017-08-30 10:10:00,106.39,106.4,106.14,106.25,20200.0,96.7655,96.7746,96.5381,96.6381,20200.0
2017-08-30 10:20:00,106.2,106.28,106.16,106.25,11970.0,96.5927,96.6654,96.5563,96.6381,11970.0
2017-08-30 10:30:00,106.24,106.33,106.18,106.23,13383.0,96.6291,96.7109,96.5745,96.62,13383.0
2017-08-30 10:40:00,106.23,106.41,106.23,106.38,20906.0,96.62,96.7837,96.62,96.7564,20906.0
2017-08-30 10:50:00,106.37,106.41,106.34,106.35,15865.0,96.7473,96.7837,96.72,96.7291,15865.0
2017-08-30 11:00:00,106.35,106.41,106.14,106.14,73593.0,96.7291,96.7837,96.5381,96.5381,73593.0
2017-08-30 11:10:00,106.16,106.22,105.98,106.22,32241.0,96.5563,96.6109,96.3926,96.6109,32241.0
2017-08-30 11:20:00,106.23,106.41,106.22,106.29,64272.0,96.62,96.7837,96.6109,96.6745,64272.0
2017-08-30 11:30:00,106.34,106.38,106.23,106.33,28122.0,96.72,96.7564,96.62,96.7109,28122.0
2017-08-30 11:40:00,106.34,106.37,106.12,106.13,20950.0,96.72,96.7473,96.5199,96.529,20950.0
2017-08-30 11:50:00,106.16,106.16,106.0,106.06,14709.0,96.5563,96.5563,96.4108,96.4653,14709.0
2017-08-30 12:00:00,106.05,106.18,106.01,106.16,30064.0,96.4562,96.5745,96.4199,96.5563,30064.0
2017-08-30 12:10:00,106.16,106.18,105.98,106.0,25812.0,96.5563,96.5745,96.3926,96.4108,25812.0
2017-08-30 12:20:00,106.0,106.12,105.98,106.12,16339.0,96.4108,96.5199,96.3926,96.5199,16339.0
2017-08-30 12:30:00,106.1,106.2,106.09,106.2,10839.0,96.5017,96.5927,96.4926,96.5927,10839.0
2017-08-30 12:40:00,106.2,106.2,105.73,106.06,55060.0,96.5927,96.5927,96.1652,96.4653,55060.0
2017-08-30 12:50:00,106.08,106.1,105.96,106.09,17794.0,96.4835,96.5017,96.3744,96.4926,17794.0
2017-08-30 13:00:00,106.08,106.19,105.98,106.02,22248.0,96.4835,96.5836,96.3926,96.429,22248.0
2017-08-30 13:10:00,106.03,106.09,106.01,106.03,17489.0,96.438,96.4926,96.4199,96.438,17489.0
2017-08-30 13:20:00,106.05,106.06,105.94,106.0,17037.0,96.4562,96.4653,96.3562,96.4108,17037.0
2017-08-30 13:30:00,106.0,106.11,105.98,106.11,11912.0,96.4108,96.5108,96.3926,96.5108,11912.0
2017-08-30 13:40:00,106.1,106.17,106.08,106.13,32620.0,96.5017,96.5654,96.4835,96.529,32620.0
2017-08-30 13:50:00,106.13,106.21,106.02,106.02,22131.0,96.529,96.6018,96.429,96.429,22131.0
2017-08-30 14:00:00,106.01,106.02,105.92,105.92,18414.0,96.4199,96.429,96.338,96.338,18414.0
2017-08-30 14:10:00,105.92,105.94,105.83,105.84,15733.0,96.338,96.3562,96.2561,96.2652,15733.0
2017-08-30 14:20:00,105.84,105.9,105.8,105.81,19605.0,96.2652,96.3198,96.2289,96.238,19605.0
2017-08-30 14:30:00,105.81,105.85,105.74,105.74,25075.0,96.238,96.2743,96.1743,96.1743,25075.0
2017-08-30 14:40:00,105.75,105.76,105.64,105.75,28917.0,96.1834,96.1925,96.0833,96.1834,28917.0
2017-08-30 14:50:00,105.74,105.86,105.72,105.8,24910.0,96.1743,96.2834,96.1561,96.2289,24910.0
2017-08-30 15:00:00,105.81,105.81,105.74,105.76,23177.0,96.238,96.238,96.1743,96.1925,23177.0
2017-08-30 15:10:00,105.78,105.8,105.71,105.72,21987.0,96.2107,96.2289,96.147,96.1561,21987.0
2017-08-30 15:20:00,105.72,105.79,105.64,105.66,37571.0,96.1561,96.2198,96.0833,96.1015,37571.0
2017-08-30 15:30:00,105.67,105.73,105.48,105.58,53762.0,96.1106,96.1652,95.9378,96.0288,53762.0
2017-08-30 15:40:00,105.58,105.59,105.16,105.28,118637.0,96.0288,96.0379,95.6468,95.7559,118637.0
2017-08-30 15:50:00,105.3,105.74,105.26,105.66,235289.0,95.7741,96.1743,95.7377,96.1015,235289.0
2017-08-31 09:30:00,106.0,106.16,105.85,106.0,60791.0,96.4108,96.5563,96.2743,96.4108,60791.0
2017-08-31 09:40:00,105.99,106.28,105.92,105.96,30598.0,96.4017,96.6654,96.338,96.3744,30598.0
2017-08-31 09:50:00,105.91,106.01,105.69,105.75,35460.0,96.3289,96.4199,96.1288,96.1834,35460.0
2017-08-31 10:00:00,105.78,106.2,105.67,105.99,52745.0,96.2107,96.5927,96.1106,96.4017,52745.0
2017-08-31 10:10:00,106.02,106.03,105.92,105.95,30759.0,96.429,96.438,96.338,96.3653,30759.0
2017-08-31 10:20:00,105.98,106.11,105.94,105.98,32695.0,96.3926,96.5108,96.3562,96.3926,32695.0
2017-08-31 10:30:00,105.98,106.04,105.87,105.91,23149.0,96.3926,96.4471,96.2925,96.3289,23149.0
2017-08-31 10:40:00,105.94,106.19,105.91,106.15,61225.0,96.3562,96.5836,96.3289,96.5472,61225.0
2017-08-31 10:50:00,106.15,106.23,106.08,106.15,44432.0,96.5472,96.62,96.4835,96.5472,44432.0
2017-08-31 11:00:00,106.16,106.21,106.15,106.2,16689.0,96.5563,96.6018,96.5472,96.5927,16689.0
2017-08-31 11:10:00,106.21,106.32,106.1,106.29,22550.0,96.6018,96.7018,96.5017,96.6745,22550.0
2017-08-31 11:20:00,106.29,106.3,106.22,106.22,14110.0,96.6745,96.6836,96.6109,96.6109,14110.0
2017-08-31 11:30:00,106.24,106.26,106.15,106.25,12187.0,96.6291,96.6472,96.5472,96.6381,12187.0
2017-08-31 11:40:00,106.23,106.32,106.15,106.31,31411.0,96.62,96.7018,96.5472,96.6927,31411.0
2017-08-31 11:50:00,106.29,106.4,106.28,106.39,35077.0,96.6745,96.7746,96.6654,96.7655,35077.0
2017-08-31 12:00:00,106.38,106.4,106.3,106.31,57206.0,96.7564,96.7746,96.6836,96.6927,57206.0
2017-08-31 12:10:00,106.32,106.4,106.28,106.31,15295.0,96.7018,96.7746,96.6654,96.6927,15295.0
2017-08-31 12:20:00,106.32,106.4,106.31,106.38,10738.0,96.7018,96.7746,96.6927,96.7564,10738.0
2017-08-31 12:30:00,106.39,106.4,106.36,106.36,20678.0,96.7655,96.7746,96.7382,96.7382,20678.0
2017-08-31 12:40:00,106.36,106.38,106.26,106.28,18440.0,96.7382,96.7564,96.6472,96.6654,18440.0
2017-08-31 12:50:00,106.28,106.28,106.14,106.22,12017.0,96.6654,96.6654,96.5381,96.6109,12017.0
2017-08-31 13:00:00,106.21,106.24,106.1,106.17,12192.0,96.6018,96.6291,96.5017,96.5654,12192.0
2017-08-31 13:10:00,106.18,106.2,106.11,106.17,9079.0,96.5745,96.5927,96.5108,96.5654,9079.0
2017-08-31 13:20:00,106.18,106.22,106.11,106.22,15536.0,96.5745,96.6109,96.5108,96.6109,15536.0
2017-08-31 13:30:00,106.21,106.23,106.18,106.19,6972.0,96.6018,96.62,96.5745,96.5836,6972.0
2017-08-31 13:40:00,106.2,106.3,106.2,106.3,13984.0,96.5927,96.6836,96.5927,96.6836,13984.0
2017-08-31 13:50:00,106.3,106.39,106.27,106.38,34060.0,96.6836,96.7655,96.6563,96.7564,34060.0
2017-08-31 14:00:00,106.36,106.39,106.3,106.31,12924.0,96.7382,96.7655,96.6836,96.6927,12924.0
2017-08-31 14:10:00,106.29,106.33,106.27,106.28,20321.0,96.6745,96.7109,96.6563,96.6654,20321.0
2017-08-31 14:20:00,106.27,106.32,106.26,106.3,15265.0,96.6563,96.7018,96.6472,96.6836,15265.0
2017-08-31 14:30:00,106.3,106.4,106.3,106.39,18949.0,96.6836,96.7746,96.6836,96.7655,18949.0
2017-08-31 14:40:00,106.4,106.4,106.37,106.4,39382.0,96.7746,96.7746,96.7473,96.7746,39382.0
2017-08-31 14:50:00,106.4,106.4,106.39,106.4,29003.0,96.7746,96.7746,96.7655,96.7746,29003.0
2017-08-31 15:00:00,106.4,106.4,106.37,106.4,30752.0,96.7746,96.7746,96.7473,96.7746,30752.0
2017-08-31 15:10:00,106.4,106.7,106.39,106.68,63754.0,96.7746,97.0474,96.7655,97.0292,63754.0
2017-08-31 15:20:00,106.68,106.7,106.67,106.69,30153.0,97.0292,97.0474,97.0202,97.0383,30153.0
2017-08-31 15:30:00,106.7,106.78,106.66,106.76,57217.0,97.0474,97.1202,97.0111,97.102,57217.0
2017-08-31 15:40:00,106.78,106.93,106.78,106.88,94919.0,97.1202,97.2566,97.1202,97.2112,94919.0
2017-08-31 15:50:00,106.89,107.1,106.85,106.98,312680.0,97.2203,97.4113,97.1839,97.3021,312680.0
2017-09-01 09:30:00,107.0,107.94,107.0,107.4,108092.0,97.3203,98.1753,97.3203,97.6841,108092.0
2017-09-01 09:40:00,107.4,107.47,106.85,106.9,96426.0,97.6841,97.7478,97.1839,97.2293,96426.0
2017-09-01 09:50:00,106.89,107.1,106.72,107.0,38709.0,97.2203,97.4113,97.0656,97.3203,38709.0
2017-09-01 10:00:00,107.01,107.31,106.88,107.26,51313.0,97.3294,97.6023,97.2112,97.5568,51313.0
2017-09-01 10:10:00,107.28,107.36,107.02,107.3,31910.0,97.575,97.6477,97.3385,97.5932,31910.0
2017-09-01 10:20:00,107.3,107.46,107.27,107.32,17055.0,97.5932,97.7387,97.5659,97.6114,17055.0
2017-09-01 10:30:00,107.34,107.48,107.24,107.34,111112.0,97.6295,97.7569,97.5386,97.6295,111112.0
2017-09-01 10:40:00,107.31,107.46,107.26,107.45,38990.0,97.6023,97.7387,97.5568,97.7296,38990.0
2017-09-01 10:50:00,107.45,107.5,107.38,107.42,73300.0,97.7296,97.7751,97.6659,97.7023,73300.0
2017-09-01 11:00:00,107.38,107.78,107.38,107.74,56254.0,97.6659,98.0297,97.6659,97.9934,56254.0
2017-09-01 11:10:00,107.76,107.83,107.67,107.76,48857.0,98.0115,98.0752,97.9297,98.0115,48857.0
2017-09-01 11:20:00,107.76,108.09,107.76,108.0,71379.0,98.0115,98.3117,98.0115,98.2298,71379.0
2017-09-01 11:30:00,108.0,108.01,107.73,107.81,27456.0,98.2298,98.2389,97.9843,98.057,27456.0
2017-09-01 11:40:00,107.81,107.89,107.68,107.72,29688.0,98.057,98.1298,97.9388,97.9752,29688.0
2017-09-01 11:50:00,107.73,107.91,107.73,107.83,14514.0,97.9843,98.148,97.9843,98.0752,14514.0
2017-09-01 12:00:00,107.82,107.91,107.74,107.82,11593.0,98.0661,98.148,97.9934,98.0661,11593.0
2017-09-01 12:10:00,107.84,108.05,107.82,108.0,25883.0,98.0843,98.2753,98.0661,98.2298,25883.0
2017-09-01 12:20:00,107.99,108.06,107.98,108.0,19035.0,98.2207,98.2844,98.2116,98.2298,19035.0
2017-09-01 12:30:00,108.02,108.13,108.01,108.13,17657.0,98.248,98.3481,98.2389,98.3481,17657.0
2017-09-01 12:40:00,108.11,108.12,108.01,108.01,15760.0,98.3299,98.339,98.2389,98.2389,15760.0
2017-09-01 12:50:00,108.01,108.07,107.97,108.02,18210.0,98.2389,98.2935,98.2025,98.248,18210.0
2017-09-01 13:00:00,108.02,108.11,107.92,107.95,70311.0,98.248,98.3299,98.1571,98.1844,70311.0
2017-09-01 13:10:00,107.97,108.0,107.9,107.9,28947.0,98.2025,98.2298,98.1389,98.1389,28947.0
2017-09-01 13:20:00,107.89,107.99,107.85,107.94,23106.0,98.1298,98.2207,98.0934,98.1753,23106.0
2017-09-01 13:30:00,107.94,107.94,107.78,107.84,29328.0,98.1753,98.1753,98.0297,98.0843,29328.0
2017-09-01 13:40:00,107.85,107.86,107.69,107.71,21356.0,98.0934,98.1025,97.9479,97.9661,21356.0
2017-09-01 13:50:00,107.71,107.82,107.67,107.79,54868.0,97.9661,98.0661,97.9297,98.0388,54868.0
2017-09-01 14:00:00,107.81,107.84,107.65,107.77,23463.0,98.057,98.0843,97.9115,98.0206,23463.0
2017-09-01 14:10:00,107.77,107.78,107.66,107.72,25884.0,98.0206,98.0297,97.9206,97.9752,25884.0
2017-09-01 14:20:00,107.73,107.78,107.67,107.71,23270.0,97.9843,98.0297,97.9297,97.9661,23270.0
2017-09-01 14:30:00,107.7,107.73,107.66,107.73,24521.0,97.957,97.9843,97.9206,97.9843,24521.0
2017-09-01 14:40:00,107.73,107.78,107.62,107.76,27820.0,97.9843,98.0297,97.8842,98.0115,27820.0
2017-09-01 14:50:00,107.77,107.87,107.76,107.87,29573.0,98.0206,98.1116,98.0115,98.1116,29573.0
2017-09-01 15:00:00,107.87,108.07,107.86,108.04,37417.0,98.1116,98.2935,98.1025,98.2662,37417.0
2017-09-01 15:10:00,108.05,108.14,108.02,108.14,28997.0,98.2753,98.3572,98.248,98.3572,28997.0
2017-09-01 15:20:00,108.13,108.17,108.05,108.09,41551.0,98.3481,98.3845,98.2753,98.3117,41551.0
2017-09-01 15:30:00,108.1,108.18,107.98,108.0,90642.0,98.3208,98.3936,98.2116,98.2298,90642.0
2017-09-01 15:40:00,108.0,108.0,107.88,107.89,130397.0,98.2298,98.2298,98.1207,98.1298,130397.0
2017-09-01 15:50:00,107.89,108.02,107.88,107.95,241214.0,98.1298,98.248,98.1207,98.1844,241214.0
2017-09-05 09:30:00,107.46,108.12,107.46,107.6,76515.0,97.7387,98.339,97.7387,97.866,76515.0
2017-09-05 09:40:00,107.6,107.72,107.39,107.39,40170.0,97.866,97.9752,97.675,97.675,40170.0
2017-09-05 09:50:00,107.53,107.96,107.51,107.68,25851.0,97.8024,98.1935,97.7842,97.9388,25851.0
2017-09-05 10:00:00,107.68,108.0,107.56,108.0,33330.0,97.9388,98.2298,97.8296,98.2298,33330.0
2017-09-05 10:10:00,108.0,108.09,107.7,107.78,21451.0,98.2298,98.3117,97.957,98.0297,21451.0
2017-09-05 10:20:00,107.75,107.87,107.65,107.69,15807.0,98.0025,98.1116,97.9115,97.9479,15807.0
2017-09-05 10:30:00,107.67,107.83,107.67,107.69,19950.0,97.9297,98.0752,97.9297,97.9479,19950.0
2017-09-05 10:40:00,107.65,107.66,107.51,107.55,19898.0,97.9115,97.9206,97.7842,97.8205,19898.0
2017-09-05 10:50:00,107.53,107.63,107.48,107.52,21480.0,97.8024,97.8933,97.7569,97.7933,21480.0
2017-09-05 11:00:00,107.52,107.73,107.5,107.73,21100.0,97.7933,97.9843,97.7751,97.9843,21100.0
2017-09-05 11:10:00,107.73,107.75,107.56,107.71,42124.0,97.9843,98.0025,97.8296,97.9661,42124.0
2017-09-05 11:20:00,107.71,108.02,107.71,108.02,17143.0,97.9661,98.248,97.9661,98.248,17143.0
2017-09-05 11:30:00,108.03,108.25,108.02,108.24,16996.0,98.2571,98.4572,98.248,98.4481,16996.0
2017-09-05 11:40:00,108.26,108.35,108.23,108.31,24502.0,98.4663,98.5482,98.439,98.5118,24502.0
2017-09-05 11:50:00,108.32,108.32,108.16,108.25,26167.0,98.5209,98.5209,98.3754,98.4572,26167.0
2017-09-05 12:00:00,108.23,108.23,107.85,107.88,33170.0,98.439,98.439,98.0934,98.1207,33170.0
2017-09-05 12:10:00,107.88,107.95,107.76,107.87,16186.0,98.1207,98.1844,98.0115,98.1116,16186.0
2017-09-05 12:20:00,107.88,108.02,107.86,107.87,17055.0,98.1207,98.248,98.1025,98.1116,17055.0
2017-09-05 12:30:00,107.86,107.87,107.72,107.83,12647.0,98.1025,98.1116,97.9752,98.0752,12647.0
2017-09-05 12:40:00,107.81,107.86,107.71,107.71,13506.0,98.057,98.1025,97.9661,97.9661,13506.0
2017-09-05 12:50:00,107.73,107.87,107.72,107.87,18688.0,97.9843,98.1116,97.9752,98.1116,18688.0
2017-09-05 13:00:00,107.87,107.87,107.49,107.49,22406.0,98.1116,98.1116,97.766,97.766,22406.0
2017-09-05 13:10:00,107.53,107.88,107.5,107.88,15966.0,97.8024,98.1207,97.7751,98.1207,15966.0
2017-09-05 13:20:00,107.86,107.93,107.71,107.74,12225.0,98.1025,98.1662,97.9661,97.9934,12225.0
2017-09-05 13:30:00,107.74,107.75,107.44,107.63,41778.0,97.9934,98.0025,97.7205,97.8933,41778.0
2017-09-05 13:40:00,107.61,107.62,107.4,107.42,36592.0,97.8751,97.8842,97.6841,97.7023,36592.0
2017-09-05 13:50:00,107.44,107.57,107.41,107.57,28824.0,97.7205,97.8387,97.6932,97.8387,28824.0
2017-09-05 14:00:00,107.55,107.66,107.51,107.52,34990.0,97.8205,97.9206,97.7842,97.7933,34990.0
2017-09-05 14:10:00,107.51,107.54,107.39,107.54,27456.0,97.7842,97.8114,97.675,97.8114,27456.0
2017-09-05 14:20:00,107.55,107.81,107.52,107.81,27792.0,97.8205,98.057,97.7933,98.057,27792.0
2017-09-05 14:30:00,107.79,107.91,107.78,107.82,23526.0,98.0388,98.148,98.0297,98.0661,23526.0
2017-09-05 14:40:00,107.8,107.86,107.7,107.82,24961.0,98.0479,98.1025,97.957,98.0661,24961.0
2017-09-05 14:50:00,107.8,107.84,107.61,107.69,36986.0,98.0479,98.0843,97.8751,97.9479,36986.0
2017-09-05 15:00:00,107.69,107.71,107.59,107.68,27048.0,97.9479,97.9661,97.8569,97.9388,27048.0
2017-09-05 15:10:00,107.68,107.76,107.65,107.72,18460.0,97.9388,98.0115,97.9115,97.9752,18460.0
2017-09-05 15:20:00,107.72,107.77,107.6,107.68,26314.0,97.9752,98.0206,97.866,97.9388,26314.0
2017-09-05 15:30:00,107.7,107.8,107.65,107.66,35100.0,97.957,98.0479,97.9115,97.9206,35100.0
2017-09-05 15:40:00,107.66,107.79,107.59,107.71,52849.0,97.9206,98.0388,97.8569,97.9661,52849.0
2017-09-05 15:50:00,107.73,107.97,107.69,107.95,132899.0,97.9843,98.2025,97.9479,98.1844,132899.0
2017-09-06 09:30:00,108.31,108.6,107.71,107.88,35844.0,98.5118,98.7756,97.9661,98.1207,35844.0
2017-09-06 09:40:00,107.83,107.93,107.67,107.67,21676.0,98.0752,98.1662,97.9297,97.9297,21676.0
2017-09-06 09:50:00,107.67,107.7,107.06,107.21,72017.0,97.9297,97.957,97.3749,97.5113,72017.0
2017-09-06 10:00:00,107.13,107.51,106.89,106.89,46994.0,97.4385,97.7842,97.2203,97.2203,46994.0
2017-09-06 10:10:00,106.91,107.41,106.91,107.32,20411.0,97.2384,97.6932,97.2384,97.6114,20411.0
2017-09-06 10:20:00,107.32,107.35,107.04,107.11,21230.0,97.6114,97.6386,97.3567,97.4203,21230.0
2017-09-06 10:30:00,107.12,107.45,107.12,107.4,31190.0,97.4294,97.7296,97.4294,97.6841,31190.0
2017-09-06 10:40:00,107.42,107.47,106.93,106.93,54870.0,97.7023,97.7478,97.2566,97.2566,54870.0
2017-09-06 10:50:00,107.0,107.45,106.86,107.33,43117.0,97.3203,97.7296,97.193,97.6204,43117.0
2017-09-06 11:00:00,107.31,107.34,107.22,107.32,16641.0,97.6023,97.6295,97.5204,97.6114,16641.0
2017-09-06 11:10:00,107.3,107.37,107.19,107.37,17507.0,97.5932,97.6568,97.4931,97.6568,17507.0
2017-09-06 11:20:00,107.38,107.51,107.34,107.47,18756.0,97.6659,97.7842,97.6295,97.7478,18756.0
2017-09-06 11:30:00,107.41,107.74,107.4,107.74,9168.0,97.6932,97.9934,97.6841,97.9934,9168.0
2017-09-06 11:40:00,107.72,107.78,107.63,107.78,15682.0,97.9752,98.0297,97.8933,98.0297,15682.0
2017-09-06 11:50:00,107.76,107.9,107.58,107.82,36355.0,98.0115,98.1389,97.8478,98.0661,36355.0
2017-09-06 12:00:00,107.78,107.88,107.72,107.81,11679.0,98.0297,98.1207,97.9752,98.057,11679.0
2017-09-06 12:10:00,107.8,107.84,107.66,107.83,10861.0,98.0479,98.0843,97.9206,98.0752,10861.0
2017-09-06 12:20:00,107.84,107.94,107.81,107.86,11798.0,98.0843,98.1753,98.057,98.1025,11798.0
2017-09-06 12:30:00,107.82,107.82,107.72,107.75,15769.0,98.0661,98.0661,97.9752,98.0025,15769.0
2017-09-06 12:40:00,107.75,107.75,107.63,107.69,12681.0,98.0025,98.0025,97.8933,97.9479,12681.0
2017-09-06 12:50:00,107.71,107.81,107.71,107.75,14859.0,97.9661,98.057,97.9661,98.0025,14859.0
2017-09-06 13:00:00,107.73,107.74,107.6,107.68,13663.0,97.9843,97.9934,97.866,97.9388,13663.0
2017-09-06 13:10:00,107.67,107.72,107.63,107.69,8487.0,97.9297,97.9752,97.8933,97.9479,8487.0
2017-09-06 13:20:00,107.71,107.77,107.63,107.71,30715.0,97.9661,98.0206,97.8933,97.9661,30715.0
2017-09-06 13:30:00,107.72,107.75,107.61,107.74,22385.0,97.9752,98.0025,97.8751,97.9934,22385.0
2017-09-06 13:40:00,107.74,107.91,107.7,107.9,19471.0,97.9934,98.148,97.957,98.1389,19471.0
2017-09-06 13:50:00,107.91,108.0,107.89,107.99,17381.0,98.148,98.2298,98.1298,98.2207,17381.0
2017-09-06 14:00:00,107.99,107.99,107.91,107.96,10467.0,98.2207,98.2207,98.148,98.1935,10467.0
2017-09-06 14:10:00,107.94,108.14,107.89,108.11,42958.0,98.1753,98.3572,98.1298,98.3299,42958.0
2017-09-06 14:20:00,108.13,108.27,108.1,108.27,20799.0,98.3481,98.4754,98.3208,98.4754,20799.0
2017-09-06 14:30:00,108.25,108.35,108.23,108.28,38613.0,98.4572,98.5482,98.439,98.4845,38613.0
2017-09-06 14:40:00,108.3,108.34,108.24,108.29,17660.0,98.5027,98.5391,98.4481,98.4936,17660.0
2017-09-06 14:50:00,108.28,108.28,108.17,108.18,21406.0,98.4845,98.4845,98.3845,98.3936,21406.0
2017-09-06 15:00:00,108.17,108.31,108.16,108.29,27871.0,98.3845,98.5118,98.3754,98.4936,27871.0
2017-09-06 15:10:00,108.3,108.43,108.3,108.39,33152.0,98.5027,98.6209,98.5027,98.5846,33152.0
2017-09-06 15:20:00,108.39,108.52,108.37,108.47,33144.0,98.5846,98.7028,98.5664,98.6573,33144.0
2017-09-06 15:30:00,108.48,108.48,108.17,108.2,48032.0,98.6664,98.6664,98.3845,98.4117,48032.0
2017-09-06 15:40:00,108.19,108.3,108.06,108.08,54888.0,98.4026,98.5027,98.2844,98.3026,54888.0
2017-09-06 15:50:00,108.09,108.13,107.92,108.07,120311.0,98.3117,98.3481,98.1571,98.2935,120311.0
2017-09-07 09:30:00,108.56,108.74,108.0,108.49,44672.0,98.7392,98.9029,98.2298,98.6755,44672.0
2017-09-07 09:40:00,108.44,108.44,108.19,108.36,30957.0,98.63,98.63,98.4026,98.5573,30957.0
2017-09-07 09:50:00,108.36,108.48,107.98,108.15,25102.0,98.5573,98.6664,98.2116,98.3663,25102.0
2017-09-07 10:00:00,108.18,108.24,108.0,108.18,27984.0,98.3936,98.4481,98.2298,98.3936,27984.0
2017-09-07 10:10:00,108.18,108.2,107.87,108.01,21263.0,98.3936,98.4117,98.1116,98.2389,21263.0
2017-09-07 10:20:00,107.98,108.14,107.68,107.8,23502.0,98.2116,98.3572,97.9388,98.0479,23502.0
2017-09-07 10:30:00,107.77,107.99,107.77,107.85,24737.0,98.0206,98.2207,98.0206,98.0934,24737.0
2017-09-07 10:40:00,107.86,107.93,107.73,107.89,25866.0,98.1025,98.1662,97.9843,98.1298,25866.0
2017-09-07 10:50:00,107.89,108.11,107.88,107.89,18432.0,98.1298,98.3299,98.1207,98.1298,18432.0
2017-09-07 11:00:00,107.9,107.94,107.65,107.66,28227.0,98.1389,98.1753,97.9115,97.9206,28227.0
2017-09-07 11:10:00,107.68,107.69,107.54,107.57,18581.0,97.9388,97.9479,97.8114,97.8387,18581.0
2017-09-07 11:20:00,107.6,107.84,107.57,107.83,19484.0,97.866,98.0843,97.8387,98.0752,19484.0
2017-09-07 11:30:00,107.79,107.9,107.71,107.82,21170.0,98.0388,98.1389,97.9661,98.0661,21170.0
2017-09-07 11:40:00,107.81,107.9,107.75,107.76,17963.0,98.057,98.1389,98.0025,98.0115,17963.0
2017-09-07 11:50:00,107.77,107.94,107.74,107.85,24565.0,98.0206,98.1753,97.9934,98.0934,24565.0
2017-09-07 12:00:00,107.83,107.85,107.78,107.78,22762.0,98.0752,98.0934,98.0297,98.0297,22762.0
2017-09-07 12:10:00,107.79,107.82,107.55,107.68,19114.0,98.0388,98.0661,97.8205,97.9388,19114.0
2017-09-07 12:20:00,107.7,107.82,107.69,107.74,16901.0,97.957,98.0661,97.9479,97.9934,16901.0
2017-09-07 12:30:00,107.75,107.82,107.69,107.75,21888.0,98.0025,98.0661,97.9479,98.0025,21888.0
2017-09-07 12:40:00,107.74,107.82,107.73,107.81,9992.0,97.9934,98.0661,97.9843,98.057,9992.0
2017-09-07 12:50:00,107.81,107.83,107.69,107.75,16605.0,98.057,98.0752,97.9479,98.0025,16605.0
2017-09-07 13:00:00,107.76,107.76,107.63,107.7,24232.0,98.0115,98.0115,97.8933,97.957,24232.0
2017-09-07 13:10:00,107.7,107.72,107.59,107.63,27615.0,97.957,97.9752,97.8569,97.8933,27615.0
2017-09-07 13:20:00,107.66,107.7,107.58,107.69,20332.0,97.9206,97.957,97.8478,97.9479,20332.0
2017-09-07 13:30:00,107.69,107.83,107.64,107.82,38450.0,97.9479,98.0752,97.9024,98.0661,38450.0
2017-09-07 13:40:00,107.8,107.89,107.79,107.83,13387.0,98.0479,98.1298,98.0388,98.0752,13387.0
2017-09-07 13:50:00,107.8,107.83,107.66,107.7,18792.0,98.0479,98.0752,97.9206,97.957,18792.0
2017-09-07 14:00:00,107.69,107.88,107.69,107.85,27845.0,97.9479,98.1207,97.9479,98.0934,27845.0
2017-09-07 14:10:00,107.85,108.01,107.84,108.01,34240.0,98.0934,98.2389,98.0843,98.2389,34240.0
2017-09-07 14:20:00,108.01,108.04,107.97,108.03,28766.0,98.2389,98.2662,98.2025,98.2571,28766.0
2017-09-07 14:30:00,108.03,108.04,107.93,107.98,20178.0,98.2571,98.2662,98.1662,98.2116,20178.0
2017-09-07 14:40:00,107.98,108.03,107.96,107.99,19616.0,98.2116,98.2571,98.1935,98.2207,19616.0
2017-09-07 14:50:00,108.0,108.15,107.97,108.12,19694.0,98.2298,98.3663,98.2025,98.339,19694.0
2017-09-07 15:00:00,108.13,108.19,108.08,108.19,23664.0,98.3481,98.4026,98.3026,98.4026,23664.0
2017-09-07 15:10:00,108.2,108.31,108.18,108.3,28970.0,98.4117,98.5118,98.3936,98.5027,28970.0
2017-09-07 15:20:00,108.31,108.33,108.13,108.19,36039.0,98.5118,98.53,98.3481,98.4026,36039.0
2017-09-07 15:30:00,108.18,108.29,108.17,108.27,34636.0,98.3936,98.4936,98.3845,98.4754,34636.0
2017-09-07 15:40:00,108.28,108.37,108.17,108.22,58620.0,98.4845,98.5664,98.3845,98.4299,58620.0
2017-09-07 15:50:00,108.22,108.23,108.14,108.21,100874.0,98.4299,98.439,98.3572,98.4208,100874.0
2017-09-08 09:30:00,108.2,108.2,107.72,107.98,47780.0,98.4117,98.4117,97.9752,98.2116,47780.0
2017-09-08 09:40:00,107.95,108.07,107.73,107.81,24849.0,98.1844,98.2935,97.9843,98.057,24849.0
2017-09-08 09:50:00,107.82,108.02,107.81,107.93,25353.0,98.0661,98.248,98.057,98.1662,25353.0
2017-09-08 10:00:00,107.89,108.21,107.87,108.13,39809.0,98.1298,98.4208,98.1116,98.3481,39809.0
2017-09-08 10:10:00,108.15,108.2,108.09,108.16,33754.0,98.3663,98.4117,98.3117,98.3754,33754.0
2017-09-08 10:20:00,108.14,108.16,107.99,107.99,22977.0,98.3572,98.3754,98.2207,98.2207,22977.0
2017-09-08 10:30:00,108.0,108.12,107.99,108.08,22187.0,98.2298,98.339,98.2207,98.3026,22187.0
2017-09-08 10:40:00,108.12,108.16,108.02,108.02,30055.0,98.339,98.3754,98.248,98.248,30055.0
2017-09-08 10:50:00,108.02,108.11,108.02,108.06,25958.0,98.248,98.3299,98.248,98.2844,25958.0
2017-09-08 11:00:00,108.07,108.09,108.04,108.08,23148.0,98.2935,98.3117,98.2662,98.3026,23148.0
2017-09-08 11:10:00,108.08,108.1,108.05,108.1,22455.0,98.3026,98.3208,98.2753,98.3208,22455.0
2017-09-08 11:20:00,108.1,108.22,108.07,108.22,19494.0,98.3208,98.4299,98.2935,98.4299,19494.0
2017-09-08 11:30:00,108.23,108.27,108.19,108.23,22904.0,98.439,98.4754,98.4026,98.439,22904.0
2017-09-08 11:40:00,108.2,108.27,108.17,108.25,19843.0,98.4117,98.4754,98.3845,98.4572,19843.0
2017-09-08 11:50:00,108.24,108.27,108.19,108.19,15933.0,98.4481,98.4754,98.4026,98.4026,15933.0
2017-09-08 12:00:00,108.19,108.21,108.03,108.1,15202.0,98.4026,98.4208,98.2571,98.3208,15202.0
2017-09-08 12:10:00,108.1,108.21,107.97,108.21,18754.0,98.3208,98.4208,98.2025,98.4208,18754.0
2017-09-08 12:20:00,108.2,108.45,108.2,108.34,20334.0,98.4117,98.6391,98.4117,98.5391,20334.0
2017-09-08 12:30:00,108.36,108.41,108.33,108.37,11709.0,98.5573,98.6027,98.53,98.5664,11709.0
2017-09-08 12:40:00,108.41,108.51,108.33,108.49,17750.0,98.6027,98.6937,98.53,98.6755,17750.0
2017-09-08 12:50:00,108.49,108.57,108.44,108.57,5720.0,98.6755,98.7483,98.63,98.7483,5720.0
2017-09-08 13:00:00,108.54,108.59,108.47,108.57,13182.0,98.721,98.7665,98.6573,98.7483,13182.0
2017-09-08 13:10:00,108.56,108.59,108.51,108.59,8177.0,98.7392,98.7665,98.6937,98.7665,8177.0
2017-09-08 13:20:00,108.57,108.6,108.54,108.57,13158.0,98.7483,98.7756,98.721,98.7483,13158.0
2017-09-08 13:30:00,108.6,108.67,108.59,108.64,22543.0,98.7756,98.8392,98.7665,98.8119,22543.0
2017-09-08 13:40:00,108.64,108.66,108.6,108.62,30804.0,98.8119,98.8301,98.7756,98.7937,30804.0
2017-09-08 13:50:00,108.59,108.67,108.48,108.64,13975.0,98.7665,98.8392,98.6664,98.8119,13975.0
2017-09-08 14:00:00,108.66,108.68,108.58,108.61,14740.0,98.8301,98.8483,98.7574,98.7847,14740.0
2017-09-08 14:10:00,108.64,108.68,108.47,108.55,38017.0,98.8119,98.8483,98.6573,98.7301,38017.0
2017-09-08 14:20:00,108.54,108.58,108.5,108.5,18054.0,98.721,98.7574,98.6846,98.6846,18054.0
2017-09-08 14:30:00,108.51,108.65,108.51,108.65,11755.0,98.6937,98.821,98.6937,98.821,11755.0
2017-09-08 14:40:00,108.63,108.75,108.61,108.64,25718.0,98.8028,98.912,98.7847,98.8119,25718.0
2017-09-08 14:50:00,108.64,108.84,108.63,108.8,26266.0,98.8119,98.9938,98.8028,98.9575,26266.0
2017-09-08 15:00:00,108.79,108.8,108.69,108.77,20946.0,98.9484,98.9575,98.8574,98.9302,20946.0
2017-09-08 15:10:00,108.78,108.82,108.71,108.73,103721.0,98.9393,98.9757,98.8756,98.8938,103721.0
2017-09-08 15:20:00,108.73,108.8,108.73,108.77,21879.0,98.8938,98.9575,98.8938,98.9302,21879.0
2017-09-08 15:30:00,108.78,108.78,108.59,108.69,54448.0,98.9393,98.9393,98.7665,98.8574,54448.0
2017-09-08 15:40:00,108.69,108.79,108.66,108.77,41346.0,98.8574,98.9484,98.8301,98.9302,41346.0
2017-09-08 15:50:00,108.77,108.85,108.7,108.8,107508.0,98.9302,99.0029,98.8665,98.9575,107508.0
2017-09-11 09:30:00,109.18,109.66,109.16,109.59,56496.0,99.3031,99.7397,99.2849,99.676,56496.0
2017-09-11 09:40:00,109.62,109.84,109.6,109.79,22502.0,99.7033,99.9034,99.6851,99.8579,22502.0
2017-09-11 09:50:00,109.73,109.74,109.43,109.45,25367.0,99.8033,99.8124,99.5305,99.5487,25367.0
2017-09-11 10:00:00,109.52,109.52,109.1,109.18,48291.0,99.6123,99.6123,99.2303,99.3031,48291.0
2017-09-11 10:10:00,109.21,109.26,109.11,109.16,27310.0,99.3304,99.3758,99.2394,99.2849,27310.0
2017-09-11 10:20:00,109.17,109.17,108.8,108.85,39930.0,99.294,99.294,98.9575,99.0029,39930.0
2017-09-11 10:30:00,108.89,108.99,108.68,108.7,49501.0,99.0393,99.1303,98.8483,98.8665,49501.0
2017-09-11 10:40:00,108.67,109.3,108.67,109.28,30164.0,98.8392,99.4122,98.8392,99.394,30164.0
2017-09-11 10:50:00,109.18,109.27,109.13,109.17,14800.0,99.3031,99.3849,99.2576,99.294,14800.0
2017-09-11 11:00:00,109.18,109.19,109.0,109.12,33143.0,99.3031,99.3122,99.1394,99.2485,33143.0
2017-09-11 11:10:00,109.12,109.13,108.91,109.09,46842.0,99.2485,99.2576,99.0575,99.2212,46842.0
2017-09-11 11:20:00,109.08,109.08,108.96,109.01,36052.0,99.2121,99.2121,99.103,99.1485,36052.0
2017-09-11 11:30:00,109.03,109.04,108.82,108.96,48741.0,99.1667,99.1758,98.9757,99.103,48741.0
2017-09-11 11:40:00,108.99,109.26,108.98,109.18,38065.0,99.1303,99.3758,99.1212,99.3031,38065.0
2017-09-11 11:50:00,109.16,109.3,109.14,109.2,51766.0,99.2849,99.4122,99.2667,99.3213,51766.0
2017-09-11 12:00:00,109.19,109.29,109.16,109.22,30014.0,99.3122,99.4031,99.2849,99.3395,30014.0
2017-09-11 12:10:00,109.26,109.3,109.16,109.22,25564.0,99.3758,99.4122,99.2849,99.3395,25564.0
2017-09-11 12:20:00,109.22,109.3,109.18,109.28,33242.0,99.3395,99.4122,99.3031,99.394,33242.0
2017-09-11 12:30:00,109.29,109.33,109.17,109.27,50090.0,99.4031,99.4395,99.294,99.3849,50090.0
2017-09-11 12:40:00,109.26,109.31,109.13,109.24,60518.0,99.3758,99.4213,99.2576,99.3577,60518.0
2017-09-11 12:50:00,109.2,109.33,109.2,109.25,25845.0,99.3213,99.4395,99.3213,99.3668,25845.0
2017-09-11 13:00:00,109.26,109.29,109.15,109.16,20944.0,99.3758,99.4031,99.2758,99.2849,20944.0
2017-09-11 13:10:00,109.16,109.21,109.1,109.11,42584.0,99.2849,99.3304,99.2303,99.2394,42584.0
2017-09-11 13:20:00,109.11,109.11,108.9,108.99,32664.0,99.2394,99.2394,99.0484,99.1303,32664.0
2017-09-11 13:30:00,108.99,109.03,108.94,108.98,17644.0,99.1303,99.1667,99.0848,99.1212,17644.0
2017-09-11 13:40:00,109.0,109.07,108.93,108.95,28064.0,99.1394,99.203,99.0757,99.0939,28064.0
2017-09-11 13:50:00,108.95,109.04,108.93,109.02,22221.0,99.0939,99.1758,99.0757,99.1576,22221.0
2017-09-11 14:00:00,109.03,109.08,108.95,108.97,93252.0,99.1667,99.2121,99.0939,99.1121,93252.0
2017-09-11 14:10:00,108.99,109.0,108.86,108.86,26717.0,99.1303,99.1394,99.012,99.012,26717.0
2017-09-11 14:20:00,108.86,108.95,108.83,108.94,30521.0,99.012,99.0939,98.9847,99.0848,30521.0
2017-09-11 14:30:00,108.95,109.03,108.94,108.95,44220.0,99.0939,99.1667,99.0848,99.0939,44220.0
2017-09-11 14:40:00,108.95,109.02,108.83,108.98,46392.0,99.0939,99.1576,98.9847,99.1212,46392.0
2017-09-11 14:50:00,109.0,109.03,108.93,108.97,114140.0,99.1394,99.1667,99.0757,99.1121,114140.0
2017-09-11 15:00:00,108.97,109.01,108.91,108.95,42993.0,99.1121,99.1485,99.0575,99.0939,42993.0
2017-09-11 15:10:00,108.95,109.0,108.91,108.94,50457.0,99.0939,99.1394,99.0575,99.0848,50457.0
2017-09-11 15:20:00,108.94,108.94,108.8,108.87,44502.0,99.0848,99.0848,98.9575,99.0211,44502.0
2017-09-11 15:30:00,108.86,109.0,108.85,108.98,52118.0,99.012,99.1394,99.0029,99.1212,52118.0
2017-09-11 15:40:00,109.0,109.1,108.94,108.96,205980.0,99.1394,99.2303,99.0848,99.103,205980.0
2017-09-11 15:50:00,108.95,108.96,108.64,108.74,240159.0,99.0939,99.103,98.8119,98.9029,240159.0
2017-09-12 09:30:00,108.54,109.28,108.54,109.22,72857.0,98.721,99.394,98.721,99.3395,72857.0
2017-09-12 09:40:00,109.21,109.55,109.05,109.15,46256.0,99.3304,99.6396,99.1848,99.2758,46256.0
2017-09-12 09:50:00,109.2,109.32,108.88,109.01,69092.0,99.3213,99.4304,99.0302,99.1485,69092.0
2017-09-12 10:00:00,109.01,109.6,108.98,109.21,102154.0,99.1485,99.6851,99.1212,99.3304,102154.0
2017-09-12 10:10:00,109.22,109.26,108.87,109.12,59268.0,99.3395,99.3758,99.0211,99.2485,59268.0
2017-09-12 10:20:00,109.15,109.16,108.92,109.09,63355.0,99.2758,99.2849,99.0666,99.2212,63355.0
2017-09-12 10:30:00,109.05,109.3,108.98,109.14,77350.0,99.1848,99.4122,99.1212,99.2667,77350.0
2017-09-12 10:40:00,109.16,109.41,109.03,109.06,52553.0,99.2849,99.5123,99.1667,99.1939,52553.0
2017-09-12 10:50:00,109.09,109.1,108.81,108.98,68207.0,99.2212,99.2303,98.9666,99.1212,68207.0
2017-09-12 11:00:00,108.98,109.01,108.87,108.95,40090.0,99.1212,99.1485,99.0211,99.0939,40090.0
2017-09-12 11:10:00,108.96,108.98,108.81,108.83,37936.0,99.103,99.1212,98.9666,98.9847,37936.0
2017-09-12 11:20:00,108.83,108.89,108.8,108.85,37060.0,98.9847,99.0393,98.9575,99.0029,37060.0
2017-09-12 11:30:00,108.84,109.01,108.82,108.97,44495.0,98.9938,99.1485,98.9757,99.1121,44495.0
2017-09-12 11:40:00,108.97,109.0,108.8,108.8,47878.0,99.1121,99.1394,98.9575,98.9575,47878.0
2017-09-12 11:50:00,108.8,109.0,108.77,108.97,25734.0,98.9575,99.1394,98.9302,99.1121,25734.0
2017-09-12 12:00:00,108.99,109.02,108.97,109.0,38666.0,99.1303,99.1576,99.1121,99.1394,38666.0
2017-09-12 12:10:00,109.0,109.01,108.97,108.99,33502.0,99.1394,99.1485,99.1121,99.1303,33502.0
2017-09-12 12:20:00,109.0,109.07,108.97,109.0,29597.0,99.1394,99.203,99.1121,99.1394,29597.0
2017-09-12 12:30:00,109.0,109.02,108.93,109.01,29146.0,99.1394,99.1576,99.0757,99.1485,29146.0
2017-09-12 12:40:00,109.0,109.01,108.95,109.0,26390.0,99.1394,99.1485,99.0939,99.1394,26390.0
2017-09-12 12:50:00,109.0,109.01,108.96,108.97,26007.0,99.1394,99.1485,99.103,99.1121,26007.0
2017-09-12 13:00:00,108.97,108.98,108.91,108.96,10863.0,99.1121,99.1212,99.0575,99.103,10863.0
2017-09-12 13:10:00,108.96,108.97,108.91,108.93,13033.0,99.103,99.1121,99.0575,99.0757,13033.0
2017-09-12 13:20:00,108.93,108.99,108.88,108.95,26091.0,99.0757,99.1303,99.0302,99.0939,26091.0
2017-09-12 13:30:00,108.96,109.01,108.93,108.98,19608.0,99.103,99.1485,99.0757,99.1212,19608.0
2017-09-12 13:40:00,108.98,109.01,108.95,108.98,18059.0,99.1212,99.1485,99.0939,99.1212,18059.0
2017-09-12 13:50:00,108.98,109.01,108.93,108.98,34575.0,99.1212,99.1485,99.0757,99.1212,34575.0
2017-09-12 14:00:00,108.97,108.99,108.91,108.93,16518.0,99.1121,99.1303,99.0575,99.0757,16518.0
2017-09-12 14:10:00,108.94,109.01,108.85,108.99,69971.0,99.0848,99.1485,99.0029,99.1303,69971.0
2017-09-12 14:20:00,108.99,109.02,108.96,109.02,77480.0,99.1303,99.1576,99.103,99.1576,77480.0
2017-09-12 14:30:00,109.02,109.03,108.93,108.93,30984.0,99.1576,99.1667,99.0757,99.0757,30984.0
2017-09-12 14:40:00,108.93,108.97,108.84,108.87,31327.0,99.0757,99.1121,98.9938,99.0211,31327.0
2017-09-12 14:50:00,108.87,108.99,108.82,108.83,346665.0,99.0211,99.1303,98.9757,98.9847,346665.0
2017-09-12 15:00:00,108.84,109.01,108.81,109.01,43919.0,98.9938,99.1485,98.9666,99.1485,43919.0
2017-09-12 15:10:00,109.01,109.11,108.99,108.99,36762.0,99.1485,99.2394,99.1303,99.1303,36762.0
2017-09-12 15:20:00,108.99,109.02,108.94,108.94,29597.0,99.1303,99.1576,99.0848,99.0848,29597.0
2017-09-12 15:30:00,108.95,108.95,108.79,108.81,52110.0,99.0939,99.0939,98.9484,98.9666,52110.0
2017-09-12 15:40:00,108.81,108.93,108.8,108.81,66478.0,98.9666,99.0757,98.9575,98.9666,66478.0
2017-09-12 15:50:00,108.83,108.93,108.76,108.92,134739.0,98.9847,99.0757,98.9211,99.0666,134739.0
2017-09-13 09:30:00,109.3,109.67,109.18,109.65,73164.0,99.4122,99.7488,99.3031,99.7306,73164.0
2017-09-13 09:40:00,109.67,109.78,109.42,109.47,49417.0,99.7488,99.8488,99.5214,99.5669,49417.0
2017-09-13 09:50:00,109.49,109.97,109.49,109.68,20734.0,99.585,100.0216,99.585,99.7579,20734.0
2017-09-13 10:00:00,109.71,109.72,109.31,109.31,19943.0,99.7851,99.7942,99.4213,99.4213,19943.0
2017-09-13 10:10:00,109.34,109.37,109.28,109.33,20016.0,99.4486,99.4759,99.394,99.4395,20016.0
2017-09-13 10:20:00,109.33,109.45,109.32,109.42,16351.0,99.4395,99.5487,99.4304,99.5214,16351.0
2017-09-13 10:30:00,109.45,109.69,109.45,109.6,18954.0,99.5487,99.7669,99.5487,99.6851,18954.0
2017-09-13 10:40:00,109.61,109.66,109.51,109.62,21924.0,99.6942,99.7397,99.6032,99.7033,21924.0
2017-09-13 10:50:00,109.59,109.84,109.58,109.76,32449.0,99.676,99.9034,99.6669,99.8306,32449.0
2017-09-13 11:00:00,109.78,109.87,109.75,109.85,13588.0,99.8488,99.9307,99.8215,99.9125,13588.0
2017-09-13 11:10:00,109.84,109.85,109.64,109.78,21700.0,99.9034,99.9125,99.7215,99.8488,21700.0
2017-09-13 11:20:00,109.73,109.89,109.73,109.76,17449.0,99.8033,99.9489,99.8033,99.8306,17449.0
2017-09-13 11:30:00,109.77,109.77,109.51,109.61,16805.0,99.8397,99.8397,99.6032,99.6942,16805.0
2017-09-13 11:40:00,109.61,109.69,109.52,109.69,20494.0,99.6942,99.7669,99.6123,99.7669,20494.0
2017-09-13 11:50:00,109.7,109.9,109.7,109.85,24972.0,99.776,99.958,99.776,99.9125,24972.0
2017-09-13 12:00:00,109.88,109.91,109.59,109.65,16115.0,99.9398,99.967,99.676,99.7306,16115.0
2017-09-13 12:10:00,109.65,109.68,109.58,109.65,17507.0,99.7306,99.7579,99.6669,99.7306,17507.0
2017-09-13 12:20:00,109.66,109.75,109.64,109.67,16610.0,99.7397,99.8215,99.7215,99.7488,16610.0
2017-09-13 12:30:00,109.67,109.67,109.54,109.61,17225.0,99.7488,99.7488,99.6305,99.6942,17225.0
2017-09-13 12:40:00,109.61,109.75,109.61,109.7,13293.0,99.6942,99.8215,99.6942,99.776,13293.0
2017-09-13 12:50:00,109.74,109.75,109.62,109.63,17857.0,99.8124,99.8215,99.7033,99.7124,17857.0
2017-09-13 13:00:00,109.68,109.7,109.5,109.52,19946.0,99.7579,99.776,99.5941,99.6123,19946.0
2017-09-13 13:10:00,109.52,109.62,109.48,109.52,10960.0,99.6123,99.7033,99.5759,99.6123,10960.0
2017-09-13 13:20:00,109.52,109.58,109.49,109.49,15078.0,99.6123,99.6669,99.585,99.585,15078.0
2017-09-13 13:30:00,109.5,109.71,109.48,109.7,13258.0,99.5941,99.7851,99.5759,99.776,13258.0
2017-09-13 13:40:00,109.72,109.75,109.67,109.74,18215.0,99.7942,99.8215,99.7488,99.8124,18215.0
2017-09-13 13:50:00,109.75,109.9,109.72,109.82,28061.0,99.8215,99.958,99.7942,99.8852,28061.0
2017-09-13 14:00:00,109.81,109.82,109.6,109.65,15766.0,99.8761,99.8852,99.6851,99.7306,15766.0
2017-09-13 14:10:00,109.67,109.67,109.57,109.63,16077.0,99.7488,99.7488,99.6578,99.7124,16077.0
2017-09-13 14:20:00,109.64,109.66,109.61,109.62,13760.0,99.7215,99.7397,99.6942,99.7033,13760.0
2017-09-13 14:30:00,109.61,109.63,109.54,109.62,17663.0,99.6942,99.7124,99.6305,99.7033,17663.0
2017-09-13 14:40:00,109.63,109.75,109.6,109.71,15275.0,99.7124,99.8215,99.6851,99.7851,15275.0
2017-09-13 14:50:00,109.67,109.71,109.62,109.64,12272.0,99.7488,99.7851,99.7033,99.7215,12272.0
2017-09-13 15:00:00,109.65,109.71,109.63,109.71,24282.0,99.7306,99.7851,99.7124,99.7851,24282.0
2017-09-13 15:10:00,109.7,109.73,109.65,109.7,28012.0,99.776,99.8033,99.7306,99.776,28012.0
2017-09-13 15:20:00,109.71,109.71,109.58,109.63,43986.0,99.7851,99.7851,99.6669,99.7124,43986.0
2017-09-13 15:30:00,109.62,109.75,109.6,109.74,45080.0,99.7033,99.8215,99.6851,99.8124,45080.0
2017-09-13 15:40:00,109.73,109.75,109.6,109.6,58030.0,99.8033,99.8215,99.6851,99.6851,58030.0
2017-09-13 15:50:00,109.6,109.67,109.55,109.65,128189.0,99.6851,99.7488,99.6396,99.7306,128189.0
2017-09-14 09:30:00,109.41,109.63,109.04,109.42,29958.0,99.5123,99.7124,99.1758,99.5214,29958.0
2017-09-14 09:40:00,109.36,109.55,109.3,109.55,7341.0,99.4668,99.6396,99.4122,99.6396,7341.0
2017-09-14 09:50:00,109.57,109.64,109.5,109.54,10828.0,99.6578,99.7215,99.5941,99.6305,10828.0
2017-09-14 10:00:00,109.54,109.55,109.29,109.44,13758.0,99.6305,99.6396,99.4031,99.5396,13758.0
2017-09-14 10:10:00,109.46,109.5,109.25,109.27,14202.0,99.5578,99.5941,99.3668,99.3849,14202.0
2017-09-14 10:20:00,109.28,109.36,109.16,109.19,15833.0,99.394,99.4668,99.2849,99.3122,15833.0
2017-09-14 10:30:00,109.18,109.36,109.15,109.27,18020.0,99.3031,99.4668,99.2758,99.3849,18020.0
2017-09-14 10:40:00,109.29,109.36,109.17,109.34,21302.0,99.4031,99.4668,99.294,99.4486,21302.0
2017-09-14 10:50:00,109.32,109.34,109.14,109.16,22535.0,99.4304,99.4486,99.2667,99.2849,22535.0
2017-09-14 11:00:00,109.17,109.24,109.12,109.23,20864.0,99.294,99.3577,99.2485,99.3486,20864.0
2017-09-14 11:10:00,109.25,109.52,109.23,109.45,14208.0,99.3668,99.6123,99.3486,99.5487,14208.0
2017-09-14 11:20:00,109.52,109.6,109.39,109.55,37782.0,99.6123,99.6851,99.4941,99.6396,37782.0
2017-09-14 11:30:00,109.55,109.68,109.48,109.59,38002.0,99.6396,99.7579,99.5759,99.676,38002.0
2017-09-14 11:40:00,109.57,109.78,109.57,109.75,16815.0,99.6578,99.8488,99.6578,99.8215,16815.0
2017-09-14 11:50:00,109.76,109.78,109.68,109.69,8645.0,99.8306,99.8488,99.7579,99.7669,8645.0
2017-09-14 12:00:00,109.68,109.77,109.64,109.74,14173.0,99.7579,99.8397,99.7215,99.8124,14173.0
2017-09-14 12:10:00,109.75,109.77,109.65,109.72,11195.0,99.8215,99.8397,99.7306,99.7942,11195.0
2017-09-14 12:20:00,109.76,109.82,109.72,109.76,8467.0,99.8306,99.8852,99.7942,99.8306,8467.0
2017-09-14 12:30:00,109.79,109.83,109.66,109.66,18156.0,99.8579,99.8943,99.7397,99.7397,18156.0
2017-09-14 12:40:00,109.64,109.71,109.57,109.62,8260.0,99.7215,99.7851,99.6578,99.7033,8260.0
2017-09-14 12:50:00,109.62,109.66,109.55,109.61,8086.0,99.7033,99.7397,99.6396,99.6942,8086.0
2017-09-14 13:00:00,109.6,109.71,109.5,109.5,20422.0,99.6851,99.7851,99.5941,99.5941,20422.0
2017-09-14 13:10:00,109.52,109.59,109.5,109.57,10227.0,99.6123,99.676,99.5941,99.6578,10227.0
2017-09-14 13:20:00,109.57,109.58,109.45,109.52,11413.0,99.6578,99.6669,99.5487,99.6123,11413.0
2017-09-14 13:30:00,109.52,109.57,109.48,109.54,15595.0,99.6123,99.6578,99.5759,99.6305,15595.0
2017-09-14 13:40:00,109.54,109.62,109.53,109.57,14118.0,99.6305,99.7033,99.6214,99.6578,14118.0
2017-09-14 13:50:00,109.57,109.74,109.55,109.69,16002.0,99.6578,99.8124,99.6396,99.7669,16002.0
2017-09-14 14:00:00,109.69,109.81,109.65,109.8,10835.0,99.7669,99.8761,99.7306,99.867,10835.0
2017-09-14 14:10:00,109.79,109.88,109.75,109.78,8983.0,99.8579,99.9398,99.8215,99.8488,8983.0
2017-09-14 14:20:00,109.79,109.86,109.77,109.8,12924.0,99.8579,99.9216,99.8397,99.867,12924.0
2017-09-14 14:30:00,109.81,109.83,109.73,109.75,12728.0,99.8761,99.8943,99.8033,99.8215,12728.0
2017-09-14 14:40:00,109.77,109.81,109.76,109.8,10555.0,99.8397,99.8761,99.8306,99.867,10555.0
2017-09-14 14:50:00,109.79,109.82,109.71,109.81,45819.0,99.8579,99.8852,99.7851,99.8761,45819.0
2017-09-14 15:00:00,109.81,109.84,109.79,109.82,17521.0,99.8761,99.9034,99.8579,99.8852,17521.0
2017-09-14 15:10:00,109.82,109.83,109.76,109.81,35324.0,99.8852,99.8943,99.8306,99.8761,35324.0
2017-09-14 15:20:00,109.81,109.84,109.73,109.81,32811.0,99.8761,99.9034,99.8033,99.8761,32811.0
2017-09-14 15:30:00,109.81,109.92,109.8,109.89,54246.0,99.8761,99.9761,99.867,99.9489,54246.0
2017-09-14 15:40:00,109.89,109.93,109.81,109.91,53191.0,99.9489,99.9852,99.8761,99.967,53191.0
2017-09-14 15:50:00,109.91,110.03,109.87,110.01,141345.0,99.967,100.0762,99.9307,100.058,141345.0
2017-09-15 09:30:00,110.37,110.37,109.15,109.44,330337.0,100.3854,100.3854,99.2758,99.5396,330337.0
2017-09-15 09:40:00,109.47,109.84,109.45,109.75,19556.0,99.5669,99.9034,99.5487,99.8215,19556.0
2017-09-15 09:50:00,109.75,109.92,109.6,109.78,27508.0,99.8215,99.9761,99.6851,99.8488,27508.0
2017-09-15 10:00:00,109.78,109.79,109.36,109.42,20201.0,99.8488,99.8579,99.4668,99.5214,20201.0
2017-09-15 10:10:00,109.44,109.46,109.18,109.4,33266.0,99.5396,99.5578,99.3031,99.5032,33266.0
2017-09-15 10:20:00,109.39,109.57,109.36,109.48,16430.0,99.4941,99.6578,99.4668,99.5759,16430.0
2017-09-15 10:30:00,109.53,109.57,109.4,109.52,32008.0,99.6214,99.6578,99.5032,99.6123,32008.0
2017-09-15 10:40:00,109.54,109.56,109.41,109.41,17966.0,99.6305,99.6487,99.5123,99.5123,17966.0
2017-09-15 10:50:00,109.46,109.47,109.26,109.38,73160.0,99.5578,99.5669,99.3758,99.485,73160.0
2017-09-15 11:00:00,109.36,109.52,109.31,109.49,13263.0,99.4668,99.6123,99.4213,99.585,13263.0
2017-09-15 11:10:00,109.51,109.59,109.44,109.59,17761.0,99.6032,99.676,99.5396,99.676,17761.0
2017-09-15 11:20:00,109.6,109.88,109.6,109.69,29869.0,99.6851,99.9398,99.6851,99.7669,29869.0
2017-09-15 11:30:00,109.73,109.99,109.73,109.99,33830.0,99.8033,100.0398,99.8033,100.0398,33830.0
2017-09-15 11:40:00,109.98,109.98,109.76,109.83,69505.0,100.0307,100.0307,99.8306,99.8943,69505.0
2017-09-15 11:50:00,109.83,110.04,109.81,110.01,26641.0,99.8943,100.0853,99.8761,100.058,26641.0
2017-09-15 12:00:00,110.01,110.02,109.84,109.95,31453.0,100.058,100.0671,99.9034,100.0034,31453.0
2017-09-15 12:10:00,109.9,109.92,109.75,109.88,23064.0,99.958,99.9761,99.8215,99.9398,23064.0
2017-09-15 12:20:00,109.88,110.99,109.83,109.97,15506.0,99.9398,100.9493,99.8943,100.0216,15506.0
2017-09-15 12:30:00,110.0,110.0,109.81,109.87,11137.0,100.0489,100.0489,99.8761,99.9307,11137.0
2017-09-15 12:40:00,109.91,109.92,109.79,109.83,12842.0,99.967,99.9761,99.8579,99.8943,12842.0
2017-09-15 12:50:00,109.81,109.86,109.8,109.84,7486.0,99.8761,99.9216,99.867,99.9034,7486.0
2017-09-15 13:00:00,109.81,109.82,109.75,109.79,12216.0,99.8761,99.8852,99.8215,99.8579,12216.0
2017-09-15 13:10:00,109.8,109.8,109.75,109.76,7542.0,99.867,99.867,99.8215,99.8306,7542.0
2017-09-15 13:20:00,109.76,109.77,109.39,109.4,33827.0,99.8306,99.8397,99.4941,99.5032,33827.0
2017-09-15 13:30:00,109.44,109.7,109.44,109.64,14037.0,99.5396,99.776,99.5396,99.7215,14037.0
2017-09-15 13:40:00,109.66,109.7,109.59,109.63,12708.0,99.7397,99.776,99.676,99.7124,12708.0
2017-09-15 13:50:00,109.61,109.64,109.51,109.52,26475.0,99.6942,99.7215,99.6032,99.6123,26475.0
2017-09-15 14:00:00,109.53,109.7,109.53,109.7,11015.0,99.6214,99.776,99.6214,99.776,11015.0
2017-09-15 14:10:00,109.69,109.69,109.56,109.6,11391.0,99.7669,99.7669,99.6487,99.6851,11391.0
2017-09-15 14:20:00,109.6,109.61,109.5,109.56,10501.0,99.6851,99.6942,99.5941,99.6487,10501.0
2017-09-15 14:30:00,109.55,109.67,109.55,109.65,20114.0,99.6396,99.7488,99.6396,99.7306,20114.0
2017-09-15 14:40:00,109.65,109.65,109.58,109.63,8099.0,99.7306,99.7306,99.6669,99.7124,8099.0
2017-09-15 14:50:00,109.63,109.66,109.58,109.62,20168.0,99.7124,99.7397,99.6669,99.7033,20168.0
2017-09-15 15:00:00,109.64,109.75,109.6,109.75,18328.0,99.7215,99.8215,99.6851,99.8215,18328.0
2017-09-15 15:10:00,109.76,109.93,109.75,109.84,25391.0,99.8306,99.9852,99.8215,99.9034,25391.0
2017-09-15 15:20:00,109.85,109.85,109.76,109.82,14898.0,99.9125,99.9125,99.8306,99.8852,14898.0
2017-09-15 15:30:00,109.82,109.92,109.82,109.86,24319.0,99.8852,99.9761,99.8852,99.9216,24319.0
2017-09-15 15:40:00,109.86,109.95,109.83,109.85,51919.0,99.9216,100.0034,99.8943,99.9125,51919.0
2017-09-15 15:50:00,109.83,109.86,109.62,109.69,158740.0,99.8943,99.9216,99.7033,99.7669,158740.0
2017-09-18 09:30:00,110.04,110.23,109.7,109.73,36265.0,100.0853,100.2581,99.776,99.8033,36265.0
2017-09-18 09:40:00,109.74,110.14,109.74,110.06,9312.0,99.8124,100.1762,99.8124,100.1035,9312.0
2017-09-18 09:50:00,110.05,110.18,110.0,110.15,17617.0,100.0944,100.2126,100.0489,100.1853,17617.0
2017-09-18 10:00:00,110.15,110.31,110.12,110.26,13844.0,100.1853,100.3309,100.158,100.2854,13844.0
2017-09-18 10:10:00,110.26,110.27,110.14,110.14,5700.0,100.2854,100.2945,100.1762,100.1762,5700.0
2017-09-18 10:20:00,110.17,110.23,110.1,110.14,15683.0,100.2035,100.2581,100.1399,100.1762,15683.0
2017-09-18 10:30:00,110.15,110.2,110.08,110.11,12282.0,100.1853,100.2308,100.1217,100.149,12282.0
2017-09-18 10:40:00,110.09,110.2,110.06,110.13,13128.0,100.1308,100.2308,100.1035,100.1671,13128.0
2017-09-18 10:50:00,110.13,110.16,110.06,110.09,9641.0,100.1671,100.1944,100.1035,100.1308,9641.0
2017-09-18 11:00:00,110.09,110.22,110.06,110.22,11623.0,100.1308,100.249,100.1035,100.249,11623.0
2017-09-18 11:10:00,110.19,110.23,110.07,110.13,9905.0,100.2217,100.2581,100.1126,100.1671,9905.0
2017-09-18 11:20:00,110.1,110.24,110.07,110.12,14171.0,100.1399,100.2672,100.1126,100.158,14171.0
2017-09-18 11:30:00,110.12,110.22,110.05,110.2,4645.0,100.158,100.249,100.0944,100.2308,4645.0
2017-09-18 11:40:00,110.24,110.27,110.1,110.13,10139.0,100.2672,100.2945,100.1399,100.1671,10139.0
2017-09-18 11:50:00,110.12,110.2,110.12,110.12,6067.0,100.158,100.2308,100.158,100.158,6067.0
2017-09-18 12:00:00,110.17,110.24,110.09,110.24,16639.0,100.2035,100.2672,100.1308,100.2672,16639.0
2017-09-18 12:10:00,110.23,110.23,110.07,110.07,4599.0,100.2581,100.2581,100.1126,100.1126,4599.0
2017-09-18 12:20:00,110.09,110.13,110.04,110.13,7238.0,100.1308,100.1671,100.0853,100.1671,7238.0
2017-09-18 12:30:00,110.15,110.17,109.98,110.1,17516.0,100.1853,100.2035,100.0307,100.1399,17516.0
2017-09-18 12:40:00,110.1,110.15,110.02,110.06,10747.0,100.1399,100.1853,100.0671,100.1035,10747.0
2017-09-18 12:50:00,110.08,110.16,110.08,110.14,4333.0,100.1217,100.1944,100.1217,100.1762,4333.0
2017-09-18 13:00:00,110.16,110.16,110.1,110.15,10431.0,100.1944,100.1944,100.1399,100.1853,10431.0
2017-09-18 13:10:00,110.13,110.17,110.03,110.05,14973.0,100.1671,100.2035,100.0762,100.0944,14973.0
2017-09-18 13:20:00,110.04,110.11,110.02,110.06,16717.0,100.0853,100.149,100.0671,100.1035,16717.0
2017-09-18 13:30:00,110.05,110.06,109.98,110.02,11490.0,100.0944,100.1035,100.0307,100.0671,11490.0
2017-09-18 13:40:00,110.02,110.08,110.0,110.02,13066.0,100.0671,100.1217,100.0489,100.0671,13066.0
2017-09-18 13:50:00,110.0,110.04,109.98,110.03,10532.0,100.0489,100.0853,100.0307,100.0762,10532.0
2017-09-18 14:00:00,110.03,110.04,109.98,110.0,12007.0,100.0762,100.0853,100.0307,100.0489,12007.0
2017-09-18 14:10:00,110.01,110.02,109.89,109.89,8832.0,100.058,100.0671,99.9489,99.9489,8832.0
2017-09-18 14:20:00,109.91,109.99,109.91,109.95,14215.0,99.967,100.0398,99.967,100.0034,14215.0
2017-09-18 14:30:00,109.95,109.95,109.86,109.88,8942.0,100.0034,100.0034,99.9216,99.9398,8942.0
2017-09-18 14:40:00,109.86,109.93,109.81,109.91,16936.0,99.9216,99.9852,99.8761,99.967,16936.0
2017-09-18 14:50:00,109.91,109.92,109.87,109.9,12074.0,99.967,99.9761,99.9307,99.958,12074.0
2017-09-18 15:00:00,109.9,109.92,109.87,109.9,13754.0,99.958,99.9761,99.9307,99.958,13754.0
2017-09-18 15:10:00,109.89,109.94,109.89,109.94,18642.0,99.9489,99.9943,99.9489,99.9943,18642.0
2017-09-18 15:20:00,109.95,110.08,109.95,110.05,22343.0,100.0034,100.1217,100.0034,100.0944,22343.0
2017-09-18 15:30:00,110.04,110.12,110.03,110.12,23305.0,100.0853,100.158,100.0762,100.158,23305.0
2017-09-18 15:40:00,110.12,110.25,110.11,110.17,45552.0,100.158,100.2763,100.149,100.2035,45552.0
2017-09-18 15:50:00,110.18,110.27,110.16,110.24,107934.0,100.2126,100.2945,100.1944,100.2672,107934.0
2017-09-19 09:30:00,110.27,110.39,110.19,110.22,40601.0,100.2945,100.4036,100.2217,100.249,40601.0
2017-09-19 09:40:00,110.24,110.43,110.18,110.18,23764.0,100.2672,100.44,100.2126,100.2126,23764.0
2017-09-19 09:50:00,110.16,110.31,110.16,110.16,15623.0,100.1944,100.3309,100.1944,100.1944,15623.0
2017-09-19 10:00:00,110.19,110.21,110.09,110.19,9927.0,100.2217,100.2399,100.1308,100.2217,9927.0
2017-09-19 10:10:00,110.2,110.31,110.19,110.23,21775.0,100.2308,100.3309,100.2217,100.2581,21775.0
2017-09-19 10:20:00,110.18,110.34,110.15,110.34,18748.0,100.2126,100.3581,100.1853,100.3581,18748.0
2017-09-19 10:30:00,110.33,110.36,110.14,110.3,22597.0,100.3491,100.3763,100.1762,100.3218,22597.0
2017-09-19 10:40:00,110.3,110.38,110.13,110.29,27547.0,100.3218,100.3945,100.1671,100.3127,27547.0
2017-09-19 10:50:00,110.28,110.28,110.18,110.22,17719.0,100.3036,100.3036,100.2126,100.249,17719.0
2017-09-19 11:00:00,110.2,110.2,110.07,110.17,10629.0,100.2308,100.2308,100.1126,100.2035,10629.0
2017-09-19 11:10:00,110.19,110.23,110.16,110.2,13341.0,100.2217,100.2581,100.1944,100.2308,13341.0
2017-09-19 11:20:00,110.19,110.24,110.08,110.08,27295.0,100.2217,100.2672,100.1217,100.1217,27295.0
2017-09-19 11:30:00,110.09,110.2,110.07,110.17,23056.0,100.1308,100.2308,100.1126,100.2035,23056.0
2017-09-19 11:40:00,110.19,110.19,110.11,110.15,15167.0,100.2217,100.2217,100.149,100.1853,15167.0
2017-09-19 11:50:00,110.16,110.31,110.12,110.22,22707.0,100.1944,100.3309,100.158,100.249,22707.0
2017-09-19 12:00:00,110.21,110.21,110.14,110.15,16428.0,100.2399,100.2399,100.1762,100.1853,16428.0
2017-09-19 12:10:00,110.17,110.24,110.15,110.17,17259.0,100.2035,100.2672,100.1853,100.2035,17259.0
2017-09-19 12:20:00,110.19,110.27,110.15,110.2,10883.0,100.2217,100.2945,100.1853,100.2308,10883.0
2017-09-19 12:30:00,110.18,110.22,110.1,110.11,20025.0,100.2126,100.249,100.1399,100.149,20025.0
2017-09-19 12:40:00,110.12,110.13,110.0,110.04,20710.0,100.158,100.1671,100.0489,100.0853,20710.0
2017-09-19 12:50:00,110.05,110.1,110.03,110.07,9099.0,100.0944,100.1399,100.0762,100.1126,9099.0
2017-09-19 13:00:00,110.08,110.12,110.01,110.1,10211.0,100.1217,100.158,100.058,100.1399,10211.0
2017-09-19 13:10:00,110.11,110.12,109.99,110.06,13451.0,100.149,100.158,100.0398,100.1035,13451.0
2017-09-19 13:20:00,110.09,110.15,110.02,110.1,18300.0,100.1308,100.1853,100.0671,100.1399,18300.0
2017-09-19 13:30:00,110.1,110.16,110.09,110.13,7765.0,100.1399,100.1944,100.1308,100.1671,7765.0
2017-09-19 13:40:00,110.15,110.19,110.08,110.1,12385.0,100.1853,100.2217,100.1217,100.1399,12385.0
2017-09-19 13:50:00,110.12,110.13,110.04,110.04,11540.0,100.158,100.1671,100.0853,100.0853,11540.0
2017-09-19 14:00:00,110.03,110.1,109.99,110.05,15424.0,100.0762,100.1399,100.0398,100.0944,15424.0
2017-09-19 14:10:00,110.04,110.09,110.01,110.01,10532.0,100.0853,100.1308,100.058,100.058,10532.0
2017-09-19 14:20:00,109.99,110.05,109.99,110.03,8391.0,100.0398,100.0944,100.0398,100.0762,8391.0
2017-09-19 14:30:00,110.01,110.05,110.01,110.03,10526.0,100.058,100.0944,100.058,100.0762,10526.0
2017-09-19 14:40:00,110.03,110.06,110.03,110.05,19491.0,100.0762,100.1035,100.0762,100.0944,19491.0
2017-09-19 14:50:00,110.04,110.07,110.0,110.03,8647.0,100.0853,100.1126,100.0489,100.0762,8647.0
2017-09-19 15:00:00,110.04,110.07,110.0,110.0,17451.0,100.0853,100.1126,100.0489,100.0489,17451.0
2017-09-19 15:10:00,110.0,110.06,110.0,110.06,15510.0,100.0489,100.1035,100.0489,100.1035,15510.0
2017-09-19 15:20:00,110.06,110.3,110.05,110.22,32160.0,100.1035,100.3218,100.0944,100.249,32160.0
2017-09-19 15:30:00,110.23,110.36,110.2,110.28,48398.0,100.2581,100.3763,100.2308,100.3036,48398.0
2017-09-19 15:40:00,110.27,110.4,110.25,110.4,41064.0,100.2945,100.4127,100.2763,100.4127,41064.0
2017-09-19 15:50:00,110.4,110.42,110.29,110.35,92744.0,100.4127,100.4309,100.3127,100.3672,92744.0
2017-09-20 09:30:00,110.37,110.75,110.15,110.75,38704.0,100.3854,100.7311,100.1853,100.7311,38704.0
2017-09-20 09:40:00,110.7,110.87,110.58,110.58,10820.0,100.6856,100.8402,100.5764,100.5764,10820.0
2017-09-20 09:50:00,110.66,110.73,110.43,110.57,4801.0,100.6492,100.7129,100.44,100.5673,4801.0
2017-09-20 10:00:00,110.54,110.72,110.44,110.44,17162.0,100.5401,100.7038,100.4491,100.4491,17162.0
2017-09-20 10:10:00,110.45,110.59,110.4,110.53,10498.0,100.4582,100.5855,100.4127,100.531,10498.0
2017-09-20 10:20:00,110.56,110.58,110.42,110.46,4543.0,100.5582,100.5764,100.4309,100.4673,4543.0
2017-09-20 10:30:00,110.46,110.49,110.38,110.43,7423.0,100.4673,100.4946,100.3945,100.44,7423.0
2017-09-20 10:40:00,110.43,110.47,110.4,110.4,4858.0,100.44,100.4764,100.4127,100.4127,4858.0
2017-09-20 10:50:00,110.43,110.44,110.36,110.42,11593.0,100.44,100.4491,100.3763,100.4309,11593.0
2017-09-20 11:00:00,110.44,110.49,110.35,110.47,11195.0,100.4491,100.4946,100.3672,100.4764,11195.0
2017-09-20 11:10:00,110.48,110.48,110.41,110.42,17139.0,100.4855,100.4855,100.4218,100.4309,17139.0
2017-09-20 11:20:00,110.41,110.43,110.36,110.41,19214.0,100.4218,100.44,100.3763,100.4218,19214.0
2017-09-20 11:30:00,110.4,110.48,110.35,110.35,18313.0,100.4127,100.4855,100.3672,100.3672,18313.0
2017-09-20 11:40:00,110.34,110.39,110.3,110.3,6460.0,100.3581,100.4036,100.3218,100.3218,6460.0
2017-09-20 11:50:00,110.3,110.41,110.3,110.41,13246.0,100.3218,100.4218,100.3218,100.4218,13246.0
2017-09-20 12:00:00,110.41,110.45,110.35,110.38,12837.0,100.4218,100.4582,100.3672,100.3945,12837.0
2017-09-20 12:10:00,110.38,110.4,110.36,110.4,4510.0,100.3945,100.4127,100.3763,100.4127,4510.0
2017-09-20 12:20:00,110.39,110.4,110.36,110.39,5941.0,100.4036,100.4127,100.3763,100.4036,5941.0
2017-09-20 12:30:00,110.4,110.41,110.35,110.36,6728.0,100.4127,100.4218,100.3672,100.3763,6728.0
2017-09-20 12:40:00,110.35,110.35,110.28,110.3,9979.0,100.3672,100.3672,100.3036,100.3218,9979.0
2017-09-20 12:50:00,110.31,110.37,110.31,110.36,7300.0,100.3309,100.3854,100.3309,100.3763,7300.0
2017-09-20 13:00:00,110.37,110.38,110.26,110.26,6590.0,100.3854,100.3945,100.2854,100.2854,6590.0
2017-09-20 13:10:00,110.28,110.35,110.27,110.29,8248.0,100.3036,100.3672,100.2945,100.3127,8248.0
2017-09-20 13:20:00,110.28,110.29,110.24,110.27,5359.0,100.3036,100.3127,100.2672,100.2945,5359.0
2017-09-20 13:30:00,110.27,110.29,110.17,110.17,7981.0,100.2945,100.3127,100.2035,100.2035,7981.0
2017-09-20 13:40:00,110.17,110.19,110.15,110.16,13796.0,100.2035,100.2217,100.1853,100.1944,13796.0
2017-09-20 13:50:00,110.16,110.19,110.11,110.17,17215.0,100.1944,100.2217,100.149,100.2035,17215.0
2017-09-20 14:00:00,110.14,110.17,109.65,109.65,16326.0,100.1762,100.2035,99.7306,99.7306,16326.0
2017-09-20 14:10:00,109.7,109.72,109.61,109.61,38602.0,99.776,99.7942,99.6942,99.6942,38602.0
2017-09-20 14:20:00,109.61,109.75,109.44,109.74,22551.0,99.6942,99.8215,99.5396,99.8124,22551.0
2017-09-20 14:30:00,109.74,109.74,109.54,109.62,13899.0,99.8124,99.8124,99.6305,99.7033,13899.0
2017-09-20 14:40:00,109.6,109.77,109.6,109.76,28421.0,99.6851,99.8397,99.6851,99.8306,28421.0
2017-09-20 14:50:00,109.74,110.04,109.74,109.99,20107.0,99.8124,100.0853,99.8124,100.0398,20107.0
2017-09-20 15:00:00,110.01,110.03,109.91,109.98,19843.0,100.058,100.0762,99.967,100.0307,19843.0
2017-09-20 15:10:00,109.98,110.09,109.96,110.09,23300.0,100.0307,100.1308,100.0125,100.1308,23300.0
2017-09-20 15:20:00,110.09,110.13,110.04,110.1,19798.0,100.1308,100.1671,100.0853,100.1399,19798.0
2017-09-20 15:30:00,110.11,110.23,110.1,110.13,20080.0,100.149,100.2581,100.1399,100.1671,20080.0
2017-09-20 15:40:00,110.12,110.21,110.1,110.14,31291.0,100.158,100.2399,100.1399,100.1762,31291.0
2017-09-20 15:50:00,110.13,110.21,110.1,110.18,98558.0,100.1671,100.2399,100.1399,100.2126,98558.0
2017-09-21 09:30:00,109.96,110.11,109.64,109.8,38261.0,100.0125,100.149,99.7215,99.867,38261.0
2017-09-21 09:40:00,109.8,109.98,109.75,109.78,7370.0,99.867,100.0307,99.8215,99.8488,7370.0
2017-09-21 09:50:00,109.76,109.76,109.49,109.6,8969.0,99.8306,99.8306,99.585,99.6851,8969.0
2017-09-21 10:00:00,109.63,109.7,109.5,109.5,8274.0,99.7124,99.776,99.5941,99.5941,8274.0
2017-09-21 10:10:00,109.45,109.5,109.28,109.3,19238.0,99.5487,99.5941,99.394,99.4122,19238.0
2017-09-21 10:20:00,109.29,109.3,108.95,109.02,29654.0,99.4031,99.4122,99.0939,99.1576,29654.0
2017-09-21 10:30:00,109.0,109.08,108.89,109.06,29677.0,99.1394,99.2121,99.0393,99.1939,29677.0
2017-09-21 10:40:00,109.05,109.15,108.79,108.85,17011.0,99.1848,99.2758,98.9484,99.0029,17011.0
2017-09-21 10:50:00,108.85,108.96,108.83,108.92,23694.0,99.0029,99.103,98.9847,99.0666,23694.0
2017-09-21 11:00:00,108.93,109.11,108.93,108.98,39421.0,99.0757,99.2394,99.0757,99.1212,39421.0
2017-09-21 11:10:00,108.98,109.0,108.79,108.87,21446.0,99.1212,99.1394,98.9484,99.0211,21446.0
2017-09-21 11:20:00,108.86,108.91,108.62,108.65,22623.0,99.012,99.0575,98.7937,98.821,22623.0
2017-09-21 11:30:00,108.68,108.71,108.62,108.64,26309.0,98.8483,98.8756,98.7937,98.8119,26309.0
2017-09-21 11:40:00,108.63,108.63,108.45,108.47,19265.0,98.8028,98.8028,98.6391,98.6573,19265.0
2017-09-21 11:50:00,108.51,108.59,108.47,108.52,15499.0,98.6937,98.7665,98.6573,98.7028,15499.0
2017-09-21 12:00:00,108.52,108.7,108.45,108.63,16093.0,98.7028,98.8665,98.6391,98.8028,16093.0
2017-09-21 12:10:00,108.65,108.65,108.41,108.44,30469.0,98.821,98.821,98.6027,98.63,30469.0
2017-09-21 12:20:00,108.43,108.66,108.36,108.52,27480.0,98.6209,98.8301,98.5573,98.7028,27480.0
2017-09-21 12:30:00,108.51,108.55,108.4,108.52,18195.0,98.6937,98.7301,98.5936,98.7028,18195.0
2017-09-21 12:40:00,108.55,108.55,108.44,108.47,13138.0,98.7301,98.7301,98.63,98.6573,13138.0
2017-09-21 12:50:00,108.48,108.5,108.42,108.45,6646.0,98.6664,98.6846,98.6118,98.6391,6646.0
2017-09-21 13:00:00,108.43,108.47,108.38,108.47,10535.0,98.6209,98.6573,98.5755,98.6573,10535.0
2017-09-21 13:10:00,108.47,108.53,108.39,108.51,12527.0,98.6573,98.7119,98.5846,98.6937,12527.0
2017-09-21 13:20:00,108.49,108.54,108.47,108.52,5852.0,98.6755,98.721,98.6573,98.7028,5852.0
2017-09-21 13:30:00,108.52,108.52,108.4,108.45,14780.0,98.7028,98.7028,98.5936,98.6391,14780.0
2017-09-21 13:40:00,108.45,108.56,108.45,108.56,14835.0,98.6391,98.7392,98.6391,98.7392,14835.0
2017-09-21 13:50:00,108.55,108.56,108.44,108.5,14447.0,98.7301,98.7392,98.63,98.6846,14447.0
2017-09-21 14:00:00,108.49,108.58,108.45,108.56,11362.0,98.6755,98.7574,98.6391,98.7392,11362.0
2017-09-21 14:10:00,108.59,108.62,108.56,108.57,6811.0,98.7665,98.7937,98.7392,98.7483,6811.0
2017-09-21 14:20:00,108.57,108.59,108.54,108.55,16097.0,98.7483,98.7665,98.721,98.7301,16097.0
2017-09-21 14:30:00,108.55,108.55,108.38,108.39,30322.0,98.7301,98.7301,98.5755,98.5846,30322.0
2017-09-21 14:40:00,108.4,108.4,108.22,108.25,23617.0,98.5936,98.5936,98.4299,98.4572,23617.0
2017-09-21 14:50:00,108.24,108.33,108.19,108.28,22115.0,98.4481,98.53,98.4026,98.4845,22115.0
2017-09-21 15:00:00,108.29,108.47,108.28,108.46,22721.0,98.4936,98.6573,98.4845,98.6482,22721.0
2017-09-21 15:10:00,108.46,108.46,108.34,108.38,24252.0,98.6482,98.6482,98.5391,98.5755,24252.0
2017-09-21 15:20:00,108.37,108.37,108.31,108.33,19653.0,98.5664,98.5664,98.5118,98.53,19653.0
2017-09-21 15:30:00,108.34,108.49,108.33,108.4,39486.0,98.5391,98.6755,98.53,98.5936,39486.0
2017-09-21 15:40:00,108.4,108.4,108.21,108.21,63360.0,98.5936,98.5936,98.4208,98.4208,63360.0
2017-09-21 15:50:00,108.21,108.32,108.2,108.26,130882.0,98.4208,98.5209,98.4117,98.4663,130882.0
2017-09-22 09:30:00,108.63,109.16,108.63,108.97,69128.0,98.8028,99.2849,98.8028,99.1121,69128.0
2017-09-22 09:40:00,108.91,109.01,108.57,108.68,27167.0,99.0575,99.1485,98.7483,98.8483,27167.0
2017-09-22 09:50:00,108.66,108.69,108.34,108.34,16174.0,98.8301,98.8574,98.5391,98.5391,16174.0
2017-09-22 10:00:00,108.39,108.59,108.33,108.51,19277.0,98.5846,98.7665,98.53,98.6937,19277.0
2017-09-22 10:10:00,108.49,108.55,108.29,108.3,19338.0,98.6755,98.7301,98.4936,98.5027,19338.0
2017-09-22 10:20:00,108.31,108.34,108.0,108.14,75972.0,98.5118,98.5391,98.2298,98.3572,75972.0
2017-09-22 10:30:00,108.14,108.45,108.1,108.31,86441.0,98.3572,98.6391,98.3208,98.5118,86441.0
2017-09-22 10:40:00,108.3,108.44,108.27,108.41,17021.0,98.5027,98.63,98.4754,98.6027,17021.0
2017-09-22 10:50:00,108.41,108.41,107.96,108.1,31923.0,98.6027,98.6027,98.1935,98.3208,31923.0
2017-09-22 11:00:00,108.13,108.38,108.06,108.11,85660.0,98.3481,98.5755,98.2844,98.3299,85660.0
2017-09-22 11:10:00,108.09,108.13,107.98,108.03,63362.0,98.3117,98.3481,98.2116,98.2571,63362.0
2017-09-22 11:20:00,108.04,108.15,108.0,108.05,29151.0,98.2662,98.3663,98.2298,98.2753,29151.0
2017-09-22 11:30:00,108.08,108.11,107.96,108.09,22423.0,98.3026,98.3299,98.1935,98.3117,22423.0
2017-09-22 11:40:00,108.08,108.27,108.0,108.21,21681.0,98.3026,98.4754,98.2298,98.4208,21681.0
2017-09-22 11:50:00,108.23,108.35,108.17,108.34,15911.0,98.439,98.5482,98.3845,98.5391,15911.0
2017-09-22 12:00:00,108.3,108.4,108.15,108.15,40932.0,98.5027,98.5936,98.3663,98.3663,40932.0
2017-09-22 12:10:00,108.16,108.28,108.07,108.12,91065.0,98.3754,98.4845,98.2935,98.339,91065.0
2017-09-22 12:20:00,108.12,108.2,108.06,108.1,9004.0,98.339,98.4117,98.2844,98.3208,9004.0
2017-09-22 12:30:00,108.1,108.14,108.0,108.08,21245.0,98.3208,98.3572,98.2298,98.3026,21245.0
2017-09-22 12:40:00,108.09,108.16,108.05,108.14,17487.0,98.3117,98.3754,98.2753,98.3572,17487.0
2017-09-22 12:50:00,108.14,108.16,108.08,108.13,21706.0,98.3572,98.3754,98.3026,98.3481,21706.0
2017-09-22 13:00:00,108.11,108.18,108.03,108.1,35874.0,98.3299,98.3936,98.2571,98.3208,35874.0
2017-09-22 13:10:00,108.07,108.11,107.92,107.93,81612.0,98.2935,98.3299,98.1571,98.1662,81612.0
2017-09-22 13:20:00,107.96,108.05,107.88,107.96,22346.0,98.1935,98.2753,98.1207,98.1935,22346.0
2017-09-22 13:30:00,107.97,107.98,107.77,107.79,27253.0,98.2025,98.2116,98.0206,98.0388,27253.0
2017-09-22 13:40:00,107.8,107.82,107.72,107.72,17228.0,98.0479,98.0661,97.9752,97.9752,17228.0
2017-09-22 13:50:00,107.73,107.85,107.73,107.84,12277.0,97.9843,98.0934,97.9843,98.0843,12277.0
2017-09-22 14:00:00,107.85,107.88,107.77,107.87,41683.0,98.0934,98.1207,98.0206,98.1116,41683.0
2017-09-22 14:10:00,107.87,107.97,107.73,107.73,40324.0,98.1116,98.2025,97.9843,97.9843,40324.0
2017-09-22 14:20:00,107.74,107.74,107.5,107.52,26616.0,97.9934,97.9934,97.7751,97.7933,26616.0
2017-09-22 14:30:00,107.53,107.58,107.5,107.54,21249.0,97.8024,97.8478,97.7751,97.8114,21249.0
2017-09-22 14:40:00,107.53,107.54,107.3,107.3,39850.0,97.8024,97.8114,97.5932,97.5932,39850.0
2017-09-22 14:50:00,107.33,107.47,107.3,107.47,34018.0,97.6204,97.7478,97.5932,97.7478,34018.0
2017-09-22 15:00:00,107.45,107.65,107.44,107.55,48072.0,97.7296,97.9115,97.7205,97.8205,48072.0
2017-09-22 15:10:00,107.55,107.59,107.52,107.54,24124.0,97.8205,97.8569,97.7933,97.8114,24124.0
2017-09-22 15:20:00,107.55,107.6,107.52,107.58,32808.0,97.8205,97.866,97.7933,97.8478,32808.0
2017-09-22 15:30:00,107.59,107.69,107.55,107.58,54556.0,97.8569,97.9479,97.8205,97.8478,54556.0
2017-09-22 15:40:00,107.58,107.65,107.55,107.58,98905.0,97.8478,97.9115,97.8205,97.8478,98905.0
2017-09-22 15:50:00,107.58,107.71,107.58,107.58,136156.0,97.8478,97.9661,97.8478,97.8478,136156.0
2017-09-25 09:30:00,107.79,108.09,107.62,108.03,49071.0,98.0388,98.3117,97.8842,98.2571,49071.0
2017-09-25 09:40:00,108.02,108.11,107.83,107.86,26163.0,98.248,98.3299,98.0752,98.1025,26163.0
2017-09-25 09:50:00,107.84,108.1,107.82,108.0,31571.0,98.0843,98.3208,98.0661,98.2298,31571.0
2017-09-25 10:00:00,108.0,108.26,107.97,108.2,54206.0,98.2298,98.4663,98.2025,98.4117,54206.0
2017-09-25 10:10:00,108.19,108.36,108.1,108.22,23370.0,98.4026,98.5573,98.3208,98.4299,23370.0
2017-09-25 10:20:00,108.28,108.29,108.0,108.0,31188.0,98.4845,98.4936,98.2298,98.2298,31188.0
2017-09-25 10:30:00,108.0,108.16,108.0,108.02,26280.0,98.2298,98.3754,98.2298,98.248,26280.0
2017-09-25 10:40:00,108.03,108.06,107.95,108.03,29215.0,98.2571,98.2844,98.1844,98.2571,29215.0
2017-09-25 10:50:00,108.02,108.03,107.86,107.96,19554.0,98.248,98.2571,98.1025,98.1935,19554.0
2017-09-25 11:00:00,107.94,108.04,107.73,108.04,23795.0,98.1753,98.2662,97.9843,98.2662,23795.0
2017-09-25 11:10:00,108.07,108.08,107.95,107.98,23916.0,98.2935,98.3026,98.1844,98.2116,23916.0
2017-09-25 11:20:00,107.99,108.05,107.95,108.02,23131.0,98.2207,98.2753,98.1844,98.248,23131.0
2017-09-25 11:30:00,108.03,108.14,108.03,108.14,57745.0,98.2571,98.3572,98.2571,98.3572,57745.0
2017-09-25 11:40:00,108.14,108.16,107.87,107.99,46197.0,98.3572,98.3754,98.1116,98.2207,46197.0
2017-09-25 11:50:00,107.99,108.14,107.75,108.01,30680.0,98.2207,98.3572,98.0025,98.2389,30680.0
2017-09-25 12:00:00,107.99,108.11,107.89,108.08,21577.0,98.2207,98.3299,98.1298,98.3026,21577.0
2017-09-25 12:10:00,108.07,108.11,107.97,107.98,21908.0,98.2935,98.3299,98.2025,98.2116,21908.0
2017-09-25 12:20:00,107.98,108.15,107.95,108.08,18840.0,98.2116,98.3663,98.1844,98.3026,18840.0
2017-09-25 12:30:00,108.06,108.22,108.01,108.22,24738.0,98.2844,98.4299,98.2389,98.4299,24738.0
2017-09-25 12:40:00,108.21,108.24,108.09,108.14,16110.0,98.4208,98.4481,98.3117,98.3572,16110.0
2017-09-25 12:50:00,108.13,108.15,107.96,107.98,21327.0,98.3481,98.3663,98.1935,98.2116,21327.0
2017-09-25 13:00:00,108.0,108.06,107.97,108.0,19664.0,98.2298,98.2844,98.2025,98.2298,19664.0
2017-09-25 13:10:00,108.01,108.01,107.95,107.97,19288.0,98.2389,98.2389,98.1844,98.2025,19288.0
2017-09-25 13:20:00,107.98,108.04,107.95,108.03,18860.0,98.2116,98.2662,98.1844,98.2571,18860.0
2017-09-25 13:30:00,108.03,108.04,107.98,108.0,29083.0,98.2571,98.2662,98.2116,98.2298,29083.0
2017-09-25 13:40:00,108.02,108.04,107.96,107.99,18697.0,98.248,98.2662,98.1935,98.2207,18697.0
2017-09-25 13:50:00,107.98,107.99,107.89,107.95,18295.0,98.2116,98.2207,98.1298,98.1844,18295.0
2017-09-25 14:00:00,107.95,108.02,107.95,107.99,26824.0,98.1844,98.248,98.1844,98.2207,26824.0
2017-09-25 14:10:00,108.01,108.02,107.94,108.01,21733.0,98.2389,98.248,98.1753,98.2389,21733.0
2017-09-25 14:20:00,108.01,108.01,107.94,108.01,27017.0,98.2389,98.2389,98.1753,98.2389,27017.0
2017-09-25 14:30:00,108.02,108.07,107.98,107.99,34823.0,98.248,98.2935,98.2116,98.2207,34823.0
2017-09-25 14:40:00,108.0,108.01,107.97,107.99,21917.0,98.2298,98.2389,98.2025,98.2207,21917.0
2017-09-25 14:50:00,108.0,108.0,107.96,107.97,15989.0,98.2298,98.2298,98.1935,98.2025,15989.0
2017-09-25 15:00:00,107.97,108.0,107.92,107.92,36069.0,98.2025,98.2298,98.1571,98.1571,36069.0
2017-09-25 15:10:00,107.94,108.06,107.87,108.06,83353.0,98.1753,98.2844,98.1116,98.2844,83353.0
2017-09-25 15:20:00,108.07,108.07,107.9,107.91,37565.0,98.2935,98.2935,98.1389,98.148,37565.0
2017-09-25 15:30:00,107.91,108.01,107.86,107.86,47429.0,98.148,98.2389,98.1025,98.1025,47429.0
2017-09-25 15:40:00,107.86,108.03,107.8,108.01,59686.0,98.1025,98.2571,98.0479,98.2389,59686.0
2017-09-25 15:50:00,108.0,108.03,107.9,107.99,195740.0,98.2298,98.2571,98.1389,98.2207,195740.0
2017-09-26 09:30:00,108.01,108.18,107.2,107.41,78940.0,98.2389,98.3936,97.5022,97.6932,78940.0
2017-09-26 09:40:00,107.39,107.91,107.34,107.89,134027.0,97.675,98.148,97.6295,98.1298,134027.0
2017-09-26 09:50:00,107.89,108.02,107.79,107.92,34286.0,98.1298,98.248,98.0388,98.1571,34286.0
2017-09-26 10:00:00,107.88,108.01,107.66,107.75,53901.0,98.1207,98.2389,97.9206,98.0025,53901.0
2017-09-26 10:10:00,107.73,107.75,107.57,107.57,76480.0,97.9843,98.0025,97.8387,97.8387,76480.0
2017-09-26 10:20:00,107.56,107.68,107.56,107.63,16827.0,97.8296,97.9388,97.8296,97.8933,16827.0
2017-09-26 10:30:00,107.66,107.73,107.58,107.63,16472.0,97.9206,97.9843,97.8478,97.8933,16472.0
2017-09-26 10:40:00,107.62,107.66,107.61,107.66,14739.0,97.8842,97.9206,97.8751,97.9206,14739.0
2017-09-26 10:50:00,107.64,107.83,107.62,107.71,18828.0,97.9024,98.0752,97.8842,97.9661,18828.0
2017-09-26 11:00:00,107.7,107.72,107.63,107.64,29529.0,97.957,97.9752,97.8933,97.9024,29529.0
2017-09-26 11:10:00,107.64,107.67,107.59,107.65,42882.0,97.9024,97.9297,97.8569,97.9115,42882.0
2017-09-26 11:20:00,107.66,107.83,107.66,107.71,34803.0,97.9206,98.0752,97.9206,97.9661,34803.0
2017-09-26 11:30:00,107.72,107.77,107.66,107.74,41352.0,97.9752,98.0206,97.9206,97.9934,41352.0
2017-09-26 11:40:00,107.73,107.78,107.67,107.7,23289.0,97.9843,98.0297,97.9297,97.957,23289.0
2017-09-26 11:50:00,107.71,107.79,107.68,107.73,26327.0,97.9661,98.0388,97.9388,97.9843,26327.0
2017-09-26 12:00:00,107.75,107.93,107.73,107.92,112653.0,98.0025,98.1662,97.9843,98.1571,112653.0
2017-09-26 12:10:00,107.94,108.29,107.93,108.12,19507.0,98.1753,98.4936,98.1662,98.339,19507.0
2017-09-26 12:20:00,108.12,108.13,107.98,108.01,22622.0,98.339,98.3481,98.2116,98.2389,22622.0
2017-09-26 12:30:00,108.0,108.02,107.75,107.75,11795.0,98.2298,98.248,98.0025,98.0025,11795.0
2017-09-26 12:40:00,107.76,107.8,107.64,107.76,12207.0,98.0115,98.0479,97.9024,98.0115,12207.0
2017-09-26 12:50:00,107.76,107.83,107.75,107.8,6926.0,98.0115,98.0752,98.0025,98.0479,6926.0
2017-09-26 13:00:00,107.82,107.85,107.78,107.81,7640.0,98.0661,98.0934,98.0297,98.057,7640.0
2017-09-26 13:10:00,107.81,107.82,107.75,107.79,12199.0,98.057,98.0661,98.0025,98.0388,12199.0
2017-09-26 13:20:00,107.79,107.86,107.77,107.82,5814.0,98.0388,98.1025,98.0206,98.0661,5814.0
2017-09-26 13:30:00,107.82,107.82,107.74,107.78,17428.0,98.0661,98.0661,97.9934,98.0297,17428.0
2017-09-26 13:40:00,107.78,107.91,107.78,107.89,12785.0,98.0297,98.148,98.0297,98.1298,12785.0
2017-09-26 13:50:00,107.89,107.93,107.77,107.77,23807.0,98.1298,98.1662,98.0206,98.0206,23807.0
2017-09-26 14:00:00,107.79,107.88,107.73,107.86,60241.0,98.0388,98.1207,97.9843,98.1025,60241.0
2017-09-26 14:10:00,107.88,108.11,107.86,107.95,18938.0,98.1207,98.3299,98.1025,98.1844,18938.0
2017-09-26 14:20:00,107.95,108.02,107.95,107.96,14050.0,98.1844,98.248,98.1844,98.1935,14050.0
2017-09-26 14:30:00,107.96,108.1,107.94,108.04,23302.0,98.1935,98.3208,98.1753,98.2662,23302.0
2017-09-26 14:40:00,108.05,108.25,108.05,108.25,25712.0,98.2753,98.4572,98.2753,98.4572,25712.0
2017-09-26 14:50:00,108.26,108.27,108.14,108.2,20151.0,98.4663,98.4754,98.3572,98.4117,20151.0
2017-09-26 15:00:00,108.19,108.27,108.16,108.21,22668.0,98.4026,98.4754,98.3754,98.4208,22668.0
2017-09-26 15:10:00,108.2,108.22,108.11,108.2,29093.0,98.4117,98.4299,98.3299,98.4117,29093.0
2017-09-26 15:20:00,108.2,108.28,108.15,108.21,43097.0,98.4117,98.4845,98.3663,98.4208,43097.0
2017-09-26 15:30:00,108.2,108.25,108.16,108.2,56626.0,98.4117,98.4572,98.3754,98.4117,56626.0
2017-09-26 15:40:00,108.21,108.28,108.02,108.03,111772.0,98.4208,98.4845,98.248,98.2571,111772.0
2017-09-26 15:50:00,108.03,108.08,107.85,107.99,213178.0,98.2571,98.3026,98.0934,98.2207,213178.0
2017-09-27 09:30:00,108.1,108.12,107.84,107.86,35176.0,98.3208,98.339,98.0843,98.1025,35176.0
2017-09-27 09:40:00,107.94,108.08,107.78,108.08,14558.0,98.1753,98.3026,98.0297,98.3026,14558.0
2017-09-27 09:50:00,108.0,108.0,107.7,107.82,17273.0,98.2298,98.2298,97.957,98.0661,17273.0
2017-09-27 10:00:00,107.87,107.99,107.74,107.77,52620.0,98.1116,98.2207,97.9934,98.0206,52620.0
2017-09-27 10:10:00,107.75,107.94,107.71,107.93,23330.0,98.0025,98.1753,97.9661,98.1662,23330.0
2017-09-27 10:20:00,107.91,107.99,107.74,107.76,15672.0,98.148,98.2207,97.9934,98.0115,15672.0
2017-09-27 10:30:00,107.76,107.83,107.65,107.65,17422.0,98.0115,98.0752,97.9115,97.9115,17422.0
2017-09-27 10:40:00,107.63,107.78,107.58,107.67,27563.0,97.8933,98.0297,97.8478,97.9297,27563.0
2017-09-27 10:50:00,107.69,107.7,107.43,107.54,27002.0,97.9479,97.957,97.7114,97.8114,27002.0
2017-09-27 11:00:00,107.55,107.7,107.51,107.66,16195.0,97.8205,97.957,97.7842,97.9206,16195.0
2017-09-27 11:10:00,107.66,107.87,107.62,107.78,29481.0,97.9206,98.1116,97.8842,98.0297,29481.0
2017-09-27 11:20:00,107.76,107.83,107.72,107.83,28278.0,98.0115,98.0752,97.9752,98.0752,28278.0
2017-09-27 11:30:00,107.83,107.89,107.58,107.62,18264.0,98.0752,98.1298,97.8478,97.8842,18264.0
2017-09-27 11:40:00,107.61,107.66,107.48,107.48,9152.0,97.8751,97.9206,97.7569,97.7569,9152.0
2017-09-27 11:50:00,107.48,107.64,107.48,107.58,12712.0,97.7569,97.9024,97.7569,97.8478,12712.0
2017-09-27 12:00:00,107.58,107.7,107.53,107.64,13900.0,97.8478,97.957,97.8024,97.9024,13900.0
2017-09-27 12:10:00,107.62,107.79,107.58,107.78,25558.0,97.8842,98.0388,97.8478,98.0297,25558.0
2017-09-27 12:20:00,107.77,107.84,107.7,107.72,20859.0,98.0206,98.0843,97.957,97.9752,20859.0
2017-09-27 12:30:00,107.69,107.74,107.65,107.73,12517.0,97.9479,97.9934,97.9115,97.9843,12517.0
2017-09-27 12:40:00,107.73,107.89,107.73,107.89,22599.0,97.9843,98.1298,97.9843,98.1298,22599.0
2017-09-27 12:50:00,107.89,108.0,107.84,108.0,19171.0,98.1298,98.2298,98.0843,98.2298,19171.0
2017-09-27 13:00:00,108.0,108.0,107.9,107.92,14581.0,98.2298,98.2298,98.1389,98.1571,14581.0
2017-09-27 13:10:00,107.91,108.0,107.9,107.97,17552.0,98.148,98.2298,98.1389,98.2025,17552.0
2017-09-27 13:20:00,107.94,108.02,107.89,107.95,21748.0,98.1753,98.248,98.1298,98.1844,21748.0
2017-09-27 13:30:00,107.94,107.98,107.93,107.98,7860.0,98.1753,98.2116,98.1662,98.2116,7860.0
2017-09-27 13:40:00,107.98,108.22,107.97,108.05,18902.0,98.2116,98.4299,98.2025,98.2753,18902.0
2017-09-27 13:50:00,108.03,108.17,108.02,108.02,14588.0,98.2571,98.3845,98.248,98.248,14588.0
2017-09-27 14:00:00,108.04,108.17,108.04,108.13,9924.0,98.2662,98.3845,98.2662,98.3481,9924.0
2017-09-27 14:10:00,108.13,108.43,108.13,108.35,16381.0,98.3481,98.6209,98.3481,98.5482,16381.0
2017-09-27 14:20:00,108.34,108.55,108.26,108.28,16194.0,98.5391,98.7301,98.4663,98.4845,16194.0
2017-09-27 14:30:00,108.33,108.39,108.27,108.29,11633.0,98.53,98.5846,98.4754,98.4936,11633.0
2017-09-27 14:40:00,108.31,108.31,108.2,108.23,12416.0,98.5118,98.5118,98.4117,98.439,12416.0
2017-09-27 14:50:00,108.23,108.54,108.22,108.49,24125.0,98.439,98.721,98.4299,98.6755,24125.0
2017-09-27 15:00:00,108.47,108.6,108.45,108.59,15497.0,98.6573,98.7756,98.6391,98.7665,15497.0
2017-09-27 15:10:00,108.59,108.66,108.51,108.64,21649.0,98.7665,98.8301,98.6937,98.8119,21649.0
2017-09-27 15:20:00,108.66,108.69,108.6,108.65,28819.0,98.8301,98.8574,98.7756,98.821,28819.0
2017-09-27 15:30:00,108.65,108.73,108.6,108.71,44596.0,98.821,98.8938,98.7756,98.8756,44596.0
2017-09-27 15:40:00,108.71,108.76,108.53,108.56,52353.0,98.8756,98.9211,98.7119,98.7392,52353.0
2017-09-27 15:50:00,108.56,108.57,108.41,108.52,99933.0,98.7392,98.7483,98.6027,98.7028,99933.0
2017-09-28 09:30:00,108.49,108.54,107.97,108.02,78647.0,98.6755,98.721,98.2025,98.248,78647.0
2017-09-28 09:40:00,108.01,108.12,107.38,107.43,71404.0,98.2389,98.339,97.6659,97.7114,71404.0
2017-09-28 09:50:00,107.45,107.73,107.41,107.49,44529.0,97.7296,97.9843,97.6932,97.766,44529.0
2017-09-28 10:00:00,107.48,107.49,106.8,106.97,100530.0,97.7569,97.766,97.1384,97.293,100530.0
2017-09-28 10:10:00,107.01,107.17,106.91,106.94,36705.0,97.3294,97.4749,97.2384,97.2657,36705.0
2017-09-28 10:20:00,106.98,107.02,106.87,106.92,40202.0,97.3021,97.3385,97.2021,97.2475,40202.0
2017-09-28 10:30:00,106.91,106.94,106.61,106.69,54080.0,97.2384,97.2657,96.9656,97.0383,54080.0
2017-09-28 10:40:00,106.7,106.73,106.41,106.41,66449.0,97.0474,97.0747,96.7837,96.7837,66449.0
2017-09-28 10:50:00,106.45,106.75,106.4,106.59,37293.0,96.8201,97.0929,96.7746,96.9474,37293.0
2017-09-28 11:00:00,106.63,106.77,106.63,106.72,31572.0,96.9838,97.1111,96.9838,97.0656,31572.0
2017-09-28 11:10:00,106.74,106.74,106.59,106.62,22412.0,97.0838,97.0838,96.9474,96.9747,22412.0
2017-09-28 11:20:00,106.63,107.09,106.62,107.09,27277.0,96.9838,97.4022,96.9747,97.4022,27277.0
2017-09-28 11:30:00,107.09,107.18,106.97,107.07,53792.0,97.4022,97.484,97.293,97.384,53792.0
2017-09-28 11:40:00,107.11,107.26,107.09,107.21,27992.0,97.4203,97.5568,97.4022,97.5113,27992.0
2017-09-28 11:50:00,107.22,107.25,107.07,107.07,14471.0,97.5204,97.5477,97.384,97.384,14471.0
2017-09-28 12:00:00,107.11,107.12,107.04,107.08,22146.0,97.4203,97.4294,97.3567,97.3931,22146.0
2017-09-28 12:10:00,107.09,107.19,107.02,107.18,25258.0,97.4022,97.4931,97.3385,97.484,25258.0
2017-09-28 12:20:00,107.19,107.19,106.98,107.02,19066.0,97.4931,97.4931,97.3021,97.3385,19066.0
2017-09-28 12:30:00,107.02,107.05,106.91,106.98,22728.0,97.3385,97.3658,97.2384,97.3021,22728.0
2017-09-28 12:40:00,106.98,106.98,106.82,106.92,33616.0,97.3021,97.3021,97.1566,97.2475,33616.0
2017-09-28 12:50:00,106.92,106.94,106.88,106.88,17182.0,97.2475,97.2657,97.2112,97.2112,17182.0
2017-09-28 13:00:00,106.89,106.91,106.77,106.81,26884.0,97.2203,97.2384,97.1111,97.1475,26884.0
2017-09-28 13:10:00,106.8,106.8,106.58,106.6,43123.0,97.1384,97.1384,96.9383,96.9565,43123.0
2017-09-28 13:20:00,106.6,106.63,106.58,106.62,20639.0,96.9565,96.9838,96.9383,96.9747,20639.0
2017-09-28 13:30:00,106.63,106.63,106.53,106.57,32585.0,96.9838,96.9838,96.8928,96.9292,32585.0
2017-09-28 13:40:00,106.58,106.67,106.45,106.49,70600.0,96.9383,97.0202,96.8201,96.8564,70600.0
2017-09-28 13:50:00,106.51,106.58,106.37,106.58,71521.0,96.8746,96.9383,96.7473,96.9383,71521.0
2017-09-28 14:00:00,106.6,106.64,106.46,106.55,24016.0,96.9565,96.9929,96.8291,96.911,24016.0
2017-09-28 14:10:00,106.55,106.55,106.29,106.39,48886.0,96.911,96.911,96.6745,96.7655,48886.0
2017-09-28 14:20:00,106.39,106.41,106.18,106.39,53282.0,96.7655,96.7837,96.5745,96.7655,53282.0
2017-09-28 14:30:00,106.36,106.37,106.17,106.28,68073.0,96.7382,96.7473,96.5654,96.6654,68073.0
2017-09-28 14:40:00,106.29,106.37,106.08,106.09,41570.0,96.6745,96.7473,96.4835,96.4926,41570.0
2017-09-28 14:50:00,106.09,106.17,106.0,106.12,68431.0,96.4926,96.5654,96.4108,96.5199,68431.0
2017-09-28 15:00:00,106.12,106.43,106.11,106.34,65494.0,96.5199,96.8019,96.5108,96.72,65494.0
2017-09-28 15:10:00,106.34,106.43,106.24,106.24,62908.0,96.72,96.8019,96.6291,96.6291,62908.0
2017-09-28 15:20:00,106.25,106.42,106.24,106.42,91854.0,96.6381,96.7928,96.6291,96.7928,91854.0
2017-09-28 15:30:00,106.42,106.49,106.33,106.44,88930.0,96.7928,96.8564,96.7109,96.811,88930.0
2017-09-28 15:40:00,106.44,106.5,106.34,106.34,137070.0,96.811,96.8655,96.72,96.72,137070.0
2017-09-28 15:50:00,106.34,106.35,106.21,106.35,172390.0,96.72,96.7291,96.6018,96.7291,172390.0
2017-09-29 09:30:00,106.76,107.0,106.3,106.39,195370.0,97.102,97.3203,96.6836,96.7655,195370.0
2017-09-29 09:40:00,106.42,106.52,106.34,106.49,43076.0,96.7928,96.8837,96.72,96.8564,43076.0
2017-09-29 09:50:00,106.49,106.8,106.39,106.78,96219.0,96.8564,97.1384,96.7655,97.1202,96219.0
2017-09-29 10:00:00,106.8,107.02,106.6,106.99,83944.0,97.1384,97.3385,96.9565,97.3112,83944.0
2017-09-29 10:10:00,107.02,107.12,106.91,107.01,123494.0,97.3385,97.4294,97.2384,97.3294,123494.0
2017-09-29 10:20:00,107.03,107.22,107.02,107.13,14381.0,97.3476,97.5204,97.3385,97.4385,14381.0
2017-09-29 10:30:00,107.13,107.23,107.07,107.17,28163.0,97.4385,97.5295,97.384,97.4749,28163.0
2017-09-29 10:40:00,107.2,107.31,107.17,107.2,29760.0,97.5022,97.6023,97.4749,97.5022,29760.0
2017-09-29 10:50:00,107.19,107.47,107.1,107.28,93264.0,97.4931,97.7478,97.4113,97.575,93264.0
2017-09-29 11:00:00,107.24,107.34,107.22,107.3,11556.0,97.5386,97.6295,97.5204,97.5932,11556.0
2017-09-29 11:10:00,107.32,107.67,107.3,107.67,72190.0,97.6114,97.9297,97.5932,97.9297,72190.0
2017-09-29 11:20:00,107.66,107.75,107.62,107.73,31647.0,97.9206,98.0025,97.8842,97.9843,31647.0
2017-09-29 11:30:00,107.73,107.75,107.54,107.57,28445.0,97.9843,98.0025,97.8114,97.8387,28445.0
2017-09-29 11:40:00,107.56,107.61,107.52,107.55,12658.0,97.8296,97.8751,97.7933,97.8205,12658.0
2017-09-29 11:50:00,107.54,107.77,107.52,107.77,15758.0,97.8114,98.0206,97.7933,98.0206,15758.0
2017-09-29 12:00:00,107.77,107.79,107.66,107.75,24573.0,98.0206,98.0388,97.9206,98.0025,24573.0
2017-09-29 12:10:00,107.78,107.96,107.73,107.92,33604.0,98.0297,98.1935,97.9843,98.1571,33604.0
2017-09-29 12:20:00,107.92,108.16,107.91,108.16,29437.0,98.1571,98.3754,98.148,98.3754,29437.0
2017-09-29 12:30:00,108.14,108.16,108.07,108.14,52213.0,98.3572,98.3754,98.2935,98.3572,52213.0
2017-09-29 12:40:00,108.15,108.16,107.98,107.98,18315.0,98.3663,98.3754,98.2116,98.2116,18315.0
2017-09-29 12:50:00,107.98,108.0,107.83,107.9,12358.0,98.2116,98.2298,98.0752,98.1389,12358.0
2017-09-29 13:00:00,107.88,107.94,107.88,107.92,8085.0,98.1207,98.1753,98.1207,98.1571,8085.0
2017-09-29 13:10:00,107.93,107.98,107.86,107.92,42660.0,98.1662,98.2116,98.1025,98.1571,42660.0
2017-09-29 13:20:00,107.9,108.08,107.9,108.06,21080.0,98.1389,98.3026,98.1389,98.2844,21080.0
2017-09-29 13:30:00,108.02,108.09,108.0,108.01,17879.0,98.248,98.3117,98.2298,98.2389,17879.0
2017-09-29 13:40:00,108.01,108.02,107.95,107.95,10688.0,98.2389,98.248,98.1844,98.1844,10688.0
2017-09-29 13:50:00,107.95,108.03,107.91,107.94,18464.0,98.1844,98.2571,98.148,98.1753,18464.0
2017-09-29 14:00:00,107.93,107.97,107.84,107.89,42146.0,98.1662,98.2025,98.0843,98.1298,42146.0
2017-09-29 14:10:00,107.89,107.91,107.69,107.7,19047.0,98.1298,98.148,97.9479,97.957,19047.0
2017-09-29 14:20:00,107.69,107.76,107.63,107.65,12804.0,97.9479,98.0115,97.8933,97.9115,12804.0
2017-09-29 14:30:00,107.65,107.81,107.55,107.78,50980.0,97.9115,98.057,97.8205,98.0297,50980.0
2017-09-29 14:40:00,107.79,107.85,107.72,107.83,19804.0,98.0388,98.0934,97.9752,98.0752,19804.0
2017-09-29 14:50:00,107.84,107.93,107.81,107.85,25324.0,98.0843,98.1662,98.057,98.0934,25324.0
2017-09-29 15:00:00,107.85,108.0,107.81,107.92,21529.0,98.0934,98.2298,98.057,98.1571,21529.0
2017-09-29 15:10:00,107.93,108.01,107.78,107.82,48664.0,98.1662,98.2389,98.0297,98.0661,48664.0
2017-09-29 15:20:00,107.82,107.95,107.79,107.86,27110.0,98.0661,98.1844,98.0388,98.1025,27110.0
2017-09-29 15:30:00,107.87,107.95,107.85,107.89,45471.0,98.1116,98.1844,98.0934,98.1298,45471.0
2017-09-29 15:40:00,107.89,107.89,107.73,107.83,281040.0,98.1298,98.1298,97.9843,98.0752,281040.0
2017-09-29 15:50:00,107.83,107.86,107.73,107.83,190115.0,98.0752,98.1025,97.9843,98.0752,190115.0
2017-10-02 09:30:00,108.24,108.84,108.24,108.3,50140.0,98.4481,98.9938,98.4481,98.5027,50140.0
2017-10-02 09:40:00,108.33,108.49,108.22,108.42,21716.0,98.53,98.6755,98.4299,98.6118,21716.0
2017-10-02 09:50:00,108.37,108.42,108.17,108.42,17707.0,98.5664,98.6118,98.3845,98.6118,17707.0
2017-10-02 10:00:00,108.38,108.42,108.06,108.3,15785.0,98.5755,98.6118,98.2844,98.5027,15785.0
2017-10-02 10:10:00,108.33,108.44,108.12,108.27,18557.0,98.53,98.63,98.339,98.4754,18557.0
2017-10-02 10:20:00,108.26,108.38,107.98,107.98,15435.0,98.4663,98.5755,98.2116,98.2116,15435.0
2017-10-02 10:30:00,107.98,108.11,107.93,107.93,18697.0,98.2116,98.3299,98.1662,98.1662,18697.0
2017-10-02 10:40:00,107.97,108.24,107.95,108.24,13633.0,98.2025,98.4481,98.1844,98.4481,13633.0
2017-10-02 10:50:00,108.21,108.47,108.06,108.1,17995.0,98.4208,98.6573,98.2844,98.3208,17995.0
2017-10-02 11:00:00,108.16,108.18,107.87,107.87,13572.0,98.3754,98.3936,98.1116,98.1116,13572.0
2017-10-02 11:10:00,107.88,107.95,107.83,107.95,24396.0,98.1207,98.1844,98.0752,98.1844,24396.0
2017-10-02 11:20:00,107.97,108.08,107.92,107.95,19625.0,98.2025,98.3026,98.1571,98.1844,19625.0
2017-10-02 11:30:00,107.99,108.08,107.96,108.06,21750.0,98.2207,98.3026,98.1935,98.2844,21750.0
2017-10-02 11:40:00,108.05,108.06,107.92,107.93,22565.0,98.2753,98.2844,98.1571,98.1662,22565.0
2017-10-02 11:50:00,107.93,108.03,107.92,107.94,11745.0,98.1662,98.2571,98.1571,98.1753,11745.0
2017-10-02 12:00:00,107.92,107.94,107.79,107.85,18182.0,98.1571,98.1753,98.0388,98.0934,18182.0
2017-10-02 12:10:00,107.86,107.98,107.83,107.96,12545.0,98.1025,98.2116,98.0752,98.1935,12545.0
2017-10-02 12:20:00,107.95,107.96,107.81,107.85,9520.0,98.1844,98.1935,98.057,98.0934,9520.0
2017-10-02 12:30:00,107.85,107.93,107.83,107.91,11187.0,98.0934,98.1662,98.0752,98.148,11187.0
2017-10-02 12:40:00,107.91,108.01,107.88,107.96,12861.0,98.148,98.2389,98.1207,98.1935,12861.0
2017-10-02 12:50:00,107.96,107.98,107.89,107.92,7981.0,98.1935,98.2116,98.1298,98.1571,7981.0
2017-10-02 13:00:00,107.92,108.03,107.9,108.03,12078.0,98.1571,98.2571,98.1389,98.2571,12078.0
2017-10-02 13:10:00,108.03,108.12,108.02,108.12,9765.0,98.2571,98.339,98.248,98.339,9765.0
2017-10-02 13:20:00,108.1,108.21,108.1,108.19,15835.0,98.3208,98.4208,98.3208,98.4026,15835.0
2017-10-02 13:30:00,108.21,108.23,108.16,108.18,13651.0,98.4208,98.439,98.3754,98.3936,13651.0
2017-10-02 13:40:00,108.18,108.21,108.12,108.17,11214.0,98.3936,98.4208,98.339,98.3845,11214.0
2017-10-02 13:50:00,108.17,108.27,108.17,108.27,12520.0,98.3845,98.4754,98.3845,98.4754,12520.0
2017-10-02 14:00:00,108.25,108.25,108.18,108.21,17910.0,98.4572,98.4572,98.3936,98.4208,17910.0
2017-10-02 14:10:00,108.21,108.26,108.2,108.24,13890.0,98.4208,98.4663,98.4117,98.4481,13890.0
2017-10-02 14:20:00,108.24,108.26,108.18,108.21,14088.0,98.4481,98.4663,98.3936,98.4208,14088.0
2017-10-02 14:30:00,108.17,108.2,108.08,108.15,25406.0,98.3845,98.4117,98.3026,98.3663,25406.0
2017-10-02 14:40:00,108.17,108.21,108.15,108.18,11911.0,98.3845,98.4208,98.3663,98.3936,11911.0
2017-10-02 14:50:00,108.19,108.21,108.16,108.19,14605.0,98.4026,98.4208,98.3754,98.4026,14605.0
2017-10-02 15:00:00,108.2,108.38,108.2,108.38,18038.0,98.4117,98.5755,98.4117,98.5755,18038.0
2017-10-02 15:10:00,108.36,108.43,108.31,108.32,24838.0,98.5573,98.6209,98.5118,98.5209,24838.0
2017-10-02 15:20:00,108.31,108.39,108.29,108.37,26587.0,98.5118,98.5846,98.4936,98.5664,26587.0
2017-10-02 15:30:00,108.36,108.37,108.22,108.3,43305.0,98.5573,98.5664,98.4299,98.5027,43305.0
2017-10-02 15:40:00,108.3,108.3,108.15,108.23,41441.0,98.5027,98.5027,98.3663,98.439,41441.0
2017-10-02 15:50:00,108.23,108.25,108.14,108.21,81437.0,98.439,98.4572,98.3572,98.4208,81437.0
2017-10-03 09:30:00,108.27,108.89,108.26,108.71,28058.0,98.4754,99.0393,98.4663,98.8756,28058.0
2017-10-03 09:40:00,108.75,108.86,108.61,108.78,66008.0,98.912,99.012,98.7847,98.9393,66008.0
2017-10-03 09:50:00,108.76,108.77,108.66,108.75,20318.0,98.9211,98.9302,98.8301,98.912,20318.0
2017-10-03 10:00:00,108.71,108.73,108.56,108.65,10789.0,98.8756,98.8938,98.7392,98.821,10789.0
2017-10-03 10:10:00,108.6,108.78,108.6,108.68,9213.0,98.7756,98.9393,98.7756,98.8483,9213.0
2017-10-03 10:20:00,108.7,108.79,108.67,108.71,17058.0,98.8665,98.9484,98.8392,98.8756,17058.0
2017-10-03 10:30:00,108.6,108.85,108.55,108.85,20880.0,98.7756,99.0029,98.7301,99.0029,20880.0
2017-10-03 10:40:00,108.81,108.88,108.67,108.69,25145.0,98.9666,99.0302,98.8392,98.8574,25145.0
2017-10-03 10:50:00,108.63,108.69,108.55,108.69,21885.0,98.8028,98.8574,98.7301,98.8574,21885.0
2017-10-03 11:00:00,108.67,108.77,108.67,108.69,13242.0,98.8392,98.9302,98.8392,98.8574,13242.0
2017-10-03 11:10:00,108.72,108.72,108.51,108.52,16902.0,98.8847,98.8847,98.6937,98.7028,16902.0
2017-10-03 11:20:00,108.52,108.75,108.52,108.6,29507.0,98.7028,98.912,98.7028,98.7756,29507.0
2017-10-03 11:30:00,108.56,108.57,108.33,108.37,14484.0,98.7392,98.7483,98.53,98.5664,14484.0
2017-10-03 11:40:00,108.35,108.4,108.28,108.33,15797.0,98.5482,98.5936,98.4845,98.53,15797.0
2017-10-03 11:50:00,108.31,108.47,108.31,108.43,11302.0,98.5118,98.6573,98.5118,98.6209,11302.0
2017-10-03 12:00:00,108.42,108.59,108.38,108.56,16355.0,98.6118,98.7665,98.5755,98.7392,16355.0
2017-10-03 12:10:00,108.57,108.6,108.54,108.6,12642.0,98.7483,98.7756,98.721,98.7756,12642.0
2017-10-03 12:20:00,108.6,108.68,108.56,108.64,8027.0,98.7756,98.8483,98.7392,98.8119,8027.0
2017-10-03 12:30:00,108.61,108.65,108.6,108.6,6783.0,98.7847,98.821,98.7756,98.7756,6783.0
2017-10-03 12:40:00,108.63,108.63,108.55,108.55,20231.0,98.8028,98.8028,98.7301,98.7301,20231.0
2017-10-03 12:50:00,108.55,108.59,108.54,108.56,9069.0,98.7301,98.7665,98.721,98.7392,9069.0
2017-10-03 13:00:00,108.56,108.58,108.51,108.54,9203.0,98.7392,98.7574,98.6937,98.721,9203.0
2017-10-03 13:10:00,108.54,108.58,108.37,108.37,24428.0,98.721,98.7574,98.5664,98.5664,24428.0
2017-10-03 13:20:00,108.39,108.45,108.37,108.4,19900.0,98.5846,98.6391,98.5664,98.5936,19900.0
2017-10-03 13:30:00,108.4,108.48,108.37,108.45,26135.0,98.5936,98.6664,98.5664,98.6391,26135.0
2017-10-03 13:40:00,108.45,108.53,108.43,108.51,81452.0,98.6391,98.7119,98.6209,98.6937,81452.0
2017-10-03 13:50:00,108.52,108.55,108.44,108.51,26813.0,98.7028,98.7301,98.63,98.6937,26813.0
2017-10-03 14:00:00,108.52,108.59,108.48,108.54,33717.0,98.7028,98.7665,98.6664,98.721,33717.0
2017-10-03 14:10:00,108.54,108.58,108.48,108.56,31760.0,98.721,98.7574,98.6664,98.7392,31760.0
2017-10-03 14:20:00,108.54,108.54,108.4,108.44,14204.0,98.721,98.721,98.5936,98.63,14204.0
2017-10-03 14:30:00,108.48,108.48,108.38,108.46,35827.0,98.6664,98.6664,98.5755,98.6482,35827.0
2017-10-03 14:40:00,108.45,108.54,108.41,108.5,28345.0,98.6391,98.721,98.6027,98.6846,28345.0
2017-10-03 14:50:00,108.5,108.53,108.46,108.47,16647.0,98.6846,98.7119,98.6482,98.6573,16647.0
2017-10-03 15:00:00,108.47,108.49,108.42,108.45,23230.0,98.6573,98.6755,98.6118,98.6391,23230.0
2017-10-03 15:10:00,108.44,108.54,108.42,108.54,20387.0,98.63,98.721,98.6118,98.721,20387.0
2017-10-03 15:20:00,108.55,108.58,108.5,108.54,14949.0,98.7301,98.7574,98.6846,98.721,14949.0
2017-10-03 15:30:00,108.54,108.62,108.52,108.58,33758.0,98.721,98.7937,98.7028,98.7574,33758.0
2017-10-03 15:40:00,108.57,108.6,108.5,108.53,56851.0,98.7483,98.7756,98.6846,98.7119,56851.0
2017-10-03 15:50:00,108.55,108.57,108.32,108.46,116797.0,98.7301,98.7483,98.5209,98.6482,116797.0
2017-10-04 09:30:00,109.05,109.63,108.69,109.53,74187.0,99.1848,99.7124,98.8574,99.6214,74187.0
2017-10-04 09:40:00,109.51,109.57,109.19,109.22,32403.0,99.6032,99.6578,99.3122,99.3395,32403.0
2017-10-04 09:50:00,109.22,109.5,109.19,109.36,34520.0,99.3395,99.5941,99.3122,99.4668,34520.0
2017-10-04 10:00:00,109.36,109.61,109.27,109.47,39302.0,99.4668,99.6942,99.3849,99.5669,39302.0
2017-10-04 10:10:00,109.5,109.52,109.29,109.35,18014.0,99.5941,99.6123,99.4031,99.4577,18014.0
2017-10-04 10:20:00,109.33,109.44,109.24,109.32,25976.0,99.4395,99.5396,99.3577,99.4304,25976.0
2017-10-04 10:30:00,109.34,109.43,109.25,109.41,26968.0,99.4486,99.5305,99.3668,99.5123,26968.0
2017-10-04 10:40:00,109.39,109.42,109.33,109.4,24400.0,99.4941,99.5214,99.4395,99.5032,24400.0
2017-10-04 10:50:00,109.4,109.46,109.35,109.39,18979.0,99.5032,99.5578,99.4577,99.4941,18979.0
2017-10-04 11:00:00,109.37,109.73,109.37,109.66,31379.0,99.4759,99.8033,99.4759,99.7397,31379.0
2017-10-04 11:10:00,109.63,109.68,109.51,109.51,17676.0,99.7124,99.7579,99.6032,99.6032,17676.0
2017-10-04 11:20:00,109.48,109.64,109.43,109.49,24109.0,99.5759,99.7215,99.5305,99.585,24109.0
2017-10-04 11:30:00,109.5,109.55,109.45,109.45,20097.0,99.5941,99.6396,99.5487,99.5487,20097.0
2017-10-04 11:40:00,109.45,109.5,109.39,109.47,14911.0,99.5487,99.5941,99.4941,99.5669,14911.0
2017-10-04 11:50:00,109.47,109.69,109.45,109.69,18315.0,99.5669,99.7669,99.5487,99.7669,18315.0
2017-10-04 12:00:00,109.69,110.31,109.68,110.02,102034.0,99.7669,100.3309,99.7579,100.0671,102034.0
2017-10-04 12:10:00,109.97,110.44,109.81,110.32,78183.0,100.0216,100.4491,99.8761,100.34,78183.0
2017-10-04 12:20:00,110.29,110.29,110.09,110.26,25694.0,100.3127,100.3127,100.1308,100.2854,25694.0
2017-10-04 12:30:00,110.2,110.29,110.13,110.23,21486.0,100.2308,100.3127,100.1671,100.2581,21486.0
2017-10-04 12:40:00,110.25,110.42,110.21,110.42,22954.0,100.2763,100.4309,100.2399,100.4309,22954.0
2017-10-04 12:50:00,110.4,110.52,110.4,110.48,32518.0,100.4127,100.5219,100.4127,100.4855,32518.0
2017-10-04 13:00:00,110.47,110.75,110.47,110.68,67171.0,100.4764,100.7311,100.4764,100.6674,67171.0
2017-10-04 13:10:00,110.65,110.7,110.42,110.42,21439.0,100.6401,100.6856,100.4309,100.4309,21439.0
2017-10-04 13:20:00,110.42,110.42,110.22,110.34,32494.0,100.4309,100.4309,100.249,100.3581,32494.0
2017-10-04 13:30:00,110.31,110.34,110.02,110.02,32412.0,100.3309,100.3581,100.0671,100.0671,32412.0
2017-10-04 13:40:00,110.02,110.11,109.91,109.96,38662.0,100.0671,100.149,99.967,100.0125,38662.0
2017-10-04 13:50:00,109.97,110.14,109.91,110.07,24254.0,100.0216,100.1762,99.967,100.1126,24254.0
2017-10-04 14:00:00,110.07,110.11,109.97,109.97,18017.0,100.1126,100.149,100.0216,100.0216,18017.0
2017-10-04 14:10:00,109.98,110.0,109.91,109.99,21894.0,100.0307,100.0489,99.967,100.0398,21894.0
2017-10-04 14:20:00,109.98,109.99,109.91,109.98,16785.0,100.0307,100.0398,99.967,100.0307,16785.0
2017-10-04 14:30:00,109.97,110.05,109.92,110.03,19403.0,100.0216,100.0944,99.9761,100.0762,19403.0
2017-10-04 14:40:00,110.02,110.14,110.0,110.12,17166.0,100.0671,100.1762,100.0489,100.158,17166.0
2017-10-04 14:50:00,110.12,110.22,110.12,110.15,52457.0,100.158,100.249,100.158,100.1853,52457.0
2017-10-04 15:00:00,110.14,110.19,110.05,110.11,72149.0,100.1762,100.2217,100.0944,100.149,72149.0
2017-10-04 15:10:00,110.12,110.2,110.09,110.18,23139.0,100.158,100.2308,100.1308,100.2126,23139.0
2017-10-04 15:20:00,110.17,110.33,110.16,110.19,40662.0,100.2035,100.3491,100.1944,100.2217,40662.0
2017-10-04 15:30:00,110.19,110.21,110.05,110.07,63417.0,100.2217,100.2399,100.0944,100.1126,63417.0
2017-10-04 15:40:00,110.06,110.06,109.97,110.0,91613.0,100.1035,100.1035,100.0216,100.0489,91613.0
2017-10-04 15:50:00,110.01,110.05,109.87,109.95,126220.0,100.058,100.0944,99.9307,100.0034,126220.0
2017-10-05 09:30:00,109.9,110.48,109.9,110.34,41576.0,99.958,100.4855,99.958,100.3581,41576.0
2017-10-05 09:40:00,110.33,110.43,109.97,110.06,18434.0,100.3491,100.44,100.0216,100.1035,18434.0
2017-10-05 09:50:00,110.07,110.31,109.96,110.12,24784.0,100.1126,100.3309,100.0125,100.158,24784.0
2017-10-05 10:00:00,110.15,110.5,109.94,110.5,32403.0,100.1853,100.5037,99.9943,100.5037,32403.0
2017-10-05 10:10:00,110.5,110.55,110.21,110.25,17283.0,100.5037,100.5492,100.2399,100.2763,17283.0
2017-10-05 10:20:00,110.2,110.35,110.09,110.09,16731.0,100.2308,100.3672,100.1308,100.1308,16731.0
2017-10-05 10:30:00,110.13,110.24,110.13,110.22,14195.0,100.1671,100.2672,100.1671,100.249,14195.0
2017-10-05 10:40:00,110.21,110.26,110.13,110.13,15314.0,100.2399,100.2854,100.1671,100.1671,15314.0
2017-10-05 10:50:00,110.13,110.13,110.01,110.05,13022.0,100.1671,100.1671,100.058,100.0944,13022.0
2017-10-05 11:00:00,110.07,110.1,110.01,110.02,14566.0,100.1126,100.1399,100.058,100.0671,14566.0
2017-10-05 11:10:00,110.02,110.11,110.0,110.1,13889.0,100.0671,100.149,100.0489,100.1399,13889.0
2017-10-05 11:20:00,110.05,110.14,110.03,110.03,8940.0,100.0944,100.1762,100.0762,100.0762,8940.0
2017-10-05 11:30:00,110.03,110.1,110.0,110.0,17932.0,100.0762,100.1399,100.0489,100.0489,17932.0
2017-10-05 11:40:00,110.01,110.09,110.01,110.03,9661.0,100.058,100.1308,100.058,100.0762,9661.0
2017-10-05 11:50:00,110.03,110.15,110.03,110.12,16006.0,100.0762,100.1853,100.0762,100.158,16006.0
2017-10-05 12:00:00,110.12,110.21,110.08,110.16,10778.0,100.158,100.2399,100.1217,100.1944,10778.0
2017-10-05 12:10:00,110.16,110.18,110.0,110.11,15299.0,100.1944,100.2126,100.0489,100.149,15299.0
2017-10-05 12:20:00,110.11,110.3,110.11,110.16,15995.0,100.149,100.3218,100.149,100.1944,15995.0
2017-10-05 12:30:00,110.15,110.21,110.06,110.16,12655.0,100.1853,100.2399,100.1035,100.1944,12655.0
2017-10-05 12:40:00,110.13,110.14,109.99,110.02,9687.0,100.1671,100.1762,100.0398,100.0671,9687.0
2017-10-05 12:50:00,109.99,110.07,109.97,110.03,14577.0,100.0398,100.1126,100.0216,100.0762,14577.0
2017-10-05 13:00:00,110.0,110.05,109.99,110.03,8555.0,100.0489,100.0944,100.0398,100.0762,8555.0
2017-10-05 13:10:00,110.02,110.07,109.99,110.02,10365.0,100.0671,100.1126,100.0398,100.0671,10365.0
2017-10-05 13:20:00,110.01,110.06,110.0,110.06,7814.0,100.058,100.1035,100.0489,100.1035,7814.0
2017-10-05 13:30:00,110.06,110.06,110.0,110.02,12818.0,100.1035,100.1035,100.0489,100.0671,12818.0
2017-10-05 13:40:00,110.02,110.06,109.96,109.98,12731.0,100.0671,100.1035,100.0125,100.0307,12731.0
2017-10-05 13:50:00,109.99,110.1,109.99,110.01,10789.0,100.0398,100.1399,100.0398,100.058,10789.0
2017-10-05 14:00:00,110.01,110.01,109.81,109.92,18154.0,100.058,100.058,99.8761,99.9761,18154.0
2017-10-05 14:10:00,109.94,110.04,109.94,110.04,14652.0,99.9943,100.0853,99.9943,100.0853,14652.0
2017-10-05 14:20:00,110.04,110.05,110.01,110.03,10584.0,100.0853,100.0944,100.058,100.0762,10584.0
2017-10-05 14:30:00,110.01,110.02,109.95,109.98,21672.0,100.058,100.0671,100.0034,100.0307,21672.0
2017-10-05 14:40:00,109.99,110.08,109.98,110.01,13749.0,100.0398,100.1217,100.0307,100.058,13749.0
2017-10-05 14:50:00,109.98,110.05,109.95,110.0,17851.0,100.0307,100.0944,100.0034,100.0489,17851.0
2017-10-05 15:00:00,110.01,110.1,109.99,110.08,17106.0,100.058,100.1399,100.0398,100.1217,17106.0
2017-10-05 15:10:00,110.06,110.07,109.99,110.02,15401.0,100.1035,100.1126,100.0398,100.0671,15401.0
2017-10-05 15:20:00,110.01,110.01,109.96,109.97,34482.0,100.058,100.058,100.0125,100.0216,34482.0
2017-10-05 15:30:00,109.96,110.0,109.81,109.97,32984.0,100.0125,100.0489,99.8761,100.0216,32984.0
2017-10-05 15:40:00,109.97,110.06,109.9,110.01,45609.0,100.0216,100.1035,99.958,100.058,45609.0
2017-10-05 15:50:00,110.0,110.04,109.94,110.03,124412.0,100.0489,100.0853,99.9943,100.0762,124412.0
2017-10-06 09:30:00,109.72,110.2,109.72,110.02,19432.0,99.7942,100.2308,99.7942,100.0671,19432.0
2017-10-06 09:40:00,110.03,110.03,109.88,109.89,18305.0,100.0762,100.0762,99.9398,99.9489,18305.0
2017-10-06 09:50:00,109.8,109.91,109.68,109.88,19322.0,99.867,99.967,99.7579,99.9398,19322.0
2017-10-06 10:00:00,109.86,109.88,109.6,109.82,35415.0,99.9216,99.9398,99.6851,99.8852,35415.0
2017-10-06 10:10:00,109.81,109.98,109.68,109.85,23886.0,99.8761,100.0307,99.7579,99.9125,23886.0
2017-10-06 10:20:00,109.86,109.92,109.77,109.8,35109.0,99.9216,99.9761,99.8397,99.867,35109.0
2017-10-06 10:30:00,109.84,109.88,109.64,109.71,25568.0,99.9034,99.9398,99.7215,99.7851,25568.0
2017-10-06 10:40:00,109.73,109.94,109.63,109.67,44509.0,99.8033,99.9943,99.7124,99.7488,44509.0
2017-10-06 10:50:00,109.65,109.9,109.6,109.79,49289.0,99.7306,99.958,99.6851,99.8579,49289.0
2017-10-06 11:00:00,109.8,109.82,109.67,109.73,17242.0,99.867,99.8852,99.7488,99.8033,17242.0
2017-10-06 11:10:00,109.72,109.82,109.69,109.7,35642.0,99.7942,99.8852,99.7669,99.776,35642.0
2017-10-06 11:20:00,109.69,109.81,109.68,109.76,5917.0,99.7669,99.8761,99.7579,99.8306,5917.0
2017-10-06 11:30:00,109.73,109.77,109.58,109.58,16828.0,99.8033,99.8397,99.6669,99.6669,16828.0
2017-10-06 11:40:00,109.64,109.79,109.58,109.76,10885.0,99.7215,99.8579,99.6669,99.8306,10885.0
2017-10-06 11:50:00,109.77,109.86,109.65,109.7,39775.0,99.8397,99.9216,99.7306,99.776,39775.0
2017-10-06 12:00:00,109.69,109.77,109.65,109.65,41366.0,99.7669,99.8397,99.7306,99.7306,41366.0
2017-10-06 12:10:00,109.65,109.65,109.42,109.56,26536.0,99.7306,99.7306,99.5214,99.6487,26536.0
2017-10-06 12:20:00,109.55,109.62,109.5,109.57,17112.0,99.6396,99.7033,99.5941,99.6578,17112.0
2017-10-06 12:30:00,109.57,109.58,109.41,109.55,25370.0,99.6578,99.6669,99.5123,99.6396,25370.0
2017-10-06 12:40:00,109.57,109.57,109.45,109.45,7170.0,99.6578,99.6578,99.5487,99.5487,7170.0
2017-10-06 12:50:00,109.42,109.5,109.41,109.44,6918.0,99.5214,99.5941,99.5123,99.5396,6918.0
2017-10-06 13:00:00,109.46,109.47,109.34,109.41,8208.0,99.5578,99.5669,99.4486,99.5123,8208.0
2017-10-06 13:10:00,109.37,109.46,109.37,109.44,26636.0,99.4759,99.5578,99.4759,99.5396,26636.0
2017-10-06 13:20:00,109.46,109.5,109.43,109.44,12765.0,99.5578,99.5941,99.5305,99.5396,12765.0
2017-10-06 13:30:00,109.44,109.56,109.44,109.48,6540.0,99.5396,99.6487,99.5396,99.5759,6540.0
2017-10-06 13:40:00,109.46,109.5,109.41,109.5,21109.0,99.5578,99.5941,99.5123,99.5941,21109.0
2017-10-06 13:50:00,109.49,109.49,109.34,109.35,7473.0,99.585,99.585,99.4486,99.4577,7473.0
2017-10-06 14:00:00,109.39,109.44,109.37,109.41,6032.0,99.4941,99.5396,99.4759,99.5123,6032.0
2017-10-06 14:10:00,109.41,109.41,109.34,109.4,11331.0,99.5123,99.5123,99.4486,99.5032,11331.0
2017-10-06 14:20:00,109.39,109.44,109.37,109.42,7572.0,99.4941,99.5396,99.4759,99.5214,7572.0
2017-10-06 14:30:00,109.4,109.44,109.39,109.44,8558.0,99.5032,99.5396,99.4941,99.5396,8558.0
2017-10-06 14:40:00,109.45,109.45,109.4,109.44,4425.0,99.5487,99.5487,99.5032,99.5396,4425.0
2017-10-06 14:50:00,109.44,109.49,109.41,109.47,8775.0,99.5396,99.585,99.5123,99.5669,8775.0
2017-10-06 15:00:00,109.48,109.49,109.44,109.47,21884.0,99.5759,99.585,99.5396,99.5669,21884.0
2017-10-06 15:10:00,109.48,109.49,109.36,109.41,14563.0,99.5759,99.585,99.4668,99.5123,14563.0
2017-10-06 15:20:00,109.4,109.48,109.39,109.46,20661.0,99.5032,99.5759,99.4941,99.5578,20661.0
2017-10-06 15:30:00,109.48,109.57,109.44,109.5,42087.0,99.5759,99.6578,99.5396,99.5941,42087.0
2017-10-06 15:40:00,109.5,109.65,109.49,109.62,36348.0,99.5941,99.7306,99.585,99.7033,36348.0
2017-10-06 15:50:00,109.62,109.77,109.56,109.73,107142.0,99.7033,99.8397,99.6487,99.8033,107142.0
2017-10-09 09:30:00,109.74,109.88,109.44,109.55,16136.0,99.8124,99.9398,99.5396,99.6396,16136.0
2017-10-09 09:40:00,109.6,109.66,109.36,109.55,15613.0,99.6851,99.7397,99.4668,99.6396,15613.0
2017-10-09 09:50:00,109.52,109.74,109.44,109.71,13048.0,99.6123,99.8124,99.5396,99.7851,13048.0
2017-10-09 10:00:00,109.68,109.77,109.47,109.49,4200.0,99.7579,99.8397,99.5669,99.585,4200.0
2017-10-09 10:10:00,109.47,109.67,109.47,109.59,13644.0,99.5669,99.7488,99.5669,99.676,13644.0
2017-10-09 10:20:00,109.56,109.66,109.48,109.65,8154.0,99.6487,99.7397,99.5759,99.7306,8154.0
2017-10-09 10:30:00,109.68,109.76,109.65,109.74,6748.0,99.7579,99.8306,99.7306,99.8124,6748.0
2017-10-09 10:40:00,109.78,109.81,109.54,109.6,8321.0,99.8488,99.8761,99.6305,99.6851,8321.0
2017-10-09 10:50:00,109.64,109.73,109.55,109.59,35058.0,99.7215,99.8033,99.6396,99.676,35058.0
2017-10-09 11:00:00,109.61,109.67,109.56,109.65,19561.0,99.6942,99.7488,99.6487,99.7306,19561.0
2017-10-09 11:10:00,109.64,109.78,109.63,109.75,8301.0,99.7215,99.8488,99.7124,99.8215,8301.0
2017-10-09 11:20:00,109.75,109.78,109.67,109.68,14067.0,99.8215,99.8488,99.7488,99.7579,14067.0
2017-10-09 11:30:00,109.68,109.75,109.65,109.7,10671.0,99.7579,99.8215,99.7306,99.776,10671.0
2017-10-09 11:40:00,109.69,109.7,109.62,109.68,27521.0,99.7669,99.776,99.7033,99.7579,27521.0
2017-10-09 11:50:00,109.67,109.84,109.67,109.84,12313.0,99.7488,99.9034,99.7488,99.9034,12313.0
2017-10-09 12:00:00,109.79,109.93,109.64,109.73,13918.0,99.8579,99.9852,99.7215,99.8033,13918.0
2017-10-09 12:10:00,109.71,109.77,109.63,109.68,5234.0,99.7851,99.8397,99.7124,99.7579,5234.0
2017-10-09 12:20:00,109.68,109.69,109.54,109.59,18308.0,99.7579,99.7669,99.6305,99.676,18308.0
2017-10-09 12:30:00,109.6,109.66,109.58,109.63,8317.0,99.6851,99.7397,99.6669,99.7124,8317.0
2017-10-09 12:40:00,109.63,109.63,109.56,109.59,4386.0,99.7124,99.7124,99.6487,99.676,4386.0
2017-10-09 12:50:00,109.56,109.62,109.47,109.54,8396.0,99.6487,99.7033,99.5669,99.6305,8396.0
2017-10-09 13:00:00,109.52,109.62,109.52,109.61,14999.0,99.6123,99.7033,99.6123,99.6942,14999.0
2017-10-09 13:10:00,109.63,109.65,109.54,109.54,8444.0,99.7124,99.7306,99.6305,99.6305,8444.0
2017-10-09 13:20:00,109.57,109.71,109.55,109.7,9132.0,99.6578,99.7851,99.6396,99.776,9132.0
2017-10-09 13:30:00,109.7,109.75,109.68,109.7,8620.0,99.776,99.8215,99.7579,99.776,8620.0
2017-10-09 13:40:00,109.7,109.76,109.68,109.71,5233.0,99.776,99.8306,99.7579,99.7851,5233.0
2017-10-09 13:50:00,109.71,109.96,109.68,109.9,49699.0,99.7851,100.0125,99.7579,99.958,49699.0
2017-10-09 14:00:00,109.92,109.99,109.82,109.94,39901.0,99.9761,100.0398,99.8852,99.9943,39901.0
2017-10-09 14:10:00,109.95,110.06,109.8,109.83,36162.0,100.0034,100.1035,99.867,99.8943,36162.0
2017-10-09 14:20:00,109.81,109.86,109.79,109.86,25717.0,99.8761,99.9216,99.8579,99.9216,25717.0
2017-10-09 14:30:00,109.86,109.9,109.76,109.81,25147.0,99.9216,99.958,99.8306,99.8761,25147.0
2017-10-09 14:40:00,109.81,109.84,109.72,109.81,14480.0,99.8761,99.9034,99.7942,99.8761,14480.0
2017-10-09 14:50:00,109.81,109.81,109.72,109.72,23693.0,99.8761,99.8761,99.7942,99.7942,23693.0
2017-10-09 15:00:00,109.71,109.85,109.66,109.84,55303.0,99.7851,99.9125,99.7397,99.9034,55303.0
2017-10-09 15:10:00,109.82,109.82,109.71,109.76,13288.0,99.8852,99.8852,99.7851,99.8306,13288.0
2017-10-09 15:20:00,109.72,109.73,109.65,109.72,14040.0,99.7942,99.8033,99.7306,99.7942,14040.0
2017-10-09 15:30:00,109.69,109.73,109.63,109.68,33775.0,99.7669,99.8033,99.7124,99.7579,33775.0
2017-10-09 15:40:00,109.68,109.69,109.5,109.55,35279.0,99.7579,99.7669,99.5941,99.6396,35279.0
2017-10-09 15:50:00,109.56,109.68,109.51,109.58,110559.0,99.6487,99.7579,99.6032,99.6669,110559.0
2017-10-10 09:30:00,109.98,110.26,109.85,110.07,31130.0,100.0307,100.2854,99.9125,100.1126,31130.0
2017-10-10 09:40:00,110.11,110.25,110.06,110.15,6366.0,100.149,100.2763,100.1035,100.1853,6366.0
2017-10-10 09:50:00,110.16,110.18,110.03,110.11,8582.0,100.1944,100.2126,100.0762,100.149,8582.0
2017-10-10 10:00:00,110.15,110.16,110.0,110.02,12821.0,100.1853,100.1944,100.0489,100.0671,12821.0
2017-10-10 10:10:00,110.03,110.06,109.9,109.92,14916.0,100.0762,100.1035,99.958,99.9761,14916.0
2017-10-10 10:20:00,109.9,110.0,109.88,110.0,9739.0,99.958,100.0489,99.9398,100.0489,9739.0
2017-10-10 10:30:00,110.01,110.03,109.15,109.33,53026.0,100.058,100.0762,99.2758,99.4395,53026.0
2017-10-10 10:40:00,109.32,109.59,109.18,109.56,5894.0,99.4304,99.676,99.3031,99.6487,5894.0
2017-10-10 10:50:00,109.53,109.6,109.47,109.55,5846.0,99.6214,99.6851,99.5669,99.6396,5846.0
2017-10-10 11:00:00,109.55,109.55,109.33,109.55,12261.0,99.6396,99.6396,99.4395,99.6396,12261.0
2017-10-10 11:10:00,109.55,109.63,109.36,109.4,11848.0,99.6396,99.7124,99.4668,99.5032,11848.0
2017-10-10 11:20:00,109.37,109.46,109.29,109.46,11704.0,99.4759,99.5578,99.4031,99.5578,11704.0
2017-10-10 11:30:00,109.47,109.48,109.36,109.4,14031.0,99.5669,99.5759,99.4668,99.5032,14031.0
2017-10-10 11:40:00,109.4,109.52,109.32,109.52,19563.0,99.5032,99.6123,99.4304,99.6123,19563.0
2017-10-10 11:50:00,109.56,109.56,109.42,109.42,5467.0,99.6487,99.6487,99.5214,99.5214,5467.0
2017-10-10 12:00:00,109.44,109.52,109.37,109.43,10452.0,99.5396,99.6123,99.4759,99.5305,10452.0
2017-10-10 12:10:00,109.41,109.47,109.4,109.43,10756.0,99.5123,99.5669,99.5032,99.5305,10756.0
2017-10-10 12:20:00,109.39,109.53,109.39,109.52,9182.0,99.4941,99.6214,99.4941,99.6123,9182.0
2017-10-10 12:30:00,109.51,109.52,109.39,109.4,8444.0,99.6032,99.6123,99.4941,99.5032,8444.0
2017-10-10 12:40:00,109.45,109.48,109.4,109.43,5132.0,99.5487,99.5759,99.5032,99.5305,5132.0
2017-10-10 12:50:00,109.4,109.52,109.39,109.45,10228.0,99.5032,99.6123,99.4941,99.5487,10228.0
2017-10-10 13:00:00,109.48,109.48,109.43,109.43,6727.0,99.5759,99.5759,99.5305,99.5305,6727.0
2017-10-10 13:10:00,109.46,109.53,109.43,109.46,4667.0,99.5578,99.6214,99.5305,99.5578,4667.0
2017-10-10 13:20:00,109.46,109.47,109.38,109.4,7430.0,99.5578,99.5669,99.485,99.5032,7430.0
2017-10-10 13:30:00,109.4,109.41,109.36,109.41,4171.0,99.5032,99.5123,99.4668,99.5123,4171.0
2017-10-10 13:40:00,109.42,109.44,109.38,109.41,4606.0,99.5214,99.5396,99.485,99.5123,4606.0
2017-10-10 13:50:00,109.39,109.45,109.39,109.41,5589.0,99.4941,99.5487,99.4941,99.5123,5589.0
2017-10-10 14:00:00,109.43,109.45,109.41,109.41,4200.0,99.5305,99.5487,99.5123,99.5123,4200.0
2017-10-10 14:10:00,109.4,109.47,109.38,109.47,6451.0,99.5032,99.5669,99.485,99.5669,6451.0
2017-10-10 14:20:00,109.47,109.5,109.45,109.47,7748.0,99.5669,99.5941,99.5487,99.5669,7748.0
2017-10-10 14:30:00,109.46,109.5,109.44,109.45,7831.0,99.5578,99.5941,99.5396,99.5487,7831.0
2017-10-10 14:40:00,109.47,109.48,109.43,109.44,9246.0,99.5669,99.5759,99.5305,99.5396,9246.0
2017-10-10 14:50:00,109.47,109.48,109.44,109.46,5816.0,99.5669,99.5759,99.5396,99.5578,5816.0
2017-10-10 15:00:00,109.46,109.53,109.45,109.52,12581.0,99.5578,99.6214,99.5487,99.6123,12581.0
2017-10-10 15:10:00,109.5,109.59,109.49,109.55,9529.0,99.5941,99.676,99.585,99.6396,9529.0
2017-10-10 15:20:00,109.56,109.6,109.53,109.55,19734.0,99.6487,99.6851,99.6214,99.6396,19734.0
2017-10-10 15:30:00,109.55,109.58,109.51,109.55,27453.0,99.6396,99.6669,99.6032,99.6396,27453.0
2017-10-10 15:40:00,109.57,109.63,109.54,109.6,53094.0,99.6578,99.7124,99.6305,99.6851,53094.0
2017-10-10 15:50:00,109.6,109.64,109.57,109.6,111767.0,99.6851,99.7215,99.6578,99.6851,111767.0
2017-10-11 09:30:00,109.84,110.06,109.6,109.73,19270.0,99.9034,100.1035,99.6851,99.8033,19270.0
2017-10-11 09:40:00,109.73,110.1,109.67,110.07,21310.0,99.8033,100.1399,99.7488,100.1126,21310.0
2017-10-11 09:50:00,110.09,110.1,109.69,109.69,5717.0,100.1308,100.1399,99.7669,99.7669,5717.0
2017-10-11 10:00:00,109.74,109.83,109.66,109.73,18300.0,99.8124,99.8943,99.7397,99.8033,18300.0
2017-10-11 10:10:00,109.74,109.79,109.68,109.73,9141.0,99.8124,99.8579,99.7579,99.8033,9141.0
2017-10-11 10:20:00,109.76,109.94,109.73,109.91,9166.0,99.8306,99.9943,99.8033,99.967,9166.0
2017-10-11 10:30:00,109.91,109.93,109.81,109.87,13216.0,99.967,99.9852,99.8761,99.9307,13216.0
2017-10-11 10:40:00,109.88,109.99,109.88,109.97,11410.0,99.9398,100.0398,99.9398,100.0216,11410.0
2017-10-11 10:50:00,109.97,109.97,109.78,109.8,12604.0,100.0216,100.0216,99.8488,99.867,12604.0
2017-10-11 11:00:00,109.77,109.88,109.77,109.82,12109.0,99.8397,99.9398,99.8397,99.8852,12109.0
2017-10-11 11:10:00,109.83,109.86,109.79,109.82,17767.0,99.8943,99.9216,99.8579,99.8852,17767.0
2017-10-11 11:20:00,109.84,109.9,109.82,109.83,20372.0,99.9034,99.958,99.8852,99.8943,20372.0
2017-10-11 11:30:00,109.83,109.91,109.8,109.86,13706.0,99.8943,99.967,99.867,99.9216,13706.0
2017-10-11 11:40:00,109.85,109.92,109.85,109.88,10612.0,99.9125,99.9761,99.9125,99.9398,10612.0
2017-10-11 11:50:00,109.86,109.99,109.79,109.97,20158.0,99.9216,100.0398,99.8579,100.0216,20158.0
2017-10-11 12:00:00,109.96,110.17,109.93,110.13,35589.0,100.0125,100.2035,99.9852,100.1671,35589.0
2017-10-11 12:10:00,110.11,110.14,110.09,110.09,7470.0,100.149,100.1762,100.1308,100.1308,7470.0
2017-10-11 12:20:00,110.09,110.13,110.05,110.1,13747.0,100.1308,100.1671,100.0944,100.1399,13747.0
2017-10-11 12:30:00,110.12,110.14,110.09,110.13,16486.0,100.158,100.1762,100.1308,100.1671,16486.0
2017-10-11 12:40:00,110.13,110.17,110.06,110.09,10892.0,100.1671,100.2035,100.1035,100.1308,10892.0
2017-10-11 12:50:00,110.07,110.14,110.07,110.08,7647.0,100.1126,100.1762,100.1126,100.1217,7647.0
2017-10-11 13:00:00,110.13,110.17,110.1,110.1,17956.0,100.1671,100.2035,100.1399,100.1399,17956.0
2017-10-11 13:10:00,110.12,110.13,110.04,110.06,11281.0,100.158,100.1671,100.0853,100.1035,11281.0
2017-10-11 13:20:00,110.04,110.12,110.0,110.08,12858.0,100.0853,100.158,100.0489,100.1217,12858.0
2017-10-11 13:30:00,110.1,110.1,110.06,110.08,11738.0,100.1399,100.1399,100.1035,100.1217,11738.0
2017-10-11 13:40:00,110.08,110.08,110.0,110.06,4661.0,100.1217,100.1217,100.0489,100.1035,4661.0
2017-10-11 13:50:00,110.06,110.07,109.77,109.86,20338.0,100.1035,100.1126,99.8397,99.9216,20338.0
2017-10-11 14:00:00,109.88,109.98,109.87,109.94,15014.0,99.9398,100.0307,99.9307,99.9943,15014.0
2017-10-11 14:10:00,109.95,109.96,109.78,109.78,12401.0,100.0034,100.0125,99.8488,99.8488,12401.0
2017-10-11 14:20:00,109.78,109.78,109.63,109.64,8684.0,99.8488,99.8488,99.7124,99.7215,8684.0
2017-10-11 14:30:00,109.66,109.68,109.56,109.68,16237.0,99.7397,99.7579,99.6487,99.7579,16237.0
2017-10-11 14:40:00,109.65,109.7,109.63,109.66,7282.0,99.7306,99.776,99.7124,99.7397,7282.0
2017-10-11 14:50:00,109.69,109.73,109.67,109.71,15046.0,99.7669,99.8033,99.7488,99.7851,15046.0
2017-10-11 15:00:00,109.7,109.73,109.53,109.73,42525.0,99.776,99.8033,99.6214,99.8033,42525.0
2017-10-11 15:10:00,109.73,109.94,109.73,109.94,20142.0,99.8033,99.9943,99.8033,99.9943,20142.0
2017-10-11 15:20:00,109.93,109.97,109.91,109.96,12085.0,99.9852,100.0216,99.967,100.0125,12085.0
2017-10-11 15:30:00,109.96,110.04,109.94,110.0,21827.0,100.0125,100.0853,99.9943,100.0489,21827.0
2017-10-11 15:40:00,109.99,110.01,109.9,109.94,41984.0,100.0398,100.058,99.958,99.9943,41984.0
2017-10-11 15:50:00,109.95,109.96,109.72,109.72,159681.0,100.0034,100.0125,99.7942,99.7942,159681.0
2017-10-12 09:30:00,109.58,109.86,109.43,109.7,54439.0,99.6669,99.9216,99.5305,99.776,54439.0
2017-10-12 09:40:00,109.72,109.83,109.65,109.67,20171.0,99.7942,99.8943,99.7306,99.7488,20171.0
2017-10-12 09:50:00,109.66,109.7,109.27,109.35,36390.0,99.7397,99.776,99.3849,99.4577,36390.0
2017-10-12 10:00:00,109.35,109.48,109.3,109.46,59920.0,99.4577,99.5759,99.4122,99.5578,59920.0
2017-10-12 10:10:00,109.44,109.44,109.19,109.32,24245.0,99.5396,99.5396,99.3122,99.4304,24245.0
2017-10-12 10:20:00,109.32,109.49,109.32,109.48,24006.0,99.4304,99.585,99.4304,99.5759,24006.0
2017-10-12 10:30:00,109.5,109.6,109.45,109.47,20817.0,99.5941,99.6851,99.5487,99.5669,20817.0
2017-10-12 10:40:00,109.48,109.68,109.47,109.6,29465.0,99.5759,99.7579,99.5669,99.6851,29465.0
2017-10-12 10:50:00,109.58,109.66,109.53,109.56,20975.0,99.6669,99.7397,99.6214,99.6487,20975.0
2017-10-12 11:00:00,109.56,109.65,109.46,109.59,23450.0,99.6487,99.7306,99.5578,99.676,23450.0
2017-10-12 11:10:00,109.61,109.72,109.59,109.68,19476.0,99.6942,99.7942,99.676,99.7579,19476.0
2017-10-12 11:20:00,109.68,109.68,109.59,109.65,18398.0,99.7579,99.7579,99.676,99.7306,18398.0
2017-10-12 11:30:00,109.67,109.85,109.63,109.64,29186.0,99.7488,99.9125,99.7124,99.7215,29186.0
2017-10-12 11:40:00,109.63,109.67,109.52,109.57,15078.0,99.7124,99.7488,99.6123,99.6578,15078.0
2017-10-12 11:50:00,109.6,109.77,109.59,109.68,44201.0,99.6851,99.8397,99.676,99.7579,44201.0
2017-10-12 12:00:00,109.69,109.69,109.59,109.61,15432.0,99.7669,99.7669,99.676,99.6942,15432.0
2017-10-12 12:10:00,109.61,109.67,109.58,109.65,21690.0,99.6942,99.7488,99.6669,99.7306,21690.0
2017-10-12 12:20:00,109.67,109.7,109.6,109.61,13174.0,99.7488,99.776,99.6851,99.6942,13174.0
2017-10-12 12:30:00,109.59,109.65,109.46,109.57,15516.0,99.676,99.7306,99.5578,99.6578,15516.0
2017-10-12 12:40:00,109.57,109.62,109.5,109.59,17341.0,99.6578,99.7033,99.5941,99.676,17341.0
2017-10-12 12:50:00,109.59,109.68,109.55,109.64,15587.0,99.676,99.7579,99.6396,99.7215,15587.0
2017-10-12 13:00:00,109.63,109.74,109.62,109.65,24555.0,99.7124,99.8124,99.7033,99.7306,24555.0
2017-10-12 13:10:00,109.63,109.7,109.6,109.69,17124.0,99.7124,99.776,99.6851,99.7669,17124.0
2017-10-12 13:20:00,109.69,109.76,109.66,109.76,12916.0,99.7669,99.8306,99.7397,99.8306,12916.0
2017-10-12 13:30:00,109.74,109.82,109.63,109.68,25992.0,99.8124,99.8852,99.7124,99.7579,25992.0
2017-10-12 13:40:00,109.67,109.69,109.51,109.52,19991.0,99.7488,99.7669,99.6032,99.6123,19991.0
2017-10-12 13:50:00,109.5,109.62,109.45,109.62,19230.0,99.5941,99.7033,99.5487,99.7033,19230.0
2017-10-12 14:00:00,109.62,109.74,109.61,109.71,17087.0,99.7033,99.8124,99.6942,99.7851,17087.0
2017-10-12 14:10:00,109.71,109.78,109.66,109.66,73333.0,99.7851,99.8488,99.7397,99.7397,73333.0
2017-10-12 14:20:00,109.66,109.72,109.55,109.58,46791.0,99.7397,99.7942,99.6396,99.6669,46791.0
2017-10-12 14:30:00,109.58,109.71,109.57,109.7,23155.0,99.6669,99.7851,99.6578,99.776,23155.0
2017-10-12 14:40:00,109.7,109.77,109.65,109.72,31525.0,99.776,99.8397,99.7306,99.7942,31525.0
2017-10-12 14:50:00,109.7,109.71,109.57,109.71,29014.0,99.776,99.7851,99.6578,99.7851,29014.0
2017-10-12 15:00:00,109.7,109.77,109.7,109.76,28157.0,99.776,99.8397,99.776,99.8306,28157.0
2017-10-12 15:10:00,109.75,109.87,109.73,109.8,33650.0,99.8215,99.9307,99.8033,99.867,33650.0
2017-10-12 15:20:00,109.8,109.8,109.68,109.68,41040.0,99.867,99.867,99.7579,99.7579,41040.0
2017-10-12 15:30:00,109.7,109.75,109.63,109.72,40499.0,99.776,99.8215,99.7124,99.7942,40499.0
2017-10-12 15:40:00,109.73,109.75,109.63,109.65,69098.0,99.8033,99.8215,99.7124,99.7306,69098.0
2017-10-12 15:50:00,109.64,109.66,109.48,109.48,240282.0,99.7215,99.7397,99.5759,99.5759,240282.0
2017-10-13 09:30:00,109.86,109.99,109.55,109.92,51827.0,99.9216,100.0398,99.6396,99.9761,51827.0
2017-10-13 09:40:00,109.87,110.22,109.84,110.17,40948.0,99.9307,100.249,99.9034,100.2035,40948.0
2017-10-13 09:50:00,110.15,110.2,109.97,110.15,15300.0,100.1853,100.2308,100.0216,100.1853,15300.0
2017-10-13 10:00:00,110.18,110.39,110.0,110.16,23316.0,100.2126,100.4036,100.0489,100.1944,23316.0
2017-10-13 10:10:00,110.1,110.45,110.1,110.45,75644.0,100.1399,100.4582,100.1399,100.4582,75644.0
2017-10-13 10:20:00,110.42,110.69,110.41,110.67,55473.0,100.4309,100.6765,100.4218,100.6583,55473.0
2017-10-13 10:30:00,110.65,110.73,110.52,110.56,41260.0,100.6401,100.7129,100.5219,100.5582,41260.0
2017-10-13 10:40:00,110.53,110.55,110.38,110.48,26518.0,100.531,100.5492,100.3945,100.4855,26518.0
2017-10-13 10:50:00,110.48,110.77,110.47,110.74,72151.0,100.4855,100.7492,100.4764,100.722,72151.0
2017-10-13 11:00:00,110.72,110.93,110.69,110.91,29711.0,100.7038,100.8948,100.6765,100.8766,29711.0
2017-10-13 11:10:00,110.9,110.97,110.78,110.95,19137.0,100.8675,100.9312,100.7583,100.913,19137.0
2017-10-13 11:20:00,110.94,111.06,110.93,111.0,26512.0,100.9039,101.013,100.8948,100.9584,26512.0
2017-10-13 11:30:00,111.04,111.14,111.03,111.08,23581.0,100.9948,101.0858,100.9857,101.0312,23581.0
2017-10-13 11:40:00,111.13,111.37,111.07,111.37,21148.0,101.0767,101.295,101.0221,101.295,21148.0
2017-10-13 11:50:00,111.37,111.4,111.21,111.31,20977.0,101.295,101.3223,101.1494,101.2404,20977.0
2017-10-13 12:00:00,111.32,111.41,111.21,111.37,47595.0,101.2495,101.3314,101.1494,101.295,47595.0
2017-10-13 12:10:00,111.39,111.4,111.27,111.31,32223.0,101.3132,101.3223,101.204,101.2404,32223.0
2017-10-13 12:20:00,111.31,111.48,111.31,111.4,25274.0,101.2404,101.395,101.2404,101.3223,25274.0
2017-10-13 12:30:00,111.41,111.47,111.38,111.46,27276.0,101.3314,101.3859,101.3041,101.3768,27276.0
2017-10-13 12:40:00,111.42,111.47,111.37,111.46,28024.0,101.3404,101.3859,101.295,101.3768,28024.0
2017-10-13 12:50:00,111.45,111.5,111.42,111.47,26762.0,101.3677,101.4132,101.3404,101.3859,26762.0
2017-10-13 13:00:00,111.48,111.62,111.47,111.59,26085.0,101.395,101.5224,101.3859,101.4951,26085.0
2017-10-13 13:10:00,111.59,111.6,111.45,111.51,25407.0,101.4951,101.5042,101.3677,101.4223,25407.0
2017-10-13 13:20:00,111.51,111.68,111.51,111.68,20532.0,101.4223,101.5769,101.4223,101.5769,20532.0
2017-10-13 13:30:00,111.7,111.74,111.66,111.71,21542.0,101.5951,101.6315,101.5587,101.6042,21542.0
2017-10-13 13:40:00,111.71,111.75,111.66,111.66,13530.0,101.6042,101.6406,101.5587,101.5587,13530.0
2017-10-13 13:50:00,111.66,111.68,111.61,111.66,17192.0,101.5587,101.5769,101.5133,101.5587,17192.0
2017-10-13 14:00:00,111.65,111.65,111.41,111.42,20618.0,101.5496,101.5496,101.3314,101.3404,20618.0
2017-10-13 14:10:00,111.41,111.51,111.31,111.31,19161.0,101.3314,101.4223,101.2404,101.2404,19161.0
2017-10-13 14:20:00,111.32,111.39,111.3,111.37,20915.0,101.2495,101.3132,101.2313,101.295,20915.0
2017-10-13 14:30:00,111.38,111.43,111.34,111.35,61280.0,101.3041,101.3495,101.2677,101.2768,61280.0
2017-10-13 14:40:00,111.35,111.53,111.33,111.43,39554.0,101.2768,101.4405,101.2586,101.3495,39554.0
2017-10-13 14:50:00,111.39,111.41,111.15,111.26,19836.0,101.3132,101.3314,101.0949,101.1949,19836.0
2017-10-13 15:00:00,111.26,111.33,111.26,111.27,25905.0,101.1949,101.2586,101.1949,101.204,25905.0
2017-10-13 15:10:00,111.27,111.28,111.09,111.11,26129.0,101.204,101.2131,101.0403,101.0585,26129.0
2017-10-13 15:20:00,111.1,111.25,111.07,111.23,22690.0,101.0494,101.1858,101.0221,101.1676,22690.0
2017-10-13 15:30:00,111.24,111.24,111.13,111.2,29878.0,101.1767,101.1767,101.0767,101.1403,29878.0
2017-10-13 15:40:00,111.21,111.21,111.09,111.19,45520.0,101.1494,101.1494,101.0403,101.1313,45520.0
2017-10-13 15:50:00,111.2,111.2,110.99,110.99,168915.0,101.1403,101.1403,100.9493,100.9493,168915.0
2017-10-16 09:30:00,111.75,111.79,111.03,111.03,27789.0,101.6406,101.677,100.9857,100.9857,27789.0
2017-10-16 09:40:00,111.1,111.15,110.89,110.89,15173.0,101.0494,101.0949,100.8584,100.8584,15173.0
2017-10-16 09:50:00,110.89,110.92,110.69,110.69,22487.0,100.8584,100.8857,100.6765,100.6765,22487.0
2017-10-16 10:00:00,110.69,110.72,110.4,110.45,35334.0,100.6765,100.7038,100.4127,100.4582,35334.0
2017-10-16 10:10:00,110.46,110.59,110.38,110.4,29335.0,100.4673,100.5855,100.3945,100.4127,29335.0
2017-10-16 10:20:00,110.42,110.62,110.36,110.56,26326.0,100.4309,100.6128,100.3763,100.5582,26326.0
2017-10-16 10:30:00,110.56,110.75,110.47,110.7,43213.0,100.5582,100.7311,100.4764,100.6856,43213.0
2017-10-16 10:40:00,110.71,110.76,110.55,110.67,27203.0,100.6947,100.7402,100.5492,100.6583,27203.0
2017-10-16 10:50:00,110.7,110.86,110.7,110.78,23687.0,100.6856,100.8311,100.6856,100.7583,23687.0
2017-10-16 11:00:00,110.76,110.84,110.68,110.79,47774.0,100.7402,100.8129,100.6674,100.7674,47774.0
2017-10-16 11:10:00,110.78,110.92,110.77,110.82,18902.0,100.7583,100.8857,100.7492,100.7947,18902.0
2017-10-16 11:20:00,110.82,110.92,110.8,110.92,22737.0,100.7947,100.8857,100.7765,100.8857,22737.0
2017-10-16 11:30:00,110.96,111.08,110.96,111.05,39880.0,100.9221,101.0312,100.9221,101.0039,39880.0
2017-10-16 11:40:00,111.04,111.07,111.0,111.0,24352.0,100.9948,101.0221,100.9584,100.9584,24352.0
2017-10-16 11:50:00,110.99,111.33,110.96,111.3,34483.0,100.9493,101.2586,100.9221,101.2313,34483.0
2017-10-16 12:00:00,111.29,111.29,111.14,111.17,19960.0,101.2222,101.2222,101.0858,101.1131,19960.0
2017-10-16 12:10:00,111.17,111.2,111.06,111.16,20857.0,101.1131,101.1403,101.013,101.104,20857.0
2017-10-16 12:20:00,111.16,111.23,111.1,111.15,7798.0,101.104,101.1676,101.0494,101.0949,7798.0
2017-10-16 12:30:00,111.14,111.28,111.14,111.27,12844.0,101.0858,101.2131,101.0858,101.204,12844.0
2017-10-16 12:40:00,111.28,111.3,111.18,111.2,13793.0,101.2131,101.2313,101.1222,101.1403,13793.0
2017-10-16 12:50:00,111.18,111.18,111.06,111.12,17997.0,101.1222,101.1222,101.013,101.0676,17997.0
2017-10-16 13:00:00,111.17,111.24,111.07,111.24,16477.0,101.1131,101.1767,101.0221,101.1767,16477.0
2017-10-16 13:10:00,111.26,111.38,111.23,111.27,21137.0,101.1949,101.3041,101.1676,101.204,21137.0
2017-10-16 13:20:00,111.29,111.33,111.25,111.25,11368.0,101.2222,101.2586,101.1858,101.1858,11368.0
2017-10-16 13:30:00,111.27,111.34,111.24,111.31,9150.0,101.204,101.2677,101.1767,101.2404,9150.0
2017-10-16 13:40:00,111.29,111.35,111.27,111.32,8891.0,101.2222,101.2768,101.204,101.2495,8891.0
2017-10-16 13:50:00,111.31,111.36,111.3,111.33,9117.0,101.2404,101.2859,101.2313,101.2586,9117.0
2017-10-16 14:00:00,111.33,111.37,111.27,111.31,9082.0,101.2586,101.295,101.204,101.2404,9082.0
2017-10-16 14:10:00,111.32,111.38,111.3,111.31,12059.0,101.2495,101.3041,101.2313,101.2404,12059.0
2017-10-16 14:20:00,111.32,111.43,111.3,111.41,14337.0,101.2495,101.3495,101.2313,101.3314,14337.0
2017-10-16 14:30:00,111.4,111.52,111.39,111.51,15681.0,101.3223,101.4314,101.3132,101.4223,15681.0
2017-10-16 14:40:00,111.5,111.5,111.38,111.4,11497.0,101.4132,101.4132,101.3041,101.3223,11497.0
2017-10-16 14:50:00,111.4,111.41,111.34,111.36,12128.0,101.3223,101.3314,101.2677,101.2859,12128.0
2017-10-16 15:00:00,111.36,111.37,111.3,111.31,10640.0,101.2859,101.295,101.2313,101.2404,10640.0
2017-10-16 15:10:00,111.31,111.35,111.27,111.27,29299.0,101.2404,101.2768,101.204,101.204,29299.0
2017-10-16 15:20:00,111.28,111.32,111.14,111.14,20521.0,101.2131,101.2495,101.0858,101.0858,20521.0
2017-10-16 15:30:00,111.13,111.45,111.13,111.45,32143.0,101.0767,101.3677,101.0767,101.3677,32143.0
2017-10-16 15:40:00,111.45,111.45,111.32,111.38,43482.0,101.3677,101.3677,101.2495,101.3041,43482.0
2017-10-16 15:50:00,111.38,111.41,111.24,111.25,126234.0,101.3041,101.3314,101.1767,101.1858,126234.0
2017-10-17 09:30:00,111.01,111.28,110.81,110.89,17665.0,100.9675,101.2131,100.7856,100.8584,17665.0
2017-10-17 09:40:00,110.88,110.89,110.67,110.72,12864.0,100.8493,100.8584,100.6583,100.7038,12864.0
2017-10-17 09:50:00,110.72,110.76,110.37,110.37,14840.0,100.7038,100.7402,100.3854,100.3854,14840.0
2017-10-17 10:00:00,110.43,110.47,110.3,110.35,13640.0,100.44,100.4764,100.3218,100.3672,13640.0
2017-10-17 10:10:00,110.37,110.42,110.28,110.35,20635.0,100.3854,100.4309,100.3036,100.3672,20635.0
2017-10-17 10:20:00,110.35,110.37,110.27,110.31,16920.0,100.3672,100.3854,100.2945,100.3309,16920.0
2017-10-17 10:30:00,110.29,110.42,110.24,110.4,19280.0,100.3127,100.4309,100.2672,100.4127,19280.0
2017-10-17 10:40:00,110.4,110.43,110.23,110.42,21812.0,100.4127,100.44,100.2581,100.4309,21812.0
2017-10-17 10:50:00,110.42,110.49,110.29,110.33,14645.0,100.4309,100.4946,100.3127,100.3491,14645.0
2017-10-17 11:00:00,110.33,110.49,110.29,110.44,20202.0,100.3491,100.4946,100.3127,100.4491,20202.0
2017-10-17 11:10:00,110.46,110.48,110.37,110.4,40349.0,100.4673,100.4855,100.3854,100.4127,40349.0
2017-10-17 11:20:00,110.38,110.42,110.34,110.4,21756.0,100.3945,100.4309,100.3581,100.4127,21756.0
2017-10-17 11:30:00,110.38,110.4,110.23,110.32,27114.0,100.3945,100.4127,100.2581,100.34,27114.0
2017-10-17 11:40:00,110.33,110.33,110.2,110.28,11407.0,100.3491,100.3491,100.2308,100.3036,11407.0
2017-10-17 11:50:00,110.29,110.34,110.25,110.27,12672.0,100.3127,100.3581,100.2763,100.2945,12672.0
2017-10-17 12:00:00,110.27,110.34,110.21,110.3,10054.0,100.2945,100.3581,100.2399,100.3218,10054.0
2017-10-17 12:10:00,110.31,110.31,110.21,110.22,13310.0,100.3309,100.3309,100.2399,100.249,13310.0
2017-10-17 12:20:00,110.28,110.32,110.26,110.3,10775.0,100.3036,100.34,100.2854,100.3218,10775.0
2017-10-17 12:30:00,110.3,110.33,110.27,110.3,21898.0,100.3218,100.3491,100.2945,100.3218,21898.0
2017-10-17 12:40:00,110.3,110.31,110.25,110.3,8800.0,100.3218,100.3309,100.2763,100.3218,8800.0
2017-10-17 12:50:00,110.32,110.32,110.25,110.29,10490.0,100.34,100.34,100.2763,100.3127,10490.0
2017-10-17 13:00:00,110.28,110.3,110.22,110.26,6716.0,100.3036,100.3218,100.249,100.2854,6716.0
2017-10-17 13:10:00,110.25,110.31,110.23,110.27,8201.0,100.2763,100.3309,100.2581,100.2945,8201.0
2017-10-17 13:20:00,110.28,110.28,110.17,110.17,13029.0,100.3036,100.3036,100.2035,100.2035,13029.0
2017-10-17 13:30:00,110.17,110.19,110.1,110.13,14804.0,100.2035,100.2217,100.1399,100.1671,14804.0
2017-10-17 13:40:00,110.14,110.17,110.1,110.13,10691.0,100.1762,100.2035,100.1399,100.1671,10691.0
2017-10-17 13:50:00,110.14,110.14,110.08,110.08,9885.0,100.1762,100.1762,100.1217,100.1217,9885.0
2017-10-17 14:00:00,110.1,110.15,110.04,110.15,26835.0,100.1399,100.1853,100.0853,100.1853,26835.0
2017-10-17 14:10:00,110.16,110.25,110.16,110.19,16534.0,100.1944,100.2763,100.1944,100.2217,16534.0
2017-10-17 14:20:00,110.2,110.21,110.14,110.16,13196.0,100.2308,100.2399,100.1762,100.1944,13196.0
2017-10-17 14:30:00,110.17,110.34,110.16,110.32,23119.0,100.2035,100.3581,100.1944,100.34,23119.0
2017-10-17 14:40:00,110.3,110.39,110.29,110.39,12489.0,100.3218,100.4036,100.3127,100.4036,12489.0
2017-10-17 14:50:00,110.35,110.37,110.33,110.36,12046.0,100.3672,100.3854,100.3491,100.3763,12046.0
2017-10-17 15:00:00,110.35,110.39,110.32,110.38,23578.0,100.3672,100.4036,100.34,100.3945,23578.0
2017-10-17 15:10:00,110.38,110.38,110.3,110.31,18332.0,100.3945,100.3945,100.3218,100.3309,18332.0
2017-10-17 15:20:00,110.31,110.41,110.31,110.39,24862.0,100.3309,100.4218,100.3309,100.4036,24862.0
2017-10-17 15:30:00,110.39,110.95,110.38,110.57,96880.0,100.4036,100.913,100.3945,100.5673,96880.0
2017-10-17 15:40:00,110.58,110.68,110.58,110.68,46714.0,100.5764,100.6674,100.5764,100.6674,46714.0
2017-10-17 15:50:00,110.68,110.71,110.5,110.5,188873.0,100.6674,100.6947,100.5037,100.5037,188873.0
2017-10-18 09:30:00,110.62,110.84,109.96,109.96,33568.0,100.6128,100.8129,100.0125,100.0125,33568.0
2017-10-18 09:40:00,109.89,109.98,109.36,109.38,49387.0,99.9489,100.0307,99.4668,99.485,49387.0
2017-10-18 09:50:00,109.38,109.52,109.2,109.52,33773.0,99.485,99.6123,99.3213,99.6123,33773.0
2017-10-18 10:00:00,109.52,109.52,109.31,109.37,34279.0,99.6123,99.6123,99.4213,99.4759,34279.0
2017-10-18 10:10:00,109.38,109.7,109.35,109.57,36836.0,99.485,99.776,99.4577,99.6578,36836.0
2017-10-18 10:20:00,109.58,109.62,109.4,109.4,22492.0,99.6669,99.7033,99.5032,99.5032,22492.0
2017-10-18 10:30:00,109.38,109.71,109.38,109.71,30267.0,99.485,99.7851,99.485,99.7851,30267.0
2017-10-18 10:40:00,109.71,109.97,109.7,109.78,32111.0,99.7851,100.0216,99.776,99.8488,32111.0
2017-10-18 10:50:00,109.78,110.09,109.78,110.07,34892.0,99.8488,100.1308,99.8488,100.1126,34892.0
2017-10-18 11:00:00,110.02,110.03,109.75,109.76,15851.0,100.0671,100.0762,99.8215,99.8306,15851.0
2017-10-18 11:10:00,109.76,109.93,109.76,109.91,22659.0,99.8306,99.9852,99.8306,99.967,22659.0
2017-10-18 11:20:00,109.92,109.95,109.77,109.82,16659.0,99.9761,100.0034,99.8397,99.8852,16659.0
2017-10-18 11:30:00,109.77,109.87,109.72,109.84,23465.0,99.8397,99.9307,99.7942,99.9034,23465.0
2017-10-18 11:40:00,109.85,109.89,109.82,109.89,15782.0,99.9125,99.9489,99.8852,99.9489,15782.0
2017-10-18 11:50:00,109.88,109.9,109.71,109.74,23092.0,99.9398,99.958,99.7851,99.8124,23092.0
2017-10-18 12:00:00,109.73,109.78,109.69,109.78,20396.0,99.8033,99.8488,99.7669,99.8488,20396.0
2017-10-18 12:10:00,109.78,109.88,109.73,109.76,46229.0,99.8488,99.9398,99.8033,99.8306,46229.0
2017-10-18 12:20:00,109.78,109.79,109.69,109.69,16318.0,99.8488,99.8579,99.7669,99.7669,16318.0
2017-10-18 12:30:00,109.7,109.72,109.61,109.72,16326.0,99.776,99.7942,99.6942,99.7942,16326.0
2017-10-18 12:40:00,109.72,109.74,109.64,109.66,10143.0,99.7942,99.8124,99.7215,99.7397,10143.0
2017-10-18 12:50:00,109.67,109.71,109.58,109.65,17490.0,99.7488,99.7851,99.6669,99.7306,17490.0
2017-10-18 13:00:00,109.65,109.84,109.65,109.84,11199.0,99.7306,99.9034,99.7306,99.9034,11199.0
2017-10-18 13:10:00,109.85,109.89,109.82,109.85,9505.0,99.9125,99.9489,99.8852,99.9125,9505.0
2017-10-18 13:20:00,109.84,109.9,109.83,109.86,13524.0,99.9034,99.958,99.8943,99.9216,13524.0
2017-10-18 13:30:00,109.88,109.97,109.86,109.96,12641.0,99.9398,100.0216,99.9216,100.0125,12641.0
2017-10-18 13:40:00,109.96,110.0,109.92,109.98,15023.0,100.0125,100.0489,99.9761,100.0307,15023.0
2017-10-18 13:50:00,109.96,109.98,109.92,109.95,11248.0,100.0125,100.0307,99.9761,100.0034,11248.0
2017-10-18 14:00:00,109.95,110.0,109.92,110.0,13333.0,100.0034,100.0489,99.9761,100.0489,13333.0
2017-10-18 14:10:00,109.98,110.05,109.95,109.96,21094.0,100.0307,100.0944,100.0034,100.0125,21094.0
2017-10-18 14:20:00,109.93,109.97,109.86,109.96,14165.0,99.9852,100.0216,99.9216,100.0125,14165.0
2017-10-18 14:30:00,109.96,110.08,109.96,110.01,14282.0,100.0125,100.1217,100.0125,100.058,14282.0
2017-10-18 14:40:00,110.01,110.11,110.01,110.09,17243.0,100.058,100.149,100.058,100.1308,17243.0
2017-10-18 14:50:00,110.09,110.09,109.99,110.02,16362.0,100.1308,100.1308,100.0398,100.0671,16362.0
2017-10-18 15:00:00,110.01,110.07,109.95,110.0,21413.0,100.058,100.1126,100.0034,100.0489,21413.0
2017-10-18 15:10:00,110.0,110.24,110.0,110.17,48390.0,100.0489,100.2672,100.0489,100.2035,48390.0
2017-10-18 15:20:00,110.16,110.2,110.04,110.04,28958.0,100.1944,100.2308,100.0853,100.0853,28958.0
2017-10-18 15:30:00,110.04,110.1,110.0,110.07,37252.0,100.0853,100.1399,100.0489,100.1126,37252.0
2017-10-18 15:40:00,110.07,110.12,109.99,110.01,44426.0,100.1126,100.158,100.0398,100.058,44426.0
2017-10-18 15:50:00,110.0,110.05,109.92,109.99,91945.0,100.0489,100.0944,99.9761,100.0398,91945.0
2017-10-19 09:30:00,109.46,109.5,109.04,109.36,65238.0,99.5578,99.5941,99.1758,99.4668,65238.0
2017-10-19 09:40:00,109.3,109.4,109.05,109.29,36711.0,99.4122,99.5032,99.1848,99.4031,36711.0
2017-10-19 09:50:00,109.28,109.37,108.91,108.91,28697.0,99.394,99.4759,99.0575,99.0575,28697.0
2017-10-19 10:00:00,108.99,109.33,108.95,109.18,55772.0,99.1303,99.4395,99.0939,99.3031,55772.0
2017-10-19 10:10:00,109.24,109.32,109.07,109.2,32197.0,99.3577,99.4304,99.203,99.3213,32197.0
2017-10-19 10:20:00,109.29,109.34,109.18,109.32,93928.0,99.4031,99.4486,99.3031,99.4304,93928.0
2017-10-19 10:30:00,109.32,109.65,109.3,109.55,60012.0,99.4304,99.7306,99.4122,99.6396,60012.0
2017-10-19 10:40:00,109.58,109.58,109.43,109.49,47779.0,99.6669,99.6669,99.5305,99.585,47779.0
2017-10-19 10:50:00,109.5,109.66,109.47,109.57,22538.0,99.5941,99.7397,99.5669,99.6578,22538.0
2017-10-19 11:00:00,109.57,109.72,109.52,109.64,18012.0,99.6578,99.7942,99.6123,99.7215,18012.0
2017-10-19 11:10:00,109.63,109.7,109.45,109.7,50908.0,99.7124,99.776,99.5487,99.776,50908.0
2017-10-19 11:20:00,109.7,109.77,109.66,109.7,25979.0,99.776,99.8397,99.7397,99.776,25979.0
2017-10-19 11:30:00,109.71,109.76,109.61,109.62,13096.0,99.7851,99.8306,99.6942,99.7033,13096.0
2017-10-19 11:40:00,109.61,109.69,109.57,109.66,8825.0,99.6942,99.7669,99.6578,99.7397,8825.0
2017-10-19 11:50:00,109.66,109.69,109.52,109.59,12140.0,99.7397,99.7669,99.6123,99.676,12140.0
2017-10-19 12:00:00,109.59,109.61,109.49,109.55,11879.0,99.676,99.6942,99.585,99.6396,11879.0
2017-10-19 12:10:00,109.57,109.59,109.45,109.45,14337.0,99.6578,99.676,99.5487,99.5487,14337.0
2017-10-19 12:20:00,109.45,109.55,109.45,109.47,23382.0,99.5487,99.6396,99.5487,99.5669,23382.0
2017-10-19 12:30:00,109.47,109.47,109.36,109.38,19080.0,99.5669,99.5669,99.4668,99.485,19080.0
2017-10-19 12:40:00,109.38,109.39,109.32,109.35,9952.0,99.485,99.4941,99.4304,99.4577,9952.0
2017-10-19 12:50:00,109.36,109.38,109.28,109.32,15142.0,99.4668,99.485,99.394,99.4304,15142.0
2017-10-19 13:00:00,109.32,109.4,109.27,109.32,22180.0,99.4304,99.5032,99.3849,99.4304,22180.0
2017-10-19 13:10:00,109.31,109.4,109.31,109.39,36171.0,99.4213,99.5032,99.4213,99.4941,36171.0
2017-10-19 13:20:00,109.4,109.41,109.31,109.32,24969.0,99.5032,99.5123,99.4213,99.4304,24969.0
2017-10-19 13:30:00,109.32,109.34,109.16,109.27,93037.0,99.4304,99.4486,99.2849,99.3849,93037.0
2017-10-19 13:40:00,109.28,109.31,109.21,109.23,24759.0,99.394,99.4213,99.3304,99.3486,24759.0
2017-10-19 13:50:00,109.24,109.28,109.22,109.28,15241.0,99.3577,99.394,99.3395,99.394,15241.0
2017-10-19 14:00:00,109.29,109.3,109.25,109.27,21676.0,99.4031,99.4122,99.3668,99.3849,21676.0
2017-10-19 14:10:00,109.25,109.31,109.23,109.3,23174.0,99.3668,99.4213,99.3486,99.4122,23174.0
2017-10-19 14:20:00,109.29,109.45,109.29,109.44,20653.0,99.4031,99.5487,99.4031,99.5396,20653.0
2017-10-19 14:30:00,109.45,109.5,109.44,109.46,37946.0,99.5487,99.5941,99.5396,99.5578,37946.0
2017-10-19 14:40:00,109.47,109.54,109.47,109.47,31146.0,99.5669,99.6305,99.5669,99.5669,31146.0
2017-10-19 14:50:00,109.48,109.58,109.47,109.51,24667.0,99.5759,99.6669,99.5669,99.6032,24667.0
2017-10-19 15:00:00,109.51,109.56,109.47,109.49,22804.0,99.6032,99.6487,99.5669,99.585,22804.0
2017-10-19 15:10:00,109.5,109.74,109.46,109.74,25194.0,99.5941,99.8124,99.5578,99.8124,25194.0
2017-10-19 15:20:00,109.73,109.76,109.67,109.67,24775.0,99.8033,99.8306,99.7488,99.7488,24775.0
2017-10-19 15:30:00,109.66,109.66,109.53,109.62,39369.0,99.7397,99.7397,99.6214,99.7033,39369.0
2017-10-19 15:40:00,109.62,109.71,109.62,109.68,45316.0,99.7033,99.7851,99.7033,99.7579,45316.0
2017-10-19 15:50:00,109.68,109.73,109.63,109.69,138771.0,99.7579,99.8033,99.7124,99.7669,138771.0
2017-10-20 09:30:00,109.47,109.53,109.12,109.2,79202.0,99.5669,99.6214,99.2485,99.3213,79202.0
2017-10-20 09:40:00,109.26,109.45,109.24,109.45,22851.0,99.3758,99.5487,99.3577,99.5487,22851.0
2017-10-20 09:50:00,109.4,109.5,109.22,109.45,13011.0,99.5032,99.5941,99.3395,99.5487,13011.0
2017-10-20 10:00:00,109.45,109.76,109.29,109.29,20989.0,99.5487,99.8306,99.4031,99.4031,20989.0
2017-10-20 10:10:00,109.29,109.51,109.28,109.48,13229.0,99.4031,99.6032,99.394,99.5759,13229.0
2017-10-20 10:20:00,109.5,109.56,109.18,109.18,13707.0,99.5941,99.6487,99.3031,99.3031,13707.0
2017-10-20 10:30:00,109.18,109.5,109.18,109.46,17662.0,99.3031,99.5941,99.3031,99.5578,17662.0
2017-10-20 10:40:00,109.47,109.5,109.24,109.32,31172.0,99.5669,99.5941,99.3577,99.4304,31172.0
2017-10-20 10:50:00,109.29,109.3,109.11,109.15,32433.0,99.4031,99.4122,99.2394,99.2758,32433.0
2017-10-20 11:00:00,109.14,109.22,109.13,109.17,12329.0,99.2667,99.3395,99.2576,99.294,12329.0
2017-10-20 11:10:00,109.17,109.21,109.12,109.14,13071.0,99.294,99.3304,99.2485,99.2667,13071.0
2017-10-20 11:20:00,109.16,109.16,108.95,109.03,18565.0,99.2849,99.2849,99.0939,99.1667,18565.0
2017-10-20 11:30:00,109.04,109.05,108.88,108.91,17962.0,99.1758,99.1848,99.0302,99.0575,17962.0
2017-10-20 11:40:00,108.91,108.93,108.7,108.81,84653.0,99.0575,99.0757,98.8665,98.9666,84653.0
2017-10-20 11:50:00,108.81,108.86,108.77,108.8,20842.0,98.9666,99.012,98.9302,98.9575,20842.0
2017-10-20 12:00:00,108.8,108.83,108.6,108.75,21074.0,98.9575,98.9847,98.7756,98.912,21074.0
2017-10-20 12:10:00,108.79,108.82,108.64,108.64,15300.0,98.9484,98.9757,98.8119,98.8119,15300.0
2017-10-20 12:20:00,108.65,108.72,108.64,108.66,9164.0,98.821,98.8847,98.8119,98.8301,9164.0
2017-10-20 12:30:00,108.66,108.66,108.49,108.51,21485.0,98.8301,98.8301,98.6755,98.6937,21485.0
2017-10-20 12:40:00,108.5,108.53,108.45,108.46,24090.0,98.6846,98.7119,98.6391,98.6482,24090.0
2017-10-20 12:50:00,108.45,108.46,108.37,108.37,17007.0,98.6391,98.6482,98.5664,98.5664,17007.0
2017-10-20 13:00:00,108.37,108.43,108.25,108.42,35546.0,98.5664,98.6209,98.4572,98.6118,35546.0
2017-10-20 13:10:00,108.45,108.65,108.44,108.65,13457.0,98.6391,98.821,98.63,98.821,13457.0
2017-10-20 13:20:00,108.61,108.75,108.58,108.65,32205.0,98.7847,98.912,98.7574,98.821,32205.0
2017-10-20 13:30:00,108.66,108.77,108.64,108.71,22093.0,98.8301,98.9302,98.8119,98.8756,22093.0
2017-10-20 13:40:00,108.7,108.76,108.63,108.76,20499.0,98.8665,98.9211,98.8028,98.9211,20499.0
2017-10-20 13:50:00,108.74,108.77,108.64,108.64,10740.0,98.9029,98.9302,98.8119,98.8119,10740.0
2017-10-20 14:00:00,108.64,108.91,108.64,108.91,27047.0,98.8119,99.0575,98.8119,99.0575,27047.0
2017-10-20 14:10:00,108.91,109.01,108.87,108.97,18853.0,99.0575,99.1485,99.0211,99.1121,18853.0
2017-10-20 14:20:00,108.98,109.02,108.93,108.98,20469.0,99.1212,99.1576,99.0757,99.1212,20469.0
2017-10-20 14:30:00,108.97,109.0,108.89,108.89,24993.0,99.1121,99.1394,99.0393,99.0393,24993.0
2017-10-20 14:40:00,108.92,109.01,108.8,108.95,22193.0,99.0666,99.1485,98.9575,99.0939,22193.0
2017-10-20 14:50:00,108.9,109.01,108.9,108.97,13524.0,99.0484,99.1485,99.0484,99.1121,13524.0
2017-10-20 15:00:00,108.97,109.06,108.97,109.0,34242.0,99.1121,99.1939,99.1121,99.1394,34242.0
2017-10-20 15:10:00,109.01,109.1,108.99,109.01,34533.0,99.1485,99.2303,99.1303,99.1485,34533.0
2017-10-20 15:20:00,109.0,109.01,108.77,108.82,34762.0,99.1394,99.1485,98.9302,98.9757,34762.0
2017-10-20 15:30:00,108.82,108.95,108.77,108.93,70852.0,98.9757,99.0939,98.9302,99.0757,70852.0
2017-10-20 15:40:00,108.94,108.96,108.82,108.87,63223.0,99.0848,99.103,98.9757,99.0211,63223.0
2017-10-20 15:50:00,108.87,108.92,108.72,108.8,222038.0,99.0211,99.0666,98.8847,98.9575,222038.0
2017-10-23 09:30:00,108.98,109.56,108.98,109.56,29786.0,99.1212,99.6487,99.1212,99.6487,29786.0
2017-10-23 09:40:00,109.51,109.78,109.35,109.4,18941.0,99.6032,99.8488,99.4577,99.5032,18941.0
2017-10-23 09:50:00,109.39,109.52,109.27,109.38,29206.0,99.4941,99.6123,99.3849,99.485,29206.0
2017-10-23 10:00:00,109.37,109.43,109.2,109.35,12319.0,99.4759,99.5305,99.3213,99.4577,12319.0
2017-10-23 10:10:00,109.35,109.39,109.05,109.21,23266.0,99.4577,99.4941,99.1848,99.3304,23266.0
2017-10-23 10:20:00,109.2,109.28,109.17,109.18,34383.0,99.3213,99.394,99.294,99.3031,34383.0
2017-10-23 10:30:00,109.18,109.21,108.98,109.2,52769.0,99.3031,99.3304,99.1212,99.3213,52769.0
2017-10-23 10:40:00,109.19,109.21,109.1,109.14,22847.0,99.3122,99.3304,99.2303,99.2667,22847.0
2017-10-23 10:50:00,109.18,109.18,109.02,109.04,16675.0,99.3031,99.3031,99.1576,99.1758,16675.0
2017-10-23 11:00:00,109.07,109.12,108.99,109.01,18414.0,99.203,99.2485,99.1303,99.1485,18414.0
2017-10-23 11:10:00,109.01,109.02,108.88,108.88,15345.0,99.1485,99.1576,99.0302,99.0302,15345.0
2017-10-23 11:20:00,108.91,108.92,108.88,108.89,28745.0,99.0575,99.0666,99.0302,99.0393,28745.0
2017-10-23 11:30:00,108.89,109.11,108.88,109.02,23839.0,99.0393,99.2394,99.0302,99.1576,23839.0
2017-10-23 11:40:00,109.0,109.0,108.82,108.98,17947.0,99.1394,99.1394,98.9757,99.1212,17947.0
2017-10-23 11:50:00,108.97,109.0,108.91,108.93,14160.0,99.1121,99.1394,99.0575,99.0757,14160.0
2017-10-23 12:00:00,108.94,108.96,108.85,108.86,18068.0,99.0848,99.103,99.0029,99.012,18068.0
2017-10-23 12:10:00,108.87,108.91,108.74,108.78,25071.0,99.0211,99.0575,98.9029,98.9393,25071.0
2017-10-23 12:20:00,108.78,108.9,108.71,108.73,21528.0,98.9393,99.0484,98.8756,98.8938,21528.0
2017-10-23 12:30:00,108.72,108.82,108.7,108.79,11820.0,98.8847,98.9757,98.8665,98.9484,11820.0
2017-10-23 12:40:00,108.81,108.88,108.77,108.85,7150.0,98.9666,99.0302,98.9302,99.0029,7150.0
2017-10-23 12:50:00,108.85,108.93,108.82,108.91,11080.0,99.0029,99.0757,98.9757,99.0575,11080.0
2017-10-23 13:00:00,108.9,108.96,108.87,108.89,11640.0,99.0484,99.103,99.0211,99.0393,11640.0
2017-10-23 13:10:00,108.87,108.9,108.79,108.88,6953.0,99.0211,99.0484,98.9484,99.0302,6953.0
2017-10-23 13:20:00,108.88,108.89,108.82,108.82,9483.0,99.0302,99.0393,98.9757,98.9757,9483.0
2017-10-23 13:30:00,108.83,108.84,108.72,108.79,16789.0,98.9847,98.9938,98.8847,98.9484,16789.0
2017-10-23 13:40:00,108.8,108.88,108.75,108.88,9553.0,98.9575,99.0302,98.912,99.0302,9553.0
2017-10-23 13:50:00,108.89,108.91,108.79,108.82,13255.0,99.0393,99.0575,98.9484,98.9757,13255.0
2017-10-23 14:00:00,108.79,108.87,108.73,108.75,15222.0,98.9484,99.0211,98.8938,98.912,15222.0
2017-10-23 14:10:00,108.73,108.73,108.65,108.68,16931.0,98.8938,98.8938,98.821,98.8483,16931.0
2017-10-23 14:20:00,108.67,108.7,108.58,108.62,17725.0,98.8392,98.8665,98.7574,98.7937,17725.0
2017-10-23 14:30:00,108.62,108.72,108.6,108.71,16114.0,98.7937,98.8847,98.7756,98.8756,16114.0
2017-10-23 14:40:00,108.71,108.78,108.68,108.77,15043.0,98.8756,98.9393,98.8483,98.9302,15043.0
2017-10-23 14:50:00,108.79,108.92,108.76,108.92,15521.0,98.9484,99.0666,98.9211,99.0666,15521.0
2017-10-23 15:00:00,108.91,108.93,108.84,108.93,22015.0,99.0575,99.0757,98.9938,99.0757,22015.0
2017-10-23 15:10:00,108.92,108.98,108.91,108.97,18086.0,99.0666,99.1212,99.0575,99.1121,18086.0
2017-10-23 15:20:00,108.97,109.0,108.88,108.98,19729.0,99.1121,99.1394,99.0302,99.1212,19729.0
2017-10-23 15:30:00,108.99,109.02,108.94,108.97,29138.0,99.1303,99.1576,99.0848,99.1121,29138.0
2017-10-23 15:40:00,108.97,109.05,108.93,108.93,39433.0,99.1121,99.1848,99.0757,99.0757,39433.0
2017-10-23 15:50:00,108.93,109.14,108.88,109.08,164985.0,99.0757,99.2667,99.0302,99.2121,164985.0
2017-10-24 09:30:00,108.79,109.52,108.74,109.46,37537.0,98.9484,99.6123,98.9029,99.5578,37537.0
2017-10-24 09:40:00,109.48,109.58,109.38,109.48,14206.0,99.5759,99.6669,99.485,99.5759,14206.0
2017-10-24 09:50:00,109.48,109.73,109.48,109.62,19530.0,99.5759,99.8033,99.5759,99.7033,19530.0
2017-10-24 10:00:00,109.62,109.68,109.35,109.39,22961.0,99.7033,99.7579,99.4577,99.4941,22961.0
2017-10-24 10:10:00,109.43,109.58,109.41,109.54,25010.0,99.5305,99.6669,99.5123,99.6305,25010.0
2017-10-24 10:20:00,109.55,109.64,109.51,109.63,15200.0,99.6396,99.7215,99.6032,99.7124,15200.0
2017-10-24 10:30:00,109.66,109.74,109.63,109.72,18442.0,99.7397,99.8124,99.7124,99.7942,18442.0
2017-10-24 10:40:00,109.72,109.72,109.5,109.51,24013.0,99.7942,99.7942,99.5941,99.6032,24013.0
2017-10-24 10:50:00,109.52,109.67,109.52,109.67,13199.0,99.6123,99.7488,99.6123,99.7488,13199.0
2017-10-24 11:00:00,109.68,109.69,109.47,109.47,23411.0,99.7579,99.7669,99.5669,99.5669,23411.0
2017-10-24 11:10:00,109.48,109.66,109.46,109.57,32656.0,99.5759,99.7397,99.5578,99.6578,32656.0
2017-10-24 11:20:00,109.56,109.69,109.53,109.69,12652.0,99.6487,99.7669,99.6214,99.7669,12652.0
2017-10-24 11:30:00,109.68,109.76,109.62,109.62,17324.0,99.7579,99.8306,99.7033,99.7033,17324.0
2017-10-24 11:40:00,109.64,109.64,109.4,109.47,24155.0,99.7215,99.7215,99.5032,99.5669,24155.0
2017-10-24 11:50:00,109.46,109.74,109.46,109.71,20417.0,99.5578,99.8124,99.5578,99.7851,20417.0
2017-10-24 12:00:00,109.72,109.77,109.58,109.67,28545.0,99.7942,99.8397,99.6669,99.7488,28545.0
2017-10-24 12:10:00,109.67,109.87,109.66,109.66,37561.0,99.7488,99.9307,99.7397,99.7397,37561.0
2017-10-24 12:20:00,109.67,109.7,109.66,109.67,8732.0,99.7488,99.776,99.7397,99.7488,8732.0
2017-10-24 12:30:00,109.7,109.7,109.59,109.62,13360.0,99.776,99.776,99.676,99.7033,13360.0
2017-10-24 12:40:00,109.61,109.61,109.48,109.48,11228.0,99.6942,99.6942,99.5759,99.5759,11228.0
2017-10-24 12:50:00,109.49,109.56,109.4,109.52,14591.0,99.585,99.6487,99.5032,99.6123,14591.0
2017-10-24 13:00:00,109.53,109.7,109.53,109.61,41217.0,99.6214,99.776,99.6214,99.6942,41217.0
2017-10-24 13:10:00,109.6,109.75,109.59,109.75,12263.0,99.6851,99.8215,99.676,99.8215,12263.0
2017-10-24 13:20:00,109.73,109.8,109.72,109.79,18257.0,99.8033,99.867,99.7942,99.8579,18257.0
2017-10-24 13:30:00,109.79,109.79,109.7,109.74,12925.0,99.8579,99.8579,99.776,99.8124,12925.0
2017-10-24 13:40:00,109.74,109.75,109.69,109.74,14939.0,99.8124,99.8215,99.7669,99.8124,14939.0
2017-10-24 13:50:00,109.73,109.74,109.6,109.6,13585.0,99.8033,99.8124,99.6851,99.6851,13585.0
2017-10-24 14:00:00,109.6,109.62,109.54,109.62,16414.0,99.6851,99.7033,99.6305,99.7033,16414.0
2017-10-24 14:10:00,109.62,109.71,109.62,109.69,14118.0,99.7033,99.7851,99.7033,99.7669,14118.0
2017-10-24 14:20:00,109.69,109.74,109.68,109.72,11703.0,99.7669,99.8124,99.7579,99.7942,11703.0
2017-10-24 14:30:00,109.73,109.74,109.67,109.7,17113.0,99.8033,99.8124,99.7488,99.776,17113.0
2017-10-24 14:40:00,109.7,109.76,109.68,109.75,20940.0,99.776,99.8306,99.7579,99.8215,20940.0
2017-10-24 14:50:00,109.74,109.76,109.7,109.72,15496.0,99.8124,99.8306,99.776,99.7942,15496.0
2017-10-24 15:00:00,109.71,109.82,109.66,109.72,34689.0,99.7851,99.8852,99.7397,99.7942,34689.0
2017-10-24 15:10:00,109.72,109.9,109.71,109.85,41141.0,99.7942,99.958,99.7851,99.9125,41141.0
2017-10-24 15:20:00,109.85,110.04,109.84,109.99,53666.0,99.9125,100.0853,99.9034,100.0398,53666.0
2017-10-24 15:30:00,109.99,110.07,109.98,110.06,47632.0,100.0398,100.1126,100.0307,100.1035,47632.0
2017-10-24 15:40:00,110.06,110.08,109.98,110.05,42231.0,100.1035,100.1217,100.0307,100.0944,42231.0
2017-10-24 15:50:00,110.04,110.27,109.98,110.26,195024.0,100.0853,100.2945,100.0307,100.2854,195024.0
2017-10-25 09:30:00,110.29,110.44,110.14,110.25,56468.0,100.3127,100.4491,100.1762,100.2763,56468.0
2017-10-25 09:40:00,110.25,110.7,110.24,110.26,46397.0,100.2763,100.6856,100.2672,100.2854,46397.0
2017-10-25 09:50:00,110.32,110.71,110.28,110.64,41406.0,100.34,100.6947,100.3036,100.631,41406.0
2017-10-25 10:00:00,110.6,110.72,110.42,110.7,26364.0,100.5946,100.7038,100.4309,100.6856,26364.0
2017-10-25 10:10:00,110.67,110.71,110.44,110.47,22563.0,100.6583,100.6947,100.4491,100.4764,22563.0
2017-10-25 10:20:00,110.48,110.61,110.4,110.4,21922.0,100.4855,100.6037,100.4127,100.4127,21922.0
2017-10-25 10:30:00,110.38,110.65,110.36,110.56,21679.0,100.3945,100.6401,100.3763,100.5582,21679.0
2017-10-25 10:40:00,110.57,110.68,110.5,110.62,22971.0,100.5673,100.6674,100.5037,100.6128,22971.0
2017-10-25 10:50:00,110.61,110.76,110.56,110.66,29987.0,100.6037,100.7402,100.5582,100.6492,29987.0
2017-10-25 11:00:00,110.65,110.85,110.55,110.62,28258.0,100.6401,100.822,100.5492,100.6128,28258.0
2017-10-25 11:10:00,110.62,110.83,110.58,110.81,37282.0,100.6128,100.8038,100.5764,100.7856,37282.0
2017-10-25 11:20:00,110.8,110.86,110.68,110.73,15677.0,100.7765,100.8311,100.6674,100.7129,15677.0
2017-10-25 11:30:00,110.78,110.82,110.67,110.7,17835.0,100.7583,100.7947,100.6583,100.6856,17835.0
2017-10-25 11:40:00,110.69,110.69,110.55,110.58,12156.0,100.6765,100.6765,100.5492,100.5764,12156.0
2017-10-25 11:50:00,110.54,110.69,110.49,110.58,34301.0,100.5401,100.6765,100.4946,100.5764,34301.0
2017-10-25 12:00:00,110.59,110.63,110.53,110.55,33803.0,100.5855,100.6219,100.531,100.5492,33803.0
2017-10-25 12:10:00,110.55,110.61,110.26,110.26,70608.0,100.5492,100.6037,100.2854,100.2854,70608.0
2017-10-25 12:20:00,110.24,110.28,110.13,110.14,25840.0,100.2672,100.3036,100.1671,100.1762,25840.0
2017-10-25 12:30:00,110.12,110.16,110.01,110.03,24774.0,100.158,100.1944,100.058,100.0762,24774.0
2017-10-25 12:40:00,110.03,110.16,110.01,110.07,16427.0,100.0762,100.1944,100.058,100.1126,16427.0
2017-10-25 12:50:00,110.09,110.34,110.09,110.29,15871.0,100.1308,100.3581,100.1308,100.3127,15871.0
2017-10-25 13:00:00,110.31,110.46,110.27,110.39,19686.0,100.3309,100.4673,100.2945,100.4036,19686.0
2017-10-25 13:10:00,110.4,110.44,110.34,110.34,11507.0,100.4127,100.4491,100.3581,100.3581,11507.0
2017-10-25 13:20:00,110.34,110.47,110.32,110.45,30413.0,100.3581,100.4764,100.34,100.4582,30413.0
2017-10-25 13:30:00,110.45,110.53,110.43,110.52,16198.0,100.4582,100.531,100.44,100.5219,16198.0
2017-10-25 13:40:00,110.48,110.61,110.48,110.56,11533.0,100.4855,100.6037,100.4855,100.5582,11533.0
2017-10-25 13:50:00,110.55,110.62,110.53,110.59,12130.0,100.5492,100.6128,100.531,100.5855,12130.0
2017-10-25 14:00:00,110.56,110.76,110.54,110.75,18329.0,100.5582,100.7402,100.5401,100.7311,18329.0
2017-10-25 14:10:00,110.74,110.86,110.74,110.84,26165.0,100.722,100.8311,100.722,100.8129,26165.0
2017-10-25 14:20:00,110.84,110.92,110.81,110.87,20604.0,100.8129,100.8857,100.7856,100.8402,20604.0
2017-10-25 14:30:00,110.89,110.9,110.69,110.71,11556.0,100.8584,100.8675,100.6765,100.6947,11556.0
2017-10-25 14:40:00,110.71,110.75,110.67,110.72,19180.0,100.6947,100.7311,100.6583,100.7038,19180.0
2017-10-25 14:50:00,110.73,110.77,110.69,110.76,18446.0,100.7129,100.7492,100.6765,100.7402,18446.0
2017-10-25 15:00:00,110.77,110.95,110.77,110.93,38621.0,100.7492,100.913,100.7492,100.8948,38621.0
2017-10-25 15:10:00,110.92,111.06,110.91,111.06,33517.0,100.8857,101.013,100.8766,101.013,33517.0
2017-10-25 15:20:00,111.05,111.21,111.05,111.2,35021.0,101.0039,101.1494,101.0039,101.1403,35021.0
2017-10-25 15:30:00,111.19,111.2,111.04,111.04,46666.0,101.1313,101.1403,100.9948,100.9948,46666.0
2017-10-25 15:40:00,111.04,111.06,110.89,110.93,64049.0,100.9948,101.013,100.8584,100.8948,64049.0
2017-10-25 15:50:00,110.93,111.21,110.91,111.11,200886.0,100.8948,101.1494,100.8766,101.0585,200886.0
2017-10-26 09:30:00,111.16,111.67,111.16,111.4,43601.0,101.104,101.5678,101.104,101.3223,43601.0
2017-10-26 09:40:00,111.4,111.48,111.25,111.48,17702.0,101.3223,101.395,101.1858,101.395,17702.0
2017-10-26 09:50:00,111.48,111.57,111.33,111.57,33250.0,101.395,101.4769,101.2586,101.4769,33250.0
2017-10-26 10:00:00,111.54,111.67,111.39,111.46,34770.0,101.4496,101.5678,101.3132,101.3768,34770.0
2017-10-26 10:10:00,111.46,111.69,111.44,111.47,16740.0,101.3768,101.586,101.3586,101.3859,16740.0
2017-10-26 10:20:00,111.48,111.66,111.44,111.66,14664.0,101.395,101.5587,101.3586,101.5587,14664.0
2017-10-26 10:30:00,111.66,111.67,111.57,111.58,20508.0,101.5587,101.5678,101.4769,101.486,20508.0
2017-10-26 10:40:00,111.62,111.77,111.62,111.75,18898.0,101.5224,101.6588,101.5224,101.6406,18898.0
2017-10-26 10:50:00,111.77,112.02,111.74,111.95,36087.0,101.6588,101.8862,101.6315,101.8225,36087.0
2017-10-26 11:00:00,111.96,111.98,111.88,111.98,28847.0,101.8316,101.8498,101.7588,101.8498,28847.0
2017-10-26 11:10:00,111.97,112.0,111.85,111.88,25445.0,101.8407,101.868,101.7315,101.7588,25445.0
2017-10-26 11:20:00,111.86,111.86,111.75,111.81,11642.0,101.7406,101.7406,101.6406,101.6952,11642.0
2017-10-26 11:30:00,111.8,111.87,111.76,111.77,32500.0,101.6861,101.7497,101.6497,101.6588,32500.0
2017-10-26 11:40:00,111.77,111.99,111.69,111.99,34698.0,101.6588,101.8589,101.586,101.8589,34698.0
2017-10-26 11:50:00,111.97,111.97,111.76,111.84,18380.0,101.8407,101.8407,101.6497,101.7225,18380.0
2017-10-26 12:00:00,111.81,111.97,111.74,111.93,8129.0,101.6952,101.8407,101.6315,101.8043,8129.0
2017-10-26 12:10:00,111.95,112.17,111.95,112.17,14330.0,101.8225,102.0226,101.8225,102.0226,14330.0
2017-10-26 12:20:00,112.2,112.29,112.17,112.27,13282.0,102.0499,102.1317,102.0226,102.1136,13282.0
2017-10-26 12:30:00,112.26,112.26,112.0,112.02,28294.0,102.1045,102.1045,101.868,101.8862,28294.0
2017-10-26 12:40:00,112.04,112.08,111.99,112.01,11364.0,101.9044,101.9407,101.8589,101.8771,11364.0
2017-10-26 12:50:00,112.01,112.05,111.97,112.05,6842.0,101.8771,101.9135,101.8407,101.9135,6842.0
2017-10-26 13:00:00,112.02,112.11,112.0,112.05,7854.0,101.8862,101.968,101.868,101.9135,7854.0
2017-10-26 13:10:00,112.03,112.28,112.02,112.24,12051.0,101.8953,102.1226,101.8862,102.0863,12051.0
2017-10-26 13:20:00,112.22,112.29,112.2,112.26,8884.0,102.0681,102.1317,102.0499,102.1045,8884.0
2017-10-26 13:30:00,112.25,112.27,112.19,112.25,13738.0,102.0954,102.1136,102.0408,102.0954,13738.0
2017-10-26 13:40:00,112.23,112.28,112.18,112.22,17628.0,102.0772,102.1226,102.0317,102.0681,17628.0
2017-10-26 13:50:00,112.2,112.4,112.19,112.36,17317.0,102.0499,102.2318,102.0408,102.1954,17317.0
2017-10-26 14:00:00,112.34,112.47,112.26,112.27,34885.0,102.1772,102.2955,102.1045,102.1136,34885.0
2017-10-26 14:10:00,112.28,112.34,112.27,112.31,11884.0,102.1226,102.1772,102.1136,102.1499,11884.0
2017-10-26 14:20:00,112.32,112.45,112.28,112.41,17671.0,102.159,102.2773,102.1226,102.2409,17671.0
2017-10-26 14:30:00,112.41,112.48,112.28,112.32,55144.0,102.2409,102.3046,102.1226,102.159,55144.0
2017-10-26 14:40:00,112.31,112.49,112.3,112.34,36680.0,102.1499,102.3136,102.1408,102.1772,36680.0
2017-10-26 14:50:00,112.35,112.36,112.12,112.12,26324.0,102.1863,102.1954,101.9771,101.9771,26324.0
2017-10-26 15:00:00,112.13,112.19,112.09,112.16,43124.0,101.9862,102.0408,101.9498,102.0135,43124.0
2017-10-26 15:10:00,112.11,112.19,112.11,112.13,27602.0,101.968,102.0408,101.968,101.9862,27602.0
2017-10-26 15:20:00,112.13,112.17,112.1,112.13,28828.0,101.9862,102.0226,101.9589,101.9862,28828.0
2017-10-26 15:30:00,112.12,112.12,111.82,111.82,90436.0,101.9771,101.9771,101.7043,101.7043,90436.0
2017-10-26 15:40:00,111.82,111.85,111.6,111.69,57188.0,101.7043,101.7315,101.5042,101.586,57188.0
2017-10-26 15:50:00,111.69,111.81,111.67,111.77,150001.0,101.586,101.6952,101.5678,101.6588,150001.0
2017-10-27 09:30:00,111.33,111.73,111.08,111.26,29235.0,101.2586,101.6224,101.0312,101.1949,29235.0
2017-10-27 09:40:00,111.33,111.41,110.87,110.97,39197.0,101.2586,101.3314,100.8402,100.9312,39197.0
2017-10-27 09:50:00,110.99,111.02,110.67,110.68,51591.0,100.9493,100.9766,100.6583,100.6674,51591.0
2017-10-27 10:00:00,110.48,110.95,110.46,110.86,51245.0,100.4855,100.913,100.4673,100.8311,51245.0
2017-10-27 10:10:00,110.9,111.04,110.87,110.96,14333.0,100.8675,100.9948,100.8402,100.9221,14333.0
2017-10-27 10:20:00,111.0,111.11,110.93,110.95,13375.0,100.9584,101.0585,100.8948,100.913,13375.0
2017-10-27 10:30:00,110.95,111.03,110.83,111.03,21176.0,100.913,100.9857,100.8038,100.9857,21176.0
2017-10-27 10:40:00,111.04,111.28,111.0,111.1,19876.0,100.9948,101.2131,100.9584,101.0494,19876.0
2017-10-27 10:50:00,111.08,111.16,111.03,111.04,11699.0,101.0312,101.104,100.9857,100.9948,11699.0
2017-10-27 11:00:00,111.07,111.13,110.99,111.02,18629.0,101.0221,101.0767,100.9493,100.9766,18629.0
2017-10-27 11:10:00,111.02,111.15,110.95,111.08,12882.0,100.9766,101.0949,100.913,101.0312,12882.0
2017-10-27 11:20:00,111.07,111.31,111.07,111.3,19448.0,101.0221,101.2404,101.0221,101.2313,19448.0
2017-10-27 11:30:00,111.3,111.53,111.3,111.53,75315.0,101.2313,101.4405,101.2313,101.4405,75315.0
2017-10-27 11:40:00,111.6,111.61,111.31,111.47,23475.0,101.5042,101.5133,101.2404,101.3859,23475.0
2017-10-27 11:50:00,111.44,111.57,111.26,111.36,32961.0,101.3586,101.4769,101.1949,101.2859,32961.0
2017-10-27 12:00:00,111.33,111.44,111.2,111.4,20441.0,101.2586,101.3586,101.1403,101.3223,20441.0
2017-10-27 12:10:00,111.42,111.5,111.42,111.46,21231.0,101.3404,101.4132,101.3404,101.3768,21231.0
2017-10-27 12:20:00,111.46,111.54,111.38,111.49,18956.0,101.3768,101.4496,101.3041,101.4041,18956.0
2017-10-27 12:30:00,111.45,111.46,111.38,111.45,10459.0,101.3677,101.3768,101.3041,101.3677,10459.0
2017-10-27 12:40:00,111.45,111.49,111.42,111.47,13467.0,101.3677,101.4041,101.3404,101.3859,13467.0
2017-10-27 12:50:00,111.47,111.5,111.39,111.4,5291.0,101.3859,101.4132,101.3132,101.3223,5291.0
2017-10-27 13:00:00,111.41,111.49,111.41,111.44,8795.0,101.3314,101.4041,101.3314,101.3586,8795.0
2017-10-27 13:10:00,111.44,111.48,111.42,111.46,10958.0,101.3586,101.395,101.3404,101.3768,10958.0
2017-10-27 13:20:00,111.47,111.47,111.43,111.45,7476.0,101.3859,101.3859,101.3495,101.3677,7476.0
2017-10-27 13:30:00,111.47,111.51,111.31,111.36,44334.0,101.3859,101.4223,101.2404,101.2859,44334.0
2017-10-27 13:40:00,111.36,111.41,111.32,111.41,8489.0,101.2859,101.3314,101.2495,101.3314,8489.0
2017-10-27 13:50:00,111.4,111.47,111.33,111.44,21824.0,101.3223,101.3859,101.2586,101.3586,21824.0
2017-10-27 14:00:00,111.47,111.57,111.43,111.53,19270.0,101.3859,101.4769,101.3495,101.4405,19270.0
2017-10-27 14:10:00,111.56,111.74,111.56,111.71,18202.0,101.4678,101.6315,101.4678,101.6042,18202.0
2017-10-27 14:20:00,111.71,111.75,111.65,111.74,55687.0,101.6042,101.6406,101.5496,101.6315,55687.0
2017-10-27 14:30:00,111.73,111.88,111.71,111.86,28509.0,101.6224,101.7588,101.6042,101.7406,28509.0
2017-10-27 14:40:00,111.86,111.91,111.83,111.88,21308.0,101.7406,101.7861,101.7134,101.7588,21308.0
2017-10-27 14:50:00,111.86,111.88,111.72,111.83,30393.0,101.7406,101.7588,101.6133,101.7134,30393.0
2017-10-27 15:00:00,111.84,111.88,111.76,111.86,61121.0,101.7225,101.7588,101.6497,101.7406,61121.0
2017-10-27 15:10:00,111.85,111.87,111.74,111.84,39023.0,101.7315,101.7497,101.6315,101.7225,39023.0
2017-10-27 15:20:00,111.83,111.85,111.78,111.82,37282.0,101.7134,101.7315,101.6679,101.7043,37282.0
2017-10-27 15:30:00,111.82,111.83,111.7,111.78,60066.0,101.7043,101.7134,101.5951,101.6679,60066.0
2017-10-27 15:40:00,111.77,111.85,111.72,111.84,58984.0,101.6588,101.7315,101.6133,101.7225,58984.0
2017-10-27 15:50:00,111.85,111.91,111.69,111.87,175219.0,101.7315,101.7861,101.586,101.7497,175219.0
2017-10-30 09:30:00,111.61,111.83,111.52,111.62,22409.0,101.5133,101.7134,101.4314,101.5224,22409.0
2017-10-30 09:40:00,111.69,111.74,111.41,111.43,27111.0,101.586,101.6315,101.3314,101.3495,27111.0
2017-10-30 09:50:00,111.43,111.61,111.42,111.51,21268.0,101.3495,101.5133,101.3404,101.4223,21268.0
2017-10-30 10:00:00,111.58,111.75,111.49,111.49,29902.0,101.486,101.6406,101.4041,101.4041,29902.0
2017-10-30 10:10:00,111.51,111.51,110.99,111.02,78756.0,101.4223,101.4223,100.9493,100.9766,78756.0
2017-10-30 10:20:00,111.03,111.05,110.5,110.64,48934.0,100.9857,101.0039,100.5037,100.631,48934.0
2017-10-30 10:30:00,110.62,110.92,110.57,110.74,56877.0,100.6128,100.8857,100.5673,100.722,56877.0
2017-10-30 10:40:00,110.73,110.74,110.54,110.57,40278.0,100.7129,100.722,100.5401,100.5673,40278.0
2017-10-30 10:50:00,110.58,110.85,110.54,110.85,33888.0,100.5764,100.822,100.5401,100.822,33888.0
2017-10-30 11:00:00,110.87,110.91,110.7,110.75,36660.0,100.8402,100.8766,100.6856,100.7311,36660.0
2017-10-30 11:10:00,110.78,110.81,110.61,110.61,21835.0,100.7583,100.7856,100.6037,100.6037,21835.0
2017-10-30 11:20:00,110.62,110.66,110.43,110.46,24358.0,100.6128,100.6492,100.44,100.4673,24358.0
2017-10-30 11:30:00,110.46,110.5,110.18,110.2,27904.0,100.4673,100.5037,100.2126,100.2308,27904.0
2017-10-30 11:40:00,110.2,110.42,110.2,110.28,18951.0,100.2308,100.4309,100.2308,100.3036,18951.0
2017-10-30 11:50:00,110.3,110.35,110.03,110.29,44939.0,100.3218,100.3672,100.0762,100.3127,44939.0
2017-10-30 12:00:00,110.19,110.26,109.98,110.08,77276.0,100.2217,100.2854,100.0307,100.1217,77276.0
2017-10-30 12:10:00,110.09,110.09,109.87,109.87,40955.0,100.1308,100.1308,99.9307,99.9307,40955.0
2017-10-30 12:20:00,109.86,109.93,109.75,109.92,41691.0,99.9216,99.9852,99.8215,99.9761,41691.0
2017-10-30 12:30:00,109.93,109.98,109.83,109.93,49781.0,99.9852,100.0307,99.8943,99.9852,49781.0
2017-10-30 12:40:00,109.94,110.0,109.85,109.97,33528.0,99.9943,100.0489,99.9125,100.0216,33528.0
2017-10-30 12:50:00,109.98,110.17,109.96,110.1,29789.0,100.0307,100.2035,100.0125,100.1399,29789.0
2017-10-30 13:00:00,110.14,110.25,110.09,110.23,25890.0,100.1762,100.2763,100.1308,100.2581,25890.0
2017-10-30 13:10:00,110.24,110.35,110.11,110.28,48123.0,100.2672,100.3672,100.149,100.3036,48123.0
2017-10-30 13:20:00,110.29,110.37,110.17,110.34,21637.0,100.3127,100.3854,100.2035,100.3581,21637.0
2017-10-30 13:30:00,110.35,110.43,110.34,110.42,19138.0,100.3672,100.44,100.3581,100.4309,19138.0
2017-10-30 13:40:00,110.39,110.39,110.26,110.31,14359.0,100.4036,100.4036,100.2854,100.3309,14359.0
2017-10-30 13:50:00,110.3,110.35,110.24,110.31,21246.0,100.3218,100.3672,100.2672,100.3309,21246.0
2017-10-30 14:00:00,110.29,110.53,110.29,110.53,20362.0,100.3127,100.531,100.3127,100.531,20362.0
2017-10-30 14:10:00,110.52,110.75,110.51,110.73,23352.0,100.5219,100.7311,100.5128,100.7129,23352.0
2017-10-30 14:20:00,110.74,110.77,110.7,110.71,17980.0,100.722,100.7492,100.6856,100.6947,17980.0
2017-10-30 14:30:00,110.71,110.74,110.66,110.7,19272.0,100.6947,100.722,100.6492,100.6856,19272.0
2017-10-30 14:40:00,110.7,110.74,110.67,110.73,24909.0,100.6856,100.722,100.6583,100.7129,24909.0
2017-10-30 14:50:00,110.76,110.76,110.56,110.57,26913.0,100.7402,100.7402,100.5582,100.5673,26913.0
2017-10-30 15:00:00,110.62,110.66,110.55,110.6,30252.0,100.6128,100.6492,100.5492,100.5946,30252.0
2017-10-30 15:10:00,110.6,110.65,110.57,110.61,29184.0,100.5946,100.6401,100.5673,100.6037,29184.0
2017-10-30 15:20:00,110.61,110.71,110.48,110.71,37311.0,100.6037,100.6947,100.4855,100.6947,37311.0
2017-10-30 15:30:00,110.71,110.73,110.64,110.68,45573.0,100.6947,100.7129,100.631,100.6674,45573.0
2017-10-30 15:40:00,110.67,110.76,110.62,110.76,91798.0,100.6583,100.7402,100.6128,100.7402,91798.0
2017-10-30 15:50:00,110.77,110.9,110.75,110.83,165394.0,100.7492,100.8675,100.7311,100.8038,165394.0
2017-10-31 09:30:00,111.15,111.55,110.68,111.36,39867.0,101.0949,101.4587,100.6674,101.2859,39867.0
2017-10-31 09:40:00,111.33,111.49,111.27,111.38,32382.0,101.2586,101.4041,101.204,101.3041,32382.0
2017-10-31 09:50:00,111.37,111.37,110.88,110.95,46311.0,101.295,101.295,100.8493,100.913,46311.0
2017-10-31 10:00:00,110.95,111.0,110.52,110.7,35314.0,100.913,100.9584,100.5219,100.6856,35314.0
2017-10-31 10:10:00,110.71,111.09,110.62,111.05,25906.0,100.6947,101.0403,100.6128,101.0039,25906.0
2017-10-31 10:20:00,111.06,111.33,111.03,111.3,32298.0,101.013,101.2586,100.9857,101.2313,32298.0
2017-10-31 10:30:00,111.31,111.57,111.29,111.56,39943.0,101.2404,101.4769,101.2222,101.4678,39943.0
2017-10-31 10:40:00,111.57,111.71,111.53,111.67,70499.0,101.4769,101.6042,101.4405,101.5678,70499.0
2017-10-31 10:50:00,111.66,111.69,111.47,111.51,31891.0,101.5587,101.586,101.3859,101.4223,31891.0
2017-10-31 11:00:00,111.51,111.84,111.47,111.77,42851.0,101.4223,101.7225,101.3859,101.6588,42851.0
2017-10-31 11:10:00,111.79,111.94,111.72,111.94,27079.0,101.677,101.8134,101.6133,101.8134,27079.0
2017-10-31 11:20:00,111.96,111.98,111.72,111.85,30771.0,101.8316,101.8498,101.6133,101.7315,30771.0
2017-10-31 11:30:00,111.87,111.89,111.75,111.82,23071.0,101.7497,101.7679,101.6406,101.7043,23071.0
2017-10-31 11:40:00,111.79,111.82,111.73,111.77,26074.0,101.677,101.7043,101.6224,101.6588,26074.0
2017-10-31 11:50:00,111.77,111.9,111.73,111.89,23721.0,101.6588,101.777,101.6224,101.7679,23721.0
2017-10-31 12:00:00,111.91,111.99,111.8,111.9,17869.0,101.7861,101.8589,101.6861,101.777,17869.0
2017-10-31 12:10:00,111.92,111.93,111.83,111.89,27259.0,101.7952,101.8043,101.7134,101.7679,27259.0
2017-10-31 12:20:00,111.89,111.9,111.8,111.8,22984.0,101.7679,101.777,101.6861,101.6861,22984.0
2017-10-31 12:30:00,111.79,111.83,111.73,111.83,15786.0,101.677,101.7134,101.6224,101.7134,15786.0
2017-10-31 12:40:00,111.81,111.86,111.75,111.79,26167.0,101.6952,101.7406,101.6406,101.677,26167.0
2017-10-31 12:50:00,111.78,111.93,111.77,111.9,44998.0,101.6679,101.8043,101.6588,101.777,44998.0
2017-10-31 13:00:00,111.92,112.06,111.89,111.99,37057.0,101.7952,101.9225,101.7679,101.8589,37057.0
2017-10-31 13:10:00,111.99,112.03,111.95,112.02,22655.0,101.8589,101.8953,101.8225,101.8862,22655.0
2017-10-31 13:20:00,112.03,112.03,111.9,112.0,21896.0,101.8953,101.8953,101.777,101.868,21896.0
2017-10-31 13:30:00,112.0,112.01,111.94,111.97,50634.0,101.868,101.8771,101.8134,101.8407,50634.0
2017-10-31 13:40:00,111.98,112.24,111.97,112.22,36387.0,101.8498,102.0863,101.8407,102.0681,36387.0
2017-10-31 13:50:00,112.22,112.25,112.06,112.07,27100.0,102.0681,102.0954,101.9225,101.9316,27100.0
2017-10-31 14:00:00,112.06,112.13,111.93,112.06,64668.0,101.9225,101.9862,101.8043,101.9225,64668.0
2017-10-31 14:10:00,112.05,112.21,112.04,112.11,38550.0,101.9135,102.059,101.9044,101.968,38550.0
2017-10-31 14:20:00,112.11,112.24,112.06,112.17,29033.0,101.968,102.0863,101.9225,102.0226,29033.0
2017-10-31 14:30:00,112.19,112.27,112.04,112.04,106488.0,102.0408,102.1136,101.9044,101.9044,106488.0
2017-10-31 14:40:00,112.03,112.06,111.87,111.92,142783.0,101.8953,101.9225,101.7497,101.7952,142783.0
2017-10-31 14:50:00,111.91,112.01,111.87,111.99,51428.0,101.7861,101.8771,101.7497,101.8589,51428.0
2017-10-31 15:00:00,112.0,112.01,111.77,111.77,44872.0,101.868,101.8771,101.6588,101.6588,44872.0
2017-10-31 15:10:00,111.78,111.84,111.68,111.69,46886.0,101.6679,101.7225,101.5769,101.586,46886.0
2017-10-31 15:20:00,111.69,111.77,111.68,111.73,45460.0,101.586,101.6588,101.5769,101.6224,45460.0
2017-10-31 15:30:00,111.7,111.82,111.63,111.73,87189.0,101.5951,101.7043,101.5314,101.6224,87189.0
2017-10-31 15:40:00,111.72,111.88,111.71,111.85,108045.0,101.6133,101.7588,101.6042,101.7315,108045.0
2017-10-31 15:50:00,111.84,111.95,111.61,111.81,211100.0,101.7225,101.8225,101.5133,101.6952,211100.0
2017-11-01 09:30:00,120.15,122.9,117.14,122.3,946675.0,109.2807,111.7819,106.543,111.2362,946675.0
2017-11-01 09:40:00,122.41,124.8,122.39,123.61,530116.0,111.3362,113.51,111.3181,112.4277,530116.0
2017-11-01 09:50:00,123.61,123.68,122.73,122.96,254864.0,112.4277,112.4914,111.6273,111.8365,254864.0
2017-11-01 10:00:00,122.96,123.5,122.63,123.28,313752.0,111.8365,112.3276,111.5363,112.1275,313752.0
2017-11-01 10:10:00,123.29,123.3,122.23,122.56,240485.0,112.1366,112.1457,111.1725,111.4727,240485.0
2017-11-01 10:20:00,122.57,123.5,122.23,123.21,221419.0,111.4818,112.3276,111.1725,112.0639,221419.0
2017-11-01 10:30:00,123.24,123.5,122.34,122.96,174370.0,112.0912,112.3276,111.2726,111.8365,174370.0
2017-11-01 10:40:00,122.95,123.35,122.61,122.67,135079.0,111.8274,112.1912,111.5181,111.5727,135079.0
2017-11-01 10:50:00,122.7,123.02,121.22,121.26,219474.0,111.6,111.8911,110.2539,110.2903,219474.0
2017-11-01 11:00:00,121.38,122.32,121.37,122.21,113978.0,110.3994,111.2544,110.3903,111.1543,113978.0
2017-11-01 11:10:00,122.19,122.62,122.18,122.25,89835.0,111.1361,111.5272,111.127,111.1907,89835.0
2017-11-01 11:20:00,122.27,122.29,121.68,122.18,89862.0,111.2089,111.2271,110.6723,111.127,89862.0
2017-11-01 11:30:00,122.15,122.55,121.97,122.4,115721.0,111.0998,111.4636,110.936,111.3271,115721.0
2017-11-01 11:40:00,122.28,122.39,121.74,122.05,114763.0,111.218,111.3181,110.7269,111.0088,114763.0
2017-11-01 11:50:00,122.12,122.12,121.49,121.72,91495.0,111.0725,111.0725,110.4995,110.7087,91495.0
2017-11-01 12:00:00,121.69,121.75,121.33,121.46,182595.0,110.6814,110.7359,110.3539,110.4722,182595.0
2017-11-01 12:10:00,121.47,121.73,120.75,120.81,99709.0,110.4813,110.7178,109.8264,109.881,99709.0
2017-11-01 12:20:00,120.89,121.2,120.79,121.12,63745.0,109.9537,110.2357,109.8628,110.1629,63745.0
2017-11-01 12:30:00,121.11,121.17,119.63,120.46,146026.0,110.1538,110.2084,108.8077,109.5626,146026.0
2017-11-01 12:40:00,120.45,120.77,120.0,120.1,90010.0,109.5536,109.8446,109.1443,109.2352,90010.0
2017-11-01 12:50:00,120.13,120.64,120.13,120.43,52102.0,109.2625,109.7264,109.2625,109.5354,52102.0
2017-11-01 13:00:00,120.42,120.97,120.35,120.81,130813.0,109.5263,110.0265,109.4626,109.881,130813.0
2017-11-01 13:10:00,120.81,121.31,120.67,120.84,92596.0,109.881,110.3358,109.7536,109.9083,92596.0
2017-11-01 13:20:00,120.82,121.16,120.6,121.05,46027.0,109.8901,110.1993,109.69,110.0993,46027.0
2017-11-01 13:30:00,121.01,121.35,121.0,121.19,47299.0,110.0629,110.3721,110.0538,110.2266,47299.0
2017-11-01 13:40:00,121.2,121.59,121.12,121.16,62598.0,110.2357,110.5904,110.1629,110.1993,62598.0
2017-11-01 13:50:00,121.16,121.55,121.12,121.31,66864.0,110.1993,110.554,110.1629,110.3358,66864.0
2017-11-01 14:00:00,121.29,121.53,120.89,121.37,76879.0,110.3176,110.5358,109.9537,110.3903,76879.0
2017-11-01 14:10:00,121.42,121.56,121.01,121.09,78231.0,110.4358,110.5631,110.0629,110.1357,78231.0
2017-11-01 14:20:00,121.15,121.85,121.11,121.76,84828.0,110.1902,110.8269,110.1538,110.745,84828.0
2017-11-01 14:30:00,121.79,122.09,121.64,122.02,112387.0,110.7723,111.0452,110.6359,110.9815,112387.0
2017-11-01 14:40:00,121.97,122.32,121.9,122.26,92969.0,110.936,111.2544,110.8724,111.1998,92969.0
2017-11-01 14:50:00,122.29,122.49,122.15,122.22,73456.0,111.2271,111.409,111.0998,111.1634,73456.0
2017-11-01 15:00:00,122.22,122.53,122.0,122.32,115921.0,111.1634,111.4454,110.9633,111.2544,115921.0
2017-11-01 15:10:00,122.37,122.56,122.27,122.36,120575.0,111.2999,111.4727,111.2089,111.2908,120575.0
2017-11-01 15:20:00,122.38,122.68,122.28,122.67,135695.0,111.309,111.5818,111.218,111.5727,135695.0
2017-11-01 15:30:00,122.67,122.77,122.22,122.23,164765.0,111.5727,111.6637,111.1634,111.1725,164765.0
2017-11-01 15:40:00,122.25,122.35,122.22,122.3,246593.0,111.1907,111.2817,111.1634,111.2362,246593.0
2017-11-01 15:50:00,122.3,122.55,121.9,122.11,523216.0,111.2362,111.4636,110.8724,111.0634,523216.0
2017-11-02 09:30:00,121.67,122.5,120.98,121.21,268547.0,110.6632,111.4181,110.0356,110.2448,268547.0
2017-11-02 09:40:00,121.19,121.25,120.11,120.23,151602.0,110.2266,110.2812,109.2443,109.3535,151602.0
2017-11-02 09:50:00,120.23,120.37,119.92,120.21,130049.0,109.3535,109.4808,109.0715,109.3353,130049.0
2017-11-02 10:00:00,120.21,120.38,119.61,119.62,121706.0,109.3353,109.4899,108.7895,108.7986,121706.0
2017-11-02 10:10:00,119.61,119.93,119.19,119.38,114546.0,108.7895,109.0806,108.4075,108.5803,114546.0
2017-11-02 10:20:00,119.43,119.57,119.06,119.51,131720.0,108.6258,108.7532,108.2893,108.6986,131720.0
2017-11-02 10:30:00,119.52,119.53,118.82,119.24,94138.0,108.7077,108.7168,108.071,108.453,94138.0
2017-11-02 10:40:00,119.23,120.13,119.18,119.48,143027.0,108.4439,109.2625,108.3984,108.6713,143027.0
2017-11-02 10:50:00,119.5,119.92,119.41,119.47,64145.0,108.6895,109.0715,108.6076,108.6622,64145.0
2017-11-02 11:00:00,119.5,119.96,119.25,119.8,105075.0,108.6895,109.1079,108.4621,108.9624,105075.0
2017-11-02 11:10:00,119.8,120.24,119.67,120.08,60955.0,108.9624,109.3625,108.8441,109.217,60955.0
2017-11-02 11:20:00,120.07,120.07,119.8,119.83,51599.0,109.2079,109.2079,108.9624,108.9896,51599.0
2017-11-02 11:30:00,119.85,119.86,119.45,119.67,37638.0,109.0078,109.0169,108.644,108.8441,37638.0
2017-11-02 11:40:00,119.69,120.01,119.68,119.98,43448.0,108.8623,109.1534,108.8532,109.1261,43448.0
2017-11-02 11:50:00,119.96,119.96,119.67,119.79,49742.0,109.1079,109.1079,108.8441,108.9533,49742.0
2017-11-02 12:00:00,119.8,119.97,119.52,119.52,42515.0,108.9624,109.117,108.7077,108.7077,42515.0
2017-11-02 12:10:00,119.51,119.57,119.32,119.5,86704.0,108.6986,108.7532,108.5258,108.6895,86704.0
2017-11-02 12:20:00,119.47,119.68,119.47,119.67,51348.0,108.6622,108.8532,108.6622,108.8441,51348.0
2017-11-02 12:30:00,119.66,120.01,119.65,119.86,113464.0,108.835,109.1534,108.8259,109.0169,113464.0
2017-11-02 12:40:00,119.88,120.05,119.78,120.01,55021.0,109.0351,109.1897,108.9442,109.1534,55021.0
2017-11-02 12:50:00,119.99,120.22,119.99,120.17,84381.0,109.1352,109.3444,109.1352,109.2989,84381.0
2017-11-02 13:00:00,120.17,120.61,120.14,120.55,56492.0,109.2989,109.6991,109.2716,109.6445,56492.0
2017-11-02 13:10:00,120.55,120.82,120.48,120.53,60248.0,109.6445,109.8901,109.5808,109.6263,60248.0
2017-11-02 13:20:00,120.53,120.53,120.35,120.51,38993.0,109.6263,109.6263,109.4626,109.6081,38993.0
2017-11-02 13:30:00,120.47,120.49,120.05,120.05,23932.0,109.5717,109.5899,109.1897,109.1897,23932.0
2017-11-02 13:40:00,120.04,120.22,120.0,120.21,23914.0,109.1806,109.3444,109.1443,109.3353,23914.0
2017-11-02 13:50:00,120.21,120.24,120.03,120.17,37289.0,109.3353,109.3625,109.1715,109.2989,37289.0
2017-11-02 14:00:00,120.17,120.5,120.16,120.5,40118.0,109.2989,109.599,109.2898,109.599,40118.0
2017-11-02 14:10:00,120.51,120.66,120.39,120.55,48927.0,109.6081,109.7446,109.499,109.6445,48927.0
2017-11-02 14:20:00,120.54,120.64,120.45,120.54,42569.0,109.6354,109.7264,109.5536,109.6354,42569.0
2017-11-02 14:30:00,120.54,120.67,120.48,120.57,43447.0,109.6354,109.7536,109.5808,109.6627,43447.0
2017-11-02 14:40:00,120.59,120.59,120.39,120.42,41969.0,109.6809,109.6809,109.499,109.5263,41969.0
2017-11-02 14:50:00,120.42,120.46,120.32,120.43,58149.0,109.5263,109.5626,109.4353,109.5354,58149.0
2017-11-02 15:00:00,120.43,120.53,120.38,120.42,72602.0,109.5354,109.6263,109.4899,109.5263,72602.0
2017-11-02 15:10:00,120.43,120.53,120.32,120.44,68245.0,109.5354,109.6263,109.4353,109.5445,68245.0
2017-11-02 15:20:00,120.44,120.45,120.15,120.28,97121.0,109.5445,109.5536,109.2807,109.3989,97121.0
2017-11-02 15:30:00,120.28,120.35,119.93,120.12,358068.0,109.3989,109.4626,109.0806,109.2534,358068.0
2017-11-02 15:40:00,120.12,120.15,119.94,120.09,138464.0,109.2534,109.2807,109.0897,109.2261,138464.0
2017-11-02 15:50:00,120.1,120.25,119.98,120.14,305851.0,109.2352,109.3716,109.1261,109.2716,305851.0
2017-11-03 09:30:00,120.43,120.43,119.84,119.95,96345.0,109.5354,109.5354,108.9987,109.0988,96345.0
2017-11-03 09:40:00,119.9,120.97,119.81,120.96,37408.0,109.0533,110.0265,108.9714,110.0174,37408.0
2017-11-03 09:50:00,120.95,121.25,120.82,120.84,40297.0,110.0083,110.2812,109.8901,109.9083,40297.0
2017-11-03 10:00:00,120.81,121.32,120.77,121.32,53391.0,109.881,110.3448,109.8446,110.3448,53391.0
2017-11-03 10:10:00,121.32,121.33,120.66,121.06,45084.0,110.3448,110.3539,109.7446,110.1084,45084.0
2017-11-03 10:20:00,121.08,121.29,120.77,120.85,27366.0,110.1266,110.3176,109.8446,109.9174,27366.0
2017-11-03 10:30:00,120.88,121.31,120.85,121.31,34497.0,109.9447,110.3358,109.9174,110.3358,34497.0
2017-11-03 10:40:00,121.3,121.35,120.97,121.33,34142.0,110.3267,110.3721,110.0265,110.3539,34142.0
2017-11-03 10:50:00,121.32,121.54,121.29,121.41,52264.0,110.3448,110.5449,110.3176,110.4267,52264.0
2017-11-03 11:00:00,121.4,121.79,121.34,121.78,34554.0,110.4176,110.7723,110.363,110.7632,34554.0
2017-11-03 11:10:00,121.79,121.93,121.72,121.9,40642.0,110.7723,110.8997,110.7087,110.8724,40642.0
2017-11-03 11:20:00,121.89,122.0,121.53,121.62,56910.0,110.8633,110.9633,110.5358,110.6177,56910.0
2017-11-03 11:30:00,121.63,121.65,121.24,121.3,29260.0,110.6268,110.645,110.2721,110.3267,29260.0
2017-11-03 11:40:00,121.26,121.48,121.22,121.37,35531.0,110.2903,110.4904,110.2539,110.3903,35531.0
2017-11-03 11:50:00,121.35,121.57,121.34,121.53,36317.0,110.3721,110.5722,110.363,110.5358,36317.0
2017-11-03 12:00:00,121.53,121.91,121.5,121.75,36487.0,110.5358,110.8815,110.5086,110.7359,36487.0
2017-11-03 12:10:00,121.76,121.93,121.67,121.67,31654.0,110.745,110.8997,110.6632,110.6632,31654.0
2017-11-03 12:20:00,121.63,121.88,121.63,121.74,29509.0,110.6268,110.8542,110.6268,110.7269,29509.0
2017-11-03 12:30:00,121.78,121.9,121.68,121.7,27469.0,110.7632,110.8724,110.6723,110.6905,27469.0
2017-11-03 12:40:00,121.74,121.9,121.55,121.65,32327.0,110.7269,110.8724,110.554,110.645,32327.0
2017-11-03 12:50:00,121.67,121.82,121.59,121.68,31855.0,110.6632,110.7996,110.5904,110.6723,31855.0
2017-11-03 13:00:00,121.66,121.86,121.62,121.85,22793.0,110.6541,110.836,110.6177,110.8269,22793.0
2017-11-03 13:10:00,121.81,121.92,121.69,121.75,28787.0,110.7905,110.8906,110.6814,110.7359,28787.0
2017-11-03 13:20:00,121.73,121.74,121.56,121.59,26984.0,110.7178,110.7269,110.5631,110.5904,26984.0
2017-11-03 13:30:00,121.56,121.59,121.41,121.41,25438.0,110.5631,110.5904,110.4267,110.4267,25438.0
2017-11-03 13:40:00,121.43,121.5,121.29,121.32,26025.0,110.4449,110.5086,110.3176,110.3448,26025.0
2017-11-03 13:50:00,121.29,121.46,121.29,121.42,22222.0,110.3176,110.4722,110.3176,110.4358,22222.0
2017-11-03 14:00:00,121.42,121.44,121.16,121.31,35418.0,110.4358,110.454,110.1993,110.3358,35418.0
2017-11-03 14:10:00,121.28,121.35,121.28,121.3,30189.0,110.3085,110.3721,110.3085,110.3267,30189.0
2017-11-03 14:20:00,121.31,121.51,121.21,121.51,39381.0,110.3358,110.5177,110.2448,110.5177,39381.0
2017-11-03 14:30:00,121.52,121.68,121.3,121.38,32320.0,110.5268,110.6723,110.3267,110.3994,32320.0
2017-11-03 14:40:00,121.38,121.69,121.38,121.67,37848.0,110.3994,110.6814,110.3994,110.6632,37848.0
2017-11-03 14:50:00,121.68,121.69,121.53,121.55,41417.0,110.6723,110.6814,110.5358,110.554,41417.0
2017-11-03 15:00:00,121.54,121.75,121.54,121.75,50905.0,110.5449,110.7359,110.5449,110.7359,50905.0
2017-11-03 15:10:00,121.75,121.82,121.58,121.66,41334.0,110.7359,110.7996,110.5813,110.6541,41334.0
2017-11-03 15:20:00,121.66,121.69,121.56,121.64,73228.0,110.6541,110.6814,110.5631,110.6359,73228.0
2017-11-03 15:30:00,121.65,121.69,121.54,121.55,79186.0,110.645,110.6814,110.5449,110.554,79186.0
2017-11-03 15:40:00,121.54,121.58,121.48,121.52,109163.0,110.5449,110.5813,110.4904,110.5268,109163.0
2017-11-03 15:50:00,121.53,121.71,121.51,121.7,195451.0,110.5358,110.6996,110.5177,110.6905,195451.0
2017-11-06 09:30:00,121.42,121.71,120.74,120.83,50596.0,110.4358,110.6996,109.8173,109.8992,50596.0
2017-11-06 09:40:00,120.8,120.97,120.47,120.92,19596.0,109.8719,110.0265,109.5717,109.981,19596.0
2017-11-06 09:50:00,120.95,121.16,120.82,120.91,13054.0,110.0083,110.1993,109.8901,109.9719,13054.0
2017-11-06 10:00:00,120.92,121.24,120.85,121.2,16278.0,109.981,110.2721,109.9174,110.2357,16278.0
2017-11-06 10:10:00,121.2,121.32,121.08,121.15,20428.0,110.2357,110.3448,110.1266,110.1902,20428.0
2017-11-06 10:20:00,121.15,121.43,121.12,121.39,18397.0,110.1902,110.4449,110.1629,110.4085,18397.0
2017-11-06 10:30:00,121.4,121.4,121.21,121.29,20704.0,110.4176,110.4176,110.2448,110.3176,20704.0
2017-11-06 10:40:00,121.32,121.75,121.14,121.47,24496.0,110.3448,110.7359,110.1811,110.4813,24496.0
2017-11-06 10:50:00,121.48,121.48,121.05,121.26,29758.0,110.4904,110.4904,110.0993,110.2903,29758.0
2017-11-06 11:00:00,121.29,121.33,121.03,121.18,21094.0,110.3176,110.3539,110.0811,110.2175,21094.0
2017-11-06 11:10:00,121.19,121.4,121.11,121.32,18154.0,110.2266,110.4176,110.1538,110.3448,18154.0
2017-11-06 11:20:00,121.32,121.37,120.8,121.13,58782.0,110.3448,110.3903,109.8719,110.172,58782.0
2017-11-06 11:30:00,121.08,121.22,120.95,121.13,26925.0,110.1266,110.2539,110.0083,110.172,26925.0
2017-11-06 11:40:00,121.09,121.14,120.91,121.0,14804.0,110.1357,110.1811,109.9719,110.0538,14804.0
2017-11-06 11:50:00,121.01,121.09,120.86,121.04,13138.0,110.0629,110.1357,109.9265,110.0902,13138.0
2017-11-06 12:00:00,121.03,121.05,120.88,120.95,17845.0,110.0811,110.0993,109.9447,110.0083,17845.0
2017-11-06 12:10:00,120.93,121.11,120.93,121.04,12542.0,109.9901,110.1538,109.9901,110.0902,12542.0
2017-11-06 12:20:00,120.99,121.1,120.99,121.03,14369.0,110.0447,110.1447,110.0447,110.0811,14369.0
2017-11-06 12:30:00,121.02,121.14,120.91,121.06,12361.0,110.072,110.1811,109.9719,110.1084,12361.0
2017-11-06 12:40:00,121.04,121.18,121.03,121.09,14113.0,110.0902,110.2175,110.0811,110.1357,14113.0
2017-11-06 12:50:00,121.11,121.2,121.07,121.15,12154.0,110.1538,110.2357,110.1175,110.1902,12154.0
2017-11-06 13:00:00,121.15,121.21,121.12,121.15,18943.0,110.1902,110.2448,110.1629,110.1902,18943.0
2017-11-06 13:10:00,121.13,121.21,121.1,121.12,12786.0,110.172,110.2448,110.1447,110.1629,12786.0
2017-11-06 13:20:00,121.14,121.2,121.06,121.11,15364.0,110.1811,110.2357,110.1084,110.1538,15364.0
2017-11-06 13:30:00,121.08,121.17,121.0,121.0,13013.0,110.1266,110.2084,110.0538,110.0538,13013.0
2017-11-06 13:40:00,120.98,121.06,120.93,120.95,8837.0,110.0356,110.1084,109.9901,110.0083,8837.0
2017-11-06 13:50:00,120.95,121.1,120.95,121.07,13418.0,110.0083,110.1447,110.0083,110.1175,13418.0
2017-11-06 14:00:00,121.08,121.09,120.98,121.03,21826.0,110.1266,110.1357,110.0356,110.0811,21826.0
2017-11-06 14:10:00,121.02,121.04,120.93,120.94,14892.0,110.072,110.0902,109.9901,109.9992,14892.0
2017-11-06 14:20:00,120.94,121.06,120.92,120.94,16250.0,109.9992,110.1084,109.981,109.9992,16250.0
2017-11-06 14:30:00,120.95,120.95,120.82,120.88,15970.0,110.0083,110.0083,109.8901,109.9447,15970.0
2017-11-06 14:40:00,120.86,120.97,120.82,120.91,23875.0,109.9265,110.0265,109.8901,109.9719,23875.0
2017-11-06 14:50:00,120.91,120.96,120.8,120.86,17782.0,109.9719,110.0174,109.8719,109.9265,17782.0
2017-11-06 15:00:00,120.86,120.94,120.85,120.92,19441.0,109.9265,109.9992,109.9174,109.981,19441.0
2017-11-06 15:10:00,120.91,120.93,120.86,120.89,13079.0,109.9719,109.9901,109.9265,109.9537,13079.0
2017-11-06 15:20:00,120.9,120.98,120.83,120.97,48917.0,109.9628,110.0356,109.8992,110.0265,48917.0
2017-11-06 15:30:00,120.99,121.08,120.96,121.06,46414.0,110.0447,110.1266,110.0174,110.1084,46414.0
2017-11-06 15:40:00,121.06,121.17,120.97,121.02,46783.0,110.1084,110.2084,110.0265,110.072,46783.0
2017-11-06 15:50:00,121.01,121.2,120.91,121.12,130507.0,110.0629,110.2357,109.9719,110.1629,130507.0
2017-11-07 09:30:00,120.63,121.43,120.46,121.43,41318.0,109.7173,110.4449,109.5626,110.4449,41318.0
2017-11-07 09:40:00,121.41,121.58,121.12,121.3,22124.0,110.4267,110.5813,110.1629,110.3267,22124.0
2017-11-07 09:50:00,121.29,121.34,121.05,121.17,19195.0,110.3176,110.363,110.0993,110.2084,19195.0
2017-11-07 10:00:00,121.25,121.47,121.18,121.28,26366.0,110.2812,110.4813,110.2175,110.3085,26366.0
2017-11-07 10:10:00,121.29,121.67,121.28,121.55,18439.0,110.3176,110.6632,110.3085,110.554,18439.0
2017-11-07 10:20:00,121.58,121.73,121.5,121.73,21987.0,110.5813,110.7178,110.5086,110.7178,21987.0
2017-11-07 10:30:00,121.74,121.82,121.65,121.75,19926.0,110.7269,110.7996,110.645,110.7359,19926.0
2017-11-07 10:40:00,121.74,121.74,121.46,121.53,16700.0,110.7269,110.7269,110.4722,110.5358,16700.0
2017-11-07 10:50:00,121.54,121.65,121.5,121.57,10811.0,110.5449,110.645,110.5086,110.5722,10811.0
2017-11-07 11:00:00,121.59,121.81,121.59,121.81,31979.0,110.5904,110.7905,110.5904,110.7905,31979.0
2017-11-07 11:10:00,121.79,121.82,121.61,121.73,14551.0,110.7723,110.7996,110.6086,110.7178,14551.0
2017-11-07 11:20:00,121.76,121.82,121.74,121.82,11100.0,110.745,110.7996,110.7269,110.7996,11100.0
2017-11-07 11:30:00,121.83,122.0,121.82,121.99,26482.0,110.8087,110.9633,110.7996,110.9542,26482.0
2017-11-07 11:40:00,121.99,122.05,121.95,121.95,14790.0,110.9542,111.0088,110.9179,110.9179,14790.0
2017-11-07 11:50:00,121.95,122.0,121.73,121.77,41061.0,110.9179,110.9633,110.7178,110.7541,41061.0
2017-11-07 12:00:00,121.77,122.11,121.77,121.98,37551.0,110.7541,111.0634,110.7541,110.9451,37551.0
2017-11-07 12:10:00,121.96,122.04,121.86,122.04,18602.0,110.927,110.9997,110.836,110.9997,18602.0
2017-11-07 12:20:00,122.05,122.2,122.03,122.17,9869.0,111.0088,111.1452,110.9906,111.118,9869.0
2017-11-07 12:30:00,122.16,122.26,122.09,122.11,18351.0,111.1089,111.1998,111.0452,111.0634,18351.0
2017-11-07 12:40:00,122.08,122.17,122.03,122.13,11108.0,111.0361,111.118,110.9906,111.0816,11108.0
2017-11-07 12:50:00,122.14,122.21,122.12,122.14,11567.0,111.0907,111.1543,111.0725,111.0907,11567.0
2017-11-07 13:00:00,122.13,122.25,122.07,122.25,14616.0,111.0816,111.1907,111.027,111.1907,14616.0
2017-11-07 13:10:00,122.25,122.27,122.16,122.21,7658.0,111.1907,111.2089,111.1089,111.1543,7658.0
2017-11-07 13:20:00,122.18,122.18,122.08,122.15,11898.0,111.127,111.127,111.0361,111.0998,11898.0
2017-11-07 13:30:00,122.15,122.2,122.12,122.15,15984.0,111.0998,111.1452,111.0725,111.0998,15984.0
2017-11-07 13:40:00,122.16,122.29,122.15,122.23,7586.0,111.1089,111.2271,111.0998,111.1725,7586.0
2017-11-07 13:50:00,122.25,122.26,122.16,122.19,16408.0,111.1907,111.1998,111.1089,111.1361,16408.0
2017-11-07 14:00:00,122.19,122.25,122.15,122.21,12375.0,111.1361,111.1907,111.0998,111.1543,12375.0
2017-11-07 14:10:00,122.21,122.22,121.68,121.8,29617.0,111.1543,111.1634,110.6723,110.7814,29617.0
2017-11-07 14:20:00,121.81,122.04,121.78,122.04,17299.0,110.7905,110.9997,110.7632,110.9997,17299.0
2017-11-07 14:30:00,122.05,122.26,121.99,122.13,21140.0,111.0088,111.1998,110.9542,111.0816,21140.0
2017-11-07 14:40:00,122.12,122.15,122.0,122.01,16407.0,111.0725,111.0998,110.9633,110.9724,16407.0
2017-11-07 14:50:00,121.99,122.09,121.86,121.95,20111.0,110.9542,111.0452,110.836,110.9179,20111.0
2017-11-07 15:00:00,121.93,122.18,121.91,122.18,19976.0,110.8997,111.127,110.8815,111.127,19976.0
2017-11-07 15:10:00,122.17,122.2,121.98,122.11,27754.0,111.118,111.1452,110.9451,111.0634,27754.0
2017-11-07 15:20:00,122.11,122.11,121.94,122.04,40487.0,111.0634,111.0634,110.9088,110.9997,40487.0
2017-11-07 15:30:00,122.07,122.11,121.88,121.95,41556.0,111.027,111.0634,110.8542,110.9179,41556.0
2017-11-07 15:40:00,121.96,122.05,121.85,122.05,50596.0,110.927,111.0088,110.8269,111.0088,50596.0
2017-11-07 15:50:00,122.07,122.23,122.05,122.21,93026.0,111.027,111.1725,111.0088,111.1543,93026.0
2017-11-08 09:30:00,122.5,124.0,122.5,123.87,61811.0,111.4181,112.7824,111.4181,112.6642,61811.0
2017-11-08 09:40:00,123.95,123.95,123.08,123.09,29160.0,112.7369,112.7369,111.9456,111.9547,29160.0
2017-11-08 09:50:00,123.04,123.13,122.77,123.06,17876.0,111.9092,111.9911,111.6637,111.9274,17876.0
2017-11-08 10:00:00,123.07,123.43,122.96,123.25,27657.0,111.9365,112.264,111.8365,112.1003,27657.0
2017-11-08 10:10:00,123.23,123.29,122.88,123.2,33297.0,112.0821,112.1366,111.7637,112.0548,33297.0
2017-11-08 10:20:00,123.19,123.52,123.05,123.51,13211.0,112.0457,112.3458,111.9183,112.3367,13211.0
2017-11-08 10:30:00,123.46,123.49,123.0,123.1,15225.0,112.2913,112.3185,111.8729,111.9638,15225.0
2017-11-08 10:40:00,123.1,123.1,122.86,123.06,34333.0,111.9638,111.9638,111.7455,111.9274,34333.0
2017-11-08 10:50:00,123.07,123.31,123.07,123.29,15912.0,111.9365,112.1548,111.9365,112.1366,15912.0
2017-11-08 11:00:00,123.29,123.42,123.22,123.35,12485.0,112.1366,112.2549,112.073,112.1912,12485.0
2017-11-08 11:10:00,123.35,123.5,123.32,123.32,19562.0,112.1912,112.3276,112.1639,112.1639,19562.0
2017-11-08 11:20:00,123.29,123.45,123.27,123.45,13591.0,112.1366,112.2822,112.1184,112.2822,13591.0
2017-11-08 11:30:00,123.44,123.48,123.26,123.44,22076.0,112.2731,112.3094,112.1093,112.2731,22076.0
2017-11-08 11:40:00,123.43,123.44,123.26,123.28,16841.0,112.264,112.2731,112.1093,112.1275,16841.0
2017-11-08 11:50:00,123.29,123.47,123.21,123.36,14150.0,112.1366,112.3003,112.0639,112.2003,14150.0
2017-11-08 12:00:00,123.36,123.47,123.28,123.37,28335.0,112.2003,112.3003,112.1275,112.2094,28335.0
2017-11-08 12:10:00,123.35,123.37,123.28,123.32,23995.0,112.1912,112.2094,112.1275,112.1639,23995.0
2017-11-08 12:20:00,123.31,123.36,123.26,123.34,15936.0,112.1548,112.2003,112.1093,112.1821,15936.0
2017-11-08 12:30:00,123.34,123.41,123.26,123.38,23834.0,112.1821,112.2458,112.1093,112.2185,23834.0
2017-11-08 12:40:00,123.36,123.36,123.22,123.27,13829.0,112.2003,112.2003,112.073,112.1184,13829.0
2017-11-08 12:50:00,123.28,123.36,123.08,123.13,40424.0,112.1275,112.2003,111.9456,111.9911,40424.0
2017-11-08 13:00:00,123.13,123.2,122.93,123.02,44145.0,111.9911,112.0548,111.8092,111.8911,44145.0
2017-11-08 13:10:00,123.03,123.06,122.78,122.86,30344.0,111.9002,111.9274,111.6728,111.7455,30344.0
2017-11-08 13:20:00,122.84,122.84,122.56,122.68,46241.0,111.7273,111.7273,111.4727,111.5818,46241.0
2017-11-08 13:30:00,122.7,122.85,122.54,122.74,64477.0,111.6,111.7364,111.4545,111.6364,64477.0
2017-11-08 13:40:00,122.75,122.87,122.53,122.59,59954.0,111.6455,111.7546,111.4454,111.5,59954.0
2017-11-08 13:50:00,122.58,122.96,122.56,122.82,26881.0,111.4909,111.8365,111.4727,111.7092,26881.0
2017-11-08 14:00:00,122.8,122.97,122.74,122.91,24158.0,111.691,111.8456,111.6364,111.791,24158.0
2017-11-08 14:10:00,122.92,123.06,122.71,122.78,23602.0,111.8001,111.9274,111.6091,111.6728,23602.0
2017-11-08 14:20:00,122.78,122.89,122.74,122.82,14532.0,111.6728,111.7728,111.6364,111.7092,14532.0
2017-11-08 14:30:00,122.88,122.95,122.82,122.89,30221.0,111.7637,111.8274,111.7092,111.7728,30221.0
2017-11-08 14:40:00,122.9,123.25,122.9,123.15,28568.0,111.7819,112.1003,111.7819,112.0093,28568.0
2017-11-08 14:50:00,123.14,123.17,123.07,123.16,25598.0,112.0002,112.0275,111.9365,112.0184,25598.0
2017-11-08 15:00:00,123.17,123.44,123.13,123.44,54973.0,112.0275,112.2731,111.9911,112.2731,54973.0
2017-11-08 15:10:00,123.43,123.46,123.38,123.43,32455.0,112.264,112.2913,112.2185,112.264,32455.0
2017-11-08 15:20:00,123.45,123.45,123.08,123.14,45317.0,112.2822,112.2822,111.9456,112.0002,45317.0
2017-11-08 15:30:00,123.14,123.25,123.09,123.17,60943.0,112.0002,112.1003,111.9547,112.0275,60943.0
2017-11-08 15:40:00,123.16,123.17,123.02,123.06,98158.0,112.0184,112.0275,111.8911,111.9274,98158.0
2017-11-08 15:50:00,123.08,123.09,122.93,123.08,210615.0,111.9456,111.9547,111.8092,111.9456,210615.0
2017-11-09 09:30:00,122.67,123.17,122.0,122.72,66687.0,111.5727,112.0275,110.9633,111.6182,66687.0
2017-11-09 09:40:00,122.71,123.35,122.71,123.27,55749.0,111.6091,112.1912,111.6091,112.1184,55749.0
2017-11-09 09:50:00,123.32,123.56,123.29,123.37,52843.0,112.1639,112.3822,112.1366,112.2094,52843.0
2017-11-09 10:00:00,123.35,123.85,123.25,123.85,53910.0,112.1912,112.646,112.1003,112.646,53910.0
2017-11-09 10:10:00,123.83,123.94,123.35,123.46,50110.0,112.6278,112.7278,112.1912,112.2913,50110.0
2017-11-09 10:20:00,123.52,123.81,123.52,123.81,25885.0,112.3458,112.6096,112.3458,112.6096,25885.0
2017-11-09 10:30:00,123.81,123.84,123.59,123.63,43732.0,112.6096,112.6369,112.4095,112.4459,43732.0
2017-11-09 10:40:00,123.64,123.77,123.58,123.74,37769.0,112.455,112.5732,112.4004,112.5459,37769.0
2017-11-09 10:50:00,123.73,123.95,123.7,123.95,18823.0,112.5368,112.7369,112.5095,112.7369,18823.0
2017-11-09 11:00:00,123.93,123.94,123.8,123.92,37721.0,112.7187,112.7278,112.6005,112.7096,37721.0
2017-11-09 11:10:00,123.91,124.2,123.9,124.06,44351.0,112.7005,112.9643,112.6914,112.837,44351.0
2017-11-09 11:20:00,124.08,124.09,123.75,123.79,33829.0,112.8552,112.8643,112.555,112.5914,33829.0
2017-11-09 11:30:00,123.82,124.03,123.81,123.81,74240.0,112.6187,112.8097,112.6096,112.6096,74240.0
2017-11-09 11:40:00,123.82,123.92,123.72,123.85,24505.0,112.6187,112.7096,112.5277,112.646,24505.0
2017-11-09 11:50:00,123.88,123.97,123.73,123.74,19558.0,112.6733,112.7551,112.5368,112.5459,19558.0
2017-11-09 12:00:00,123.77,123.77,123.31,123.4,17033.0,112.5732,112.5732,112.1548,112.2367,17033.0
2017-11-09 12:10:00,123.4,123.63,123.39,123.52,35025.0,112.2367,112.4459,112.2276,112.3458,35025.0
2017-11-09 12:20:00,123.51,123.51,123.27,123.34,32370.0,112.3367,112.3367,112.1184,112.1821,32370.0
2017-11-09 12:30:00,123.32,123.34,123.01,123.22,17760.0,112.1639,112.1821,111.882,112.073,17760.0
2017-11-09 12:40:00,123.19,123.23,122.9,123.09,90248.0,112.0457,112.0821,111.7819,111.9547,90248.0
2017-11-09 12:50:00,123.11,123.29,123.05,123.27,16412.0,111.9729,112.1366,111.9183,112.1184,16412.0
2017-11-09 13:00:00,123.28,123.32,123.22,123.3,46363.0,112.1275,112.1639,112.073,112.1457,46363.0
2017-11-09 13:10:00,123.3,123.5,123.3,123.44,11511.0,112.1457,112.3276,112.1457,112.2731,11511.0
2017-11-09 13:20:00,123.47,123.52,123.35,123.4,11538.0,112.3003,112.3458,112.1912,112.2367,11538.0
2017-11-09 13:30:00,123.4,124.0,123.39,123.59,84760.0,112.2367,112.7824,112.2276,112.4095,84760.0
2017-11-09 13:40:00,123.57,123.71,123.53,123.69,27355.0,112.3913,112.5186,112.3549,112.5004,27355.0
2017-11-09 13:50:00,123.68,123.88,123.48,123.49,20440.0,112.4914,112.6733,112.3094,112.3185,20440.0
2017-11-09 14:00:00,123.48,123.78,123.48,123.58,16453.0,112.3094,112.5823,112.3094,112.4004,16453.0
2017-11-09 14:10:00,123.61,123.86,123.61,123.81,26103.0,112.4277,112.6551,112.4277,112.6096,26103.0
2017-11-09 14:20:00,123.79,123.88,123.73,123.77,15366.0,112.5914,112.6733,112.5368,112.5732,15366.0
2017-11-09 14:30:00,123.77,123.95,123.61,123.68,16702.0,112.5732,112.7369,112.4277,112.4914,16702.0
2017-11-09 14:40:00,123.69,123.82,123.67,123.78,16324.0,112.5004,112.6187,112.4823,112.5823,16324.0
2017-11-09 14:50:00,123.78,123.84,123.65,123.65,21125.0,112.5823,112.6369,112.4641,112.4641,21125.0
2017-11-09 15:00:00,123.63,123.74,123.55,123.59,24045.0,112.4459,112.5459,112.3731,112.4095,24045.0
2017-11-09 15:10:00,123.59,123.62,123.52,123.56,35087.0,112.4095,112.4368,112.3458,112.3822,35087.0
2017-11-09 15:20:00,123.56,123.64,123.5,123.62,54505.0,112.3822,112.455,112.3276,112.4368,54505.0
2017-11-09 15:30:00,123.62,123.81,123.61,123.79,35736.0,112.4368,112.6096,112.4277,112.5914,35736.0
2017-11-09 15:40:00,123.8,123.81,123.7,123.73,47327.0,112.6005,112.6096,112.5095,112.5368,47327.0
2017-11-09 15:50:00,123.74,123.94,123.72,123.78,114769.0,112.5459,112.7278,112.5277,112.5823,114769.0
2017-11-10 09:30:00,123.82,124.62,123.82,124.32,38384.0,112.6187,113.3463,112.6187,113.0735,38384.0
2017-11-10 09:40:00,124.26,124.51,123.96,124.23,44237.0,113.0189,113.2463,112.746,112.9916,44237.0
2017-11-10 09:50:00,124.25,124.37,124.07,124.26,25138.0,113.0098,113.1189,112.8461,113.0189,25138.0
2017-11-10 10:00:00,124.29,124.51,124.15,124.18,48885.0,113.0462,113.2463,112.9188,112.9461,48885.0
2017-11-10 10:10:00,124.23,124.44,124.08,124.36,52484.0,112.9916,113.1826,112.8552,113.1098,52484.0
2017-11-10 10:20:00,124.32,124.57,124.29,124.5,18664.0,113.0735,113.3008,113.0462,113.2372,18664.0
2017-11-10 10:30:00,124.5,124.52,123.87,123.87,29869.0,113.2372,113.2554,112.6642,112.6642,29869.0
2017-11-10 10:40:00,123.92,124.01,123.79,123.82,42322.0,112.7096,112.7915,112.5914,112.6187,42322.0
2017-11-10 10:50:00,123.81,124.05,123.73,124.02,34810.0,112.6096,112.8279,112.5368,112.8006,34810.0
2017-11-10 11:00:00,124.0,124.04,123.85,123.93,72879.0,112.7824,112.8188,112.646,112.7187,72879.0
2017-11-10 11:10:00,123.94,124.21,123.93,123.94,46719.0,112.7278,112.9734,112.7187,112.7278,46719.0
2017-11-10 11:20:00,123.94,124.24,123.9,124.09,18521.0,112.7278,113.0007,112.6914,112.8643,18521.0
2017-11-10 11:30:00,124.11,124.35,124.11,124.25,19395.0,112.8825,113.1007,112.8825,113.0098,19395.0
2017-11-10 11:40:00,124.24,124.29,124.09,124.22,18331.0,113.0007,113.0462,112.8643,112.9825,18331.0
2017-11-10 11:50:00,124.23,124.34,124.23,124.28,42780.0,112.9916,113.0916,112.9916,113.0371,42780.0
2017-11-10 12:00:00,124.3,124.38,124.21,124.3,29426.0,113.0553,113.128,112.9734,113.0553,29426.0
2017-11-10 12:10:00,124.3,124.45,124.25,124.29,24796.0,113.0553,113.1917,113.0098,113.0462,24796.0
2017-11-10 12:20:00,124.26,124.29,124.2,124.24,43886.0,113.0189,113.0462,112.9643,113.0007,43886.0
2017-11-10 12:30:00,124.27,124.3,124.23,124.25,15656.0,113.028,113.0553,112.9916,113.0098,15656.0
2017-11-10 12:40:00,124.25,124.36,124.24,124.29,34378.0,113.0098,113.1098,113.0007,113.0462,34378.0
2017-11-10 12:50:00,124.3,124.35,124.25,124.26,28951.0,113.0553,113.1007,113.0098,113.0189,28951.0
2017-11-10 13:00:00,124.27,124.36,124.27,124.34,11567.0,113.028,113.1098,113.028,113.0916,11567.0
2017-11-10 13:10:00,124.32,124.39,124.27,124.27,20060.0,113.0735,113.1371,113.028,113.028,20060.0
2017-11-10 13:20:00,124.26,124.45,124.26,124.42,18111.0,113.0189,113.1917,113.0189,113.1644,18111.0
2017-11-10 13:30:00,124.43,124.47,124.39,124.43,15478.0,113.1735,113.2099,113.1371,113.1735,15478.0
2017-11-10 13:40:00,124.43,124.49,124.4,124.46,15435.0,113.1735,113.2281,113.1462,113.2008,15435.0
2017-11-10 13:50:00,124.45,124.5,124.42,124.48,29347.0,113.1917,113.2372,113.1644,113.219,29347.0
2017-11-10 14:00:00,124.5,124.8,124.5,124.79,24303.0,113.2372,113.51,113.2372,113.5009,24303.0
2017-11-10 14:10:00,124.74,124.94,124.74,124.87,34536.0,113.4555,113.6374,113.4555,113.5737,34536.0
2017-11-10 14:20:00,124.86,124.92,124.81,124.92,24123.0,113.5646,113.6192,113.5191,113.6192,24123.0
2017-11-10 14:30:00,124.93,124.98,124.89,124.97,23698.0,113.6283,113.6737,113.5919,113.6647,23698.0
2017-11-10 14:40:00,124.96,125.24,124.96,125.22,45520.0,113.6556,113.9102,113.6556,113.892,45520.0
2017-11-10 14:50:00,125.21,125.28,125.18,125.22,25696.0,113.8829,113.9466,113.8557,113.892,25696.0
2017-11-10 15:00:00,125.21,125.29,125.17,125.25,26974.0,113.8829,113.9557,113.8466,113.9193,26974.0
2017-11-10 15:10:00,125.26,125.27,124.89,124.94,45600.0,113.9284,113.9375,113.5919,113.6374,45600.0
2017-11-10 15:20:00,124.93,124.97,124.77,124.91,40108.0,113.6283,113.6647,113.4827,113.6101,40108.0
2017-11-10 15:30:00,124.92,125.02,124.79,124.91,44315.0,113.6192,113.7101,113.5009,113.6101,44315.0
2017-11-10 15:40:00,124.91,124.92,124.76,124.79,65779.0,113.6101,113.6192,113.4736,113.5009,65779.0
2017-11-10 15:50:00,124.79,124.85,124.55,124.61,183872.0,113.5009,113.5555,113.2826,113.3372,183872.0
2017-11-13 09:30:00,124.81,126.69,124.57,126.69,128649.0,113.5191,115.2291,113.3008,115.2291,128649.0
2017-11-13 09:40:00,126.57,126.99,125.87,126.07,126660.0,115.1199,115.5019,114.4832,114.6651,126660.0
2017-11-13 09:50:00,126.07,126.34,125.88,126.23,49037.0,114.6651,114.9107,114.4923,114.8107,49037.0
2017-11-13 10:00:00,126.2,126.23,125.93,125.97,70089.0,114.7834,114.8107,114.5378,114.5742,70089.0
2017-11-13 10:10:00,125.97,126.19,125.82,126.1,43043.0,114.5742,114.7743,114.4378,114.6924,43043.0
2017-11-13 10:20:00,126.09,126.1,125.67,126.07,37304.0,114.6833,114.6924,114.3013,114.6651,37304.0
2017-11-13 10:30:00,126.06,126.27,125.8,125.86,33619.0,114.656,114.847,114.4196,114.4741,33619.0
2017-11-13 10:40:00,125.84,126.2,125.83,126.2,34949.0,114.4559,114.7834,114.4469,114.7834,34949.0
2017-11-13 10:50:00,126.2,126.32,126.12,126.22,29846.0,114.7834,114.8925,114.7106,114.8016,29846.0
2017-11-13 11:00:00,126.21,126.44,126.12,126.37,49917.0,114.7925,115.0017,114.7106,114.938,49917.0
2017-11-13 11:10:00,126.37,126.42,125.97,126.15,36856.0,114.938,114.9835,114.5742,114.7379,36856.0
2017-11-13 11:20:00,126.15,126.28,126.01,126.24,29502.0,114.7379,114.8561,114.6106,114.8198,29502.0
2017-11-13 11:30:00,126.23,126.23,125.93,126.03,27968.0,114.8107,114.8107,114.5378,114.6288,27968.0
2017-11-13 11:40:00,126.06,126.06,125.86,125.91,13177.0,114.656,114.656,114.4741,114.5196,13177.0
2017-11-13 11:50:00,125.9,125.94,125.74,125.9,15647.0,114.5105,114.5469,114.365,114.5105,15647.0
2017-11-13 12:00:00,125.85,125.98,125.78,125.91,14175.0,114.465,114.5833,114.4014,114.5196,14175.0
2017-11-13 12:10:00,125.88,125.96,125.83,125.89,16427.0,114.4923,114.5651,114.4469,114.5014,16427.0
2017-11-13 12:20:00,125.87,125.94,125.72,125.83,17309.0,114.4832,114.5469,114.3468,114.4469,17309.0
2017-11-13 12:30:00,125.86,125.96,125.82,125.85,13587.0,114.4741,114.5651,114.4378,114.465,13587.0
2017-11-13 12:40:00,125.89,125.98,125.84,125.93,13216.0,114.5014,114.5833,114.4559,114.5378,13216.0
2017-11-13 12:50:00,125.93,126.16,125.89,126.16,16727.0,114.5378,114.747,114.5014,114.747,16727.0
2017-11-13 13:00:00,126.15,126.3,126.1,126.19,19249.0,114.7379,114.8743,114.6924,114.7743,19249.0
2017-11-13 13:10:00,126.22,126.3,126.13,126.16,19960.0,114.8016,114.8743,114.7197,114.747,19960.0
2017-11-13 13:20:00,126.17,126.21,126.02,126.13,30630.0,114.7561,114.7925,114.6197,114.7197,30630.0
2017-11-13 13:30:00,126.13,126.14,125.98,126.01,23831.0,114.7197,114.7288,114.5833,114.6106,23831.0
2017-11-13 13:40:00,126.01,126.02,125.9,125.93,28870.0,114.6106,114.6197,114.5105,114.5378,28870.0
2017-11-13 13:50:00,125.94,125.96,125.78,125.84,21575.0,114.5469,114.5651,114.4014,114.4559,21575.0
2017-11-13 14:00:00,125.84,125.94,125.78,125.85,33145.0,114.4559,114.5469,114.4014,114.465,33145.0
2017-11-13 14:10:00,125.84,125.94,125.81,125.92,17992.0,114.4559,114.5469,114.4287,114.5287,17992.0
2017-11-13 14:20:00,125.92,125.93,125.83,125.83,24416.0,114.5287,114.5378,114.4469,114.4469,24416.0
2017-11-13 14:30:00,125.82,125.98,125.8,125.93,23999.0,114.4378,114.5833,114.4196,114.5378,23999.0
2017-11-13 14:40:00,125.92,126.04,125.86,126.04,32660.0,114.5287,114.6379,114.4741,114.6379,32660.0
2017-11-13 14:50:00,126.07,126.1,125.91,126.0,31520.0,114.6651,114.6924,114.5196,114.6015,31520.0
2017-11-13 15:00:00,125.99,126.19,125.98,126.19,29150.0,114.5924,114.7743,114.5833,114.7743,29150.0
2017-11-13 15:10:00,126.19,126.29,126.16,126.2,34511.0,114.7743,114.8652,114.747,114.7834,34511.0
2017-11-13 15:20:00,126.19,126.36,126.17,126.32,42423.0,114.7743,114.9289,114.7561,114.8925,42423.0
2017-11-13 15:30:00,126.32,126.44,126.3,126.32,63127.0,114.8925,115.0017,114.8743,114.8925,63127.0
2017-11-13 15:40:00,126.32,126.32,126.22,126.24,86263.0,114.8925,114.8925,114.8016,114.8198,86263.0
2017-11-13 15:50:00,126.24,126.33,126.18,126.31,162672.0,114.8198,114.9016,114.7652,114.8834,162672.0
2017-11-14 09:30:00,125.75,126.08,125.26,125.27,47986.0,114.3741,114.6742,113.9284,113.9375,47986.0
2017-11-14 09:40:00,125.36,125.97,125.36,125.81,17815.0,114.0194,114.5742,114.0194,114.4287,17815.0
2017-11-14 09:50:00,125.85,125.93,125.52,125.52,19327.0,114.465,114.5378,114.1649,114.1649,19327.0
2017-11-14 10:00:00,125.51,125.75,125.4,125.65,40712.0,114.1558,114.3741,114.0558,114.2831,40712.0
2017-11-14 10:10:00,125.67,125.74,125.45,125.45,18939.0,114.3013,114.365,114.1012,114.1012,18939.0
2017-11-14 10:20:00,125.54,125.71,125.44,125.46,29854.0,114.1831,114.3377,114.0921,114.1103,29854.0
2017-11-14 10:30:00,125.43,125.7,125.27,125.64,37010.0,114.083,114.3286,113.9375,114.274,37010.0
2017-11-14 10:40:00,125.7,125.84,125.52,125.79,39521.0,114.3286,114.4559,114.1649,114.4105,39521.0
2017-11-14 10:50:00,125.78,125.85,125.6,125.62,28705.0,114.4014,114.465,114.2377,114.2559,28705.0
2017-11-14 11:00:00,125.65,125.84,125.51,125.78,27996.0,114.2831,114.4559,114.1558,114.4014,27996.0
2017-11-14 11:10:00,125.78,126.0,125.78,126.0,19380.0,114.4014,114.6015,114.4014,114.6015,19380.0
2017-11-14 11:20:00,125.95,126.03,125.89,125.94,15413.0,114.556,114.6288,114.5014,114.5469,15413.0
2017-11-14 11:30:00,125.96,126.03,125.88,125.99,13668.0,114.5651,114.6288,114.4923,114.5924,13668.0
2017-11-14 11:40:00,126.01,126.02,125.92,125.95,8719.0,114.6106,114.6197,114.5287,114.556,8719.0
2017-11-14 11:50:00,125.96,126.09,125.92,126.03,16281.0,114.5651,114.6833,114.5287,114.6288,16281.0
2017-11-14 12:00:00,126.07,126.15,125.96,126.09,11015.0,114.6651,114.7379,114.5651,114.6833,11015.0
2017-11-14 12:10:00,126.09,126.13,126.0,126.0,11859.0,114.6833,114.7197,114.6015,114.6015,11859.0
2017-11-14 12:20:00,126.02,126.08,125.96,125.97,12360.0,114.6197,114.6742,114.5651,114.5742,12360.0
2017-11-14 12:30:00,126.0,126.03,125.92,125.99,10766.0,114.6015,114.6288,114.5287,114.5924,10766.0
2017-11-14 12:40:00,125.99,126.0,125.89,125.9,8066.0,114.5924,114.6015,114.5014,114.5105,8066.0
2017-11-14 12:50:00,125.93,125.93,125.73,125.79,8745.0,114.5378,114.5378,114.3559,114.4105,8745.0
2017-11-14 13:00:00,125.81,125.83,125.71,125.71,14114.0,114.4287,114.4469,114.3377,114.3377,14114.0
2017-11-14 13:10:00,125.68,125.87,125.5,125.72,42700.0,114.3104,114.4832,114.1467,114.3468,42700.0
2017-11-14 13:20:00,125.79,125.91,125.76,125.84,12189.0,114.4105,114.5196,114.3832,114.4559,12189.0
2017-11-14 13:30:00,125.82,126.01,125.79,125.94,41956.0,114.4378,114.6106,114.4105,114.5469,41956.0
2017-11-14 13:40:00,125.95,126.02,125.89,125.89,15790.0,114.556,114.6197,114.5014,114.5014,15790.0
2017-11-14 13:50:00,125.87,125.87,125.76,125.77,7560.0,114.4832,114.4832,114.3832,114.3923,7560.0
2017-11-14 14:00:00,125.79,125.89,125.74,125.78,9945.0,114.4105,114.5014,114.365,114.4014,9945.0
2017-11-14 14:10:00,125.76,125.95,125.75,125.9,14989.0,114.3832,114.556,114.3741,114.5105,14989.0
2017-11-14 14:20:00,125.88,125.99,125.86,125.93,26001.0,114.4923,114.5924,114.4741,114.5378,26001.0
2017-11-14 14:30:00,125.93,126.07,125.9,125.93,35013.0,114.5378,114.6651,114.5105,114.5378,35013.0
2017-11-14 14:40:00,125.91,126.04,125.91,125.95,25393.0,114.5196,114.6379,114.5196,114.556,25393.0
2017-11-14 14:50:00,125.96,126.05,125.95,126.04,38826.0,114.5651,114.647,114.556,114.6379,38826.0
2017-11-14 15:00:00,126.03,126.13,125.99,126.06,26884.0,114.6288,114.7197,114.5924,114.656,26884.0
2017-11-14 15:10:00,126.07,126.19,126.04,126.15,24312.0,114.6651,114.7743,114.6379,114.7379,24312.0
2017-11-14 15:20:00,126.17,126.31,126.15,126.2,36031.0,114.7561,114.8834,114.7379,114.7834,36031.0
2017-11-14 15:30:00,126.21,126.22,126.09,126.12,40596.0,114.7925,114.8016,114.6833,114.7106,40596.0
2017-11-14 15:40:00,126.13,126.23,126.11,126.17,50778.0,114.7197,114.8107,114.7015,114.7561,50778.0
2017-11-14 15:50:00,126.17,126.21,125.79,126.03,213678.0,114.7561,114.7925,114.4105,114.6288,213678.0
2017-11-15 09:30:00,125.38,125.9,125.09,125.09,45983.0,114.0376,114.5105,113.7738,113.7738,45983.0
2017-11-15 09:40:00,125.1,125.56,125.09,125.54,18739.0,113.7829,114.2013,113.7738,114.1831,18739.0
2017-11-15 09:50:00,125.57,126.09,125.54,125.75,39598.0,114.2104,114.6833,114.1831,114.3741,39598.0
2017-11-15 10:00:00,125.78,125.96,125.57,125.71,35292.0,114.4014,114.5651,114.2104,114.3377,35292.0
2017-11-15 10:10:00,125.71,126.12,125.69,125.96,21891.0,114.3377,114.7106,114.3195,114.5651,21891.0
2017-11-15 10:20:00,125.95,126.06,125.88,126.06,15498.0,114.556,114.656,114.4923,114.656,15498.0
2017-11-15 10:30:00,126.08,126.08,124.64,125.77,152661.0,114.6742,114.6742,113.3645,114.3923,152661.0
2017-11-15 10:40:00,125.74,125.9,125.48,125.55,38398.0,114.365,114.5105,114.1285,114.1922,38398.0
2017-11-15 10:50:00,125.57,125.7,125.53,125.67,19069.0,114.2104,114.3286,114.174,114.3013,19069.0
2017-11-15 11:00:00,125.67,125.7,125.5,125.52,17716.0,114.3013,114.3286,114.1467,114.1649,17716.0
2017-11-15 11:10:00,125.55,125.57,125.25,125.39,16611.0,114.1922,114.2104,113.9193,114.0467,16611.0
2017-11-15 11:20:00,125.34,125.42,125.23,125.31,21338.0,114.0012,114.0739,113.9011,113.9739,21338.0
2017-11-15 11:30:00,125.36,125.41,125.14,125.26,11094.0,114.0194,114.0648,113.8193,113.9284,11094.0
2017-11-15 11:40:00,125.24,125.29,125.19,125.21,14648.0,113.9102,113.9557,113.8647,113.8829,14648.0
2017-11-15 11:50:00,125.19,125.24,125.11,125.23,10099.0,113.8647,113.9102,113.792,113.9011,10099.0
2017-11-15 12:00:00,125.2,125.26,125.12,125.21,11509.0,113.8738,113.9284,113.8011,113.8829,11509.0
2017-11-15 12:10:00,125.19,125.33,125.18,125.27,15368.0,113.8647,113.9921,113.8557,113.9375,15368.0
2017-11-15 12:20:00,125.28,125.28,125.19,125.25,11259.0,113.9466,113.9466,113.8647,113.9193,11259.0
2017-11-15 12:30:00,125.25,125.35,125.2,125.3,10406.0,113.9193,114.0103,113.8738,113.9648,10406.0
2017-11-15 12:40:00,125.3,125.35,125.24,125.25,9497.0,113.9648,114.0103,113.9102,113.9193,9497.0
2017-11-15 12:50:00,125.27,125.34,125.27,125.29,7255.0,113.9375,114.0012,113.9375,113.9557,7255.0
2017-11-15 13:00:00,125.3,125.32,125.18,125.27,9593.0,113.9648,113.983,113.8557,113.9375,9593.0
2017-11-15 13:10:00,125.3,125.3,125.15,125.16,7739.0,113.9648,113.9648,113.8284,113.8375,7739.0
2017-11-15 13:20:00,125.16,125.2,125.14,125.17,10793.0,113.8375,113.8738,113.8193,113.8466,10793.0
2017-11-15 13:30:00,125.18,125.24,125.11,125.17,15299.0,113.8557,113.9102,113.792,113.8466,15299.0
2017-11-15 13:40:00,125.17,125.26,125.13,125.16,21105.0,113.8466,113.9284,113.8102,113.8375,21105.0
2017-11-15 13:50:00,125.13,125.21,124.95,125.0,34896.0,113.8102,113.8829,113.6465,113.6919,34896.0
2017-11-15 14:00:00,125.0,125.02,124.87,125.02,20253.0,113.6919,113.7101,113.5737,113.7101,20253.0
2017-11-15 14:10:00,125.0,125.04,124.97,125.0,11420.0,113.6919,113.7283,113.6647,113.6919,11420.0
2017-11-15 14:20:00,125.03,125.03,124.86,124.87,11520.0,113.7192,113.7192,113.5646,113.5737,11520.0
2017-11-15 14:30:00,124.86,124.98,124.86,124.9,15584.0,113.5646,113.6737,113.5646,113.601,15584.0
2017-11-15 14:40:00,124.89,124.95,124.86,124.91,16554.0,113.5919,113.6465,113.5646,113.6101,16554.0
2017-11-15 14:50:00,124.95,124.95,124.87,124.89,10637.0,113.6465,113.6465,113.5737,113.5919,10637.0
2017-11-15 15:00:00,124.88,124.95,124.83,124.9,14398.0,113.5828,113.6465,113.5373,113.601,14398.0
2017-11-15 15:10:00,124.91,125.13,124.91,125.06,18960.0,113.6101,113.8102,113.6101,113.7465,18960.0
2017-11-15 15:20:00,125.05,125.08,124.83,124.84,23089.0,113.7374,113.7647,113.5373,113.5464,23089.0
2017-11-15 15:30:00,124.83,124.9,124.75,124.83,40281.0,113.5373,113.601,113.4646,113.5373,40281.0
2017-11-15 15:40:00,124.83,124.84,124.71,124.75,46482.0,113.5373,113.5464,113.4282,113.4646,46482.0
2017-11-15 15:50:00,124.74,124.74,124.54,124.62,135462.0,113.4555,113.4555,113.2736,113.3463,135462.0
2017-11-16 09:30:00,125.16,125.73,124.84,124.96,67297.0,113.8375,114.3559,113.5464,113.6556,67297.0
2017-11-16 09:40:00,125.07,125.3,124.81,124.84,41020.0,113.7556,113.9648,113.5191,113.5464,41020.0
2017-11-16 09:50:00,124.85,125.5,124.82,125.09,31802.0,113.5555,114.1467,113.5282,113.7738,31802.0
2017-11-16 10:00:00,125.05,125.46,125.05,125.28,18666.0,113.7374,114.1103,113.7374,113.9466,18666.0
2017-11-16 10:10:00,125.25,125.71,125.25,125.43,21153.0,113.9193,114.3377,113.9193,114.083,21153.0
2017-11-16 10:20:00,125.44,125.61,125.2,125.2,19591.0,114.0921,114.2468,113.8738,113.8738,19591.0
2017-11-16 10:30:00,125.2,125.47,125.05,125.12,12147.0,113.8738,114.1194,113.7374,113.8011,12147.0
2017-11-16 10:40:00,125.13,125.59,125.09,125.38,13321.0,113.8102,114.2286,113.7738,114.0376,13321.0
2017-11-16 10:50:00,125.44,125.64,125.37,125.48,13587.0,114.0921,114.274,114.0285,114.1285,13587.0
2017-11-16 11:00:00,125.52,125.63,125.35,125.38,15476.0,114.1649,114.2649,114.0103,114.0376,15476.0
2017-11-16 11:10:00,125.34,125.45,125.21,125.44,11780.0,114.0012,114.1012,113.8829,114.0921,11780.0
2017-11-16 11:20:00,125.43,125.43,125.2,125.36,13128.0,114.083,114.083,113.8738,114.0194,13128.0
2017-11-16 11:30:00,125.36,125.49,125.27,125.43,11061.0,114.0194,114.1376,113.9375,114.083,11061.0
2017-11-16 11:40:00,125.39,125.85,125.39,125.65,24216.0,114.0467,114.465,114.0467,114.2831,24216.0
2017-11-16 11:50:00,125.66,125.66,125.4,125.48,10163.0,114.2922,114.2922,114.0558,114.1285,10163.0
2017-11-16 12:00:00,125.43,125.66,125.42,125.58,40882.0,114.083,114.2922,114.0739,114.2195,40882.0
2017-11-16 12:10:00,125.55,125.55,125.39,125.46,12763.0,114.1922,114.1922,114.0467,114.1103,12763.0
2017-11-16 12:20:00,125.46,125.85,125.44,125.85,14486.0,114.1103,114.465,114.0921,114.465,14486.0
2017-11-16 12:30:00,125.83,126.1,125.83,126.02,14088.0,114.4469,114.6924,114.4469,114.6197,14088.0
2017-11-16 12:40:00,126.0,126.19,126.0,126.03,17361.0,114.6015,114.7743,114.6015,114.6288,17361.0
2017-11-16 12:50:00,126.03,126.14,126.02,126.11,13998.0,114.6288,114.7288,114.6197,114.7015,13998.0
2017-11-16 13:00:00,126.11,126.41,126.11,126.38,35386.0,114.7015,114.9744,114.7015,114.9471,35386.0
2017-11-16 13:10:00,126.39,126.45,126.34,126.39,22593.0,114.9562,115.0108,114.9107,114.9562,22593.0
2017-11-16 13:20:00,126.39,126.41,126.15,126.2,43689.0,114.9562,114.9744,114.7379,114.7834,43689.0
2017-11-16 13:30:00,126.2,126.39,126.12,126.39,37714.0,114.7834,114.9562,114.7106,114.9562,37714.0
2017-11-16 13:40:00,126.41,126.44,126.27,126.27,47304.0,114.9744,115.0017,114.847,114.847,47304.0
2017-11-16 13:50:00,126.27,126.39,126.13,126.2,16214.0,114.847,114.9562,114.7197,114.7834,16214.0
2017-11-16 14:00:00,126.19,126.2,126.02,126.06,18840.0,114.7743,114.7834,114.6197,114.656,18840.0
2017-11-16 14:10:00,126.06,126.16,125.94,125.94,20429.0,114.656,114.747,114.5469,114.5469,20429.0
2017-11-16 14:20:00,125.92,126.1,125.9,125.97,18500.0,114.5287,114.6924,114.5105,114.5742,18500.0
2017-11-16 14:30:00,125.97,126.05,125.75,125.85,23382.0,114.5742,114.647,114.3741,114.465,23382.0
2017-11-16 14:40:00,125.85,125.85,125.57,125.59,17831.0,114.465,114.465,114.2104,114.2286,17831.0
2017-11-16 14:50:00,125.65,125.81,125.61,125.61,21072.0,114.2831,114.4287,114.2468,114.2468,21072.0
2017-11-16 15:00:00,125.61,125.79,125.6,125.67,23806.0,114.2468,114.4105,114.2377,114.3013,23806.0
2017-11-16 15:10:00,125.66,125.71,125.57,125.57,20244.0,114.2922,114.3377,114.2104,114.2104,20244.0
2017-11-16 15:20:00,125.59,125.72,125.57,125.66,28468.0,114.2286,114.3468,114.2104,114.2922,28468.0
2017-11-16 15:30:00,125.66,125.71,125.58,125.61,33814.0,114.2922,114.3377,114.2195,114.2468,33814.0
2017-11-16 15:40:00,125.61,125.78,125.6,125.65,41719.0,114.2468,114.4014,114.2377,114.2831,41719.0
2017-11-16 15:50:00,125.66,125.7,125.55,125.64,104033.0,114.2922,114.3286,114.1922,114.274,104033.0
2017-11-17 09:30:00,125.48,125.96,124.96,125.75,68766.0,114.1285,114.5651,113.6556,114.3741,68766.0
2017-11-17 09:40:00,125.77,126.16,125.75,125.81,21999.0,114.3923,114.747,114.3741,114.4287,21999.0
2017-11-17 09:50:00,125.86,125.93,125.54,125.54,25750.0,114.4741,114.5378,114.1831,114.1831,25750.0
2017-11-17 10:00:00,125.67,125.93,125.59,125.86,29295.0,114.3013,114.5378,114.2286,114.4741,29295.0
2017-11-17 10:10:00,125.82,125.85,125.59,125.61,17994.0,114.4378,114.465,114.2286,114.2468,17994.0
2017-11-17 10:20:00,125.61,125.74,125.48,125.49,29623.0,114.2468,114.365,114.1285,114.1376,29623.0
2017-11-17 10:30:00,125.53,125.53,125.29,125.34,17208.0,114.174,114.174,113.9557,114.0012,17208.0
2017-11-17 10:40:00,125.33,125.51,125.32,125.51,15004.0,113.9921,114.1558,113.983,114.1558,15004.0
2017-11-17 10:50:00,125.52,125.62,125.41,125.42,14222.0,114.1649,114.2559,114.0648,114.0739,14222.0
2017-11-17 11:00:00,125.41,125.42,125.2,125.2,16484.0,114.0648,114.0739,113.8738,113.8738,16484.0
2017-11-17 11:10:00,125.22,125.25,125.12,125.17,21792.0,113.892,113.9193,113.8011,113.8466,21792.0
2017-11-17 11:20:00,125.15,125.18,125.01,125.15,16470.0,113.8284,113.8557,113.701,113.8284,16470.0
2017-11-17 11:30:00,125.16,125.22,125.0,125.0,18995.0,113.8375,113.892,113.6919,113.6919,18995.0
2017-11-17 11:40:00,125.05,125.25,125.05,125.15,15184.0,113.7374,113.9193,113.7374,113.8284,15184.0
2017-11-17 11:50:00,125.15,125.22,125.02,125.02,16803.0,113.8284,113.892,113.7101,113.7101,16803.0
2017-11-17 12:00:00,125.01,125.09,124.97,125.02,23546.0,113.701,113.7738,113.6647,113.7101,23546.0
2017-11-17 12:10:00,125.0,125.17,124.97,125.01,24645.0,113.6919,113.8466,113.6647,113.701,24645.0
2017-11-17 12:20:00,125.01,125.06,124.99,125.06,18503.0,113.701,113.7465,113.6828,113.7465,18503.0
2017-11-17 12:30:00,125.06,125.17,124.98,125.09,19415.0,113.7465,113.8466,113.6737,113.7738,19415.0
2017-11-17 12:40:00,125.05,125.12,125.03,125.07,11309.0,113.7374,113.8011,113.7192,113.7556,11309.0
2017-11-17 12:50:00,125.07,125.13,125.01,125.03,13640.0,113.7556,113.8102,113.701,113.7192,13640.0
2017-11-17 13:00:00,125.01,125.06,124.99,125.04,14539.0,113.701,113.7465,113.6828,113.7283,14539.0
2017-11-17 13:10:00,125.07,125.09,124.99,124.99,12079.0,113.7556,113.7738,113.6828,113.6828,12079.0
2017-11-17 13:20:00,125.01,125.06,125.0,125.0,12885.0,113.701,113.7465,113.6919,113.6919,12885.0
2017-11-17 13:30:00,125.0,125.06,124.95,125.05,16991.0,113.6919,113.7465,113.6465,113.7374,16991.0
2017-11-17 13:40:00,125.04,125.05,124.96,125.0,16575.0,113.7283,113.7374,113.6556,113.6919,16575.0
2017-11-17 13:50:00,125.01,125.04,124.98,125.0,12724.0,113.701,113.7283,113.6737,113.6919,12724.0
2017-11-17 14:00:00,124.99,125.25,124.98,125.18,17918.0,113.6828,113.9193,113.6737,113.8557,17918.0
2017-11-17 14:10:00,125.18,125.2,125.0,125.07,17079.0,113.8557,113.8738,113.6919,113.7556,17079.0
2017-11-17 14:20:00,125.07,125.11,125.0,125.02,16092.0,113.7556,113.792,113.6919,113.7101,16092.0
2017-11-17 14:30:00,125.02,125.04,125.0,125.01,18375.0,113.7101,113.7283,113.6919,113.701,18375.0
2017-11-17 14:40:00,125.02,125.15,125.0,125.0,17545.0,113.7101,113.8284,113.6919,113.6919,17545.0
2017-11-17 14:50:00,125.0,125.04,124.98,125.01,17459.0,113.6919,113.7283,113.6737,113.701,17459.0
2017-11-17 15:00:00,125.01,125.09,125.0,125.05,22956.0,113.701,113.7738,113.6919,113.7374,22956.0
2017-11-17 15:10:00,125.05,125.06,125.0,125.02,23380.0,113.7374,113.7465,113.6919,113.7101,23380.0
2017-11-17 15:20:00,125.01,125.03,124.89,124.89,27804.0,113.701,113.7192,113.5919,113.5919,27804.0
2017-11-17 15:30:00,124.92,125.06,124.9,125.01,39018.0,113.6192,113.7465,113.601,113.701,39018.0
2017-11-17 15:40:00,125.0,125.19,125.0,125.02,64818.0,113.6919,113.8647,113.6919,113.7101,64818.0
2017-11-17 15:50:00,125.05,125.11,124.69,124.78,250712.0,113.7374,113.792,113.41,113.4918,250712.0
2017-11-20 09:30:00,125.14,125.49,124.89,125.23,62960.0,113.8193,114.1376,113.5919,113.9011,62960.0
2017-11-20 09:40:00,125.2,125.75,125.2,125.72,41041.0,113.8738,114.3741,113.8738,114.3468,41041.0
2017-11-20 09:50:00,125.72,125.74,125.21,125.52,33547.0,114.3468,114.365,113.8829,114.1649,33547.0
2017-11-20 10:00:00,125.6,126.48,125.59,125.95,69461.0,114.2377,115.0381,114.2286,114.556,69461.0
2017-11-20 10:10:00,125.95,126.32,125.93,126.12,34695.0,114.556,114.8925,114.5378,114.7106,34695.0
2017-11-20 10:20:00,126.16,126.33,126.03,126.04,30602.0,114.747,114.9016,114.6288,114.6379,30602.0
2017-11-20 10:30:00,125.99,126.17,125.82,126.02,19512.0,114.5924,114.7561,114.4378,114.6197,19512.0
2017-11-20 10:40:00,126.07,126.07,125.57,125.74,32506.0,114.6651,114.6651,114.2104,114.365,32506.0
2017-11-20 10:50:00,125.65,125.91,125.6,125.77,31660.0,114.2831,114.5196,114.2377,114.3923,31660.0
2017-11-20 11:00:00,125.77,125.97,125.72,125.94,26487.0,114.3923,114.5742,114.3468,114.5469,26487.0
2017-11-20 11:10:00,125.96,126.3,125.96,126.15,30782.0,114.5651,114.8743,114.5651,114.7379,30782.0
2017-11-20 11:20:00,126.15,126.36,126.13,126.33,30346.0,114.7379,114.9289,114.7197,114.9016,30346.0
2017-11-20 11:30:00,126.3,126.4,125.96,126.03,43264.0,114.8743,114.9653,114.5651,114.6288,43264.0
2017-11-20 11:40:00,125.98,126.16,125.98,126.15,12497.0,114.5833,114.747,114.5833,114.7379,12497.0
2017-11-20 11:50:00,126.13,126.28,126.13,126.2,31704.0,114.7197,114.8561,114.7197,114.7834,31704.0
2017-11-20 12:00:00,126.21,126.41,126.2,126.36,23956.0,114.7925,114.9744,114.7834,114.9289,23956.0
2017-11-20 12:10:00,126.36,126.38,126.25,126.36,31498.0,114.9289,114.9471,114.8289,114.9289,31498.0
2017-11-20 12:20:00,126.35,126.39,126.25,126.37,13973.0,114.9198,114.9562,114.8289,114.938,13973.0
2017-11-20 12:30:00,126.37,126.41,126.25,126.28,13426.0,114.938,114.9744,114.8289,114.8561,13426.0
2017-11-20 12:40:00,126.3,126.31,125.93,125.93,30838.0,114.8743,114.8834,114.5378,114.5378,30838.0
2017-11-20 12:50:00,125.91,125.97,125.81,125.86,19975.0,114.5196,114.5742,114.4287,114.4741,19975.0
2017-11-20 13:00:00,125.9,125.92,125.75,125.83,22487.0,114.5105,114.5287,114.3741,114.4469,22487.0
2017-11-20 13:10:00,125.76,125.83,125.65,125.77,23902.0,114.3832,114.4469,114.2831,114.3923,23902.0
2017-11-20 13:20:00,125.78,125.78,125.53,125.54,26551.0,114.4014,114.4014,114.174,114.1831,26551.0
2017-11-20 13:30:00,125.53,125.66,125.44,125.48,21102.0,114.174,114.2922,114.0921,114.1285,21102.0
2017-11-20 13:40:00,125.48,125.67,125.44,125.63,18080.0,114.1285,114.3013,114.0921,114.2649,18080.0
2017-11-20 13:50:00,125.56,125.66,125.48,125.55,14795.0,114.2013,114.2922,114.1285,114.1922,14795.0
2017-11-20 14:00:00,125.55,125.61,125.5,125.52,13611.0,114.1922,114.2468,114.1467,114.1649,13611.0
2017-11-20 14:10:00,125.51,125.53,125.41,125.48,16192.0,114.1558,114.174,114.0648,114.1285,16192.0
2017-11-20 14:20:00,125.51,125.63,125.49,125.57,18078.0,114.1558,114.2649,114.1376,114.2104,18078.0
2017-11-20 14:30:00,125.57,125.63,125.51,125.55,15667.0,114.2104,114.2649,114.1558,114.1922,15667.0
2017-11-20 14:40:00,125.55,125.58,125.46,125.5,12445.0,114.1922,114.2195,114.1103,114.1467,12445.0
2017-11-20 14:50:00,125.49,125.65,125.46,125.58,27396.0,114.1376,114.2831,114.1103,114.2195,27396.0
2017-11-20 15:00:00,125.58,125.75,125.58,125.7,20831.0,114.2195,114.3741,114.2195,114.3286,20831.0
2017-11-20 15:10:00,125.7,125.73,125.61,125.63,17306.0,114.3286,114.3559,114.2468,114.2649,17306.0
2017-11-20 15:20:00,125.64,125.64,125.43,125.46,27043.0,114.274,114.274,114.083,114.1103,27043.0
2017-11-20 15:30:00,125.45,125.48,125.27,125.3,37959.0,114.1012,114.1285,113.9375,113.9648,37959.0
2017-11-20 15:40:00,125.29,125.69,125.27,125.41,71140.0,113.9557,114.3195,113.9375,114.0648,71140.0
2017-11-20 15:50:00,125.42,125.44,125.18,125.2,144670.0,114.0739,114.0921,113.8557,113.8738,144670.0
2017-11-21 09:30:00,124.8,125.6,124.75,125.19,94378.0,113.51,114.2377,113.4646,113.8647,94378.0
2017-11-21 09:40:00,125.31,125.55,125.21,125.53,31292.0,113.9739,114.1922,113.8829,114.174,31292.0
2017-11-21 09:50:00,125.51,125.89,125.5,125.79,46543.0,114.1558,114.5014,114.1467,114.4105,46543.0
2017-11-21 10:00:00,125.87,125.99,125.52,125.59,44575.0,114.4832,114.5924,114.1649,114.2286,44575.0
2017-11-21 10:10:00,125.66,125.7,125.57,125.6,176761.0,114.2922,114.3286,114.2104,114.2377,176761.0
2017-11-21 10:20:00,125.61,126.43,125.56,126.12,85198.0,114.2468,114.9926,114.2013,114.7106,85198.0
2017-11-21 10:30:00,126.12,126.2,125.87,125.87,32996.0,114.7106,114.7834,114.4832,114.4832,32996.0
2017-11-21 10:40:00,125.87,125.88,125.66,125.68,34569.0,114.4832,114.4923,114.2922,114.3104,34569.0
2017-11-21 10:50:00,125.68,125.7,125.47,125.6,101173.0,114.3104,114.3286,114.1194,114.2377,101173.0
2017-11-21 11:00:00,125.62,125.73,125.36,125.38,36402.0,114.2559,114.3559,114.0194,114.0376,36402.0
2017-11-21 11:10:00,125.38,125.49,125.36,125.42,21989.0,114.0376,114.1376,114.0194,114.0739,21989.0
2017-11-21 11:20:00,125.44,125.54,125.42,125.45,67586.0,114.0921,114.1831,114.0739,114.1012,67586.0
2017-11-21 11:30:00,125.45,125.65,125.4,125.59,23140.0,114.1012,114.2831,114.0558,114.2286,23140.0
2017-11-21 11:40:00,125.64,125.7,125.37,125.49,43808.0,114.274,114.3286,114.0285,114.1376,43808.0
2017-11-21 11:50:00,125.49,125.6,125.44,125.57,23180.0,114.1376,114.2377,114.0921,114.2104,23180.0
2017-11-21 12:00:00,125.59,125.67,125.4,125.46,32372.0,114.2286,114.3013,114.0558,114.1103,32372.0
2017-11-21 12:10:00,125.42,125.55,125.42,125.46,26161.0,114.0739,114.1922,114.0739,114.1103,26161.0
2017-11-21 12:20:00,125.46,125.62,125.33,125.51,24598.0,114.1103,114.2559,113.9921,114.1558,24598.0
2017-11-21 12:30:00,125.49,125.56,125.46,125.55,15867.0,114.1376,114.2013,114.1103,114.1922,15867.0
2017-11-21 12:40:00,125.55,125.55,125.47,125.53,18602.0,114.1922,114.1922,114.1194,114.174,18602.0
2017-11-21 12:50:00,125.53,125.57,125.48,125.49,19731.0,114.174,114.2104,114.1285,114.1376,19731.0
2017-11-21 13:00:00,125.49,125.55,125.4,125.48,38811.0,114.1376,114.1922,114.0558,114.1285,38811.0
2017-11-21 13:10:00,125.48,125.56,125.46,125.48,24245.0,114.1285,114.2013,114.1103,114.1285,24245.0
2017-11-21 13:20:00,125.5,125.54,125.46,125.46,19822.0,114.1467,114.1831,114.1103,114.1103,19822.0
2017-11-21 13:30:00,125.46,125.54,125.45,125.5,26408.0,114.1103,114.1831,114.1012,114.1467,26408.0
2017-11-21 13:40:00,125.5,125.58,125.42,125.47,30012.0,114.1467,114.2195,114.0739,114.1194,30012.0
2017-11-21 13:50:00,125.47,125.58,125.46,125.46,29223.0,114.1194,114.2195,114.1103,114.1103,29223.0
2017-11-21 14:00:00,125.49,125.63,125.47,125.6,17174.0,114.1376,114.2649,114.1194,114.2377,17174.0
2017-11-21 14:10:00,125.6,125.67,125.54,125.62,18800.0,114.2377,114.3013,114.1831,114.2559,18800.0
2017-11-21 14:20:00,125.62,125.67,125.5,125.56,18545.0,114.2559,114.3013,114.1467,114.2013,18545.0
2017-11-21 14:30:00,125.58,125.64,125.55,125.57,21526.0,114.2195,114.274,114.1922,114.2104,21526.0
2017-11-21 14:40:00,125.56,125.59,125.49,125.51,14482.0,114.2013,114.2286,114.1376,114.1558,14482.0
2017-11-21 14:50:00,125.51,125.56,125.5,125.51,19184.0,114.1558,114.2013,114.1467,114.1558,19184.0
2017-11-21 15:00:00,125.51,125.63,125.49,125.62,39146.0,114.1558,114.2649,114.1376,114.2559,39146.0
2017-11-21 15:10:00,125.62,125.67,125.58,125.58,17493.0,114.2559,114.3013,114.2195,114.2195,17493.0
2017-11-21 15:20:00,125.58,125.6,125.51,125.56,26180.0,114.2195,114.2377,114.1558,114.2013,26180.0
2017-11-21 15:30:00,125.56,125.65,125.53,125.58,40624.0,114.2013,114.2831,114.174,114.2195,40624.0
2017-11-21 15:40:00,125.58,125.66,125.53,125.66,41201.0,114.2195,114.2922,114.174,114.2922,41201.0
2017-11-21 15:50:00,125.63,125.64,125.5,125.5,114762.0,114.2649,114.274,114.1467,114.1467,114762.0
2017-11-22 09:30:00,125.88,126.71,125.79,125.81,47933.0,114.4923,115.2472,114.4105,114.4287,47933.0
2017-11-22 09:40:00,125.81,126.08,125.51,125.58,20343.0,114.4287,114.6742,114.1558,114.2195,20343.0
2017-11-22 09:50:00,125.6,125.64,125.3,125.42,26109.0,114.2377,114.274,113.9648,114.0739,26109.0
2017-11-22 10:00:00,125.51,125.58,125.37,125.44,107559.0,114.1558,114.2195,114.0285,114.0921,107559.0
2017-11-22 10:10:00,125.46,125.52,125.41,125.52,42596.0,114.1103,114.1649,114.0648,114.1649,42596.0
2017-11-22 10:20:00,125.49,125.52,125.41,125.44,35339.0,114.1376,114.1649,114.0648,114.0921,35339.0
2017-11-22 10:30:00,125.44,125.52,125.42,125.45,57465.0,114.0921,114.1649,114.0739,114.1012,57465.0
2017-11-22 10:40:00,125.46,125.78,125.24,125.63,227027.0,114.1103,114.4014,113.9102,114.2649,227027.0
2017-11-22 10:50:00,125.6,125.65,125.47,125.51,19340.0,114.2377,114.2831,114.1194,114.1558,19340.0
2017-11-22 11:00:00,125.52,125.52,125.29,125.32,29646.0,114.1649,114.1649,113.9557,113.983,29646.0
2017-11-22 11:10:00,125.35,125.36,125.18,125.2,19605.0,114.0103,114.0194,113.8557,113.8738,19605.0
2017-11-22 11:20:00,125.18,125.27,125.07,125.2,25367.0,113.8557,113.9375,113.7556,113.8738,25367.0
2017-11-22 11:30:00,125.2,125.34,125.18,125.25,27153.0,113.8738,114.0012,113.8557,113.9193,27153.0
2017-11-22 11:40:00,125.3,125.34,125.15,125.25,28567.0,113.9648,114.0012,113.8284,113.9193,28567.0
2017-11-22 11:50:00,125.26,125.3,125.15,125.2,39679.0,113.9284,113.9648,113.8284,113.8738,39679.0
2017-11-22 12:00:00,125.18,125.28,125.18,125.2,27695.0,113.8557,113.9466,113.8557,113.8738,27695.0
2017-11-22 12:10:00,125.2,125.27,125.18,125.21,20753.0,113.8738,113.9375,113.8557,113.8829,20753.0
2017-11-22 12:20:00,125.22,125.3,125.19,125.24,22531.0,113.892,113.9648,113.8647,113.9102,22531.0
2017-11-22 12:30:00,125.24,125.27,125.23,125.25,15982.0,113.9102,113.9375,113.9011,113.9193,15982.0
2017-11-22 12:40:00,125.25,125.26,125.19,125.2,21284.0,113.9193,113.9284,113.8647,113.8738,21284.0
2017-11-22 12:50:00,125.2,125.29,125.19,125.21,17332.0,113.8738,113.9557,113.8647,113.8829,17332.0
2017-11-22 13:00:00,125.22,125.22,125.19,125.2,18523.0,113.892,113.892,113.8647,113.8738,18523.0
2017-11-22 13:10:00,125.2,125.24,125.2,125.2,18571.0,113.8738,113.9102,113.8738,113.8738,18571.0
2017-11-22 13:20:00,125.21,125.25,125.2,125.25,17599.0,113.8829,113.9193,113.8738,113.9193,17599.0
2017-11-22 13:30:00,125.25,125.27,125.21,125.25,17086.0,113.9193,113.9375,113.8829,113.9193,17086.0
2017-11-22 13:40:00,125.22,125.25,125.2,125.21,15039.0,113.892,113.9193,113.8738,113.8829,15039.0
2017-11-22 13:50:00,125.21,125.23,125.19,125.22,28500.0,113.8829,113.9011,113.8647,113.892,28500.0
2017-11-22 14:00:00,125.19,125.47,125.19,125.47,21004.0,113.8647,114.1194,113.8647,114.1194,21004.0
2017-11-22 14:10:00,125.41,125.46,125.34,125.43,15553.0,114.0648,114.1103,114.0012,114.083,15553.0
2017-11-22 14:20:00,125.43,125.45,125.34,125.45,14649.0,114.083,114.1012,114.0012,114.1012,14649.0
2017-11-22 14:30:00,125.45,125.57,125.45,125.56,11595.0,114.1012,114.2104,114.1012,114.2013,11595.0
2017-11-22 14:40:00,125.56,125.71,125.56,125.64,24060.0,114.2013,114.3377,114.2013,114.274,24060.0
2017-11-22 14:50:00,125.64,125.74,125.6,125.74,12203.0,114.274,114.365,114.2377,114.365,12203.0
2017-11-22 15:00:00,125.75,125.77,125.6,125.67,20871.0,114.3741,114.3923,114.2377,114.3013,20871.0
2017-11-22 15:10:00,125.69,125.78,125.68,125.77,19012.0,114.3195,114.4014,114.3104,114.3923,19012.0
2017-11-22 15:20:00,125.78,125.88,125.76,125.88,21985.0,114.4014,114.4923,114.3832,114.4923,21985.0
2017-11-22 15:30:00,125.88,125.9,125.81,125.84,25798.0,114.4923,114.5105,114.4287,114.4559,25798.0
2017-11-22 15:40:00,125.85,125.97,125.82,125.94,41528.0,114.465,114.5742,114.4378,114.5469,41528.0
2017-11-22 15:50:00,125.94,125.97,125.82,125.83,78850.0,114.5469,114.5742,114.4378,114.4469,78850.0
2017-11-24 09:30:00,126.0,126.6,126.0,126.49,62573.0,114.6015,115.1472,114.6015,115.0471,62573.0
2017-11-24 09:40:00,126.46,126.47,126.02,126.26,14304.0,115.0199,115.029,114.6197,114.838,14304.0
2017-11-24 09:50:00,126.3,126.43,126.22,126.38,18060.0,114.8743,114.9926,114.8016,114.9471,18060.0
2017-11-24 10:00:00,126.38,126.4,126.05,126.17,118857.0,114.9471,114.9653,114.647,114.7561,118857.0
2017-11-24 10:10:00,126.21,126.25,126.1,126.18,16088.0,114.7925,114.8289,114.6924,114.7652,16088.0
2017-11-24 10:20:00,126.18,126.28,126.08,126.18,18943.0,114.7652,114.8561,114.6742,114.7652,18943.0
2017-11-24 10:30:00,126.21,126.23,126.11,126.14,12136.0,114.7925,114.8107,114.7015,114.7288,12136.0
2017-11-24 10:40:00,126.17,126.31,126.17,126.24,18378.0,114.7561,114.8834,114.7561,114.8198,18378.0
2017-11-24 10:50:00,126.27,126.27,126.2,126.25,10823.0,114.847,114.847,114.7834,114.8289,10823.0
2017-11-24 11:00:00,126.25,126.27,126.23,126.25,10500.0,114.8289,114.847,114.8107,114.8289,10500.0
2017-11-24 11:10:00,126.25,126.4,126.07,126.08,37126.0,114.8289,114.9653,114.6651,114.6742,37126.0
2017-11-24 11:20:00,126.1,126.21,126.06,126.06,90389.0,114.6924,114.7925,114.656,114.656,90389.0
2017-11-24 11:30:00,126.06,126.11,126.0,126.07,12638.0,114.656,114.7015,114.6015,114.6651,12638.0
2017-11-24 11:40:00,126.05,126.1,126.03,126.09,9674.0,114.647,114.6924,114.6288,114.6833,9674.0
2017-11-24 11:50:00,126.09,126.14,126.04,126.14,10458.0,114.6833,114.7288,114.6379,114.7288,10458.0
2017-11-24 12:00:00,126.15,126.24,126.12,126.15,18979.0,114.7379,114.8198,114.7106,114.7379,18979.0
2017-11-24 12:10:00,126.17,126.21,126.17,126.2,9195.0,114.7561,114.7925,114.7561,114.7834,9195.0
2017-11-24 12:20:00,126.2,126.32,126.16,126.3,20132.0,114.7834,114.8925,114.747,114.8743,20132.0
2017-11-24 12:30:00,126.3,126.34,126.1,126.15,51220.0,114.8743,114.9107,114.6924,114.7379,51220.0
2017-11-24 12:40:00,126.15,126.19,126.12,126.14,22897.0,114.7379,114.7743,114.7106,114.7288,22897.0
2017-11-24 12:50:00,126.13,126.2,126.06,126.18,51466.0,114.7197,114.7834,114.656,114.7652,51466.0
2017-11-27 09:30:00,126.1,126.46,125.41,125.41,69637.0,114.6924,115.0199,114.0648,114.0648,69637.0
2017-11-27 09:40:00,125.45,125.58,125.15,125.19,124285.0,114.1012,114.2195,113.8284,113.8647,124285.0
2017-11-27 09:50:00,125.21,125.38,125.06,125.24,40679.0,113.8829,114.0376,113.7465,113.9102,40679.0
2017-11-27 10:00:00,125.3,125.35,124.86,125.0,42255.0,113.9648,114.0103,113.5646,113.6919,42255.0
2017-11-27 10:10:00,125.06,125.32,124.99,125.32,22586.0,113.7465,113.983,113.6828,113.983,22586.0
2017-11-27 10:20:00,125.34,125.43,125.3,125.39,15128.0,114.0012,114.083,113.9648,114.0467,15128.0
2017-11-27 10:30:00,125.42,125.42,125.2,125.31,17061.0,114.0739,114.0739,113.8738,113.9739,17061.0
2017-11-27 10:40:00,125.3,125.32,125.19,125.29,68378.0,113.9648,113.983,113.8647,113.9557,68378.0
2017-11-27 10:50:00,125.27,125.31,125.17,125.2,15306.0,113.9375,113.9739,113.8466,113.8738,15306.0
2017-11-27 11:00:00,125.21,125.36,125.19,125.29,30364.0,113.8829,114.0194,113.8647,113.9557,30364.0
2017-11-27 11:10:00,125.29,125.29,124.98,125.04,31576.0,113.9557,113.9557,113.6737,113.7283,31576.0
2017-11-27 11:20:00,125.04,125.09,124.94,124.96,27434.0,113.7283,113.7738,113.6374,113.6556,27434.0
2017-11-27 11:30:00,124.94,124.99,124.67,124.84,29026.0,113.6374,113.6828,113.3918,113.5464,29026.0
2017-11-27 11:40:00,124.85,125.08,124.83,125.03,27369.0,113.5555,113.7647,113.5373,113.7192,27369.0
2017-11-27 11:50:00,125.03,125.24,125.03,125.07,24121.0,113.7192,113.9102,113.7192,113.7556,24121.0
2017-11-27 12:00:00,125.08,125.15,124.99,125.15,19690.0,113.7647,113.8284,113.6828,113.8284,19690.0
2017-11-27 12:10:00,125.16,125.28,125.11,125.25,18932.0,113.8375,113.9466,113.792,113.9193,18932.0
2017-11-27 12:20:00,125.24,125.29,125.21,125.29,15268.0,113.9102,113.9557,113.8829,113.9557,15268.0
2017-11-27 12:30:00,125.31,125.35,125.19,125.23,21552.0,113.9739,114.0103,113.8647,113.9011,21552.0
2017-11-27 12:40:00,125.21,125.26,125.2,125.23,11898.0,113.8829,113.9284,113.8738,113.9011,11898.0
2017-11-27 12:50:00,125.24,125.3,125.21,125.27,15686.0,113.9102,113.9648,113.8829,113.9375,15686.0
2017-11-27 13:00:00,125.28,125.3,125.2,125.24,8978.0,113.9466,113.9648,113.8738,113.9102,8978.0
2017-11-27 13:10:00,125.24,125.32,125.2,125.28,14799.0,113.9102,113.983,113.8738,113.9466,14799.0
2017-11-27 13:20:00,125.29,125.36,125.27,125.36,12774.0,113.9557,114.0194,113.9375,114.0194,12774.0
2017-11-27 13:30:00,125.36,125.4,125.35,125.4,14157.0,114.0194,114.0558,114.0103,114.0558,14157.0
2017-11-27 13:40:00,125.4,125.43,125.3,125.3,16046.0,114.0558,114.083,113.9648,113.9648,16046.0
2017-11-27 13:50:00,125.3,125.35,125.3,125.34,14152.0,113.9648,114.0103,113.9648,114.0012,14152.0
2017-11-27 14:00:00,125.32,125.33,125.24,125.25,24864.0,113.983,113.9921,113.9102,113.9193,24864.0
2017-11-27 14:10:00,125.25,125.29,125.22,125.29,18223.0,113.9193,113.9557,113.892,113.9557,18223.0
2017-11-27 14:20:00,125.3,125.3,125.22,125.29,20283.0,113.9648,113.9648,113.892,113.9557,20283.0
2017-11-27 14:30:00,125.3,125.3,125.18,125.19,24244.0,113.9648,113.9648,113.8557,113.8647,24244.0
2017-11-27 14:40:00,125.17,125.36,125.17,125.32,29991.0,113.8466,114.0194,113.8466,113.983,29991.0
2017-11-27 14:50:00,125.32,125.37,125.17,125.27,28445.0,113.983,114.0285,113.8466,113.9375,28445.0
2017-11-27 15:00:00,125.27,125.3,125.24,125.28,28401.0,113.9375,113.9648,113.9102,113.9466,28401.0
2017-11-27 15:10:00,125.28,125.3,125.23,125.23,25992.0,113.9466,113.9648,113.9011,113.9011,25992.0
2017-11-27 15:20:00,125.24,125.34,125.21,125.27,26483.0,113.9102,114.0012,113.8829,113.9375,26483.0
2017-11-27 15:30:00,125.28,125.31,125.22,125.26,45954.0,113.9466,113.9739,113.892,113.9284,45954.0
2017-11-27 15:40:00,125.28,125.3,125.2,125.21,61109.0,113.9466,113.9648,113.8738,113.8829,61109.0
2017-11-27 15:50:00,125.21,125.24,125.14,125.15,118028.0,113.8829,113.9102,113.8193,113.8284,118028.0
2017-11-28 09:30:00,125.73,125.83,125.43,125.59,48047.0,114.3559,114.4469,114.083,114.2286,48047.0
2017-11-28 09:40:00,125.61,125.67,125.42,125.48,18044.0,114.2468,114.3013,114.0739,114.1285,18044.0
2017-11-28 09:50:00,125.5,125.54,125.47,125.54,11739.0,114.1467,114.1831,114.1194,114.1831,11739.0
2017-11-28 10:00:00,125.53,125.57,125.46,125.53,41414.0,114.174,114.2104,114.1103,114.174,41414.0
2017-11-28 10:10:00,125.56,125.56,125.42,125.49,27685.0,114.2013,114.2013,114.0739,114.1376,27685.0
2017-11-28 10:20:00,125.5,125.53,125.29,125.29,26640.0,114.1467,114.174,113.9557,113.9557,26640.0
2017-11-28 10:30:00,125.33,125.5,125.27,125.45,25398.0,113.9921,114.1467,113.9375,114.1012,25398.0
2017-11-28 10:40:00,125.46,125.55,125.44,125.51,13920.0,114.1103,114.1922,114.0921,114.1558,13920.0
2017-11-28 10:50:00,125.53,125.56,125.34,125.39,46738.0,114.174,114.2013,114.0012,114.0467,46738.0
2017-11-28 11:00:00,125.39,125.45,125.35,125.39,21305.0,114.0467,114.1012,114.0103,114.0467,21305.0
2017-11-28 11:10:00,125.36,125.48,125.35,125.38,17446.0,114.0194,114.1285,114.0103,114.0376,17446.0
2017-11-28 11:20:00,125.4,125.5,125.36,125.42,55855.0,114.0558,114.1467,114.0194,114.0739,55855.0
2017-11-28 11:30:00,125.43,125.54,125.38,125.44,55287.0,114.083,114.1831,114.0376,114.0921,55287.0
2017-11-28 11:40:00,125.46,125.49,125.4,125.42,42446.0,114.1103,114.1376,114.0558,114.0739,42446.0
2017-11-28 11:50:00,125.43,125.46,125.37,125.4,27701.0,114.083,114.1103,114.0285,114.0558,27701.0
2017-11-28 12:00:00,125.41,125.46,125.38,125.43,20981.0,114.0648,114.1103,114.0376,114.083,20981.0
2017-11-28 12:10:00,125.43,125.49,125.4,125.48,53995.0,114.083,114.1376,114.0558,114.1285,53995.0
2017-11-28 12:20:00,125.46,125.46,125.39,125.4,23110.0,114.1103,114.1103,114.0467,114.0558,23110.0
2017-11-28 12:30:00,125.4,125.41,125.35,125.4,11571.0,114.0558,114.0648,114.0103,114.0558,11571.0
2017-11-28 12:40:00,125.4,125.43,125.37,125.43,13073.0,114.0558,114.083,114.0285,114.083,13073.0
2017-11-28 12:50:00,125.43,125.45,125.3,125.43,22843.0,114.083,114.1012,113.9648,114.083,22843.0
2017-11-28 13:00:00,125.45,125.46,125.38,125.4,29474.0,114.1012,114.1103,114.0376,114.0558,29474.0
2017-11-28 13:10:00,125.4,125.41,125.36,125.4,11296.0,114.0558,114.0648,114.0194,114.0558,11296.0
2017-11-28 13:20:00,125.4,125.42,125.32,125.4,16042.0,114.0558,114.0739,113.983,114.0558,16042.0
2017-11-28 13:30:00,125.4,125.46,125.39,125.4,23386.0,114.0558,114.1103,114.0467,114.0558,23386.0
2017-11-28 13:40:00,125.4,125.42,125.34,125.34,17255.0,114.0558,114.0739,114.0012,114.0012,17255.0
2017-11-28 13:50:00,125.33,125.33,125.09,125.21,22604.0,113.9921,113.9921,113.7738,113.8829,22604.0
2017-11-28 14:00:00,125.18,125.27,125.13,125.26,25204.0,113.8557,113.9375,113.8102,113.9284,25204.0
2017-11-28 14:10:00,125.27,125.39,125.22,125.32,20919.0,113.9375,114.0467,113.892,113.983,20919.0
2017-11-28 14:20:00,125.34,125.35,125.12,125.16,30226.0,114.0012,114.0103,113.8011,113.8375,30226.0
2017-11-28 14:30:00,125.14,125.25,125.14,125.18,26270.0,113.8193,113.9193,113.8193,113.8557,26270.0
2017-11-28 14:40:00,125.2,125.35,125.13,125.33,25885.0,113.8738,114.0103,113.8102,113.9921,25885.0
2017-11-28 14:50:00,125.32,125.41,125.31,125.36,26435.0,113.983,114.0648,113.9739,114.0194,26435.0
2017-11-28 15:00:00,125.38,125.41,125.3,125.3,33613.0,114.0376,114.0648,113.9648,113.9648,33613.0
2017-11-28 15:10:00,125.3,125.4,125.3,125.38,34249.0,113.9648,114.0558,113.9648,114.0376,34249.0
2017-11-28 15:20:00,125.37,125.38,125.15,125.24,60236.0,114.0285,114.0376,113.8284,113.9102,60236.0
2017-11-28 15:30:00,125.24,125.26,125.14,125.15,54542.0,113.9102,113.9284,113.8193,113.8284,54542.0
2017-11-28 15:40:00,125.16,125.22,125.11,125.15,62281.0,113.8375,113.892,113.792,113.8284,62281.0
2017-11-28 15:50:00,125.14,125.29,125.08,125.27,180221.0,113.8193,113.9557,113.7647,113.9375,180221.0
2017-11-29 09:30:00,124.53,125.0,124.49,124.74,48921.0,113.6118,114.0405,113.5753,113.8033,48921.0
2017-11-29 09:40:00,124.73,124.8,124.61,124.64,39169.0,113.7942,113.8581,113.6847,113.7121,39169.0
2017-11-29 09:50:00,124.66,124.77,124.46,124.48,28517.0,113.7304,113.8307,113.5479,113.5661,28517.0
2017-11-29 10:00:00,124.56,124.72,124.55,124.67,36014.0,113.6391,113.7851,113.63,113.7395,36014.0
2017-11-29 10:10:00,124.68,124.72,124.37,124.37,25502.0,113.7486,113.7851,113.4658,113.4658,25502.0
2017-11-29 10:20:00,124.36,124.36,124.02,124.13,50293.0,113.4567,113.4567,113.1465,113.2468,50293.0
2017-11-29 10:30:00,124.08,124.25,124.02,124.04,32479.0,113.2012,113.3563,113.1465,113.1647,32479.0
2017-11-29 10:40:00,124.04,124.05,123.75,123.82,38152.0,113.1647,113.1738,112.9001,112.964,38152.0
2017-11-29 10:50:00,123.83,123.88,123.49,123.5,29760.0,112.9731,113.0187,112.6629,112.6721,29760.0
2017-11-29 11:00:00,123.49,123.7,123.35,123.7,26142.0,112.6629,112.8545,112.5352,112.8545,26142.0
2017-11-29 11:10:00,123.67,124.0,123.64,123.96,28925.0,112.8272,113.1282,112.7998,113.0917,28925.0
2017-11-29 11:20:00,123.94,124.03,123.86,123.99,28362.0,113.0735,113.1556,113.0005,113.1191,28362.0
2017-11-29 11:30:00,124.01,124.13,123.97,124.06,29602.0,113.1373,113.2468,113.1009,113.183,29602.0
2017-11-29 11:40:00,124.09,124.19,123.91,124.15,43303.0,113.2103,113.3016,113.0461,113.2651,43303.0
2017-11-29 11:50:00,124.18,124.18,123.92,123.96,46847.0,113.2924,113.2924,113.0552,113.0917,46847.0
2017-11-29 12:00:00,123.98,124.06,123.93,123.99,37929.0,113.11,113.183,113.0644,113.1191,37929.0
2017-11-29 12:10:00,123.97,124.06,123.71,123.97,37626.0,113.1009,113.183,112.8636,113.1009,37626.0
2017-11-29 12:20:00,123.99,124.04,123.92,123.94,25779.0,113.1191,113.1647,113.0552,113.0735,25779.0
2017-11-29 12:30:00,124.01,124.16,123.98,124.09,46245.0,113.1373,113.2742,113.11,113.2103,46245.0
2017-11-29 12:40:00,124.09,124.29,124.08,124.2,41314.0,113.2103,113.3928,113.2012,113.3107,41314.0
2017-11-29 12:50:00,124.17,124.23,123.96,124.06,55951.0,113.2833,113.3381,113.0917,113.183,55951.0
2017-11-29 13:00:00,124.08,124.1,123.9,124.01,21671.0,113.2012,113.2195,113.037,113.1373,21671.0
2017-11-29 13:10:00,124.01,124.07,123.89,124.03,26686.0,113.1373,113.1921,113.0279,113.1556,26686.0
2017-11-29 13:20:00,124.03,124.04,123.94,124.01,15149.0,113.1556,113.1647,113.0735,113.1373,15149.0
2017-11-29 13:30:00,124.0,124.05,123.97,124.02,29490.0,113.1282,113.1738,113.1009,113.1465,29490.0
2017-11-29 13:40:00,124.04,124.05,123.95,124.01,28108.0,113.1647,113.1738,113.0826,113.1373,28108.0
2017-11-29 13:50:00,124.01,124.03,123.89,123.91,17263.0,113.1373,113.1556,113.0279,113.0461,17263.0
2017-11-29 14:00:00,123.9,124.03,123.89,124.01,23421.0,113.037,113.1556,113.0279,113.1373,23421.0
2017-11-29 14:10:00,124.01,124.16,123.96,124.03,67680.0,113.1373,113.2742,113.0917,113.1556,67680.0
2017-11-29 14:20:00,124.03,124.05,123.98,123.98,31328.0,113.1556,113.1738,113.11,113.11,31328.0
2017-11-29 14:30:00,123.98,124.04,123.92,123.98,28409.0,113.11,113.1647,113.0552,113.11,28409.0
2017-11-29 14:40:00,123.99,124.04,123.96,124.02,33646.0,113.1191,113.1647,113.0917,113.1465,33646.0
2017-11-29 14:50:00,124.01,124.1,123.99,124.02,61877.0,113.1373,113.2195,113.1191,113.1465,61877.0
2017-11-29 15:00:00,124.03,124.36,124.02,124.19,104479.0,113.1556,113.4567,113.1465,113.3016,104479.0
2017-11-29 15:10:00,124.17,124.28,124.15,124.18,39393.0,113.2833,113.3837,113.2651,113.2924,39393.0
2017-11-29 15:20:00,124.18,124.28,124.18,124.2,54626.0,113.2924,113.3837,113.2924,113.3107,54626.0
2017-11-29 15:30:00,124.2,124.24,124.01,124.02,84444.0,113.3107,113.3472,113.1373,113.1465,84444.0
2017-11-29 15:40:00,124.02,124.14,123.99,124.05,111396.0,113.1465,113.2559,113.1191,113.1738,111396.0
2017-11-29 15:50:00,124.05,124.1,123.79,123.89,336480.0,113.1738,113.2195,112.9366,113.0279,336480.0
2017-11-30 09:30:00,123.87,124.48,123.34,123.71,97001.0,113.0096,113.5661,112.5261,112.8636,97001.0
2017-11-30 09:40:00,123.66,124.12,123.66,123.87,44658.0,112.818,113.2377,112.818,113.0096,44658.0
2017-11-30 09:50:00,123.87,124.05,123.86,123.96,39445.0,113.0096,113.1738,113.0005,113.0917,39445.0
2017-11-30 10:00:00,124.0,124.11,123.7,124.03,78430.0,113.1282,113.2286,112.8545,113.1556,78430.0
2017-11-30 10:10:00,124.06,124.08,123.72,123.93,48160.0,113.183,113.2012,112.8728,113.0644,48160.0
2017-11-30 10:20:00,123.96,124.05,123.89,123.94,37683.0,113.0917,113.1738,113.0279,113.0735,37683.0
2017-11-30 10:30:00,123.96,124.03,123.57,123.75,74381.0,113.0917,113.1556,112.7359,112.9001,74381.0
2017-11-30 10:40:00,123.74,124.01,123.7,123.94,47129.0,112.891,113.1373,112.8545,113.0735,47129.0
2017-11-30 10:50:00,123.95,124.02,123.85,123.97,40600.0,113.0826,113.1465,112.9914,113.1009,40600.0
2017-11-30 11:00:00,124.0,124.05,123.92,123.93,33975.0,113.1282,113.1738,113.0552,113.0644,33975.0
2017-11-30 11:10:00,123.93,124.14,123.9,123.96,38829.0,113.0644,113.2559,113.037,113.0917,38829.0
2017-11-30 11:20:00,123.96,124.11,123.91,123.95,36836.0,113.0917,113.2286,113.0461,113.0826,36836.0
2017-11-30 11:30:00,123.93,124.05,123.93,124.02,27772.0,113.0644,113.1738,113.0644,113.1465,27772.0
2017-11-30 11:40:00,124.03,124.09,123.97,123.97,36830.0,113.1556,113.2103,113.1009,113.1009,36830.0
2017-11-30 11:50:00,123.98,124.07,123.95,123.99,31598.0,113.11,113.1921,113.0826,113.1191,31598.0
2017-11-30 12:00:00,124.01,124.14,123.99,124.12,51118.0,113.1373,113.2559,113.1191,113.2377,51118.0
2017-11-30 12:10:00,124.13,124.38,124.08,124.29,75340.0,113.2468,113.4749,113.2012,113.3928,75340.0
2017-11-30 12:20:00,124.29,124.48,124.15,124.26,74451.0,113.3928,113.5661,113.2651,113.3654,74451.0
2017-11-30 12:30:00,124.28,124.53,124.28,124.53,42905.0,113.3837,113.6118,113.3837,113.6118,42905.0
2017-11-30 12:40:00,124.54,124.81,124.53,124.8,29337.0,113.6209,113.8672,113.6118,113.8581,29337.0
2017-11-30 12:50:00,124.82,124.85,124.59,124.64,31885.0,113.8763,113.9037,113.6665,113.7121,31885.0
2017-11-30 13:00:00,124.64,124.8,124.45,124.5,27434.0,113.7121,113.8581,113.5388,113.5844,27434.0
2017-11-30 13:10:00,124.48,124.53,124.32,124.47,56562.0,113.5661,113.6118,113.4202,113.557,56562.0
2017-11-30 13:20:00,124.46,124.69,124.41,124.65,19229.0,113.5479,113.7577,113.5023,113.7212,19229.0
2017-11-30 13:30:00,124.67,124.83,124.65,124.77,25139.0,113.7395,113.8855,113.7212,113.8307,25139.0
2017-11-30 13:40:00,124.76,124.82,124.6,124.67,22473.0,113.8216,113.8763,113.6756,113.7395,22473.0
2017-11-30 13:50:00,124.67,124.77,124.63,124.73,16456.0,113.7395,113.8307,113.703,113.7942,16456.0
2017-11-30 14:00:00,124.75,124.81,124.6,124.67,33286.0,113.8125,113.8672,113.6756,113.7395,33286.0
2017-11-30 14:10:00,124.67,124.75,124.67,124.73,20388.0,113.7395,113.8125,113.7395,113.7942,20388.0
2017-11-30 14:20:00,124.72,124.75,124.55,124.66,37831.0,113.7851,113.8125,113.63,113.7304,37831.0
2017-11-30 14:30:00,124.66,124.67,124.54,124.64,20192.0,113.7304,113.7395,113.6209,113.7121,20192.0
2017-11-30 14:40:00,124.62,124.76,124.6,124.68,34886.0,113.6939,113.8216,113.6756,113.7486,34886.0
2017-11-30 14:50:00,124.67,124.73,124.62,124.65,43865.0,113.7395,113.7942,113.6939,113.7212,43865.0
2017-11-30 15:00:00,124.65,124.68,124.52,124.58,34150.0,113.7212,113.7486,113.6026,113.6574,34150.0
2017-11-30 15:10:00,124.59,124.75,124.58,124.66,46328.0,113.6665,113.8125,113.6574,113.7304,46328.0
2017-11-30 15:20:00,124.64,124.71,124.61,124.65,38599.0,113.7121,113.776,113.6847,113.7212,38599.0
2017-11-30 15:30:00,124.66,124.68,124.59,124.59,72894.0,113.7304,113.7486,113.6665,113.6665,72894.0
2017-11-30 15:40:00,124.6,124.98,124.57,124.96,100289.0,113.6756,114.0223,113.6482,114.0041,100289.0
2017-11-30 15:50:00,124.96,125.03,124.65,124.79,212926.0,114.0041,114.0679,113.7212,113.849,212926.0
2017-12-01 09:30:00,124.73,125.22,124.29,124.9,49744.0,113.7942,114.2413,113.3928,113.9493,49744.0
2017-12-01 09:40:00,124.86,125.17,124.81,125.1,26557.0,113.9128,114.1956,113.8672,114.1318,26557.0
2017-12-01 09:50:00,125.12,125.24,124.98,125.11,30556.0,114.15,114.2595,114.0223,114.1409,30556.0
2017-12-01 10:00:00,125.16,125.27,124.97,125.24,26382.0,114.1865,114.2869,114.0132,114.2595,26382.0
2017-12-01 10:10:00,125.26,125.27,125.04,125.04,20202.0,114.2778,114.2869,114.077,114.077,20202.0
2017-12-01 10:20:00,125.07,125.08,124.62,124.71,19613.0,114.1044,114.1135,113.6939,113.776,19613.0
2017-12-01 10:30:00,124.68,124.82,124.64,124.7,29095.0,113.7486,113.8763,113.7121,113.7668,29095.0
2017-12-01 10:40:00,124.73,124.85,124.65,124.77,22164.0,113.7942,113.9037,113.7212,113.8307,22164.0
2017-12-01 10:50:00,124.73,124.9,124.7,124.81,19775.0,113.7942,113.9493,113.7668,113.8672,19775.0
2017-12-01 11:00:00,124.78,124.8,124.35,124.45,21934.0,113.8398,113.8581,113.4475,113.5388,21934.0
2017-12-01 11:10:00,124.48,124.5,123.42,124.21,29769.0,113.5661,113.5844,112.5991,113.3198,29769.0
2017-12-01 11:20:00,124.31,124.38,123.81,123.92,37263.0,113.411,113.4749,112.9549,113.0552,37263.0
2017-12-01 11:30:00,123.88,124.39,123.59,124.06,38975.0,113.0187,113.484,112.7542,113.183,38975.0
2017-12-01 11:40:00,124.12,124.47,124.1,124.21,43847.0,113.2377,113.557,113.2195,113.3198,43847.0
2017-12-01 11:50:00,124.21,124.45,124.08,124.31,60849.0,113.3198,113.5388,113.2012,113.411,60849.0
2017-12-01 12:00:00,124.31,124.34,123.96,124.15,23787.0,113.411,113.4384,113.0917,113.2651,23787.0
2017-12-01 12:10:00,124.14,124.43,123.98,124.26,47964.0,113.2559,113.5205,113.11,113.3654,47964.0
2017-12-01 12:20:00,124.28,124.4,124.14,124.14,62221.0,113.3837,113.4932,113.2559,113.2559,62221.0
2017-12-01 12:30:00,124.17,124.26,124.05,124.15,28897.0,113.2833,113.3654,113.1738,113.2651,28897.0
2017-12-01 12:40:00,124.15,124.24,123.93,123.96,34991.0,113.2651,113.3472,113.0644,113.0917,34991.0
2017-12-01 12:50:00,123.92,124.15,123.92,124.05,24699.0,113.0552,113.2651,113.0552,113.1738,24699.0
2017-12-01 13:00:00,124.01,124.12,123.98,124.01,22790.0,113.1373,113.2377,113.11,113.1373,22790.0
2017-12-01 13:10:00,123.99,124.22,123.97,124.14,16664.0,113.1191,113.3289,113.1009,113.2559,16664.0
2017-12-01 13:20:00,124.14,124.27,124.14,124.14,17890.0,113.2559,113.3745,113.2559,113.2559,17890.0
2017-12-01 13:30:00,124.2,124.35,124.19,124.28,16988.0,113.3107,113.4475,113.3016,113.3837,16988.0
2017-12-01 13:40:00,124.29,124.44,124.11,124.21,20545.0,113.3928,113.5296,113.2286,113.3198,20545.0
2017-12-01 13:50:00,124.17,124.27,124.11,124.24,29047.0,113.2833,113.3745,113.2286,113.3472,29047.0
2017-12-01 14:00:00,124.24,124.28,124.09,124.12,21176.0,113.3472,113.3837,113.2103,113.2377,21176.0
2017-12-01 14:10:00,124.17,124.3,124.11,124.19,20974.0,113.2833,113.4019,113.2286,113.3016,20974.0
2017-12-01 14:20:00,124.22,124.37,124.18,124.33,17165.0,113.3289,113.4658,113.2924,113.4293,17165.0
2017-12-01 14:30:00,124.33,124.36,124.25,124.3,15012.0,113.4293,113.4567,113.3563,113.4019,15012.0
2017-12-01 14:40:00,124.28,124.28,124.07,124.11,21060.0,113.3837,113.3837,113.1921,113.2286,21060.0
2017-12-01 14:50:00,124.1,124.25,123.96,124.23,18102.0,113.2195,113.3563,113.0917,113.3381,18102.0
2017-12-01 15:00:00,124.23,124.23,124.05,124.18,33002.0,113.3381,113.3381,113.1738,113.2924,33002.0
2017-12-01 15:10:00,124.18,124.35,124.15,124.33,16361.0,113.2924,113.4475,113.2651,113.4293,16361.0
2017-12-01 15:20:00,124.33,124.47,124.33,124.43,27745.0,113.4293,113.557,113.4293,113.5205,27745.0
2017-12-01 15:30:00,124.43,124.49,124.36,124.49,33512.0,113.5205,113.5753,113.4567,113.5753,33512.0
2017-12-01 15:40:00,124.49,124.67,124.48,124.6,52452.0,113.5753,113.7395,113.5661,113.6756,52452.0
2017-12-01 15:50:00,124.62,124.86,124.62,124.76,154185.0,113.6939,113.9128,113.6939,113.8216,154185.0
2017-12-04 09:30:00,125.35,125.6,124.94,125.32,30948.0,114.3599,114.5879,113.9858,114.3325,30948.0
2017-12-04 09:40:00,125.32,125.38,125.0,125.08,34703.0,114.3325,114.3872,114.0405,114.1135,34703.0
2017-12-04 09:50:00,125.12,125.27,125.02,125.02,44044.0,114.15,114.2869,114.0588,114.0588,44044.0
2017-12-04 10:00:00,125.02,125.13,124.68,124.75,35927.0,114.0588,114.1591,113.7486,113.8125,35927.0
2017-12-04 10:10:00,124.79,124.96,124.57,124.57,21618.0,113.849,114.0041,113.6482,113.6482,21618.0
2017-12-04 10:20:00,124.54,124.64,124.35,124.43,35567.0,113.6209,113.7121,113.4475,113.5205,35567.0
2017-12-04 10:30:00,124.42,124.64,124.31,124.58,29513.0,113.5114,113.7121,113.411,113.6574,29513.0
2017-12-04 10:40:00,124.61,124.8,124.24,124.47,30670.0,113.6847,113.8581,113.3472,113.557,30670.0
2017-12-04 10:50:00,124.5,124.5,123.99,124.25,89508.0,113.5844,113.5844,113.1191,113.3563,89508.0
2017-12-04 11:00:00,124.25,124.39,124.06,124.38,61201.0,113.3563,113.484,113.183,113.4749,61201.0
2017-12-04 11:10:00,124.34,124.49,124.08,124.38,46027.0,113.4384,113.5753,113.2012,113.4749,46027.0
2017-12-04 11:20:00,124.41,124.42,124.14,124.39,36918.0,113.5023,113.5114,113.2559,113.484,36918.0
2017-12-04 11:30:00,124.39,124.65,124.36,124.61,20628.0,113.484,113.7212,113.4567,113.6847,20628.0
2017-12-04 11:40:00,124.63,124.77,124.54,124.77,13203.0,113.703,113.8307,113.6209,113.8307,13203.0
2017-12-04 11:50:00,124.79,124.85,124.66,124.77,18099.0,113.849,113.9037,113.7304,113.8307,18099.0
2017-12-04 12:00:00,124.77,125.11,124.77,124.96,15694.0,113.8307,114.1409,113.8307,114.0041,15694.0
2017-12-04 12:10:00,124.95,124.98,124.87,124.98,10127.0,113.9949,114.0223,113.9219,114.0223,10127.0
2017-12-04 12:20:00,125.01,125.12,124.98,124.99,11987.0,114.0497,114.15,114.0223,114.0314,11987.0
2017-12-04 12:30:00,124.96,125.02,124.91,124.97,5307.0,114.0041,114.0588,113.9584,114.0132,5307.0
2017-12-04 12:40:00,124.97,125.13,124.9,125.06,15624.0,114.0132,114.1591,113.9493,114.0953,15624.0
2017-12-04 12:50:00,125.06,125.16,125.0,125.16,14660.0,114.0953,114.1865,114.0405,114.1865,14660.0
2017-12-04 13:00:00,125.13,125.21,125.11,125.13,9321.0,114.1591,114.2321,114.1409,114.1591,9321.0
2017-12-04 13:10:00,125.16,125.21,125.11,125.12,8640.0,114.1865,114.2321,114.1409,114.15,8640.0
2017-12-04 13:20:00,125.14,125.21,125.12,125.17,8342.0,114.1683,114.2321,114.15,114.1956,8342.0
2017-12-04 13:30:00,125.18,125.19,125.12,125.14,10376.0,114.2048,114.2139,114.15,114.1683,10376.0
2017-12-04 13:40:00,125.15,125.22,125.13,125.2,8415.0,114.1774,114.2413,114.1591,114.223,8415.0
2017-12-04 13:50:00,125.18,125.24,125.17,125.23,13594.0,114.2048,114.2595,114.1956,114.2504,13594.0
2017-12-04 14:00:00,125.22,125.24,125.1,125.1,11908.0,114.2413,114.2595,114.1318,114.1318,11908.0
2017-12-04 14:10:00,125.08,125.16,125.08,125.08,14625.0,114.1135,114.1865,114.1135,114.1135,14625.0
2017-12-04 14:20:00,125.1,125.15,125.07,125.15,11616.0,114.1318,114.1774,114.1044,114.1774,11616.0
2017-12-04 14:30:00,125.11,125.19,125.04,125.19,20456.0,114.1409,114.2139,114.077,114.2139,20456.0
2017-12-04 14:40:00,125.21,125.21,125.1,125.18,45064.0,114.2321,114.2321,114.1318,114.2048,45064.0
2017-12-04 14:50:00,125.18,125.28,125.17,125.21,15801.0,114.2048,114.296,114.1956,114.2321,15801.0
2017-12-04 15:00:00,125.2,125.25,125.16,125.22,22288.0,114.223,114.2686,114.1865,114.2413,22288.0
2017-12-04 15:10:00,125.2,125.24,125.18,125.22,18635.0,114.223,114.2595,114.2048,114.2413,18635.0
2017-12-04 15:20:00,125.22,125.23,125.16,125.21,25709.0,114.2413,114.2504,114.1865,114.2321,25709.0
2017-12-04 15:30:00,125.2,125.29,125.14,125.17,44696.0,114.223,114.3051,114.1683,114.1956,44696.0
2017-12-04 15:40:00,125.2,125.34,125.19,125.33,47368.0,114.223,114.3507,114.2139,114.3416,47368.0
2017-12-04 15:50:00,125.32,125.41,125.27,125.33,111210.0,114.3325,114.4146,114.2869,114.3416,111210.0
2017-12-05 09:30:00,123.92,124.97,123.66,124.1,181685.0,113.0552,114.0132,112.818,113.2195,181685.0
2017-12-05 09:40:00,124.03,124.49,123.81,124.13,69680.0,113.1556,113.5753,112.9549,113.2468,69680.0
2017-12-05 09:50:00,124.13,124.19,123.78,123.98,74702.0,113.2468,113.3016,112.9275,113.11,74702.0
2017-12-05 10:00:00,124.08,124.8,123.98,124.56,63806.0,113.2012,113.8581,113.11,113.6391,63806.0
2017-12-05 10:10:00,124.57,124.72,124.39,124.55,52945.0,113.6482,113.7851,113.484,113.63,52945.0
2017-12-05 10:20:00,124.57,124.66,124.46,124.57,36432.0,113.6482,113.7304,113.5479,113.6482,36432.0
2017-12-05 10:30:00,124.54,124.54,124.11,124.25,115305.0,113.6209,113.6209,113.2286,113.3563,115305.0
2017-12-05 10:40:00,124.24,124.3,124.08,124.25,74409.0,113.3472,113.4019,113.2012,113.3563,74409.0
2017-12-05 10:50:00,124.27,124.27,124.01,124.08,43899.0,113.3745,113.3745,113.1373,113.2012,43899.0
2017-12-05 11:00:00,124.09,124.4,123.96,124.02,32903.0,113.2103,113.4932,113.0917,113.1465,32903.0
2017-12-05 11:10:00,124.05,124.23,123.99,124.07,36366.0,113.1738,113.3381,113.1191,113.1921,36366.0
2017-12-05 11:20:00,124.02,124.2,123.96,124.06,32263.0,113.1465,113.3107,113.0917,113.183,32263.0
2017-12-05 11:30:00,124.09,124.16,123.5,123.76,98335.0,113.2103,113.2742,112.6721,112.9093,98335.0
2017-12-05 11:40:00,123.76,123.89,123.66,123.7,36216.0,112.9093,113.0279,112.818,112.8545,36216.0
2017-12-05 11:50:00,123.71,123.84,123.61,123.71,24950.0,112.8636,112.9822,112.7724,112.8636,24950.0
2017-12-05 12:00:00,123.7,123.73,123.5,123.62,33277.0,112.8545,112.8819,112.6721,112.7815,33277.0
2017-12-05 12:10:00,123.65,124.12,123.62,124.08,41386.0,112.8089,113.2377,112.7815,113.2012,41386.0
2017-12-05 12:20:00,124.04,124.16,124.02,124.1,10897.0,113.1647,113.2742,113.1465,113.2195,10897.0
2017-12-05 12:30:00,124.12,124.12,123.95,123.97,18265.0,113.2377,113.2377,113.0826,113.1009,18265.0
2017-12-05 12:40:00,123.99,124.08,123.94,124.07,16792.0,113.1191,113.2012,113.0735,113.1921,16792.0
2017-12-05 12:50:00,124.06,124.12,123.93,124.01,12660.0,113.183,113.2377,113.0644,113.1373,12660.0
2017-12-05 13:00:00,124.05,124.07,123.86,123.86,16010.0,113.1738,113.1921,113.0005,113.0005,16010.0
2017-12-05 13:10:00,123.88,123.88,123.68,123.78,32991.0,113.0187,113.0187,112.8363,112.9275,32991.0
2017-12-05 13:20:00,123.78,123.87,123.68,123.68,24149.0,112.9275,113.0096,112.8363,112.8363,24149.0
2017-12-05 13:30:00,123.72,123.88,123.58,123.84,27871.0,112.8728,113.0187,112.745,112.9822,27871.0
2017-12-05 13:40:00,123.83,123.86,123.6,123.67,34967.0,112.9731,113.0005,112.7633,112.8272,34967.0
2017-12-05 13:50:00,123.69,123.95,123.69,123.92,19654.0,112.8454,113.0826,112.8454,113.0552,19654.0
2017-12-05 14:00:00,123.94,124.12,123.88,124.07,24723.0,113.0735,113.2377,113.0187,113.1921,24723.0
2017-12-05 14:10:00,124.08,124.08,123.92,123.93,25199.0,113.2012,113.2012,113.0552,113.0644,25199.0
2017-12-05 14:20:00,123.92,123.99,123.76,123.94,30252.0,113.0552,113.1191,112.9093,113.0735,30252.0
2017-12-05 14:30:00,123.94,124.0,123.87,123.99,29624.0,113.0735,113.1282,113.0096,113.1191,29624.0
2017-12-05 14:40:00,123.98,124.19,123.96,124.11,38219.0,113.11,113.3016,113.0917,113.2286,38219.0
2017-12-05 14:50:00,124.1,124.21,124.02,124.14,19601.0,113.2195,113.3198,113.1465,113.2559,19601.0
2017-12-05 15:00:00,124.12,124.28,124.05,124.23,34043.0,113.2377,113.3837,113.1738,113.3381,34043.0
2017-12-05 15:10:00,124.26,124.31,124.08,124.14,36978.0,113.3654,113.411,113.2012,113.2559,36978.0
2017-12-05 15:20:00,124.15,124.53,124.13,124.51,56663.0,113.2651,113.6118,113.2468,113.5935,56663.0
2017-12-05 15:30:00,124.51,124.51,124.33,124.35,59573.0,113.5935,113.5935,113.4293,113.4475,59573.0
2017-12-05 15:40:00,124.34,124.5,124.34,124.49,78778.0,113.4384,113.5844,113.4384,113.5753,78778.0
2017-12-05 15:50:00,124.49,124.55,124.39,124.48,162587.0,113.5753,113.63,113.484,113.5661,162587.0
2017-12-06 09:30:00,124.28,124.44,123.55,123.55,55324.0,113.3837,113.5296,112.7177,112.7177,55324.0
2017-12-06 09:40:00,123.72,123.85,123.56,123.64,38783.0,112.8728,112.9914,112.7268,112.7998,38783.0
2017-12-06 09:50:00,123.65,123.65,123.08,123.24,52566.0,112.8089,112.8089,112.2889,112.4349,52566.0
2017-12-06 10:00:00,123.23,123.63,123.19,123.51,58258.0,112.4257,112.7907,112.3892,112.6812,58258.0
2017-12-06 10:10:00,123.48,123.49,123.26,123.3,33577.0,112.6538,112.6629,112.4531,112.4896,33577.0
2017-12-06 10:20:00,123.3,123.35,123.01,123.05,46513.0,112.4896,112.5352,112.225,112.2615,46513.0
2017-12-06 10:30:00,123.07,123.4,123.05,123.4,30794.0,112.2798,112.5808,112.2615,112.5808,30794.0
2017-12-06 10:40:00,123.38,123.93,123.34,123.85,27195.0,112.5626,113.0644,112.5261,112.9914,27195.0
2017-12-06 10:50:00,123.88,123.95,123.78,123.81,24219.0,113.0187,113.0826,112.9275,112.9549,24219.0
2017-12-06 11:00:00,123.81,123.9,123.78,123.9,14942.0,112.9549,113.037,112.9275,113.037,14942.0
2017-12-06 11:10:00,123.94,124.21,123.92,124.18,19896.0,113.0735,113.3198,113.0552,113.2924,19896.0
2017-12-06 11:20:00,124.2,124.26,124.14,124.25,17640.0,113.3107,113.3654,113.2559,113.3563,17640.0
2017-12-06 11:30:00,124.23,124.27,124.09,124.14,16023.0,113.3381,113.3745,113.2103,113.2559,16023.0
2017-12-06 11:40:00,124.16,124.26,124.13,124.2,21459.0,113.2742,113.3654,113.2468,113.3107,21459.0
2017-12-06 11:50:00,124.24,124.28,124.17,124.23,13087.0,113.3472,113.3837,113.2833,113.3381,13087.0
2017-12-06 12:00:00,124.18,124.25,124.15,124.15,12394.0,113.2924,113.3563,113.2651,113.2651,12394.0
2017-12-06 12:10:00,124.14,124.17,124.08,124.12,11922.0,113.2559,113.2833,113.2012,113.2377,11922.0
2017-12-06 12:20:00,124.11,124.19,124.1,124.12,10453.0,113.2286,113.3016,113.2195,113.2377,10453.0
2017-12-06 12:30:00,124.12,124.35,124.12,124.31,6523.0,113.2377,113.4475,113.2377,113.411,6523.0
2017-12-06 12:40:00,124.29,124.31,124.19,124.19,15839.0,113.3928,113.411,113.3016,113.3016,15839.0
2017-12-06 12:50:00,124.2,124.23,124.12,124.13,7903.0,113.3107,113.3381,113.2377,113.2468,7903.0
2017-12-06 13:00:00,124.14,124.25,124.13,124.22,15772.0,113.2559,113.3563,113.2468,113.3289,15772.0
2017-12-06 13:10:00,124.23,124.31,124.22,124.23,10230.0,113.3381,113.411,113.3289,113.3381,10230.0
2017-12-06 13:20:00,124.24,124.26,124.18,124.18,9424.0,113.3472,113.3654,113.2924,113.2924,9424.0
2017-12-06 13:30:00,124.18,124.29,124.12,124.25,11852.0,113.2924,113.3928,113.2377,113.3563,11852.0
2017-12-06 13:40:00,124.25,124.36,124.25,124.3,17042.0,113.3563,113.4567,113.3563,113.4019,17042.0
2017-12-06 13:50:00,124.29,124.32,124.21,124.22,12650.0,113.3928,113.4202,113.3198,113.3289,12650.0
2017-12-06 14:00:00,124.23,124.42,124.22,124.33,19494.0,113.3381,113.5114,113.3289,113.4293,19494.0
2017-12-06 14:10:00,124.32,124.32,124.22,124.29,15676.0,113.4202,113.4202,113.3289,113.3928,15676.0
2017-12-06 14:20:00,124.28,124.31,124.27,124.29,15743.0,113.3837,113.411,113.3745,113.3928,15743.0
2017-12-06 14:30:00,124.27,124.46,124.27,124.43,17319.0,113.3745,113.5479,113.3745,113.5205,17319.0
2017-12-06 14:40:00,124.43,124.47,124.42,124.43,13678.0,113.5205,113.557,113.5114,113.5205,13678.0
2017-12-06 14:50:00,124.43,124.47,124.4,124.47,15867.0,113.5205,113.557,113.4932,113.557,15867.0
2017-12-06 15:00:00,124.46,124.47,124.39,124.4,19177.0,113.5479,113.557,113.484,113.4932,19177.0
2017-12-06 15:10:00,124.41,124.45,124.36,124.44,22953.0,113.5023,113.5388,113.4567,113.5296,22953.0
2017-12-06 15:20:00,124.44,124.56,124.32,124.55,35503.0,113.5296,113.6391,113.4202,113.63,35503.0
2017-12-06 15:30:00,124.56,124.67,124.54,124.65,75390.0,113.6391,113.7395,113.6209,113.7212,75390.0
2017-12-06 15:40:00,124.66,124.66,124.54,124.58,79059.0,113.7304,113.7304,113.6209,113.6574,79059.0
2017-12-06 15:50:00,124.58,124.59,124.47,124.48,180862.0,113.6574,113.6665,113.557,113.5661,180862.0
2017-12-07 09:30:00,124.53,125.01,124.25,124.33,51738.0,113.6118,114.0497,113.3563,113.4293,51738.0
2017-12-07 09:40:00,124.4,124.67,124.3,124.65,42377.0,113.4932,113.7395,113.4019,113.7212,42377.0
2017-12-07 09:50:00,124.66,124.98,124.66,124.94,32094.0,113.7304,114.0223,113.7304,113.9858,32094.0
2017-12-07 10:00:00,124.9,125.0,124.78,124.92,17203.0,113.9493,114.0405,113.8398,113.9676,17203.0
2017-12-07 10:10:00,124.94,125.03,124.9,124.96,20777.0,113.9858,114.0679,113.9493,114.0041,20777.0
2017-12-07 10:20:00,124.95,125.34,124.94,125.0,49153.0,113.9949,114.3507,113.9858,114.0405,49153.0
2017-12-07 10:30:00,125.0,125.29,125.0,125.11,23201.0,114.0405,114.3051,114.0405,114.1409,23201.0
2017-12-07 10:40:00,125.08,125.21,125.02,125.17,18749.0,114.1135,114.2321,114.0588,114.1956,18749.0
2017-12-07 10:50:00,125.16,125.22,124.87,124.97,19126.0,114.1865,114.2413,113.9219,114.0132,19126.0
2017-12-07 11:00:00,124.97,125.04,124.75,124.75,15328.0,114.0132,114.077,113.8125,113.8125,15328.0
2017-12-07 11:10:00,124.77,124.82,124.65,124.65,17978.0,113.8307,113.8763,113.7212,113.7212,17978.0
2017-12-07 11:20:00,124.62,124.95,124.56,124.95,19273.0,113.6939,113.9949,113.6391,113.9949,19273.0
2017-12-07 11:30:00,124.9,125.12,124.89,124.93,13403.0,113.9493,114.15,113.9402,113.9767,13403.0
2017-12-07 11:40:00,124.95,124.99,124.83,124.83,18019.0,113.9949,114.0314,113.8855,113.8855,18019.0
2017-12-07 11:50:00,124.82,124.84,124.68,124.75,28384.0,113.8763,113.8946,113.7486,113.8125,28384.0
2017-12-07 12:00:00,124.74,124.77,124.57,124.62,26659.0,113.8033,113.8307,113.6482,113.6939,26659.0
2017-12-07 12:10:00,124.64,124.7,124.61,124.68,14063.0,113.7121,113.7668,113.6847,113.7486,14063.0
2017-12-07 12:20:00,124.7,124.75,124.65,124.73,20175.0,113.7668,113.8125,113.7212,113.7942,20175.0
2017-12-07 12:30:00,124.73,124.84,124.71,124.74,18750.0,113.7942,113.8946,113.776,113.8033,18750.0
2017-12-07 12:40:00,124.74,124.93,124.7,124.8,18002.0,113.8033,113.9767,113.7668,113.8581,18002.0
2017-12-07 12:50:00,124.78,124.88,124.78,124.79,12189.0,113.8398,113.9311,113.8398,113.849,12189.0
2017-12-07 13:00:00,124.81,124.85,124.67,124.7,19157.0,113.8672,113.9037,113.7395,113.7668,19157.0
2017-12-07 13:10:00,124.71,124.75,124.63,124.63,13574.0,113.776,113.8125,113.703,113.703,13574.0
2017-12-07 13:20:00,124.63,124.68,124.54,124.56,26137.0,113.703,113.7486,113.6209,113.6391,26137.0
2017-12-07 13:30:00,124.56,124.74,124.54,124.72,11167.0,113.6391,113.8033,113.6209,113.7851,11167.0
2017-12-07 13:40:00,124.72,124.74,124.52,124.65,30262.0,113.7851,113.8033,113.6026,113.7212,30262.0
2017-12-07 13:50:00,124.62,124.68,124.54,124.68,16261.0,113.6939,113.7486,113.6209,113.7486,16261.0
2017-12-07 14:00:00,124.64,124.86,124.64,124.8,16137.0,113.7121,113.9128,113.7121,113.8581,16137.0
2017-12-07 14:10:00,124.79,124.79,124.62,124.69,18861.0,113.849,113.849,113.6939,113.7577,18861.0
2017-12-07 14:20:00,124.71,124.73,124.42,124.46,32344.0,113.776,113.7942,113.5114,113.5479,32344.0
2017-12-07 14:30:00,124.48,124.49,124.35,124.39,18919.0,113.5661,113.5753,113.4475,113.484,18919.0
2017-12-07 14:40:00,124.41,124.5,124.4,124.46,34612.0,113.5023,113.5844,113.4932,113.5479,34612.0
2017-12-07 14:50:00,124.46,124.62,124.42,124.61,20532.0,113.5479,113.6939,113.5114,113.6847,20532.0
2017-12-07 15:00:00,124.61,124.69,124.56,124.64,23529.0,113.6847,113.7577,113.6391,113.7121,23529.0
2017-12-07 15:10:00,124.64,124.69,124.55,124.58,24707.0,113.7121,113.7577,113.63,113.6574,24707.0
2017-12-07 15:20:00,124.57,124.73,124.57,124.69,28399.0,113.6482,113.7942,113.6482,113.7577,28399.0
2017-12-07 15:30:00,124.69,124.94,124.68,124.88,44723.0,113.7577,113.9858,113.7486,113.9311,44723.0
2017-12-07 15:40:00,124.88,124.96,124.82,124.93,60021.0,113.9311,114.0041,113.8763,113.9767,60021.0
2017-12-07 15:50:00,124.92,125.17,124.89,125.17,187216.0,113.9676,114.1956,113.9402,114.1956,187216.0
2017-12-08 09:30:00,125.16,125.42,124.57,124.64,47443.0,114.1865,114.4237,113.6482,113.7121,47443.0
2017-12-08 09:40:00,124.68,125.23,124.6,125.19,34882.0,113.7486,114.2504,113.6756,114.2139,34882.0
2017-12-08 09:50:00,125.19,125.9,125.18,125.71,42172.0,114.2139,114.8616,114.2048,114.6883,42172.0
2017-12-08 10:00:00,125.69,125.76,125.27,125.74,103386.0,114.67,114.7339,114.2869,114.7157,103386.0
2017-12-08 10:10:00,125.74,125.86,125.45,125.45,49813.0,114.7157,114.8251,114.4511,114.4511,49813.0
2017-12-08 10:20:00,125.48,125.81,125.45,125.65,22705.0,114.4785,114.7795,114.4511,114.6336,22705.0
2017-12-08 10:30:00,125.66,125.71,125.51,125.64,17347.0,114.6427,114.6883,114.5058,114.6244,17347.0
2017-12-08 10:40:00,125.65,125.7,125.58,125.64,26624.0,114.6336,114.6792,114.5697,114.6244,26624.0
2017-12-08 10:50:00,125.64,125.76,125.6,125.68,37894.0,114.6244,114.7339,114.5879,114.6609,37894.0
2017-12-08 11:00:00,125.7,125.83,125.55,125.57,32330.0,114.6792,114.7978,114.5423,114.5606,32330.0
2017-12-08 11:10:00,125.57,125.7,125.51,125.65,18131.0,114.5606,114.6792,114.5058,114.6336,18131.0
2017-12-08 11:20:00,125.66,125.69,125.43,125.59,40484.0,114.6427,114.67,114.4328,114.5788,40484.0
2017-12-08 11:30:00,125.58,125.58,125.29,125.45,23505.0,114.5697,114.5697,114.3051,114.4511,23505.0
2017-12-08 11:40:00,125.45,125.84,125.45,125.82,38012.0,114.4511,114.8069,114.4511,114.7887,38012.0
2017-12-08 11:50:00,125.79,125.8,125.5,125.63,19897.0,114.7613,114.7704,114.4967,114.6153,19897.0
2017-12-08 12:00:00,125.62,125.72,125.57,125.67,22573.0,114.6062,114.6974,114.5606,114.6518,22573.0
2017-12-08 12:10:00,125.68,125.68,125.51,125.62,21050.0,114.6609,114.6609,114.5058,114.6062,21050.0
2017-12-08 12:20:00,125.65,125.69,125.56,125.69,44660.0,114.6336,114.67,114.5514,114.67,44660.0
2017-12-08 12:30:00,125.68,125.77,125.57,125.62,14632.0,114.6609,114.743,114.5606,114.6062,14632.0
2017-12-08 12:40:00,125.6,125.61,125.52,125.53,15674.0,114.5879,114.5971,114.515,114.5241,15674.0
2017-12-08 12:50:00,125.52,125.53,125.25,125.41,16863.0,114.515,114.5241,114.2686,114.4146,16863.0
2017-12-08 13:00:00,125.46,125.46,125.27,125.31,15088.0,114.4602,114.4602,114.2869,114.3234,15088.0
2017-12-08 13:10:00,125.3,125.48,125.3,125.43,19623.0,114.3142,114.4785,114.3142,114.4328,19623.0
2017-12-08 13:20:00,125.43,125.6,125.42,125.55,24785.0,114.4328,114.5879,114.4237,114.5423,24785.0
2017-12-08 13:30:00,125.54,125.7,125.53,125.67,19461.0,114.5332,114.6792,114.5241,114.6518,19461.0
2017-12-08 13:40:00,125.68,125.69,125.5,125.52,15045.0,114.6609,114.67,114.4967,114.515,15045.0
2017-12-08 13:50:00,125.53,125.6,125.48,125.51,12560.0,114.5241,114.5879,114.4785,114.5058,12560.0
2017-12-08 14:00:00,125.5,125.57,125.46,125.5,17319.0,114.4967,114.5606,114.4602,114.4967,17319.0
2017-12-08 14:10:00,125.5,125.51,125.39,125.42,17320.0,114.4967,114.5058,114.3964,114.4237,17320.0
2017-12-08 14:20:00,125.42,125.42,125.28,125.33,17817.0,114.4237,114.4237,114.296,114.3416,17817.0
2017-12-08 14:30:00,125.35,125.39,125.29,125.37,19547.0,114.3599,114.3964,114.3051,114.3781,19547.0
2017-12-08 14:40:00,125.37,125.55,125.27,125.34,24791.0,114.3781,114.5423,114.2869,114.3507,24791.0
2017-12-08 14:50:00,125.31,125.46,125.31,125.46,17946.0,114.3234,114.4602,114.3234,114.4602,17946.0
2017-12-08 15:00:00,125.46,125.61,125.46,125.55,24771.0,114.4602,114.5971,114.4602,114.5423,24771.0
2017-12-08 15:10:00,125.57,125.59,125.44,125.49,23553.0,114.5606,114.5788,114.442,114.4876,23553.0
2017-12-08 15:20:00,125.49,125.59,125.49,125.59,20799.0,114.4876,114.5788,114.4876,114.5788,20799.0
2017-12-08 15:30:00,125.59,125.66,125.47,125.47,36391.0,114.5788,114.6427,114.4693,114.4693,36391.0
2017-12-08 15:40:00,125.5,125.66,125.5,125.64,55144.0,114.4967,114.6427,114.4967,114.6244,55144.0
2017-12-08 15:50:00,125.65,125.71,125.55,125.64,147148.0,114.6336,114.6883,114.5423,114.6244,147148.0
2017-12-11 09:30:00,125.31,125.85,125.31,125.81,32137.0,114.3234,114.816,114.3234,114.7795,32137.0
2017-12-11 09:40:00,125.76,125.8,125.41,125.61,14858.0,114.7339,114.7704,114.4146,114.5971,14858.0
2017-12-11 09:50:00,125.54,125.75,125.54,125.74,10923.0,114.5332,114.7248,114.5332,114.7157,10923.0
2017-12-11 10:00:00,125.74,125.8,125.29,125.32,37184.0,114.7157,114.7704,114.3051,114.3325,37184.0
2017-12-11 10:10:00,125.33,125.36,124.95,125.22,52754.0,114.3416,114.369,113.9949,114.2413,52754.0
2017-12-11 10:20:00,125.22,125.41,125.21,125.33,11095.0,114.2413,114.4146,114.2321,114.3416,11095.0
2017-12-11 10:30:00,125.32,125.47,125.23,125.34,20442.0,114.3325,114.4693,114.2504,114.3507,20442.0
2017-12-11 10:40:00,125.32,125.44,125.22,125.31,35937.0,114.3325,114.442,114.2413,114.3234,35937.0
2017-12-11 10:50:00,125.3,125.35,125.12,125.17,11692.0,114.3142,114.3599,114.15,114.1956,11692.0
2017-12-11 11:00:00,125.18,125.2,125.07,125.19,9218.0,114.2048,114.223,114.1044,114.2139,9218.0
2017-12-11 11:10:00,125.19,125.42,125.12,125.42,8970.0,114.2139,114.4237,114.15,114.4237,8970.0
2017-12-11 11:20:00,125.4,125.42,125.26,125.42,15578.0,114.4055,114.4237,114.2778,114.4237,15578.0
2017-12-11 11:30:00,125.4,125.47,125.35,125.4,12188.0,114.4055,114.4693,114.3599,114.4055,12188.0
2017-12-11 11:40:00,125.42,125.51,125.39,125.48,12165.0,114.4237,114.5058,114.3964,114.4785,12165.0
2017-12-11 11:50:00,125.47,125.57,125.35,125.5,22675.0,114.4693,114.5606,114.3599,114.4967,22675.0
2017-12-11 12:00:00,125.49,125.5,125.35,125.42,18680.0,114.4876,114.4967,114.3599,114.4237,18680.0
2017-12-11 12:10:00,125.42,125.5,125.4,125.45,39669.0,114.4237,114.4967,114.4055,114.4511,39669.0
2017-12-11 12:20:00,125.46,125.51,125.42,125.44,21359.0,114.4602,114.5058,114.4237,114.442,21359.0
2017-12-11 12:30:00,125.45,125.49,125.34,125.35,14440.0,114.4511,114.4876,114.3507,114.3599,14440.0
2017-12-11 12:40:00,125.36,125.4,125.24,125.24,11502.0,114.369,114.4055,114.2595,114.2595,11502.0
2017-12-11 12:50:00,125.22,125.25,125.18,125.19,15562.0,114.2413,114.2686,114.2048,114.2139,15562.0
2017-12-11 13:00:00,125.19,125.27,125.13,125.23,9889.0,114.2139,114.2869,114.1591,114.2504,9889.0
2017-12-11 13:10:00,125.26,125.29,125.13,125.25,10211.0,114.2778,114.3051,114.1591,114.2686,10211.0
2017-12-11 13:20:00,125.26,125.27,125.14,125.22,10932.0,114.2778,114.2869,114.1683,114.2413,10932.0
2017-12-11 13:30:00,125.25,125.31,125.2,125.27,18297.0,114.2686,114.3234,114.223,114.2869,18297.0
2017-12-11 13:40:00,125.26,125.29,125.2,125.22,15437.0,114.2778,114.3051,114.223,114.2413,15437.0
2017-12-11 13:50:00,125.23,125.29,125.2,125.27,17020.0,114.2504,114.3051,114.223,114.2869,17020.0
2017-12-11 14:00:00,125.27,125.41,125.2,125.26,28337.0,114.2869,114.4146,114.223,114.2778,28337.0
2017-12-11 14:10:00,125.26,125.34,125.24,125.29,17516.0,114.2778,114.3507,114.2595,114.3051,17516.0
2017-12-11 14:20:00,125.29,125.46,125.28,125.39,22559.0,114.3051,114.4602,114.296,114.3964,22559.0
2017-12-11 14:30:00,125.38,125.42,125.3,125.35,21306.0,114.3872,114.4237,114.3142,114.3599,21306.0
2017-12-11 14:40:00,125.36,125.41,125.31,125.35,20881.0,114.369,114.4146,114.3234,114.3599,20881.0
2017-12-11 14:50:00,125.34,125.35,125.27,125.28,26964.0,114.3507,114.3599,114.2869,114.296,26964.0
2017-12-11 15:00:00,125.27,125.3,125.22,125.22,22536.0,114.2869,114.3142,114.2413,114.2413,22536.0
2017-12-11 15:10:00,125.23,125.34,125.21,125.21,28999.0,114.2504,114.3507,114.2321,114.2321,28999.0
2017-12-11 15:20:00,125.22,125.25,125.13,125.25,31222.0,114.2413,114.2686,114.1591,114.2686,31222.0
2017-12-11 15:30:00,125.25,125.32,125.2,125.31,49344.0,114.2686,114.3325,114.223,114.3234,49344.0
2017-12-11 15:40:00,125.32,125.44,125.28,125.42,76599.0,114.3325,114.442,114.296,114.4237,76599.0
2017-12-11 15:50:00,125.43,125.48,125.4,125.45,129491.0,114.4328,114.4785,114.4055,114.4511,129491.0
2017-12-12 09:30:00,125.1,125.32,124.72,124.91,86898.0,114.1318,114.3325,113.7851,113.9584,86898.0
2017-12-12 09:40:00,124.95,125.09,124.83,124.86,52653.0,113.9949,114.1227,113.8855,113.9128,52653.0
2017-12-12 09:50:00,124.88,125.22,124.83,125.1,17382.0,113.9311,114.2413,113.8855,114.1318,17382.0
2017-12-12 10:00:00,125.14,125.3,124.96,125.06,28523.0,114.1683,114.3142,114.0041,114.0953,28523.0
2017-12-12 10:10:00,125.03,125.27,125.01,125.14,28759.0,114.0679,114.2869,114.0497,114.1683,28759.0
2017-12-12 10:20:00,125.15,125.19,124.93,125.03,25222.0,114.1774,114.2139,113.9767,114.0679,25222.0
2017-12-12 10:30:00,124.96,125.22,124.95,125.2,18457.0,114.0041,114.2413,113.9949,114.223,18457.0
2017-12-12 10:40:00,125.21,125.23,124.95,124.95,49528.0,114.2321,114.2504,113.9949,113.9949,49528.0
2017-12-12 10:50:00,124.98,125.05,124.83,124.84,31941.0,114.0223,114.0862,113.8855,113.8946,31941.0
2017-12-12 11:00:00,124.87,125.07,124.83,125.07,34200.0,113.9219,114.1044,113.8855,114.1044,34200.0
2017-12-12 11:10:00,125.07,125.16,124.98,124.99,19062.0,114.1044,114.1865,114.0223,114.0314,19062.0
2017-12-12 11:20:00,125.02,125.16,124.99,125.13,17366.0,114.0588,114.1865,114.0314,114.1591,17366.0
2017-12-12 11:30:00,125.14,125.23,125.01,125.13,27103.0,114.1683,114.2504,114.0497,114.1591,27103.0
2017-12-12 11:40:00,125.09,125.1,124.86,124.95,19958.0,114.1227,114.1318,113.9128,113.9949,19958.0
2017-12-12 11:50:00,124.97,125.15,124.92,125.08,12442.0,114.0132,114.1774,113.9676,114.1135,12442.0
2017-12-12 12:00:00,125.08,125.17,125.07,125.12,11247.0,114.1135,114.1956,114.1044,114.15,11247.0
2017-12-12 12:10:00,125.12,125.12,125.01,125.05,11402.0,114.15,114.15,114.0497,114.0862,11402.0
2017-12-12 12:20:00,125.04,125.07,124.91,124.94,9022.0,114.077,114.1044,113.9584,113.9858,9022.0
2017-12-12 12:30:00,124.95,125.06,124.93,124.98,15153.0,113.9949,114.0953,113.9767,114.0223,15153.0
2017-12-12 12:40:00,124.99,125.05,124.95,125.02,12591.0,114.0314,114.0862,113.9949,114.0588,12591.0
2017-12-12 12:50:00,125.03,125.07,124.98,124.98,16036.0,114.0679,114.1044,114.0223,114.0223,16036.0
2017-12-12 13:00:00,124.98,125.02,124.98,125.02,15779.0,114.0223,114.0588,114.0223,114.0588,15779.0
2017-12-12 13:10:00,124.99,125.06,124.98,125.02,9923.0,114.0314,114.0953,114.0223,114.0588,9923.0
2017-12-12 13:20:00,125.04,125.04,124.97,124.98,30814.0,114.077,114.077,114.0132,114.0223,30814.0
2017-12-12 13:30:00,124.98,125.12,124.94,125.12,20449.0,114.0223,114.15,113.9858,114.15,20449.0
2017-12-12 13:40:00,125.09,125.15,125.02,125.03,18734.0,114.1227,114.1774,114.0588,114.0679,18734.0
2017-12-12 13:50:00,125.02,125.08,124.97,125.0,12988.0,114.0588,114.1135,114.0132,114.0405,12988.0
2017-12-12 14:00:00,124.99,125.13,124.99,125.11,16842.0,114.0314,114.1591,114.0314,114.1409,16842.0
2017-12-12 14:10:00,125.1,125.12,124.96,125.01,29579.0,114.1318,114.15,114.0041,114.0497,29579.0
2017-12-12 14:20:00,125.0,125.07,124.98,125.0,30527.0,114.0405,114.1044,114.0223,114.0405,30527.0
2017-12-12 14:30:00,125.01,125.09,125.01,125.05,12374.0,114.0497,114.1227,114.0497,114.0862,12374.0
2017-12-12 14:40:00,125.04,125.06,124.97,124.97,23309.0,114.077,114.0953,114.0132,114.0132,23309.0
2017-12-12 14:50:00,124.99,125.03,124.92,124.95,30725.0,114.0314,114.0679,113.9676,113.9949,30725.0
2017-12-12 15:00:00,124.94,124.95,124.74,124.76,22007.0,113.9858,113.9949,113.8033,113.8216,22007.0
2017-12-12 15:10:00,124.76,124.89,124.72,124.87,39317.0,113.8216,113.9402,113.7851,113.9219,39317.0
2017-12-12 15:20:00,124.86,124.91,124.8,124.85,31275.0,113.9128,113.9584,113.8581,113.9037,31275.0
2017-12-12 15:30:00,124.86,124.93,124.85,124.91,27872.0,113.9128,113.9767,113.9037,113.9584,27872.0
2017-12-12 15:40:00,124.92,125.04,124.88,124.91,77092.0,113.9676,114.077,113.9311,113.9584,77092.0
2017-12-12 15:50:00,124.88,124.97,124.88,124.93,145211.0,113.9311,114.0132,113.9311,113.9767,145211.0
2017-12-13 09:30:00,124.95,126.23,124.9,126.14,61182.0,113.9949,115.1627,113.9493,115.0806,61182.0
2017-12-13 09:40:00,126.11,126.81,125.99,126.7,36565.0,115.0532,115.6919,114.9437,115.5915,36565.0
2017-12-13 09:50:00,126.7,127.47,126.59,127.35,121734.0,115.5915,116.294,115.4911,116.1845,121734.0
2017-12-13 10:00:00,127.4,127.47,126.73,126.84,122720.0,116.2301,116.294,115.6189,115.7192,122720.0
2017-12-13 10:10:00,126.77,127.36,126.66,127.36,28781.0,115.6554,116.1936,115.555,116.1936,28781.0
2017-12-13 10:20:00,127.36,127.51,127.04,127.32,39215.0,116.1936,116.3305,115.9017,116.1571,39215.0
2017-12-13 10:30:00,127.31,127.31,127.0,127.09,18402.0,116.148,116.148,115.8652,115.9473,18402.0
2017-12-13 10:40:00,127.1,127.29,127.09,127.28,23075.0,115.9564,116.1298,115.9473,116.1206,23075.0
2017-12-13 10:50:00,127.31,127.61,127.25,127.51,78622.0,116.148,116.4217,116.0933,116.3305,78622.0
2017-12-13 11:00:00,127.5,127.67,127.35,127.67,37011.0,116.3214,116.4765,116.1845,116.4765,37011.0
2017-12-13 11:10:00,127.67,127.72,127.4,127.4,30272.0,116.4765,116.5221,116.2301,116.2301,30272.0
2017-12-13 11:20:00,127.39,127.92,127.39,127.92,37673.0,116.221,116.7045,116.221,116.7045,37673.0
2017-12-13 11:30:00,127.92,127.95,127.62,127.81,39408.0,116.7045,116.7319,116.4308,116.6042,39408.0
2017-12-13 11:40:00,127.8,128.3,127.8,127.98,40044.0,116.5951,117.0512,116.5951,116.7593,40044.0
2017-12-13 11:50:00,127.96,128.18,127.9,127.94,32827.0,116.741,116.9417,116.6863,116.7228,32827.0
2017-12-13 12:00:00,128.0,128.18,127.76,127.89,51018.0,116.7775,116.9417,116.5586,116.6772,51018.0
2017-12-13 12:10:00,127.88,128.07,127.87,128.06,21152.0,116.668,116.8414,116.6589,116.8323,21152.0
2017-12-13 12:20:00,128.07,128.37,128.06,128.35,22779.0,116.8414,117.1151,116.8323,117.0968,22779.0
2017-12-13 12:30:00,128.31,128.34,128.17,128.19,25647.0,117.0603,117.0877,116.9326,116.9509,25647.0
2017-12-13 12:40:00,128.23,128.23,127.93,128.15,69229.0,116.9874,116.9874,116.7137,116.9144,69229.0
2017-12-13 12:50:00,128.11,128.14,128.03,128.1,13795.0,116.8779,116.9052,116.8049,116.8688,13795.0
2017-12-13 13:00:00,128.04,128.15,128.03,128.11,11091.0,116.814,116.9144,116.8049,116.8779,11091.0
2017-12-13 13:10:00,128.09,128.14,127.97,128.08,13707.0,116.8596,116.9052,116.7501,116.8505,13707.0
2017-12-13 13:20:00,128.08,128.32,128.02,128.25,56381.0,116.8505,117.0695,116.7958,117.0056,56381.0
2017-12-13 13:30:00,128.27,128.39,128.05,128.09,17963.0,117.0238,117.1333,116.8231,116.8596,17963.0
2017-12-13 13:40:00,128.11,128.23,128.08,128.15,35577.0,116.8779,116.9874,116.8505,116.9144,35577.0
2017-12-13 13:50:00,128.15,128.24,128.05,128.05,49762.0,116.9144,116.9965,116.8231,116.8231,49762.0
2017-12-13 14:00:00,128.11,128.45,128.11,128.21,39571.0,116.8779,117.1881,116.8779,116.9691,39571.0
2017-12-13 14:10:00,128.24,128.35,128.18,128.34,26894.0,116.9965,117.0968,116.9417,117.0877,26894.0
2017-12-13 14:20:00,128.33,128.53,128.28,128.49,22651.0,117.0786,117.2611,117.033,117.2246,22651.0
2017-12-13 14:30:00,128.51,128.57,128.4,128.43,22344.0,117.2428,117.2975,117.1424,117.1698,22344.0
2017-12-13 14:40:00,128.44,128.46,128.24,128.24,42883.0,117.1789,117.1972,116.9965,116.9965,42883.0
2017-12-13 14:50:00,128.27,128.5,128.2,128.46,32148.0,117.0238,117.2337,116.96,117.1972,32148.0
2017-12-13 15:00:00,128.44,128.48,128.25,128.27,30922.0,117.1789,117.2154,117.0056,117.0238,30922.0
2017-12-13 15:10:00,128.25,128.3,128.05,128.13,43644.0,117.0056,117.0512,116.8231,116.8961,43644.0
2017-12-13 15:20:00,128.14,128.16,127.85,127.91,42235.0,116.9052,116.9235,116.6407,116.6954,42235.0
2017-12-13 15:30:00,127.91,127.94,127.84,127.9,55493.0,116.6954,116.7228,116.6315,116.6863,55493.0
2017-12-13 15:40:00,127.89,127.93,127.74,127.75,87501.0,116.6772,116.7137,116.5403,116.5494,87501.0
2017-12-13 15:50:00,127.75,128.01,127.62,127.96,189470.0,116.5494,116.7866,116.4308,116.741,189470.0
2017-12-14 09:30:00,127.66,128.22,127.66,127.98,53562.0,116.4673,116.9782,116.4673,116.7593,53562.0
2017-12-14 09:40:00,127.91,127.97,127.72,127.8,29459.0,116.6954,116.7501,116.5221,116.5951,29459.0
2017-12-14 09:50:00,127.81,127.93,127.79,127.89,45575.0,116.6042,116.7137,116.5859,116.6772,45575.0
2017-12-14 10:00:00,127.9,128.02,127.8,127.97,44811.0,116.6863,116.7958,116.5951,116.7501,44811.0
2017-12-14 10:10:00,127.97,128.0,127.85,127.93,35926.0,116.7501,116.7775,116.6407,116.7137,35926.0
2017-12-14 10:20:00,127.92,128.03,127.85,127.9,28611.0,116.7045,116.8049,116.6407,116.6863,28611.0
2017-12-14 10:30:00,127.92,128.02,127.86,127.9,31524.0,116.7045,116.7958,116.6498,116.6863,31524.0
2017-12-14 10:40:00,127.91,127.97,127.8,127.84,42079.0,116.6954,116.7501,116.5951,116.6315,42079.0
2017-12-14 10:50:00,127.85,127.89,127.61,127.78,25357.0,116.6407,116.6772,116.4217,116.5768,25357.0
2017-12-14 11:00:00,127.8,127.91,127.79,127.8,29385.0,116.5951,116.6954,116.5859,116.5951,29385.0
2017-12-14 11:10:00,127.81,127.84,127.53,127.69,33091.0,116.6042,116.6315,116.3487,116.4947,33091.0
2017-12-14 11:20:00,127.71,127.92,127.59,127.91,29437.0,116.5129,116.7045,116.4035,116.6954,29437.0
2017-12-14 11:30:00,127.9,127.91,127.6,127.65,29924.0,116.6863,116.6954,116.4126,116.4582,29924.0
2017-12-14 11:40:00,127.65,127.7,127.64,127.67,18185.0,116.4582,116.5038,116.4491,116.4765,18185.0
2017-12-14 11:50:00,127.66,127.71,127.62,127.66,26439.0,116.4673,116.5129,116.4308,116.4673,26439.0
2017-12-14 12:00:00,127.66,127.83,127.64,127.77,16755.0,116.4673,116.6224,116.4491,116.5677,16755.0
2017-12-14 12:10:00,127.77,128.07,127.7,127.99,22940.0,116.5677,116.8414,116.5038,116.7684,22940.0
2017-12-14 12:20:00,127.98,128.08,127.86,128.04,14864.0,116.7593,116.8505,116.6498,116.814,14864.0
2017-12-14 12:30:00,128.03,128.11,128.0,128.0,13708.0,116.8049,116.8779,116.7775,116.7775,13708.0
2017-12-14 12:40:00,128.02,128.02,127.86,127.93,12725.0,116.7958,116.7958,116.6498,116.7137,12725.0
2017-12-14 12:50:00,127.94,127.97,127.76,127.85,15743.0,116.7228,116.7501,116.5586,116.6407,15743.0
2017-12-14 13:00:00,127.85,127.88,127.64,127.68,36757.0,116.6407,116.668,116.4491,116.4856,36757.0
2017-12-14 13:10:00,127.67,127.83,127.34,127.71,102962.0,116.4765,116.6224,116.1754,116.5129,102962.0
2017-12-14 13:20:00,127.73,127.88,127.69,127.87,8760.0,116.5312,116.668,116.4947,116.6589,8760.0
2017-12-14 13:30:00,127.86,127.91,127.69,127.8,21677.0,116.6498,116.6954,116.4947,116.5951,21677.0
2017-12-14 13:40:00,127.8,127.81,127.64,127.68,15205.0,116.5951,116.6042,116.4491,116.4856,15205.0
2017-12-14 13:50:00,127.69,127.71,127.61,127.66,17698.0,116.4947,116.5129,116.4217,116.4673,17698.0
2017-12-14 14:00:00,127.63,127.71,127.54,127.64,15156.0,116.44,116.5129,116.3578,116.4491,15156.0
2017-12-14 14:10:00,127.64,127.67,127.61,127.65,12707.0,116.4491,116.4765,116.4217,116.4582,12707.0
2017-12-14 14:20:00,127.65,127.71,127.6,127.65,59293.0,116.4582,116.5129,116.4126,116.4582,59293.0
2017-12-14 14:30:00,127.66,127.77,127.66,127.74,28546.0,116.4673,116.5677,116.4673,116.5403,28546.0
2017-12-14 14:40:00,127.76,127.8,127.67,127.74,28857.0,116.5586,116.5951,116.4765,116.5403,28857.0
2017-12-14 14:50:00,127.74,127.94,127.72,127.94,22637.0,116.5403,116.7228,116.5221,116.7228,22637.0
2017-12-14 15:00:00,127.89,127.92,127.75,127.83,22037.0,116.6772,116.7045,116.5494,116.6224,22037.0
2017-12-14 15:10:00,127.85,127.93,127.82,127.86,25714.0,116.6407,116.7137,116.6133,116.6498,25714.0
2017-12-14 15:20:00,127.86,127.92,127.78,127.84,24923.0,116.6498,116.7045,116.5768,116.6315,24923.0
2017-12-14 15:30:00,127.86,127.96,127.8,127.89,33105.0,116.6498,116.741,116.5951,116.6772,33105.0
2017-12-14 15:40:00,127.9,127.9,127.77,127.88,43249.0,116.6863,116.6863,116.5677,116.668,43249.0
2017-12-14 15:50:00,127.87,127.87,127.76,127.81,91523.0,116.6589,116.6589,116.5586,116.6042,91523.0
2017-12-15 09:30:00,128.59,129.67,128.44,129.06,344309.0,117.3158,118.3011,117.1789,117.7446,344309.0
2017-12-15 09:40:00,128.93,129.49,128.57,128.97,41700.0,117.626,118.1369,117.2975,117.6625,41700.0
2017-12-15 09:50:00,128.92,129.2,128.73,129.01,28795.0,117.6169,117.8723,117.4435,117.699,28795.0
2017-12-15 10:00:00,128.96,129.07,128.51,128.67,41652.0,117.6534,117.7537,117.2428,117.3888,41652.0
2017-12-15 10:10:00,128.63,129.12,128.54,129.12,23312.0,117.3523,117.7993,117.2702,117.7993,23312.0
2017-12-15 10:20:00,129.08,129.08,128.75,128.77,18484.0,117.7628,117.7628,117.4618,117.48,18484.0
2017-12-15 10:30:00,128.81,129.17,128.78,129.0,117701.0,117.5165,117.8449,117.4891,117.6898,117701.0
2017-12-15 10:40:00,129.02,129.09,128.88,128.92,20316.0,117.7081,117.772,117.5804,117.6169,20316.0
2017-12-15 10:50:00,128.86,129.1,128.74,128.81,25925.0,117.5621,117.7811,117.4526,117.5165,25925.0
2017-12-15 11:00:00,128.85,129.0,128.78,128.89,20179.0,117.553,117.6898,117.4891,117.5895,20179.0
2017-12-15 11:10:00,128.91,129.05,128.91,128.92,14459.0,117.6077,117.7355,117.6077,117.6169,14459.0
2017-12-15 11:20:00,128.91,129.43,128.91,129.37,25773.0,117.6077,118.0821,117.6077,118.0274,25773.0
2017-12-15 11:30:00,129.4,129.5,129.29,129.35,38267.0,118.0548,118.146,117.9544,118.0092,38267.0
2017-12-15 11:40:00,129.34,129.46,129.27,129.37,22377.0,118.0,118.1095,117.9362,118.0274,22377.0
2017-12-15 11:50:00,129.37,129.5,129.22,129.39,25722.0,118.0274,118.146,117.8906,118.0456,25722.0
2017-12-15 12:00:00,129.41,129.79,129.21,129.74,86019.0,118.0639,118.4106,117.8814,118.365,86019.0
2017-12-15 12:10:00,129.73,129.73,129.55,129.68,30787.0,118.3558,118.3558,118.1916,118.3102,30787.0
2017-12-15 12:20:00,129.7,129.74,129.64,129.73,19146.0,118.3285,118.365,118.2737,118.3558,19146.0
2017-12-15 12:30:00,129.76,129.76,129.48,129.56,21515.0,118.3832,118.3832,118.1278,118.2007,21515.0
2017-12-15 12:40:00,129.59,129.67,129.52,129.53,25868.0,118.2281,118.3011,118.1643,118.1734,25868.0
2017-12-15 12:50:00,129.5,129.62,129.44,129.59,21184.0,118.146,118.2555,118.0913,118.2281,21184.0
2017-12-15 13:00:00,129.58,129.71,129.55,129.61,20448.0,118.219,118.3376,118.1916,118.2464,20448.0
2017-12-15 13:10:00,129.63,129.66,129.47,129.47,18450.0,118.2646,118.292,118.1186,118.1186,18450.0
2017-12-15 13:20:00,129.43,129.47,129.24,129.34,12664.0,118.0821,118.1186,117.9088,118.0,12664.0
2017-12-15 13:30:00,129.34,129.36,129.28,129.33,14227.0,118.0,118.0183,117.9453,117.9909,14227.0
2017-12-15 13:40:00,129.3,129.3,129.1,129.23,9508.0,117.9635,117.9635,117.7811,117.8997,9508.0
2017-12-15 13:50:00,129.22,129.4,129.2,129.4,14860.0,117.8906,118.0548,117.8723,118.0548,14860.0
2017-12-15 14:00:00,129.42,129.53,129.41,129.51,20447.0,118.073,118.1734,118.0639,118.1551,20447.0
2017-12-15 14:10:00,129.52,129.6,129.43,129.53,16026.0,118.1643,118.2372,118.0821,118.1734,16026.0
2017-12-15 14:20:00,129.54,129.63,129.45,129.53,18379.0,118.1825,118.2646,118.1004,118.1734,18379.0
2017-12-15 14:30:00,129.55,129.55,129.39,129.51,19065.0,118.1916,118.1916,118.0456,118.1551,19065.0
2017-12-15 14:40:00,129.48,129.55,129.44,129.49,16809.0,118.1278,118.1916,118.0913,118.1369,16809.0
2017-12-15 14:50:00,129.5,129.54,129.31,129.38,16183.0,118.146,118.1825,117.9727,118.0365,16183.0
2017-12-15 15:00:00,129.36,129.47,129.31,129.45,16649.0,118.0183,118.1186,117.9727,118.1004,16649.0
2017-12-15 15:10:00,129.46,129.62,129.44,129.56,22640.0,118.1095,118.2555,118.0913,118.2007,22640.0
2017-12-15 15:20:00,129.54,129.64,129.51,129.6,21463.0,118.1825,118.2737,118.1551,118.2372,21463.0
2017-12-15 15:30:00,129.61,129.73,129.58,129.66,36799.0,118.2464,118.3558,118.219,118.292,36799.0
2017-12-15 15:40:00,129.67,129.74,129.53,129.53,76007.0,118.3011,118.365,118.1734,118.1734,76007.0
2017-12-15 15:50:00,129.55,129.71,129.46,129.61,165900.0,118.1916,118.3376,118.1095,118.2464,165900.0
2017-12-18 09:30:00,129.87,129.97,129.5,129.63,51439.0,118.4836,118.5748,118.146,118.2646,51439.0
2017-12-18 09:40:00,129.62,129.87,129.59,129.59,37923.0,118.2555,118.4836,118.2281,118.2281,37923.0
2017-12-18 09:50:00,129.56,129.56,129.09,129.47,27151.0,118.2007,118.2007,117.772,118.1186,27151.0
2017-12-18 10:00:00,129.64,129.65,129.36,129.54,23382.0,118.2737,118.2829,118.0183,118.1825,23382.0
2017-12-18 10:10:00,129.53,129.74,129.49,129.58,29774.0,118.1734,118.365,118.1369,118.219,29774.0
2017-12-18 10:20:00,129.58,129.65,129.35,129.57,18990.0,118.219,118.2829,118.0092,118.2099,18990.0
2017-12-18 10:30:00,129.56,129.84,129.5,129.75,21113.0,118.2007,118.4562,118.146,118.3741,21113.0
2017-12-18 10:40:00,129.7,129.78,129.62,129.68,18249.0,118.3285,118.4015,118.2555,118.3102,18249.0
2017-12-18 10:50:00,129.68,129.81,129.6,129.6,30118.0,118.3102,118.4288,118.2372,118.2372,30118.0
2017-12-18 11:00:00,129.6,129.77,129.59,129.64,23692.0,118.2372,118.3923,118.2281,118.2737,23692.0
2017-12-18 11:10:00,129.64,129.83,129.62,129.77,20086.0,118.2737,118.4471,118.2555,118.3923,20086.0
2017-12-18 11:20:00,129.76,130.02,129.75,129.88,22430.0,118.3832,118.6204,118.3741,118.4927,22430.0
2017-12-18 11:30:00,129.92,130.08,129.85,129.93,13320.0,118.5292,118.6752,118.4653,118.5383,13320.0
2017-12-18 11:40:00,129.92,130.29,129.9,130.18,28665.0,118.5292,118.8667,118.5109,118.7664,28665.0
2017-12-18 11:50:00,130.17,130.36,130.16,130.3,21489.0,118.7573,118.9306,118.7481,118.8759,21489.0
2017-12-18 12:00:00,130.29,130.29,130.06,130.1,16774.0,118.8667,118.8667,118.6569,118.6934,16774.0
2017-12-18 12:10:00,130.12,130.12,129.77,129.77,12139.0,118.7116,118.7116,118.3923,118.3923,12139.0
2017-12-18 12:20:00,129.8,129.93,129.77,129.92,10405.0,118.4197,118.5383,118.3923,118.5292,10405.0
2017-12-18 12:30:00,129.91,129.97,129.74,129.93,10652.0,118.5201,118.5748,118.365,118.5383,10652.0
2017-12-18 12:40:00,129.91,129.95,129.84,129.9,22565.0,118.5201,118.5566,118.4562,118.5109,22565.0
2017-12-18 12:50:00,129.92,129.95,129.78,129.91,9591.0,118.5292,118.5566,118.4015,118.5201,9591.0
2017-12-18 13:00:00,129.9,129.99,129.9,129.96,11276.0,118.5109,118.593,118.5109,118.5657,11276.0
2017-12-18 13:10:00,129.96,130.02,129.94,129.95,18243.0,118.5657,118.6204,118.5474,118.5566,18243.0
2017-12-18 13:20:00,129.96,130.05,129.91,130.02,20394.0,118.5657,118.6478,118.5201,118.6204,20394.0
2017-12-18 13:30:00,130.0,130.22,130.0,130.17,17590.0,118.6022,118.8029,118.6022,118.7573,17590.0
2017-12-18 13:40:00,130.17,130.17,129.77,129.8,30198.0,118.7573,118.7573,118.3923,118.4197,30198.0
2017-12-18 13:50:00,129.79,129.84,129.66,129.71,31959.0,118.4106,118.4562,118.292,118.3376,31959.0
2017-12-18 14:00:00,129.72,129.75,129.54,129.54,31853.0,118.3467,118.3741,118.1825,118.1825,31853.0
2017-12-18 14:10:00,129.53,129.69,129.51,129.69,38959.0,118.1734,118.3193,118.1551,118.3193,38959.0
2017-12-18 14:20:00,129.71,129.71,129.34,129.44,26169.0,118.3376,118.3376,118.0,118.0913,26169.0
2017-12-18 14:30:00,129.44,129.56,129.35,129.35,38296.0,118.0913,118.2007,118.0092,118.0092,38296.0
2017-12-18 14:40:00,129.35,129.35,129.18,129.25,101116.0,118.0092,118.0092,117.8541,117.9179,101116.0
2017-12-18 14:50:00,129.25,129.64,129.2,129.58,22311.0,117.9179,118.2737,117.8723,118.219,22311.0
2017-12-18 15:00:00,129.59,129.65,129.43,129.5,33525.0,118.2281,118.2829,118.0821,118.146,33525.0
2017-12-18 15:10:00,129.49,129.58,129.47,129.53,23730.0,118.1369,118.219,118.1186,118.1734,23730.0
2017-12-18 15:20:00,129.52,129.52,129.24,129.27,27088.0,118.1643,118.1643,117.9088,117.9362,27088.0
2017-12-18 15:30:00,129.26,129.31,129.14,129.16,39386.0,117.927,117.9727,117.8176,117.8358,39386.0
2017-12-18 15:40:00,129.16,129.26,129.09,129.24,68175.0,117.8358,117.927,117.772,117.9088,68175.0
2017-12-18 15:50:00,129.24,129.38,129.12,129.37,156738.0,117.9088,118.0365,117.7993,118.0274,156738.0
2017-12-19 09:30:00,129.24,129.82,128.31,128.54,85866.0,117.9088,118.4379,117.0603,117.2702,85866.0
2017-12-19 09:40:00,128.47,129.26,128.46,128.79,58305.0,117.2063,117.927,117.1972,117.4983,58305.0
2017-12-19 09:50:00,128.86,128.89,128.19,128.37,66127.0,117.5621,117.5895,116.9509,117.1151,66127.0
2017-12-19 10:00:00,128.36,128.76,128.35,128.56,99775.0,117.106,117.4709,117.0968,117.2884,99775.0
2017-12-19 10:10:00,128.57,128.59,128.33,128.39,27053.0,117.2975,117.3158,117.0786,117.1333,27053.0
2017-12-19 10:20:00,128.4,128.4,128.02,128.02,36872.0,117.1424,117.1424,116.7958,116.7958,36872.0
2017-12-19 10:30:00,128.05,128.34,127.9,128.2,85456.0,116.8231,117.0877,116.6863,116.96,85456.0
2017-12-19 10:40:00,128.22,128.53,128.08,128.42,32333.0,116.9782,117.2611,116.8505,117.1607,32333.0
2017-12-19 10:50:00,128.4,128.41,128.15,128.2,36380.0,117.1424,117.1516,116.9144,116.96,36380.0
2017-12-19 11:00:00,128.22,128.44,128.16,128.44,37750.0,116.9782,117.1789,116.9235,117.1789,37750.0
2017-12-19 11:10:00,128.38,128.45,128.16,128.26,18413.0,117.1242,117.1881,116.9235,117.0147,18413.0
2017-12-19 11:20:00,128.23,128.24,127.79,127.89,47677.0,116.9874,116.9965,116.5859,116.6772,47677.0
2017-12-19 11:30:00,127.83,127.85,127.67,127.75,32710.0,116.6224,116.6407,116.4765,116.5494,32710.0
2017-12-19 11:40:00,127.73,127.79,127.6,127.7,34142.0,116.5312,116.5859,116.4126,116.5038,34142.0
2017-12-19 11:50:00,127.68,127.71,127.47,127.5,20194.0,116.4856,116.5129,116.294,116.3214,20194.0
2017-12-19 12:00:00,127.5,127.59,127.41,127.58,19943.0,116.3214,116.4035,116.2392,116.3943,19943.0
2017-12-19 12:10:00,127.58,127.72,127.55,127.67,20989.0,116.3943,116.5221,116.367,116.4765,20989.0
2017-12-19 12:20:00,127.67,127.72,127.59,127.6,26043.0,116.4765,116.5221,116.4035,116.4126,26043.0
2017-12-19 12:30:00,127.59,127.73,127.58,127.68,24295.0,116.4035,116.5312,116.3943,116.4856,24295.0
2017-12-19 12:40:00,127.67,127.71,127.63,127.69,14093.0,116.4765,116.5129,116.44,116.4947,14093.0
2017-12-19 12:50:00,127.7,127.77,127.68,127.75,21332.0,116.5038,116.5677,116.4856,116.5494,21332.0
2017-12-19 13:00:00,127.76,127.8,127.7,127.73,16636.0,116.5586,116.5951,116.5038,116.5312,16636.0
2017-12-19 13:10:00,127.75,127.89,127.74,127.89,19069.0,116.5494,116.6772,116.5403,116.6772,19069.0
2017-12-19 13:20:00,127.87,127.91,127.84,127.9,15884.0,116.6589,116.6954,116.6315,116.6863,15884.0
2017-12-19 13:30:00,127.91,128.24,127.91,128.2,43860.0,116.6954,116.9965,116.6954,116.96,43860.0
2017-12-19 13:40:00,128.18,128.25,128.11,128.17,40905.0,116.9417,117.0056,116.8779,116.9326,40905.0
2017-12-19 13:50:00,128.15,128.2,128.05,128.12,20362.0,116.9144,116.96,116.8231,116.887,20362.0
2017-12-19 14:00:00,128.09,128.19,128.04,128.09,21679.0,116.8596,116.9509,116.814,116.8596,21679.0
2017-12-19 14:10:00,128.14,128.16,128.02,128.08,16938.0,116.9052,116.9235,116.7958,116.8505,16938.0
2017-12-19 14:20:00,128.11,128.33,128.11,128.3,19131.0,116.8779,117.0786,116.8779,117.0512,19131.0
2017-12-19 14:30:00,128.31,128.33,128.23,128.27,32317.0,117.0603,117.0786,116.9874,117.0238,32317.0
2017-12-19 14:40:00,128.28,128.33,128.12,128.16,32985.0,117.033,117.0786,116.887,116.9235,32985.0
2017-12-19 14:50:00,128.16,128.16,128.0,128.12,26223.0,116.9235,116.9235,116.7775,116.887,26223.0
2017-12-19 15:00:00,128.1,128.1,128.03,128.05,27412.0,116.8688,116.8688,116.8049,116.8231,27412.0
2017-12-19 15:10:00,128.04,128.12,128.02,128.06,25249.0,116.814,116.887,116.7958,116.8323,25249.0
2017-12-19 15:20:00,128.07,128.09,128.0,128.01,26149.0,116.8414,116.8596,116.7775,116.7866,26149.0
2017-12-19 15:30:00,128.0,128.02,127.94,128.01,36571.0,116.7775,116.7958,116.7228,116.7866,36571.0
2017-12-19 15:40:00,128.01,128.02,127.91,127.92,41262.0,116.7866,116.7958,116.6954,116.7045,41262.0
2017-12-19 15:50:00,127.92,127.96,127.79,127.82,129459.0,116.7045,116.741,116.5859,116.6133,129459.0
2017-12-20 09:30:00,128.04,128.31,128.03,128.21,35167.0,116.814,117.0603,116.8049,116.9691,35167.0
2017-12-20 09:40:00,128.18,128.3,127.65,127.84,30061.0,116.9417,117.0512,116.4582,116.6315,30061.0
2017-12-20 09:50:00,127.9,127.98,127.62,127.86,17935.0,116.6863,116.7593,116.4308,116.6498,17935.0
2017-12-20 10:00:00,127.82,127.83,127.64,127.74,47369.0,116.6133,116.6224,116.4491,116.5403,47369.0
2017-12-20 10:10:00,127.76,127.93,127.61,127.64,14632.0,116.5586,116.7137,116.4217,116.4491,14632.0
2017-12-20 10:20:00,127.67,127.94,127.64,127.93,25913.0,116.4765,116.7228,116.4491,116.7137,25913.0
2017-12-20 10:30:00,127.93,127.99,127.8,127.8,13393.0,116.7137,116.7684,116.5951,116.5951,13393.0
2017-12-20 10:40:00,127.81,127.95,127.72,127.78,17791.0,116.6042,116.7319,116.5221,116.5768,17791.0
2017-12-20 10:50:00,127.8,127.84,127.73,127.77,17603.0,116.5951,116.6315,116.5312,116.5677,17603.0
2017-12-20 11:00:00,127.75,127.91,127.72,127.85,19627.0,116.5494,116.6954,116.5221,116.6407,19627.0
2017-12-20 11:10:00,127.82,127.87,127.49,127.49,16551.0,116.6133,116.6589,116.3122,116.3122,16551.0
2017-12-20 11:20:00,127.49,127.59,127.45,127.45,21362.0,116.3122,116.4035,116.2757,116.2757,21362.0
2017-12-20 11:30:00,127.42,127.57,127.37,127.47,18022.0,116.2484,116.3852,116.2028,116.294,18022.0
2017-12-20 11:40:00,127.5,127.52,127.46,127.5,12007.0,116.3214,116.3396,116.2849,116.3214,12007.0
2017-12-20 11:50:00,127.48,127.54,127.38,127.38,14817.0,116.3031,116.3578,116.2119,116.2119,14817.0
2017-12-20 12:00:00,127.35,127.42,127.29,127.29,15107.0,116.1845,116.2484,116.1298,116.1298,15107.0
2017-12-20 12:10:00,127.3,127.45,127.27,127.44,12043.0,116.1389,116.2757,116.1115,116.2666,12043.0
2017-12-20 12:20:00,127.45,127.45,127.37,127.39,13420.0,116.2757,116.2757,116.2028,116.221,13420.0
2017-12-20 12:30:00,127.4,127.57,127.38,127.55,10400.0,116.2301,116.3852,116.2119,116.367,10400.0
2017-12-20 12:40:00,127.55,127.72,127.55,127.68,10513.0,116.367,116.5221,116.367,116.4856,10513.0
2017-12-20 12:50:00,127.7,127.7,127.57,127.61,12776.0,116.5038,116.5038,116.3852,116.4217,12776.0
2017-12-20 13:00:00,127.6,127.6,127.54,127.56,15741.0,116.4126,116.4126,116.3578,116.3761,15741.0
2017-12-20 13:10:00,127.55,127.59,127.53,127.58,15262.0,116.367,116.4035,116.3487,116.3943,15262.0
2017-12-20 13:20:00,127.59,127.77,127.59,127.69,11388.0,116.4035,116.5677,116.4035,116.4947,11388.0
2017-12-20 13:30:00,127.67,127.71,127.52,127.52,9477.0,116.4765,116.5129,116.3396,116.3396,9477.0
2017-12-20 13:40:00,127.55,127.56,127.44,127.52,17352.0,116.367,116.3761,116.2666,116.3396,17352.0
2017-12-20 13:50:00,127.52,127.63,127.52,127.59,13177.0,116.3396,116.44,116.3396,116.4035,13177.0
2017-12-20 14:00:00,127.58,127.58,127.51,127.53,14389.0,116.3943,116.3943,116.3305,116.3487,14389.0
2017-12-20 14:10:00,127.52,127.55,127.49,127.53,15294.0,116.3396,116.367,116.3122,116.3487,15294.0
2017-12-20 14:20:00,127.52,127.53,127.44,127.45,9978.0,116.3396,116.3487,116.2666,116.2757,9978.0
2017-12-20 14:30:00,127.45,127.45,127.35,127.37,26831.0,116.2757,116.2757,116.1845,116.2028,26831.0
2017-12-20 14:40:00,127.37,127.37,127.31,127.33,23047.0,116.2028,116.2028,116.148,116.1663,23047.0
2017-12-20 14:50:00,127.32,127.54,127.31,127.46,19254.0,116.1571,116.3578,116.148,116.2849,19254.0
2017-12-20 15:00:00,127.46,127.64,127.43,127.64,17303.0,116.2849,116.4491,116.2575,116.4491,17303.0
2017-12-20 15:10:00,127.63,127.73,127.6,127.73,14852.0,116.44,116.5312,116.4126,116.5312,14852.0
2017-12-20 15:20:00,127.72,127.72,127.67,127.68,17674.0,116.5221,116.5221,116.4765,116.4856,17674.0
2017-12-20 15:30:00,127.68,127.68,127.54,127.55,35076.0,116.4856,116.4856,116.3578,116.367,35076.0
2017-12-20 15:40:00,127.55,127.66,127.55,127.66,36192.0,116.367,116.4673,116.367,116.4673,36192.0
2017-12-20 15:50:00,127.66,127.76,127.61,127.68,97229.0,116.4673,116.5586,116.4217,116.4856,97229.0
2017-12-21 09:30:00,128.15,128.86,128.0,128.75,93096.0,116.9144,117.5621,116.7775,117.4618,93096.0
2017-12-21 09:40:00,128.78,128.83,128.2,128.46,18471.0,117.4891,117.5347,116.96,117.1972,18471.0
2017-12-21 09:50:00,128.39,128.44,128.04,128.4,13916.0,117.1333,117.1789,116.814,117.1424,13916.0
2017-12-21 10:00:00,128.35,128.44,128.21,128.23,10324.0,117.0968,117.1789,116.9691,116.9874,10324.0
2017-12-21 10:10:00,128.27,128.29,128.14,128.18,9710.0,117.0238,117.0421,116.9052,116.9417,9710.0
2017-12-21 10:20:00,128.17,128.19,128.08,128.12,12082.0,116.9326,116.9509,116.8505,116.887,12082.0
2017-12-21 10:30:00,128.06,128.11,128.0,128.05,28187.0,116.8323,116.8779,116.7775,116.8231,28187.0
2017-12-21 10:40:00,128.05,128.06,127.76,127.85,12391.0,116.8231,116.8323,116.5586,116.6407,12391.0
2017-12-21 10:50:00,127.82,127.99,127.79,127.9,12855.0,116.6133,116.7684,116.5859,116.6863,12855.0
2017-12-21 11:00:00,127.92,127.94,127.85,127.88,10516.0,116.7045,116.7228,116.6407,116.668,10516.0
2017-12-21 11:10:00,127.87,128.05,127.86,128.05,6710.0,116.6589,116.8231,116.6498,116.8231,6710.0
2017-12-21 11:20:00,128.03,128.12,128.0,128.07,16392.0,116.8049,116.887,116.7775,116.8414,16392.0
2017-12-21 11:30:00,128.07,128.09,128.0,128.03,15341.0,116.8414,116.8596,116.7775,116.8049,15341.0
2017-12-21 11:40:00,128.01,128.03,127.75,127.84,20663.0,116.7866,116.8049,116.5494,116.6315,20663.0
2017-12-21 11:50:00,127.84,127.93,127.73,127.86,15990.0,116.6315,116.7137,116.5312,116.6498,15990.0
2017-12-21 12:00:00,127.86,127.93,127.83,127.89,7170.0,116.6498,116.7137,116.6224,116.6772,7170.0
2017-12-21 12:10:00,127.91,127.91,127.83,127.85,8119.0,116.6954,116.6954,116.6224,116.6407,8119.0
2017-12-21 12:20:00,127.86,127.87,127.8,127.8,12359.0,116.6498,116.6589,116.5951,116.5951,12359.0
2017-12-21 12:30:00,127.8,127.81,127.77,127.81,3898.0,116.5951,116.6042,116.5677,116.6042,3898.0
2017-12-21 12:40:00,127.81,127.85,127.74,127.77,5948.0,116.6042,116.6407,116.5403,116.5677,5948.0
2017-12-21 12:50:00,127.76,128.04,127.76,127.97,7372.0,116.5586,116.814,116.5586,116.7501,7372.0
2017-12-21 13:00:00,128.0,128.1,128.0,128.01,10683.0,116.7775,116.8688,116.7775,116.7866,10683.0
2017-12-21 13:10:00,128.01,128.06,127.96,127.99,12947.0,116.7866,116.8323,116.741,116.7684,12947.0
2017-12-21 13:20:00,128.0,128.19,127.98,127.98,13655.0,116.7775,116.9509,116.7593,116.7593,13655.0
2017-12-21 13:30:00,128.0,128.06,127.95,127.95,6109.0,116.7775,116.8323,116.7319,116.7319,6109.0
2017-12-21 13:40:00,127.97,128.02,127.96,127.97,8597.0,116.7501,116.7958,116.741,116.7501,8597.0
2017-12-21 13:50:00,127.99,128.03,127.96,128.0,8161.0,116.7684,116.8049,116.741,116.7775,8161.0
2017-12-21 14:00:00,127.99,127.99,127.93,127.97,6632.0,116.7684,116.7684,116.7137,116.7501,6632.0
2017-12-21 14:10:00,127.99,128.0,127.93,127.98,10838.0,116.7684,116.7775,116.7137,116.7593,10838.0
2017-12-21 14:20:00,127.99,128.03,127.96,128.0,11883.0,116.7684,116.8049,116.741,116.7775,11883.0
2017-12-21 14:30:00,128.0,128.02,127.84,127.92,11824.0,116.7775,116.7958,116.6315,116.7045,11824.0
2017-12-21 14:40:00,127.92,127.95,127.84,127.87,14563.0,116.7045,116.7319,116.6315,116.6589,14563.0
2017-12-21 14:50:00,127.88,127.88,127.77,127.87,8529.0,116.668,116.668,116.5677,116.6589,8529.0
2017-12-21 15:00:00,127.87,127.88,127.79,127.86,8980.0,116.6589,116.668,116.5859,116.6498,8980.0
2017-12-21 15:10:00,127.85,127.91,127.8,127.81,11646.0,116.6407,116.6954,116.5951,116.6042,11646.0
2017-12-21 15:20:00,127.82,127.89,127.82,127.86,11415.0,116.6133,116.6772,116.6133,116.6498,11415.0
2017-12-21 15:30:00,127.88,127.88,127.78,127.81,12940.0,116.668,116.668,116.5768,116.6042,12940.0
2017-12-21 15:40:00,127.8,127.93,127.66,127.67,33917.0,116.5951,116.7137,116.4673,116.4765,33917.0
2017-12-21 15:50:00,127.65,127.66,127.5,127.57,53502.0,116.4582,116.4673,116.3214,116.3852,53502.0
2017-12-22 09:30:00,128.09,128.09,127.24,127.81,31977.0,116.8596,116.8596,116.0842,116.6042,31977.0
2017-12-22 09:40:00,127.84,128.12,127.79,127.89,9949.0,116.6315,116.887,116.5859,116.6772,9949.0
2017-12-22 09:50:00,127.89,127.9,127.7,127.71,4752.0,116.6772,116.6863,116.5038,116.5129,4752.0
2017-12-22 10:00:00,127.72,127.82,127.64,127.71,10093.0,116.5221,116.6133,116.4491,116.5129,10093.0
2017-12-22 10:10:00,127.72,127.85,127.54,127.65,7409.0,116.5221,116.6407,116.3578,116.4582,7409.0
2017-12-22 10:20:00,127.65,127.82,127.62,127.74,9142.0,116.4582,116.6133,116.4308,116.5403,9142.0
2017-12-22 10:30:00,127.71,127.93,127.71,127.93,14510.0,116.5129,116.7137,116.5129,116.7137,14510.0
2017-12-22 10:40:00,127.89,127.98,127.83,127.86,12591.0,116.6772,116.7593,116.6224,116.6498,12591.0
2017-12-22 10:50:00,127.88,128.04,127.84,127.87,16161.0,116.668,116.814,116.6315,116.6589,16161.0
2017-12-22 11:00:00,127.87,127.98,127.85,127.88,8448.0,116.6589,116.7593,116.6407,116.668,8448.0
2017-12-22 11:10:00,127.89,128.02,127.89,127.94,14049.0,116.6772,116.7958,116.6772,116.7228,14049.0
2017-12-22 11:20:00,127.91,127.97,127.85,127.88,5237.0,116.6954,116.7501,116.6407,116.668,5237.0
2017-12-22 11:30:00,127.88,127.94,127.68,127.9,16865.0,116.668,116.7228,116.4856,116.6863,16865.0
2017-12-22 11:40:00,127.96,127.98,127.89,127.91,9918.0,116.741,116.7593,116.6772,116.6954,9918.0
2017-12-22 11:50:00,127.91,127.98,127.79,127.88,8917.0,116.6954,116.7593,116.5859,116.668,8917.0
2017-12-22 12:00:00,127.89,127.9,127.8,127.88,16370.0,116.6772,116.6863,116.5951,116.668,16370.0
2017-12-22 12:10:00,127.83,127.89,127.78,127.88,8953.0,116.6224,116.6772,116.5768,116.668,8953.0
2017-12-22 12:20:00,127.87,127.89,127.81,127.82,6364.0,116.6589,116.6772,116.6042,116.6133,6364.0
2017-12-22 12:30:00,127.87,127.9,127.83,127.87,8189.0,116.6589,116.6863,116.6224,116.6589,8189.0
2017-12-22 12:40:00,127.85,127.88,127.8,127.86,7080.0,116.6407,116.668,116.5951,116.6498,7080.0
2017-12-22 12:50:00,127.87,127.87,127.81,127.81,3585.0,116.6589,116.6589,116.6042,116.6042,3585.0
2017-12-22 13:00:00,127.81,127.87,127.8,127.87,3637.0,116.6042,116.6589,116.5951,116.6589,3637.0
2017-12-22 13:10:00,127.89,127.9,127.84,127.85,6290.0,116.6772,116.6863,116.6315,116.6407,6290.0
2017-12-22 13:20:00,127.86,127.89,127.83,127.83,15068.0,116.6498,116.6772,116.6224,116.6224,15068.0
2017-12-22 13:30:00,127.83,127.87,127.82,127.83,5120.0,116.6224,116.6589,116.6133,116.6224,5120.0
2017-12-22 13:40:00,127.82,127.9,127.8,127.85,11561.0,116.6133,116.6863,116.5951,116.6407,11561.0
2017-12-22 13:50:00,127.84,127.91,127.84,127.87,14176.0,116.6315,116.6954,116.6315,116.6589,14176.0
2017-12-22 14:00:00,127.87,128.05,127.83,127.99,42504.0,116.6589,116.8231,116.6224,116.7684,42504.0
2017-12-22 14:10:00,127.98,128.03,127.83,127.88,13951.0,116.7593,116.8049,116.6224,116.668,13951.0
2017-12-22 14:20:00,127.89,127.9,127.82,127.85,6835.0,116.6772,116.6863,116.6133,116.6407,6835.0
2017-12-22 14:30:00,127.87,127.89,127.85,127.85,6366.0,116.6589,116.6772,116.6407,116.6407,6366.0
2017-12-22 14:40:00,127.85,127.9,127.84,127.87,13035.0,116.6407,116.6863,116.6315,116.6589,13035.0
2017-12-22 14:50:00,127.88,127.9,127.78,127.8,30489.0,116.668,116.6863,116.5768,116.5951,30489.0
2017-12-22 15:00:00,127.8,127.8,127.76,127.79,8701.0,116.5951,116.5951,116.5586,116.5859,8701.0
2017-12-22 15:10:00,127.79,127.79,127.71,127.71,7113.0,116.5859,116.5859,116.5129,116.5129,7113.0
2017-12-22 15:20:00,127.71,127.74,127.71,127.73,7704.0,116.5129,116.5403,116.5129,116.5312,7704.0
2017-12-22 15:30:00,127.74,127.75,127.71,127.72,15972.0,116.5403,116.5494,116.5129,116.5221,15972.0
2017-12-22 15:40:00,127.72,127.72,127.64,127.68,26080.0,116.5221,116.5221,116.4491,116.4856,26080.0
2017-12-22 15:50:00,127.67,127.76,127.56,127.74,45888.0,116.4765,116.5586,116.3761,116.5403,45888.0
2017-12-26 09:30:00,127.78,128.04,127.57,128.04,13990.0,116.5768,116.814,116.3852,116.814,13990.0
2017-12-26 09:40:00,127.92,128.2,127.83,128.19,7760.0,116.7045,116.96,116.6224,116.9509,7760.0
2017-12-26 09:50:00,128.11,128.28,128.06,128.28,4588.0,116.8779,117.033,116.8323,117.033,4588.0
2017-12-26 10:00:00,128.25,128.39,128.08,128.37,7448.0,117.0056,117.1333,116.8505,117.1151,7448.0
2017-12-26 10:10:00,128.37,128.4,128.24,128.29,6200.0,117.1151,117.1424,116.9965,117.0421,6200.0
2017-12-26 10:20:00,128.31,128.31,128.15,128.24,7371.0,117.0603,117.0603,116.9144,116.9965,7371.0
2017-12-26 10:30:00,128.23,128.28,128.07,128.14,6881.0,116.9874,117.033,116.8414,116.9052,6881.0
2017-12-26 10:40:00,128.11,128.2,128.08,128.2,5054.0,116.8779,116.96,116.8505,116.96,5054.0
2017-12-26 10:50:00,128.18,128.21,128.15,128.18,3968.0,116.9417,116.9691,116.9144,116.9417,3968.0
2017-12-26 11:00:00,128.19,128.21,128.15,128.18,4845.0,116.9509,116.9691,116.9144,116.9417,4845.0
2017-12-26 11:10:00,128.18,128.33,128.18,128.28,5325.0,116.9417,117.0786,116.9417,117.033,5325.0
2017-12-26 11:20:00,128.35,128.35,128.26,128.29,3868.0,117.0968,117.0968,117.0147,117.0421,3868.0
2017-12-26 11:30:00,128.32,128.4,128.3,128.4,4393.0,117.0695,117.1424,117.0512,117.1424,4393.0
2017-12-26 11:40:00,128.35,128.41,128.29,128.36,7917.0,117.0968,117.1516,117.0421,117.106,7917.0
2017-12-26 11:50:00,128.33,128.38,128.31,128.31,6258.0,117.0786,117.1242,117.0603,117.0603,6258.0
2017-12-26 12:00:00,128.34,128.47,128.32,128.47,7126.0,117.0877,117.2063,117.0695,117.2063,7126.0
2017-12-26 12:10:00,128.41,128.49,128.41,128.45,5300.0,117.1516,117.2246,117.1516,117.1881,5300.0
2017-12-26 12:20:00,128.49,128.62,128.47,128.58,5534.0,117.2246,117.3432,117.2063,117.3067,5534.0
2017-12-26 12:30:00,128.58,128.74,128.58,128.73,11577.0,117.3067,117.4526,117.3067,117.4435,11577.0
2017-12-26 12:40:00,128.69,128.77,128.69,128.77,5630.0,117.407,117.48,117.407,117.48,5630.0
2017-12-26 12:50:00,128.74,128.8,128.65,128.73,10990.0,117.4526,117.5074,117.3705,117.4435,10990.0
2017-12-26 13:00:00,128.74,128.77,128.73,128.74,4613.0,117.4526,117.48,117.4435,117.4526,4613.0
2017-12-26 13:10:00,128.76,128.84,128.76,128.83,9236.0,117.4709,117.5439,117.4709,117.5347,9236.0
2017-12-26 13:20:00,128.84,128.86,128.77,128.86,8055.0,117.5439,117.5621,117.48,117.5621,8055.0
2017-12-26 13:30:00,128.87,128.92,128.76,128.81,9309.0,117.5712,117.6169,117.4709,117.5165,9309.0
2017-12-26 13:40:00,128.84,128.88,128.78,128.82,6695.0,117.5439,117.5804,117.4891,117.5256,6695.0
2017-12-26 13:50:00,128.82,128.85,128.77,128.78,3959.0,117.5256,117.553,117.48,117.4891,3959.0
2017-12-26 14:00:00,128.82,128.9,128.81,128.85,9146.0,117.5256,117.5986,117.5165,117.553,9146.0
2017-12-26 14:10:00,128.86,128.9,128.84,128.86,6509.0,117.5621,117.5986,117.5439,117.5621,6509.0
2017-12-26 14:20:00,128.87,128.9,128.83,128.9,4867.0,117.5712,117.5986,117.5347,117.5986,4867.0
2017-12-26 14:30:00,128.88,128.9,128.81,128.81,5683.0,117.5804,117.5986,117.5165,117.5165,5683.0
2017-12-26 14:40:00,128.79,128.94,128.79,128.94,9201.0,117.4983,117.6351,117.4983,117.6351,9201.0
2017-12-26 14:50:00,128.91,128.93,128.86,128.88,9364.0,117.6077,117.626,117.5621,117.5804,9364.0
2017-12-26 15:00:00,128.88,128.93,128.85,128.93,9821.0,117.5804,117.626,117.553,117.626,9821.0
2017-12-26 15:10:00,128.93,129.0,128.91,128.98,7676.0,117.626,117.6898,117.6077,117.6716,7676.0
2017-12-26 15:20:00,128.99,129.01,128.88,128.95,10529.0,117.6807,117.699,117.5804,117.6442,10529.0
2017-12-26 15:30:00,128.92,128.95,128.85,128.87,15543.0,117.6169,117.6442,117.553,117.5712,15543.0
2017-12-26 15:40:00,128.84,128.86,128.79,128.85,15199.0,117.5439,117.5621,117.4983,117.553,15199.0
2017-12-26 15:50:00,128.85,128.86,128.72,128.82,40238.0,117.553,117.5621,117.4344,117.5256,40238.0
2017-12-27 09:30:00,128.64,128.92,128.53,128.75,22122.0,117.3614,117.6169,117.2611,117.4618,22122.0
2017-12-27 09:40:00,128.69,128.82,128.27,128.38,14576.0,117.407,117.5256,117.0238,117.1242,14576.0
2017-12-27 09:50:00,128.35,128.45,128.26,128.41,11778.0,117.0968,117.1881,117.0147,117.1516,11778.0
2017-12-27 10:00:00,128.41,128.41,128.16,128.4,11466.0,117.1516,117.1516,116.9235,117.1424,11466.0
2017-12-27 10:10:00,128.36,128.61,128.36,128.43,8738.0,117.106,117.334,117.106,117.1698,8738.0
2017-12-27 10:20:00,128.43,128.6,128.26,128.3,11357.0,117.1698,117.3249,117.0147,117.0512,11357.0
2017-12-27 10:30:00,128.31,128.38,128.24,128.32,13772.0,117.0603,117.1242,116.9965,117.0695,13772.0
2017-12-27 10:40:00,128.35,128.4,128.28,128.34,7927.0,117.0968,117.1424,117.033,117.0877,7927.0
2017-12-27 10:50:00,128.34,128.36,128.19,128.19,8570.0,117.0877,117.106,116.9509,116.9509,8570.0
2017-12-27 11:00:00,128.19,128.29,128.17,128.2,10125.0,116.9509,117.0421,116.9326,116.96,10125.0
2017-12-27 11:10:00,128.21,128.3,128.2,128.25,8224.0,116.9691,117.0512,116.96,117.0056,8224.0
2017-12-27 11:20:00,128.23,128.26,128.03,128.03,12400.0,116.9874,117.0147,116.8049,116.8049,12400.0
2017-12-27 11:30:00,128.06,128.2,128.05,128.09,10079.0,116.8323,116.96,116.8231,116.8596,10079.0
2017-12-27 11:40:00,128.1,128.1,127.99,128.08,9247.0,116.8688,116.8688,116.7684,116.8505,9247.0
2017-12-27 11:50:00,128.09,128.18,128.01,128.03,7952.0,116.8596,116.9417,116.7866,116.8049,7952.0
2017-12-27 12:00:00,128.01,128.26,127.99,128.25,6651.0,116.7866,117.0147,116.7684,117.0056,6651.0
2017-12-27 12:10:00,128.26,128.28,128.13,128.14,6735.0,117.0147,117.033,116.8961,116.9052,6735.0
2017-12-27 12:20:00,128.16,128.18,128.08,128.14,3948.0,116.9235,116.9417,116.8505,116.9052,3948.0
2017-12-27 12:30:00,128.13,128.2,128.13,128.19,5621.0,116.8961,116.96,116.8961,116.9509,5621.0
2017-12-27 12:40:00,128.15,128.2,128.12,128.14,4743.0,116.9144,116.96,116.887,116.9052,4743.0
2017-12-27 12:50:00,128.1,128.14,128.03,128.03,4637.0,116.8688,116.9052,116.8049,116.8049,4637.0
2017-12-27 13:00:00,128.01,128.06,127.97,128.03,8450.0,116.7866,116.8323,116.7501,116.8049,8450.0
2017-12-27 13:10:00,128.05,128.08,127.93,127.98,9563.0,116.8231,116.8505,116.7137,116.7593,9563.0
2017-12-27 13:20:00,127.93,127.98,127.91,127.92,8806.0,116.7137,116.7593,116.6954,116.7045,8806.0
2017-12-27 13:30:00,127.93,128.02,127.92,127.99,6884.0,116.7137,116.7958,116.7045,116.7684,6884.0
2017-12-27 13:40:00,128.01,128.06,128.0,128.03,5899.0,116.7866,116.8323,116.7775,116.8049,5899.0
2017-12-27 13:50:00,128.04,128.04,127.92,127.97,6152.0,116.814,116.814,116.7045,116.7501,6152.0
2017-12-27 14:00:00,127.96,127.99,127.93,127.97,4151.0,116.741,116.7684,116.7137,116.7501,4151.0
2017-12-27 14:10:00,127.97,127.98,127.91,127.94,4398.0,116.7501,116.7593,116.6954,116.7228,4398.0
2017-12-27 14:20:00,127.93,127.98,127.91,127.97,4720.0,116.7137,116.7593,116.6954,116.7501,4720.0
2017-12-27 14:30:00,127.96,128.02,127.92,128.01,8915.0,116.741,116.7958,116.7045,116.7866,8915.0
2017-12-27 14:40:00,127.99,128.02,127.94,127.96,6208.0,116.7684,116.7958,116.7228,116.741,6208.0
2017-12-27 14:50:00,127.95,127.98,127.87,127.89,11479.0,116.7319,116.7593,116.6589,116.6772,11479.0
2017-12-27 15:00:00,127.88,127.96,127.87,127.92,6833.0,116.668,116.741,116.6589,116.7045,6833.0
2017-12-27 15:10:00,127.92,127.95,127.83,127.84,12965.0,116.7045,116.7319,116.6224,116.6315,12965.0
2017-12-27 15:20:00,127.84,127.89,127.84,127.89,11214.0,116.6315,116.6772,116.6315,116.6772,11214.0
2017-12-27 15:30:00,127.89,127.9,127.75,127.75,13550.0,116.6772,116.6863,116.5494,116.5494,13550.0
2017-12-27 15:40:00,127.76,127.78,127.63,127.67,28521.0,116.5586,116.5768,116.44,116.4765,28521.0
2017-12-27 15:50:00,127.68,127.75,127.68,127.74,60246.0,116.4856,116.5494,116.4856,116.5403,60246.0
2017-12-28 09:30:00,127.62,127.74,127.38,127.38,21788.0,116.4308,116.5403,116.2119,116.2119,21788.0
2017-12-28 09:40:00,127.39,127.81,127.38,127.81,16206.0,116.221,116.6042,116.2119,116.6042,16206.0
2017-12-28 09:50:00,127.79,128.21,127.67,128.09,27518.0,116.5859,116.9691,116.4765,116.8596,27518.0
2017-12-28 10:00:00,128.03,128.06,127.87,128.04,14446.0,116.8049,116.8323,116.6589,116.814,14446.0
2017-12-28 10:10:00,128.01,128.08,127.88,128.0,18134.0,116.7866,116.8505,116.668,116.7775,18134.0
2017-12-28 10:20:00,128.0,128.05,127.85,127.9,13922.0,116.7775,116.8231,116.6407,116.6863,13922.0
2017-12-28 10:30:00,127.9,128.03,127.89,127.94,17570.0,116.6863,116.8049,116.6772,116.7228,17570.0
2017-12-28 10:40:00,127.9,128.02,127.74,127.97,20314.0,116.6863,116.7958,116.5403,116.7501,20314.0
2017-12-28 10:50:00,127.98,128.0,127.88,127.89,7949.0,116.7593,116.7775,116.668,116.6772,7949.0
2017-12-28 11:00:00,127.89,128.0,127.85,127.92,6284.0,116.6772,116.7775,116.6407,116.7045,6284.0
2017-12-28 11:10:00,127.93,128.05,127.91,128.05,13793.0,116.7137,116.8231,116.6954,116.8231,13793.0
2017-12-28 11:20:00,128.05,128.19,128.05,128.11,14716.0,116.8231,116.9509,116.8231,116.8779,14716.0
2017-12-28 11:30:00,128.1,128.14,128.08,128.11,14310.0,116.8688,116.9052,116.8505,116.8779,14310.0
2017-12-28 11:40:00,128.11,128.2,128.06,128.14,36808.0,116.8779,116.96,116.8323,116.9052,36808.0
2017-12-28 11:50:00,128.11,128.11,127.85,128.0,21327.0,116.8779,116.8779,116.6407,116.7775,21327.0
2017-12-28 12:00:00,128.0,128.01,127.88,127.96,12500.0,116.7775,116.7866,116.668,116.741,12500.0
2017-12-28 12:10:00,127.96,128.01,127.94,128.0,27549.0,116.741,116.7866,116.7228,116.7775,27549.0
2017-12-28 12:20:00,128.0,128.01,127.93,127.96,6400.0,116.7775,116.7866,116.7137,116.741,6400.0
2017-12-28 12:30:00,127.96,127.99,127.89,127.89,3570.0,116.741,116.7684,116.6772,116.6772,3570.0
2017-12-28 12:40:00,127.88,127.89,127.79,127.79,5425.0,116.668,116.6772,116.5859,116.5859,5425.0
2017-12-28 12:50:00,127.77,127.81,127.67,127.7,6536.0,116.5677,116.6042,116.4765,116.5038,6536.0
2017-12-28 13:00:00,127.7,127.82,127.68,127.78,3118.0,116.5038,116.6133,116.4856,116.5768,3118.0
2017-12-28 13:10:00,127.78,127.81,127.76,127.78,5052.0,116.5768,116.6042,116.5586,116.5768,5052.0
2017-12-28 13:20:00,127.8,127.88,127.8,127.84,7517.0,116.5951,116.668,116.5951,116.6315,7517.0
2017-12-28 13:30:00,127.87,127.88,127.75,127.77,7851.0,116.6589,116.668,116.5494,116.5677,7851.0
2017-12-28 13:40:00,127.78,127.84,127.78,127.81,2342.0,116.5768,116.6315,116.5768,116.6042,2342.0
2017-12-28 13:50:00,127.83,127.88,127.79,127.82,8332.0,116.6224,116.668,116.5859,116.6133,8332.0
2017-12-28 14:00:00,127.8,127.81,127.69,127.74,8336.0,116.5951,116.6042,116.4947,116.5403,8336.0
2017-12-28 14:10:00,127.74,127.74,127.52,127.7,10620.0,116.5403,116.5403,116.3396,116.5038,10620.0
2017-12-28 14:20:00,127.7,127.75,127.66,127.67,10070.0,116.5038,116.5494,116.4673,116.4765,10070.0
2017-12-28 14:30:00,127.72,127.83,127.68,127.81,5136.0,116.5221,116.6224,116.4856,116.6042,5136.0
2017-12-28 14:40:00,127.8,127.82,127.73,127.77,5921.0,116.5951,116.6133,116.5312,116.5677,5921.0
2017-12-28 14:50:00,127.8,127.8,127.69,127.71,5618.0,116.5951,116.5951,116.4947,116.5129,5618.0
2017-12-28 15:00:00,127.71,127.84,127.71,127.82,10357.0,116.5129,116.6315,116.5129,116.6133,10357.0
2017-12-28 15:10:00,127.82,127.82,127.67,127.73,19170.0,116.6133,116.6133,116.4765,116.5312,19170.0
2017-12-28 15:20:00,127.73,127.83,127.73,127.78,18121.0,116.5312,116.6224,116.5312,116.5768,18121.0
2017-12-28 15:30:00,127.77,127.82,127.71,127.8,21880.0,116.5677,116.6133,116.5129,116.5951,21880.0
2017-12-28 15:40:00,127.8,127.83,127.73,127.75,24732.0,116.5951,116.6224,116.5312,116.5494,24732.0
2017-12-28 15:50:00,127.77,127.94,127.68,127.86,68984.0,116.5677,116.7228,116.4856,116.6498,68984.0
2017-12-29 09:30:00,127.8,128.13,127.48,127.91,24902.0,116.5951,116.8961,116.3031,116.6954,24902.0
2017-12-29 09:40:00,127.91,128.02,127.62,127.77,10233.0,116.6954,116.7958,116.4308,116.5677,10233.0
2017-12-29 09:50:00,127.82,127.86,127.5,127.63,11284.0,116.6133,116.6498,116.3214,116.44,11284.0
2017-12-29 10:00:00,127.56,127.74,127.51,127.68,54726.0,116.3761,116.5403,116.3305,116.4856,54726.0
2017-12-29 10:10:00,127.69,127.72,127.58,127.58,20846.0,116.4947,116.5221,116.3943,116.3943,20846.0
2017-12-29 10:20:00,127.6,127.72,127.58,127.65,16983.0,116.4126,116.5221,116.3943,116.4582,16983.0
2017-12-29 10:30:00,127.64,127.74,127.6,127.66,15548.0,116.4491,116.5403,116.4126,116.4673,15548.0
2017-12-29 10:40:00,127.66,127.72,127.58,127.64,5088.0,116.4673,116.5221,116.3943,116.4491,5088.0
2017-12-29 10:50:00,127.62,127.69,127.55,127.62,6183.0,116.4308,116.4947,116.367,116.4308,6183.0
2017-12-29 11:00:00,127.64,127.68,127.55,127.61,4635.0,116.4491,116.4856,116.367,116.4217,4635.0
2017-12-29 11:10:00,127.64,127.64,127.54,127.56,6357.0,116.4491,116.4491,116.3578,116.3761,6357.0
2017-12-29 11:20:00,127.61,127.61,127.54,127.58,7136.0,116.4217,116.4217,116.3578,116.3943,7136.0
2017-12-29 11:30:00,127.6,127.64,127.54,127.62,8526.0,116.4126,116.4491,116.3578,116.4308,8526.0
2017-12-29 11:40:00,127.62,127.7,127.55,127.68,7376.0,116.4308,116.5038,116.367,116.4856,7376.0
2017-12-29 11:50:00,127.68,127.82,127.67,127.8,5331.0,116.4856,116.6133,116.4765,116.5951,5331.0
2017-12-29 12:00:00,127.78,127.86,127.75,127.86,8312.0,116.5768,116.6498,116.5494,116.6498,8312.0
2017-12-29 12:10:00,127.85,127.86,127.77,127.78,2641.0,116.6407,116.6498,116.5677,116.5768,2641.0
2017-12-29 12:20:00,127.82,127.83,127.75,127.76,7143.0,116.6133,116.6224,116.5494,116.5586,7143.0
2017-12-29 12:30:00,127.74,127.8,127.74,127.75,3600.0,116.5403,116.5951,116.5403,116.5494,3600.0
2017-12-29 12:40:00,127.81,127.81,127.62,127.66,14196.0,116.6042,116.6042,116.4308,116.4673,14196.0
2017-12-29 12:50:00,127.67,127.68,127.63,127.63,10420.0,116.4765,116.4856,116.44,116.44,10420.0
2017-12-29 13:00:00,127.64,127.66,127.61,127.62,5668.0,116.4491,116.4673,116.4217,116.4308,5668.0
2017-12-29 13:10:00,127.6,127.61,127.52,127.6,10972.0,116.4126,116.4217,116.3396,116.4126,10972.0
2017-12-29 13:20:00,127.6,127.65,127.56,127.62,3544.0,116.4126,116.4582,116.3761,116.4308,3544.0
2017-12-29 13:30:00,127.61,127.61,127.48,127.5,8429.0,116.4217,116.4217,116.3031,116.3214,8429.0
2017-12-29 13:40:00,127.5,127.54,127.48,127.5,3900.0,116.3214,116.3578,116.3031,116.3214,3900.0
2017-12-29 13:50:00,127.5,127.51,127.36,127.45,8115.0,116.3214,116.3305,116.1936,116.2757,8115.0
2017-12-29 14:00:00,127.45,127.53,127.43,127.52,5140.0,116.2757,116.3487,116.2575,116.3396,5140.0
2017-12-29 14:10:00,127.51,127.54,127.46,127.5,5624.0,116.3305,116.3578,116.2849,116.3214,5624.0
2017-12-29 14:20:00,127.51,127.52,127.44,127.51,7229.0,116.3305,116.3396,116.2666,116.3305,7229.0
2017-12-29 14:30:00,127.5,127.51,127.48,127.5,7934.0,116.3214,116.3305,116.3031,116.3214,7934.0
2017-12-29 14:40:00,127.5,127.53,127.44,127.44,12979.0,116.3214,116.3487,116.2666,116.2666,12979.0
2017-12-29 14:50:00,127.45,127.61,127.45,127.6,7347.0,116.2757,116.4217,116.2757,116.4126,7347.0
2017-12-29 15:00:00,127.58,127.59,127.5,127.52,16044.0,116.3943,116.4035,116.3214,116.3396,16044.0
2017-12-29 15:10:00,127.53,127.6,127.49,127.59,14746.0,116.3487,116.4126,116.3122,116.4035,14746.0
2017-12-29 15:20:00,127.6,127.73,127.6,127.7,12143.0,116.4126,116.5312,116.4126,116.5038,12143.0
2017-12-29 15:30:00,127.71,127.73,127.58,127.6,18064.0,116.5129,116.5312,116.3943,116.4126,18064.0
2017-12-29 15:40:00,127.59,127.59,127.46,127.54,24363.0,116.4035,116.4035,116.2849,116.3578,24363.0
2017-12-29 15:50:00,127.53,127.53,127.2,127.26,65845.0,116.3487,116.3487,116.0477,116.1024,65845.0
2018-01-02 09:30:00,127.64,127.84,126.86,127.24,67982.0,116.4491,116.6315,115.7375,116.0842,67982.0
2018-01-02 09:40:00,127.3,127.3,126.83,126.96,27050.0,116.1389,116.1389,115.7101,115.8287,27050.0
2018-01-02 09:50:00,126.96,127.14,126.8,127.05,13026.0,115.8287,115.9929,115.6827,115.9108,13026.0
2018-01-02 10:00:00,127.04,127.24,127.04,127.13,33408.0,115.9017,116.0842,115.9017,115.9838,33408.0
2018-01-02 10:10:00,127.07,127.5,127.05,127.33,32013.0,115.9291,116.3214,115.9108,116.1663,32013.0
2018-01-02 10:20:00,127.36,127.39,127.15,127.32,18884.0,116.1936,116.221,116.002,116.1571,18884.0
2018-01-02 10:30:00,127.32,127.55,127.27,127.49,21206.0,116.1571,116.367,116.1115,116.3122,21206.0
2018-01-02 10:40:00,127.49,127.75,127.39,127.66,40419.0,116.3122,116.5494,116.221,116.4673,40419.0
2018-01-02 10:50:00,127.66,127.75,127.55,127.62,24761.0,116.4673,116.5494,116.367,116.4308,24761.0
2018-01-02 11:00:00,127.64,127.91,127.6,127.84,38118.0,116.4491,116.6954,116.4126,116.6315,38118.0
2018-01-02 11:10:00,127.84,127.95,127.69,127.7,25990.0,116.6315,116.7319,116.4947,116.5038,25990.0
2018-01-02 11:20:00,127.67,127.68,127.32,127.49,17543.0,116.4765,116.4856,116.1571,116.3122,17543.0
2018-01-02 11:30:00,127.51,127.51,127.33,127.42,15942.0,116.3305,116.3305,116.1663,116.2484,15942.0
2018-01-02 11:40:00,127.41,127.54,127.32,127.54,34008.0,116.2392,116.3578,116.1571,116.3578,34008.0
2018-01-02 11:50:00,127.53,128.07,127.53,127.79,20826.0,116.3487,116.8414,116.3487,116.5859,20826.0
2018-01-02 12:00:00,127.79,127.79,127.59,127.63,8041.0,116.5859,116.5859,116.4035,116.44,8041.0
2018-01-02 12:10:00,127.61,127.67,127.48,127.6,18000.0,116.4217,116.4765,116.3031,116.4126,18000.0
2018-01-02 12:20:00,127.6,127.68,127.6,127.63,10919.0,116.4126,116.4856,116.4126,116.44,10919.0
2018-01-02 12:30:00,127.64,127.67,127.59,127.64,16215.0,116.4491,116.4765,116.4035,116.4491,16215.0
2018-01-02 12:40:00,127.66,127.68,127.6,127.66,14877.0,116.4673,116.4856,116.4126,116.4673,14877.0
2018-01-02 12:50:00,127.66,127.79,127.65,127.79,10942.0,116.4673,116.5859,116.4582,116.5859,10942.0
2018-01-02 13:00:00,127.8,127.82,127.66,127.76,10622.0,116.5951,116.6133,116.4673,116.5586,10622.0
2018-01-02 13:10:00,127.75,127.78,127.61,127.73,17685.0,116.5494,116.5768,116.4217,116.5312,17685.0
2018-01-02 13:20:00,127.73,127.8,127.67,127.72,18151.0,116.5312,116.5951,116.4765,116.5221,18151.0
2018-01-02 13:30:00,127.72,127.75,127.58,127.63,12714.0,116.5221,116.5494,116.3943,116.44,12714.0
2018-01-02 13:40:00,127.58,127.67,127.57,127.63,18435.0,116.3943,116.4765,116.3852,116.44,18435.0
2018-01-02 13:50:00,127.63,127.64,127.37,127.44,11567.0,116.44,116.4491,116.2028,116.2666,11567.0
2018-01-02 14:00:00,127.45,127.64,127.45,127.57,18423.0,116.2757,116.4491,116.2757,116.3852,18423.0
2018-01-02 14:10:00,127.58,127.6,127.48,127.51,12872.0,116.3943,116.4126,116.3031,116.3305,12872.0
2018-01-02 14:20:00,127.53,127.6,127.49,127.56,19072.0,116.3487,116.4126,116.3122,116.3761,19072.0
2018-01-02 14:30:00,127.56,127.6,127.47,127.53,18853.0,116.3761,116.4126,116.294,116.3487,18853.0
2018-01-02 14:40:00,127.53,127.77,127.53,127.65,15054.0,116.3487,116.5677,116.3487,116.4582,15054.0
2018-01-02 14:50:00,127.68,127.68,127.5,127.59,11533.0,116.4856,116.4856,116.3214,116.4035,11533.0
2018-01-02 15:00:00,127.59,127.64,127.55,127.62,10146.0,116.4035,116.4491,116.367,116.4308,10146.0
2018-01-02 15:10:00,127.63,127.76,127.62,127.75,11409.0,116.44,116.5586,116.4308,116.5494,11409.0
2018-01-02 15:20:00,127.74,127.75,127.62,127.71,29194.0,116.5403,116.5494,116.4308,116.5129,29194.0
2018-01-02 15:30:00,127.72,127.72,127.52,127.7,22121.0,116.5221,116.5221,116.3396,116.5038,22121.0
2018-01-02 15:40:00,127.7,127.77,127.64,127.66,36265.0,116.5038,116.5677,116.4491,116.4673,36265.0
2018-01-02 15:50:00,127.67,127.92,127.45,127.59,100817.0,116.4765,116.7045,116.2757,116.4035,100817.0
2018-01-03 09:30:00,127.55,127.58,127.19,127.44,60672.0,116.367,116.3943,116.0385,116.2666,60672.0
2018-01-03 09:40:00,127.49,128.18,127.49,127.99,35173.0,116.3122,116.9417,116.3122,116.7684,35173.0
2018-01-03 09:50:00,128.07,128.43,127.76,128.03,38276.0,116.8414,117.1698,116.5586,116.8049,38276.0
2018-01-03 10:00:00,128.09,128.49,127.99,128.06,83692.0,116.8596,117.2246,116.7684,116.8323,83692.0
2018-01-03 10:10:00,128.05,128.42,128.04,128.42,27779.0,116.8231,117.1607,116.814,117.1607,27779.0
2018-01-03 10:20:00,128.42,128.58,128.26,128.32,37271.0,117.1607,117.3067,117.0147,117.0695,37271.0
2018-01-03 10:30:00,128.38,128.49,128.23,128.32,33975.0,117.1242,117.2246,116.9874,117.0695,33975.0
2018-01-03 10:40:00,128.29,128.39,128.14,128.21,24571.0,117.0421,117.1333,116.9052,116.9691,24571.0
2018-01-03 10:50:00,128.23,128.44,128.19,128.25,28311.0,116.9874,117.1789,116.9509,117.0056,28311.0
2018-01-03 11:00:00,128.29,128.42,128.16,128.19,30319.0,117.0421,117.1607,116.9235,116.9509,30319.0
2018-01-03 11:10:00,128.18,128.41,128.13,128.31,16808.0,116.9417,117.1516,116.8961,117.0603,16808.0
2018-01-03 11:20:00,128.31,128.54,128.27,128.54,15963.0,117.0603,117.2702,117.0238,117.2702,15963.0
2018-01-03 11:30:00,128.49,128.71,128.43,128.46,33275.0,117.2246,117.4253,117.1698,117.1972,33275.0
2018-01-03 11:40:00,128.43,128.63,128.25,128.55,41410.0,117.1698,117.3523,117.0056,117.2793,41410.0
2018-01-03 11:50:00,128.53,128.57,128.38,128.47,30616.0,117.2611,117.2975,117.1242,117.2063,30616.0
2018-01-03 12:00:00,128.47,128.68,128.46,128.67,18423.0,117.2063,117.3979,117.1972,117.3888,18423.0
2018-01-03 12:10:00,128.67,128.77,128.61,128.73,20039.0,117.3888,117.48,117.334,117.4435,20039.0
2018-01-03 12:20:00,128.7,128.83,128.69,128.83,18480.0,117.4161,117.5347,117.407,117.5347,18480.0
2018-01-03 12:30:00,128.82,128.87,128.74,128.8,30310.0,117.5256,117.5712,117.4526,117.5074,30310.0
2018-01-03 12:40:00,128.8,129.15,128.78,129.14,46325.0,117.5074,117.8267,117.4891,117.8176,46325.0
2018-01-03 12:50:00,129.07,129.19,128.89,129.05,34389.0,117.7537,117.8632,117.5895,117.7355,34389.0
2018-01-03 13:00:00,129.07,129.28,129.06,129.2,48866.0,117.7537,117.9453,117.7446,117.8723,48866.0
2018-01-03 13:10:00,129.21,129.34,129.13,129.32,29563.0,117.8814,118.0,117.8084,117.9818,29563.0
2018-01-03 13:20:00,129.31,129.33,129.18,129.18,24120.0,117.9727,117.9909,117.8541,117.8541,24120.0
2018-01-03 13:30:00,129.19,129.21,129.13,129.15,28768.0,117.8632,117.8814,117.8084,117.8267,28768.0
2018-01-03 13:40:00,129.15,129.26,129.03,129.26,33327.0,117.8267,117.927,117.7172,117.927,33327.0
2018-01-03 13:50:00,129.29,129.42,129.19,129.31,40552.0,117.9544,118.073,117.8632,117.9727,40552.0
2018-01-03 14:00:00,129.31,129.35,129.07,129.2,36858.0,117.9727,118.0092,117.7537,117.8723,36858.0
2018-01-03 14:10:00,129.22,129.37,129.17,129.37,20486.0,117.8906,118.0274,117.8449,118.0274,20486.0
2018-01-03 14:20:00,129.34,129.37,129.1,129.13,58351.0,118.0,118.0274,117.7811,117.8084,58351.0
2018-01-03 14:30:00,129.15,129.31,128.96,129.28,31339.0,117.8267,117.9727,117.6534,117.9453,31339.0
2018-01-03 14:40:00,129.28,129.33,129.15,129.15,31711.0,117.9453,117.9909,117.8267,117.8267,31711.0
2018-01-03 14:50:00,129.15,129.35,129.12,129.3,42258.0,117.8267,118.0092,117.7993,117.9635,42258.0
2018-01-03 15:00:00,129.3,129.55,129.26,129.3,33404.0,117.9635,118.1916,117.927,117.9635,33404.0
2018-01-03 15:10:00,129.32,129.43,129.3,129.41,47017.0,117.9818,118.0821,117.9635,118.0639,47017.0
2018-01-03 15:20:00,129.41,129.61,129.37,129.5,62169.0,118.0639,118.2464,118.0274,118.146,62169.0
2018-01-03 15:30:00,129.49,129.72,129.47,129.53,60395.0,118.1369,118.3467,118.1186,118.1734,60395.0
2018-01-03 15:40:00,129.53,129.72,129.53,129.58,86515.0,118.1734,118.3467,118.1734,118.219,86515.0
2018-01-03 15:50:00,129.58,129.65,129.45,129.61,169250.0,118.219,118.2829,118.1004,118.2464,169250.0
2018-01-04 09:30:00,130.0,130.99,129.94,130.97,107708.0,118.6022,119.5054,118.5474,119.4871,107708.0
2018-01-04 09:40:00,130.94,131.27,130.52,131.2,38580.0,119.4598,119.7608,119.0766,119.697,38580.0
2018-01-04 09:50:00,131.12,131.57,131.02,131.53,53301.0,119.624,120.0345,119.5327,119.998,53301.0
2018-01-04 10:00:00,131.58,131.59,131.08,131.22,24500.0,120.0436,120.0528,119.5875,119.7152,24500.0
2018-01-04 10:10:00,131.17,131.24,130.77,130.79,25542.0,119.6696,119.7334,119.3047,119.3229,25542.0
2018-01-04 10:20:00,130.78,130.88,130.62,130.81,34387.0,119.3138,119.405,119.1678,119.3412,34387.0
2018-01-04 10:30:00,130.84,130.93,130.72,130.93,37541.0,119.3685,119.4506,119.259,119.4506,37541.0
2018-01-04 10:40:00,130.94,130.98,130.75,130.79,29518.0,119.4598,119.4962,119.2864,119.3229,29518.0
2018-01-04 10:50:00,130.81,131.01,130.78,131.01,23328.0,119.3412,119.5236,119.3138,119.5236,23328.0
2018-01-04 11:00:00,130.98,130.98,130.87,130.95,22650.0,119.4962,119.4962,119.3959,119.4689,22650.0
2018-01-04 11:10:00,130.94,131.08,130.72,130.81,45310.0,119.4598,119.5875,119.259,119.3412,45310.0
2018-01-04 11:20:00,130.82,130.86,130.69,130.74,22256.0,119.3503,119.3868,119.2317,119.2773,22256.0
2018-01-04 11:30:00,130.75,130.89,130.58,130.59,31195.0,119.2864,119.4141,119.1313,119.1404,31195.0
2018-01-04 11:40:00,130.58,130.61,130.48,130.52,20594.0,119.1313,119.1587,119.0401,119.0766,20594.0
2018-01-04 11:50:00,130.51,130.52,130.2,130.4,30895.0,119.0675,119.0766,118.7846,118.9671,30895.0
2018-01-04 12:00:00,130.43,130.65,130.43,130.65,13278.0,118.9945,119.1952,118.9945,119.1952,13278.0
2018-01-04 12:10:00,130.67,130.85,130.64,130.72,17274.0,119.2134,119.3776,119.1861,119.259,17274.0
2018-01-04 12:20:00,130.72,130.8,130.61,130.74,21083.0,119.259,119.332,119.1587,119.2773,21083.0
2018-01-04 12:30:00,130.73,130.8,130.62,130.8,15787.0,119.2682,119.332,119.1678,119.332,15787.0
2018-01-04 12:40:00,130.76,130.83,130.71,130.82,16099.0,119.2955,119.3594,119.2499,119.3503,16099.0
2018-01-04 12:50:00,130.81,130.81,130.69,130.78,16927.0,119.3412,119.3412,119.2317,119.3138,16927.0
2018-01-04 13:00:00,130.78,130.84,130.67,130.71,17901.0,119.3138,119.3685,119.2134,119.2499,17901.0
2018-01-04 13:10:00,130.69,130.7,130.61,130.69,13624.0,119.2317,119.2408,119.1587,119.2317,13624.0
2018-01-04 13:20:00,130.68,130.77,130.65,130.75,13744.0,119.2225,119.3047,119.1952,119.2864,13744.0
2018-01-04 13:30:00,130.76,130.86,130.73,130.81,19662.0,119.2955,119.3868,119.2682,119.3412,19662.0
2018-01-04 13:40:00,130.81,130.82,130.61,130.69,32891.0,119.3412,119.3503,119.1587,119.2317,32891.0
2018-01-04 13:50:00,130.71,130.72,130.58,130.66,21275.0,119.2499,119.259,119.1313,119.2043,21275.0
2018-01-04 14:00:00,130.67,130.7,130.55,130.59,20344.0,119.2134,119.2408,119.1039,119.1404,20344.0
2018-01-04 14:10:00,130.59,130.61,130.38,130.54,46843.0,119.1404,119.1587,118.9489,119.0948,46843.0
2018-01-04 14:20:00,130.55,130.56,130.4,130.4,26292.0,119.1039,119.1131,118.9671,118.9671,26292.0
2018-01-04 14:30:00,130.4,130.49,130.29,130.32,28708.0,118.9671,119.0492,118.8667,118.8941,28708.0
2018-01-04 14:40:00,130.31,130.44,130.29,130.37,26440.0,118.885,119.0036,118.8667,118.9397,26440.0
2018-01-04 14:50:00,130.37,130.46,130.34,130.45,39951.0,118.9397,119.0218,118.9124,119.0127,39951.0
2018-01-04 15:00:00,130.44,130.56,130.38,130.43,46705.0,119.0036,119.1131,118.9489,118.9945,46705.0
2018-01-04 15:10:00,130.43,130.51,130.42,130.5,43609.0,118.9945,119.0675,118.9853,119.0583,43609.0
2018-01-04 15:20:00,130.51,130.56,130.41,130.55,53632.0,119.0675,119.1131,118.9762,119.1039,53632.0
2018-01-04 15:30:00,130.54,130.61,130.36,130.38,51867.0,119.0948,119.1587,118.9306,118.9489,51867.0
2018-01-04 15:40:00,130.38,130.39,130.27,130.33,74503.0,118.9489,118.958,118.8485,118.9032,74503.0
2018-01-04 15:50:00,130.33,130.42,130.15,130.24,202300.0,118.9032,118.9853,118.739,118.8211,202300.0
2018-01-05 09:30:00,130.22,130.56,129.8,130.05,38060.0,118.8029,119.1131,118.4197,118.6478,38060.0
2018-01-05 09:40:00,130.0,130.21,129.85,130.0,52843.0,118.6022,118.7938,118.4653,118.6022,52843.0
2018-01-05 09:50:00,129.87,130.11,129.86,129.95,17071.0,118.4836,118.7025,118.4744,118.5566,17071.0
2018-01-05 10:00:00,129.98,130.0,129.83,129.87,12113.0,118.5839,118.6022,118.4471,118.4836,12113.0
2018-01-05 10:10:00,129.89,130.03,129.71,129.9,26331.0,118.5018,118.6295,118.3376,118.5109,26331.0
2018-01-05 10:20:00,129.89,129.97,129.71,129.83,45910.0,118.5018,118.5748,118.3376,118.4471,45910.0
2018-01-05 10:30:00,129.85,130.35,129.81,130.26,28496.0,118.4653,118.9215,118.4288,118.8394,28496.0
2018-01-05 10:40:00,130.21,130.32,130.12,130.16,15613.0,118.7938,118.8941,118.7116,118.7481,15613.0
2018-01-05 10:50:00,130.19,130.44,130.15,130.27,168234.0,118.7755,119.0036,118.739,118.8485,168234.0
2018-01-05 11:00:00,130.31,130.5,130.3,130.39,17441.0,118.885,119.0583,118.8759,118.958,17441.0
2018-01-05 11:10:00,130.37,130.63,130.37,130.59,20782.0,118.9397,119.1769,118.9397,119.1404,20782.0
2018-01-05 11:20:00,130.57,130.58,130.3,130.36,14264.0,119.1222,119.1313,118.8759,118.9306,14264.0
2018-01-05 11:30:00,130.36,130.38,130.16,130.3,20552.0,118.9306,118.9489,118.7481,118.8759,20552.0
2018-01-05 11:40:00,130.36,130.36,130.21,130.31,10438.0,118.9306,118.9306,118.7938,118.885,10438.0
2018-01-05 11:50:00,130.29,130.31,129.96,130.05,21844.0,118.8667,118.885,118.5657,118.6478,21844.0
2018-01-05 12:00:00,130.07,130.26,130.03,130.26,20111.0,118.666,118.8394,118.6295,118.8394,20111.0
2018-01-05 12:10:00,130.2,130.27,130.12,130.15,13866.0,118.7846,118.8485,118.7116,118.739,13866.0
2018-01-05 12:20:00,130.16,130.22,130.08,130.14,93123.0,118.7481,118.8029,118.6752,118.7299,93123.0
2018-01-05 12:30:00,130.19,130.27,130.03,130.04,12593.0,118.7755,118.8485,118.6295,118.6387,12593.0
2018-01-05 12:40:00,130.07,130.24,130.02,130.12,16035.0,118.666,118.8211,118.6204,118.7116,16035.0
2018-01-05 12:50:00,130.11,130.11,129.97,130.09,36939.0,118.7025,118.7025,118.5748,118.6843,36939.0
2018-01-05 13:00:00,130.12,130.12,130.05,130.1,11126.0,118.7116,118.7116,118.6478,118.6934,11126.0
2018-01-05 13:10:00,130.09,130.14,130.04,130.04,12160.0,118.6843,118.7299,118.6387,118.6387,12160.0
2018-01-05 13:20:00,130.08,130.15,130.02,130.12,10009.0,118.6752,118.739,118.6204,118.7116,10009.0
2018-01-05 13:30:00,130.11,130.11,130.02,130.04,12034.0,118.7025,118.7025,118.6204,118.6387,12034.0
2018-01-05 13:40:00,130.06,130.1,130.01,130.02,9043.0,118.6569,118.6934,118.6113,118.6204,9043.0
2018-01-05 13:50:00,130.02,130.02,129.94,130.0,10302.0,118.6204,118.6204,118.5474,118.6022,10302.0
2018-01-05 14:00:00,129.99,130.0,129.9,129.96,10748.0,118.593,118.6022,118.5109,118.5657,10748.0
2018-01-05 14:10:00,129.96,129.98,129.88,129.91,10681.0,118.5657,118.5839,118.4927,118.5201,10681.0
2018-01-05 14:20:00,129.92,130.0,129.86,129.99,10864.0,118.5292,118.6022,118.4744,118.593,10864.0
2018-01-05 14:30:00,129.96,130.03,129.94,130.01,17960.0,118.5657,118.6295,118.5474,118.6113,17960.0
2018-01-05 14:40:00,130.04,130.05,129.89,129.9,56685.0,118.6387,118.6478,118.5018,118.5109,56685.0
2018-01-05 14:50:00,129.9,129.91,129.82,129.87,16428.0,118.5109,118.5201,118.4379,118.4836,16428.0
2018-01-05 15:00:00,129.87,129.87,129.76,129.8,15710.0,118.4836,118.4836,118.3832,118.4197,15710.0
2018-01-05 15:10:00,129.81,129.83,129.73,129.77,13805.0,118.4288,118.4471,118.3558,118.3923,13805.0
2018-01-05 15:20:00,129.77,130.0,129.77,129.96,33731.0,118.3923,118.6022,118.3923,118.5657,33731.0
2018-01-05 15:30:00,129.96,129.96,129.84,129.88,27706.0,118.5657,118.5657,118.4562,118.4927,27706.0
2018-01-05 15:40:00,129.88,130.07,129.88,130.06,63581.0,118.4927,118.666,118.4927,118.6569,63581.0
2018-01-05 15:50:00,130.07,130.12,129.98,130.04,131375.0,118.666,118.7116,118.5839,118.6387,131375.0
2018-01-08 09:30:00,129.8,130.13,129.59,129.79,29184.0,118.4197,118.7208,118.2281,118.4106,29184.0
2018-01-08 09:40:00,129.8,130.41,129.79,130.32,18856.0,118.4197,118.9762,118.4106,118.8941,18856.0
2018-01-08 09:50:00,130.42,130.54,130.24,130.45,9832.0,118.9853,119.0948,118.8211,119.0127,9832.0
2018-01-08 10:00:00,130.45,130.82,130.45,130.7,13400.0,119.0127,119.3503,119.0127,119.2408,13400.0
2018-01-08 10:10:00,130.68,130.76,130.52,130.76,15530.0,119.2225,119.2955,119.0766,119.2955,15530.0
2018-01-08 10:20:00,130.77,130.83,130.58,130.7,11367.0,119.3047,119.3594,119.1313,119.2408,11367.0
2018-01-08 10:30:00,130.66,130.77,130.55,130.67,9591.0,119.2043,119.3047,119.1039,119.2134,9591.0
2018-01-08 10:40:00,130.67,130.94,130.62,130.86,15902.0,119.2134,119.4598,119.1678,119.3868,15902.0
2018-01-08 10:50:00,130.84,130.88,130.63,130.69,25319.0,119.3685,119.405,119.1769,119.2317,25319.0
2018-01-08 11:00:00,130.72,130.79,130.61,130.71,10276.0,119.259,119.3229,119.1587,119.2499,10276.0
2018-01-08 11:10:00,130.73,130.85,130.67,130.82,10068.0,119.2682,119.3776,119.2134,119.3503,10068.0
2018-01-08 11:20:00,130.8,130.8,130.68,130.73,9509.0,119.332,119.332,119.2225,119.2682,9509.0
2018-01-08 11:30:00,130.72,130.93,130.72,130.88,14834.0,119.259,119.4506,119.259,119.405,14834.0
2018-01-08 11:40:00,130.89,130.9,130.77,130.77,9214.0,119.4141,119.4233,119.3047,119.3047,9214.0
2018-01-08 11:50:00,130.8,130.82,130.53,130.61,15598.0,119.332,119.3503,119.0857,119.1587,15598.0
2018-01-08 12:00:00,130.63,130.87,130.63,130.78,10582.0,119.1769,119.3959,119.1769,119.3138,10582.0
2018-01-08 12:10:00,130.78,130.81,130.63,130.64,8019.0,119.3138,119.3412,119.1769,119.1861,8019.0
2018-01-08 12:20:00,130.63,130.75,130.63,130.73,7994.0,119.1769,119.2864,119.1769,119.2682,7994.0
2018-01-08 12:30:00,130.73,130.91,130.73,130.89,8484.0,119.2682,119.4324,119.2682,119.4141,8484.0
2018-01-08 12:40:00,130.89,130.92,130.74,130.78,11664.0,119.4141,119.4415,119.2773,119.3138,11664.0
2018-01-08 12:50:00,130.78,130.85,130.75,130.84,9950.0,119.3138,119.3776,119.2864,119.3685,9950.0
2018-01-08 13:00:00,130.85,130.96,130.85,130.96,9875.0,119.3776,119.478,119.3776,119.478,9875.0
2018-01-08 13:10:00,130.96,131.0,130.9,130.97,17568.0,119.478,119.5145,119.4233,119.4871,17568.0
2018-01-08 13:20:00,130.97,131.0,130.96,131.0,10152.0,119.4871,119.5145,119.478,119.5145,10152.0
2018-01-08 13:30:00,130.97,131.0,130.96,130.99,27021.0,119.4871,119.5145,119.478,119.5054,27021.0
2018-01-08 13:40:00,130.97,131.0,130.97,130.99,8600.0,119.4871,119.5145,119.4871,119.5054,8600.0
2018-01-08 13:50:00,130.99,131.18,130.98,131.17,14627.0,119.5054,119.6787,119.4962,119.6696,14627.0
2018-01-08 14:00:00,131.18,131.25,131.04,131.06,10238.0,119.6787,119.7426,119.551,119.5692,10238.0
2018-01-08 14:10:00,131.08,131.13,131.02,131.02,3860.0,119.5875,119.6331,119.5327,119.5327,3860.0
2018-01-08 14:20:00,131.02,131.05,130.98,131.04,11585.0,119.5327,119.5601,119.4962,119.551,11585.0
2018-01-08 14:30:00,131.06,131.06,130.99,131.03,8868.0,119.5692,119.5692,119.5054,119.5419,8868.0
2018-01-08 14:40:00,131.04,131.04,130.95,131.01,11760.0,119.551,119.551,119.4689,119.5236,11760.0
2018-01-08 14:50:00,131.01,131.02,130.97,130.98,17025.0,119.5236,119.5327,119.4871,119.4962,17025.0
2018-01-08 15:00:00,130.98,131.04,130.96,131.01,8758.0,119.4962,119.551,119.478,119.5236,8758.0
2018-01-08 15:10:00,131.0,131.01,130.93,131.0,20674.0,119.5145,119.5236,119.4506,119.5145,20674.0
2018-01-08 15:20:00,130.99,131.0,130.89,130.9,19265.0,119.5054,119.5145,119.4141,119.4233,19265.0
2018-01-08 15:30:00,130.9,130.9,130.83,130.87,19512.0,119.4233,119.4233,119.3594,119.3959,19512.0
2018-01-08 15:40:00,130.88,131.04,130.88,130.99,31279.0,119.405,119.551,119.405,119.5054,31279.0
2018-01-08 15:50:00,130.99,131.13,130.92,130.97,85461.0,119.5054,119.6331,119.4415,119.4871,85461.0
2018-01-09 09:30:00,131.3,131.49,131.03,131.45,40718.0,119.7882,119.9615,119.5419,119.925,40718.0
2018-01-09 09:40:00,131.44,131.71,131.14,131.19,12659.0,119.9159,120.1622,119.6422,119.6878,12659.0
2018-01-09 09:50:00,131.25,131.3,131.0,131.19,18336.0,119.7426,119.7882,119.5145,119.6878,18336.0
2018-01-09 10:00:00,131.16,131.37,131.11,131.37,14052.0,119.6605,119.8521,119.6148,119.8521,14052.0
2018-01-09 10:10:00,131.37,131.49,131.31,131.46,14498.0,119.8521,119.9615,119.7973,119.9342,14498.0
2018-01-09 10:20:00,131.5,131.66,131.47,131.66,16560.0,119.9707,120.1166,119.9433,120.1166,16560.0
2018-01-09 10:30:00,131.66,131.94,131.62,131.88,98111.0,120.1166,120.3721,120.0801,120.3173,98111.0
2018-01-09 10:40:00,131.9,131.97,131.59,131.59,32409.0,120.3356,120.3994,120.0528,120.0528,32409.0
2018-01-09 10:50:00,131.59,131.77,131.52,131.77,18065.0,120.0528,120.217,119.9889,120.217,18065.0
2018-01-09 11:00:00,131.75,131.92,131.73,131.91,12341.0,120.1987,120.3538,120.1805,120.3447,12341.0
2018-01-09 11:10:00,131.91,132.19,131.91,132.15,19175.0,120.3447,120.6002,120.3447,120.5637,19175.0
2018-01-09 11:20:00,132.12,132.25,132.1,132.12,12485.0,120.5363,120.6549,120.518,120.5363,12485.0
2018-01-09 11:30:00,132.13,132.16,132.02,132.02,9594.0,120.5454,120.5728,120.4451,120.4451,9594.0
2018-01-09 11:40:00,132.03,132.19,132.01,132.19,7345.0,120.4542,120.6002,120.4359,120.6002,7345.0
2018-01-09 11:50:00,132.19,132.33,132.14,132.23,9082.0,120.6002,120.7279,120.5545,120.6367,9082.0
2018-01-09 12:00:00,132.23,132.25,132.07,132.13,10499.0,120.6367,120.6549,120.4907,120.5454,10499.0
2018-01-09 12:10:00,132.15,132.36,132.15,132.28,8226.0,120.5637,120.7553,120.5637,120.6823,8226.0
2018-01-09 12:20:00,132.31,132.32,132.16,132.19,10597.0,120.7096,120.7188,120.5728,120.6002,10597.0
2018-01-09 12:30:00,132.18,132.49,132.18,132.38,12739.0,120.591,120.8739,120.591,120.7735,12739.0
2018-01-09 12:40:00,132.36,132.36,132.3,132.34,8590.0,120.7553,120.7553,120.7005,120.737,8590.0
2018-01-09 12:50:00,132.36,132.4,132.17,132.17,10000.0,120.7553,120.7917,120.5819,120.5819,10000.0
2018-01-09 13:00:00,132.19,132.26,132.16,132.2,12001.0,120.6002,120.664,120.5728,120.6093,12001.0
2018-01-09 13:10:00,132.17,132.23,132.08,132.21,12868.0,120.5819,120.6367,120.4998,120.6184,12868.0
2018-01-09 13:20:00,132.2,132.29,132.17,132.28,11276.0,120.6093,120.6914,120.5819,120.6823,11276.0
2018-01-09 13:30:00,132.28,132.32,132.25,132.27,17802.0,120.6823,120.7188,120.6549,120.6731,17802.0
2018-01-09 13:40:00,132.29,132.3,132.2,132.3,9486.0,120.6914,120.7005,120.6093,120.7005,9486.0
2018-01-09 13:50:00,132.28,132.37,132.26,132.36,11915.0,120.6823,120.7644,120.664,120.7553,11915.0
2018-01-09 14:00:00,132.39,132.4,132.24,132.26,17383.0,120.7826,120.7917,120.6458,120.664,17383.0
2018-01-09 14:10:00,132.27,132.28,132.21,132.26,12838.0,120.6731,120.6823,120.6184,120.664,12838.0
2018-01-09 14:20:00,132.26,132.26,132.14,132.15,8377.0,120.664,120.664,120.5545,120.5637,8377.0
2018-01-09 14:30:00,132.14,132.22,132.06,132.13,17330.0,120.5545,120.6275,120.4816,120.5454,17330.0
2018-01-09 14:40:00,132.1,132.14,132.04,132.14,9974.0,120.518,120.5545,120.4633,120.5545,9974.0
2018-01-09 14:50:00,132.14,132.23,132.08,132.12,14068.0,120.5545,120.6367,120.4998,120.5363,14068.0
2018-01-09 15:00:00,132.12,132.12,131.82,131.95,31325.0,120.5363,120.5363,120.2626,120.3812,31325.0
2018-01-09 15:10:00,131.93,131.95,131.83,131.86,15723.0,120.363,120.3812,120.2717,120.2991,15723.0
2018-01-09 15:20:00,131.85,131.96,131.84,131.89,23502.0,120.29,120.3903,120.2808,120.3265,23502.0
2018-01-09 15:30:00,131.89,131.96,131.87,131.95,24749.0,120.3265,120.3903,120.3082,120.3812,24749.0
2018-01-09 15:40:00,131.96,131.96,131.79,131.81,33509.0,120.3903,120.3903,120.2352,120.2535,33509.0
2018-01-09 15:50:00,131.8,131.86,131.66,131.71,96023.0,120.2444,120.2991,120.1166,120.1622,96023.0
2018-01-10 09:30:00,131.3,131.3,130.08,130.12,63183.0,119.7882,119.7882,118.6752,118.7116,63183.0
2018-01-10 09:40:00,130.15,130.25,129.2,129.33,41272.0,118.739,118.8302,117.8723,117.9909,41272.0
2018-01-10 09:50:00,129.33,129.33,128.27,128.65,60744.0,117.9909,117.9909,117.0238,117.3705,60744.0
2018-01-10 10:00:00,128.69,128.85,128.5,128.59,43790.0,117.407,117.553,117.2337,117.3158,43790.0
2018-01-10 10:10:00,128.56,128.92,128.55,128.81,42627.0,117.2884,117.6169,117.2793,117.5165,42627.0
2018-01-10 10:20:00,128.8,129.16,128.44,129.14,74568.0,117.5074,117.8358,117.1789,117.8176,74568.0
2018-01-10 10:30:00,129.15,129.26,129.06,129.09,52806.0,117.8267,117.927,117.7446,117.772,52806.0
2018-01-10 10:40:00,129.13,129.18,129.0,129.04,23942.0,117.8084,117.8541,117.6898,117.7263,23942.0
2018-01-10 10:50:00,129.02,129.38,129.01,129.38,38725.0,117.7081,118.0365,117.699,118.0365,38725.0
2018-01-10 11:00:00,129.33,129.72,129.33,129.35,27781.0,117.9909,118.3467,117.9909,118.0092,27781.0
2018-01-10 11:10:00,129.34,129.5,129.2,129.37,26482.0,118.0,118.146,117.8723,118.0274,26482.0
2018-01-10 11:20:00,129.37,129.71,129.3,129.61,24618.0,118.0274,118.3376,117.9635,118.2464,24618.0
2018-01-10 11:30:00,129.61,129.65,129.37,129.43,23047.0,118.2464,118.2829,118.0274,118.0821,23047.0
2018-01-10 11:40:00,129.41,129.54,129.38,129.47,12392.0,118.0639,118.1825,118.0365,118.1186,12392.0
2018-01-10 11:50:00,129.47,129.86,129.47,129.57,29818.0,118.1186,118.4744,118.1186,118.2099,29818.0
2018-01-10 12:00:00,129.59,129.88,129.59,129.88,19790.0,118.2281,118.4927,118.2281,118.4927,19790.0
2018-01-10 12:10:00,129.9,129.92,129.5,129.7,19662.0,118.5109,118.5292,118.146,118.3285,19662.0
2018-01-10 12:20:00,129.69,129.78,129.58,129.62,17919.0,118.3193,118.4015,118.219,118.2555,17919.0
2018-01-10 12:30:00,129.63,129.67,129.52,129.57,11631.0,118.2646,118.3011,118.1643,118.2099,11631.0
2018-01-10 12:40:00,129.58,129.68,129.5,129.6,24150.0,118.219,118.3102,118.146,118.2372,24150.0
2018-01-10 12:50:00,129.59,129.61,129.44,129.5,12731.0,118.2281,118.2464,118.0913,118.146,12731.0
2018-01-10 13:00:00,129.51,129.67,129.48,129.52,40415.0,118.1551,118.3011,118.1278,118.1643,40415.0
2018-01-10 13:10:00,129.53,129.57,129.34,129.51,33524.0,118.1734,118.2099,118.0,118.1551,33524.0
2018-01-10 13:20:00,129.55,129.58,129.51,129.57,14675.0,118.1916,118.219,118.1551,118.2099,14675.0
2018-01-10 13:30:00,129.56,129.59,129.51,129.52,16934.0,118.2007,118.2281,118.1551,118.1643,16934.0
2018-01-10 13:40:00,129.53,129.55,129.47,129.54,11114.0,118.1734,118.1916,118.1186,118.1825,11114.0
2018-01-10 13:50:00,129.55,129.58,129.49,129.49,11819.0,118.1916,118.219,118.1369,118.1369,11819.0
2018-01-10 14:00:00,129.5,129.59,129.47,129.47,23277.0,118.146,118.2281,118.1186,118.1186,23277.0
2018-01-10 14:10:00,129.48,129.48,129.32,129.39,12646.0,118.1278,118.1278,117.9818,118.0456,12646.0
2018-01-10 14:20:00,129.36,129.38,129.16,129.24,21539.0,118.0183,118.0365,117.8358,117.9088,21539.0
2018-01-10 14:30:00,129.24,129.55,129.19,129.43,25546.0,117.9088,118.1916,117.8632,118.0821,25546.0
2018-01-10 14:40:00,129.4,129.58,129.36,129.54,15860.0,118.0548,118.219,118.0183,118.1825,15860.0
2018-01-10 14:50:00,129.55,129.69,129.53,129.62,19044.0,118.1916,118.3193,118.1734,118.2555,19044.0
2018-01-10 15:00:00,129.62,129.88,129.62,129.86,24197.0,118.2555,118.4927,118.2555,118.4744,24197.0
2018-01-10 15:10:00,129.87,130.04,129.86,130.04,26400.0,118.4836,118.6387,118.4744,118.6387,26400.0
2018-01-10 15:20:00,130.03,130.13,129.95,130.0,25712.0,118.6295,118.7208,118.5566,118.6022,25712.0
2018-01-10 15:30:00,130.01,130.29,130.0,130.19,28089.0,118.6113,118.8667,118.6022,118.7755,28089.0
2018-01-10 15:40:00,130.19,130.19,130.05,130.06,36287.0,118.7755,118.7755,118.6478,118.6569,36287.0
2018-01-10 15:50:00,130.07,130.35,130.06,130.28,126522.0,118.666,118.9215,118.6569,118.8576,126522.0
2018-01-11 09:30:00,130.59,130.87,129.92,130.14,33216.0,119.1404,119.3959,118.5292,118.7299,33216.0
2018-01-11 09:40:00,130.14,130.19,129.66,129.76,14107.0,118.7299,118.7755,118.292,118.3832,14107.0
2018-01-11 09:50:00,129.78,129.9,129.44,129.47,22429.0,118.4015,118.5109,118.0913,118.1186,22429.0
2018-01-11 10:00:00,129.56,129.81,129.45,129.78,17348.0,118.2007,118.4288,118.1004,118.4015,17348.0
2018-01-11 10:10:00,129.72,129.72,129.13,129.23,20573.0,118.3467,118.3467,117.8084,117.8997,20573.0
2018-01-11 10:20:00,129.19,129.22,128.75,128.75,67027.0,117.8632,117.8906,117.4618,117.4618,67027.0
2018-01-11 10:30:00,128.77,128.89,128.76,128.88,16034.0,117.48,117.5895,117.4709,117.5804,16034.0
2018-01-11 10:40:00,128.85,128.95,128.78,128.91,44022.0,117.553,117.6442,117.4891,117.6077,44022.0
2018-01-11 10:50:00,128.91,129.2,128.91,129.2,38261.0,117.6077,117.8723,117.6077,117.8723,38261.0
2018-01-11 11:00:00,129.21,129.3,129.04,129.21,28024.0,117.8814,117.9635,117.7263,117.8814,28024.0
2018-01-11 11:10:00,129.22,129.3,129.16,129.24,18230.0,117.8906,117.9635,117.8358,117.9088,18230.0
2018-01-11 11:20:00,129.17,129.22,129.03,129.11,26126.0,117.8449,117.8906,117.7172,117.7902,26126.0
2018-01-11 11:30:00,129.12,129.59,129.07,129.55,22453.0,117.7993,118.2281,117.7537,118.1916,22453.0
2018-01-11 11:40:00,129.51,129.73,129.51,129.6,12313.0,118.1551,118.3558,118.1551,118.2372,12313.0
2018-01-11 11:50:00,129.61,129.63,129.0,129.12,49173.0,118.2464,118.2646,117.6898,117.7993,49173.0
2018-01-11 12:00:00,129.12,129.22,129.08,129.15,26186.0,117.7993,117.8906,117.7628,117.8267,26186.0
2018-01-11 12:10:00,129.19,129.24,129.12,129.14,17014.0,117.8632,117.9088,117.7993,117.8176,17014.0
2018-01-11 12:20:00,129.2,129.23,129.11,129.18,12823.0,117.8723,117.8997,117.7902,117.8541,12823.0
2018-01-11 12:30:00,129.25,129.37,129.16,129.34,23446.0,117.9179,118.0274,117.8358,118.0,23446.0
2018-01-11 12:40:00,129.3,129.32,129.16,129.21,22953.0,117.9635,117.9818,117.8358,117.8814,22953.0
2018-01-11 12:50:00,129.2,129.31,129.15,129.23,12508.0,117.8723,117.9727,117.8267,117.8997,12508.0
2018-01-11 13:00:00,129.25,129.29,129.21,129.22,5844.0,117.9179,117.9544,117.8814,117.8906,5844.0
2018-01-11 13:10:00,129.22,129.29,129.16,129.16,12453.0,117.8906,117.9544,117.8358,117.8358,12453.0
2018-01-11 13:20:00,129.22,129.25,129.17,129.22,7919.0,117.8906,117.9179,117.8449,117.8906,7919.0
2018-01-11 13:30:00,129.22,129.22,129.11,129.16,14605.0,117.8906,117.8906,117.7902,117.8358,14605.0
2018-01-11 13:40:00,129.15,129.18,129.1,129.1,12176.0,117.8267,117.8541,117.7811,117.7811,12176.0
2018-01-11 13:50:00,129.09,129.11,129.02,129.08,7587.0,117.772,117.7902,117.7081,117.7628,7587.0
2018-01-11 14:00:00,129.08,129.08,128.97,129.06,15032.0,117.7628,117.7628,117.6625,117.7446,15032.0
2018-01-11 14:10:00,129.07,129.08,128.92,128.98,8512.0,117.7537,117.7628,117.6169,117.6716,8512.0
2018-01-11 14:20:00,128.98,128.98,128.92,128.95,8820.0,117.6716,117.6716,117.6169,117.6442,8820.0
2018-01-11 14:30:00,128.95,129.07,128.95,128.98,11323.0,117.6442,117.7537,117.6442,117.6716,11323.0
2018-01-11 14:40:00,128.97,129.0,128.94,129.0,12039.0,117.6625,117.6898,117.6351,117.6898,12039.0
2018-01-11 14:50:00,128.98,129.04,128.95,129.04,11230.0,117.6716,117.7263,117.6442,117.7263,11230.0
2018-01-11 15:00:00,129.03,129.05,128.94,128.97,18857.0,117.7172,117.7355,117.6351,117.6625,18857.0
2018-01-11 15:10:00,128.96,128.98,128.92,128.95,9881.0,117.6534,117.6716,117.6169,117.6442,9881.0
2018-01-11 15:20:00,128.95,129.05,128.9,129.05,17063.0,117.6442,117.7355,117.5986,117.7355,17063.0
2018-01-11 15:30:00,129.04,129.25,129.03,129.14,46962.0,117.7263,117.9179,117.7172,117.8176,46962.0
2018-01-11 15:40:00,129.15,129.2,129.09,129.11,28017.0,117.8267,117.8723,117.772,117.7902,28017.0
2018-01-11 15:50:00,129.14,129.21,129.0,129.09,107838.0,117.8176,117.8814,117.6898,117.772,107838.0
2018-01-12 09:30:00,129.16,129.49,128.88,129.13,30350.0,117.8358,118.1369,117.5804,117.8084,30350.0
2018-01-12 09:40:00,129.24,129.31,128.91,129.14,15051.0,117.9088,117.9727,117.6077,117.8176,15051.0
2018-01-12 09:50:00,129.14,129.18,128.96,129.18,13059.0,117.8176,117.8541,117.6534,117.8541,13059.0
2018-01-12 10:00:00,129.12,129.3,128.89,128.93,25070.0,117.7993,117.9635,117.5895,117.626,25070.0
2018-01-12 10:10:00,128.91,129.04,128.82,129.0,13443.0,117.6077,117.7263,117.5256,117.6898,13443.0
2018-01-12 10:20:00,129.05,129.24,128.96,129.13,14167.0,117.7355,117.9088,117.6534,117.8084,14167.0
2018-01-12 10:30:00,129.16,129.21,129.01,129.01,20407.0,117.8358,117.8814,117.699,117.699,20407.0
2018-01-12 10:40:00,129.01,129.07,128.93,129.02,13136.0,117.699,117.7537,117.626,117.7081,13136.0
2018-01-12 10:50:00,129.05,129.19,128.92,128.93,19539.0,117.7355,117.8632,117.6169,117.626,19539.0
2018-01-12 11:00:00,128.92,129.0,128.81,128.82,12013.0,117.6169,117.6898,117.5165,117.5256,12013.0
2018-01-12 11:10:00,128.86,128.92,128.74,128.89,9975.0,117.5621,117.6169,117.4526,117.5895,9975.0
2018-01-12 11:20:00,128.86,128.96,128.86,128.94,10067.0,117.5621,117.6534,117.5621,117.6351,10067.0
2018-01-12 11:30:00,128.93,128.98,128.86,128.9,21567.0,117.626,117.6716,117.5621,117.5986,21567.0
2018-01-12 11:40:00,128.91,128.93,128.77,128.81,24262.0,117.6077,117.626,117.48,117.5165,24262.0
2018-01-12 11:50:00,128.77,128.88,128.65,128.71,39170.0,117.48,117.5804,117.3705,117.4253,39170.0
2018-01-12 12:00:00,128.73,128.87,128.73,128.81,12392.0,117.4435,117.5712,117.4435,117.5165,12392.0
2018-01-12 12:10:00,128.79,128.85,128.73,128.81,12325.0,117.4983,117.553,117.4435,117.5165,12325.0
2018-01-12 12:20:00,128.84,128.89,128.77,128.79,6375.0,117.5439,117.5895,117.48,117.4983,6375.0
2018-01-12 12:30:00,128.81,128.84,128.74,128.79,7057.0,117.5165,117.5439,117.4526,117.4983,7057.0
2018-01-12 12:40:00,128.81,128.81,128.74,128.8,4484.0,117.5165,117.5165,117.4526,117.5074,4484.0
2018-01-12 12:50:00,128.78,128.91,128.75,128.88,7205.0,117.4891,117.6077,117.4618,117.5804,7205.0
2018-01-12 13:00:00,128.89,129.0,128.71,128.73,15617.0,117.5895,117.6898,117.4253,117.4435,15617.0
2018-01-12 13:10:00,128.75,128.77,128.69,128.74,11887.0,117.4618,117.48,117.407,117.4526,11887.0
2018-01-12 13:20:00,128.76,128.79,128.71,128.77,10078.0,117.4709,117.4983,117.4253,117.48,10078.0
2018-01-12 13:30:00,128.75,128.8,128.75,128.78,11380.0,117.4618,117.5074,117.4618,117.4891,11380.0
2018-01-12 13:40:00,128.8,128.82,128.74,128.75,9394.0,117.5074,117.5256,117.4526,117.4618,9394.0
2018-01-12 13:50:00,128.76,128.77,128.65,128.69,16428.0,117.4709,117.48,117.3705,117.407,16428.0
2018-01-12 14:00:00,128.69,128.89,128.69,128.81,12699.0,117.407,117.5895,117.407,117.5165,12699.0
2018-01-12 14:10:00,128.83,128.85,128.75,128.81,10845.0,117.5347,117.553,117.4618,117.5165,10845.0
2018-01-12 14:20:00,128.83,129.04,128.83,129.03,13004.0,117.5347,117.7263,117.5347,117.7172,13004.0
2018-01-12 14:30:00,129.01,129.11,128.9,128.9,20212.0,117.699,117.7902,117.5986,117.5986,20212.0
2018-01-12 14:40:00,128.9,128.9,128.76,128.77,17800.0,117.5986,117.5986,117.4709,117.48,17800.0
2018-01-12 14:50:00,128.77,128.85,128.74,128.76,21758.0,117.48,117.553,117.4526,117.4709,21758.0
2018-01-12 15:00:00,128.79,128.9,128.79,128.8,17015.0,117.4983,117.5986,117.4983,117.5074,17015.0
2018-01-12 15:10:00,128.79,128.79,128.52,128.68,25167.0,117.4983,117.4983,117.2519,117.3979,25167.0
2018-01-12 15:20:00,128.67,128.82,128.64,128.66,28524.0,117.3888,117.5256,117.3614,117.3797,28524.0
2018-01-12 15:30:00,128.67,128.72,128.5,128.58,49550.0,117.3888,117.4344,117.2337,117.3067,49550.0
2018-01-12 15:40:00,128.58,128.76,128.51,128.76,56950.0,117.3067,117.4709,117.2428,117.4709,56950.0
2018-01-12 15:50:00,128.76,128.79,128.42,128.54,186070.0,117.4709,117.4983,117.1607,117.2702,186070.0
2018-01-16 09:30:00,129.2,130.29,129.2,130.24,53768.0,117.8723,118.8667,117.8723,118.8211,53768.0
2018-01-16 09:40:00,130.31,130.39,130.0,130.35,19906.0,118.885,118.958,118.6022,118.9215,19906.0
2018-01-16 09:50:00,130.25,130.34,129.86,129.93,16361.0,118.8302,118.9124,118.4744,118.5383,16361.0
2018-01-16 10:00:00,129.91,130.0,129.4,129.41,32537.0,118.5201,118.6022,118.0548,118.0639,32537.0
2018-01-16 10:10:00,129.41,129.59,129.26,129.58,16556.0,118.0639,118.2281,117.927,118.219,16556.0
2018-01-16 10:20:00,129.59,129.77,129.45,129.49,19761.0,118.2281,118.3923,118.1004,118.1369,19761.0
2018-01-16 10:30:00,129.45,129.48,129.1,129.27,23711.0,118.1004,118.1278,117.7811,117.9362,23711.0
2018-01-16 10:40:00,129.21,129.48,129.21,129.36,19930.0,117.8814,118.1278,117.8814,118.0183,19930.0
2018-01-16 10:50:00,129.37,129.37,129.06,129.11,16395.0,118.0274,118.0274,117.7446,117.7902,16395.0
2018-01-16 11:00:00,129.16,129.19,129.04,129.05,18808.0,117.8358,117.8632,117.7263,117.7355,18808.0
2018-01-16 11:10:00,129.06,129.35,129.04,129.3,22163.0,117.7446,118.0092,117.7263,117.9635,22163.0
2018-01-16 11:20:00,129.33,129.33,129.07,129.21,17227.0,117.9909,117.9909,117.7537,117.8814,17227.0
2018-01-16 11:30:00,129.16,129.31,129.06,129.12,12105.0,117.8358,117.9727,117.7446,117.7993,12105.0
2018-01-16 11:40:00,129.12,129.15,128.86,129.15,26836.0,117.7993,117.8267,117.5621,117.8267,26836.0
2018-01-16 11:50:00,129.13,129.17,128.9,129.05,16232.0,117.8084,117.8449,117.5986,117.7355,16232.0
2018-01-16 12:00:00,129.08,129.45,129.03,129.45,16444.0,117.7628,118.1004,117.7172,118.1004,16444.0
2018-01-16 12:10:00,129.46,129.56,129.41,129.47,7992.0,118.1095,118.2007,118.0639,118.1186,7992.0
2018-01-16 12:20:00,129.48,129.48,129.32,129.41,16829.0,118.1278,118.1278,117.9818,118.0639,16829.0
2018-01-16 12:30:00,129.44,129.44,129.24,129.43,12709.0,118.0913,118.0913,117.9088,118.0821,12709.0
2018-01-16 12:40:00,129.43,129.48,129.24,129.37,21495.0,118.0821,118.1278,117.9088,118.0274,21495.0
2018-01-16 12:50:00,129.4,129.43,129.29,129.29,15874.0,118.0548,118.0821,117.9544,117.9544,15874.0
2018-01-16 13:00:00,129.3,129.44,129.24,129.34,22431.0,117.9635,118.0913,117.9088,118.0,22431.0
2018-01-16 13:10:00,129.35,129.39,129.27,129.38,18110.0,118.0092,118.0456,117.9362,118.0365,18110.0
2018-01-16 13:20:00,129.39,129.45,129.27,129.35,16533.0,118.0456,118.1004,117.9362,118.0092,16533.0
2018-01-16 13:30:00,129.35,129.35,129.01,129.02,15868.0,118.0092,118.0092,117.699,117.7081,15868.0
2018-01-16 13:40:00,129.05,129.22,129.03,129.16,17009.0,117.7355,117.8906,117.7172,117.8358,17009.0
2018-01-16 13:50:00,129.17,129.17,129.03,129.08,23419.0,117.8449,117.8449,117.7172,117.7628,23419.0
2018-01-16 14:00:00,129.06,129.11,128.97,128.97,53718.0,117.7446,117.7902,117.6625,117.6625,53718.0
2018-01-16 14:10:00,128.99,129.02,128.79,128.84,28995.0,117.6807,117.7081,117.4983,117.5439,28995.0
2018-01-16 14:20:00,128.85,128.95,128.78,128.91,29580.0,117.553,117.6442,117.4891,117.6077,29580.0
2018-01-16 14:30:00,128.89,128.91,128.68,128.7,23479.0,117.5895,117.6077,117.3979,117.4161,23479.0
2018-01-16 14:40:00,128.69,128.74,128.46,128.6,26948.0,117.407,117.4526,117.1972,117.3249,26948.0
2018-01-16 14:50:00,128.61,128.7,128.58,128.64,25447.0,117.334,117.4161,117.3067,117.3614,25447.0
2018-01-16 15:00:00,128.64,128.87,128.62,128.85,22654.0,117.3614,117.5712,117.3432,117.553,22654.0
2018-01-16 15:10:00,128.84,129.05,128.83,129.04,24147.0,117.5439,117.7355,117.5347,117.7263,24147.0
2018-01-16 15:20:00,129.04,129.1,128.91,129.06,24692.0,117.7263,117.7811,117.6077,117.7446,24692.0
2018-01-16 15:30:00,129.05,129.07,128.93,128.95,36883.0,117.7355,117.7537,117.626,117.6442,36883.0
2018-01-16 15:40:00,128.95,128.99,128.81,128.87,58485.0,117.6442,117.6807,117.5165,117.5712,58485.0
2018-01-16 15:50:00,128.88,128.9,128.6,128.67,144419.0,117.5804,117.5986,117.3249,117.3888,144419.0
2018-01-17 09:30:00,129.28,129.91,129.09,129.6,55249.0,117.9453,118.5201,117.772,118.2372,55249.0
2018-01-17 09:40:00,129.62,129.76,129.01,129.51,51152.0,118.2555,118.3832,117.699,118.1551,51152.0
2018-01-17 09:50:00,129.5,130.15,129.47,129.98,34061.0,118.146,118.739,118.1186,118.5839,34061.0
2018-01-17 10:00:00,130.06,130.34,129.95,130.26,30689.0,118.6569,118.9124,118.5566,118.8394,30689.0
2018-01-17 10:10:00,130.32,130.43,130.27,130.3,30811.0,118.8941,118.9945,118.8485,118.8759,30811.0
2018-01-17 10:20:00,130.28,130.49,130.27,130.39,36722.0,118.8576,119.0492,118.8485,118.958,36722.0
2018-01-17 10:30:00,130.39,130.45,130.2,130.3,22526.0,118.958,119.0127,118.7846,118.8759,22526.0
2018-01-17 10:40:00,130.29,130.29,129.9,129.98,42911.0,118.8667,118.8667,118.5109,118.5839,42911.0
2018-01-17 10:50:00,129.98,130.3,129.9,130.15,41652.0,118.5839,118.8759,118.5109,118.739,41652.0
2018-01-17 11:00:00,130.11,130.43,130.11,130.26,51240.0,118.7025,118.9945,118.7025,118.8394,51240.0
2018-01-17 11:10:00,130.28,130.92,130.26,130.9,39702.0,118.8576,119.4415,118.8394,119.4233,39702.0
2018-01-17 11:20:00,130.89,130.96,130.67,130.96,20212.0,119.4141,119.478,119.2134,119.478,20212.0
2018-01-17 11:30:00,130.9,131.4,130.9,131.34,25380.0,119.4233,119.8794,119.4233,119.8247,25380.0
2018-01-17 11:40:00,131.35,131.61,131.29,131.61,20983.0,119.8338,120.071,119.7791,120.071,20983.0
2018-01-17 11:50:00,131.64,131.64,131.32,131.55,24881.0,120.0984,120.0984,119.8064,120.0163,24881.0
2018-01-17 12:00:00,131.6,131.69,131.45,131.45,17084.0,120.0619,120.144,119.925,119.925,17084.0
2018-01-17 12:10:00,131.46,131.54,131.39,131.46,26415.0,119.9342,120.0071,119.8703,119.9342,26415.0
2018-01-17 12:20:00,131.48,131.68,131.46,131.61,14746.0,119.9524,120.1349,119.9342,120.071,14746.0
2018-01-17 12:30:00,131.6,131.79,131.6,131.78,12079.0,120.0619,120.2352,120.0619,120.2261,12079.0
2018-01-17 12:40:00,131.76,131.78,131.5,131.5,16886.0,120.2079,120.2261,119.9707,119.9707,16886.0
2018-01-17 12:50:00,131.53,131.84,131.53,131.81,17059.0,119.998,120.2808,119.998,120.2535,17059.0
2018-01-17 13:00:00,131.84,131.97,131.83,131.96,14308.0,120.2808,120.3994,120.2717,120.3903,14308.0
2018-01-17 13:10:00,131.97,132.12,131.94,131.94,19658.0,120.3994,120.5363,120.3721,120.3721,19658.0
2018-01-17 13:20:00,131.91,132.1,131.91,132.06,12991.0,120.3447,120.518,120.3447,120.4816,12991.0
2018-01-17 13:30:00,132.08,132.22,132.05,132.18,17406.0,120.4998,120.6275,120.4724,120.591,17406.0
2018-01-17 13:40:00,132.21,132.22,132.09,132.14,18662.0,120.6184,120.6275,120.5089,120.5545,18662.0
2018-01-17 13:50:00,132.16,132.3,132.13,132.3,22092.0,120.5728,120.7005,120.5454,120.7005,22092.0
2018-01-17 14:00:00,132.3,132.42,132.17,132.28,26505.0,120.7005,120.81,120.5819,120.6823,26505.0
2018-01-17 14:10:00,132.31,132.53,132.28,132.51,15180.0,120.7096,120.9103,120.6823,120.8921,15180.0
2018-01-17 14:20:00,132.53,132.56,132.27,132.31,20026.0,120.9103,120.9377,120.6731,120.7096,20026.0
2018-01-17 14:30:00,132.32,132.35,132.15,132.28,28425.0,120.7188,120.7461,120.5637,120.6823,28425.0
2018-01-17 14:40:00,132.3,132.44,132.27,132.44,13047.0,120.7005,120.8282,120.6731,120.8282,13047.0
2018-01-17 14:50:00,132.44,132.49,132.38,132.42,26777.0,120.8282,120.8739,120.7735,120.81,26777.0
2018-01-17 15:00:00,132.43,132.59,132.4,132.52,26920.0,120.8191,120.9651,120.7917,120.9012,26920.0
2018-01-17 15:10:00,132.52,132.52,132.24,132.24,26786.0,120.9012,120.9012,120.6458,120.6458,26786.0
2018-01-17 15:20:00,132.25,132.35,132.14,132.18,27129.0,120.6549,120.7461,120.5545,120.591,27129.0
2018-01-17 15:30:00,132.2,132.3,132.16,132.26,34733.0,120.6093,120.7005,120.5728,120.664,34733.0
2018-01-17 15:40:00,132.26,132.33,132.07,132.08,47739.0,120.664,120.7279,120.4907,120.4998,47739.0
2018-01-17 15:50:00,132.08,132.1,131.84,132.05,134675.0,120.4998,120.518,120.2808,120.4724,134675.0
2018-01-18 09:30:00,132.21,132.33,131.87,131.99,38210.0,120.6184,120.7279,120.3082,120.4177,38210.0
2018-01-18 09:40:00,132.05,132.45,132.01,132.37,28364.0,120.4724,120.8374,120.4359,120.7644,28364.0
2018-01-18 09:50:00,132.43,132.45,132.05,132.12,15062.0,120.8191,120.8374,120.4724,120.5363,15062.0
2018-01-18 10:00:00,132.16,132.16,131.92,131.95,20395.0,120.5728,120.5728,120.3538,120.3812,20395.0
2018-01-18 10:10:00,131.94,131.94,131.61,131.66,18835.0,120.3721,120.3721,120.071,120.1166,18835.0
2018-01-18 10:20:00,131.66,131.69,131.43,131.53,14001.0,120.1166,120.144,119.9068,119.998,14001.0
2018-01-18 10:30:00,131.54,131.66,131.54,131.63,8730.0,120.0071,120.1166,120.0071,120.0893,8730.0
2018-01-18 10:40:00,131.63,131.63,131.29,131.32,15148.0,120.0893,120.0893,119.7791,119.8064,15148.0
2018-01-18 10:50:00,131.32,131.57,131.19,131.57,27558.0,119.8064,120.0345,119.6878,120.0345,27558.0
2018-01-18 11:00:00,131.57,131.68,131.15,131.15,26045.0,120.0345,120.1349,119.6513,119.6513,26045.0
2018-01-18 11:10:00,131.14,131.51,131.13,131.51,31228.0,119.6422,119.9798,119.6331,119.9798,31228.0
2018-01-18 11:20:00,131.47,131.47,131.12,131.15,12111.0,119.9433,119.9433,119.624,119.6513,12111.0
2018-01-18 11:30:00,131.13,131.29,131.09,131.14,11170.0,119.6331,119.7791,119.5966,119.6422,11170.0
2018-01-18 11:40:00,131.13,131.14,130.93,130.93,21669.0,119.6331,119.6422,119.4506,119.4506,21669.0
2018-01-18 11:50:00,131.01,131.18,130.99,131.08,12276.0,119.5236,119.6787,119.5054,119.5875,12276.0
2018-01-18 12:00:00,131.04,131.17,131.01,131.15,9625.0,119.551,119.6696,119.5236,119.6513,9625.0
2018-01-18 12:10:00,131.16,131.26,131.12,131.25,5636.0,119.6605,119.7517,119.624,119.7426,5636.0
2018-01-18 12:20:00,131.31,131.61,131.31,131.61,9100.0,119.7973,120.071,119.7973,120.071,9100.0
2018-01-18 12:30:00,131.6,131.76,131.56,131.74,9216.0,120.0619,120.2079,120.0254,120.1896,9216.0
2018-01-18 12:40:00,131.78,131.79,131.59,131.71,10698.0,120.2261,120.2352,120.0528,120.1622,10698.0
2018-01-18 12:50:00,131.68,131.69,131.43,131.43,8166.0,120.1349,120.144,119.9068,119.9068,8166.0
2018-01-18 13:00:00,131.43,131.49,131.36,131.49,5302.0,119.9068,119.9615,119.8429,119.9615,5302.0
2018-01-18 13:10:00,131.52,131.57,131.47,131.51,9323.0,119.9889,120.0345,119.9433,119.9798,9323.0
2018-01-18 13:20:00,131.49,131.51,131.29,131.33,8561.0,119.9615,119.9798,119.7791,119.8156,8561.0
2018-01-18 13:30:00,131.33,131.38,131.3,131.3,5039.0,119.8156,119.8612,119.7882,119.7882,5039.0
2018-01-18 13:40:00,131.34,131.36,131.21,131.23,10137.0,119.8247,119.8429,119.7061,119.7243,10137.0
2018-01-18 13:50:00,131.24,131.41,131.22,131.38,8474.0,119.7334,119.8885,119.7152,119.8612,8474.0
2018-01-18 14:00:00,131.36,131.43,131.29,131.4,18640.0,119.8429,119.9068,119.7791,119.8794,18640.0
2018-01-18 14:10:00,131.46,131.62,131.46,131.59,6410.0,119.9342,120.0801,119.9342,120.0528,6410.0
2018-01-18 14:20:00,131.59,131.61,131.48,131.48,5393.0,120.0528,120.071,119.9524,119.9524,5393.0
2018-01-18 14:30:00,131.52,131.68,131.49,131.63,13308.0,119.9889,120.1349,119.9615,120.0893,13308.0
2018-01-18 14:40:00,131.61,131.62,131.46,131.46,8894.0,120.071,120.0801,119.9342,119.9342,8894.0
2018-01-18 14:50:00,131.5,131.63,131.46,131.53,12107.0,119.9707,120.0893,119.9342,119.998,12107.0
2018-01-18 15:00:00,131.52,131.52,131.37,131.4,16518.0,119.9889,119.9889,119.8521,119.8794,16518.0
2018-01-18 15:10:00,131.41,131.45,131.38,131.4,8240.0,119.8885,119.925,119.8612,119.8794,8240.0
2018-01-18 15:20:00,131.39,131.4,131.14,131.15,16173.0,119.8703,119.8794,119.6422,119.6513,16173.0
2018-01-18 15:30:00,131.15,131.15,130.83,130.96,30966.0,119.6513,119.6513,119.3594,119.478,30966.0
2018-01-18 15:40:00,130.98,130.99,130.78,130.82,26359.0,119.4962,119.5054,119.3138,119.3503,26359.0
2018-01-18 15:50:00,130.86,131.01,130.82,131.01,66026.0,119.3868,119.5236,119.3503,119.5236,66026.0
2018-01-19 09:30:00,131.58,131.89,131.32,131.63,119510.0,120.0436,120.3265,119.8064,120.0893,119510.0
2018-01-19 09:40:00,131.7,132.37,131.64,132.37,9328.0,120.1531,120.7644,120.0984,120.7644,9328.0
2018-01-19 09:50:00,132.44,132.68,132.33,132.56,15595.0,120.8282,121.0472,120.7279,120.9377,15595.0
2018-01-19 10:00:00,132.5,132.54,132.18,132.38,15486.0,120.883,120.9195,120.591,120.7735,15486.0
2018-01-19 10:10:00,132.4,132.45,132.23,132.23,14583.0,120.7917,120.8374,120.6367,120.6367,14583.0
2018-01-19 10:20:00,132.22,132.83,132.17,132.82,14149.0,120.6275,121.184,120.5819,121.1749,14149.0
2018-01-19 10:30:00,132.74,132.77,132.51,132.58,9467.0,121.1019,121.1293,120.8921,120.956,9467.0
2018-01-19 10:40:00,132.6,132.66,132.48,132.59,9826.0,120.9742,121.029,120.8647,120.9651,9826.0
2018-01-19 10:50:00,132.63,132.81,132.51,132.75,14430.0,121.0016,121.1658,120.8921,121.1111,14430.0
2018-01-19 11:00:00,132.75,132.82,132.7,132.78,20531.0,121.1111,121.1749,121.0654,121.1384,20531.0
2018-01-19 11:10:00,132.79,133.18,132.79,133.06,26526.0,121.1476,121.5034,121.1476,121.3939,26526.0
2018-01-19 11:20:00,133.04,133.22,133.04,133.17,14082.0,121.3756,121.5399,121.3756,121.4942,14082.0
2018-01-19 11:30:00,133.19,133.52,133.17,133.39,33352.0,121.5125,121.8135,121.4942,121.6949,33352.0
2018-01-19 11:40:00,133.32,133.45,133.31,133.41,21306.0,121.6311,121.7497,121.622,121.7132,21306.0
2018-01-19 11:50:00,133.38,133.4,133.17,133.18,24519.0,121.6858,121.7041,121.4942,121.5034,24519.0
2018-01-19 12:00:00,133.2,133.25,133.13,133.23,11766.0,121.5216,121.5672,121.4577,121.549,11766.0
2018-01-19 12:10:00,133.23,133.26,133.06,133.25,32010.0,121.549,121.5763,121.3939,121.5672,32010.0
2018-01-19 12:20:00,133.3,133.52,133.26,133.52,13472.0,121.6128,121.8135,121.5763,121.8135,13472.0
2018-01-19 12:30:00,133.51,133.6,133.45,133.54,17197.0,121.8044,121.8865,121.7497,121.8318,17197.0
2018-01-19 12:40:00,133.55,133.64,133.42,133.64,15849.0,121.8409,121.923,121.7223,121.923,15849.0
2018-01-19 12:50:00,133.65,133.68,133.48,133.51,15967.0,121.9322,121.9595,121.7771,121.8044,15967.0
2018-01-19 13:00:00,133.36,133.75,133.35,133.65,12631.0,121.6676,122.0234,121.6585,121.9322,12631.0
2018-01-19 13:10:00,133.65,133.74,133.51,133.58,13534.0,121.9322,122.0143,121.8044,121.8683,13534.0
2018-01-19 13:20:00,133.6,133.6,133.51,133.57,12696.0,121.8865,121.8865,121.8044,121.8592,12696.0
2018-01-19 13:30:00,133.57,133.57,133.44,133.56,11543.0,121.8592,121.8592,121.7406,121.85,11543.0
2018-01-19 13:40:00,133.55,133.57,133.36,133.4,11117.0,121.8409,121.8592,121.6676,121.7041,11117.0
2018-01-19 13:50:00,133.41,133.55,133.33,133.39,13014.0,121.7132,121.8409,121.6402,121.6949,13014.0
2018-01-19 14:00:00,133.36,133.6,133.35,133.48,15369.0,121.6676,121.8865,121.6585,121.7771,15369.0
2018-01-19 14:10:00,133.5,133.63,133.49,133.62,13808.0,121.7953,121.9139,121.7862,121.9048,13808.0
2018-01-19 14:20:00,133.64,133.7,133.58,133.66,9946.0,121.923,121.9778,121.8683,121.9413,9946.0
2018-01-19 14:30:00,133.67,133.67,133.55,133.59,12390.0,121.9504,121.9504,121.8409,121.8774,12390.0
2018-01-19 14:40:00,133.56,133.58,133.45,133.57,13172.0,121.85,121.8683,121.7497,121.8592,13172.0
2018-01-19 14:50:00,133.57,133.68,133.55,133.6,15357.0,121.8592,121.9595,121.8409,121.8865,15357.0
2018-01-19 15:00:00,133.59,133.79,133.56,133.72,34370.0,121.8774,122.0599,121.85,121.996,34370.0
2018-01-19 15:10:00,133.73,133.82,133.73,133.81,28378.0,122.0051,122.0872,122.0051,122.0781,28378.0
2018-01-19 15:20:00,133.81,134.15,133.81,134.11,25126.0,122.0781,122.3883,122.0781,122.3518,25126.0
2018-01-19 15:30:00,134.13,134.21,134.08,134.16,46911.0,122.3701,122.4431,122.3245,122.3974,46911.0
2018-01-19 15:40:00,134.15,134.37,134.15,134.29,85660.0,122.3883,122.589,122.3883,122.516,85660.0
2018-01-19 15:50:00,134.3,134.46,134.3,134.43,175705.0,122.5252,122.6711,122.5252,122.6438,175705.0
2018-01-22 09:30:00,133.74,134.58,133.59,133.67,42269.0,122.0143,122.7806,121.8774,121.9504,42269.0
2018-01-22 09:40:00,133.74,134.86,133.7,134.83,24173.0,122.0143,123.0361,121.9778,123.0087,24173.0
2018-01-22 09:50:00,134.75,135.05,134.75,135.05,56530.0,122.9357,123.2094,122.9357,123.2094,56530.0
2018-01-22 10:00:00,135.0,135.24,134.93,135.24,23657.0,123.1638,123.3827,123.0999,123.3827,23657.0
2018-01-22 10:10:00,135.2,135.26,134.99,135.26,15960.0,123.3463,123.401,123.1547,123.401,15960.0
2018-01-22 10:20:00,135.25,135.25,135.07,135.18,21858.0,123.3919,123.3919,123.2277,123.328,21858.0
2018-01-22 10:30:00,135.2,135.69,135.0,135.11,53547.0,123.3463,123.7933,123.1638,123.2641,53547.0
2018-01-22 10:40:00,135.16,135.24,135.08,135.18,11176.0,123.3098,123.3827,123.2368,123.328,11176.0
2018-01-22 10:50:00,135.16,135.17,134.92,135.08,19687.0,123.3098,123.3189,123.0908,123.2368,19687.0
2018-01-22 11:00:00,135.09,135.17,135.06,135.17,13321.0,123.2459,123.3189,123.2185,123.3189,13321.0
2018-01-22 11:10:00,135.17,135.27,135.09,135.18,14948.0,123.3189,123.4101,123.2459,123.328,14948.0
2018-01-22 11:20:00,135.13,135.13,134.87,134.87,12509.0,123.2824,123.2824,123.0452,123.0452,12509.0
2018-01-22 11:30:00,134.89,134.93,134.76,134.93,30100.0,123.0634,123.0999,122.9448,123.0999,30100.0
2018-01-22 11:40:00,134.96,135.13,134.8,134.84,63487.0,123.1273,123.2824,122.9813,123.0178,63487.0
2018-01-22 11:50:00,134.88,134.91,134.76,134.84,22121.0,123.0543,123.0817,122.9448,123.0178,22121.0
2018-01-22 12:00:00,134.85,134.95,134.69,134.75,22406.0,123.0269,123.1182,122.881,122.9357,22406.0
2018-01-22 12:10:00,134.78,134.78,134.55,134.58,15849.0,122.9631,122.9631,122.7532,122.7806,15849.0
2018-01-22 12:20:00,134.58,134.66,134.52,134.63,26868.0,122.7806,122.8536,122.7259,122.8262,26868.0
2018-01-22 12:30:00,134.63,134.69,134.59,134.61,21363.0,122.8262,122.881,122.7897,122.808,21363.0
2018-01-22 12:40:00,134.62,134.7,134.59,134.62,15695.0,122.8171,122.8901,122.7897,122.8171,15695.0
2018-01-22 12:50:00,134.64,134.67,134.54,134.54,8203.0,122.8354,122.8627,122.7441,122.7441,8203.0
2018-01-22 13:00:00,134.56,134.66,134.56,134.65,19712.0,122.7624,122.8536,122.7624,122.8445,19712.0
2018-01-22 13:10:00,134.64,134.77,134.64,134.7,27663.0,122.8354,122.954,122.8354,122.8901,27663.0
2018-01-22 13:20:00,134.7,134.73,134.58,134.63,64052.0,122.8901,122.9175,122.7806,122.8262,64052.0
2018-01-22 13:30:00,134.63,134.66,134.59,134.63,13224.0,122.8262,122.8536,122.7897,122.8262,13224.0
2018-01-22 13:40:00,134.62,134.72,134.51,134.69,31664.0,122.8171,122.9083,122.7168,122.881,31664.0
2018-01-22 13:50:00,134.69,134.72,134.6,134.68,9387.0,122.881,122.9083,122.7989,122.8718,9387.0
2018-01-22 14:00:00,134.66,134.71,134.62,134.66,22624.0,122.8536,122.8992,122.8171,122.8536,22624.0
2018-01-22 14:10:00,134.66,134.67,134.62,134.65,10605.0,122.8536,122.8627,122.8171,122.8445,10605.0
2018-01-22 14:20:00,134.64,134.67,134.59,134.6,16325.0,122.8354,122.8627,122.7897,122.7989,16325.0
2018-01-22 14:30:00,134.59,134.69,134.58,134.63,30362.0,122.7897,122.881,122.7806,122.8262,30362.0
2018-01-22 14:40:00,134.63,134.67,134.58,134.65,13006.0,122.8262,122.8627,122.7806,122.8445,13006.0
2018-01-22 14:50:00,134.68,134.8,134.67,134.67,25157.0,122.8718,122.9813,122.8627,122.8627,25157.0
2018-01-22 15:00:00,134.67,134.73,134.65,134.65,18533.0,122.8627,122.9175,122.8445,122.8445,18533.0
2018-01-22 15:10:00,134.65,134.75,134.63,134.73,15493.0,122.8445,122.9357,122.8262,122.9175,15493.0
2018-01-22 15:20:00,134.72,134.88,134.68,134.82,33754.0,122.9083,123.0543,122.8718,122.9996,33754.0
2018-01-22 15:30:00,134.81,135.01,134.78,135.01,68336.0,122.9904,123.1729,122.9631,123.1729,68336.0
2018-01-22 15:40:00,135.0,135.0,134.8,134.84,57548.0,123.1638,123.1638,122.9813,123.0178,57548.0
2018-01-22 15:50:00,134.85,134.91,134.75,134.9,82635.0,123.0269,123.0817,122.9357,123.0726,82635.0
2018-01-23 09:30:00,134.76,135.44,134.76,135.06,31445.0,122.9448,123.5652,122.9448,123.2185,31445.0
2018-01-23 09:40:00,135.11,135.61,135.06,135.61,18346.0,123.2641,123.7203,123.2185,123.7203,18346.0
2018-01-23 09:50:00,135.59,136.65,135.52,136.65,71242.0,123.7021,124.6691,123.6382,124.6691,71242.0
2018-01-23 10:00:00,136.59,136.86,136.39,136.62,39760.0,124.6144,124.8607,124.4319,124.6418,39760.0
2018-01-23 10:10:00,136.64,137.06,136.63,136.86,39466.0,124.66,125.0432,124.6509,124.8607,39466.0
2018-01-23 10:20:00,136.98,137.04,136.66,136.78,25896.0,124.9702,125.0249,124.6782,124.7877,25896.0
2018-01-23 10:30:00,136.78,136.8,136.6,136.63,12096.0,124.7877,124.806,124.6235,124.6509,12096.0
2018-01-23 10:40:00,136.63,136.75,136.5,136.54,21957.0,124.6509,124.7604,124.5323,124.5688,21957.0
2018-01-23 10:50:00,136.54,136.87,136.5,136.8,22786.0,124.5688,124.8698,124.5323,124.806,22786.0
2018-01-23 11:00:00,136.77,136.88,136.69,136.86,31082.0,124.7786,124.879,124.7056,124.8607,31082.0
2018-01-23 11:10:00,136.87,136.92,136.77,136.8,26810.0,124.8698,124.9155,124.7786,124.806,26810.0
2018-01-23 11:20:00,136.86,137.16,136.72,136.94,35011.0,124.8607,125.1344,124.733,124.9337,35011.0
2018-01-23 11:30:00,136.99,137.07,136.84,136.86,24742.0,124.9793,125.0523,124.8425,124.8607,24742.0
2018-01-23 11:40:00,136.9,137.07,136.8,137.02,16881.0,124.8972,125.0523,124.806,125.0067,16881.0
2018-01-23 11:50:00,137.0,137.03,136.79,136.81,11049.0,124.9884,125.0158,124.7968,124.8151,11049.0
2018-01-23 12:00:00,136.86,136.86,136.52,136.58,28573.0,124.8607,124.8607,124.5505,124.6053,28573.0
2018-01-23 12:10:00,136.59,136.64,136.52,136.64,18131.0,124.6144,124.66,124.5505,124.66,18131.0
2018-01-23 12:20:00,136.62,136.67,136.51,136.59,15240.0,124.6418,124.6874,124.5414,124.6144,15240.0
2018-01-23 12:30:00,136.62,136.7,136.55,136.56,14761.0,124.6418,124.7147,124.5779,124.587,14761.0
2018-01-23 12:40:00,136.54,136.6,136.52,136.55,16192.0,124.5688,124.6235,124.5505,124.5779,16192.0
2018-01-23 12:50:00,136.53,136.8,136.51,136.8,17950.0,124.5596,124.806,124.5414,124.806,17950.0
2018-01-23 13:00:00,136.78,136.86,136.56,136.59,17840.0,124.7877,124.8607,124.587,124.6144,17840.0
2018-01-23 13:10:00,136.56,136.64,136.39,136.39,18385.0,124.587,124.66,124.4319,124.4319,18385.0
2018-01-23 13:20:00,136.4,136.42,136.27,136.29,17916.0,124.441,124.4593,124.3224,124.3407,17916.0
2018-01-23 13:30:00,136.3,136.42,136.27,136.33,13218.0,124.3498,124.4593,124.3224,124.3772,13218.0
2018-01-23 13:40:00,136.36,136.54,136.27,136.48,21304.0,124.4046,124.5688,124.3224,124.514,21304.0
2018-01-23 13:50:00,136.49,136.75,136.49,136.65,14513.0,124.5232,124.7604,124.5232,124.6691,14513.0
2018-01-23 14:00:00,136.62,136.68,136.52,136.59,14577.0,124.6418,124.6965,124.5505,124.6144,14577.0
2018-01-23 14:10:00,136.59,136.61,136.37,136.38,21467.0,124.6144,124.6326,124.4137,124.4228,21467.0
2018-01-23 14:20:00,136.45,136.59,136.38,136.56,12750.0,124.4867,124.6144,124.4228,124.587,12750.0
2018-01-23 14:30:00,136.6,136.6,136.5,136.58,12281.0,124.6235,124.6235,124.5323,124.6053,12281.0
2018-01-23 14:40:00,136.57,136.93,136.52,136.82,21010.0,124.5961,124.9246,124.5505,124.8242,21010.0
2018-01-23 14:50:00,136.75,136.97,136.69,136.72,19012.0,124.7604,124.9611,124.7056,124.733,19012.0
2018-01-23 15:00:00,136.75,136.75,136.63,136.69,15023.0,124.7604,124.7604,124.6509,124.7056,15023.0
2018-01-23 15:10:00,136.71,136.72,136.52,136.58,15084.0,124.7239,124.733,124.5505,124.6053,15084.0
2018-01-23 15:20:00,136.56,136.67,136.55,136.67,14049.0,124.587,124.6874,124.5779,124.6874,14049.0
2018-01-23 15:30:00,136.68,136.78,136.67,136.78,29177.0,124.6965,124.7877,124.6874,124.7877,29177.0
2018-01-23 15:40:00,136.77,136.85,136.75,136.84,44688.0,124.7786,124.8516,124.7604,124.8425,44688.0
2018-01-23 15:50:00,136.84,136.85,136.68,136.74,119451.0,124.8425,124.8516,124.6965,124.7512,119451.0
2018-01-24 09:30:00,136.82,136.97,136.01,136.08,31752.0,124.8242,124.9611,124.0852,124.1491,31752.0
2018-01-24 09:40:00,136.07,136.15,135.27,135.43,52873.0,124.14,124.213,123.4101,123.5561,52873.0
2018-01-24 09:50:00,135.42,136.06,135.12,136.06,89447.0,123.547,124.1309,123.2733,124.1309,89447.0
2018-01-24 10:00:00,136.0,136.98,135.98,136.94,56629.0,124.0761,124.9702,124.0579,124.9337,56629.0
2018-01-24 10:10:00,136.94,137.07,136.81,136.98,34462.0,124.9337,125.0523,124.8151,124.9702,34462.0
2018-01-24 10:20:00,137.0,137.41,137.0,137.41,32050.0,124.9884,125.3625,124.9884,125.3625,32050.0
2018-01-24 10:30:00,137.4,137.56,137.16,137.39,62251.0,125.3534,125.4993,125.1344,125.3442,62251.0
2018-01-24 10:40:00,137.35,137.6,137.25,137.42,22516.0,125.3078,125.5358,125.2165,125.3716,22516.0
2018-01-24 10:50:00,137.44,137.44,137.12,137.33,20597.0,125.3899,125.3899,125.0979,125.2895,20597.0
2018-01-24 11:00:00,137.32,137.46,137.17,137.26,28641.0,125.2804,125.4081,125.1435,125.2256,28641.0
2018-01-24 11:10:00,137.23,137.26,136.87,136.96,22270.0,125.1983,125.2256,124.8698,124.9519,22270.0
2018-01-24 11:20:00,136.92,136.94,136.71,136.74,29423.0,124.9155,124.9337,124.7239,124.7512,29423.0
2018-01-24 11:30:00,136.73,137.13,136.73,136.95,34686.0,124.7421,125.107,124.7421,124.9428,34686.0
2018-01-24 11:40:00,136.99,137.1,136.84,136.95,33870.0,124.9793,125.0797,124.8425,124.9428,33870.0
2018-01-24 11:50:00,136.92,137.07,136.89,136.99,76711.0,124.9155,125.0523,124.8881,124.9793,76711.0
2018-01-24 12:00:00,136.98,137.07,136.86,136.98,77153.0,124.9702,125.0523,124.8607,124.9702,77153.0
2018-01-24 12:10:00,136.98,137.14,136.96,137.07,27338.0,124.9702,125.1162,124.9519,125.0523,27338.0
2018-01-24 12:20:00,137.05,137.1,136.95,137.01,49156.0,125.0341,125.0797,124.9428,124.9976,49156.0
2018-01-24 12:30:00,137.05,137.05,136.47,136.52,36251.0,125.0341,125.0341,124.5049,124.5505,36251.0
2018-01-24 12:40:00,136.54,136.58,136.17,136.2,18316.0,124.5688,124.6053,124.2312,124.2586,18316.0
2018-01-24 12:50:00,136.2,136.26,136.01,136.04,15116.0,124.2586,124.3133,124.0852,124.1126,15116.0
2018-01-24 13:00:00,136.05,136.15,135.59,135.59,19448.0,124.1217,124.213,123.7021,123.7021,19448.0
2018-01-24 13:10:00,135.6,135.8,135.55,135.63,12762.0,123.7112,123.8936,123.6656,123.7386,12762.0
2018-01-24 13:20:00,135.6,135.93,135.57,135.86,12881.0,123.7112,124.0123,123.6838,123.9484,12881.0
2018-01-24 13:30:00,135.89,136.0,135.81,135.98,14791.0,123.9758,124.0761,123.9028,124.0579,14791.0
2018-01-24 13:40:00,135.93,136.14,135.88,136.06,11189.0,124.0123,124.2038,123.9666,124.1309,11189.0
2018-01-24 13:50:00,136.07,136.16,136.0,136.0,8646.0,124.14,124.2221,124.0761,124.0761,8646.0
2018-01-24 14:00:00,136.02,136.02,135.9,135.93,8794.0,124.0944,124.0944,123.9849,124.0123,8794.0
2018-01-24 14:10:00,135.96,136.32,135.85,136.28,13882.0,124.0396,124.3681,123.9393,124.3316,13882.0
2018-01-24 14:20:00,136.3,136.31,136.08,136.26,16933.0,124.3498,124.3589,124.1491,124.3133,16933.0
2018-01-24 14:30:00,136.26,136.32,136.2,136.29,8785.0,124.3133,124.3681,124.2586,124.3407,8785.0
2018-01-24 14:40:00,136.3,136.52,136.24,136.52,13664.0,124.3498,124.5505,124.2951,124.5505,13664.0
2018-01-24 14:50:00,136.55,136.61,136.46,136.51,6615.0,124.5779,124.6326,124.4958,124.5414,6615.0
2018-01-24 15:00:00,136.51,136.53,136.4,136.44,14755.0,124.5414,124.5596,124.441,124.4775,14755.0
2018-01-24 15:10:00,136.46,136.57,136.4,136.4,15359.0,124.4958,124.5961,124.441,124.441,15359.0
2018-01-24 15:20:00,136.4,136.5,136.3,136.5,16447.0,124.441,124.5323,124.3498,124.5323,16447.0
2018-01-24 15:30:00,136.5,136.5,136.26,136.37,23424.0,124.5323,124.5323,124.3133,124.4137,23424.0
2018-01-24 15:40:00,136.35,136.46,136.24,136.44,40297.0,124.3954,124.4958,124.2951,124.4775,40297.0
2018-01-24 15:50:00,136.44,136.46,136.17,136.28,96385.0,124.4775,124.4958,124.2312,124.3316,96385.0
2018-01-25 09:30:00,136.96,136.96,136.26,136.57,61705.0,124.9519,124.9519,124.3133,124.5961,61705.0
2018-01-25 09:40:00,136.57,136.8,136.52,136.8,37469.0,124.5961,124.806,124.5505,124.806,37469.0
2018-01-25 09:50:00,136.71,136.89,136.68,136.74,37498.0,124.7239,124.8881,124.6965,124.7512,37498.0
2018-01-25 10:00:00,136.67,137.2,136.66,137.0,22070.0,124.6874,125.1709,124.6782,124.9884,22070.0
2018-01-25 10:10:00,136.94,137.11,136.79,136.79,14886.0,124.9337,125.0888,124.7968,124.7968,14886.0
2018-01-25 10:20:00,136.81,136.87,136.51,136.69,20477.0,124.8151,124.8698,124.5414,124.7056,20477.0
2018-01-25 10:30:00,136.66,136.84,136.61,136.77,15587.0,124.6782,124.8425,124.6326,124.7786,15587.0
2018-01-25 10:40:00,136.74,136.97,136.71,136.89,22652.0,124.7512,124.9611,124.7239,124.8881,22652.0
2018-01-25 10:50:00,136.88,136.97,136.87,136.93,15280.0,124.879,124.9611,124.8698,124.9246,15280.0
2018-01-25 11:00:00,136.89,137.28,136.87,137.16,17446.0,124.8881,125.2439,124.8698,125.1344,17446.0
2018-01-25 11:10:00,137.19,137.33,137.18,137.27,14614.0,125.1618,125.2895,125.1527,125.2348,14614.0
2018-01-25 11:20:00,137.28,137.37,137.17,137.23,33045.0,125.2439,125.326,125.1435,125.1983,33045.0
2018-01-25 11:30:00,137.22,137.5,137.07,137.47,14942.0,125.1891,125.4446,125.0523,125.4172,14942.0
2018-01-25 11:40:00,137.5,137.67,137.29,137.43,29058.0,125.4446,125.5997,125.253,125.3807,29058.0
2018-01-25 11:50:00,137.39,137.52,137.25,137.25,25086.0,125.3442,125.4628,125.2165,125.2165,25086.0
2018-01-25 12:00:00,137.28,137.62,137.2,137.5,11447.0,125.2439,125.5541,125.1709,125.4446,11447.0
2018-01-25 12:10:00,137.49,137.55,137.37,137.53,27145.0,125.4355,125.4902,125.326,125.472,27145.0
2018-01-25 12:20:00,137.53,137.58,137.48,137.5,13077.0,125.472,125.5176,125.4264,125.4446,13077.0
2018-01-25 12:30:00,137.53,137.58,137.26,137.3,25596.0,125.472,125.5176,125.2256,125.2621,25596.0
2018-01-25 12:40:00,137.28,137.4,137.23,137.34,15283.0,125.2439,125.3534,125.1983,125.2986,15283.0
2018-01-25 12:50:00,137.34,137.34,137.02,137.07,9961.0,125.2986,125.2986,125.0067,125.0523,9961.0
2018-01-25 13:00:00,137.04,137.04,136.9,136.96,5649.0,125.0249,125.0249,124.8972,124.9519,5649.0
2018-01-25 13:10:00,136.94,137.02,136.91,136.94,8079.0,124.9337,125.0067,124.9063,124.9337,8079.0
2018-01-25 13:20:00,136.95,136.97,136.81,136.81,3643.0,124.9428,124.9611,124.8151,124.8151,3643.0
2018-01-25 13:30:00,136.81,136.82,136.69,136.75,7700.0,124.8151,124.8242,124.7056,124.7604,7700.0
2018-01-25 13:40:00,136.77,136.82,136.74,136.75,5473.0,124.7786,124.8242,124.7512,124.7604,5473.0
2018-01-25 13:50:00,136.75,136.8,136.67,136.7,6189.0,124.7604,124.806,124.6874,124.7147,6189.0
2018-01-25 14:00:00,136.69,136.87,136.68,136.87,10250.0,124.7056,124.8698,124.6965,124.8698,10250.0
2018-01-25 14:10:00,136.85,136.86,136.54,136.64,11001.0,124.8516,124.8607,124.5688,124.66,11001.0
2018-01-25 14:20:00,136.65,136.66,136.51,136.63,7699.0,124.6691,124.6782,124.5414,124.6509,7699.0
2018-01-25 14:30:00,136.65,136.74,136.55,136.61,9593.0,124.6691,124.7512,124.5779,124.6326,9593.0
2018-01-25 14:40:00,136.61,136.61,136.49,136.55,19525.0,124.6326,124.6326,124.5232,124.5779,19525.0
2018-01-25 14:50:00,136.58,136.64,136.49,136.57,12915.0,124.6053,124.66,124.5232,124.5961,12915.0
2018-01-25 15:00:00,136.59,136.67,136.51,136.61,16806.0,124.6144,124.6874,124.5414,124.6326,16806.0
2018-01-25 15:10:00,136.59,136.77,136.49,136.74,27495.0,124.6144,124.7786,124.5232,124.7512,27495.0
2018-01-25 15:20:00,136.73,136.77,136.66,136.73,13304.0,124.7421,124.7786,124.6782,124.7421,13304.0
2018-01-25 15:30:00,136.73,136.77,136.64,136.71,25077.0,124.7421,124.7786,124.66,124.7239,25077.0
2018-01-25 15:40:00,136.74,137.1,136.73,137.02,46036.0,124.7512,125.0797,124.7421,125.0067,46036.0
2018-01-25 15:50:00,137.01,137.2,137.01,137.17,90107.0,124.9976,125.1709,124.9976,125.1435,90107.0
2018-01-26 09:30:00,136.87,137.26,135.84,136.56,72091.0,124.8698,125.2256,123.9301,124.587,72091.0
2018-01-26 09:40:00,136.59,136.81,135.97,136.14,20232.0,124.6144,124.8151,124.0487,124.2038,20232.0
2018-01-26 09:50:00,136.14,137.14,136.14,136.98,50598.0,124.2038,125.1162,124.2038,124.9702,50598.0
2018-01-26 10:00:00,136.97,137.07,136.82,136.93,28421.0,124.9611,125.0523,124.8242,124.9246,28421.0
2018-01-26 10:10:00,136.94,137.13,136.9,137.1,37096.0,124.9337,125.107,124.8972,125.0797,37096.0
2018-01-26 10:20:00,137.12,137.52,136.97,137.24,36193.0,125.0979,125.4628,124.9611,125.2074,36193.0
2018-01-26 10:30:00,137.24,137.24,137.1,137.11,19028.0,125.2074,125.2074,125.0797,125.0888,19028.0
2018-01-26 10:40:00,137.06,137.61,137.06,137.5,25136.0,125.0432,125.545,125.0432,125.4446,25136.0
2018-01-26 10:50:00,137.5,137.5,137.22,137.27,16307.0,125.4446,125.4446,125.1891,125.2348,16307.0
2018-01-26 11:00:00,137.27,137.27,137.06,137.19,19307.0,125.2348,125.2348,125.0432,125.1618,19307.0
2018-01-26 11:10:00,137.22,137.41,137.21,137.41,16136.0,125.1891,125.3625,125.18,125.3625,16136.0
2018-01-26 11:20:00,137.41,137.47,137.33,137.36,21478.0,125.3625,125.4172,125.2895,125.3169,21478.0
2018-01-26 11:30:00,137.36,137.43,137.27,137.28,20381.0,125.3169,125.3807,125.2348,125.2439,20381.0
2018-01-26 11:40:00,137.3,137.45,137.26,137.41,16176.0,125.2621,125.399,125.2256,125.3625,16176.0
2018-01-26 11:50:00,137.42,137.42,137.18,137.2,10441.0,125.3716,125.3716,125.1527,125.1709,10441.0
2018-01-26 12:00:00,137.18,137.2,137.0,137.15,15694.0,125.1527,125.1709,124.9884,125.1253,15694.0
2018-01-26 12:10:00,137.14,137.14,136.97,137.06,13134.0,125.1162,125.1162,124.9611,125.0432,13134.0
2018-01-26 12:20:00,137.06,137.44,137.03,137.26,21863.0,125.0432,125.3899,125.0158,125.2256,21863.0
2018-01-26 12:30:00,137.34,137.45,137.3,137.39,15593.0,125.2986,125.399,125.2621,125.3442,15593.0
2018-01-26 12:40:00,137.42,137.47,137.32,137.38,27870.0,125.3716,125.4172,125.2804,125.3351,27870.0
2018-01-26 12:50:00,137.37,137.49,137.36,137.48,7726.0,125.326,125.4355,125.3169,125.4264,7726.0
2018-01-26 13:00:00,137.53,137.65,137.46,137.63,10855.0,125.472,125.5814,125.4081,125.5632,10855.0
2018-01-26 13:10:00,137.67,137.78,137.64,137.71,17000.0,125.5997,125.7001,125.5723,125.6362,17000.0
2018-01-26 13:20:00,137.75,137.85,137.7,137.76,16801.0,125.6727,125.7639,125.6271,125.6818,16801.0
2018-01-26 13:30:00,137.76,137.76,137.63,137.67,6929.0,125.6818,125.6818,125.5632,125.5997,6929.0
2018-01-26 13:40:00,137.65,137.65,137.39,137.43,15912.0,125.5814,125.5814,125.3442,125.3807,15912.0
2018-01-26 13:50:00,137.46,137.59,137.38,137.5,17543.0,125.4081,125.5267,125.3351,125.4446,17543.0
2018-01-26 14:00:00,137.5,137.53,137.43,137.48,16109.0,125.4446,125.472,125.3807,125.4264,16109.0
2018-01-26 14:10:00,137.47,137.67,137.44,137.63,17034.0,125.4172,125.5997,125.3899,125.5632,17034.0
2018-01-26 14:20:00,137.63,137.65,137.34,137.39,18163.0,125.5632,125.5814,125.2986,125.3442,18163.0
2018-01-26 14:30:00,137.39,137.42,137.27,137.33,14181.0,125.3442,125.3716,125.2348,125.2895,14181.0
2018-01-26 14:40:00,137.33,137.44,137.32,137.35,15678.0,125.2895,125.3899,125.2804,125.3078,15678.0
2018-01-26 14:50:00,137.39,137.49,137.32,137.49,14019.0,125.3442,125.4355,125.2804,125.4355,14019.0
2018-01-26 15:00:00,137.49,137.72,137.42,137.66,17450.0,125.4355,125.6453,125.3716,125.5906,17450.0
2018-01-26 15:10:00,137.66,137.67,137.49,137.5,29072.0,125.5906,125.5997,125.4355,125.4446,29072.0
2018-01-26 15:20:00,137.48,137.52,137.42,137.44,15851.0,125.4264,125.4628,125.3716,125.3899,15851.0
2018-01-26 15:30:00,137.45,137.71,137.43,137.64,26292.0,125.399,125.6362,125.3807,125.5723,26292.0
2018-01-26 15:40:00,137.64,137.68,137.37,137.47,46118.0,125.5723,125.6088,125.326,125.4172,46118.0
2018-01-26 15:50:00,137.48,137.75,137.42,137.66,118956.0,125.4264,125.6727,125.3716,125.5906,118956.0
2018-01-29 09:30:00,137.76,138.2,137.5,137.59,135029.0,125.6818,126.0832,125.4446,125.5267,135029.0
2018-01-29 09:40:00,137.54,137.8,137.5,137.69,28408.0,125.4811,125.7183,125.4446,125.6179,28408.0
2018-01-29 09:50:00,137.65,137.69,136.8,136.87,57114.0,125.5814,125.6179,124.806,124.8698,57114.0
2018-01-29 10:00:00,136.8,137.44,136.75,137.36,38683.0,124.806,125.3899,124.7604,125.3169,38683.0
2018-01-29 10:10:00,137.34,137.34,136.96,137.0,32151.0,125.2986,125.2986,124.9519,124.9884,32151.0
2018-01-29 10:20:00,136.97,136.97,136.54,136.75,17700.0,124.9611,124.9611,124.5688,124.7604,17700.0
2018-01-29 10:30:00,136.74,136.84,136.54,136.61,22314.0,124.7512,124.8425,124.5688,124.6326,22314.0
2018-01-29 10:40:00,136.62,136.74,136.51,136.73,23767.0,124.6418,124.7512,124.5414,124.7421,23767.0
2018-01-29 10:50:00,136.73,136.75,136.51,136.53,33282.0,124.7421,124.7604,124.5414,124.5596,33282.0
2018-01-29 11:00:00,136.55,136.56,136.13,136.19,26462.0,124.5779,124.587,124.1947,124.2495,26462.0
2018-01-29 11:10:00,136.17,136.32,136.14,136.25,20828.0,124.2312,124.3681,124.2038,124.3042,20828.0
2018-01-29 11:20:00,136.23,136.6,136.18,136.55,15954.0,124.2859,124.6235,124.2403,124.5779,15954.0
2018-01-29 11:30:00,136.55,136.69,136.54,136.69,10526.0,124.5779,124.7056,124.5688,124.7056,10526.0
2018-01-29 11:40:00,136.65,136.91,136.56,136.74,13393.0,124.6691,124.9063,124.587,124.7512,13393.0
2018-01-29 11:50:00,136.75,136.96,136.75,136.89,32458.0,124.7604,124.9519,124.7604,124.8881,32458.0
2018-01-29 12:00:00,136.9,137.06,136.85,136.95,28475.0,124.8972,125.0432,124.8516,124.9428,28475.0
2018-01-29 12:10:00,136.95,137.0,136.78,136.9,12521.0,124.9428,124.9884,124.7877,124.8972,12521.0
2018-01-29 12:20:00,136.9,136.92,136.74,136.78,12048.0,124.8972,124.9155,124.7512,124.7877,12048.0
2018-01-29 12:30:00,136.78,136.79,136.66,136.69,12312.0,124.7877,124.7968,124.6782,124.7056,12312.0
2018-01-29 12:40:00,136.69,136.71,136.6,136.68,14491.0,124.7056,124.7239,124.6235,124.6965,14491.0
2018-01-29 12:50:00,136.68,137.33,136.68,137.28,32147.0,124.6965,125.2895,124.6965,125.2439,32147.0
2018-01-29 13:00:00,137.32,137.58,137.24,137.36,26348.0,125.2804,125.5176,125.2074,125.3169,26348.0
2018-01-29 13:10:00,137.36,137.42,137.25,137.37,18783.0,125.3169,125.3716,125.2165,125.326,18783.0
2018-01-29 13:20:00,137.37,137.43,137.3,137.43,11910.0,125.326,125.3807,125.2621,125.3807,11910.0
2018-01-29 13:30:00,137.43,137.47,137.29,137.47,34975.0,125.3807,125.4172,125.253,125.4172,34975.0
2018-01-29 13:40:00,137.48,137.56,137.44,137.46,11193.0,125.4264,125.4993,125.3899,125.4081,11193.0
2018-01-29 13:50:00,137.42,137.64,137.39,137.59,18866.0,125.3716,125.5723,125.3442,125.5267,18866.0
2018-01-29 14:00:00,137.61,137.72,137.41,137.44,26512.0,125.545,125.6453,125.3625,125.3899,26512.0
2018-01-29 14:10:00,137.43,137.44,137.26,137.38,9554.0,125.3807,125.3899,125.2256,125.3351,9554.0
2018-01-29 14:20:00,137.36,137.38,137.18,137.22,18695.0,125.3169,125.3351,125.1527,125.1891,18695.0
2018-01-29 14:30:00,137.22,137.25,137.11,137.11,12011.0,125.1891,125.2165,125.0888,125.0888,12011.0
2018-01-29 14:40:00,137.09,137.25,137.01,137.2,16063.0,125.0705,125.2165,124.9976,125.1709,16063.0
2018-01-29 14:50:00,137.2,137.32,137.18,137.25,13076.0,125.1709,125.2804,125.1527,125.2165,13076.0
2018-01-29 15:00:00,137.24,137.26,137.1,137.16,19412.0,125.2074,125.2256,125.0797,125.1344,19412.0
2018-01-29 15:10:00,137.18,137.19,137.05,137.12,18887.0,125.1527,125.1618,125.0341,125.0979,18887.0
2018-01-29 15:20:00,137.12,137.12,136.79,136.79,19094.0,125.0979,125.0979,124.7968,124.7968,19094.0
2018-01-29 15:30:00,136.8,136.96,136.77,136.77,21216.0,124.806,124.9519,124.7786,124.7786,21216.0
2018-01-29 15:40:00,136.79,136.8,136.53,136.56,35463.0,124.7968,124.806,124.5596,124.587,35463.0
2018-01-29 15:50:00,136.57,136.94,136.56,136.62,88314.0,124.5961,124.9337,124.587,124.6418,88314.0
2018-01-30 09:30:00,136.0,136.58,135.7,136.27,54935.0,124.0761,124.6053,123.8024,124.3224,54935.0
2018-01-30 09:40:00,136.33,136.41,135.46,135.48,23614.0,124.3772,124.4502,123.5835,123.6017,23614.0
2018-01-30 09:50:00,135.56,135.73,135.32,135.4,15885.0,123.6747,123.8298,123.4557,123.5287,15885.0
2018-01-30 10:00:00,135.4,135.76,135.23,135.43,31650.0,123.5287,123.8572,123.3736,123.5561,31650.0
2018-01-30 10:10:00,135.49,135.84,135.46,135.75,24246.0,123.6108,123.9301,123.5835,123.848,24246.0
2018-01-30 10:20:00,135.75,136.2,135.7,136.17,20642.0,123.848,124.2586,123.8024,124.2312,20642.0
2018-01-30 10:30:00,136.2,136.6,136.2,136.54,36342.0,124.2586,124.6235,124.2586,124.5688,36342.0
2018-01-30 10:40:00,136.5,136.59,136.41,136.5,23519.0,124.5323,124.6144,124.4502,124.5323,23519.0
2018-01-30 10:50:00,136.47,137.02,136.45,136.89,32587.0,124.5049,125.0067,124.4867,124.8881,32587.0
2018-01-30 11:00:00,136.88,136.93,136.32,136.32,16189.0,124.879,124.9246,124.3681,124.3681,16189.0
2018-01-30 11:10:00,136.36,136.52,136.26,136.47,19592.0,124.4046,124.5505,124.3133,124.5049,19592.0
2018-01-30 11:20:00,136.48,136.48,136.28,136.36,17401.0,124.514,124.514,124.3316,124.4046,17401.0
2018-01-30 11:30:00,136.36,136.64,136.26,136.54,22984.0,124.4046,124.66,124.3133,124.5688,22984.0
2018-01-30 11:40:00,136.53,136.83,136.53,136.66,16559.0,124.5596,124.8333,124.5596,124.6782,16559.0
2018-01-30 11:50:00,136.63,136.64,136.12,136.12,29784.0,124.6509,124.66,124.1856,124.1856,29784.0
2018-01-30 12:00:00,136.15,136.39,136.09,136.35,26984.0,124.213,124.4319,124.1582,124.3954,26984.0
2018-01-30 12:10:00,136.36,136.56,136.28,136.56,12580.0,124.4046,124.587,124.3316,124.587,12580.0
2018-01-30 12:20:00,136.56,136.56,136.31,136.32,14068.0,124.587,124.587,124.3589,124.3681,14068.0
2018-01-30 12:30:00,136.33,136.37,136.23,136.32,25566.0,124.3772,124.4137,124.2859,124.3681,25566.0
2018-01-30 12:40:00,136.32,136.5,136.32,136.38,12681.0,124.3681,124.5323,124.3681,124.4228,12681.0
2018-01-30 12:50:00,136.44,136.56,136.43,136.52,9526.0,124.4775,124.587,124.4684,124.5505,9526.0
2018-01-30 13:00:00,136.48,136.49,136.1,136.3,11977.0,124.514,124.5232,124.1673,124.3498,11977.0
2018-01-30 13:10:00,136.31,136.47,136.29,136.36,10548.0,124.3589,124.5049,124.3407,124.4046,10548.0
2018-01-30 13:20:00,136.29,136.34,136.1,136.14,7388.0,124.3407,124.3863,124.1673,124.2038,7388.0
2018-01-30 13:30:00,136.11,136.23,136.11,136.17,24658.0,124.1765,124.2859,124.1765,124.2312,24658.0
2018-01-30 13:40:00,136.16,136.41,136.12,136.35,23716.0,124.2221,124.4502,124.1856,124.3954,23716.0
2018-01-30 13:50:00,136.39,136.42,136.35,136.38,14999.0,124.4319,124.4593,124.3954,124.4228,14999.0
2018-01-30 14:00:00,136.42,136.54,136.41,136.52,15402.0,124.4593,124.5688,124.4502,124.5505,15402.0
2018-01-30 14:10:00,136.52,136.76,136.48,136.75,21795.0,124.5505,124.7695,124.514,124.7604,21795.0
2018-01-30 14:20:00,136.7,136.72,136.52,136.66,24411.0,124.7147,124.733,124.5505,124.6782,24411.0
2018-01-30 14:30:00,136.65,136.65,136.5,136.57,29991.0,124.6691,124.6691,124.5323,124.5961,29991.0
2018-01-30 14:40:00,136.59,136.66,136.54,136.6,20249.0,124.6144,124.6782,124.5688,124.6235,20249.0
2018-01-30 14:50:00,136.58,136.63,136.5,136.61,15348.0,124.6053,124.6509,124.5323,124.6326,15348.0
2018-01-30 15:00:00,136.59,136.84,136.58,136.8,22244.0,124.6144,124.8425,124.6053,124.806,22244.0
2018-01-30 15:10:00,136.81,136.99,136.81,136.88,36933.0,124.8151,124.9793,124.8151,124.879,36933.0
2018-01-30 15:20:00,136.84,136.97,136.84,136.97,22213.0,124.8425,124.9611,124.8425,124.9611,22213.0
2018-01-30 15:30:00,136.96,137.2,136.91,137.12,22946.0,124.9519,125.1709,124.9063,125.0979,22946.0
2018-01-30 15:40:00,137.11,137.12,136.85,136.87,57750.0,125.0888,125.0979,124.8516,124.8698,57750.0
2018-01-30 15:50:00,136.85,136.97,136.63,136.65,97722.0,124.8516,124.9611,124.6509,124.6691,97722.0
2018-01-31 09:30:00,136.96,137.77,136.78,137.77,86444.0,124.9519,125.6909,124.7877,125.6909,86444.0
2018-01-31 09:40:00,137.7,137.7,137.35,137.54,21755.0,125.6271,125.6271,125.3078,125.4811,21755.0
2018-01-31 09:50:00,137.59,137.59,137.21,137.21,31172.0,125.5267,125.5267,125.18,125.18,31172.0
2018-01-31 10:00:00,137.24,137.36,136.9,137.09,45241.0,125.2074,125.3169,124.8972,125.0705,45241.0
2018-01-31 10:10:00,137.05,137.05,136.8,137.05,32638.0,125.0341,125.0341,124.806,125.0341,32638.0
2018-01-31 10:20:00,137.02,137.14,136.77,136.81,19275.0,125.0067,125.1162,124.7786,124.8151,19275.0
2018-01-31 10:30:00,136.84,136.87,136.72,136.78,13484.0,124.8425,124.8698,124.733,124.7877,13484.0
2018-01-31 10:40:00,136.78,136.8,136.51,136.65,20014.0,124.7877,124.806,124.5414,124.6691,20014.0
2018-01-31 10:50:00,136.61,136.88,136.61,136.76,27812.0,124.6326,124.879,124.6326,124.7695,27812.0
2018-01-31 11:00:00,136.79,136.79,136.64,136.75,9740.0,124.7968,124.7968,124.66,124.7604,9740.0
2018-01-31 11:10:00,136.75,136.87,136.69,136.69,35662.0,124.7604,124.8698,124.7056,124.7056,35662.0
2018-01-31 11:20:00,136.69,136.74,136.42,136.48,18056.0,124.7056,124.7512,124.4593,124.514,18056.0
2018-01-31 11:30:00,136.44,136.5,136.39,136.4,29528.0,124.4775,124.5323,124.4319,124.441,29528.0
2018-01-31 11:40:00,136.41,136.57,136.39,136.56,25506.0,124.4502,124.5961,124.4319,124.587,25506.0
2018-01-31 11:50:00,136.59,136.75,136.58,136.63,9357.0,124.6144,124.7604,124.6053,124.6509,9357.0
2018-01-31 12:00:00,136.65,136.65,136.42,136.42,15266.0,124.6691,124.6691,124.4593,124.4593,15266.0
2018-01-31 12:10:00,136.41,136.48,136.37,136.4,15989.0,124.4502,124.514,124.4137,124.441,15989.0
2018-01-31 12:20:00,136.42,136.54,136.41,136.48,8777.0,124.4593,124.5688,124.4502,124.514,8777.0
2018-01-31 12:30:00,136.47,136.66,136.45,136.64,20996.0,124.5049,124.6782,124.4867,124.66,20996.0
2018-01-31 12:40:00,136.64,136.8,136.55,136.74,39094.0,124.66,124.806,124.5779,124.7512,39094.0
2018-01-31 12:50:00,136.74,136.81,136.7,136.78,22760.0,124.7512,124.8151,124.7147,124.7877,22760.0
2018-01-31 13:00:00,136.76,136.82,136.64,136.66,17436.0,124.7695,124.8242,124.66,124.6782,17436.0
2018-01-31 13:10:00,136.66,136.74,136.63,136.63,14528.0,124.6782,124.7512,124.6509,124.6509,14528.0
2018-01-31 13:20:00,136.62,136.68,136.56,136.66,13719.0,124.6418,124.6965,124.587,124.6782,13719.0
2018-01-31 13:30:00,136.65,136.65,136.55,136.6,19871.0,124.6691,124.6691,124.5779,124.6235,19871.0
2018-01-31 13:40:00,136.59,136.76,136.52,136.55,21825.0,124.6144,124.7695,124.5505,124.5779,21825.0
2018-01-31 13:50:00,136.53,136.65,136.48,136.55,14032.0,124.5596,124.6691,124.514,124.5779,14032.0
2018-01-31 14:00:00,136.61,136.68,136.29,136.46,52420.0,124.6326,124.6965,124.3407,124.4958,52420.0
2018-01-31 14:10:00,136.49,136.5,136.16,136.29,33370.0,124.5232,124.5323,124.2221,124.3407,33370.0
2018-01-31 14:20:00,136.27,136.28,135.63,135.68,46035.0,124.3224,124.3316,123.7386,123.7842,46035.0
2018-01-31 14:30:00,135.7,135.7,135.22,135.22,57401.0,123.8024,123.8024,123.3645,123.3645,57401.0
2018-01-31 14:40:00,135.24,135.26,134.1,134.62,104568.0,123.3827,123.401,122.3427,122.8171,104568.0
2018-01-31 14:50:00,134.57,135.05,134.4,134.9,94150.0,122.7715,123.2094,122.6164,123.0726,94150.0
2018-01-31 15:00:00,134.95,135.23,134.74,134.87,42032.0,123.1182,123.3736,122.9266,123.0452,42032.0
2018-01-31 15:10:00,134.88,135.06,134.82,135.06,47097.0,123.0543,123.2185,122.9996,123.2185,47097.0
2018-01-31 15:20:00,135.05,135.23,135.05,135.18,40971.0,123.2094,123.3736,123.2094,123.328,40971.0
2018-01-31 15:30:00,135.19,135.3,135.09,135.29,60493.0,123.3371,123.4375,123.2459,123.4284,60493.0
2018-01-31 15:40:00,135.3,135.54,135.19,135.19,79521.0,123.4375,123.6564,123.3371,123.3371,79521.0
2018-01-31 15:50:00,135.19,135.2,134.91,134.98,193167.0,123.3371,123.3463,123.0817,123.1455,193167.0
2018-02-01 09:30:00,135.13,136.42,133.88,134.22,73448.0,123.2824,124.4593,122.142,122.4522,73448.0
2018-02-01 09:40:00,134.33,135.09,134.31,135.08,44750.0,122.5525,123.2459,122.5343,123.2368,44750.0
2018-02-01 09:50:00,135.0,135.77,134.79,135.63,43219.0,123.1638,123.8663,122.9722,123.7386,43219.0
2018-02-01 10:00:00,135.63,135.63,134.85,134.88,36187.0,123.7386,123.7386,123.0269,123.0543,36187.0
2018-02-01 10:10:00,134.9,135.08,134.65,135.02,20929.0,123.0726,123.2368,122.8445,123.182,20929.0
2018-02-01 10:20:00,135.02,135.13,134.92,135.03,22144.0,123.182,123.2824,123.0908,123.1912,22144.0
2018-02-01 10:30:00,135.04,135.54,135.02,135.39,18357.0,123.2003,123.6564,123.182,123.5196,18357.0
2018-02-01 10:40:00,135.32,135.35,135.12,135.23,23621.0,123.4557,123.4831,123.2733,123.3736,23621.0
2018-02-01 10:50:00,135.26,135.36,134.99,135.03,34091.0,123.401,123.4922,123.1547,123.1912,34091.0
2018-02-01 11:00:00,135.01,135.63,135.01,135.59,32798.0,123.1729,123.7386,123.1729,123.7021,32798.0
2018-02-01 11:10:00,135.55,135.55,135.27,135.45,26614.0,123.6656,123.6656,123.4101,123.5743,26614.0
2018-02-01 11:20:00,135.41,135.45,134.99,135.02,34284.0,123.5378,123.5743,123.1547,123.182,34284.0
2018-02-01 11:30:00,135.05,135.36,134.9,135.21,33384.0,123.2094,123.4922,123.0726,123.3554,33384.0
2018-02-01 11:40:00,135.21,135.66,135.21,135.5,30203.0,123.3554,123.7659,123.3554,123.62,30203.0
2018-02-01 11:50:00,135.53,135.53,135.3,135.32,34360.0,123.6473,123.6473,123.4375,123.4557,34360.0
2018-02-01 12:00:00,135.37,135.65,135.37,135.57,27098.0,123.5013,123.7568,123.5013,123.6838,27098.0
2018-02-01 12:10:00,135.58,135.66,135.58,135.63,22877.0,123.6929,123.7659,123.6929,123.7386,22877.0
2018-02-01 12:20:00,135.59,135.59,135.46,135.55,18318.0,123.7021,123.7021,123.5835,123.6656,18318.0
2018-02-01 12:30:00,135.55,135.6,135.37,135.46,39993.0,123.6656,123.7112,123.5013,123.5835,39993.0
2018-02-01 12:40:00,135.47,135.48,135.35,135.36,29703.0,123.5926,123.6017,123.4831,123.4922,29703.0
2018-02-01 12:50:00,135.38,135.38,135.22,135.23,17512.0,123.5105,123.5105,123.3645,123.3736,17512.0
2018-02-01 13:00:00,135.23,135.29,135.06,135.06,28741.0,123.3736,123.4284,123.2185,123.2185,28741.0
2018-02-01 13:10:00,135.07,135.13,134.9,134.94,28735.0,123.2277,123.2824,123.0726,123.109,28735.0
2018-02-01 13:20:00,134.96,135.04,134.8,134.83,33914.0,123.1273,123.2003,122.9813,123.0087,33914.0
2018-02-01 13:30:00,134.82,134.83,134.63,134.68,27957.0,122.9996,123.0087,122.8262,122.8718,27957.0
2018-02-01 13:40:00,134.7,134.77,134.64,134.67,33328.0,122.8901,122.954,122.8354,122.8627,33328.0
2018-02-01 13:50:00,134.66,134.7,134.52,134.64,33267.0,122.8536,122.8901,122.7259,122.8354,33267.0
2018-02-01 14:00:00,134.64,134.72,134.55,134.55,38643.0,122.8354,122.9083,122.7532,122.7532,38643.0
2018-02-01 14:10:00,134.55,134.61,134.33,134.34,37141.0,122.7532,122.808,122.5525,122.5617,37141.0
2018-02-01 14:20:00,134.32,134.41,134.13,134.33,40235.0,122.5434,122.6255,122.3701,122.5525,40235.0
2018-02-01 14:30:00,134.29,134.46,134.26,134.42,49893.0,122.516,122.6711,122.4887,122.6346,49893.0
2018-02-01 14:40:00,134.42,134.45,134.21,134.34,67833.0,122.6346,122.662,122.4431,122.5617,67833.0
2018-02-01 14:50:00,134.36,134.47,134.27,134.32,85211.0,122.5799,122.6803,122.4978,122.5434,85211.0
2018-02-01 15:00:00,134.31,134.56,134.3,134.4,79819.0,122.5343,122.7624,122.5252,122.6164,79819.0
2018-02-01 15:10:00,134.39,134.64,134.39,134.48,58418.0,122.6073,122.8354,122.6073,122.6894,58418.0
2018-02-01 15:20:00,134.49,134.62,134.33,134.37,49731.0,122.6985,122.8171,122.5525,122.589,49731.0
2018-02-01 15:30:00,134.39,134.4,134.07,134.22,54703.0,122.6073,122.6164,122.3153,122.4522,54703.0
2018-02-01 15:40:00,134.22,134.7,134.18,134.7,63727.0,122.4522,122.8901,122.4157,122.8901,63727.0
2018-02-01 15:50:00,134.68,134.81,134.12,134.68,163715.0,122.8718,122.9904,122.3609,122.8718,163715.0
2018-02-02 09:30:00,138.74,138.74,136.12,136.57,155112.0,126.5759,126.5759,124.1856,124.5961,155112.0
2018-02-02 09:40:00,136.59,136.68,133.03,133.72,114531.0,124.6144,124.6965,121.3665,121.996,114531.0
2018-02-02 09:50:00,133.87,136.8,133.34,134.47,110059.0,122.1329,124.806,121.6493,122.6803,110059.0
2018-02-02 10:00:00,134.49,135.92,134.23,135.11,95375.0,122.6985,124.0031,122.4613,123.2641,95375.0
2018-02-02 10:10:00,135.12,135.83,135.02,135.52,76890.0,123.2733,123.921,123.182,123.6382,76890.0
2018-02-02 10:20:00,135.52,135.64,135.07,135.28,62390.0,123.6382,123.7477,123.2277,123.4192,62390.0
2018-02-02 10:30:00,135.34,136.01,135.27,136.01,72544.0,123.474,124.0852,123.4101,124.0852,72544.0
2018-02-02 10:40:00,136.03,137.04,135.95,136.88,68828.0,124.1035,125.0249,124.0305,124.879,68828.0
2018-02-02 10:50:00,136.65,136.79,135.82,135.84,48986.0,124.6691,124.7968,123.9119,123.9301,48986.0
2018-02-02 11:00:00,135.83,136.79,135.64,136.46,54199.0,123.921,124.7968,123.7477,124.4958,54199.0
2018-02-02 11:10:00,136.5,137.0,136.1,136.33,64272.0,124.5323,124.9884,124.1673,124.3772,64272.0
2018-02-02 11:20:00,136.36,136.74,136.01,136.11,25587.0,124.4046,124.7512,124.0852,124.1765,25587.0
2018-02-02 11:30:00,136.17,136.27,135.54,136.04,23800.0,124.2312,124.3224,123.6564,124.1126,23800.0
2018-02-02 11:40:00,135.98,136.14,135.59,136.0,29638.0,124.0579,124.2038,123.7021,124.0761,29638.0
2018-02-02 11:50:00,136.1,136.37,135.96,136.3,21477.0,124.1673,124.4137,124.0396,124.3498,21477.0
2018-02-02 12:00:00,136.24,136.35,136.0,136.29,22322.0,124.2951,124.3954,124.0761,124.3407,22322.0
2018-02-02 12:10:00,136.21,136.83,136.16,136.83,31084.0,124.2677,124.8333,124.2221,124.8333,31084.0
2018-02-02 12:20:00,136.66,136.89,136.51,136.89,24804.0,124.6782,124.8881,124.5414,124.8881,24804.0
2018-02-02 12:30:00,136.86,136.95,136.58,136.95,25794.0,124.8607,124.9428,124.6053,124.9428,25794.0
2018-02-02 12:40:00,136.95,136.98,136.42,136.47,31150.0,124.9428,124.9702,124.4593,124.5049,31150.0
2018-02-02 12:50:00,136.47,136.61,136.16,136.23,29217.0,124.5049,124.6326,124.2221,124.2859,29217.0
2018-02-02 13:00:00,136.22,136.81,136.15,136.77,102400.0,124.2768,124.8151,124.213,124.7786,102400.0
2018-02-02 13:10:00,136.78,136.89,136.52,136.52,24161.0,124.7877,124.8881,124.5505,124.5505,24161.0
2018-02-02 13:20:00,136.47,136.57,136.4,136.44,18557.0,124.5049,124.5961,124.441,124.4775,18557.0
2018-02-02 13:30:00,136.47,136.71,136.32,136.4,22781.0,124.5049,124.7239,124.3681,124.441,22781.0
2018-02-02 13:40:00,136.36,136.36,136.02,136.27,41377.0,124.4046,124.4046,124.0944,124.3224,41377.0
2018-02-02 13:50:00,136.3,136.49,136.3,136.41,25609.0,124.3498,124.5232,124.3498,124.4502,25609.0
2018-02-02 14:00:00,136.39,136.39,136.01,136.23,46669.0,124.4319,124.4319,124.0852,124.2859,46669.0
2018-02-02 14:10:00,136.25,136.47,135.78,135.97,62581.0,124.3042,124.5049,123.8754,124.0487,62581.0
2018-02-02 14:20:00,135.98,136.05,135.26,135.26,60909.0,124.0579,124.1217,123.401,123.401,60909.0
2018-02-02 14:30:00,135.29,135.6,135.19,135.22,53939.0,123.4284,123.7112,123.3371,123.3645,53939.0
2018-02-02 14:40:00,135.22,135.4,134.83,135.15,79249.0,123.3645,123.5287,123.0087,123.3006,79249.0
2018-02-02 14:50:00,135.07,135.19,134.81,134.82,44420.0,123.2277,123.3371,122.9904,122.9996,44420.0
2018-02-02 15:00:00,134.8,134.99,134.17,134.74,61320.0,122.9813,123.1547,122.4066,122.9266,61320.0
2018-02-02 15:10:00,134.74,135.43,134.71,135.02,82922.0,122.9266,123.5561,122.8992,123.182,82922.0
2018-02-02 15:20:00,135.0,135.29,134.73,134.79,58314.0,123.1638,123.4284,122.9175,122.9722,58314.0
2018-02-02 15:30:00,134.79,134.97,134.27,134.93,81040.0,122.9722,123.1364,122.4978,123.0999,81040.0
2018-02-02 15:40:00,134.92,134.92,134.48,134.59,89723.0,123.0908,123.0908,122.6894,122.7897,89723.0
2018-02-02 15:50:00,134.58,134.77,134.23,134.42,203487.0,122.7806,122.954,122.4613,122.6346,203487.0
2018-02-05 09:30:00,133.4,135.0,132.54,135.0,133946.0,121.7041,123.1638,120.9195,123.1638,133946.0
2018-02-05 09:40:00,135.1,135.9,134.69,134.84,73574.0,123.255,123.9849,122.881,123.0178,73574.0
2018-02-05 09:50:00,134.97,135.4,134.07,134.66,78235.0,123.1364,123.5287,122.3153,122.8536,78235.0
2018-02-05 10:00:00,134.73,135.2,134.49,135.0,53967.0,122.9175,123.3463,122.6985,123.1638,53967.0
2018-02-05 10:10:00,135.14,135.81,134.93,135.81,32921.0,123.2915,123.9028,123.0999,123.9028,32921.0
2018-02-05 10:20:00,135.88,136.64,135.81,136.48,38822.0,123.9666,124.66,123.9028,124.514,38822.0
2018-02-05 10:30:00,136.48,136.54,136.06,136.2,42119.0,124.514,124.5688,124.1309,124.2586,42119.0
2018-02-05 10:40:00,136.23,136.69,136.22,136.53,43005.0,124.2859,124.7056,124.2768,124.5596,43005.0
2018-02-05 10:50:00,136.49,136.69,135.92,136.55,51101.0,124.5232,124.7056,124.0031,124.5779,51101.0
2018-02-05 11:00:00,136.58,136.88,136.46,136.81,33771.0,124.6053,124.879,124.4958,124.8151,33771.0
2018-02-05 11:10:00,136.86,136.9,136.0,136.4,39719.0,124.8607,124.8972,124.0761,124.441,39719.0
2018-02-05 11:20:00,136.36,136.42,136.04,136.15,44269.0,124.4046,124.4593,124.1126,124.213,44269.0
2018-02-05 11:30:00,136.15,136.2,135.94,136.14,31503.0,124.213,124.2586,124.0214,124.2038,31503.0
2018-02-05 11:40:00,136.15,136.18,135.71,136.12,28604.0,124.213,124.2403,123.8115,124.1856,28604.0
2018-02-05 11:50:00,136.1,136.64,136.1,136.55,29127.0,124.1673,124.66,124.1673,124.5779,29127.0
2018-02-05 12:00:00,136.51,136.54,136.21,136.23,34834.0,124.5414,124.5688,124.2677,124.2859,34834.0
2018-02-05 12:10:00,136.22,136.55,136.16,136.53,33426.0,124.2768,124.5779,124.2221,124.5596,33426.0
2018-02-05 12:20:00,136.53,136.59,136.22,136.24,54144.0,124.5596,124.6144,124.2768,124.2951,54144.0
2018-02-05 12:30:00,136.22,136.53,136.13,136.3,33563.0,124.2768,124.5596,124.1947,124.3498,33563.0
2018-02-05 12:40:00,136.33,136.54,136.32,136.51,38548.0,124.3772,124.5688,124.3681,124.5414,38548.0
2018-02-05 12:50:00,136.5,136.79,136.4,136.42,63390.0,124.5323,124.7968,124.441,124.4593,63390.0
2018-02-05 13:00:00,136.32,136.37,135.85,136.12,53796.0,124.3681,124.4137,123.9393,124.1856,53796.0
2018-02-05 13:10:00,136.09,136.26,135.67,135.85,76668.0,124.1582,124.3133,123.775,123.9393,76668.0
2018-02-05 13:20:00,135.85,136.06,135.74,136.04,29258.0,123.9393,124.1309,123.8389,124.1126,29258.0
2018-02-05 13:30:00,136.04,136.25,135.97,135.97,38058.0,124.1126,124.3042,124.0487,124.0487,38058.0
2018-02-05 13:40:00,135.98,136.59,135.98,136.41,31682.0,124.0579,124.6144,124.0579,124.4502,31682.0
2018-02-05 13:50:00,136.4,136.92,136.3,136.92,34669.0,124.441,124.9155,124.3498,124.9155,34669.0
2018-02-05 14:00:00,136.91,136.95,136.54,136.64,45637.0,124.9063,124.9428,124.5688,124.66,45637.0
2018-02-05 14:10:00,136.67,136.94,136.6,136.9,39759.0,124.6874,124.9337,124.6235,124.8972,39759.0
2018-02-05 14:20:00,136.93,137.04,136.54,136.87,55387.0,124.9246,125.0249,124.5688,124.8698,55387.0
2018-02-05 14:30:00,136.86,136.92,136.15,136.19,78137.0,124.8607,124.9155,124.213,124.2495,78137.0
2018-02-05 14:40:00,136.09,136.2,135.11,135.65,175070.0,124.1582,124.2586,123.2641,123.7568,175070.0
2018-02-05 14:50:00,135.65,135.77,134.79,135.1,115815.0,123.7568,123.8663,122.9722,123.255,115815.0
2018-02-05 15:00:00,135.12,135.62,134.53,134.8,110036.0,123.2733,123.7294,122.735,122.9813,110036.0
2018-02-05 15:10:00,134.56,135.67,134.09,134.75,138303.0,122.7624,123.775,122.3336,122.9357,138303.0
2018-02-05 15:20:00,134.75,135.37,134.48,135.04,193899.0,122.9357,123.5013,122.6894,123.2003,193899.0
2018-02-05 15:30:00,135.11,135.42,134.61,134.67,116862.0,123.2641,123.547,122.808,122.8627,116862.0
2018-02-05 15:40:00,134.66,135.15,134.25,134.59,148930.0,122.8536,123.3006,122.4795,122.7897,148930.0
2018-02-05 15:50:00,134.65,134.89,134.07,134.3,263900.0,122.8445,123.0634,122.3153,122.5252,263900.0
2018-02-06 09:30:00,132.89,133.98,131.68,133.86,170398.0,121.2388,122.2332,120.1349,122.1237,170398.0
2018-02-06 09:40:00,133.97,134.83,133.84,134.44,95947.0,122.2241,123.0087,122.1055,122.6529,95947.0
2018-02-06 09:50:00,134.59,136.07,134.55,134.93,116585.0,122.7897,124.14,122.7532,123.0999,116585.0
2018-02-06 10:00:00,134.77,136.72,134.77,135.71,98930.0,122.954,124.733,122.954,123.8115,98930.0
2018-02-06 10:10:00,135.78,136.14,134.86,135.43,90247.0,123.8754,124.2038,123.0361,123.5561,90247.0
2018-02-06 10:20:00,135.3,136.1,135.24,135.67,87560.0,123.4375,124.1673,123.3827,123.775,87560.0
2018-02-06 10:30:00,135.65,135.73,134.6,135.14,63696.0,123.7568,123.8298,122.7989,123.2915,63696.0
2018-02-06 10:40:00,135.12,136.18,134.75,136.12,91172.0,123.2733,124.2403,122.9357,124.1856,91172.0
2018-02-06 10:50:00,135.96,136.76,135.66,136.52,86165.0,124.0396,124.7695,123.7659,124.5505,86165.0
2018-02-06 11:00:00,136.42,136.46,135.62,135.86,60456.0,124.4593,124.4958,123.7294,123.9484,60456.0
2018-02-06 11:10:00,135.91,136.04,135.44,135.92,51178.0,123.994,124.1126,123.5652,124.0031,51178.0
2018-02-06 11:20:00,135.91,135.97,135.17,135.57,39975.0,123.994,124.0487,123.3189,123.6838,39975.0
2018-02-06 11:30:00,135.46,135.58,134.51,134.51,56263.0,123.5835,123.6929,122.7168,122.7168,56263.0
2018-02-06 11:40:00,134.54,135.2,134.48,135.2,48506.0,122.7441,123.3463,122.6894,123.3463,48506.0
2018-02-06 11:50:00,135.24,135.55,134.92,135.01,69685.0,123.3827,123.6656,123.0908,123.1729,69685.0
2018-02-06 12:00:00,135.1,135.44,135.09,135.42,44067.0,123.255,123.5652,123.2459,123.547,44067.0
2018-02-06 12:10:00,135.35,135.85,135.19,135.4,46742.0,123.4831,123.9393,123.3371,123.5287,46742.0
2018-02-06 12:20:00,135.53,136.07,135.18,136.02,29798.0,123.6473,124.14,123.328,124.0944,29798.0
2018-02-06 12:30:00,136.02,136.28,135.83,136.26,60933.0,124.0944,124.3316,123.921,124.3133,60933.0
2018-02-06 12:40:00,136.2,136.24,135.4,135.48,32042.0,124.2586,124.2951,123.5287,123.6017,32042.0
2018-02-06 12:50:00,135.51,135.64,135.29,135.6,23566.0,123.6291,123.7477,123.4284,123.7112,23566.0
2018-02-06 13:00:00,135.54,135.61,135.01,135.05,31205.0,123.6564,123.7203,123.1729,123.2094,31205.0
2018-02-06 13:10:00,135.01,135.5,134.99,135.41,46892.0,123.1729,123.62,123.1547,123.5378,46892.0
2018-02-06 13:20:00,135.41,135.5,134.98,135.21,38687.0,123.5378,123.62,123.1455,123.3554,38687.0
2018-02-06 13:30:00,135.2,135.5,135.0,135.38,61155.0,123.3463,123.62,123.1638,123.5105,61155.0
2018-02-06 13:40:00,135.34,135.44,135.02,135.25,31078.0,123.474,123.5652,123.182,123.3919,31078.0
2018-02-06 13:50:00,135.21,135.28,134.99,135.06,29637.0,123.3554,123.4192,123.1547,123.2185,29637.0
2018-02-06 14:00:00,135.03,135.19,134.97,135.05,71526.0,123.1912,123.3371,123.1364,123.2094,71526.0
2018-02-06 14:10:00,135.05,135.6,135.01,135.12,57330.0,123.2094,123.7112,123.1729,123.2733,57330.0
2018-02-06 14:20:00,135.1,135.3,134.99,135.18,52499.0,123.255,123.4375,123.1547,123.328,52499.0
2018-02-06 14:30:00,135.14,135.53,135.08,135.33,38894.0,123.2915,123.6473,123.2368,123.4649,38894.0
2018-02-06 14:40:00,135.3,136.2,135.3,136.1,44295.0,123.4375,124.2586,123.4375,124.1673,44295.0
2018-02-06 14:50:00,136.15,136.95,135.91,136.74,57133.0,124.213,124.9428,123.994,124.7512,57133.0
2018-02-06 15:00:00,136.81,137.2,136.5,137.16,74456.0,124.8151,125.1709,124.5323,125.1344,74456.0
2018-02-06 15:10:00,137.18,137.18,136.14,136.31,60883.0,125.1527,125.1527,124.2038,124.3589,60883.0
2018-02-06 15:20:00,136.31,136.75,136.21,136.68,77360.0,124.3589,124.7604,124.2677,124.6965,77360.0
2018-02-06 15:30:00,136.75,137.47,136.41,137.45,108834.0,124.7604,125.4172,124.4502,125.399,108834.0
2018-02-06 15:40:00,137.48,137.62,136.96,136.96,131439.0,125.4264,125.5541,124.9519,124.9519,131439.0
2018-02-06 15:50:00,136.96,137.74,136.66,137.3,201107.0,124.9519,125.6636,124.6782,125.2621,201107.0
2018-02-07 09:30:00,136.83,137.5,135.78,137.09,79805.0,124.8333,125.4446,123.8754,125.0705,79805.0
2018-02-07 09:40:00,137.0,137.4,135.5,135.69,72494.0,124.9884,125.3534,123.62,123.7933,72494.0
2018-02-07 09:50:00,135.56,135.93,135.4,135.61,42252.0,123.6747,124.0123,123.5287,123.7203,42252.0
2018-02-07 10:00:00,135.77,136.29,135.57,136.25,50484.0,123.8663,124.3407,123.6838,124.3042,50484.0
2018-02-07 10:10:00,136.28,136.29,135.94,136.19,37513.0,124.3316,124.3407,124.0214,124.2495,37513.0
2018-02-07 10:20:00,136.23,136.31,135.77,135.86,42621.0,124.2859,124.3589,123.8663,123.9484,42621.0
2018-02-07 10:30:00,135.81,136.19,135.61,136.1,37272.0,123.9028,124.2495,123.7203,124.1673,37272.0
2018-02-07 10:40:00,136.11,136.19,135.77,136.0,51120.0,124.1765,124.2495,123.8663,124.0761,51120.0
2018-02-07 10:50:00,136.0,136.04,135.69,135.83,56265.0,124.0761,124.1126,123.7933,123.921,56265.0
2018-02-07 11:00:00,135.84,135.86,135.57,135.66,38644.0,123.9301,123.9484,123.6838,123.7659,38644.0
2018-02-07 11:10:00,135.66,135.67,135.08,135.16,61851.0,123.7659,123.775,123.2368,123.3098,61851.0
2018-02-07 11:20:00,135.15,135.3,134.92,134.97,47400.0,123.3006,123.4375,123.0908,123.1364,47400.0
2018-02-07 11:30:00,134.97,135.31,134.92,135.16,44309.0,123.1364,123.4466,123.0908,123.3098,44309.0
2018-02-07 11:40:00,135.16,135.16,134.6,134.95,75943.0,123.3098,123.3098,122.7989,123.1182,75943.0
2018-02-07 11:50:00,134.86,134.86,134.4,134.81,41867.0,123.0361,123.0361,122.6164,122.9904,41867.0
2018-02-07 12:00:00,134.84,135.03,134.65,134.7,27239.0,123.0178,123.1912,122.8445,122.8901,27239.0
2018-02-07 12:10:00,134.77,134.87,134.65,134.68,37926.0,122.954,123.0452,122.8445,122.8718,37926.0
2018-02-07 12:20:00,134.69,134.73,134.43,134.61,31307.0,122.881,122.9175,122.6438,122.808,31307.0
2018-02-07 12:30:00,134.58,134.59,133.98,134.04,51542.0,122.7806,122.7897,122.2332,122.288,51542.0
2018-02-07 12:40:00,134.02,134.36,134.01,134.16,34194.0,122.2697,122.5799,122.2606,122.3974,34194.0
2018-02-07 12:50:00,134.11,134.29,134.1,134.18,19125.0,122.3518,122.516,122.3427,122.4157,19125.0
2018-02-07 13:00:00,134.2,134.62,134.2,134.47,62520.0,122.4339,122.8171,122.4339,122.6803,62520.0
2018-02-07 13:10:00,134.53,134.84,134.11,134.84,102237.0,122.735,123.0178,122.3518,123.0178,102237.0
2018-02-07 13:20:00,134.95,135.02,134.01,134.48,46660.0,123.1182,123.182,122.2606,122.6894,46660.0
2018-02-07 13:30:00,134.43,134.94,134.1,134.61,37809.0,122.6438,123.109,122.3427,122.808,37809.0
2018-02-07 13:40:00,134.56,134.91,134.56,134.74,22246.0,122.7624,123.0817,122.7624,122.9266,22246.0
2018-02-07 13:50:00,134.71,134.75,134.51,134.69,26446.0,122.8992,122.9357,122.7168,122.881,26446.0
2018-02-07 14:00:00,134.65,134.65,134.06,134.08,59786.0,122.8445,122.8445,122.3062,122.3245,59786.0
2018-02-07 14:10:00,134.12,134.84,134.12,134.68,41432.0,122.3609,123.0178,122.3609,122.8718,41432.0
2018-02-07 14:20:00,134.73,135.09,134.58,135.04,41946.0,122.9175,123.2459,122.7806,123.2003,41946.0
2018-02-07 14:30:00,135.06,135.24,134.95,134.99,41393.0,123.2185,123.3827,123.1182,123.1547,41393.0
2018-02-07 14:40:00,134.98,135.17,134.73,134.78,67858.0,123.1455,123.3189,122.9175,122.9631,67858.0
2018-02-07 14:50:00,134.73,135.45,134.66,135.4,56629.0,122.9175,123.5743,122.8536,123.5287,56629.0
2018-02-07 15:00:00,135.36,135.57,135.26,135.27,35268.0,123.4922,123.6838,123.401,123.4101,35268.0
2018-02-07 15:10:00,135.29,135.48,135.18,135.36,29471.0,123.4284,123.6017,123.328,123.4922,29471.0
2018-02-07 15:20:00,135.37,135.66,135.28,135.57,48533.0,123.5013,123.7659,123.4192,123.6838,48533.0
2018-02-07 15:30:00,135.56,135.85,135.47,135.69,82075.0,123.6747,123.9393,123.5926,123.7933,82075.0
2018-02-07 15:40:00,135.68,135.9,135.06,135.24,86299.0,123.7842,123.9849,123.2185,123.3827,86299.0
2018-02-07 15:50:00,135.22,135.24,134.67,134.71,190111.0,123.3645,123.3827,122.8627,122.8992,190111.0
2018-02-08 09:30:00,135.13,135.6,134.41,135.16,120145.0,123.2824,123.7112,122.6255,123.3098,120145.0
2018-02-08 09:40:00,135.16,135.37,134.44,134.85,60400.0,123.3098,123.5013,122.6529,123.0269,60400.0
2018-02-08 09:50:00,134.77,135.06,134.45,134.59,61349.0,122.954,123.2185,122.662,122.7897,61349.0
2018-02-08 10:00:00,134.59,135.28,134.38,135.21,104582.0,122.7897,123.4192,122.5981,123.3554,104582.0
2018-02-08 10:10:00,135.28,135.39,134.97,135.09,57536.0,123.4192,123.5196,123.1364,123.2459,57536.0
2018-02-08 10:20:00,135.05,135.27,134.79,134.82,35938.0,123.2094,123.4101,122.9722,122.9996,35938.0
2018-02-08 10:30:00,134.82,135.31,134.79,135.31,28902.0,122.9996,123.4466,122.9722,123.4466,28902.0
2018-02-08 10:40:00,135.35,135.35,135.06,135.12,37087.0,123.4831,123.4831,123.2185,123.2733,37087.0
2018-02-08 10:50:00,135.12,135.12,134.33,134.47,53496.0,123.2733,123.2733,122.5525,122.6803,53496.0
2018-02-08 11:00:00,134.5,134.53,134.11,134.15,54722.0,122.7076,122.735,122.3518,122.3883,54722.0
2018-02-08 11:10:00,134.15,134.37,133.81,133.95,66869.0,122.3883,122.589,122.0781,122.2058,66869.0
2018-02-08 11:20:00,133.95,133.97,133.32,133.47,43815.0,122.2058,122.2241,121.6311,121.7679,43815.0
2018-02-08 11:30:00,133.47,134.29,133.32,134.14,36175.0,121.7679,122.516,121.6311,122.3792,36175.0
2018-02-08 11:40:00,134.06,134.07,133.63,133.9,67411.0,122.3062,122.3153,121.9139,122.1602,67411.0
2018-02-08 11:50:00,133.91,134.43,133.58,133.65,36905.0,122.1694,122.6438,121.8683,121.9322,36905.0
2018-02-08 12:00:00,133.64,133.65,132.88,133.28,84361.0,121.923,121.9322,121.2297,121.5946,84361.0
2018-02-08 12:10:00,133.31,133.51,133.07,133.1,35363.0,121.622,121.8044,121.403,121.4304,35363.0
2018-02-08 12:20:00,133.09,133.12,132.43,132.92,38136.0,121.4212,121.4486,120.8191,121.2662,38136.0
2018-02-08 12:30:00,132.95,133.02,132.62,132.73,41124.0,121.2935,121.3574,120.9925,121.0928,41124.0
2018-02-08 12:40:00,132.82,133.21,132.34,132.45,31764.0,121.1749,121.5307,120.737,120.8374,31764.0
2018-02-08 12:50:00,132.36,132.38,131.61,132.19,50378.0,120.7553,120.7735,120.071,120.6002,50378.0
2018-02-08 13:00:00,132.2,132.45,131.84,132.33,40438.0,120.6093,120.8374,120.2808,120.7279,40438.0
2018-02-08 13:10:00,132.24,133.3,132.23,133.17,67116.0,120.6458,121.6128,120.6367,121.4942,67116.0
2018-02-08 13:20:00,133.21,133.3,132.71,132.71,25416.0,121.5307,121.6128,121.0746,121.0746,25416.0
2018-02-08 13:30:00,132.75,133.14,132.62,133.06,25353.0,121.1111,121.4669,120.9925,121.3939,25353.0
2018-02-08 13:40:00,133.08,133.54,133.08,133.42,32846.0,121.4121,121.8318,121.4121,121.7223,32846.0
2018-02-08 13:50:00,133.41,133.71,133.27,133.59,25819.0,121.7132,121.9869,121.5855,121.8774,25819.0
2018-02-08 14:00:00,133.59,133.69,133.27,133.37,28259.0,121.8774,121.9686,121.5855,121.6767,28259.0
2018-02-08 14:10:00,133.4,134.05,133.37,133.84,25135.0,121.7041,122.2971,121.6767,122.1055,25135.0
2018-02-08 14:20:00,133.88,133.96,133.45,133.5,25346.0,122.142,122.215,121.7497,121.7953,25346.0
2018-02-08 14:30:00,133.51,133.67,133.25,133.63,25528.0,121.8044,121.9504,121.5672,121.9139,25528.0
2018-02-08 14:40:00,133.57,133.87,133.43,133.79,34879.0,121.8592,122.1329,121.7314,122.0599,34879.0
2018-02-08 14:50:00,133.85,133.88,133.48,133.76,42322.0,122.1146,122.142,121.7771,122.0325,42322.0
2018-02-08 15:00:00,133.76,134.11,133.6,133.68,45523.0,122.0325,122.3518,121.8865,121.9595,45523.0
2018-02-08 15:10:00,133.65,133.81,133.53,133.6,49669.0,121.9322,122.0781,121.8227,121.8865,49669.0
2018-02-08 15:20:00,133.63,134.08,133.55,133.81,55362.0,121.9139,122.3245,121.8409,122.0781,55362.0
2018-02-08 15:30:00,133.81,133.98,133.36,133.52,74701.0,122.0781,122.2332,121.6676,121.8135,74701.0
2018-02-08 15:40:00,133.5,133.69,133.0,133.08,153401.0,121.7953,121.9686,121.3391,121.4121,153401.0
2018-02-08 15:50:00,133.07,133.23,131.24,131.46,354065.0,121.403,121.549,119.7334,119.9342,354065.0
2018-02-09 09:30:00,132.18,133.29,132.18,133.06,87583.0,120.591,121.6037,120.591,121.3939,87583.0
2018-02-09 09:40:00,132.91,133.4,132.61,132.78,51388.0,121.257,121.7041,120.9833,121.1384,51388.0
2018-02-09 09:50:00,132.87,133.41,132.67,132.94,64562.0,121.2205,121.7132,121.0381,121.2844,64562.0
2018-02-09 10:00:00,133.06,133.73,133.01,133.69,42391.0,121.3939,122.0051,121.3483,121.9686,42391.0
2018-02-09 10:10:00,133.68,134.04,133.6,134.02,64928.0,121.9595,122.288,121.8865,122.2697,64928.0
2018-02-09 10:20:00,134.02,134.29,133.9,133.97,41284.0,122.2697,122.516,122.1602,122.2241,41284.0
2018-02-09 10:30:00,133.91,134.38,133.8,133.86,36663.0,122.1694,122.5981,122.069,122.1237,36663.0
2018-02-09 10:40:00,133.9,133.95,133.14,133.33,36791.0,122.1602,122.2058,121.4669,121.6402,36791.0
2018-02-09 10:50:00,133.4,134.26,133.27,133.96,48628.0,121.7041,122.4887,121.5855,122.215,48628.0
2018-02-09 11:00:00,133.91,134.49,133.84,134.26,54976.0,122.1694,122.6985,122.1055,122.4887,54976.0
2018-02-09 11:10:00,134.19,134.5,133.61,133.63,74825.0,122.4248,122.7076,121.8957,121.9139,74825.0
2018-02-09 11:20:00,133.55,133.8,133.44,133.53,44798.0,121.8409,122.069,121.7406,121.8227,44798.0
2018-02-09 11:30:00,133.57,133.63,133.42,133.49,39284.0,121.8592,121.9139,121.7223,121.7862,39284.0
2018-02-09 11:40:00,133.5,133.74,133.43,133.53,27083.0,121.7953,122.0143,121.7314,121.8227,27083.0
2018-02-09 11:50:00,133.49,133.59,133.1,133.2,37385.0,121.7862,121.8774,121.4304,121.5216,37385.0
2018-02-09 12:00:00,133.21,133.22,132.19,132.2,58933.0,121.5307,121.5399,120.6002,120.6093,58933.0
2018-02-09 12:10:00,132.2,132.56,132.14,132.3,29019.0,120.6093,120.9377,120.5545,120.7005,29019.0
2018-02-09 12:20:00,132.23,132.79,132.01,132.14,30289.0,120.6367,121.1476,120.4359,120.5545,30289.0
2018-02-09 12:30:00,132.17,132.47,132.0,132.16,28805.0,120.5819,120.8556,120.4268,120.5728,28805.0
2018-02-09 12:40:00,132.09,132.2,131.76,131.79,32561.0,120.5089,120.6093,120.2079,120.2352,32561.0
2018-02-09 12:50:00,131.8,132.53,131.75,132.41,33619.0,120.2444,120.9103,120.1987,120.8009,33619.0
2018-02-09 13:00:00,132.41,132.41,131.87,131.9,34550.0,120.8009,120.8009,120.3082,120.3356,34550.0
2018-02-09 13:10:00,131.91,131.95,131.49,131.89,31014.0,120.3447,120.3812,119.9615,120.3265,31014.0
2018-02-09 13:20:00,131.96,132.01,131.25,131.45,37913.0,120.3903,120.4359,119.7426,119.925,37913.0
2018-02-09 13:30:00,131.41,131.76,131.18,131.25,35504.0,119.8885,120.2079,119.6787,119.7426,35504.0
2018-02-09 13:40:00,131.3,131.99,131.29,131.91,35118.0,119.7882,120.4177,119.7791,120.3447,35118.0
2018-02-09 13:50:00,131.88,132.55,131.87,132.06,44172.0,120.3173,120.9286,120.3082,120.4816,44172.0
2018-02-09 14:00:00,132.01,133.12,131.96,132.88,67660.0,120.4359,121.4486,120.3903,121.2297,67660.0
2018-02-09 14:10:00,132.89,133.48,132.82,133.34,48312.0,121.2388,121.7771,121.1749,121.6493,48312.0
2018-02-09 14:20:00,133.38,133.95,133.19,133.29,59165.0,121.6858,122.2058,121.5125,121.6037,59165.0
2018-02-09 14:30:00,133.23,133.44,132.79,133.21,57234.0,121.549,121.7406,121.1476,121.5307,57234.0
2018-02-09 14:40:00,133.27,133.32,132.61,132.86,55580.0,121.5855,121.6311,120.9833,121.2114,55580.0
2018-02-09 14:50:00,132.94,133.28,132.74,132.86,50358.0,121.2844,121.5946,121.1019,121.2114,50358.0
2018-02-09 15:00:00,132.86,132.89,132.19,132.3,45019.0,121.2114,121.2388,120.6002,120.7005,45019.0
2018-02-09 15:10:00,132.35,133.03,132.03,132.92,43100.0,120.7461,121.3665,120.4542,121.2662,43100.0
2018-02-09 15:20:00,133.06,133.31,132.78,133.03,71883.0,121.3939,121.622,121.1384,121.3665,71883.0
2018-02-09 15:30:00,133.07,133.76,132.99,133.62,80463.0,121.403,122.0325,121.33,121.9048,80463.0
2018-02-09 15:40:00,133.65,135.19,133.64,134.96,168225.0,121.9322,123.3371,121.923,123.1273,168225.0
2018-02-09 15:50:00,134.97,135.29,134.6,134.75,303246.0,123.1364,123.4284,122.7989,122.9357,303246.0
2018-02-12 09:30:00,135.41,136.91,135.41,136.68,79171.0,123.5378,124.9063,123.5378,124.6965,79171.0
2018-02-12 09:40:00,136.75,137.12,136.35,136.45,37672.0,124.7604,125.0979,124.3954,124.4867,37672.0
2018-02-12 09:50:00,136.39,136.79,136.18,136.51,38799.0,124.4319,124.7968,124.2403,124.5414,38799.0
2018-02-12 10:00:00,136.54,137.26,136.42,136.76,44535.0,124.5688,125.2256,124.4593,124.7695,44535.0
2018-02-12 10:10:00,136.73,136.73,136.09,136.35,75415.0,124.7421,124.7421,124.1582,124.3954,75415.0
2018-02-12 10:20:00,136.32,136.32,135.77,136.16,49681.0,124.3681,124.3681,123.8663,124.2221,49681.0
2018-02-12 10:30:00,136.16,136.52,135.85,136.15,43971.0,124.2221,124.5505,123.9393,124.213,43971.0
2018-02-12 10:40:00,136.19,136.25,135.87,136.25,32087.0,124.2495,124.3042,123.9575,124.3042,32087.0
2018-02-12 10:50:00,136.28,136.31,135.88,136.07,31430.0,124.3316,124.3589,123.9666,124.14,31430.0
2018-02-12 11:00:00,136.13,136.42,135.83,136.3,53602.0,124.1947,124.4593,123.921,124.3498,53602.0
2018-02-12 11:10:00,136.26,136.56,136.23,136.45,24123.0,124.3133,124.587,124.2859,124.4867,24123.0
2018-02-12 11:20:00,136.47,136.73,136.38,136.63,17835.0,124.5049,124.7421,124.4228,124.6509,17835.0
2018-02-12 11:30:00,136.61,136.66,136.22,136.54,19457.0,124.6326,124.6782,124.2768,124.5688,19457.0
2018-02-12 11:40:00,136.58,136.71,136.46,136.56,21933.0,124.6053,124.7239,124.4958,124.587,21933.0
2018-02-12 11:50:00,136.54,137.01,136.43,137.01,28477.0,124.5688,124.9976,124.4684,124.9976,28477.0
2018-02-12 12:00:00,137.1,137.29,136.97,137.27,33679.0,125.0797,125.253,124.9611,125.2348,33679.0
2018-02-12 12:10:00,137.28,137.6,137.23,137.44,33523.0,125.2439,125.5358,125.1983,125.3899,33523.0
2018-02-12 12:20:00,137.46,137.54,137.27,137.5,21027.0,125.4081,125.4811,125.2348,125.4446,21027.0
2018-02-12 12:30:00,137.5,137.52,137.3,137.43,37797.0,125.4446,125.4628,125.2621,125.3807,37797.0
2018-02-12 12:40:00,137.49,137.49,137.05,137.05,24710.0,125.4355,125.4355,125.0341,125.0341,24710.0
2018-02-12 12:50:00,137.09,137.3,137.07,137.22,27724.0,125.0705,125.2621,125.0523,125.1891,27724.0
2018-02-12 13:00:00,137.27,137.64,137.27,137.34,21455.0,125.2348,125.5723,125.2348,125.2986,21455.0
2018-02-12 13:10:00,137.35,137.57,137.32,137.38,17585.0,125.3078,125.5085,125.2804,125.3351,17585.0
2018-02-12 13:20:00,137.31,137.41,137.25,137.36,20204.0,125.2713,125.3625,125.2165,125.3169,20204.0
2018-02-12 13:30:00,137.36,137.4,137.12,137.13,15484.0,125.3169,125.3534,125.0979,125.107,15484.0
2018-02-12 13:40:00,137.12,137.32,137.04,137.28,18210.0,125.0979,125.2804,125.0249,125.2439,18210.0
2018-02-12 13:50:00,137.3,137.85,137.29,137.68,52810.0,125.2621,125.7639,125.253,125.6088,52810.0
2018-02-12 14:00:00,137.71,137.74,137.46,137.53,24283.0,125.6362,125.6636,125.4081,125.472,24283.0
2018-02-12 14:10:00,137.56,137.57,137.09,137.12,18581.0,125.4993,125.5085,125.0705,125.0979,18581.0
2018-02-12 14:20:00,137.1,137.27,137.04,137.24,24320.0,125.0797,125.2348,125.0249,125.2074,24320.0
2018-02-12 14:30:00,137.29,137.85,137.29,137.82,39677.0,125.253,125.7639,125.253,125.7365,39677.0
2018-02-12 14:40:00,137.83,137.97,137.49,137.52,52060.0,125.7457,125.8734,125.4355,125.4628,52060.0
2018-02-12 14:50:00,137.5,137.69,137.43,137.66,42831.0,125.4446,125.6179,125.3807,125.5906,42831.0
2018-02-12 15:00:00,137.66,137.81,137.62,137.67,45089.0,125.5906,125.7274,125.5541,125.5997,45089.0
2018-02-12 15:10:00,137.67,137.98,137.62,137.64,39857.0,125.5997,125.8825,125.5541,125.5723,39857.0
2018-02-12 15:20:00,137.67,137.88,137.61,137.72,48555.0,125.5997,125.7913,125.545,125.6453,48555.0
2018-02-12 15:30:00,137.73,137.84,137.29,137.42,52297.0,125.6544,125.7548,125.253,125.3716,52297.0
2018-02-12 15:40:00,137.44,137.65,136.83,137.04,91866.0,125.3899,125.5814,124.8333,125.0249,91866.0
2018-02-12 15:50:00,137.05,137.36,136.88,137.03,133725.0,125.0341,125.3169,124.879,125.0158,133725.0
2018-02-13 09:30:00,136.38,137.51,136.38,137.29,47006.0,124.4228,125.4537,124.4228,125.253,47006.0
2018-02-13 09:40:00,137.26,137.46,136.53,136.55,42504.0,125.2256,125.4081,124.5596,124.5779,42504.0
2018-02-13 09:50:00,136.55,137.18,136.55,136.75,50896.0,124.5779,125.1527,124.5779,124.7604,50896.0
2018-02-13 10:00:00,136.74,137.11,136.73,136.9,44391.0,124.7512,125.0888,124.7421,124.8972,44391.0
2018-02-13 10:10:00,136.89,137.33,136.89,137.21,24202.0,124.8881,125.2895,124.8881,125.18,24202.0
2018-02-13 10:20:00,137.26,137.42,136.86,136.87,31623.0,125.2256,125.3716,124.8607,124.8698,31623.0
2018-02-13 10:30:00,136.89,137.21,136.8,137.16,27149.0,124.8881,125.18,124.806,125.1344,27149.0
2018-02-13 10:40:00,137.19,137.38,137.06,137.34,28760.0,125.1618,125.3351,125.0432,125.2986,28760.0
2018-02-13 10:50:00,137.38,137.54,137.23,137.5,31578.0,125.3351,125.4811,125.1983,125.4446,31578.0
2018-02-13 11:00:00,137.47,137.5,137.09,137.12,24366.0,125.4172,125.4446,125.0705,125.0979,24366.0
2018-02-13 11:10:00,137.09,137.17,136.83,136.97,39835.0,125.0705,125.1435,124.8333,124.9611,39835.0
2018-02-13 11:20:00,136.99,137.15,136.82,136.82,25244.0,124.9793,125.1253,124.8242,124.8242,25244.0
2018-02-13 11:30:00,136.86,136.9,136.6,136.87,30100.0,124.8607,124.8972,124.6235,124.8698,30100.0
2018-02-13 11:40:00,136.91,136.96,136.57,136.96,27636.0,124.9063,124.9519,124.5961,124.9519,27636.0
2018-02-13 11:50:00,136.95,137.3,136.95,137.23,25458.0,124.9428,125.2621,124.9428,125.1983,25458.0
2018-02-13 12:00:00,137.23,137.32,137.05,137.12,19630.0,125.1983,125.2804,125.0341,125.0979,19630.0
2018-02-13 12:10:00,137.13,137.23,137.08,137.09,20928.0,125.107,125.1983,125.0614,125.0705,20928.0
2018-02-13 12:20:00,137.09,137.11,136.99,137.03,25143.0,125.0705,125.0888,124.9793,125.0158,25143.0
2018-02-13 12:30:00,137.03,137.04,136.67,136.72,20967.0,125.0158,125.0249,124.6874,124.733,20967.0
2018-02-13 12:40:00,136.77,136.94,136.77,136.8,18071.0,124.7786,124.9337,124.7786,124.806,18071.0
2018-02-13 12:50:00,136.83,137.03,136.83,136.94,23758.0,124.8333,125.0158,124.8333,124.9337,23758.0
2018-02-13 13:00:00,136.93,137.03,136.88,136.93,40809.0,124.9246,125.0158,124.879,124.9246,40809.0
2018-02-13 13:10:00,136.91,137.02,136.71,137.02,21957.0,124.9063,125.0067,124.7239,125.0067,21957.0
2018-02-13 13:20:00,137.04,137.29,137.03,137.29,13080.0,125.0249,125.253,125.0158,125.253,13080.0
2018-02-13 13:30:00,137.27,137.41,137.15,137.39,13181.0,125.2348,125.3625,125.1253,125.3442,13181.0
2018-02-13 13:40:00,137.41,137.43,137.24,137.24,19577.0,125.3625,125.3807,125.2074,125.2074,19577.0
2018-02-13 13:50:00,137.26,137.26,137.1,137.18,12740.0,125.2256,125.2256,125.0797,125.1527,12740.0
2018-02-13 14:00:00,137.19,137.23,137.11,137.21,26729.0,125.1618,125.1983,125.0888,125.18,26729.0
2018-02-13 14:10:00,137.21,137.34,136.85,136.87,35409.0,125.18,125.2986,124.8516,124.8698,35409.0
2018-02-13 14:20:00,136.84,136.98,136.84,136.9,28087.0,124.8425,124.9702,124.8425,124.8972,28087.0
2018-02-13 14:30:00,136.9,137.0,136.81,136.85,81345.0,124.8972,124.9884,124.8151,124.8516,81345.0
2018-02-13 14:40:00,136.86,136.87,136.69,136.76,26554.0,124.8607,124.8698,124.7056,124.7695,26554.0
2018-02-13 14:50:00,136.78,136.99,136.72,136.88,27807.0,124.7877,124.9793,124.733,124.879,27807.0
2018-02-13 15:00:00,136.9,137.05,136.83,137.03,18909.0,124.8972,125.0341,124.8333,125.0158,18909.0
2018-02-13 15:10:00,137.02,137.37,136.9,137.37,27922.0,125.0067,125.326,124.8972,125.326,27922.0
2018-02-13 15:20:00,137.38,137.63,137.27,137.53,31957.0,125.3351,125.5632,125.2348,125.472,31957.0
2018-02-13 15:30:00,137.55,137.67,137.48,137.6,39231.0,125.4902,125.5997,125.4264,125.5358,39231.0
2018-02-13 15:40:00,137.6,137.65,137.3,137.62,84138.0,125.5358,125.5814,125.2621,125.5541,84138.0
2018-02-13 15:50:00,137.62,137.73,137.42,137.5,152037.0,125.5541,125.6544,125.3716,125.4446,152037.0
2018-02-14 09:30:00,137.17,137.49,137.01,137.16,43482.0,125.1435,125.4355,124.9976,125.1344,43482.0
2018-02-14 09:40:00,137.19,137.19,136.48,136.73,28235.0,125.1618,125.1618,124.514,124.7421,28235.0
2018-02-14 09:50:00,136.81,137.61,136.73,137.29,28342.0,124.8151,125.545,124.7421,125.253,28342.0
2018-02-14 10:00:00,137.21,137.86,137.21,137.85,25989.0,125.18,125.773,125.18,125.7639,25989.0
2018-02-14 10:10:00,137.99,138.3,137.86,138.3,38346.0,125.8916,126.1745,125.773,126.1745,38346.0
2018-02-14 10:20:00,138.36,138.53,138.08,138.16,45604.0,126.2292,126.3843,125.9737,126.0467,45604.0
2018-02-14 10:30:00,138.22,138.51,138.0,138.5,36969.0,126.1015,126.366,125.9008,126.3569,36969.0
2018-02-14 10:40:00,138.51,138.58,138.19,138.42,28485.0,126.366,126.4299,126.0741,126.2839,28485.0
2018-02-14 10:50:00,138.41,138.84,138.34,138.55,28591.0,126.2748,126.6671,126.211,126.4025,28591.0
2018-02-14 11:00:00,138.58,138.62,138.34,138.34,25011.0,126.4299,126.4664,126.211,126.211,25011.0
2018-02-14 11:10:00,138.37,138.6,138.33,138.48,37009.0,126.2383,126.4482,126.2018,126.3387,37009.0
2018-02-14 11:20:00,138.48,138.64,138.38,138.59,20582.0,126.3387,126.4847,126.2474,126.439,20582.0
2018-02-14 11:30:00,138.53,138.6,138.28,138.43,16927.0,126.3843,126.4482,126.1562,126.2931,16927.0
2018-02-14 11:40:00,138.43,138.7,138.29,138.34,22671.0,126.2931,126.5394,126.1653,126.211,22671.0
2018-02-14 11:50:00,138.31,138.43,138.16,138.35,16679.0,126.1836,126.2931,126.0467,126.2201,16679.0
2018-02-14 12:00:00,138.33,138.63,138.33,138.43,13816.0,126.2018,126.4755,126.2018,126.2931,13816.0
2018-02-14 12:10:00,138.46,138.48,138.23,138.27,11569.0,126.3204,126.3387,126.1106,126.1471,11569.0
2018-02-14 12:20:00,138.24,138.58,138.17,138.5,16147.0,126.1197,126.4299,126.0559,126.3569,16147.0
2018-02-14 12:30:00,138.49,138.76,138.49,138.71,13865.0,126.3478,126.5941,126.3478,126.5485,13865.0
2018-02-14 12:40:00,138.72,138.89,138.71,138.72,15644.0,126.5576,126.7127,126.5485,126.5576,15644.0
2018-02-14 12:50:00,138.73,138.89,138.73,138.85,16948.0,126.5668,126.7127,126.5668,126.6762,16948.0
2018-02-14 13:00:00,138.83,139.21,138.77,139.05,25924.0,126.658,127.0047,126.6033,126.8587,25924.0
2018-02-14 13:10:00,139.07,139.35,139.05,139.3,17538.0,126.8769,127.1324,126.8587,127.0868,17538.0
2018-02-14 13:20:00,139.36,139.53,139.2,139.22,20472.0,127.1415,127.2966,126.9956,127.0138,20472.0
2018-02-14 13:30:00,139.24,139.44,139.16,139.42,13233.0,127.032,127.2145,126.9591,127.1963,13233.0
2018-02-14 13:40:00,139.39,139.49,139.3,139.44,14061.0,127.1689,127.2601,127.0868,127.2145,14061.0
2018-02-14 13:50:00,139.48,139.48,139.31,139.33,14071.0,127.251,127.251,127.0959,127.1142,14071.0
2018-02-14 14:00:00,139.36,139.65,139.35,139.65,53072.0,127.1415,127.4061,127.1324,127.4061,53072.0
2018-02-14 14:10:00,139.65,139.76,139.55,139.59,19652.0,127.4061,127.5065,127.3149,127.3514,19652.0
2018-02-14 14:20:00,139.59,139.62,139.15,139.15,25189.0,127.3514,127.3787,126.9499,126.9499,25189.0
2018-02-14 14:30:00,139.13,139.32,139.1,139.28,25221.0,126.9317,127.105,126.9043,127.0685,25221.0
2018-02-14 14:40:00,139.3,139.46,139.29,139.4,28503.0,127.0868,127.2328,127.0777,127.178,28503.0
2018-02-14 14:50:00,139.41,139.56,139.36,139.49,18620.0,127.1871,127.324,127.1415,127.2601,18620.0
2018-02-14 15:00:00,139.49,139.94,139.48,139.79,30704.0,127.2601,127.6707,127.251,127.5338,30704.0
2018-02-14 15:10:00,139.81,139.99,139.68,139.81,77892.0,127.5521,127.7163,127.4335,127.5521,77892.0
2018-02-14 15:20:00,139.8,139.8,139.5,139.66,28822.0,127.5429,127.5429,127.2692,127.4152,28822.0
2018-02-14 15:30:00,139.62,139.78,139.61,139.77,44622.0,127.3787,127.5247,127.3696,127.5156,44622.0
2018-02-14 15:40:00,139.76,139.85,139.61,139.62,84156.0,127.5065,127.5886,127.3696,127.3787,84156.0
2018-02-14 15:50:00,139.63,139.95,139.63,139.75,163479.0,127.3879,127.6798,127.3879,127.4973,163479.0
2018-02-15 09:30:00,140.0,140.52,139.77,140.48,137981.0,127.7254,128.1998,127.5156,128.1633,137981.0
2018-02-15 09:40:00,140.47,140.53,139.64,140.26,29533.0,128.1542,128.2089,127.397,127.9626,29533.0
2018-02-15 09:50:00,140.23,140.23,139.77,139.82,65012.0,127.9352,127.9352,127.5156,127.5612,65012.0
2018-02-15 10:00:00,139.83,139.83,138.91,138.99,74127.0,127.5703,127.5703,126.731,126.804,74127.0
2018-02-15 10:10:00,138.99,139.29,138.89,139.0,42305.0,126.804,127.0777,126.7127,126.8131,42305.0
2018-02-15 10:20:00,139.01,139.15,138.7,138.76,49147.0,126.8222,126.9499,126.5394,126.5941,49147.0
2018-02-15 10:30:00,138.75,138.82,138.66,138.74,39486.0,126.585,126.6489,126.5029,126.5759,39486.0
2018-02-15 10:40:00,138.72,138.9,138.44,138.44,56236.0,126.5576,126.7219,126.3022,126.3022,56236.0
2018-02-15 10:50:00,138.41,138.61,138.05,138.07,70723.0,126.2748,126.4573,125.9464,125.9646,70723.0
2018-02-15 11:00:00,138.06,138.57,137.94,138.41,43196.0,125.9555,126.4208,125.846,126.2748,43196.0
2018-02-15 11:10:00,138.46,138.46,138.16,138.25,34887.0,126.3204,126.3204,126.0467,126.1288,34887.0
2018-02-15 11:20:00,138.29,138.59,138.26,138.53,46581.0,126.1653,126.439,126.138,126.3843,46581.0
2018-02-15 11:30:00,138.56,138.73,138.48,138.56,32966.0,126.4117,126.5668,126.3387,126.4117,32966.0
2018-02-15 11:40:00,138.54,138.86,138.54,138.71,26754.0,126.3934,126.6854,126.3934,126.5485,26754.0
2018-02-15 11:50:00,138.74,139.03,138.69,138.82,33336.0,126.5759,126.8405,126.5303,126.6489,33336.0
2018-02-15 12:00:00,138.84,139.12,138.81,139.02,20422.0,126.6671,126.9226,126.6397,126.8313,20422.0
2018-02-15 12:10:00,139.02,139.17,139.01,139.08,39814.0,126.8313,126.9682,126.8222,126.8861,39814.0
2018-02-15 12:20:00,139.1,139.26,138.9,139.26,21988.0,126.9043,127.0503,126.7219,127.0503,21988.0
2018-02-15 12:30:00,139.29,139.3,139.02,139.24,22912.0,127.0777,127.0868,126.8313,127.032,22912.0
2018-02-15 12:40:00,139.26,139.3,139.09,139.15,17146.0,127.0503,127.0868,126.8952,126.9499,17146.0
2018-02-15 12:50:00,139.16,139.3,139.12,139.25,20747.0,126.9591,127.0868,126.9226,127.0412,20747.0
2018-02-15 13:00:00,139.27,139.46,139.27,139.41,16711.0,127.0594,127.2328,127.0594,127.1871,16711.0
2018-02-15 13:10:00,139.42,139.56,139.42,139.45,39856.0,127.1963,127.324,127.1963,127.2236,39856.0
2018-02-15 13:20:00,139.43,139.43,139.29,139.29,12953.0,127.2054,127.2054,127.0777,127.0777,12953.0
2018-02-15 13:30:00,139.3,139.3,139.07,139.14,24354.0,127.0868,127.0868,126.8769,126.9408,24354.0
2018-02-15 13:40:00,139.12,139.43,139.12,139.43,15769.0,126.9226,127.2054,126.9226,127.2054,15769.0
2018-02-15 13:50:00,139.44,139.5,139.38,139.48,26465.0,127.2145,127.2692,127.1598,127.251,26465.0
2018-02-15 14:00:00,139.5,139.85,139.45,139.79,19793.0,127.2692,127.5886,127.2236,127.5338,19793.0
2018-02-15 14:10:00,139.77,139.79,139.54,139.54,25679.0,127.5156,127.5338,127.3057,127.3057,25679.0
2018-02-15 14:20:00,139.53,139.73,139.52,139.73,24556.0,127.2966,127.4791,127.2875,127.4791,24556.0
2018-02-15 14:30:00,139.72,139.86,139.64,139.77,25527.0,127.47,127.5977,127.397,127.5156,25527.0
2018-02-15 14:40:00,139.77,139.86,139.69,139.72,33132.0,127.5156,127.5977,127.4426,127.47,33132.0
2018-02-15 14:50:00,139.72,139.72,139.52,139.63,35691.0,127.47,127.47,127.2875,127.3879,35691.0
2018-02-15 15:00:00,139.64,139.92,139.63,139.75,31148.0,127.397,127.6524,127.3879,127.4973,31148.0
2018-02-15 15:10:00,139.74,139.76,139.65,139.7,32990.0,127.4882,127.5065,127.4061,127.4517,32990.0
2018-02-15 15:20:00,139.7,139.76,139.56,139.58,39715.0,127.4517,127.5065,127.324,127.3422,39715.0
2018-02-15 15:30:00,139.58,139.62,139.22,139.25,94144.0,127.3422,127.3787,127.0138,127.0412,94144.0
2018-02-15 15:40:00,139.26,139.4,139.21,139.35,71942.0,127.0503,127.178,127.0047,127.1324,71942.0
2018-02-15 15:50:00,139.34,139.64,139.33,139.64,188150.0,127.1233,127.397,127.1142,127.397,188150.0
2018-02-16 09:30:00,139.21,140.6,139.21,140.48,132288.0,127.0047,128.2728,127.0047,128.1633,132288.0
2018-02-16 09:40:00,140.41,140.53,140.08,140.41,64946.0,128.0995,128.2089,127.7984,128.0995,64946.0
2018-02-16 09:50:00,140.41,140.41,139.98,140.15,32633.0,128.0995,128.0995,127.7072,127.8623,32633.0
2018-02-16 10:00:00,140.09,140.3,140.03,140.2,55725.0,127.8075,127.9991,127.7528,127.9079,55725.0
2018-02-16 10:10:00,140.19,140.42,140.07,140.39,32938.0,127.8988,128.1086,127.7893,128.0812,32938.0
2018-02-16 10:20:00,140.36,140.78,140.35,140.78,23602.0,128.0538,128.437,128.0447,128.437,23602.0
2018-02-16 10:30:00,140.81,141.0,140.76,140.81,41785.0,128.4644,128.6377,128.4188,128.4644,41785.0
2018-02-16 10:40:00,140.81,140.82,140.47,140.56,28727.0,128.4644,128.4735,128.1542,128.2363,28727.0
2018-02-16 10:50:00,140.55,140.61,140.21,140.21,42778.0,128.2272,128.2819,127.917,127.917,42778.0
2018-02-16 11:00:00,140.23,140.34,140.02,140.22,58012.0,127.9352,128.0356,127.7437,127.9261,58012.0
2018-02-16 11:10:00,140.23,140.72,140.2,140.5,47228.0,127.9352,128.3823,127.9079,128.1816,47228.0
2018-02-16 11:20:00,140.53,140.6,140.08,140.08,45899.0,128.2089,128.2728,127.7984,127.7984,45899.0
2018-02-16 11:30:00,140.05,140.32,139.95,140.21,58564.0,127.771,128.0174,127.6798,127.917,58564.0
2018-02-16 11:40:00,140.26,140.35,140.02,140.32,27011.0,127.9626,128.0447,127.7437,128.0174,27011.0
2018-02-16 11:50:00,140.29,140.76,140.27,140.66,21430.0,127.99,128.4188,127.9717,128.3275,21430.0
2018-02-16 12:00:00,140.65,140.75,140.51,140.67,22581.0,128.3184,128.4097,128.1907,128.3367,22581.0
2018-02-16 12:10:00,140.69,140.98,140.53,140.92,21911.0,128.3549,128.6195,128.2089,128.5647,21911.0
2018-02-16 12:20:00,140.92,141.22,140.92,141.18,29243.0,128.5647,128.8384,128.5647,128.802,29243.0
2018-02-16 12:30:00,141.2,141.47,141.2,141.38,42352.0,128.8202,129.0665,128.8202,128.9844,42352.0
2018-02-16 12:40:00,141.38,141.52,141.3,141.45,17116.0,128.9844,129.1121,128.9114,129.0483,17116.0
2018-02-16 12:50:00,141.46,141.49,141.1,141.31,26985.0,129.0574,129.0848,128.729,128.9206,26985.0
2018-02-16 13:00:00,141.34,141.45,140.93,141.05,29709.0,128.9479,129.0483,128.5739,128.6834,29709.0
2018-02-16 13:10:00,141.05,141.09,140.78,140.88,20152.0,128.6834,128.7198,128.437,128.5283,20152.0
2018-02-16 13:20:00,140.92,141.04,140.79,140.97,21402.0,128.5647,128.6742,128.4461,128.6104,21402.0
2018-02-16 13:30:00,140.97,141.25,140.66,141.2,21340.0,128.6104,128.8658,128.3275,128.8202,21340.0
2018-02-16 13:40:00,141.19,141.67,141.19,141.38,55971.0,128.8111,129.249,128.8111,128.9844,55971.0
2018-02-16 13:50:00,141.38,141.44,141.22,141.28,29488.0,128.9844,129.0392,128.8384,128.8932,29488.0
2018-02-16 14:00:00,141.29,141.39,140.83,140.83,33208.0,128.9023,128.9935,128.4826,128.4826,33208.0
2018-02-16 14:10:00,140.87,140.99,140.29,140.56,24773.0,128.5191,128.6286,127.99,128.2363,24773.0
2018-02-16 14:20:00,140.53,140.6,140.19,140.57,25939.0,128.2089,128.2728,127.8988,128.2454,25939.0
2018-02-16 14:30:00,140.58,140.81,140.49,140.68,19498.0,128.2546,128.4644,128.1725,128.3458,19498.0
2018-02-16 14:40:00,140.73,140.8,140.39,140.66,21735.0,128.3914,128.4553,128.0812,128.3275,21735.0
2018-02-16 14:50:00,140.69,140.82,140.43,140.82,21398.0,128.3549,128.4735,128.1177,128.4735,21398.0
2018-02-16 15:00:00,140.8,141.06,140.75,141.06,23365.0,128.4553,128.6925,128.4097,128.6925,23365.0
2018-02-16 15:10:00,141.06,141.19,140.95,141.11,29938.0,128.6925,128.8111,128.5921,128.7381,29938.0
2018-02-16 15:20:00,141.07,141.24,140.94,141.18,31314.0,128.7016,128.8567,128.583,128.802,31314.0
2018-02-16 15:30:00,141.17,141.39,141.06,141.34,44936.0,128.7928,128.9935,128.6925,128.9479,44936.0
2018-02-16 15:40:00,141.34,141.55,141.2,141.48,73632.0,128.9479,129.1395,128.8202,129.0757,73632.0
2018-02-16 15:50:00,141.47,141.52,141.01,141.02,123767.0,129.0665,129.1121,128.6469,128.656,123767.0
2018-02-20 09:30:00,140.74,141.05,140.05,140.88,98434.0,128.4005,128.6834,127.771,128.5283,98434.0
2018-02-20 09:40:00,140.9,141.05,140.43,140.62,50906.0,128.5465,128.6834,128.1177,128.2911,50906.0
2018-02-20 09:50:00,140.65,140.76,139.74,139.77,18930.0,128.3184,128.4188,127.4882,127.5156,18930.0
2018-02-20 10:00:00,139.79,140.21,139.79,140.09,49656.0,127.5338,127.917,127.5338,127.8075,49656.0
2018-02-20 10:10:00,140.12,140.57,140.12,140.48,42427.0,127.8349,128.2454,127.8349,128.1633,42427.0
2018-02-20 10:20:00,140.49,140.56,140.2,140.24,28101.0,128.1725,128.2363,127.9079,127.9444,28101.0
2018-02-20 10:30:00,140.18,140.22,139.9,140.04,26704.0,127.8896,127.9261,127.6342,127.7619,26704.0
2018-02-20 10:40:00,140.1,140.15,139.79,139.82,24882.0,127.8166,127.8623,127.5338,127.5612,24882.0
2018-02-20 10:50:00,139.84,139.84,139.5,139.58,28478.0,127.5794,127.5794,127.2692,127.3422,28478.0
2018-02-20 11:00:00,139.6,140.11,139.55,140.04,27948.0,127.3605,127.8258,127.3149,127.7619,27948.0
2018-02-20 11:10:00,140.08,140.19,139.92,140.07,54608.0,127.7984,127.8988,127.6524,127.7893,54608.0
2018-02-20 11:20:00,140.07,140.16,140.02,140.05,31494.0,127.7893,127.8714,127.7437,127.771,31494.0
2018-02-20 11:30:00,140.1,140.18,139.72,139.76,30431.0,127.8166,127.8896,127.47,127.5065,30431.0
2018-02-20 11:40:00,139.76,140.16,139.72,140.15,17037.0,127.5065,127.8714,127.47,127.8623,17037.0
2018-02-20 11:50:00,140.12,140.17,139.9,140.12,16628.0,127.8349,127.8805,127.6342,127.8349,16628.0
2018-02-20 12:00:00,140.06,140.46,140.06,140.38,20560.0,127.7802,128.1451,127.7802,128.0721,20560.0
2018-02-20 12:10:00,140.4,140.43,140.03,140.21,17706.0,128.0903,128.1177,127.7528,127.917,17706.0
2018-02-20 12:20:00,140.21,140.27,140.1,140.25,7801.0,127.917,127.9717,127.8166,127.9535,7801.0
2018-02-20 12:30:00,140.26,140.3,140.15,140.23,10311.0,127.9626,127.9991,127.8623,127.9352,10311.0
2018-02-20 12:40:00,140.23,140.27,140.13,140.14,7716.0,127.9352,127.9717,127.844,127.8531,7716.0
2018-02-20 12:50:00,140.12,140.21,140.1,140.17,9201.0,127.8349,127.917,127.8166,127.8805,9201.0
2018-02-20 13:00:00,140.09,140.17,139.6,139.6,10829.0,127.8075,127.8805,127.3605,127.3605,10829.0
2018-02-20 13:10:00,139.6,139.74,139.58,139.74,9677.0,127.3605,127.4882,127.3422,127.4882,9677.0
2018-02-20 13:20:00,139.69,139.69,139.56,139.67,9920.0,127.4426,127.4426,127.324,127.4243,9920.0
2018-02-20 13:30:00,139.65,140.06,139.62,139.91,11987.0,127.4061,127.7802,127.3787,127.6433,11987.0
2018-02-20 13:40:00,139.94,140.06,139.94,140.05,10435.0,127.6707,127.7802,127.6707,127.771,10435.0
2018-02-20 13:50:00,140.05,140.1,139.98,140.07,10204.0,127.771,127.8166,127.7072,127.7893,10204.0
2018-02-20 14:00:00,140.08,140.09,139.75,139.76,10810.0,127.7984,127.8075,127.4973,127.5065,10810.0
2018-02-20 14:10:00,139.78,139.83,139.58,139.68,12558.0,127.5247,127.5703,127.3422,127.4335,12558.0
2018-02-20 14:20:00,139.65,139.78,139.57,139.58,18252.0,127.4061,127.5247,127.3331,127.3422,18252.0
2018-02-20 14:30:00,139.56,139.9,139.51,139.87,10197.0,127.324,127.6342,127.2784,127.6068,10197.0
2018-02-20 14:40:00,139.87,139.95,139.79,139.81,13925.0,127.6068,127.6798,127.5338,127.5521,13925.0
2018-02-20 14:50:00,139.81,139.87,139.64,139.75,13860.0,127.5521,127.6068,127.397,127.4973,13860.0
2018-02-20 15:00:00,139.75,139.86,139.57,139.57,16417.0,127.4973,127.5977,127.3331,127.3331,16417.0
2018-02-20 15:10:00,139.55,139.66,139.35,139.4,17959.0,127.3149,127.4152,127.1324,127.178,17959.0
2018-02-20 15:20:00,139.4,139.4,139.05,139.33,22378.0,127.178,127.178,126.8587,127.1142,22378.0
2018-02-20 15:30:00,139.34,139.52,139.29,139.35,38923.0,127.1233,127.2875,127.0777,127.1324,38923.0
2018-02-20 15:40:00,139.31,139.67,139.19,139.59,54011.0,127.0959,127.4243,126.9864,127.3514,54011.0
2018-02-20 15:50:00,139.61,139.71,139.35,139.35,75473.0,127.3696,127.4608,127.1324,127.1324,75473.0
2018-02-21 09:30:00,139.37,140.32,139.35,140.23,106468.0,127.1506,128.0174,127.1324,127.9352,106468.0
2018-02-21 09:40:00,140.24,140.97,140.23,140.88,80891.0,127.9444,128.6104,127.9352,128.5283,80891.0
2018-02-21 09:50:00,140.87,141.34,140.84,141.17,31705.0,128.5191,128.9479,128.4918,128.7928,31705.0
2018-02-21 10:00:00,141.22,141.48,141.02,141.48,47766.0,128.8384,129.0757,128.656,129.0757,47766.0
2018-02-21 10:10:00,141.48,141.55,141.08,141.4,33329.0,129.0757,129.1395,128.7107,129.0027,33329.0
2018-02-21 10:20:00,141.4,141.4,140.84,140.92,38047.0,129.0027,129.0027,128.4918,128.5647,38047.0
2018-02-21 10:30:00,140.9,140.96,140.63,140.7,21345.0,128.5465,128.6012,128.3002,128.364,21345.0
2018-02-21 10:40:00,140.68,141.03,140.46,140.95,31040.0,128.3458,128.6651,128.1451,128.5921,31040.0
2018-02-21 10:50:00,140.94,140.98,140.66,140.8,38143.0,128.583,128.6195,128.3275,128.4553,38143.0
2018-02-21 11:00:00,140.84,140.92,140.67,140.85,23555.0,128.4918,128.5647,128.3367,128.5009,23555.0
2018-02-21 11:10:00,140.84,140.87,140.69,140.77,28012.0,128.4918,128.5191,128.3549,128.4279,28012.0
2018-02-21 11:20:00,140.81,141.02,140.77,140.94,30188.0,128.4644,128.656,128.4279,128.583,30188.0
2018-02-21 11:30:00,140.98,141.46,140.98,141.3,31070.0,128.6195,129.0574,128.6195,128.9114,31070.0
2018-02-21 11:40:00,141.31,141.45,141.16,141.44,13805.0,128.9206,129.0483,128.7837,129.0392,13805.0
2018-02-21 11:50:00,141.44,141.52,141.37,141.45,27964.0,129.0392,129.1121,128.9753,129.0483,27964.0
2018-02-21 12:00:00,141.46,141.53,141.33,141.34,22601.0,129.0574,129.1213,128.9388,128.9479,22601.0
2018-02-21 12:10:00,141.36,141.6,141.31,141.6,22126.0,128.9662,129.1851,128.9206,129.1851,22126.0
2018-02-21 12:20:00,141.63,141.67,141.46,141.5,17941.0,129.2125,129.249,129.0574,129.0939,17941.0
2018-02-21 12:30:00,141.54,141.61,141.46,141.47,15799.0,129.1304,129.1943,129.0574,129.0665,15799.0
2018-02-21 12:40:00,141.51,141.63,141.5,141.6,13440.0,129.103,129.2125,129.0939,129.1851,13440.0
2018-02-21 12:50:00,141.58,141.61,141.36,141.49,21143.0,129.1669,129.1943,128.9662,129.0848,21143.0
2018-02-21 13:00:00,141.54,141.74,141.52,141.62,15350.0,129.1304,129.3129,129.1121,129.2034,15350.0
2018-02-21 13:10:00,141.6,141.61,141.43,141.48,11783.0,129.1851,129.1943,129.03,129.0757,11783.0
2018-02-21 13:20:00,141.47,141.5,141.36,141.38,24804.0,129.0665,129.0939,128.9662,128.9844,24804.0
2018-02-21 13:30:00,141.4,141.47,141.38,141.43,23655.0,129.0027,129.0665,128.9844,129.03,23655.0
2018-02-21 13:40:00,141.44,141.44,141.22,141.4,16660.0,129.0392,129.0392,128.8384,129.0027,16660.0
2018-02-21 13:50:00,141.38,141.47,141.29,141.43,17550.0,128.9844,129.0665,128.9023,129.03,17550.0
2018-02-21 14:00:00,141.44,141.98,141.34,141.93,36323.0,129.0392,129.5318,128.9479,129.4862,36323.0
2018-02-21 14:10:00,141.94,142.21,141.83,142.07,30268.0,129.4953,129.7416,129.395,129.6139,30268.0
2018-02-21 14:20:00,142.11,142.16,141.74,141.75,20316.0,129.6504,129.696,129.3129,129.322,20316.0
2018-02-21 14:30:00,141.83,141.86,141.58,141.69,25975.0,129.395,129.4223,129.1669,129.2672,25975.0
2018-02-21 14:40:00,141.67,141.78,141.06,141.09,25691.0,129.249,129.3493,128.6925,128.7198,25691.0
2018-02-21 14:50:00,141.03,141.36,140.8,141.07,21227.0,128.6651,128.9662,128.4553,128.7016,21227.0
2018-02-21 15:00:00,141.07,141.07,140.19,140.3,25852.0,128.7016,128.7016,127.8988,127.9991,25852.0
2018-02-21 15:10:00,140.24,140.39,139.94,140.34,28921.0,127.9444,128.0812,127.6707,128.0356,28921.0
2018-02-21 15:20:00,140.4,140.75,140.2,140.72,53669.0,128.0903,128.4097,127.9079,128.3823,53669.0
2018-02-21 15:30:00,140.69,140.85,140.16,140.18,54879.0,128.3549,128.5009,127.8714,127.8896,54879.0
2018-02-21 15:40:00,140.12,140.4,139.95,140.25,74585.0,127.8349,128.0903,127.6798,127.9535,74585.0
2018-02-21 15:50:00,140.21,140.34,139.79,139.79,130125.0,127.917,128.0356,127.5338,127.5338,130125.0
2018-02-22 09:30:00,140.1,141.23,140.1,140.9,36212.0,127.8166,128.8476,127.8166,128.5465,36212.0
2018-02-22 09:40:00,140.82,140.99,140.07,140.28,19573.0,128.4735,128.6286,127.7893,127.9809,19573.0
2018-02-22 09:50:00,140.27,140.3,139.61,139.94,37540.0,127.9717,127.9991,127.3696,127.6707,37540.0
2018-02-22 10:00:00,140.01,140.78,139.85,140.77,29953.0,127.7345,128.437,127.5886,128.4279,29953.0
2018-02-22 10:10:00,140.79,140.97,140.64,140.72,27717.0,128.4461,128.6104,128.3093,128.3823,27717.0
2018-02-22 10:20:00,140.59,141.08,140.54,140.93,26297.0,128.2637,128.7107,128.2181,128.5739,26297.0
2018-02-22 10:30:00,140.93,141.06,140.82,141.01,12436.0,128.5739,128.6925,128.4735,128.6469,12436.0
2018-02-22 10:40:00,140.98,141.15,140.83,141.12,14731.0,128.6195,128.7746,128.4826,128.7472,14731.0
2018-02-22 10:50:00,141.14,141.29,140.92,140.98,16865.0,128.7655,128.9023,128.5647,128.6195,16865.0
2018-02-22 11:00:00,140.98,141.21,140.9,141.14,20228.0,128.6195,128.8293,128.5465,128.7655,20228.0
2018-02-22 11:10:00,141.1,141.17,140.99,141.09,14626.0,128.729,128.7928,128.6286,128.7198,14626.0
2018-02-22 11:20:00,141.07,141.2,140.86,141.09,12949.0,128.7016,128.8202,128.51,128.7198,12949.0
2018-02-22 11:30:00,141.08,141.11,140.82,140.89,16344.0,128.7107,128.7381,128.4735,128.5374,16344.0
2018-02-22 11:40:00,140.93,141.01,140.77,140.77,14188.0,128.5739,128.6469,128.4279,128.4279,14188.0
2018-02-22 11:50:00,140.77,140.99,140.73,140.87,15735.0,128.4279,128.6286,128.3914,128.5191,15735.0
2018-02-22 12:00:00,140.9,141.2,140.89,141.11,20280.0,128.5465,128.8202,128.5374,128.7381,20280.0
2018-02-22 12:10:00,141.08,141.27,140.98,141.23,11115.0,128.7107,128.8841,128.6195,128.8476,11115.0
2018-02-22 12:20:00,141.2,141.25,140.7,140.73,15865.0,128.8202,128.8658,128.364,128.3914,15865.0
2018-02-22 12:30:00,140.8,140.84,140.57,140.84,10937.0,128.4553,128.4918,128.2454,128.4918,10937.0
2018-02-22 12:40:00,140.86,140.97,140.6,140.6,12884.0,128.51,128.6104,128.2728,128.2728,12884.0
2018-02-22 12:50:00,140.55,140.82,140.55,140.69,11759.0,128.2272,128.4735,128.2272,128.3549,11759.0
2018-02-22 13:00:00,140.71,141.07,140.71,140.97,14521.0,128.3732,128.7016,128.3732,128.6104,14521.0
2018-02-22 13:10:00,140.97,140.97,140.57,140.63,11987.0,128.6104,128.6104,128.2454,128.3002,11987.0
2018-02-22 13:20:00,140.67,140.79,140.54,140.69,12585.0,128.3367,128.4461,128.2181,128.3549,12585.0
2018-02-22 13:30:00,140.69,140.7,140.42,140.44,18119.0,128.3549,128.364,128.1086,128.1268,18119.0
2018-02-22 13:40:00,140.43,140.44,140.01,140.05,23521.0,128.1177,128.1268,127.7345,127.771,23521.0
2018-02-22 13:50:00,140.0,140.36,139.98,140.28,29890.0,127.7254,128.0538,127.7072,127.9809,29890.0
2018-02-22 14:00:00,140.28,140.77,140.28,140.6,17334.0,127.9809,128.4279,127.9809,128.2728,17334.0
2018-02-22 14:10:00,140.58,140.73,140.5,140.73,12939.0,128.2546,128.3914,128.1816,128.3914,12939.0
2018-02-22 14:20:00,140.74,140.89,140.55,140.87,9853.0,128.4005,128.5374,128.2272,128.5191,9853.0
2018-02-22 14:30:00,140.87,140.98,140.72,140.81,10969.0,128.5191,128.6195,128.3823,128.4644,10969.0
2018-02-22 14:40:00,140.8,140.83,140.6,140.61,11319.0,128.4553,128.4826,128.2728,128.2819,11319.0
2018-02-22 14:50:00,140.64,140.66,140.14,140.2,15081.0,128.3093,128.3275,127.8531,127.9079,15081.0
2018-02-22 15:00:00,140.21,140.33,140.06,140.09,12417.0,127.917,128.0265,127.7802,127.8075,12417.0
2018-02-22 15:10:00,140.15,140.51,140.12,140.44,13282.0,127.8623,128.1907,127.8349,128.1268,13282.0
2018-02-22 15:20:00,140.46,140.53,140.32,140.41,14289.0,128.1451,128.2089,128.0174,128.0995,14289.0
2018-02-22 15:30:00,140.41,140.49,140.14,140.28,29545.0,128.0995,128.1725,127.8531,127.9809,29545.0
2018-02-22 15:40:00,140.26,140.54,139.91,139.95,31085.0,127.9626,128.2181,127.6433,127.6798,31085.0
2018-02-22 15:50:00,139.94,140.42,139.92,140.18,72558.0,127.6707,128.1086,127.6524,127.8896,72558.0
2018-02-23 09:30:00,140.69,140.98,140.4,140.66,42628.0,128.3549,128.6195,128.0903,128.3275,42628.0
2018-02-23 09:40:00,140.67,141.06,140.64,140.65,23774.0,128.3367,128.6925,128.3093,128.3184,23774.0
2018-02-23 09:50:00,140.64,140.75,140.37,140.66,30367.0,128.3093,128.4097,128.063,128.3275,30367.0
2018-02-23 10:00:00,140.67,141.1,140.57,141.01,17554.0,128.3367,128.729,128.2454,128.6469,17554.0
2018-02-23 10:10:00,140.97,141.14,140.5,140.57,17228.0,128.6104,128.7655,128.1816,128.2454,17228.0
2018-02-23 10:20:00,140.59,140.78,140.55,140.63,15900.0,128.2637,128.437,128.2272,128.3002,15900.0
2018-02-23 10:30:00,140.65,140.86,140.65,140.8,14482.0,128.3184,128.51,128.3184,128.4553,14482.0
2018-02-23 10:40:00,140.84,141.29,140.78,141.25,18836.0,128.4918,128.9023,128.437,128.8658,18836.0
2018-02-23 10:50:00,141.26,141.29,141.04,141.04,22726.0,128.8749,128.9023,128.6742,128.6742,22726.0
2018-02-23 11:00:00,141.08,141.24,140.97,141.09,13602.0,128.7107,128.8567,128.6104,128.7198,13602.0
2018-02-23 11:10:00,141.1,141.31,140.95,141.2,20107.0,128.729,128.9206,128.5921,128.8202,20107.0
2018-02-23 11:20:00,141.27,141.68,141.23,141.64,33821.0,128.8841,129.2581,128.8476,129.2216,33821.0
2018-02-23 11:30:00,141.61,141.65,141.26,141.46,9123.0,129.1943,129.2307,128.8749,129.0574,9123.0
2018-02-23 11:40:00,141.46,141.49,141.22,141.49,11397.0,129.0574,129.0848,128.8384,129.0848,11397.0
2018-02-23 11:50:00,141.53,142.22,141.53,142.06,38758.0,129.1213,129.7508,129.1213,129.6048,38758.0
2018-02-23 12:00:00,142.06,142.08,141.52,141.52,9478.0,129.6048,129.623,129.1121,129.1121,9478.0
2018-02-23 12:10:00,141.55,141.8,141.53,141.7,9866.0,129.1395,129.3676,129.1213,129.2764,9866.0
2018-02-23 12:20:00,141.69,141.71,141.38,141.38,8391.0,129.2672,129.2855,128.9844,128.9844,8391.0
2018-02-23 12:30:00,141.39,141.64,141.39,141.57,8649.0,128.9935,129.2216,128.9935,129.1578,8649.0
2018-02-23 12:40:00,141.55,141.58,141.44,141.56,9622.0,129.1395,129.1669,129.0392,129.1486,9622.0
2018-02-23 12:50:00,141.55,141.57,141.47,141.55,8926.0,129.1395,129.1578,129.0665,129.1395,8926.0
2018-02-23 13:00:00,141.54,141.55,141.25,141.29,9346.0,129.1304,129.1395,128.8658,128.9023,9346.0
2018-02-23 13:10:00,141.31,141.35,141.19,141.3,9432.0,128.9206,128.957,128.8111,128.9114,9432.0
2018-02-23 13:20:00,141.32,141.49,141.32,141.36,7759.0,128.9297,129.0848,128.9297,128.9662,7759.0
2018-02-23 13:30:00,141.39,141.74,141.38,141.69,8911.0,128.9935,129.3129,128.9844,129.2672,8911.0
2018-02-23 13:40:00,141.69,141.69,141.58,141.68,10280.0,129.2672,129.2672,129.1669,129.2581,10280.0
2018-02-23 13:50:00,141.68,141.72,141.61,141.7,4674.0,129.2581,129.2946,129.1943,129.2764,4674.0
2018-02-23 14:00:00,141.69,141.73,141.58,141.7,15099.0,129.2672,129.3037,129.1669,129.2764,15099.0
2018-02-23 14:10:00,141.66,141.74,141.65,141.67,10077.0,129.2399,129.3129,129.2307,129.249,10077.0
2018-02-23 14:20:00,141.69,141.75,141.6,141.6,20136.0,129.2672,129.322,129.1851,129.1851,20136.0
2018-02-23 14:30:00,141.6,141.68,141.53,141.67,9026.0,129.1851,129.2581,129.1213,129.249,9026.0
2018-02-23 14:40:00,141.67,141.99,141.67,141.96,9753.0,129.249,129.5409,129.249,129.5136,9753.0
2018-02-23 14:50:00,141.96,142.05,141.94,142.0,12161.0,129.5136,129.5957,129.4953,129.5501,12161.0
2018-02-23 15:00:00,142.01,142.33,142.01,142.29,15101.0,129.5592,129.8511,129.5592,129.8146,15101.0
2018-02-23 15:10:00,142.3,142.35,142.24,142.29,12986.0,129.8238,129.8694,129.769,129.8146,12986.0
2018-02-23 15:20:00,142.29,142.38,142.26,142.36,22460.0,129.8146,129.8967,129.7873,129.8785,22460.0
2018-02-23 15:30:00,142.35,142.45,142.25,142.25,28972.0,129.8694,129.9606,129.7781,129.7781,28972.0
2018-02-23 15:40:00,142.27,142.41,142.11,142.27,49048.0,129.7964,129.9241,129.6504,129.7964,49048.0
2018-02-23 15:50:00,142.28,142.45,142.26,142.43,73742.0,129.8055,129.9606,129.7873,129.9424,73742.0
2018-02-26 09:30:00,142.62,143.63,142.47,143.3,55632.0,130.1157,131.0371,129.9789,130.7361,55632.0
2018-02-26 09:40:00,143.46,143.6,143.19,143.21,30358.0,130.8821,131.0098,130.6357,130.654,30358.0
2018-02-26 09:50:00,143.26,143.28,142.87,142.88,25184.0,130.6996,130.7178,130.3438,130.3529,25184.0
2018-02-26 10:00:00,142.97,143.07,142.66,142.71,29457.0,130.435,130.5262,130.1522,130.1978,29457.0
2018-02-26 10:10:00,142.68,142.7,142.35,142.51,35265.0,130.1704,130.1887,129.8694,130.0153,35265.0
2018-02-26 10:20:00,142.52,142.8,142.52,142.72,19034.0,130.0245,130.2799,130.0245,130.2069,19034.0
2018-02-26 10:30:00,142.69,142.69,142.31,142.65,20426.0,130.1796,130.1796,129.8329,130.1431,20426.0
2018-02-26 10:40:00,142.69,142.91,142.68,142.72,23167.0,130.1796,130.3803,130.1704,130.2069,23167.0
2018-02-26 10:50:00,142.69,143.02,142.68,143.02,14666.0,130.1796,130.4806,130.1704,130.4806,14666.0
2018-02-26 11:00:00,142.98,143.45,142.88,143.44,15951.0,130.4441,130.8729,130.3529,130.8638,15951.0
2018-02-26 11:10:00,143.44,143.47,143.21,143.33,17349.0,130.8638,130.8912,130.654,130.7635,17349.0
2018-02-26 11:20:00,143.32,143.5,143.32,143.44,13686.0,130.7543,130.9185,130.7543,130.8638,13686.0
2018-02-26 11:30:00,143.47,143.59,143.07,143.07,16339.0,130.8912,131.0007,130.5262,130.5262,16339.0
2018-02-26 11:40:00,143.03,143.11,142.86,142.86,9429.0,130.4898,130.5627,130.3347,130.3347,9429.0
2018-02-26 11:50:00,142.87,143.15,142.81,143.13,17803.0,130.3438,130.5992,130.289,130.581,17803.0
2018-02-26 12:00:00,143.12,143.34,143.09,143.27,11855.0,130.5719,130.7726,130.5445,130.7087,11855.0
2018-02-26 12:10:00,143.27,143.32,143.2,143.22,21829.0,130.7087,130.7543,130.6448,130.6631,21829.0
2018-02-26 12:20:00,143.25,143.25,143.03,143.05,15184.0,130.6905,130.6905,130.4898,130.508,15184.0
2018-02-26 12:30:00,143.08,143.11,142.99,143.03,21720.0,130.5354,130.5627,130.4533,130.4898,21720.0
2018-02-26 12:40:00,143.05,143.16,142.94,143.14,10982.0,130.508,130.6084,130.4076,130.5901,10982.0
2018-02-26 12:50:00,143.16,143.27,143.04,143.04,15424.0,130.6084,130.7087,130.4989,130.4989,15424.0
2018-02-26 13:00:00,143.03,143.08,142.88,142.88,15532.0,130.4898,130.5354,130.3529,130.3529,15532.0
2018-02-26 13:10:00,142.89,142.93,142.81,142.92,13688.0,130.362,130.3985,130.289,130.3894,13688.0
2018-02-26 13:20:00,142.92,142.93,142.84,142.9,24617.0,130.3894,130.3985,130.3164,130.3712,24617.0
2018-02-26 13:30:00,142.88,142.92,142.77,142.85,11456.0,130.3529,130.3894,130.2525,130.3255,11456.0
2018-02-26 13:40:00,142.85,142.93,142.77,142.87,10732.0,130.3255,130.3985,130.2525,130.3438,10732.0
2018-02-26 13:50:00,142.87,143.06,142.81,143.02,8203.0,130.3438,130.5171,130.289,130.4806,8203.0
2018-02-26 14:00:00,143.01,143.18,142.96,143.15,8589.0,130.4715,130.6266,130.4259,130.5992,8589.0
2018-02-26 14:10:00,143.19,143.38,143.06,143.13,17618.0,130.6357,130.8091,130.5171,130.581,17618.0
2018-02-26 14:20:00,143.11,143.2,143.02,143.04,7981.0,130.5627,130.6448,130.4806,130.4989,7981.0
2018-02-26 14:30:00,143.02,143.06,142.92,142.92,20525.0,130.4806,130.5171,130.3894,130.3894,20525.0
2018-02-26 14:40:00,142.93,142.97,142.84,142.86,10926.0,130.3985,130.435,130.3164,130.3347,10926.0
2018-02-26 14:50:00,142.86,143.15,142.82,143.13,15735.0,130.3347,130.5992,130.2982,130.581,15735.0
2018-02-26 15:00:00,143.13,143.33,143.1,143.32,14270.0,130.581,130.7635,130.5536,130.7543,14270.0
2018-02-26 15:10:00,143.31,143.38,143.1,143.27,16460.0,130.7452,130.8091,130.5536,130.7087,16460.0
2018-02-26 15:20:00,143.29,143.55,143.28,143.49,21695.0,130.727,130.9642,130.7178,130.9094,21695.0
2018-02-26 15:30:00,143.49,143.57,143.4,143.47,27073.0,130.9094,130.9824,130.8273,130.8912,27073.0
2018-02-26 15:40:00,143.49,143.5,143.17,143.17,28978.0,130.9094,130.9185,130.6175,130.6175,28978.0
2018-02-26 15:50:00,143.2,143.3,143.0,143.3,67972.0,130.6448,130.7361,130.4624,130.7361,67972.0
2018-02-27 09:30:00,142.59,143.26,142.59,142.83,52692.0,130.442,131.0549,130.442,130.6615,52692.0
2018-02-27 09:40:00,142.74,142.8,142.29,142.31,22230.0,130.5792,130.6341,130.1675,130.1858,22230.0
2018-02-27 09:50:00,142.31,142.31,141.36,141.41,43743.0,130.1858,130.1858,129.3168,129.3625,43743.0
2018-02-27 10:00:00,141.33,141.81,141.0,141.76,39763.0,129.2893,129.7284,128.9874,129.6827,39763.0
2018-02-27 10:10:00,141.77,142.02,141.69,141.75,23846.0,129.6918,129.9205,129.6187,129.6735,23846.0
2018-02-27 10:20:00,141.8,142.3,141.75,142.17,21272.0,129.7193,130.1767,129.6735,130.0578,21272.0
2018-02-27 10:30:00,142.18,142.26,141.79,141.95,18669.0,130.0669,130.1401,129.7101,129.8565,18669.0
2018-02-27 10:40:00,142.0,142.0,141.43,141.43,25271.0,129.9022,129.9022,129.3808,129.3808,25271.0
2018-02-27 10:50:00,141.45,141.55,141.01,141.16,21874.0,129.3991,129.4906,128.9966,129.1338,21874.0
2018-02-27 11:00:00,141.14,141.72,141.11,141.69,17495.0,129.1155,129.6461,129.0881,129.6187,17495.0
2018-02-27 11:10:00,141.76,141.9,141.34,141.39,41046.0,129.6827,129.8108,129.2985,129.3442,41046.0
2018-02-27 11:20:00,141.34,141.38,140.76,140.89,30342.0,129.2985,129.3351,128.7679,128.8868,30342.0
2018-02-27 11:30:00,140.84,141.05,140.67,140.69,34867.0,128.8411,129.0332,128.6856,128.7039,34867.0
2018-02-27 11:40:00,140.67,140.82,140.24,140.32,51687.0,128.6856,128.8228,128.2922,128.3654,51687.0
2018-02-27 11:50:00,140.29,140.61,140.05,140.17,50651.0,128.3379,128.6307,128.1184,128.2282,50651.0
2018-02-27 12:00:00,140.17,140.44,140.11,140.44,28357.0,128.2282,128.4752,128.1733,128.4752,28357.0
2018-02-27 12:10:00,140.38,140.7,140.06,140.18,53332.0,128.4203,128.713,128.1275,128.2373,53332.0
2018-02-27 12:20:00,140.12,140.24,139.85,140.24,16926.0,128.1824,128.2922,127.9354,128.2922,16926.0
2018-02-27 12:30:00,140.25,140.56,140.14,140.29,34480.0,128.3013,128.5849,128.2007,128.3379,34480.0
2018-02-27 12:40:00,140.26,140.47,140.16,140.41,15519.0,128.3105,128.5026,128.219,128.4477,15519.0
2018-02-27 12:50:00,140.42,140.66,140.41,140.63,16060.0,128.4569,128.6764,128.4477,128.649,16060.0
2018-02-27 13:00:00,140.61,140.61,140.41,140.5,16989.0,128.6307,128.6307,128.4477,128.53,16989.0
2018-02-27 13:10:00,140.53,140.57,140.11,140.13,19570.0,128.5575,128.5941,128.1733,128.1916,19570.0
2018-02-27 13:20:00,140.13,140.26,140.09,140.12,23312.0,128.1916,128.3105,128.155,128.1824,23312.0
2018-02-27 13:30:00,140.1,140.15,140.02,140.09,18083.0,128.1641,128.2099,128.0909,128.155,18083.0
2018-02-27 13:40:00,140.08,140.25,140.0,140.12,19405.0,128.1458,128.3013,128.0726,128.1824,19405.0
2018-02-27 13:50:00,140.14,140.14,140.0,140.08,20090.0,128.2007,128.2007,128.0726,128.1458,20090.0
2018-02-27 14:00:00,140.1,140.14,139.56,139.89,32182.0,128.1641,128.2007,127.6701,127.972,32182.0
2018-02-27 14:10:00,139.93,139.97,139.72,139.9,17702.0,128.0086,128.0452,127.8165,127.9812,17702.0
2018-02-27 14:20:00,139.91,140.2,139.86,140.16,17623.0,127.9903,128.2556,127.9446,128.219,17623.0
2018-02-27 14:30:00,140.15,140.4,140.11,140.31,16783.0,128.2099,128.4386,128.1733,128.3562,16783.0
2018-02-27 14:40:00,140.33,140.33,139.92,139.95,28349.0,128.3745,128.3745,127.9995,128.0269,28349.0
2018-02-27 14:50:00,139.95,140.31,139.9,140.12,25154.0,128.0269,128.3562,127.9812,128.1824,25154.0
2018-02-27 15:00:00,140.13,140.21,139.89,139.91,19446.0,128.1916,128.2647,127.972,127.9903,19446.0
2018-02-27 15:10:00,139.94,140.15,139.87,140.02,24796.0,128.0178,128.2099,127.9537,128.0909,24796.0
2018-02-27 15:20:00,140.05,140.15,139.81,139.94,22811.0,128.1184,128.2099,127.8988,128.0178,22811.0
2018-02-27 15:30:00,140.0,140.1,139.72,139.89,32528.0,128.0726,128.1641,127.8165,127.972,32528.0
2018-02-27 15:40:00,139.88,140.42,139.81,140.36,88492.0,127.9629,128.4569,127.8988,128.402,88492.0
2018-02-27 15:50:00,140.35,140.35,139.76,139.76,208413.0,128.3928,128.3928,127.8531,127.8531,208413.0
2018-02-28 09:30:00,139.85,140.71,139.85,140.23,33109.0,127.9354,128.7222,127.9354,128.283,33109.0
2018-02-28 09:40:00,140.23,140.44,139.95,140.44,19623.0,128.283,128.4752,128.0269,128.4752,19623.0
2018-02-28 09:50:00,140.38,140.75,140.18,140.67,19015.0,128.4203,128.7587,128.2373,128.6856,19015.0
2018-02-28 10:00:00,140.74,140.8,140.01,140.03,15970.0,128.7496,128.8045,128.0818,128.1001,15970.0
2018-02-28 10:10:00,140.0,140.03,139.61,139.64,20603.0,128.0726,128.1001,127.7159,127.7433,20603.0
2018-02-28 10:20:00,139.7,139.9,139.53,139.81,24422.0,127.7982,127.9812,127.6427,127.8988,24422.0
2018-02-28 10:30:00,139.9,139.9,139.73,139.86,28782.0,127.9812,127.9812,127.8256,127.9446,28782.0
2018-02-28 10:40:00,139.85,139.85,139.33,139.36,24496.0,127.9354,127.9354,127.4597,127.4872,24496.0
2018-02-28 10:50:00,139.36,139.42,138.86,138.94,28185.0,127.4872,127.5421,127.0298,127.1029,28185.0
2018-02-28 11:00:00,138.97,139.25,138.91,139.0,33396.0,127.1304,127.3865,127.0755,127.1578,33396.0
2018-02-28 11:10:00,139.0,139.55,138.78,139.55,43273.0,127.1578,127.661,126.9566,127.661,43273.0
2018-02-28 11:20:00,139.51,139.52,139.01,139.22,23787.0,127.6244,127.6335,127.167,127.3591,23787.0
2018-02-28 11:30:00,139.2,139.24,138.93,138.99,25452.0,127.3408,127.3774,127.0938,127.1487,25452.0
2018-02-28 11:40:00,138.96,139.18,138.9,139.09,14585.0,127.1212,127.3225,127.0664,127.2402,14585.0
2018-02-28 11:50:00,139.19,139.3,139.05,139.3,14477.0,127.3316,127.4323,127.2036,127.4323,14477.0
2018-02-28 12:00:00,139.33,139.37,139.25,139.32,15298.0,127.4597,127.4963,127.3865,127.4506,15298.0
2018-02-28 12:10:00,139.36,139.41,139.23,139.23,14286.0,127.4872,127.5329,127.3682,127.3682,14286.0
2018-02-28 12:20:00,139.23,139.51,139.2,139.4,28180.0,127.3682,127.6244,127.3408,127.5238,28180.0
2018-02-28 12:30:00,139.38,139.65,139.33,139.53,26696.0,127.5055,127.7525,127.4597,127.6427,26696.0
2018-02-28 12:40:00,139.51,139.88,139.48,139.84,10713.0,127.6244,127.9629,127.5969,127.9263,10713.0
2018-02-28 12:50:00,139.82,139.82,139.64,139.66,10313.0,127.908,127.908,127.7433,127.7616,10313.0
2018-02-28 13:00:00,139.66,139.73,139.53,139.67,11321.0,127.7616,127.8256,127.6427,127.7708,11321.0
2018-02-28 13:10:00,139.68,139.75,139.64,139.71,10917.0,127.7799,127.8439,127.7433,127.8073,10917.0
2018-02-28 13:20:00,139.72,139.75,139.64,139.67,12775.0,127.8165,127.8439,127.7433,127.7708,12775.0
2018-02-28 13:30:00,139.68,139.8,139.66,139.7,13770.0,127.7799,127.8897,127.7616,127.7982,13770.0
2018-02-28 13:40:00,139.7,139.84,139.69,139.75,15305.0,127.7982,127.9263,127.7891,127.8439,15305.0
2018-02-28 13:50:00,139.73,140.16,139.67,140.16,13966.0,127.8256,128.219,127.7708,128.219,13966.0
2018-02-28 14:00:00,140.18,140.31,140.03,140.08,12411.0,128.2373,128.3562,128.1001,128.1458,12411.0
2018-02-28 14:10:00,140.11,140.22,140.06,140.19,14205.0,128.1733,128.2739,128.1275,128.2465,14205.0
2018-02-28 14:20:00,140.2,140.45,140.15,140.29,15802.0,128.2556,128.4843,128.2099,128.3379,15802.0
2018-02-28 14:30:00,140.29,140.29,139.79,139.8,19555.0,128.3379,128.3379,127.8805,127.8897,19555.0
2018-02-28 14:40:00,139.79,139.85,139.6,139.72,19976.0,127.8805,127.9354,127.7067,127.8165,19976.0
2018-02-28 14:50:00,139.69,139.79,139.56,139.63,17609.0,127.7891,127.8805,127.6701,127.7342,17609.0
2018-02-28 15:00:00,139.67,139.72,139.47,139.67,27185.0,127.7708,127.8165,127.5878,127.7708,27185.0
2018-02-28 15:10:00,139.72,139.73,139.32,139.32,21850.0,127.8165,127.8256,127.4506,127.4506,21850.0
2018-02-28 15:20:00,139.33,139.39,139.16,139.26,24119.0,127.4597,127.5146,127.3042,127.3957,24119.0
2018-02-28 15:30:00,139.3,139.49,139.03,139.47,35962.0,127.4323,127.6061,127.1853,127.5878,35962.0
2018-02-28 15:40:00,139.5,139.5,138.82,138.82,51993.0,127.6152,127.6152,126.9932,126.9932,51993.0
2018-02-28 15:50:00,138.82,138.88,138.44,138.46,141864.0,126.9932,127.0481,126.6455,126.6638,141864.0
2018-03-01 09:30:00,138.26,138.83,137.8,137.94,119242.0,126.4809,127.0023,126.0601,126.1881,119242.0
2018-03-01 09:40:00,137.85,138.1,137.35,137.9,54916.0,126.1058,126.3345,125.6484,126.1516,54916.0
2018-03-01 09:50:00,137.89,138.18,137.47,137.72,40141.0,126.1424,126.4077,125.7582,125.9869,40141.0
2018-03-01 10:00:00,137.93,138.15,137.45,137.86,92189.0,126.179,126.3803,125.7399,126.115,92189.0
2018-03-01 10:10:00,137.9,138.31,137.49,138.17,35744.0,126.1516,126.5266,125.7765,126.3985,35744.0
2018-03-01 10:20:00,138.17,138.45,138.0,138.36,20158.0,126.3985,126.6547,126.243,126.5724,20158.0
2018-03-01 10:30:00,138.45,139.25,138.45,139.03,22327.0,126.6547,127.3865,126.6547,127.1853,22327.0
2018-03-01 10:40:00,139.05,139.27,138.67,138.69,21590.0,127.2036,127.4048,126.8559,126.8742,21590.0
2018-03-01 10:50:00,138.61,138.66,138.36,138.41,16548.0,126.8011,126.8468,126.5724,126.6181,16548.0
2018-03-01 11:00:00,138.41,138.63,138.31,138.54,20356.0,126.6181,126.8194,126.5266,126.737,20356.0
2018-03-01 11:10:00,138.53,138.62,138.3,138.62,19306.0,126.7279,126.8102,126.5175,126.8102,19306.0
2018-03-01 11:20:00,138.66,138.81,138.24,138.35,20652.0,126.8468,126.984,126.4626,126.5632,20652.0
2018-03-01 11:30:00,138.48,138.65,138.34,138.59,20074.0,126.6821,126.8377,126.5541,126.7828,20074.0
2018-03-01 11:40:00,138.58,139.14,138.51,138.97,24340.0,126.7736,127.2859,126.7096,127.1304,24340.0
2018-03-01 11:50:00,138.96,139.01,138.73,138.81,35198.0,127.1212,127.167,126.9108,126.984,35198.0
2018-03-01 12:00:00,138.84,138.86,138.16,138.33,29377.0,127.0115,127.0298,126.3894,126.5449,29377.0
2018-03-01 12:10:00,138.35,138.47,138.29,138.29,13483.0,126.5632,126.673,126.5083,126.5083,13483.0
2018-03-01 12:20:00,138.24,138.41,138.12,138.24,16281.0,126.4626,126.6181,126.3528,126.4626,16281.0
2018-03-01 12:30:00,138.24,138.43,138.01,138.32,21071.0,126.4626,126.6364,126.2522,126.5358,21071.0
2018-03-01 12:40:00,138.32,138.61,138.22,138.61,14572.0,126.5358,126.8011,126.4443,126.8011,14572.0
2018-03-01 12:50:00,138.63,138.67,138.19,138.36,16680.0,126.8194,126.8559,126.4168,126.5724,16680.0
2018-03-01 13:00:00,138.31,138.34,137.89,138.03,28155.0,126.5266,126.5541,126.1424,126.2705,28155.0
2018-03-01 13:10:00,138.09,138.33,137.97,138.2,21659.0,126.3254,126.5449,126.2156,126.426,21659.0
2018-03-01 13:20:00,138.18,138.34,138.04,138.18,19721.0,126.4077,126.5541,126.2796,126.4077,19721.0
2018-03-01 13:30:00,138.22,138.36,138.11,138.15,18433.0,126.4443,126.5724,126.3437,126.3803,18433.0
2018-03-01 13:40:00,138.12,138.2,137.86,137.98,21852.0,126.3528,126.426,126.115,126.2247,21852.0
2018-03-01 13:50:00,137.99,138.05,137.63,137.74,66637.0,126.2339,126.2888,125.9046,126.0052,66637.0
2018-03-01 14:00:00,137.74,137.84,137.34,137.5,32182.0,126.0052,126.0967,125.6393,125.7856,32182.0
2018-03-01 14:10:00,137.55,137.66,137.04,137.64,25558.0,125.8314,125.932,125.3648,125.9137,25558.0
2018-03-01 14:20:00,137.63,137.74,137.4,137.72,21252.0,125.9046,126.0052,125.6941,125.9869,21252.0
2018-03-01 14:30:00,137.77,137.78,137.31,137.35,31502.0,126.0326,126.0418,125.6118,125.6484,31502.0
2018-03-01 14:40:00,137.34,137.66,137.32,137.38,33070.0,125.6393,125.932,125.621,125.6759,33070.0
2018-03-01 14:50:00,137.33,137.57,137.16,137.56,85112.0,125.6301,125.8497,125.4746,125.8405,85112.0
2018-03-01 15:00:00,137.54,137.7,137.11,137.61,33391.0,125.8222,125.9686,125.4289,125.8863,33391.0
2018-03-01 15:10:00,137.59,137.85,137.44,137.83,45344.0,125.868,126.1058,125.7307,126.0875,45344.0
2018-03-01 15:20:00,137.89,137.98,137.56,137.83,48688.0,126.1424,126.2247,125.8405,126.0875,48688.0
2018-03-01 15:30:00,137.84,138.01,137.59,137.67,46448.0,126.0967,126.2522,125.868,125.9411,46448.0
2018-03-01 15:40:00,137.65,138.05,137.55,138.0,124293.0,125.9228,126.2888,125.8314,126.243,124293.0
2018-03-01 15:50:00,138.0,138.66,137.97,138.41,239100.0,126.243,126.8468,126.2156,126.6181,239100.0
2018-03-02 09:30:00,137.41,138.68,137.41,138.08,61459.0,125.7033,126.8651,125.7033,126.3162,61459.0
2018-03-02 09:40:00,137.91,138.43,137.78,138.1,28930.0,126.1607,126.6364,126.0418,126.3345,28930.0
2018-03-02 09:50:00,138.0,138.24,137.87,138.23,21118.0,126.243,126.4626,126.1241,126.4534,21118.0
2018-03-02 10:00:00,138.27,138.46,138.03,138.19,26662.0,126.49,126.6638,126.2705,126.4168,26662.0
2018-03-02 10:10:00,138.14,138.18,137.82,137.88,28729.0,126.3711,126.4077,126.0784,126.1333,28729.0
2018-03-02 10:20:00,137.88,138.23,137.69,138.05,41413.0,126.1333,126.4534,125.9594,126.2888,41413.0
2018-03-02 10:30:00,138.03,138.55,137.89,138.26,21908.0,126.2705,126.7462,126.1424,126.4809,21908.0
2018-03-02 10:40:00,138.31,138.63,138.27,138.58,21629.0,126.5266,126.8194,126.49,126.7736,21629.0
2018-03-02 10:50:00,138.61,138.62,138.01,138.05,16900.0,126.8011,126.8102,126.2522,126.2888,16900.0
2018-03-02 11:00:00,138.01,138.15,137.79,138.09,22932.0,126.2522,126.3803,126.0509,126.3254,22932.0
2018-03-02 11:10:00,138.09,138.15,137.93,137.93,19362.0,126.3254,126.3803,126.179,126.179,19362.0
2018-03-02 11:20:00,137.95,138.36,137.95,138.24,17200.0,126.1973,126.5724,126.1973,126.4626,17200.0
2018-03-02 11:30:00,138.3,138.47,137.93,138.07,25527.0,126.5175,126.673,126.179,126.3071,25527.0
2018-03-02 11:40:00,138.07,138.6,138.07,138.6,24588.0,126.3071,126.7919,126.3071,126.7919,24588.0
2018-03-02 11:50:00,138.61,138.91,138.49,138.91,27876.0,126.8011,127.0755,126.6913,127.0755,27876.0
2018-03-02 12:00:00,138.86,138.92,138.65,138.77,25436.0,127.0298,127.0847,126.8377,126.9474,25436.0
2018-03-02 12:10:00,138.86,138.92,138.7,138.84,19423.0,127.0298,127.0847,126.8834,127.0115,19423.0
2018-03-02 12:20:00,138.83,139.14,138.69,139.14,20492.0,127.0023,127.2859,126.8742,127.2859,20492.0
2018-03-02 12:30:00,139.16,139.2,138.77,138.81,19125.0,127.3042,127.3408,126.9474,126.984,19125.0
2018-03-02 12:40:00,138.77,139.05,138.75,138.96,22893.0,126.9474,127.2036,126.9291,127.1212,22893.0
2018-03-02 12:50:00,138.96,139.23,138.91,139.14,17207.0,127.1212,127.3682,127.0755,127.2859,17207.0
2018-03-02 13:00:00,139.12,139.14,138.86,138.87,26223.0,127.2676,127.2859,127.0298,127.0389,26223.0
2018-03-02 13:10:00,138.87,138.9,138.68,138.85,19697.0,127.0389,127.0664,126.8651,127.0206,19697.0
2018-03-02 13:20:00,138.87,138.96,138.73,138.84,19580.0,127.0389,127.1212,126.9108,127.0115,19580.0
2018-03-02 13:30:00,138.83,138.94,138.62,138.77,16754.0,127.0023,127.1029,126.8102,126.9474,16754.0
2018-03-02 13:40:00,138.83,138.98,138.83,138.95,16004.0,127.0023,127.1395,127.0023,127.1121,16004.0
2018-03-02 13:50:00,138.98,139.12,138.9,138.99,21393.0,127.1395,127.2676,127.0664,127.1487,21393.0
2018-03-02 14:00:00,139.05,139.16,138.95,139.12,20552.0,127.2036,127.3042,127.1121,127.2676,20552.0
2018-03-02 14:10:00,139.14,139.37,139.14,139.18,26535.0,127.2859,127.4963,127.2859,127.3225,26535.0
2018-03-02 14:20:00,139.19,139.39,139.15,139.34,17835.0,127.3316,127.5146,127.2951,127.4689,17835.0
2018-03-02 14:30:00,139.34,139.49,139.2,139.49,16925.0,127.4689,127.6061,127.3408,127.6061,16925.0
2018-03-02 14:40:00,139.51,139.68,139.49,139.68,13029.0,127.6244,127.7799,127.6061,127.7799,13029.0
2018-03-02 14:50:00,139.67,139.77,139.45,139.48,14444.0,127.7708,127.8622,127.5695,127.5969,14444.0
2018-03-02 15:00:00,139.46,139.53,139.3,139.53,24987.0,127.5786,127.6427,127.4323,127.6427,24987.0
2018-03-02 15:10:00,139.52,139.67,139.4,139.59,34656.0,127.6335,127.7708,127.5238,127.6976,34656.0
2018-03-02 15:20:00,139.58,139.85,139.56,139.85,25238.0,127.6884,127.9354,127.6701,127.9354,25238.0
2018-03-02 15:30:00,139.84,140.22,139.82,140.2,51977.0,127.9263,128.2739,127.908,128.2556,51977.0
2018-03-02 15:40:00,140.19,140.44,140.13,140.44,82970.0,128.2465,128.4752,128.1916,128.4752,82970.0
2018-03-02 15:50:00,140.46,140.74,140.45,140.52,175535.0,128.4935,128.7496,128.4843,128.5483,175535.0
2018-03-05 09:30:00,140.1,140.81,139.56,140.46,51501.0,128.1641,128.8136,127.6701,128.4935,51501.0
2018-03-05 09:40:00,140.45,140.61,139.97,140.37,14436.0,128.4843,128.6307,128.0452,128.4111,14436.0
2018-03-05 09:50:00,140.23,140.23,139.8,139.85,10147.0,128.283,128.283,127.8897,127.9354,10147.0
2018-03-05 10:00:00,139.95,140.09,139.84,139.97,20127.0,128.0269,128.155,127.9263,128.0452,20127.0
2018-03-05 10:10:00,139.97,140.05,139.74,139.9,11653.0,128.0452,128.1184,127.8348,127.9812,11653.0
2018-03-05 10:20:00,139.88,140.24,139.86,140.17,9504.0,127.9629,128.2922,127.9446,128.2282,9504.0
2018-03-05 10:30:00,140.17,140.39,140.14,140.33,7676.0,128.2282,128.4294,128.2007,128.3745,7676.0
2018-03-05 10:40:00,140.32,140.32,140.06,140.07,13671.0,128.3654,128.3654,128.1275,128.1367,13671.0
2018-03-05 10:50:00,140.02,140.61,140.02,140.47,16952.0,128.0909,128.6307,128.0909,128.5026,16952.0
2018-03-05 11:00:00,140.48,141.09,140.45,140.92,29808.0,128.5117,129.0698,128.4843,128.9143,29808.0
2018-03-05 11:10:00,140.91,141.03,140.77,140.87,19332.0,128.9051,129.0149,128.777,128.8685,19332.0
2018-03-05 11:20:00,140.92,141.24,140.91,141.18,19163.0,128.9143,129.207,128.9051,129.1521,19163.0
2018-03-05 11:30:00,141.17,141.19,141.01,141.11,21360.0,129.143,129.1613,128.9966,129.0881,21360.0
2018-03-05 11:40:00,141.14,141.48,141.14,141.3,16855.0,129.1155,129.4266,129.1155,129.2619,16855.0
2018-03-05 11:50:00,141.33,141.4,141.08,141.29,23410.0,129.2893,129.3534,129.0606,129.2527,23410.0
2018-03-05 12:00:00,141.31,141.49,141.3,141.4,34434.0,129.271,129.4357,129.2619,129.3534,34434.0
2018-03-05 12:10:00,141.42,141.44,141.13,141.13,61759.0,129.3717,129.39,129.1064,129.1064,61759.0
2018-03-05 12:20:00,141.12,141.12,140.94,141.04,12766.0,129.0972,129.0972,128.9326,129.024,12766.0
2018-03-05 12:30:00,141.06,141.34,141.02,141.34,14237.0,129.0423,129.2985,129.0057,129.2985,14237.0
2018-03-05 12:40:00,141.34,141.53,141.28,141.44,9037.0,129.2985,129.4723,129.2436,129.39,9037.0
2018-03-05 12:50:00,141.46,141.56,141.43,141.45,10496.0,129.4083,129.4997,129.3808,129.3991,10496.0
2018-03-05 13:00:00,141.47,141.78,141.47,141.5,28380.0,129.4174,129.701,129.4174,129.4448,28380.0
2018-03-05 13:10:00,141.52,141.76,141.49,141.53,38354.0,129.4631,129.6827,129.4357,129.4723,38354.0
2018-03-05 13:20:00,141.56,141.68,141.44,141.44,12094.0,129.4997,129.6095,129.39,129.39,12094.0
2018-03-05 13:30:00,141.42,141.47,141.16,141.17,12366.0,129.3717,129.4174,129.1338,129.143,12366.0
2018-03-05 13:40:00,141.18,141.29,140.97,140.98,9094.0,129.1521,129.2527,128.96,128.9691,9094.0
2018-03-05 13:50:00,140.98,141.12,140.89,141.04,35789.0,128.9691,129.0972,128.8868,129.024,35789.0
2018-03-05 14:00:00,141.06,141.15,140.82,140.98,51466.0,129.0423,129.1247,128.8228,128.9691,51466.0
2018-03-05 14:10:00,140.97,141.17,140.9,141.01,20651.0,128.96,129.143,128.896,128.9966,20651.0
2018-03-05 14:20:00,141.05,141.49,141.0,141.43,27709.0,129.0332,129.4357,128.9874,129.3808,27709.0
2018-03-05 14:30:00,141.46,141.51,141.33,141.45,29693.0,129.4083,129.454,129.2893,129.3991,29693.0
2018-03-05 14:40:00,141.45,141.81,141.45,141.75,24587.0,129.3991,129.7284,129.3991,129.6735,24587.0
2018-03-05 14:50:00,141.76,141.76,141.62,141.69,21939.0,129.6827,129.6827,129.5546,129.6187,21939.0
2018-03-05 15:00:00,141.69,141.81,141.62,141.67,52488.0,129.6187,129.7284,129.5546,129.6004,52488.0
2018-03-05 15:10:00,141.67,141.68,141.34,141.4,26130.0,129.6004,129.6095,129.2985,129.3534,26130.0
2018-03-05 15:20:00,141.44,141.62,141.36,141.39,24724.0,129.39,129.5546,129.3168,129.3442,24724.0
2018-03-05 15:30:00,141.38,141.45,141.27,141.43,42633.0,129.3351,129.3991,129.2344,129.3808,42633.0
2018-03-05 15:40:00,141.44,141.58,141.37,141.39,51143.0,129.39,129.518,129.3259,129.3442,51143.0
2018-03-05 15:50:00,141.37,141.64,141.27,141.61,174317.0,129.3259,129.5729,129.2344,129.5455,174317.0
2018-03-06 09:30:00,142.16,143.12,142.03,142.6,81493.0,130.0486,130.9268,129.9297,130.4511,81493.0
2018-03-06 09:40:00,142.68,142.77,142.16,142.34,28003.0,130.5243,130.6066,130.0486,130.2133,28003.0
2018-03-06 09:50:00,142.41,142.99,142.37,142.73,33029.0,130.2773,130.8079,130.2407,130.5701,33029.0
2018-03-06 10:00:00,142.79,142.87,142.41,142.42,63107.0,130.6249,130.6981,130.2773,130.2865,63107.0
2018-03-06 10:10:00,142.34,142.41,141.9,142.17,20608.0,130.2133,130.2773,129.8108,130.0578,20608.0
2018-03-06 10:20:00,142.14,142.35,142.07,142.32,32229.0,130.0303,130.2224,129.9663,130.195,32229.0
2018-03-06 10:30:00,142.32,142.35,142.03,142.14,22887.0,130.195,130.2224,129.9297,130.0303,22887.0
2018-03-06 10:40:00,142.19,142.55,142.13,142.2,20715.0,130.0761,130.4054,130.0212,130.0852,20715.0
2018-03-06 10:50:00,142.14,142.25,141.84,141.89,42228.0,130.0303,130.131,129.7559,129.8016,42228.0
2018-03-06 11:00:00,141.88,142.2,141.75,142.09,38415.0,129.7925,130.0852,129.6735,129.9846,38415.0
2018-03-06 11:10:00,142.12,142.2,141.9,141.9,39529.0,130.012,130.0852,129.8108,129.8108,39529.0
2018-03-06 11:20:00,141.87,141.95,141.77,141.94,25739.0,129.7833,129.8565,129.6918,129.8474,25739.0
2018-03-06 11:30:00,141.94,142.04,141.7,141.82,24831.0,129.8474,129.9388,129.6278,129.7376,24831.0
2018-03-06 11:40:00,141.83,142.11,141.74,141.98,26400.0,129.7467,130.0029,129.6644,129.884,26400.0
2018-03-06 11:50:00,141.92,142.08,141.83,142.08,18137.0,129.8291,129.9754,129.7467,129.9754,18137.0
2018-03-06 12:00:00,142.08,142.08,141.8,141.91,22449.0,129.9754,129.9754,129.7193,129.8199,22449.0
2018-03-06 12:10:00,141.93,142.0,141.9,141.95,11424.0,129.8382,129.9022,129.8108,129.8565,11424.0
2018-03-06 12:20:00,141.95,142.05,141.84,141.97,19286.0,129.8565,129.948,129.7559,129.8748,19286.0
2018-03-06 12:30:00,141.99,142.0,141.9,141.92,26289.0,129.8931,129.9022,129.8108,129.8291,26289.0
2018-03-06 12:40:00,141.94,142.06,141.93,142.03,18786.0,129.8474,129.9571,129.8382,129.9297,18786.0
2018-03-06 12:50:00,141.98,142.2,141.98,142.07,44923.0,129.884,130.0852,129.884,129.9663,44923.0
2018-03-06 13:00:00,142.1,142.14,141.89,141.89,25198.0,129.9937,130.0303,129.8016,129.8016,25198.0
2018-03-06 13:10:00,141.94,142.02,141.86,142.0,13866.0,129.8474,129.9205,129.7742,129.9022,13866.0
2018-03-06 13:20:00,142.0,142.45,141.97,142.37,31150.0,129.9022,130.3139,129.8748,130.2407,31150.0
2018-03-06 13:30:00,142.37,142.37,142.16,142.25,19335.0,130.2407,130.2407,130.0486,130.131,19335.0
2018-03-06 13:40:00,142.25,142.3,141.92,141.92,19125.0,130.131,130.1767,129.8291,129.8291,19125.0
2018-03-06 13:50:00,141.9,142.05,141.86,141.98,17511.0,129.8108,129.948,129.7742,129.884,17511.0
2018-03-06 14:00:00,141.98,142.25,141.98,142.23,16382.0,129.884,130.131,129.884,130.1127,16382.0
2018-03-06 14:10:00,142.25,142.28,142.05,142.15,16179.0,130.131,130.1584,129.948,130.0395,16179.0
2018-03-06 14:20:00,142.13,142.32,142.13,142.23,18534.0,130.0212,130.195,130.0212,130.1127,18534.0
2018-03-06 14:30:00,142.26,142.32,142.22,142.29,39875.0,130.1401,130.195,130.1035,130.1675,39875.0
2018-03-06 14:40:00,142.26,142.32,142.15,142.3,32589.0,130.1401,130.195,130.0395,130.1767,32589.0
2018-03-06 14:50:00,142.31,142.35,142.22,142.26,33467.0,130.1858,130.2224,130.1035,130.1401,33467.0
2018-03-06 15:00:00,142.27,142.3,142.17,142.25,21416.0,130.1492,130.1767,130.0578,130.131,21416.0
2018-03-06 15:10:00,142.27,142.3,142.17,142.26,28319.0,130.1492,130.1767,130.0578,130.1401,28319.0
2018-03-06 15:20:00,142.28,142.42,142.2,142.39,33850.0,130.1584,130.2865,130.0852,130.259,33850.0
2018-03-06 15:30:00,142.35,142.37,142.2,142.25,55728.0,130.2224,130.2407,130.0852,130.131,55728.0
2018-03-06 15:40:00,142.28,142.33,142.12,142.26,87636.0,130.1584,130.2041,130.012,130.1401,87636.0
2018-03-06 15:50:00,142.26,142.77,142.24,142.68,323174.0,130.1401,130.6066,130.1218,130.5243,323174.0
2018-03-07 09:30:00,141.53,143.35,141.42,143.35,82422.0,129.4723,131.1372,129.3717,131.1372,82422.0
2018-03-07 09:40:00,143.34,143.35,142.69,143.01,33388.0,131.1281,131.1372,130.5335,130.8262,33388.0
2018-03-07 09:50:00,143.08,143.46,142.96,143.45,35731.0,130.8902,131.2379,130.7805,131.2287,35731.0
2018-03-07 10:00:00,143.39,143.86,143.31,143.66,102635.0,131.1738,131.6038,131.1006,131.4208,102635.0
2018-03-07 10:10:00,143.69,143.85,143.46,143.6,28000.0,131.4483,131.5946,131.2379,131.3659,28000.0
2018-03-07 10:20:00,143.56,143.84,143.52,143.74,20524.0,131.3293,131.5855,131.2928,131.494,20524.0
2018-03-07 10:30:00,143.76,143.79,143.53,143.67,26204.0,131.5123,131.5397,131.3019,131.43,26204.0
2018-03-07 10:40:00,143.71,143.82,143.66,143.77,25805.0,131.4666,131.5672,131.4208,131.5215,25805.0
2018-03-07 10:50:00,143.77,143.8,143.41,143.56,23545.0,131.5215,131.5489,131.1921,131.3293,23545.0
2018-03-07 11:00:00,143.53,143.55,143.23,143.33,21145.0,131.3019,131.3202,131.0275,131.1189,21145.0
2018-03-07 11:10:00,143.34,143.48,143.2,143.2,27329.0,131.1281,131.2562,131.0,131.0,27329.0
2018-03-07 11:20:00,143.18,143.18,142.93,143.05,19064.0,130.9817,130.9817,130.753,130.8628,19064.0
2018-03-07 11:30:00,143.08,143.09,142.81,142.92,19871.0,130.8902,130.8994,130.6432,130.7439,19871.0
2018-03-07 11:40:00,142.95,143.11,142.95,142.97,24696.0,130.7713,130.9177,130.7713,130.7896,24696.0
2018-03-07 11:50:00,142.97,143.03,142.81,142.81,18762.0,130.7896,130.8445,130.6432,130.6432,18762.0
2018-03-07 12:00:00,142.8,142.88,142.6,142.67,26023.0,130.6341,130.7073,130.4511,130.5152,26023.0
2018-03-07 12:10:00,142.73,142.75,142.55,142.68,11464.0,130.5701,130.5884,130.4054,130.5243,11464.0
2018-03-07 12:20:00,142.71,142.8,142.59,142.72,18653.0,130.5518,130.6341,130.442,130.5609,18653.0
2018-03-07 12:30:00,142.76,142.88,142.73,142.85,14455.0,130.5975,130.7073,130.5701,130.6798,14455.0
2018-03-07 12:40:00,142.85,142.85,142.64,142.74,16528.0,130.6798,130.6798,130.4877,130.5792,16528.0
2018-03-07 12:50:00,142.73,142.81,142.67,142.67,10279.0,130.5701,130.6432,130.5152,130.5152,10279.0
2018-03-07 13:00:00,142.67,142.67,142.34,142.47,15079.0,130.5152,130.5152,130.2133,130.3322,15079.0
2018-03-07 13:10:00,142.5,142.61,142.46,142.56,9425.0,130.3597,130.4603,130.3231,130.4145,9425.0
2018-03-07 13:20:00,142.6,142.75,142.44,142.75,17472.0,130.4511,130.5884,130.3048,130.5884,17472.0
2018-03-07 13:30:00,142.82,142.86,142.7,142.75,10285.0,130.6524,130.689,130.5426,130.5884,10285.0
2018-03-07 13:40:00,142.73,142.85,142.62,142.64,35887.0,130.5701,130.6798,130.4694,130.4877,35887.0
2018-03-07 13:50:00,142.66,142.86,142.63,142.8,17556.0,130.506,130.689,130.4786,130.6341,17556.0
2018-03-07 14:00:00,142.81,142.81,142.64,142.77,32742.0,130.6432,130.6432,130.4877,130.6066,32742.0
2018-03-07 14:10:00,142.8,143.22,142.8,143.22,15047.0,130.6341,131.0183,130.6341,131.0183,15047.0
2018-03-07 14:20:00,143.22,143.34,143.15,143.24,24291.0,131.0183,131.1281,130.9543,131.0366,24291.0
2018-03-07 14:30:00,143.26,143.32,143.18,143.26,18026.0,131.0549,131.1098,130.9817,131.0549,18026.0
2018-03-07 14:40:00,143.28,143.34,143.2,143.33,19479.0,131.0732,131.1281,131.0,131.1189,19479.0
2018-03-07 14:50:00,143.33,143.34,143.14,143.24,14215.0,131.1189,131.1281,130.9451,131.0366,14215.0
2018-03-07 15:00:00,143.27,143.4,143.15,143.15,47005.0,131.0641,131.183,130.9543,130.9543,47005.0
2018-03-07 15:10:00,143.16,143.22,143.03,143.11,19936.0,130.9634,131.0183,130.8445,130.9177,19936.0
2018-03-07 15:20:00,143.09,143.13,142.96,143.07,26518.0,130.8994,130.936,130.7805,130.8811,26518.0
2018-03-07 15:30:00,143.07,143.19,143.07,143.08,44473.0,130.8811,130.9909,130.8811,130.8902,44473.0
2018-03-07 15:40:00,143.12,143.2,143.08,143.11,52409.0,130.9268,131.0,130.8902,130.9177,52409.0
2018-03-07 15:50:00,143.12,143.57,142.96,143.51,156625.0,130.9268,131.3385,130.7805,131.2836,156625.0
2018-03-08 09:30:00,143.6,143.73,142.78,142.95,83894.0,131.3659,131.4849,130.6158,130.7713,83894.0
2018-03-08 09:40:00,142.97,143.84,142.96,143.67,25556.0,130.7896,131.5855,130.7805,131.43,25556.0
2018-03-08 09:50:00,143.65,143.86,143.48,143.49,51787.0,131.4117,131.6038,131.2562,131.2653,51787.0
2018-03-08 10:00:00,143.52,143.77,143.43,143.66,42230.0,131.2928,131.5215,131.2104,131.4208,42230.0
2018-03-08 10:10:00,143.63,143.74,143.6,143.63,18141.0,131.3934,131.494,131.3659,131.3934,18141.0
2018-03-08 10:20:00,143.67,143.77,143.4,143.4,25664.0,131.43,131.5215,131.183,131.183,25664.0
2018-03-08 10:30:00,143.41,143.57,143.38,143.4,15120.0,131.1921,131.3385,131.1647,131.183,15120.0
2018-03-08 10:40:00,143.43,143.68,143.36,143.61,27801.0,131.2104,131.4391,131.1464,131.3751,27801.0
2018-03-08 10:50:00,143.68,143.68,143.4,143.49,18278.0,131.4391,131.4391,131.183,131.2653,18278.0
2018-03-08 11:00:00,143.48,143.7,143.4,143.56,19496.0,131.2562,131.4574,131.183,131.3293,19496.0
2018-03-08 11:10:00,143.58,143.75,143.55,143.55,19869.0,131.3476,131.5032,131.3202,131.3202,19869.0
2018-03-08 11:20:00,143.56,143.65,143.54,143.6,14210.0,131.3293,131.4117,131.311,131.3659,14210.0
2018-03-08 11:30:00,143.58,143.67,143.54,143.59,22545.0,131.3476,131.43,131.311,131.3568,22545.0
2018-03-08 11:40:00,143.61,143.68,143.51,143.57,31933.0,131.3751,131.4391,131.2836,131.3385,31933.0
2018-03-08 11:50:00,143.57,143.67,143.52,143.58,18383.0,131.3385,131.43,131.2928,131.3476,18383.0
2018-03-08 12:00:00,143.58,143.64,143.54,143.54,15637.0,131.3476,131.4025,131.311,131.311,15637.0
2018-03-08 12:10:00,143.53,143.61,143.44,143.54,11213.0,131.3019,131.3751,131.2196,131.311,11213.0
2018-03-08 12:20:00,143.53,143.67,143.45,143.61,15302.0,131.3019,131.43,131.2287,131.3751,15302.0
2018-03-08 12:30:00,143.61,143.64,143.47,143.62,17983.0,131.3751,131.4025,131.247,131.3842,17983.0
2018-03-08 12:40:00,143.62,143.64,143.57,143.61,17096.0,131.3842,131.4025,131.3385,131.3751,17096.0
2018-03-08 12:50:00,143.61,143.65,143.54,143.61,19015.0,131.3751,131.4117,131.311,131.3751,19015.0
2018-03-08 13:00:00,143.61,143.85,143.54,143.76,18959.0,131.3751,131.5946,131.311,131.5123,18959.0
2018-03-08 13:10:00,143.8,143.82,143.69,143.69,17701.0,131.5489,131.5672,131.4483,131.4483,17701.0
2018-03-08 13:20:00,143.69,143.73,143.6,143.69,10285.0,131.4483,131.4849,131.3659,131.4483,10285.0
2018-03-08 13:30:00,143.71,143.73,143.65,143.65,13764.0,131.4666,131.4849,131.4117,131.4117,13764.0
2018-03-08 13:40:00,143.65,143.74,143.63,143.72,14402.0,131.4117,131.494,131.3934,131.4757,14402.0
2018-03-08 13:50:00,143.74,143.81,143.7,143.73,23203.0,131.494,131.558,131.4574,131.4849,23203.0
2018-03-08 14:00:00,143.76,143.79,143.66,143.66,11924.0,131.5123,131.5397,131.4208,131.4208,11924.0
2018-03-08 14:10:00,143.66,143.82,143.65,143.75,18993.0,131.4208,131.5672,131.4117,131.5032,18993.0
2018-03-08 14:20:00,143.75,143.96,143.75,143.85,32042.0,131.5032,131.6953,131.5032,131.5946,32042.0
2018-03-08 14:30:00,143.87,143.88,143.81,143.85,15105.0,131.6129,131.6221,131.558,131.5946,15105.0
2018-03-08 14:40:00,143.86,143.95,143.8,143.86,35168.0,131.6038,131.6861,131.5489,131.6038,35168.0
2018-03-08 14:50:00,143.89,144.27,143.86,144.27,21762.0,131.6312,131.9789,131.6038,131.9789,21762.0
2018-03-08 15:00:00,144.27,144.42,144.24,144.34,32088.0,131.9789,132.1161,131.9514,132.0429,32088.0
2018-03-08 15:10:00,144.3,144.34,144.25,144.28,25794.0,132.0063,132.0429,131.9606,131.988,25794.0
2018-03-08 15:20:00,144.3,144.33,144.23,144.29,20065.0,132.0063,132.0337,131.9423,131.9972,20065.0
2018-03-08 15:30:00,144.28,144.29,144.14,144.14,46850.0,131.988,131.9972,131.8599,131.8599,46850.0
2018-03-08 15:40:00,144.12,144.19,143.93,144.19,38574.0,131.8416,131.9057,131.6678,131.9057,38574.0
2018-03-08 15:50:00,144.2,144.37,144.12,144.34,207064.0,131.9148,132.0703,131.8416,132.0429,207064.0
2018-03-09 09:30:00,145.25,145.41,144.75,144.75,59570.0,132.8754,133.0217,132.418,132.418,59570.0
2018-03-09 09:40:00,144.8,144.91,144.53,144.86,28372.0,132.4637,132.5643,132.2167,132.5186,28372.0
2018-03-09 09:50:00,144.87,144.92,144.56,144.62,18349.0,132.5277,132.5735,132.2441,132.299,18349.0
2018-03-09 10:00:00,144.64,145.05,144.62,145.02,32406.0,132.3173,132.6924,132.299,132.665,32406.0
2018-03-09 10:10:00,145.02,145.07,144.92,144.96,35184.0,132.665,132.7107,132.5735,132.6101,35184.0
2018-03-09 10:20:00,145.02,145.03,144.8,144.85,23760.0,132.665,132.6741,132.4637,132.5094,23760.0
2018-03-09 10:30:00,144.9,145.01,144.85,144.94,16971.0,132.5552,132.6558,132.5094,132.5918,16971.0
2018-03-09 10:40:00,144.97,145.0,144.87,144.9,17676.0,132.6192,132.6467,132.5277,132.5552,17676.0
2018-03-09 10:50:00,144.93,145.0,144.69,144.7,15089.0,132.5826,132.6467,132.3631,132.3722,15089.0
2018-03-09 11:00:00,144.71,144.98,144.71,144.88,51270.0,132.3814,132.6284,132.3814,132.5369,51270.0
2018-03-09 11:10:00,144.88,144.97,144.77,144.83,23888.0,132.5369,132.6192,132.4363,132.4911,23888.0
2018-03-09 11:20:00,144.88,145.01,144.85,144.95,21423.0,132.5369,132.6558,132.5094,132.6009,21423.0
2018-03-09 11:30:00,144.97,145.0,144.85,144.94,13578.0,132.6192,132.6467,132.5094,132.5918,13578.0
2018-03-09 11:40:00,144.95,144.98,144.84,144.94,10911.0,132.6009,132.6284,132.5003,132.5918,10911.0
2018-03-09 11:50:00,144.96,145.19,144.92,145.19,26852.0,132.6101,132.8205,132.5735,132.8205,26852.0
2018-03-09 12:00:00,145.2,145.28,145.08,145.1,22174.0,132.8296,132.9028,132.7198,132.7381,22174.0
2018-03-09 12:10:00,145.1,145.29,145.05,145.23,15203.0,132.7381,132.912,132.6924,132.8571,15203.0
2018-03-09 12:20:00,145.22,145.22,145.03,145.1,10879.0,132.8479,132.8479,132.6741,132.7381,10879.0
2018-03-09 12:30:00,145.1,145.16,145.01,145.09,18545.0,132.7381,132.793,132.6558,132.729,18545.0
2018-03-09 12:40:00,145.06,145.13,144.94,145.08,7320.0,132.7016,132.7656,132.5918,132.7198,7320.0
2018-03-09 12:50:00,145.06,145.06,144.97,144.99,9574.0,132.7016,132.7016,132.6192,132.6375,9574.0
2018-03-09 13:00:00,145.0,145.04,144.96,144.98,8267.0,132.6467,132.6833,132.6101,132.6284,8267.0
2018-03-09 13:10:00,145.01,145.04,144.96,144.99,10234.0,132.6558,132.6833,132.6101,132.6375,10234.0
2018-03-09 13:20:00,144.97,145.03,144.91,144.91,11782.0,132.6192,132.6741,132.5643,132.5643,11782.0
2018-03-09 13:30:00,144.94,145.0,144.88,144.89,8017.0,132.5918,132.6467,132.5369,132.546,8017.0
2018-03-09 13:40:00,144.88,144.92,144.73,144.89,8680.0,132.5369,132.5735,132.3997,132.546,8680.0
2018-03-09 13:50:00,144.92,144.92,144.81,144.81,6671.0,132.5735,132.5735,132.4729,132.4729,6671.0
2018-03-09 14:00:00,144.84,144.84,144.73,144.77,17071.0,132.5003,132.5003,132.3997,132.4363,17071.0
2018-03-09 14:10:00,144.8,144.94,144.79,144.89,93066.0,132.4637,132.5918,132.4546,132.546,93066.0
2018-03-09 14:20:00,144.92,144.99,144.85,144.99,16932.0,132.5735,132.6375,132.5094,132.6375,16932.0
2018-03-09 14:30:00,144.99,145.03,144.88,144.99,42355.0,132.6375,132.6741,132.5369,132.6375,42355.0
2018-03-09 14:40:00,144.96,144.98,144.86,144.92,31374.0,132.6101,132.6284,132.5186,132.5735,31374.0
2018-03-09 14:50:00,144.93,144.96,144.78,144.89,12317.0,132.5826,132.6101,132.4454,132.546,12317.0
2018-03-09 15:00:00,144.85,144.9,144.78,144.83,14069.0,132.5094,132.5552,132.4454,132.4911,14069.0
2018-03-09 15:10:00,144.85,144.9,144.76,144.81,19041.0,132.5094,132.5552,132.4271,132.4729,19041.0
2018-03-09 15:20:00,144.79,144.89,144.76,144.85,23346.0,132.4546,132.546,132.4271,132.5094,23346.0
2018-03-09 15:30:00,144.84,144.85,144.74,144.82,46829.0,132.5003,132.5094,132.4088,132.482,46829.0
2018-03-09 15:40:00,144.83,144.98,144.79,144.81,88102.0,132.4911,132.6284,132.4546,132.4729,88102.0
2018-03-09 15:50:00,144.82,145.03,144.79,145.03,205245.0,132.482,132.6741,132.4546,132.6741,205245.0
2018-03-12 09:30:00,145.0,145.31,144.93,144.99,61366.0,132.6467,132.9303,132.5826,132.6375,61366.0
2018-03-12 09:40:00,145.06,145.19,144.82,145.06,12895.0,132.7016,132.8205,132.482,132.7016,12895.0
2018-03-12 09:50:00,145.06,145.07,144.76,144.88,15504.0,132.7016,132.7107,132.4271,132.5369,15504.0
2018-03-12 10:00:00,144.91,145.1,144.88,145.05,18251.0,132.5643,132.7381,132.5369,132.6924,18251.0
2018-03-12 10:10:00,145.07,145.21,144.99,145.21,21179.0,132.7107,132.8388,132.6375,132.8388,21179.0
2018-03-12 10:20:00,145.24,145.28,145.03,145.06,16564.0,132.8662,132.9028,132.6741,132.7016,16564.0
2018-03-12 10:30:00,145.12,145.21,144.93,145.14,11485.0,132.7564,132.8388,132.5826,132.7747,11485.0
2018-03-12 10:40:00,145.16,145.29,145.14,145.28,19378.0,132.793,132.912,132.7747,132.9028,19378.0
2018-03-12 10:50:00,145.29,145.29,145.03,145.16,16284.0,132.912,132.912,132.6741,132.793,16284.0
2018-03-12 11:00:00,145.17,145.45,145.17,145.32,26516.0,132.8022,133.0583,132.8022,132.9394,26516.0
2018-03-12 11:10:00,145.34,145.47,145.3,145.47,7427.0,132.9577,133.0766,132.9211,133.0766,7427.0
2018-03-12 11:20:00,145.45,145.83,145.43,145.71,21279.0,133.0583,133.406,133.04,133.2962,21279.0
2018-03-12 11:30:00,145.7,145.89,145.63,145.82,12859.0,133.287,133.4608,133.223,133.3968,12859.0
2018-03-12 11:40:00,145.9,145.92,145.82,145.83,7053.0,133.47,133.4883,133.3968,133.406,7053.0
2018-03-12 11:50:00,145.84,145.97,145.74,145.93,15755.0,133.4151,133.534,133.3236,133.4974,15755.0
2018-03-12 12:00:00,145.96,145.97,145.71,145.74,12779.0,133.5249,133.534,133.2962,133.3236,12779.0
2018-03-12 12:10:00,145.72,145.83,145.42,145.44,19879.0,133.3053,133.406,133.0309,133.0492,19879.0
2018-03-12 12:20:00,145.44,145.48,145.31,145.48,11108.0,133.0492,133.0858,132.9303,133.0858,11108.0
2018-03-12 12:30:00,145.48,145.49,145.1,145.35,22922.0,133.0858,133.0949,132.7381,132.9668,22922.0
2018-03-12 12:40:00,145.36,145.48,145.32,145.4,7292.0,132.976,133.0858,132.9394,133.0126,7292.0
2018-03-12 12:50:00,145.4,145.56,145.38,145.52,11800.0,133.0126,133.159,132.9943,133.1224,11800.0
2018-03-12 13:00:00,145.53,145.79,145.53,145.71,9948.0,133.1315,133.3694,133.1315,133.2962,9948.0
2018-03-12 13:10:00,145.71,145.77,145.58,145.59,7271.0,133.2962,133.3511,133.1772,133.1864,7271.0
2018-03-12 13:20:00,145.59,145.59,145.33,145.36,5086.0,133.1864,133.1864,132.9485,132.976,5086.0
2018-03-12 13:30:00,145.31,145.44,145.26,145.32,8933.0,132.9303,133.0492,132.8845,132.9394,8933.0
2018-03-12 13:40:00,145.33,145.33,145.18,145.24,7363.0,132.9485,132.9485,132.8113,132.8662,7363.0
2018-03-12 13:50:00,145.24,145.24,144.97,144.99,9444.0,132.8662,132.8662,132.6192,132.6375,9444.0
2018-03-12 14:00:00,144.99,145.08,144.93,145.06,7471.0,132.6375,132.7198,132.5826,132.7016,7471.0
2018-03-12 14:10:00,145.04,145.07,144.78,144.84,13353.0,132.6833,132.7107,132.4454,132.5003,13353.0
2018-03-12 14:20:00,144.85,144.93,144.69,144.75,13629.0,132.5094,132.5826,132.3631,132.418,13629.0
2018-03-12 14:30:00,144.74,144.84,144.72,144.84,18526.0,132.4088,132.5003,132.3905,132.5003,18526.0
2018-03-12 14:40:00,144.88,144.92,144.79,144.9,12622.0,132.5369,132.5735,132.4546,132.5552,12622.0
2018-03-12 14:50:00,144.91,145.03,144.87,145.01,9991.0,132.5643,132.6741,132.5277,132.6558,9991.0
2018-03-12 15:00:00,145.04,145.11,145.03,145.08,7353.0,132.6833,132.7473,132.6741,132.7198,7353.0
2018-03-12 15:10:00,145.09,145.11,144.99,145.1,10059.0,132.729,132.7473,132.6375,132.7381,10059.0
2018-03-12 15:20:00,145.08,145.21,145.07,145.18,13644.0,132.7198,132.8388,132.7107,132.8113,13644.0
2018-03-12 15:30:00,145.17,145.48,145.17,145.37,32106.0,132.8022,133.0858,132.8022,132.9851,32106.0
2018-03-12 15:40:00,145.39,145.72,145.37,145.71,38730.0,133.0034,133.3053,132.9851,133.2962,38730.0
2018-03-12 15:50:00,145.7,145.7,145.37,145.37,112414.0,133.287,133.287,132.9851,132.9851,112414.0
2018-03-13 09:30:00,146.0,146.29,145.01,146.11,40902.0,133.5615,133.8268,132.6558,133.6621,40902.0
2018-03-13 09:40:00,146.11,146.29,146.04,146.22,13311.0,133.6621,133.8268,133.5981,133.7627,13311.0
2018-03-13 09:50:00,146.25,146.27,146.07,146.1,15201.0,133.7902,133.8085,133.6255,133.6529,15201.0
2018-03-13 10:00:00,146.1,146.25,145.95,146.15,19089.0,133.6529,133.7902,133.5157,133.6987,19089.0
2018-03-13 10:10:00,146.14,146.3,146.05,146.27,16419.0,133.6895,133.8359,133.6072,133.8085,16419.0
2018-03-13 10:20:00,146.28,146.33,145.96,145.98,17977.0,133.8176,133.8634,133.5249,133.5432,17977.0
2018-03-13 10:30:00,145.94,146.05,145.72,145.73,17896.0,133.5066,133.6072,133.3053,133.3145,17896.0
2018-03-13 10:40:00,145.73,145.95,145.51,145.52,16847.0,133.3145,133.5157,133.1132,133.1224,16847.0
2018-03-13 10:50:00,145.52,145.58,145.21,145.29,25679.0,133.1224,133.1772,132.8388,132.912,25679.0
2018-03-13 11:00:00,145.32,145.4,145.2,145.33,27512.0,132.9394,133.0126,132.8296,132.9485,27512.0
2018-03-13 11:10:00,145.34,145.4,145.23,145.25,10534.0,132.9577,133.0126,132.8571,132.8754,10534.0
2018-03-13 11:20:00,145.28,145.37,145.07,145.37,8801.0,132.9028,132.9851,132.7107,132.9851,8801.0
2018-03-13 11:30:00,145.37,145.59,145.19,145.39,18847.0,132.9851,133.1864,132.8205,133.0034,18847.0
2018-03-13 11:40:00,145.43,145.61,145.33,145.42,9512.0,133.04,133.2047,132.9485,133.0309,9512.0
2018-03-13 11:50:00,145.39,145.53,145.28,145.38,9716.0,133.0034,133.1315,132.9028,132.9943,9716.0
2018-03-13 12:00:00,145.37,145.37,144.84,144.85,10330.0,132.9851,132.9851,132.5003,132.5094,10330.0
2018-03-13 12:10:00,144.9,145.2,144.81,145.2,30712.0,132.5552,132.8296,132.4729,132.8296,30712.0
2018-03-13 12:20:00,145.2,145.22,144.83,144.94,12750.0,132.8296,132.8479,132.4911,132.5918,12750.0
2018-03-13 12:30:00,144.96,145.3,144.96,145.24,11995.0,132.6101,132.9211,132.6101,132.8662,11995.0
2018-03-13 12:40:00,145.24,145.47,145.08,145.44,12247.0,132.8662,133.0766,132.7198,133.0492,12247.0
2018-03-13 12:50:00,145.46,145.53,145.32,145.32,24786.0,133.0675,133.1315,132.9394,132.9394,24786.0
2018-03-13 13:00:00,145.34,145.44,145.03,145.15,32624.0,132.9577,133.0492,132.6741,132.7839,32624.0
2018-03-13 13:10:00,145.16,145.35,145.15,145.34,7927.0,132.793,132.9668,132.7839,132.9577,7927.0
2018-03-13 13:20:00,145.35,145.43,145.22,145.32,9217.0,132.9668,133.04,132.8479,132.9394,9217.0
2018-03-13 13:30:00,145.34,145.4,145.23,145.38,7727.0,132.9577,133.0126,132.8571,132.9943,7727.0
2018-03-13 13:40:00,145.35,145.41,145.13,145.19,9240.0,132.9668,133.0217,132.7656,132.8205,9240.0
2018-03-13 13:50:00,145.17,145.19,145.02,145.02,11182.0,132.8022,132.8205,132.665,132.665,11182.0
2018-03-13 14:00:00,145.03,145.12,144.99,145.02,15019.0,132.6741,132.7564,132.6375,132.665,15019.0
2018-03-13 14:10:00,145.0,145.08,144.84,145.08,10428.0,132.6467,132.7198,132.5003,132.7198,10428.0
2018-03-13 14:20:00,145.06,145.09,144.95,145.05,7687.0,132.7016,132.729,132.6009,132.6924,7687.0
2018-03-13 14:30:00,145.06,145.38,145.05,145.28,9461.0,132.7016,132.9943,132.6924,132.9028,9461.0
2018-03-13 14:40:00,145.26,145.32,145.12,145.23,14849.0,132.8845,132.9394,132.7564,132.8571,14849.0
2018-03-13 14:50:00,145.24,145.26,145.07,145.07,16827.0,132.8662,132.8845,132.7107,132.7107,16827.0
2018-03-13 15:00:00,145.13,145.24,144.9,145.09,19818.0,132.7656,132.8662,132.5552,132.729,19818.0
2018-03-13 15:10:00,145.13,145.46,145.1,145.46,24777.0,132.7656,133.0675,132.7381,133.0675,24777.0
2018-03-13 15:20:00,145.46,145.46,145.26,145.31,16755.0,133.0675,133.0675,132.8845,132.9303,16755.0
2018-03-13 15:30:00,145.31,145.63,145.28,145.43,35246.0,132.9303,133.223,132.9028,133.04,35246.0
2018-03-13 15:40:00,145.47,145.63,145.35,145.52,47922.0,133.0766,133.223,132.9668,133.1224,47922.0
2018-03-13 15:50:00,145.53,145.87,145.52,145.78,126783.0,133.1315,133.4425,133.1224,133.3602,126783.0
2018-03-14 09:30:00,145.78,146.15,145.56,145.57,51401.0,133.3602,133.6987,133.159,133.1681,51401.0
2018-03-14 09:40:00,145.58,145.63,144.97,145.16,48973.0,133.1772,133.223,132.6192,132.793,48973.0
2018-03-14 09:50:00,145.16,145.35,144.86,144.91,40534.0,132.793,132.9668,132.5186,132.5643,40534.0
2018-03-14 10:00:00,144.95,145.32,144.87,145.32,54734.0,132.6009,132.9394,132.5277,132.9394,54734.0
2018-03-14 10:10:00,145.28,145.35,144.89,145.03,24802.0,132.9028,132.9668,132.546,132.6741,24802.0
2018-03-14 10:20:00,145.02,145.2,144.98,145.08,51811.0,132.665,132.8296,132.6284,132.7198,51811.0
2018-03-14 10:30:00,145.11,145.25,144.93,145.25,34912.0,132.7473,132.8754,132.5826,132.8754,34912.0
2018-03-14 10:40:00,145.27,145.3,144.93,144.97,21179.0,132.8937,132.9211,132.5826,132.6192,21179.0
2018-03-14 10:50:00,144.95,144.96,144.82,144.84,14318.0,132.6009,132.6101,132.482,132.5003,14318.0
2018-03-14 11:00:00,144.84,144.85,144.61,144.66,17678.0,132.5003,132.5094,132.2899,132.3356,17678.0
2018-03-14 11:10:00,144.63,144.63,144.39,144.41,25957.0,132.3082,132.3082,132.0886,132.1069,25957.0
2018-03-14 11:20:00,144.46,144.94,144.38,144.89,39611.0,132.1527,132.5918,132.0795,132.546,39611.0
2018-03-14 11:30:00,144.92,144.95,144.15,144.15,23412.0,132.5735,132.6009,131.8691,131.8691,23412.0
2018-03-14 11:40:00,144.13,144.39,144.09,144.19,39317.0,131.8508,132.0886,131.8142,131.9057,39317.0
2018-03-14 11:50:00,144.18,144.26,144.11,144.23,30580.0,131.8965,131.9697,131.8325,131.9423,30580.0
2018-03-14 12:00:00,144.28,144.31,143.95,143.95,33075.0,131.988,132.0154,131.6861,131.6861,33075.0
2018-03-14 12:10:00,144.0,144.15,143.93,144.12,26875.0,131.7319,131.8691,131.6678,131.8416,26875.0
2018-03-14 12:20:00,144.11,144.45,144.07,144.45,19657.0,131.8325,132.1435,131.7959,132.1435,19657.0
2018-03-14 12:30:00,144.49,144.69,144.41,144.62,14904.0,132.1801,132.3631,132.1069,132.299,14904.0
2018-03-14 12:40:00,144.61,144.61,144.32,144.32,19487.0,132.2899,132.2899,132.0246,132.0246,19487.0
2018-03-14 12:50:00,144.27,144.33,144.15,144.29,22648.0,131.9789,132.0337,131.8691,131.9972,22648.0
2018-03-14 13:00:00,144.31,144.49,144.11,144.38,73433.0,132.0154,132.1801,131.8325,132.0795,73433.0
2018-03-14 13:10:00,144.37,144.51,144.35,144.39,22829.0,132.0703,132.1984,132.052,132.0886,22829.0
2018-03-14 13:20:00,144.39,144.47,144.36,144.42,11197.0,132.0886,132.1618,132.0612,132.1161,11197.0
2018-03-14 13:30:00,144.42,144.45,144.35,144.42,12019.0,132.1161,132.1435,132.052,132.1161,12019.0
2018-03-14 13:40:00,144.45,144.64,144.44,144.58,42706.0,132.1435,132.3173,132.1344,132.2624,42706.0
2018-03-14 13:50:00,144.63,144.79,144.48,144.68,30356.0,132.3082,132.4546,132.171,132.3539,30356.0
2018-03-14 14:00:00,144.69,144.78,144.67,144.67,11671.0,132.3631,132.4454,132.3448,132.3448,11671.0
2018-03-14 14:10:00,144.67,144.71,144.59,144.61,13952.0,132.3448,132.3814,132.2716,132.2899,13952.0
2018-03-14 14:20:00,144.6,144.63,144.5,144.59,26894.0,132.2807,132.3082,132.1893,132.2716,26894.0
2018-03-14 14:30:00,144.6,144.7,144.36,144.37,19027.0,132.2807,132.3722,132.0612,132.0703,19027.0
2018-03-14 14:40:00,144.33,144.41,144.22,144.36,18886.0,132.0337,132.1069,131.9331,132.0612,18886.0
2018-03-14 14:50:00,144.35,144.43,144.26,144.43,20037.0,132.052,132.1252,131.9697,132.1252,20037.0
2018-03-14 15:00:00,144.42,144.57,144.31,144.46,19731.0,132.1161,132.2533,132.0154,132.1527,19731.0
2018-03-14 15:10:00,144.42,144.52,144.26,144.41,22226.0,132.1161,132.2076,131.9697,132.1069,22226.0
2018-03-14 15:20:00,144.41,144.63,144.38,144.58,26851.0,132.1069,132.3082,132.0795,132.2624,26851.0
2018-03-14 15:30:00,144.58,144.85,144.56,144.83,32724.0,132.2624,132.5094,132.2441,132.4911,32724.0
2018-03-14 15:40:00,144.82,144.98,144.67,144.94,47738.0,132.482,132.6284,132.3448,132.5918,47738.0
2018-03-14 15:50:00,144.93,145.01,144.83,145.01,144863.0,132.5826,132.6558,132.4911,132.6558,144863.0
2018-03-15 09:30:00,145.38,145.71,144.76,144.76,56599.0,132.9943,133.2962,132.4271,132.4271,56599.0
2018-03-15 09:40:00,144.8,144.8,144.44,144.44,21756.0,132.4637,132.4637,132.1344,132.1344,21756.0
2018-03-15 09:50:00,144.44,144.5,144.18,144.25,16869.0,132.1344,132.1893,131.8965,131.9606,16869.0
2018-03-15 10:00:00,144.25,144.43,144.12,144.36,31692.0,131.9606,132.1252,131.8416,132.0612,31692.0
2018-03-15 10:10:00,144.39,144.44,144.02,144.02,28064.0,132.0886,132.1344,131.7502,131.7502,28064.0
2018-03-15 10:20:00,144.07,144.26,143.98,144.05,45128.0,131.7959,131.9697,131.7136,131.7776,45128.0
2018-03-15 10:30:00,144.06,144.18,143.78,143.82,29316.0,131.7867,131.8965,131.5306,131.5672,29316.0
2018-03-15 10:40:00,143.82,143.86,143.64,143.68,33138.0,131.5672,131.6038,131.4025,131.4391,33138.0
2018-03-15 10:50:00,143.69,144.02,143.58,143.59,39956.0,131.4483,131.7502,131.3476,131.3568,39956.0
2018-03-15 11:00:00,143.62,143.97,143.61,143.64,33559.0,131.3842,131.7044,131.3751,131.4025,33559.0
2018-03-15 11:10:00,143.63,143.76,143.6,143.72,28387.0,131.3934,131.5123,131.3659,131.4757,28387.0
2018-03-15 11:20:00,143.72,144.06,143.7,143.9,145126.0,131.4757,131.7867,131.4574,131.6404,145126.0
2018-03-15 11:30:00,143.9,143.99,143.82,143.93,26823.0,131.6404,131.7227,131.5672,131.6678,26823.0
2018-03-15 11:40:00,143.94,144.08,143.81,144.07,24946.0,131.677,131.805,131.558,131.7959,24946.0
2018-03-15 11:50:00,144.06,144.16,143.99,144.16,19468.0,131.7867,131.8782,131.7227,131.8782,19468.0
2018-03-15 12:00:00,144.17,144.45,144.15,144.34,41888.0,131.8874,132.1435,131.8691,132.0429,41888.0
2018-03-15 12:10:00,144.31,144.49,144.27,144.45,20747.0,132.0154,132.1801,131.9789,132.1435,20747.0
2018-03-15 12:20:00,144.47,144.63,144.39,144.59,17600.0,132.1618,132.3082,132.0886,132.2716,17600.0
2018-03-15 12:30:00,144.61,144.73,144.5,144.5,18550.0,132.2899,132.3997,132.1893,132.1893,18550.0
2018-03-15 12:40:00,144.53,144.77,144.46,144.67,16550.0,132.2167,132.4363,132.1527,132.3448,16550.0
2018-03-15 12:50:00,144.7,144.73,144.57,144.73,12038.0,132.3722,132.3997,132.2533,132.3997,12038.0
2018-03-15 13:00:00,144.71,144.79,144.66,144.78,11215.0,132.3814,132.4546,132.3356,132.4454,11215.0
2018-03-15 13:10:00,144.76,144.88,144.69,144.73,13391.0,132.4271,132.5369,132.3631,132.3997,13391.0
2018-03-15 13:20:00,144.75,145.0,144.74,144.99,17691.0,132.418,132.6467,132.4088,132.6375,17691.0
2018-03-15 13:30:00,144.95,144.97,144.7,144.9,17183.0,132.6009,132.6192,132.3722,132.5552,17183.0
2018-03-15 13:40:00,144.86,144.86,144.51,144.71,16106.0,132.5186,132.5186,132.1984,132.3814,16106.0
2018-03-15 13:50:00,144.74,144.78,144.51,144.51,13742.0,132.4088,132.4454,132.1984,132.1984,13742.0
2018-03-15 14:00:00,144.53,144.77,144.48,144.73,14603.0,132.2167,132.4363,132.171,132.3997,14603.0
2018-03-15 14:10:00,144.75,144.81,144.69,144.73,14494.0,132.418,132.4729,132.3631,132.3997,14494.0
2018-03-15 14:20:00,144.72,144.82,144.6,144.63,13907.0,132.3905,132.482,132.2807,132.3082,13907.0
2018-03-15 14:30:00,144.64,144.69,144.06,144.06,53167.0,132.3173,132.3631,131.7867,131.7867,53167.0
2018-03-15 14:40:00,144.06,144.24,144.06,144.08,29304.0,131.7867,131.9514,131.7867,131.805,29304.0
2018-03-15 14:50:00,144.1,144.1,143.91,144.1,37162.0,131.8233,131.8233,131.6495,131.8233,37162.0
2018-03-15 15:00:00,144.08,144.08,143.96,144.0,27482.0,131.805,131.805,131.6953,131.7319,27482.0
2018-03-15 15:10:00,144.0,144.09,143.83,144.07,30375.0,131.7319,131.8142,131.5763,131.7959,30375.0
2018-03-15 15:20:00,144.12,144.4,144.09,144.38,20957.0,131.8416,132.0978,131.8142,132.0795,20957.0
2018-03-15 15:30:00,144.35,144.44,143.99,144.02,60582.0,132.052,132.1344,131.7227,131.7502,60582.0
2018-03-15 15:40:00,144.03,144.08,143.87,143.92,76477.0,131.7593,131.805,131.6129,131.6587,76477.0
2018-03-15 15:50:00,143.93,144.17,143.89,144.06,244694.0,131.6678,131.8874,131.6312,131.7867,244694.0
2018-03-16 09:30:00,144.14,145.42,144.14,144.94,203747.0,131.8599,133.0309,131.8599,132.5918,203747.0
2018-03-16 09:40:00,144.93,145.19,144.57,144.75,15807.0,132.5826,132.8205,132.2533,132.418,15807.0
2018-03-16 09:50:00,144.71,144.82,144.39,144.79,18949.0,132.3814,132.482,132.0886,132.4546,18949.0
2018-03-16 10:00:00,144.88,145.1,144.68,144.69,17790.0,132.5369,132.7381,132.3539,132.3631,17790.0
2018-03-16 10:10:00,144.69,144.98,144.61,144.94,14595.0,132.3631,132.6284,132.2899,132.5918,14595.0
2018-03-16 10:20:00,144.96,145.14,144.96,145.0,13919.0,132.6101,132.7747,132.6101,132.6467,13919.0
2018-03-16 10:30:00,144.96,145.28,144.96,145.14,16126.0,132.6101,132.9028,132.6101,132.7747,16126.0
2018-03-16 10:40:00,145.12,145.15,145.0,145.06,12182.0,132.7564,132.7839,132.6467,132.7016,12182.0
2018-03-16 10:50:00,145.05,145.24,145.04,145.24,20419.0,132.6924,132.8662,132.6833,132.8662,20419.0
2018-03-16 11:00:00,145.24,145.27,145.03,145.09,14154.0,132.8662,132.8937,132.6741,132.729,14154.0
2018-03-16 11:10:00,145.12,145.28,145.05,145.21,16740.0,132.7564,132.9028,132.6924,132.8388,16740.0
2018-03-16 11:20:00,145.18,145.25,145.09,145.2,14939.0,132.8113,132.8754,132.729,132.8296,14939.0
2018-03-16 11:30:00,145.23,145.42,145.22,145.36,11520.0,132.8571,133.0309,132.8479,132.976,11520.0
2018-03-16 11:40:00,145.41,145.5,145.37,145.43,12169.0,133.0217,133.1041,132.9851,133.04,12169.0
2018-03-16 11:50:00,145.43,145.43,145.26,145.28,14423.0,133.04,133.04,132.8845,132.9028,14423.0
2018-03-16 12:00:00,145.31,145.5,145.29,145.48,14337.0,132.9303,133.1041,132.912,133.0858,14337.0
2018-03-16 12:10:00,145.51,145.71,145.5,145.53,15821.0,133.1132,133.2962,133.1041,133.1315,15821.0
2018-03-16 12:20:00,145.53,145.64,145.41,145.58,9946.0,133.1315,133.2321,133.0217,133.1772,9946.0
2018-03-16 12:30:00,145.56,145.77,145.54,145.73,12535.0,133.159,133.3511,133.1407,133.3145,12535.0
2018-03-16 12:40:00,145.76,145.92,145.75,145.85,11291.0,133.3419,133.4883,133.3328,133.4242,11291.0
2018-03-16 12:50:00,145.86,145.89,145.73,145.75,8780.0,133.4334,133.4608,133.3145,133.3328,8780.0
2018-03-16 13:00:00,145.79,145.89,145.76,145.84,11717.0,133.3694,133.4608,133.3419,133.4151,11717.0
2018-03-16 13:10:00,145.87,145.91,145.73,145.86,9944.0,133.4425,133.4791,133.3145,133.4334,9944.0
2018-03-16 13:20:00,145.86,145.86,145.73,145.76,12563.0,133.4334,133.4334,133.3145,133.3419,12563.0
2018-03-16 13:30:00,145.73,145.85,145.66,145.78,10801.0,133.3145,133.4242,133.2504,133.3602,10801.0
2018-03-16 13:40:00,145.78,145.84,145.69,145.74,13899.0,133.3602,133.4151,133.2779,133.3236,13899.0
2018-03-16 13:50:00,145.77,145.96,145.76,145.86,11552.0,133.3511,133.5249,133.3419,133.4334,11552.0
2018-03-16 14:00:00,145.87,145.92,145.79,145.86,16904.0,133.4425,133.4883,133.3694,133.4334,16904.0
2018-03-16 14:10:00,145.85,145.85,145.69,145.7,8273.0,133.4242,133.4242,133.2779,133.287,8273.0
2018-03-16 14:20:00,145.7,145.91,145.7,145.88,12348.0,133.287,133.4791,133.287,133.4517,12348.0
2018-03-16 14:30:00,145.88,146.13,145.86,146.07,13323.0,133.4517,133.6804,133.4334,133.6255,13323.0
2018-03-16 14:40:00,146.05,146.19,146.01,146.1,11320.0,133.6072,133.7353,133.5706,133.6529,11320.0
2018-03-16 14:50:00,146.08,146.26,146.08,146.26,17955.0,133.6347,133.7993,133.6347,133.7993,17955.0
2018-03-16 15:00:00,146.26,146.35,146.22,146.28,22816.0,133.7993,133.8816,133.7627,133.8176,22816.0
2018-03-16 15:10:00,146.3,146.57,146.26,146.39,33373.0,133.8359,134.0829,133.7993,133.9182,33373.0
2018-03-16 15:20:00,146.39,146.42,146.26,146.42,17925.0,133.9182,133.9457,133.7993,133.9457,17925.0
2018-03-16 15:30:00,146.4,146.5,146.39,146.46,34550.0,133.9274,134.0189,133.9182,133.9823,34550.0
2018-03-16 15:40:00,146.46,146.49,146.2,146.28,45275.0,133.9823,134.0097,133.7444,133.8176,45275.0
2018-03-16 15:50:00,146.31,146.36,146.19,146.26,115857.0,133.8451,133.8908,133.7353,133.7993,115857.0
2018-03-19 09:30:00,146.3,147.68,146.29,147.29,82144.0,133.8359,135.0983,133.8268,134.7416,82144.0
2018-03-19 09:40:00,147.26,147.7,147.22,147.22,42859.0,134.7141,135.1166,134.6775,134.6775,42859.0
2018-03-19 09:50:00,147.22,147.54,146.98,147.01,38609.0,134.6775,134.9703,134.458,134.4854,38609.0
2018-03-19 10:00:00,147.01,147.2,146.73,146.9,36167.0,134.4854,134.6592,134.2293,134.3848,36167.0
2018-03-19 10:10:00,146.9,147.0,146.65,146.76,34896.0,134.3848,134.4763,134.1561,134.2567,34896.0
2018-03-19 10:20:00,146.76,147.01,146.66,146.83,23714.0,134.2567,134.4854,134.1652,134.3208,23714.0
2018-03-19 10:30:00,146.8,147.0,146.79,146.85,22632.0,134.2933,134.4763,134.2842,134.3391,22632.0
2018-03-19 10:40:00,146.87,147.02,146.81,146.92,32916.0,134.3573,134.4946,134.3025,134.4031,32916.0
2018-03-19 10:50:00,146.93,147.03,146.71,146.75,29042.0,134.4122,134.5037,134.211,134.2476,29042.0
2018-03-19 11:00:00,146.8,146.8,146.62,146.63,19395.0,134.2933,134.2933,134.1286,134.1378,19395.0
2018-03-19 11:10:00,146.63,146.67,146.38,146.47,33783.0,134.1378,134.1744,133.9091,133.9914,33783.0
2018-03-19 11:20:00,146.48,146.52,146.3,146.36,90856.0,134.0006,134.0372,133.8359,133.8908,90856.0
2018-03-19 11:30:00,146.35,146.51,145.93,145.93,46396.0,133.8816,134.028,133.4974,133.4974,46396.0
2018-03-19 11:40:00,145.92,146.01,145.7,145.84,43389.0,133.4883,133.5706,133.287,133.4151,43389.0
2018-03-19 11:50:00,145.84,145.95,145.49,145.6,42637.0,133.4151,133.5157,133.0949,133.1955,42637.0
2018-03-19 12:00:00,145.58,145.88,145.52,145.79,13495.0,133.1772,133.4517,133.1224,133.3694,13495.0
2018-03-19 12:10:00,145.75,145.82,145.6,145.61,32321.0,133.3328,133.3968,133.1955,133.2047,32321.0
2018-03-19 12:20:00,145.6,145.88,145.55,145.86,14490.0,133.1955,133.4517,133.1498,133.4334,14490.0
2018-03-19 12:30:00,145.85,145.92,145.73,145.82,11843.0,133.4242,133.4883,133.3145,133.3968,11843.0
2018-03-19 12:40:00,145.81,145.81,145.68,145.74,13286.0,133.3877,133.3877,133.2687,133.3236,13286.0
2018-03-19 12:50:00,145.75,145.86,145.68,145.81,23693.0,133.3328,133.4334,133.2687,133.3877,23693.0
2018-03-19 13:00:00,145.81,145.83,145.32,145.36,16196.0,133.3877,133.406,132.9394,132.976,16196.0
2018-03-19 13:10:00,145.38,145.61,145.24,145.61,16182.0,132.9943,133.2047,132.8662,133.2047,16182.0
2018-03-19 13:20:00,145.61,145.61,145.25,145.32,29451.0,133.2047,133.2047,132.8754,132.9394,29451.0
2018-03-19 13:30:00,145.33,145.51,145.27,145.42,45911.0,132.9485,133.1132,132.8937,133.0309,45911.0
2018-03-19 13:40:00,145.45,145.66,145.27,145.6,13313.0,133.0583,133.2504,132.8937,133.1955,13313.0
2018-03-19 13:50:00,145.6,145.64,145.44,145.54,13598.0,133.1955,133.2321,133.0492,133.1407,13598.0
2018-03-19 14:00:00,145.51,145.71,145.51,145.6,22147.0,133.1132,133.2962,133.1132,133.1955,22147.0
2018-03-19 14:10:00,145.56,145.64,145.47,145.47,11536.0,133.159,133.2321,133.0766,133.0766,11536.0
2018-03-19 14:20:00,145.45,145.45,145.28,145.41,18283.0,133.0583,133.0583,132.9028,133.0217,18283.0
2018-03-19 14:30:00,145.39,145.59,145.13,145.15,31558.0,133.0034,133.1864,132.7656,132.7839,31558.0
2018-03-19 14:40:00,145.17,145.46,145.05,145.43,22743.0,132.8022,133.0675,132.6924,133.04,22743.0
2018-03-19 14:50:00,145.39,145.65,145.3,145.52,13019.0,133.0034,133.2413,132.9211,133.1224,13019.0
2018-03-19 15:00:00,145.51,145.63,145.35,145.47,39064.0,133.1132,133.223,132.9668,133.0766,39064.0
2018-03-19 15:10:00,145.47,145.74,145.37,145.74,27734.0,133.0766,133.3236,132.9851,133.3236,27734.0
2018-03-19 15:20:00,145.76,145.79,145.46,145.52,35301.0,133.3419,133.3694,133.0675,133.1224,35301.0
2018-03-19 15:30:00,145.52,145.58,145.39,145.55,44867.0,133.1224,133.1772,133.0034,133.1498,44867.0
2018-03-19 15:40:00,145.51,145.81,145.44,145.52,51816.0,133.1132,133.3877,133.0492,133.1224,51816.0
2018-03-19 15:50:00,145.5,145.94,145.48,145.73,120068.0,133.1041,133.5066,133.0858,133.3145,120068.0
2018-03-20 09:30:00,146.0,146.81,145.9,146.03,76289.0,133.5615,134.3025,133.47,133.5889,76289.0
2018-03-20 09:40:00,146.19,146.54,146.13,146.33,14440.0,133.7353,134.0555,133.6804,133.8634,14440.0
2018-03-20 09:50:00,146.42,146.94,146.41,146.92,15124.0,133.9457,134.4214,133.9365,134.4031,15124.0
2018-03-20 10:00:00,146.89,147.07,146.67,146.78,24664.0,134.3756,134.5403,134.1744,134.275,24664.0
2018-03-20 10:10:00,146.8,147.04,146.7,147.0,15671.0,134.2933,134.5129,134.2018,134.4763,15671.0
2018-03-20 10:20:00,147.0,147.3,146.96,147.25,20199.0,134.4763,134.7507,134.4397,134.705,20199.0
2018-03-20 10:30:00,147.32,147.49,147.07,147.12,24423.0,134.769,134.9245,134.5403,134.586,24423.0
2018-03-20 10:40:00,147.16,147.25,147.02,147.24,15055.0,134.6226,134.705,134.4946,134.6958,15055.0
2018-03-20 10:50:00,147.22,147.49,147.21,147.24,22492.0,134.6775,134.9245,134.6684,134.6958,22492.0
2018-03-20 11:00:00,147.24,147.37,147.11,147.11,22418.0,134.6958,134.8147,134.5769,134.5769,22418.0
2018-03-20 11:10:00,147.07,147.27,146.92,146.99,21921.0,134.5403,134.7233,134.4031,134.4671,21921.0
2018-03-20 11:20:00,147.01,147.26,147.01,147.26,14736.0,134.4854,134.7141,134.4854,134.7141,14736.0
2018-03-20 11:30:00,147.3,147.42,147.08,147.29,18049.0,134.7507,134.8605,134.5495,134.7416,18049.0
2018-03-20 11:40:00,147.2,147.35,147.11,147.21,58996.0,134.6592,134.7965,134.5769,134.6684,58996.0
2018-03-20 11:50:00,147.22,147.43,147.16,147.33,29064.0,134.6775,134.8696,134.6226,134.7782,29064.0
2018-03-20 12:00:00,147.35,147.38,147.23,147.27,17138.0,134.7965,134.8239,134.6867,134.7233,17138.0
2018-03-20 12:10:00,147.25,147.42,147.1,147.23,36141.0,134.705,134.8605,134.5678,134.6867,36141.0
2018-03-20 12:20:00,147.26,147.63,147.26,147.63,24934.0,134.7141,135.0526,134.7141,135.0526,24934.0
2018-03-20 12:30:00,147.64,147.84,147.55,147.56,32114.0,135.0617,135.2447,134.9794,134.9886,32114.0
2018-03-20 12:40:00,147.57,147.69,147.54,147.61,11048.0,134.9977,135.1075,134.9703,135.0343,11048.0
2018-03-20 12:50:00,147.62,147.77,147.59,147.76,19529.0,135.0435,135.1807,135.016,135.1715,19529.0
2018-03-20 13:00:00,147.74,147.74,147.51,147.56,58088.0,135.1532,135.1532,134.9428,134.9886,58088.0
2018-03-20 13:10:00,147.62,147.69,147.57,147.68,37892.0,135.0435,135.1075,134.9977,135.0983,37892.0
2018-03-20 13:20:00,147.62,147.68,147.53,147.64,13188.0,135.0435,135.0983,134.9611,135.0617,13188.0
2018-03-20 13:30:00,147.63,147.68,147.43,147.59,29955.0,135.0526,135.0983,134.8696,135.016,29955.0
2018-03-20 13:40:00,147.58,147.65,147.44,147.65,35613.0,135.0069,135.0709,134.8788,135.0709,35613.0
2018-03-20 13:50:00,147.64,147.76,147.32,147.36,49235.0,135.0617,135.1715,134.769,134.8056,49235.0
2018-03-20 14:00:00,147.33,147.68,147.25,147.61,15961.0,134.7782,135.0983,134.705,135.0343,15961.0
2018-03-20 14:10:00,147.61,147.85,147.55,147.73,34622.0,135.0343,135.2539,134.9794,135.1441,34622.0
2018-03-20 14:20:00,147.73,147.96,147.65,147.94,33320.0,135.1441,135.3545,135.0709,135.3362,33320.0
2018-03-20 14:30:00,147.94,148.04,147.77,147.92,25401.0,135.3362,135.4277,135.1807,135.3179,25401.0
2018-03-20 14:40:00,147.9,148.05,147.88,148.03,18091.0,135.2996,135.4368,135.2813,135.4185,18091.0
2018-03-20 14:50:00,148.03,148.08,147.91,148.01,17567.0,135.4185,135.4643,135.3087,135.4002,17567.0
2018-03-20 15:00:00,148.03,148.3,147.99,148.3,20624.0,135.4185,135.6655,135.3819,135.6655,20624.0
2018-03-20 15:10:00,148.32,148.34,148.19,148.21,20577.0,135.6838,135.7021,135.5649,135.5832,20577.0
2018-03-20 15:20:00,148.19,148.27,148.18,148.23,22007.0,135.5649,135.6381,135.5557,135.6015,22007.0
2018-03-20 15:30:00,148.24,148.37,148.05,148.13,32634.0,135.6106,135.7296,135.4368,135.51,32634.0
2018-03-20 15:40:00,148.11,148.24,148.11,148.2,73031.0,135.4917,135.6106,135.4917,135.574,73031.0
2018-03-20 15:50:00,148.19,148.21,147.96,148.19,144137.0,135.5649,135.5832,135.3545,135.5649,144137.0
2018-03-21 09:30:00,147.83,148.08,146.91,147.23,64360.0,135.2356,135.4643,134.3939,134.6867,64360.0
2018-03-21 09:40:00,147.24,147.24,146.46,146.47,33270.0,134.6958,134.6958,133.9823,133.9914,33270.0
2018-03-21 09:50:00,146.4,146.95,146.4,146.76,31868.0,133.9274,134.4305,133.9274,134.2567,31868.0
2018-03-21 10:00:00,146.73,147.01,146.45,146.98,41138.0,134.2293,134.4854,133.9731,134.458,41138.0
2018-03-21 10:10:00,146.94,147.18,146.88,147.03,28550.0,134.4214,134.6409,134.3665,134.5037,28550.0
2018-03-21 10:20:00,146.98,147.3,146.98,147.24,17597.0,134.458,134.7507,134.458,134.6958,17597.0
2018-03-21 10:30:00,147.17,147.22,146.81,147.1,19533.0,134.6318,134.6775,134.3025,134.5678,19533.0
2018-03-21 10:40:00,147.13,147.14,146.79,146.79,21233.0,134.5952,134.6043,134.2842,134.2842,21233.0
2018-03-21 10:50:00,146.79,146.82,146.57,146.62,17660.0,134.2842,134.3116,134.0829,134.1286,17660.0
2018-03-21 11:00:00,146.62,146.84,146.59,146.74,16149.0,134.1286,134.3299,134.1012,134.2384,16149.0
2018-03-21 11:10:00,146.73,146.93,146.71,146.91,13410.0,134.2293,134.4122,134.211,134.3939,13410.0
2018-03-21 11:20:00,146.95,146.96,146.78,146.85,10589.0,134.4305,134.4397,134.275,134.3391,10589.0
2018-03-21 11:30:00,146.87,146.9,146.79,146.84,14397.0,134.3573,134.3848,134.2842,134.3299,14397.0
2018-03-21 11:40:00,146.82,146.98,146.82,146.98,10559.0,134.3116,134.458,134.3116,134.458,10559.0
2018-03-21 11:50:00,146.97,147.46,146.96,147.46,14930.0,134.4488,134.8971,134.4397,134.8971,14930.0
2018-03-21 12:00:00,147.42,147.46,147.33,147.37,22682.0,134.8605,134.8971,134.7782,134.8147,22682.0
2018-03-21 12:10:00,147.38,147.38,147.29,147.33,10949.0,134.8239,134.8239,134.7416,134.7782,10949.0
2018-03-21 12:20:00,147.26,147.36,147.12,147.12,17619.0,134.7141,134.8056,134.586,134.586,17619.0
2018-03-21 12:30:00,147.07,147.11,147.02,147.04,10049.0,134.5403,134.5769,134.4946,134.5129,10049.0
2018-03-21 12:40:00,147.07,147.09,146.91,146.92,10768.0,134.5403,134.5586,134.3939,134.4031,10768.0
2018-03-21 12:50:00,146.89,147.01,146.86,146.86,7927.0,134.3756,134.4854,134.3482,134.3482,7927.0
2018-03-21 13:00:00,146.87,146.87,146.71,146.72,12297.0,134.3573,134.3573,134.211,134.2201,12297.0
2018-03-21 13:10:00,146.71,146.79,146.63,146.65,12551.0,134.211,134.2842,134.1378,134.1561,12551.0
2018-03-21 13:20:00,146.67,146.72,146.63,146.64,15594.0,134.1744,134.2201,134.1378,134.1469,15594.0
2018-03-21 13:30:00,146.63,146.8,146.59,146.59,18346.0,134.1378,134.2933,134.1012,134.1012,18346.0
2018-03-21 13:40:00,146.62,146.68,146.56,146.66,11293.0,134.1286,134.1835,134.0738,134.1652,11293.0
2018-03-21 13:50:00,146.7,146.76,146.63,146.64,24354.0,134.2018,134.2567,134.1378,134.1469,24354.0
2018-03-21 14:00:00,146.72,147.33,146.2,146.88,39280.0,134.2201,134.7782,133.7444,134.3665,39280.0
2018-03-21 14:10:00,146.84,146.94,146.63,146.79,12236.0,134.3299,134.4214,134.1378,134.2842,12236.0
2018-03-21 14:20:00,146.8,146.89,146.53,146.67,25381.0,134.2933,134.3756,134.0463,134.1744,25381.0
2018-03-21 14:30:00,146.6,146.86,146.44,146.47,29835.0,134.1104,134.3482,133.964,133.9914,29835.0
2018-03-21 14:40:00,146.44,146.61,146.3,146.37,19422.0,133.964,134.1195,133.8359,133.8999,19422.0
2018-03-21 14:50:00,146.39,146.39,146.01,146.32,31948.0,133.9182,133.9182,133.5706,133.8542,31948.0
2018-03-21 15:00:00,146.31,146.65,146.27,146.58,30280.0,133.8451,134.1561,133.8085,134.0921,30280.0
2018-03-21 15:10:00,146.61,147.09,146.45,146.9,22271.0,134.1195,134.5586,133.9731,134.3848,22271.0
2018-03-21 15:20:00,146.9,147.04,146.76,146.81,17312.0,134.3848,134.5129,134.2567,134.3025,17312.0
2018-03-21 15:30:00,146.81,147.02,146.78,146.89,27170.0,134.3025,134.4946,134.275,134.3756,27170.0
2018-03-21 15:40:00,146.86,146.91,146.43,146.59,51883.0,134.3482,134.3939,133.9548,134.1012,51883.0
2018-03-21 15:50:00,146.56,146.61,146.12,146.13,138203.0,134.0738,134.1195,133.6712,133.6804,138203.0
2018-03-22 09:30:00,145.84,146.92,145.84,146.73,101488.0,133.4151,134.4031,133.4151,134.2293,101488.0
2018-03-22 09:40:00,146.67,146.81,146.32,146.66,27211.0,134.1744,134.3025,133.8542,134.1652,27211.0
2018-03-22 09:50:00,146.61,146.65,146.11,146.19,27474.0,134.1195,134.1561,133.6621,133.7353,27474.0
2018-03-22 10:00:00,146.16,146.49,146.1,146.34,22959.0,133.7078,134.0097,133.6529,133.8725,22959.0
2018-03-22 10:10:00,146.34,146.57,146.34,146.4,21149.0,133.8725,134.0829,133.8725,133.9274,21149.0
2018-03-22 10:20:00,146.39,146.39,146.09,146.09,45535.0,133.9182,133.9182,133.6438,133.6438,45535.0
2018-03-22 10:30:00,146.09,146.09,145.63,145.83,20031.0,133.6438,133.6438,133.223,133.406,20031.0
2018-03-22 10:40:00,145.8,145.98,145.57,145.62,20061.0,133.3785,133.5432,133.1681,133.2138,20061.0
2018-03-22 10:50:00,145.63,145.72,145.44,145.72,20247.0,133.223,133.3053,133.0492,133.3053,20247.0
2018-03-22 11:00:00,145.71,145.85,145.52,145.52,14205.0,133.2962,133.4242,133.1224,133.1224,14205.0
2018-03-22 11:10:00,145.54,145.77,145.51,145.75,20501.0,133.1407,133.3511,133.1132,133.3328,20501.0
2018-03-22 11:20:00,145.76,145.76,145.41,145.5,25587.0,133.3419,133.3419,133.0217,133.1041,25587.0
2018-03-22 11:30:00,145.55,145.58,145.21,145.25,25375.0,133.1498,133.1772,132.8388,132.8754,25375.0
2018-03-22 11:40:00,145.22,145.35,145.05,145.31,16287.0,132.8479,132.9668,132.6924,132.9303,16287.0
2018-03-22 11:50:00,145.32,145.65,145.32,145.39,19282.0,132.9394,133.2413,132.9394,133.0034,19282.0
2018-03-22 12:00:00,145.32,145.71,145.2,145.43,25010.0,132.9394,133.2962,132.8296,133.04,25010.0
2018-03-22 12:10:00,145.46,145.57,145.26,145.38,28633.0,133.0675,133.1681,132.8845,132.9943,28633.0
2018-03-22 12:20:00,145.4,145.7,145.36,145.63,42473.0,133.0126,133.287,132.976,133.223,42473.0
2018-03-22 12:30:00,145.68,145.88,145.57,145.74,9484.0,133.2687,133.4517,133.1681,133.3236,9484.0
2018-03-22 12:40:00,145.72,145.8,145.58,145.68,19898.0,133.3053,133.3785,133.1772,133.2687,19898.0
2018-03-22 12:50:00,145.68,145.88,145.65,145.77,13051.0,133.2687,133.4517,133.2413,133.3511,13051.0
2018-03-22 13:00:00,145.76,145.77,145.62,145.76,22957.0,133.3419,133.3511,133.2138,133.3419,22957.0
2018-03-22 13:10:00,145.77,146.01,145.76,145.98,12155.0,133.3511,133.5706,133.3419,133.5432,12155.0
2018-03-22 13:20:00,145.94,146.16,145.9,146.14,53805.0,133.5066,133.7078,133.47,133.6895,53805.0
2018-03-22 13:30:00,146.15,146.18,146.04,146.09,21739.0,133.6987,133.7261,133.5981,133.6438,21739.0
2018-03-22 13:40:00,146.09,146.28,146.01,146.07,31703.0,133.6438,133.8176,133.5706,133.6255,31703.0
2018-03-22 13:50:00,146.07,146.19,146.04,146.13,11052.0,133.6255,133.7353,133.5981,133.6804,11052.0
2018-03-22 14:00:00,146.14,146.19,145.91,145.93,17244.0,133.6895,133.7353,133.4791,133.4974,17244.0
2018-03-22 14:10:00,145.9,145.9,145.76,145.84,15866.0,133.47,133.47,133.3419,133.4151,15866.0
2018-03-22 14:20:00,145.83,145.84,145.5,145.53,13500.0,133.406,133.4151,133.1041,133.1315,13500.0
2018-03-22 14:30:00,145.5,145.65,145.4,145.65,11572.0,133.1041,133.2413,133.0126,133.2413,11572.0
2018-03-22 14:40:00,145.65,145.74,145.56,145.71,15510.0,133.2413,133.3236,133.159,133.2962,15510.0
2018-03-22 14:50:00,145.69,145.73,145.4,145.48,13522.0,133.2779,133.3145,133.0126,133.0858,13522.0
2018-03-22 15:00:00,145.44,145.79,145.41,145.51,15958.0,133.0492,133.3694,133.0217,133.1132,15958.0
2018-03-22 15:10:00,145.5,145.57,145.19,145.24,19936.0,133.1041,133.1681,132.8205,132.8662,19936.0
2018-03-22 15:20:00,145.23,145.56,145.19,145.21,21849.0,132.8571,133.159,132.8205,132.8388,21849.0
2018-03-22 15:30:00,145.21,145.22,144.9,144.97,47984.0,132.8388,132.8479,132.5552,132.6192,47984.0
2018-03-22 15:40:00,144.94,145.04,144.34,144.6,75998.0,132.5918,132.6833,132.0429,132.2807,75998.0
2018-03-22 15:50:00,144.6,144.77,144.35,144.5,118925.0,132.2807,132.4363,132.052,132.1893,118925.0
2018-03-23 09:30:00,144.6,145.74,144.51,145.64,59964.0,132.2807,133.3236,132.1984,133.2321,59964.0
2018-03-23 09:40:00,145.53,145.53,144.99,145.28,14198.0,133.1315,133.1315,132.6375,132.9028,14198.0
2018-03-23 09:50:00,145.31,145.67,145.27,145.6,18035.0,132.9303,133.2596,132.8937,133.1955,18035.0
2018-03-23 10:00:00,145.56,145.76,145.27,145.33,13896.0,133.159,133.3419,132.8937,132.9485,13896.0
2018-03-23 10:10:00,145.34,145.51,145.0,145.09,28743.0,132.9577,133.1132,132.6467,132.729,28743.0
2018-03-23 10:20:00,145.01,145.35,144.95,145.24,28203.0,132.6558,132.9668,132.6009,132.8662,28203.0
2018-03-23 10:30:00,145.22,145.3,145.14,145.21,9884.0,132.8479,132.9211,132.7747,132.8388,9884.0
2018-03-23 10:40:00,145.21,145.54,145.19,145.35,15770.0,132.8388,133.1407,132.8205,132.9668,15770.0
2018-03-23 10:50:00,145.38,145.51,145.24,145.44,17516.0,132.9943,133.1132,132.8662,133.0492,17516.0
2018-03-23 11:00:00,145.44,145.47,145.11,145.11,16422.0,133.0492,133.0766,132.7473,132.7473,16422.0
2018-03-23 11:10:00,145.13,145.14,144.99,145.14,17530.0,132.7656,132.7747,132.6375,132.7747,17530.0
2018-03-23 11:20:00,145.22,145.38,145.15,145.28,26282.0,132.8479,132.9943,132.7839,132.9028,26282.0
2018-03-23 11:30:00,145.28,145.4,145.04,145.04,14897.0,132.9028,133.0126,132.6833,132.6833,14897.0
2018-03-23 11:40:00,145.08,145.14,144.93,145.1,17272.0,132.7198,132.7747,132.5826,132.7381,17272.0
2018-03-23 11:50:00,145.07,145.12,144.84,144.87,31873.0,132.7107,132.7564,132.5003,132.5277,31873.0
2018-03-23 12:00:00,144.89,145.16,144.88,144.92,15628.0,132.546,132.793,132.5369,132.5735,15628.0
2018-03-23 12:10:00,144.89,144.97,144.72,144.9,13260.0,132.546,132.6192,132.3905,132.5552,13260.0
2018-03-23 12:20:00,144.93,145.21,144.93,145.2,29998.0,132.5826,132.8388,132.5826,132.8296,29998.0
2018-03-23 12:30:00,145.18,145.2,144.93,144.95,29694.0,132.8113,132.8296,132.5826,132.6009,29694.0
2018-03-23 12:40:00,144.96,145.0,144.84,144.88,48344.0,132.6101,132.6467,132.5003,132.5369,48344.0
2018-03-23 12:50:00,144.87,144.96,144.73,144.77,10481.0,132.5277,132.6101,132.3997,132.4363,10481.0
2018-03-23 13:00:00,144.72,145.01,144.69,145.01,28828.0,132.3905,132.6558,132.3631,132.6558,28828.0
2018-03-23 13:10:00,144.99,145.04,144.87,145.0,11231.0,132.6375,132.6833,132.5277,132.6467,11231.0
2018-03-23 13:20:00,144.98,145.2,144.95,145.15,17110.0,132.6284,132.8296,132.6009,132.7839,17110.0
2018-03-23 13:30:00,145.19,145.31,145.17,145.18,12043.0,132.8205,132.9303,132.8022,132.8113,12043.0
2018-03-23 13:40:00,145.17,145.54,145.17,145.5,12157.0,132.8022,133.1407,132.8022,133.1041,12157.0
2018-03-23 13:50:00,145.54,145.9,145.52,145.82,38584.0,133.1407,133.47,133.1224,133.3968,38584.0
2018-03-23 14:00:00,145.82,145.93,145.69,145.7,34181.0,133.3968,133.4974,133.2779,133.287,34181.0
2018-03-23 14:10:00,145.71,145.71,145.37,145.48,19238.0,133.2962,133.2962,132.9851,133.0858,19238.0
2018-03-23 14:20:00,145.48,145.5,145.21,145.33,19679.0,133.0858,133.1041,132.8388,132.9485,19679.0
2018-03-23 14:30:00,145.35,145.42,145.15,145.21,19964.0,132.9668,133.0309,132.7839,132.8388,19964.0
2018-03-23 14:40:00,145.23,145.28,144.9,144.95,19676.0,132.8571,132.9028,132.5552,132.6009,19676.0
2018-03-23 14:50:00,144.92,145.01,144.59,144.74,59715.0,132.5735,132.6558,132.2716,132.4088,59715.0
2018-03-23 15:00:00,144.69,144.86,144.32,144.4,44642.0,132.3631,132.5186,132.0246,132.0978,44642.0
2018-03-23 15:10:00,144.46,144.72,144.38,144.51,33850.0,132.1527,132.3905,132.0795,132.1984,33850.0
2018-03-23 15:20:00,144.53,144.53,144.16,144.2,40435.0,132.2167,132.2167,131.8782,131.9148,40435.0
2018-03-23 15:30:00,144.22,144.25,143.86,144.07,52292.0,131.9331,131.9606,131.6038,131.7959,52292.0
2018-03-23 15:40:00,144.07,144.2,143.61,143.69,45252.0,131.7959,131.9148,131.3751,131.4483,45252.0
2018-03-23 15:50:00,143.7,143.96,143.49,143.8,131213.0,131.4574,131.6953,131.2653,131.5489,131213.0
2018-03-26 09:30:00,145.15,146.57,145.15,146.4,77683.0,132.7839,134.0829,132.7839,133.9274,77683.0
2018-03-26 09:40:00,146.37,147.29,146.25,147.05,58498.0,133.8999,134.7416,133.7902,134.522,58498.0
2018-03-26 09:50:00,147.08,147.47,146.43,146.63,63661.0,134.5495,134.9062,133.9548,134.1378,63661.0
2018-03-26 10:00:00,146.56,146.64,146.3,146.45,32623.0,134.0738,134.1469,133.8359,133.9731,32623.0
2018-03-26 10:10:00,146.48,146.85,146.47,146.85,55795.0,134.0006,134.3391,133.9914,134.3391,55795.0
2018-03-26 10:20:00,146.82,146.88,146.2,146.22,34395.0,134.3116,134.3665,133.7444,133.7627,34395.0
2018-03-26 10:30:00,146.18,146.37,145.93,146.28,26914.0,133.7261,133.8999,133.4974,133.8176,26914.0
2018-03-26 10:40:00,146.29,146.29,145.87,146.09,27529.0,133.8268,133.8268,133.4425,133.6438,27529.0
2018-03-26 10:50:00,146.1,146.34,145.93,145.97,24064.0,133.6529,133.8725,133.4974,133.534,24064.0
2018-03-26 11:00:00,145.93,146.17,145.9,146.06,21687.0,133.4974,133.717,133.47,133.6164,21687.0
2018-03-26 11:10:00,145.99,146.29,145.96,146.01,18537.0,133.5523,133.8268,133.5249,133.5706,18537.0
2018-03-26 11:20:00,145.94,146.31,145.86,146.1,21131.0,133.5066,133.8451,133.4334,133.6529,21131.0
2018-03-26 11:30:00,146.09,146.2,145.89,145.96,15985.0,133.6438,133.7444,133.4608,133.5249,15985.0
2018-03-26 11:40:00,145.96,146.02,145.78,145.85,17722.0,133.5249,133.5798,133.3602,133.4242,17722.0
2018-03-26 11:50:00,145.78,146.08,145.78,146.03,18035.0,133.3602,133.6347,133.3602,133.5889,18035.0
2018-03-26 12:00:00,146.01,146.48,145.98,146.44,23258.0,133.5706,134.0006,133.5432,133.964,23258.0
2018-03-26 12:10:00,146.47,146.76,146.46,146.51,30761.0,133.9914,134.2567,133.9823,134.028,30761.0
2018-03-26 12:20:00,146.51,146.78,146.49,146.56,12352.0,134.028,134.275,134.0097,134.0738,12352.0
2018-03-26 12:30:00,146.56,146.91,146.56,146.73,16574.0,134.0738,134.3939,134.0738,134.2293,16574.0
2018-03-26 12:40:00,146.73,146.88,146.68,146.77,9007.0,134.2293,134.3665,134.1835,134.2659,9007.0
2018-03-26 12:50:00,146.77,146.87,146.6,146.65,17758.0,134.2659,134.3573,134.1104,134.1561,17758.0
2018-03-26 13:00:00,146.68,146.86,146.64,146.77,13757.0,134.1835,134.3482,134.1469,134.2659,13757.0
2018-03-26 13:10:00,146.75,147.14,146.75,147.1,10340.0,134.2476,134.6043,134.2476,134.5678,10340.0
2018-03-26 13:20:00,147.17,147.17,146.94,146.95,11258.0,134.6318,134.6318,134.4214,134.4305,11258.0
2018-03-26 13:30:00,146.97,147.21,146.9,147.2,24820.0,134.4488,134.6684,134.3848,134.6592,24820.0
2018-03-26 13:40:00,147.21,147.33,147.04,147.24,13819.0,134.6684,134.7782,134.5129,134.6958,13819.0
2018-03-26 13:50:00,147.25,147.29,146.95,147.28,22847.0,134.705,134.7416,134.4305,134.7324,22847.0
2018-03-26 14:00:00,147.28,147.44,147.16,147.31,22802.0,134.7324,134.8788,134.6226,134.7599,22802.0
2018-03-26 14:10:00,147.33,147.47,147.3,147.39,35337.0,134.7782,134.9062,134.7507,134.833,35337.0
2018-03-26 14:20:00,147.36,147.45,147.14,147.4,23655.0,134.8056,134.8879,134.6043,134.8422,23655.0
2018-03-26 14:30:00,147.42,147.62,147.36,147.53,20899.0,134.8605,135.0435,134.8056,134.9611,20899.0
2018-03-26 14:40:00,147.53,147.74,147.5,147.66,20611.0,134.9611,135.1532,134.9337,135.08,20611.0
2018-03-26 14:50:00,147.7,147.99,147.68,147.75,37876.0,135.1166,135.3819,135.0983,135.1624,37876.0
2018-03-26 15:00:00,147.74,148.2,147.71,148.2,48076.0,135.1532,135.574,135.1258,135.574,48076.0
2018-03-26 15:10:00,148.21,148.23,148.11,148.16,31795.0,135.5832,135.6015,135.4917,135.5374,31795.0
2018-03-26 15:20:00,148.17,148.28,148.11,148.25,25130.0,135.5466,135.6472,135.4917,135.6198,25130.0
2018-03-26 15:30:00,148.25,148.41,148.17,148.24,71545.0,135.6198,135.7661,135.5466,135.6106,71545.0
2018-03-26 15:40:00,148.27,148.33,148.12,148.28,104044.0,135.6381,135.693,135.5009,135.6472,104044.0
2018-03-26 15:50:00,148.29,148.33,148.05,148.13,111718.0,135.6564,135.693,135.4368,135.51,111718.0
2018-03-27 09:30:00,148.65,148.71,147.08,147.44,106076.0,135.9857,136.0406,134.5495,134.8788,106076.0
2018-03-27 09:40:00,147.45,147.92,146.79,146.83,47183.0,134.8879,135.3179,134.2842,134.3208,47183.0
2018-03-27 09:50:00,146.84,147.41,146.81,147.17,36450.0,134.3299,134.8513,134.3025,134.6318,36450.0
2018-03-27 10:00:00,147.1,147.2,146.84,147.11,49377.0,134.5678,134.6592,134.3299,134.5769,49377.0
2018-03-27 10:10:00,147.07,147.08,146.62,146.67,25866.0,134.5403,134.5495,134.1286,134.1744,25866.0
2018-03-27 10:20:00,146.71,147.21,146.68,147.09,25921.0,134.211,134.6684,134.1835,134.5586,25921.0
2018-03-27 10:30:00,147.13,147.23,146.87,147.11,38735.0,134.5952,134.6867,134.3573,134.5769,38735.0
2018-03-27 10:40:00,147.12,147.75,147.12,147.75,27774.0,134.586,135.1624,134.586,135.1624,27774.0
2018-03-27 10:50:00,147.76,147.85,147.49,147.56,21020.0,135.1715,135.2539,134.9245,134.9886,21020.0
2018-03-27 11:00:00,147.51,147.82,147.41,147.81,12233.0,134.9428,135.2264,134.8513,135.2173,12233.0
2018-03-27 11:10:00,147.81,148.02,147.7,148.02,22505.0,135.2173,135.4094,135.1166,135.4094,22505.0
2018-03-27 11:20:00,148.04,148.13,147.92,148.11,25397.0,135.4277,135.51,135.3179,135.4917,25397.0
2018-03-27 11:30:00,148.15,148.23,148.06,148.19,25995.0,135.5283,135.6015,135.446,135.5649,25995.0
2018-03-27 11:40:00,148.19,148.4,148.05,148.2,58765.0,135.5649,135.757,135.4368,135.574,58765.0
2018-03-27 11:50:00,148.22,148.48,148.15,148.47,23062.0,135.5923,135.8302,135.5283,135.821,23062.0
2018-03-27 12:00:00,148.49,148.62,148.4,148.43,12891.0,135.8393,135.9583,135.757,135.7844,12891.0
2018-03-27 12:10:00,148.46,148.65,148.45,148.63,17493.0,135.8119,135.9857,135.8027,135.9674,17493.0
2018-03-27 12:20:00,148.63,148.76,148.6,148.72,28992.0,135.9674,136.0863,135.94,136.0497,28992.0
2018-03-27 12:30:00,148.69,148.69,148.41,148.5,13793.0,136.0223,136.0223,135.7661,135.8485,13793.0
2018-03-27 12:40:00,148.49,148.64,148.43,148.58,21004.0,135.8393,135.9766,135.7844,135.9217,21004.0
2018-03-27 12:50:00,148.58,148.68,148.41,148.59,11684.0,135.9217,136.0131,135.7661,135.9308,11684.0
2018-03-27 13:00:00,148.61,148.75,148.61,148.75,15626.0,135.9491,136.0772,135.9491,136.0772,15626.0
2018-03-27 13:10:00,148.74,148.91,148.67,148.87,17107.0,136.068,136.2235,136.004,136.187,17107.0
2018-03-27 13:20:00,148.88,148.92,148.65,148.68,23862.0,136.1961,136.2327,135.9857,136.0131,23862.0
2018-03-27 13:30:00,148.65,148.73,148.2,148.28,22660.0,135.9857,136.0589,135.574,135.6472,22660.0
2018-03-27 13:40:00,148.23,148.48,148.19,148.22,19747.0,135.6015,135.8302,135.5649,135.5923,19747.0
2018-03-27 13:50:00,148.22,148.32,148.0,148.26,23939.0,135.5923,135.6838,135.3911,135.6289,23939.0
2018-03-27 14:00:00,148.22,148.29,148.07,148.11,36535.0,135.5923,135.6564,135.4551,135.4917,36535.0
2018-03-27 14:10:00,148.13,148.47,148.1,148.47,19255.0,135.51,135.821,135.4826,135.821,19255.0
2018-03-27 14:20:00,148.44,148.44,147.93,147.99,31816.0,135.7936,135.7936,135.327,135.3819,31816.0
2018-03-27 14:30:00,147.97,148.31,147.95,148.31,38245.0,135.3636,135.6747,135.3453,135.6747,38245.0
2018-03-27 14:40:00,148.29,148.76,148.03,148.03,41485.0,135.6564,136.0863,135.4185,135.4185,41485.0
2018-03-27 14:50:00,148.04,148.11,147.75,147.76,26618.0,135.4277,135.4917,135.1624,135.1715,26618.0
2018-03-27 15:00:00,147.74,147.79,147.0,147.27,36406.0,135.1532,135.199,134.4763,134.7233,36406.0
2018-03-27 15:10:00,147.3,147.69,147.21,147.53,40908.0,134.7507,135.1075,134.6684,134.9611,40908.0
2018-03-27 15:20:00,147.51,147.51,146.87,146.9,33507.0,134.9428,134.9428,134.3573,134.3848,33507.0
2018-03-27 15:30:00,146.88,146.91,146.13,146.63,82081.0,134.3665,134.3939,133.6804,134.1378,82081.0
2018-03-27 15:40:00,146.59,146.64,145.92,146.04,80613.0,134.1012,134.1469,133.4883,133.5981,80613.0
2018-03-27 15:50:00,146.05,146.81,146.03,146.69,142577.0,133.6072,134.3025,133.5889,134.1927,142577.0
2018-03-28 09:30:00,147.24,148.6,147.24,147.56,67301.0,134.6958,135.94,134.6958,134.9886,67301.0
2018-03-28 09:40:00,147.63,147.65,146.89,147.18,45219.0,135.0526,135.0709,134.3756,134.6409,45219.0
2018-03-28 09:50:00,147.2,147.58,146.97,147.17,44996.0,134.6592,135.0069,134.4488,134.6318,44996.0
2018-03-28 10:00:00,147.2,147.42,146.94,147.36,55886.0,134.6592,134.8605,134.4214,134.8056,55886.0
2018-03-28 10:10:00,147.32,147.32,146.96,147.03,30180.0,134.769,134.769,134.4397,134.5037,30180.0
2018-03-28 10:20:00,147.07,147.08,146.58,146.6,41297.0,134.5403,134.5495,134.0921,134.1104,41297.0
2018-03-28 10:30:00,146.65,146.88,146.13,146.3,36099.0,134.1561,134.3665,133.6804,133.8359,36099.0
2018-03-28 10:40:00,146.29,146.33,145.62,145.85,47614.0,133.8268,133.8634,133.2138,133.4242,47614.0
2018-03-28 10:50:00,145.88,145.92,145.43,145.79,61711.0,133.4517,133.4883,133.04,133.3694,61711.0
2018-03-28 11:00:00,145.83,146.37,145.79,146.21,64023.0,133.406,133.8999,133.3694,133.7536,64023.0
2018-03-28 11:10:00,146.27,146.34,145.86,145.91,42976.0,133.8085,133.8725,133.4334,133.4791,42976.0
2018-03-28 11:20:00,145.85,145.85,145.44,145.65,49030.0,133.4242,133.4242,133.0492,133.2413,49030.0
2018-03-28 11:30:00,145.65,145.96,145.28,145.78,32948.0,133.2413,133.5249,132.9028,133.3602,32948.0
2018-03-28 11:40:00,145.79,146.08,145.66,145.75,43731.0,133.3694,133.6347,133.2504,133.3328,43731.0
2018-03-28 11:50:00,145.79,145.86,145.59,145.62,36092.0,133.3694,133.4334,133.1864,133.2138,36092.0
2018-03-28 12:00:00,145.65,145.84,145.4,145.81,28609.0,133.2413,133.4151,133.0126,133.3877,28609.0
2018-03-28 12:10:00,145.81,146.68,145.8,146.66,25191.0,133.3877,134.1835,133.3785,134.1652,25191.0
2018-03-28 12:20:00,146.66,146.76,146.21,146.21,26330.0,134.1652,134.2567,133.7536,133.7536,26330.0
2018-03-28 12:30:00,146.26,146.39,146.1,146.32,19278.0,133.7993,133.9182,133.6529,133.8542,19278.0
2018-03-28 12:40:00,146.36,146.53,146.1,146.11,20598.0,133.8908,134.0463,133.6529,133.6621,20598.0
2018-03-28 12:50:00,146.1,146.3,145.75,145.75,25758.0,133.6529,133.8359,133.3328,133.3328,25758.0
2018-03-28 13:00:00,145.74,145.78,145.4,145.74,27300.0,133.3236,133.3602,133.0126,133.3236,27300.0
2018-03-28 13:10:00,145.79,145.81,145.57,145.68,21218.0,133.3694,133.3877,133.1681,133.2687,21218.0
2018-03-28 13:20:00,145.66,145.87,145.56,145.77,26236.0,133.2504,133.4425,133.159,133.3511,26236.0
2018-03-28 13:30:00,145.81,145.88,145.56,145.88,25304.0,133.3877,133.4517,133.159,133.4517,25304.0
2018-03-28 13:40:00,145.87,146.32,145.68,146.28,32321.0,133.4425,133.8542,133.2687,133.8176,32321.0
2018-03-28 13:50:00,146.24,146.24,145.95,145.96,30858.0,133.781,133.781,133.5157,133.5249,30858.0
2018-03-28 14:00:00,145.99,146.16,145.77,145.77,29934.0,133.5523,133.7078,133.3511,133.3511,29934.0
2018-03-28 14:10:00,145.76,145.93,145.55,145.84,28033.0,133.3419,133.4974,133.1498,133.4151,28033.0
2018-03-28 14:20:00,145.86,145.96,145.65,145.66,32033.0,133.4334,133.5249,133.2413,133.2504,32033.0
2018-03-28 14:30:00,145.64,146.09,145.54,146.09,27083.0,133.2321,133.6438,133.1407,133.6438,27083.0
2018-03-28 14:40:00,146.11,146.16,145.81,146.02,20134.0,133.6621,133.7078,133.3877,133.5798,20134.0
2018-03-28 14:50:00,146.02,146.23,146.01,146.13,26188.0,133.5798,133.7719,133.5706,133.6804,26188.0
2018-03-28 15:00:00,146.09,146.12,145.5,145.5,36928.0,133.6438,133.6712,133.1041,133.1041,36928.0
2018-03-28 15:10:00,145.45,145.85,145.45,145.77,42549.0,133.0583,133.4242,133.0583,133.3511,42549.0
2018-03-28 15:20:00,145.79,146.03,145.57,146.02,34962.0,133.3694,133.5889,133.1681,133.5798,34962.0
2018-03-28 15:30:00,145.99,146.39,145.9,146.37,65796.0,133.5523,133.9182,133.47,133.8999,65796.0
2018-03-28 15:40:00,146.39,146.42,146.02,146.31,87230.0,133.9182,133.9457,133.5798,133.8451,87230.0
2018-03-28 15:50:00,146.32,146.35,146.0,146.02,159439.0,133.8542,133.8816,133.5615,133.5798,159439.0
2018-03-29 09:30:00,146.8,148.25,146.76,148.11,65945.0,134.2933,135.6198,134.2567,135.4917,65945.0
2018-03-29 09:40:00,148.16,148.17,147.43,147.97,33482.0,135.5374,135.5466,134.8696,135.3636,33482.0
2018-03-29 09:50:00,147.95,148.05,147.4,147.4,18444.0,135.3453,135.4368,134.8422,134.8422,18444.0
2018-03-29 10:00:00,147.47,147.66,147.39,147.52,21148.0,134.9062,135.08,134.833,134.952,21148.0
2018-03-29 10:10:00,147.55,148.03,147.44,148.02,21725.0,134.9794,135.4185,134.8788,135.4094,21725.0
2018-03-29 10:20:00,148.06,148.31,147.88,148.31,21760.0,135.446,135.6747,135.2813,135.6747,21760.0
2018-03-29 10:30:00,148.34,148.47,148.23,148.44,24527.0,135.7021,135.821,135.6015,135.7936,24527.0
2018-03-29 10:40:00,148.43,148.73,148.33,148.67,27391.0,135.7844,136.0589,135.693,136.004,27391.0
2018-03-29 10:50:00,148.7,148.89,148.69,148.89,25987.0,136.0314,136.2053,136.0223,136.2053,25987.0
2018-03-29 11:00:00,148.93,149.67,148.9,149.62,33972.0,136.2418,136.9188,136.2144,136.8731,33972.0
2018-03-29 11:10:00,149.6,149.62,149.32,149.32,41402.0,136.8548,136.8731,136.5986,136.5986,41402.0
2018-03-29 11:20:00,149.31,149.44,149.16,149.2,19954.0,136.5895,136.7084,136.4522,136.4888,19954.0
2018-03-29 11:30:00,149.22,149.24,148.92,149.08,20183.0,136.5071,136.5254,136.2327,136.3791,20183.0
2018-03-29 11:40:00,149.14,149.46,149.11,149.44,16311.0,136.434,136.7267,136.4065,136.7084,16311.0
2018-03-29 11:50:00,149.43,149.66,149.4,149.66,17510.0,136.6992,136.9097,136.6718,136.9097,17510.0
2018-03-29 12:00:00,149.66,149.73,149.22,149.22,20086.0,136.9097,136.9737,136.5071,136.5071,20086.0
2018-03-29 12:10:00,149.21,149.47,149.13,149.44,16148.0,136.498,136.7358,136.4248,136.7084,16148.0
2018-03-29 12:20:00,149.44,149.52,149.29,149.51,19851.0,136.7084,136.7816,136.5712,136.7724,19851.0
2018-03-29 12:30:00,149.52,149.54,149.34,149.49,16909.0,136.7816,136.7999,136.6169,136.7541,16909.0
2018-03-29 12:40:00,149.51,149.6,149.36,149.38,22067.0,136.7724,136.8548,136.6352,136.6535,22067.0
2018-03-29 12:50:00,149.4,149.71,149.4,149.53,19150.0,136.6718,136.9554,136.6718,136.7907,19150.0
2018-03-29 13:00:00,149.53,149.64,149.26,149.26,12861.0,136.7907,136.8914,136.5437,136.5437,12861.0
2018-03-29 13:10:00,149.27,149.44,149.25,149.43,11956.0,136.5529,136.7084,136.5346,136.6992,11956.0
2018-03-29 13:20:00,149.42,149.45,149.34,149.43,13420.0,136.6901,136.7175,136.6169,136.6992,13420.0
2018-03-29 13:30:00,149.43,149.47,149.31,149.35,13012.0,136.6992,136.7358,136.5895,136.6261,13012.0
2018-03-29 13:40:00,149.37,149.56,149.35,149.53,18868.0,136.6444,136.8182,136.6261,136.7907,18868.0
2018-03-29 13:50:00,149.56,149.68,149.53,149.58,12414.0,136.8182,136.9279,136.7907,136.8365,12414.0
2018-03-29 14:00:00,149.58,149.82,149.43,149.8,13009.0,136.8365,137.056,136.6992,137.0377,13009.0
2018-03-29 14:10:00,149.83,150.0,149.52,149.64,25050.0,137.0652,137.2207,136.7816,136.8914,25050.0
2018-03-29 14:20:00,149.66,149.77,149.36,149.56,16352.0,136.9097,137.0103,136.6352,136.8182,16352.0
2018-03-29 14:30:00,149.61,149.83,149.56,149.74,15086.0,136.8639,137.0652,136.8182,136.9828,15086.0
2018-03-29 14:40:00,149.71,149.96,149.63,149.93,17231.0,136.9554,137.1841,136.8822,137.1566,17231.0
2018-03-29 14:50:00,149.91,150.0,149.82,149.84,27971.0,137.1384,137.2207,137.056,137.0743,27971.0
2018-03-29 15:00:00,149.8,150.36,149.76,150.23,67007.0,137.0377,137.55,137.0011,137.4311,67007.0
2018-03-29 15:10:00,150.26,150.4,149.99,150.05,23564.0,137.4585,137.5866,137.2115,137.2664,23564.0
2018-03-29 15:20:00,150.05,150.07,149.7,149.89,32194.0,137.2664,137.2847,136.9462,137.1201,32194.0
2018-03-29 15:30:00,149.9,149.93,149.61,149.86,49498.0,137.1292,137.1566,136.8639,137.0926,49498.0
2018-03-29 15:40:00,149.87,150.19,149.76,150.16,57839.0,137.1018,137.3945,137.0011,137.3671,57839.0
2018-03-29 15:50:00,150.17,150.22,149.68,149.71,142999.0,137.3762,137.4219,136.9279,136.9554,142999.0
2018-04-02 09:30:00,149.43,150.17,149.21,150.15,44248.0,136.6992,137.3762,136.498,137.3579,44248.0
2018-04-02 09:40:00,150.17,150.46,149.59,149.74,24296.0,137.3762,137.6415,136.8456,136.9828,24296.0
2018-04-02 09:50:00,149.82,149.83,149.17,149.32,22144.0,137.056,137.0652,136.4614,136.5986,22144.0
2018-04-02 10:00:00,149.22,149.25,148.64,148.74,22703.0,136.5071,136.5346,135.9766,136.068,22703.0
2018-04-02 10:10:00,148.75,149.4,148.7,149.1,18815.0,136.0772,136.6718,136.0314,136.3974,18815.0
2018-04-02 10:20:00,149.14,149.29,148.88,149.23,16482.0,136.434,136.5712,136.1961,136.5163,16482.0
2018-04-02 10:30:00,149.18,149.18,148.73,148.81,21429.0,136.4705,136.4705,136.0589,136.1321,21429.0
2018-04-02 10:40:00,148.85,149.15,148.77,149.12,15265.0,136.1687,136.4431,136.0955,136.4157,15265.0
2018-04-02 10:50:00,149.12,149.15,148.32,148.38,24175.0,136.4157,136.4431,135.6838,135.7387,24175.0
2018-04-02 11:00:00,148.38,148.41,147.89,148.21,25180.0,135.7387,135.7661,135.2904,135.5832,25180.0
2018-04-02 11:10:00,148.23,148.34,147.51,147.73,33652.0,135.6015,135.7021,134.9428,135.1441,33652.0
2018-04-02 11:20:00,147.81,148.15,147.78,148.08,32221.0,135.2173,135.5283,135.1898,135.4643,32221.0
2018-04-02 11:30:00,148.08,148.22,147.25,147.32,57765.0,135.4643,135.5923,134.705,134.769,57765.0
2018-04-02 11:40:00,147.33,147.9,147.0,147.67,30365.0,134.7782,135.2996,134.4763,135.0892,30365.0
2018-04-02 11:50:00,147.75,147.91,147.32,147.53,27710.0,135.1624,135.3087,134.769,134.9611,27710.0
2018-04-02 12:00:00,147.57,147.58,147.18,147.42,21293.0,134.9977,135.0069,134.6409,134.8605,21293.0
2018-04-02 12:10:00,147.46,147.49,147.12,147.4,27297.0,134.8971,134.9245,134.586,134.8422,27297.0
2018-04-02 12:20:00,147.38,147.7,147.23,147.44,40560.0,134.8239,135.1166,134.6867,134.8788,40560.0
2018-04-02 12:30:00,147.46,147.73,147.43,147.48,23152.0,134.8971,135.1441,134.8696,134.9154,23152.0
2018-04-02 12:40:00,147.52,148.07,147.42,147.99,19005.0,134.952,135.4551,134.8605,135.3819,19005.0
2018-04-02 12:50:00,147.99,148.03,147.84,147.97,12783.0,135.3819,135.4185,135.2447,135.3636,12783.0
2018-04-02 13:00:00,147.99,148.03,147.57,147.62,16813.0,135.3819,135.4185,134.9977,135.0435,16813.0
2018-04-02 13:10:00,147.68,147.9,147.68,147.76,14329.0,135.0983,135.2996,135.0983,135.1715,14329.0
2018-04-02 13:20:00,147.71,147.83,147.11,147.23,14993.0,135.1258,135.2356,134.5769,134.6867,14993.0
2018-04-02 13:30:00,147.27,147.58,147.25,147.44,19450.0,134.7233,135.0069,134.705,134.8788,19450.0
2018-04-02 13:40:00,147.46,147.46,146.96,147.09,21794.0,134.8971,134.8971,134.4397,134.5586,21794.0
2018-04-02 13:50:00,147.09,147.12,146.87,146.87,17723.0,134.5586,134.586,134.3573,134.3573,17723.0
2018-04-02 14:00:00,146.85,146.98,146.59,146.89,32367.0,134.3391,134.458,134.1012,134.3756,32367.0
2018-04-02 14:10:00,146.85,147.14,146.83,146.97,22108.0,134.3391,134.6043,134.3208,134.4488,22108.0
2018-04-02 14:20:00,147.0,147.36,146.89,147.02,19938.0,134.4763,134.8056,134.3756,134.4946,19938.0
2018-04-02 14:30:00,147.0,147.27,146.83,146.97,28073.0,134.4763,134.7233,134.3208,134.4488,28073.0
2018-04-02 14:40:00,146.97,147.0,146.55,146.93,20332.0,134.4488,134.4763,134.0646,134.4122,20332.0
2018-04-02 14:50:00,146.94,147.31,146.94,147.09,20206.0,134.4214,134.7599,134.4214,134.5586,20206.0
2018-04-02 15:00:00,147.14,147.2,146.9,147.09,26538.0,134.6043,134.6592,134.3848,134.5586,26538.0
2018-04-02 15:10:00,147.09,147.27,146.97,147.22,46066.0,134.5586,134.7233,134.4488,134.6775,46066.0
2018-04-02 15:20:00,147.26,147.34,146.7,146.77,45331.0,134.7141,134.7873,134.2018,134.2659,45331.0
2018-04-02 15:30:00,146.79,147.0,146.65,146.94,53208.0,134.2842,134.4763,134.1561,134.4214,53208.0
2018-04-02 15:40:00,146.91,147.34,146.8,147.23,67180.0,134.3939,134.7873,134.2933,134.6867,67180.0
2018-04-02 15:50:00,147.25,147.99,147.25,147.66,185467.0,134.705,135.3819,134.705,135.08,185467.0
2018-04-03 09:30:00,148.56,149.11,148.35,148.72,52844.0,135.9034,136.4065,135.7113,136.0497,52844.0
2018-04-03 09:40:00,148.72,149.29,148.65,149.13,31948.0,136.0497,136.5712,135.9857,136.4248,31948.0
2018-04-03 09:50:00,149.07,149.21,148.78,148.96,32076.0,136.3699,136.498,136.1046,136.2693,32076.0
2018-04-03 10:00:00,148.96,149.06,148.6,148.7,23033.0,136.2693,136.3608,135.94,136.0314,23033.0
2018-04-03 10:10:00,148.72,148.72,148.04,148.1,29448.0,136.0497,136.0497,135.4277,135.4826,29448.0
2018-04-03 10:20:00,148.06,148.15,147.4,147.77,62056.0,135.446,135.5283,134.8422,135.1807,62056.0
2018-04-03 10:30:00,147.82,148.13,147.76,148.04,42836.0,135.2264,135.51,135.1715,135.4277,42836.0
2018-04-03 10:40:00,148.06,148.38,147.81,148.06,61796.0,135.446,135.7387,135.2173,135.446,61796.0
2018-04-03 10:50:00,148.06,148.42,147.94,148.26,49847.0,135.446,135.7753,135.3362,135.6289,49847.0
2018-04-03 11:00:00,148.29,148.57,148.27,148.52,28891.0,135.6564,135.9125,135.6381,135.8668,28891.0
2018-04-03 11:10:00,148.52,148.52,148.3,148.38,23102.0,135.8668,135.8668,135.6655,135.7387,23102.0
2018-04-03 11:20:00,148.37,148.48,148.32,148.35,24509.0,135.7296,135.8302,135.6838,135.7113,24509.0
2018-04-03 11:30:00,148.31,148.43,148.0,148.09,42402.0,135.6747,135.7844,135.3911,135.4734,42402.0
2018-04-03 11:40:00,148.13,148.53,148.04,148.28,23749.0,135.51,135.8759,135.4277,135.6472,23749.0
2018-04-03 11:50:00,148.28,148.5,148.13,148.44,17685.0,135.6472,135.8485,135.51,135.7936,17685.0
2018-04-03 12:00:00,148.5,148.63,148.31,148.53,27636.0,135.8485,135.9674,135.6747,135.8759,27636.0
2018-04-03 12:10:00,148.49,148.49,148.21,148.34,21481.0,135.8393,135.8393,135.5832,135.7021,21481.0
2018-04-03 12:20:00,148.39,148.56,148.29,148.56,16888.0,135.7479,135.9034,135.6564,135.9034,16888.0
2018-04-03 12:30:00,148.52,148.62,148.45,148.56,20425.0,135.8668,135.9583,135.8027,135.9034,20425.0
2018-04-03 12:40:00,148.58,148.67,148.36,148.38,32742.0,135.9217,136.004,135.7204,135.7387,32742.0
2018-04-03 12:50:00,148.39,148.47,148.25,148.41,17370.0,135.7479,135.821,135.6198,135.7661,17370.0
2018-04-03 13:00:00,148.4,148.65,148.27,148.57,16656.0,135.757,135.9857,135.6381,135.9125,16656.0
2018-04-03 13:10:00,148.58,148.71,148.33,148.45,30136.0,135.9217,136.0406,135.693,135.8027,30136.0
2018-04-03 13:20:00,148.47,148.83,148.42,148.66,25726.0,135.821,136.1504,135.7753,135.9948,25726.0
2018-04-03 13:30:00,148.7,148.7,148.35,148.38,33635.0,136.0314,136.0314,135.7113,135.7387,33635.0
2018-04-03 13:40:00,148.37,148.41,148.17,148.28,28113.0,135.7296,135.7661,135.5466,135.6472,28113.0
2018-04-03 13:50:00,148.28,148.58,148.27,148.55,25665.0,135.6472,135.9217,135.6381,135.8942,25665.0
2018-04-03 14:00:00,148.58,148.69,148.45,148.69,20392.0,135.9217,136.0223,135.8027,136.0223,20392.0
2018-04-03 14:10:00,148.66,148.79,148.58,148.75,25579.0,135.9948,136.1138,135.9217,136.0772,25579.0
2018-04-03 14:20:00,148.75,149.09,148.67,148.76,33676.0,136.0772,136.3882,136.004,136.0863,33676.0
2018-04-03 14:30:00,148.75,148.75,148.41,148.6,15416.0,136.0772,136.0772,135.7661,135.94,15416.0
2018-04-03 14:40:00,148.63,149.07,148.56,149.0,27803.0,135.9674,136.3699,135.9034,136.3059,27803.0
2018-04-03 14:50:00,149.02,149.18,148.75,149.05,27328.0,136.3242,136.4705,136.0772,136.3516,27328.0
2018-04-03 15:00:00,149.01,149.75,148.91,149.59,40785.0,136.315,136.992,136.2235,136.8456,40785.0
2018-04-03 15:10:00,149.63,149.78,149.27,149.52,27000.0,136.8822,137.0194,136.5529,136.7816,27000.0
2018-04-03 15:20:00,149.54,149.9,149.45,149.84,32105.0,136.7999,137.1292,136.7175,137.0743,32105.0
2018-04-03 15:30:00,149.86,149.86,149.25,149.46,34018.0,137.0926,137.0926,136.5346,136.7267,34018.0
2018-04-03 15:40:00,149.46,149.54,149.22,149.25,62927.0,136.7267,136.7999,136.5071,136.5346,62927.0
2018-04-03 15:50:00,149.29,149.63,149.24,149.38,118168.0,136.5712,136.8822,136.5254,136.6535,118168.0
2018-04-04 09:30:00,148.05,148.6,148.0,148.54,91398.0,135.4368,135.94,135.3911,135.8851,91398.0
2018-04-04 09:40:00,148.45,148.99,148.45,148.72,20816.0,135.8027,136.2967,135.8027,136.0497,20816.0
2018-04-04 09:50:00,148.68,149.14,148.68,148.86,24891.0,136.0131,136.434,136.0131,136.1778,24891.0
2018-04-04 10:00:00,148.84,149.07,148.36,148.94,34922.0,136.1595,136.3699,135.7204,136.251,34922.0
2018-04-04 10:10:00,148.9,149.38,148.88,149.38,27561.0,136.2144,136.6535,136.1961,136.6535,27561.0
2018-04-04 10:20:00,149.35,149.84,149.2,149.63,36967.0,136.6261,137.0743,136.4888,136.8822,36967.0
2018-04-04 10:30:00,149.72,149.8,149.51,149.79,24078.0,136.9645,137.0377,136.7724,137.0286,24078.0
2018-04-04 10:40:00,149.77,150.6,149.56,150.48,47354.0,137.0103,137.7696,136.8182,137.6598,47354.0
2018-04-04 10:50:00,150.46,150.46,150.13,150.39,23032.0,137.6415,137.6415,137.3396,137.5775,23032.0
2018-04-04 11:00:00,150.32,150.38,150.03,150.13,25793.0,137.5134,137.5683,137.2481,137.3396,25793.0
2018-04-04 11:10:00,150.2,150.55,150.18,150.19,25367.0,137.4036,137.7238,137.3854,137.3945,25367.0
2018-04-04 11:20:00,150.18,150.5,150.18,150.27,22903.0,137.3854,137.6781,137.3854,137.4677,22903.0
2018-04-04 11:30:00,150.27,150.32,150.05,150.06,29484.0,137.4677,137.5134,137.2664,137.2756,29484.0
2018-04-04 11:40:00,150.01,150.01,149.35,149.41,39791.0,137.2298,137.2298,136.6261,136.681,39791.0
2018-04-04 11:50:00,149.41,149.64,149.19,149.57,21967.0,136.681,136.8914,136.4797,136.8273,21967.0
2018-04-04 12:00:00,149.64,149.76,149.34,149.76,22510.0,136.8914,137.0011,136.6169,137.0011,22510.0
2018-04-04 12:10:00,149.81,149.94,149.77,149.84,14759.0,137.0469,137.1658,137.0103,137.0743,14759.0
2018-04-04 12:20:00,149.88,150.07,149.8,149.91,14475.0,137.1109,137.2847,137.0377,137.1384,14475.0
2018-04-04 12:30:00,149.95,150.01,149.75,149.82,13312.0,137.1749,137.2298,136.992,137.056,13312.0
2018-04-04 12:40:00,149.87,150.0,149.81,149.88,17870.0,137.1018,137.2207,137.0469,137.1109,17870.0
2018-04-04 12:50:00,149.85,149.98,149.74,149.87,14218.0,137.0835,137.2024,136.9828,137.1018,14218.0
2018-04-04 13:00:00,149.92,149.96,149.57,149.59,20826.0,137.1475,137.1841,136.8273,136.8456,20826.0
2018-04-04 13:10:00,149.61,149.84,149.45,149.65,25848.0,136.8639,137.0743,136.7175,136.9005,25848.0
2018-04-04 13:20:00,149.57,149.78,149.43,149.61,24197.0,136.8273,137.0194,136.6992,136.8639,24197.0
2018-04-04 13:30:00,149.63,149.81,149.5,149.75,20122.0,136.8822,137.0469,136.7633,136.992,20122.0
2018-04-04 13:40:00,149.75,149.88,149.66,149.66,11360.0,136.992,137.1109,136.9097,136.9097,11360.0
2018-04-04 13:50:00,149.65,149.86,149.54,149.84,21681.0,136.9005,137.0926,136.7999,137.0743,21681.0
2018-04-04 14:00:00,149.86,149.93,149.73,149.88,21956.0,137.0926,137.1566,136.9737,137.1109,21956.0
2018-04-04 14:10:00,149.89,150.61,149.89,150.53,57186.0,137.1201,137.7787,137.1201,137.7055,57186.0
2018-04-04 14:20:00,150.53,150.82,150.49,150.82,25847.0,137.7055,137.9708,137.6689,137.9708,25847.0
2018-04-04 14:30:00,150.81,151.0,150.77,150.89,30823.0,137.9617,138.1355,137.9251,138.0349,30823.0
2018-04-04 14:40:00,150.86,151.39,150.82,151.32,34037.0,138.0074,138.4923,137.9708,138.4282,34037.0
2018-04-04 14:50:00,151.37,151.43,150.86,150.97,28447.0,138.474,138.5289,138.0074,138.108,28447.0
2018-04-04 15:00:00,150.95,151.05,150.78,150.85,41936.0,138.0898,138.1812,137.9342,137.9983,41936.0
2018-04-04 15:10:00,150.93,150.93,150.46,150.47,29210.0,138.0715,138.0715,137.6415,137.6506,29210.0
2018-04-04 15:20:00,150.48,150.89,150.47,150.86,49944.0,137.6598,138.0349,137.6506,138.0074,49944.0
2018-04-04 15:30:00,150.87,150.94,150.67,150.78,71203.0,138.0166,138.0806,137.8336,137.9342,71203.0
2018-04-04 15:40:00,150.76,150.77,150.33,150.49,107405.0,137.9159,137.9251,137.5226,137.6689,107405.0
2018-04-04 15:50:00,150.5,150.85,150.46,150.5,151600.0,137.6781,137.9983,137.6415,137.6781,151600.0
2018-04-05 09:30:00,150.95,151.21,149.8,149.8,58016.0,138.0898,138.3276,137.0377,137.0377,58016.0
2018-04-05 09:40:00,149.68,150.67,149.68,150.34,34887.0,136.9279,137.8336,136.9279,137.5317,34887.0
2018-04-05 09:50:00,150.34,151.25,150.06,150.79,64188.0,137.5317,138.3642,137.2756,137.9434,64188.0
2018-04-05 10:00:00,150.8,151.09,150.49,150.59,29235.0,137.9525,138.2178,137.6689,137.7604,29235.0
2018-04-05 10:10:00,150.59,150.69,150.18,150.42,28388.0,137.7604,137.8519,137.3854,137.6049,28388.0
2018-04-05 10:20:00,150.44,150.61,150.22,150.4,30769.0,137.6232,137.7787,137.4219,137.5866,30769.0
2018-04-05 10:30:00,150.37,150.66,150.3,150.44,24197.0,137.5592,137.8245,137.4951,137.6232,24197.0
2018-04-05 10:40:00,150.45,150.57,150.39,150.5,20379.0,137.6323,137.7421,137.5775,137.6781,20379.0
2018-04-05 10:50:00,150.5,150.91,150.5,150.65,27129.0,137.6781,138.0532,137.6781,137.8153,27129.0
2018-04-05 11:00:00,150.67,151.14,150.53,151.14,18402.0,137.8336,138.2636,137.7055,138.2636,18402.0
2018-04-05 11:10:00,151.16,151.3,151.05,151.23,16898.0,138.2819,138.4099,138.1812,138.3459,16898.0
2018-04-05 11:20:00,151.27,151.46,151.27,151.43,19488.0,138.3825,138.5563,138.3825,138.5289,19488.0
2018-04-05 11:30:00,151.4,151.48,151.29,151.4,22728.0,138.5014,138.5746,138.4008,138.5014,22728.0
2018-04-05 11:40:00,151.4,151.4,151.07,151.11,18199.0,138.5014,138.5014,138.1995,138.2361,18199.0
2018-04-05 11:50:00,151.13,151.39,150.76,150.88,23975.0,138.2544,138.4923,137.9159,138.0257,23975.0
2018-04-05 12:00:00,150.88,151.1,150.73,151.08,17189.0,138.0257,138.227,137.8885,138.2087,17189.0
2018-04-05 12:10:00,151.05,151.12,150.96,151.12,20428.0,138.1812,138.2453,138.0989,138.2453,20428.0
2018-04-05 12:20:00,151.11,151.21,151.03,151.2,20269.0,138.2361,138.3276,138.1629,138.3185,20269.0
2018-04-05 12:30:00,151.18,151.23,150.94,151.13,17167.0,138.3002,138.3459,138.0806,138.2544,17167.0
2018-04-05 12:40:00,151.12,151.14,150.82,151.04,13718.0,138.2453,138.2636,137.9708,138.1721,13718.0
2018-04-05 12:50:00,151.09,151.21,151.05,151.1,13482.0,138.2178,138.3276,138.1812,138.227,13482.0
2018-04-05 13:00:00,151.14,151.49,151.11,151.43,25008.0,138.2636,138.5837,138.2361,138.5289,25008.0
2018-04-05 13:10:00,151.46,151.48,151.04,151.09,40438.0,138.5563,138.5746,138.1721,138.2178,40438.0
2018-04-05 13:20:00,151.08,151.08,150.75,150.82,16838.0,138.2087,138.2087,137.9068,137.9708,16838.0
2018-04-05 13:30:00,150.78,150.9,150.71,150.72,10937.0,137.9342,138.044,137.8702,137.8793,10937.0
2018-04-05 13:40:00,150.71,150.91,150.4,150.88,12545.0,137.8702,138.0532,137.5866,138.0257,12545.0
2018-04-05 13:50:00,150.91,151.07,150.9,151.04,10564.0,138.0532,138.1995,138.044,138.1721,10564.0
2018-04-05 14:00:00,151.04,151.14,150.91,150.91,15334.0,138.1721,138.2636,138.0532,138.0532,15334.0
2018-04-05 14:10:00,150.91,151.02,150.86,151.01,21801.0,138.0532,138.1538,138.0074,138.1446,21801.0
2018-04-05 14:20:00,151.02,151.1,150.78,150.94,19050.0,138.1538,138.227,137.9342,138.0806,19050.0
2018-04-05 14:30:00,150.98,151.16,150.96,150.98,12246.0,138.1172,138.2819,138.0989,138.1172,12246.0
2018-04-05 14:40:00,151.01,151.19,151.01,151.19,20551.0,138.1446,138.3093,138.1446,138.3093,20551.0
2018-04-05 14:50:00,151.2,151.6,151.17,151.42,45583.0,138.3185,138.6844,138.291,138.5197,45583.0
2018-04-05 15:00:00,151.46,151.49,151.27,151.44,29429.0,138.5563,138.5837,138.3825,138.538,29429.0
2018-04-05 15:10:00,151.44,151.62,151.37,151.58,14998.0,138.538,138.7027,138.474,138.6661,14998.0
2018-04-05 15:20:00,151.6,151.65,151.5,151.54,11690.0,138.6844,138.7301,138.5929,138.6295,11690.0
2018-04-05 15:30:00,151.55,151.57,151.23,151.29,22497.0,138.6386,138.6569,138.3459,138.4008,22497.0
2018-04-05 15:40:00,151.32,151.91,151.3,151.88,42873.0,138.4282,138.968,138.4099,138.9405,42873.0
2018-04-05 15:50:00,151.89,152.02,151.48,151.48,94503.0,138.9497,139.0686,138.5746,138.5746,94503.0
2018-04-06 09:30:00,150.75,152.13,150.4,151.97,53425.0,137.9068,139.1692,137.5866,139.0229,53425.0
2018-04-06 09:40:00,152.03,152.43,151.91,152.43,34661.0,139.0777,139.4437,138.968,139.4437,34661.0
2018-04-06 09:50:00,152.43,152.84,152.36,152.68,36883.0,139.4437,139.8187,139.3796,139.6724,36883.0
2018-04-06 10:00:00,152.76,153.04,152.74,152.88,27596.0,139.7455,140.0017,139.7273,139.8553,27596.0
2018-04-06 10:10:00,152.87,153.14,152.86,153.1,42367.0,139.8462,140.0932,139.837,140.0566,42367.0
2018-04-06 10:20:00,153.09,153.13,152.67,152.67,30423.0,140.0474,140.084,139.6632,139.6632,30423.0
2018-04-06 10:30:00,152.62,152.67,151.93,152.08,46583.0,139.6175,139.6632,138.9863,139.1235,46583.0
2018-04-06 10:40:00,152.1,152.15,151.92,152.0,23574.0,139.1418,139.1875,138.9771,139.0503,23574.0
2018-04-06 10:50:00,152.0,152.34,151.96,152.24,21916.0,139.0503,139.3613,139.0137,139.2698,21916.0
2018-04-06 11:00:00,152.24,152.24,151.63,151.88,24693.0,139.2698,139.2698,138.7118,138.9405,24693.0
2018-04-06 11:10:00,151.89,151.93,151.65,151.72,25401.0,138.9497,138.9863,138.7301,138.7941,25401.0
2018-04-06 11:20:00,151.76,151.8,151.4,151.56,15037.0,138.8307,138.8673,138.5014,138.6478,15037.0
2018-04-06 11:30:00,151.58,151.75,151.42,151.62,26591.0,138.6661,138.8216,138.5197,138.7027,26591.0
2018-04-06 11:40:00,151.65,151.69,151.31,151.32,17299.0,138.7301,138.7667,138.4191,138.4282,17299.0
2018-04-06 11:50:00,151.34,151.51,151.24,151.43,18949.0,138.4465,138.602,138.355,138.5289,18949.0
2018-04-06 12:00:00,151.36,151.39,151.03,151.14,20418.0,138.4648,138.4923,138.1629,138.2636,20418.0
2018-04-06 12:10:00,151.12,151.16,150.85,150.86,17263.0,138.2453,138.2819,137.9983,138.0074,17263.0
2018-04-06 12:20:00,150.8,150.91,150.71,150.8,18404.0,137.9525,138.0532,137.8702,137.9525,18404.0
2018-04-06 12:30:00,150.76,151.08,150.72,151.05,13468.0,137.9159,138.2087,137.8793,138.1812,13468.0
2018-04-06 12:40:00,151.06,151.24,150.88,151.01,15514.0,138.1904,138.355,138.0257,138.1446,15514.0
2018-04-06 12:50:00,151.06,151.44,150.95,151.41,17224.0,138.1904,138.538,138.0898,138.5106,17224.0
2018-04-06 13:00:00,151.41,151.42,150.91,150.95,19213.0,138.5106,138.5197,138.0532,138.0898,19213.0
2018-04-06 13:10:00,150.93,150.93,150.74,150.8,18508.0,138.0715,138.0715,137.8976,137.9525,18508.0
2018-04-06 13:20:00,150.78,151.08,150.61,150.93,16238.0,137.9342,138.2087,137.7787,138.0715,16238.0
2018-04-06 13:30:00,150.94,151.08,150.56,150.56,28632.0,138.0806,138.2087,137.733,137.733,28632.0
2018-04-06 13:40:00,150.59,150.62,150.11,150.15,27732.0,137.7604,137.7879,137.3213,137.3579,27732.0
2018-04-06 13:50:00,150.17,150.17,149.52,149.6,39259.0,137.3762,137.3762,136.7816,136.8548,39259.0
2018-04-06 14:00:00,149.56,149.88,149.3,149.5,33957.0,136.8182,137.1109,136.5803,136.7633,33957.0
2018-04-06 14:10:00,149.55,149.68,149.28,149.28,24298.0,136.809,136.9279,136.562,136.562,24298.0
2018-04-06 14:20:00,149.32,149.46,149.02,149.14,32542.0,136.5986,136.7267,136.3242,136.434,32542.0
2018-04-06 14:30:00,149.09,149.44,148.9,148.96,33824.0,136.3882,136.7084,136.2144,136.2693,33824.0
2018-04-06 14:40:00,148.96,149.38,148.91,149.01,30122.0,136.2693,136.6535,136.2235,136.315,30122.0
2018-04-06 14:50:00,148.99,149.03,148.65,148.92,33007.0,136.2967,136.3333,135.9857,136.2327,33007.0
2018-04-06 15:00:00,148.91,149.19,148.78,149.08,40947.0,136.2235,136.4797,136.1046,136.3791,40947.0
2018-04-06 15:10:00,149.11,149.63,149.07,149.47,30554.0,136.4065,136.8822,136.3699,136.7358,30554.0
2018-04-06 15:20:00,149.43,149.8,149.4,149.5,41138.0,136.6992,137.0377,136.6718,136.7633,41138.0
2018-04-06 15:30:00,149.51,150.06,149.45,149.98,49158.0,136.7724,137.2756,136.7175,137.2024,49158.0
2018-04-06 15:40:00,149.98,150.22,149.9,149.92,74569.0,137.2024,137.4219,137.1292,137.1475,74569.0
2018-04-06 15:50:00,149.97,150.53,149.92,150.25,148043.0,137.1932,137.7055,137.1475,137.4494,148043.0
2018-04-09 09:30:00,151.18,151.41,150.53,150.94,64591.0,138.3002,138.5106,137.7055,138.0806,64591.0
2018-04-09 09:40:00,150.94,151.2,150.8,151.19,41509.0,138.0806,138.3185,137.9525,138.3093,41509.0
2018-04-09 09:50:00,151.16,151.48,151.15,151.38,44139.0,138.2819,138.5746,138.2727,138.4831,44139.0
2018-04-09 10:00:00,151.42,151.51,150.87,150.96,33476.0,138.5197,138.602,138.0166,138.0989,33476.0
2018-04-09 10:10:00,150.93,151.05,150.64,150.99,24698.0,138.0715,138.1812,137.8062,138.1263,24698.0
2018-04-09 10:20:00,150.99,151.37,150.95,151.33,21698.0,138.1263,138.474,138.0898,138.4374,21698.0
2018-04-09 10:30:00,151.3,151.54,151.28,151.47,28392.0,138.4099,138.6295,138.3916,138.5654,28392.0
2018-04-09 10:40:00,151.43,151.55,151.38,151.52,50269.0,138.5289,138.6386,138.4831,138.6112,50269.0
2018-04-09 10:50:00,151.56,151.82,151.52,151.69,28080.0,138.6478,138.8856,138.6112,138.7667,28080.0
2018-04-09 11:00:00,151.69,151.77,151.47,151.71,18531.0,138.7667,138.8399,138.5654,138.785,18531.0
2018-04-09 11:10:00,151.71,151.81,151.67,151.72,17945.0,138.785,138.8765,138.7484,138.7941,17945.0
2018-04-09 11:20:00,151.69,151.74,151.44,151.47,21677.0,138.7667,138.8124,138.538,138.5654,21677.0
2018-04-09 11:30:00,151.47,151.79,151.46,151.73,25070.0,138.5654,138.8582,138.5563,138.8033,25070.0
2018-04-09 11:40:00,151.73,151.89,151.57,151.78,28234.0,138.8033,138.9497,138.6569,138.849,28234.0
2018-04-09 11:50:00,151.79,151.79,151.62,151.72,14670.0,138.8582,138.8582,138.7027,138.7941,14670.0
2018-04-09 12:00:00,151.72,151.75,151.47,151.62,11731.0,138.7941,138.8216,138.5654,138.7027,11731.0
2018-04-09 12:10:00,151.63,151.7,151.54,151.57,18168.0,138.7118,138.7759,138.6295,138.6569,18168.0
2018-04-09 12:20:00,151.58,151.72,151.5,151.64,36357.0,138.6661,138.7941,138.5929,138.721,36357.0
2018-04-09 12:30:00,151.67,151.76,151.59,151.59,13840.0,138.7484,138.8307,138.6752,138.6752,13840.0
2018-04-09 12:40:00,151.61,151.68,151.54,151.68,9732.0,138.6935,138.7576,138.6295,138.7576,9732.0
2018-04-09 12:50:00,151.67,151.71,151.47,151.47,12859.0,138.7484,138.785,138.5654,138.5654,12859.0
2018-04-09 13:00:00,151.49,151.64,151.45,151.58,18469.0,138.5837,138.721,138.5472,138.6661,18469.0
2018-04-09 13:10:00,151.62,151.65,151.46,151.51,11132.0,138.7027,138.7301,138.5563,138.602,11132.0
2018-04-09 13:20:00,151.48,151.51,151.37,151.49,13608.0,138.5746,138.602,138.474,138.5837,13608.0
2018-04-09 13:30:00,151.49,151.63,151.47,151.63,9688.0,138.5837,138.7118,138.5654,138.7118,9688.0
2018-04-09 13:40:00,151.61,151.7,151.57,151.68,9300.0,138.6935,138.7759,138.6569,138.7576,9300.0
2018-04-09 13:50:00,151.65,151.71,151.63,151.67,18352.0,138.7301,138.785,138.7118,138.7484,18352.0
2018-04-09 14:00:00,151.66,151.69,151.41,151.47,14444.0,138.7393,138.7667,138.5106,138.5654,14444.0
2018-04-09 14:10:00,151.48,151.55,151.45,151.52,12964.0,138.5746,138.6386,138.5472,138.6112,12964.0
2018-04-09 14:20:00,151.52,151.53,151.38,151.46,19609.0,138.6112,138.6203,138.4831,138.5563,19609.0
2018-04-09 14:30:00,151.45,151.69,151.4,151.66,22223.0,138.5472,138.7667,138.5014,138.7393,22223.0
2018-04-09 14:40:00,151.69,151.7,151.44,151.5,15892.0,138.7667,138.7759,138.538,138.5929,15892.0
2018-04-09 14:50:00,151.5,151.59,151.46,151.57,19067.0,138.5929,138.6752,138.5563,138.6569,19067.0
2018-04-09 15:00:00,151.59,151.59,151.12,151.26,48897.0,138.6752,138.6752,138.2453,138.3733,48897.0
2018-04-09 15:10:00,151.26,151.32,150.81,150.81,24531.0,138.3733,138.4282,137.9617,137.9617,24531.0
2018-04-09 15:20:00,150.8,150.8,150.62,150.69,35441.0,137.9525,137.9525,137.7879,137.8519,35441.0
2018-04-09 15:30:00,150.69,150.84,150.64,150.67,32151.0,137.8519,137.9891,137.8062,137.8336,32151.0
2018-04-09 15:40:00,150.66,150.77,150.42,150.58,62710.0,137.8245,137.9251,137.6049,137.7513,62710.0
2018-04-09 15:50:00,150.57,150.71,150.21,150.32,129503.0,137.7421,137.8702,137.4128,137.5134,129503.0
2018-04-10 09:30:00,152.0,152.36,151.54,151.58,109415.0,139.0503,139.3796,138.6295,138.6661,109415.0
2018-04-10 09:40:00,151.64,152.06,151.28,151.83,62364.0,138.721,139.1052,138.3916,138.8948,62364.0
2018-04-10 09:50:00,151.87,151.87,151.54,151.61,29879.0,138.9314,138.9314,138.6295,138.6935,29879.0
2018-04-10 10:00:00,151.67,151.9,151.59,151.82,29313.0,138.7484,138.9588,138.6752,138.8856,29313.0
2018-04-10 10:10:00,151.83,152.13,151.68,151.71,60152.0,138.8948,139.1692,138.7576,138.785,60152.0
2018-04-10 10:20:00,151.72,152.27,151.7,152.05,35528.0,138.7941,139.2973,138.7759,139.096,35528.0
2018-04-10 10:30:00,152.0,152.45,151.99,152.06,26217.0,139.0503,139.462,139.0411,139.1052,26217.0
2018-04-10 10:40:00,152.11,152.54,152.11,152.36,33702.0,139.1509,139.5443,139.1509,139.3796,33702.0
2018-04-10 10:50:00,152.35,152.62,152.13,152.52,26549.0,139.3705,139.6175,139.1692,139.526,26549.0
2018-04-10 11:00:00,152.59,152.91,152.58,152.84,23141.0,139.59,139.8828,139.5809,139.8187,23141.0
2018-04-10 11:10:00,152.84,152.85,152.6,152.75,18740.0,139.8187,139.8279,139.5992,139.7364,18740.0
2018-04-10 11:20:00,152.71,152.86,152.61,152.61,20893.0,139.6998,139.837,139.6083,139.6083,20893.0
2018-04-10 11:30:00,152.6,152.85,152.6,152.73,18884.0,139.5992,139.8279,139.5992,139.7181,18884.0
2018-04-10 11:40:00,152.79,152.84,152.15,152.29,22795.0,139.773,139.8187,139.1875,139.3156,22795.0
2018-04-10 11:50:00,152.25,152.61,152.22,152.61,14755.0,139.279,139.6083,139.2516,139.6083,14755.0
2018-04-10 12:00:00,152.63,152.63,152.34,152.55,23545.0,139.6266,139.6266,139.3613,139.5534,23545.0
2018-04-10 12:10:00,152.56,152.63,152.14,152.24,19118.0,139.5626,139.6266,139.1784,139.2698,19118.0
2018-04-10 12:20:00,152.23,152.23,151.5,151.8,44847.0,139.2607,139.2607,138.5929,138.8673,44847.0
2018-04-10 12:30:00,151.81,152.4,151.75,152.4,43020.0,138.8765,139.4162,138.8216,139.4162,43020.0
2018-04-10 12:40:00,152.36,152.38,151.98,152.3,21287.0,139.3796,139.3979,139.032,139.3247,21287.0
2018-04-10 12:50:00,152.25,152.38,152.11,152.32,22459.0,139.279,139.3979,139.1509,139.343,22459.0
2018-04-10 13:00:00,152.33,152.44,152.22,152.27,24896.0,139.3522,139.4528,139.2516,139.2973,24896.0
2018-04-10 13:10:00,152.3,152.58,152.29,152.34,19806.0,139.3247,139.5809,139.3156,139.3613,19806.0
2018-04-10 13:20:00,152.38,152.65,152.37,152.54,13923.0,139.3979,139.6449,139.3888,139.5443,13923.0
2018-04-10 13:30:00,152.56,152.62,152.35,152.46,30603.0,139.5626,139.6175,139.3705,139.4711,30603.0
2018-04-10 13:40:00,152.47,152.47,151.87,152.05,22905.0,139.4803,139.4803,138.9314,139.096,22905.0
2018-04-10 13:50:00,152.09,152.34,152.09,152.34,19825.0,139.1326,139.3613,139.1326,139.3613,19825.0
2018-04-10 14:00:00,152.34,152.46,152.18,152.43,17751.0,139.3613,139.4711,139.215,139.4437,17751.0
2018-04-10 14:10:00,152.45,152.65,152.4,152.42,18531.0,139.462,139.6449,139.4162,139.4345,18531.0
2018-04-10 14:20:00,152.38,152.6,152.34,152.34,15015.0,139.3979,139.5992,139.3613,139.3613,15015.0
2018-04-10 14:30:00,152.39,152.69,152.27,152.37,20992.0,139.4071,139.6815,139.2973,139.3888,20992.0
2018-04-10 14:40:00,152.38,152.61,152.07,152.35,32598.0,139.3979,139.6083,139.1143,139.3705,32598.0
2018-04-10 14:50:00,152.34,152.69,152.3,152.69,38366.0,139.3613,139.6815,139.3247,139.6815,38366.0
2018-04-10 15:00:00,152.68,152.81,152.53,152.79,34259.0,139.6724,139.7913,139.5351,139.773,34259.0
2018-04-10 15:10:00,152.82,152.96,152.73,152.93,26116.0,139.8004,139.9285,139.7181,139.9011,26116.0
2018-04-10 15:20:00,152.93,152.98,152.57,152.76,37393.0,139.9011,139.9468,139.5717,139.7455,37393.0
2018-04-10 15:30:00,152.75,152.76,152.45,152.74,57220.0,139.7364,139.7455,139.462,139.7273,57220.0
2018-04-10 15:40:00,152.73,152.78,152.5,152.5,64675.0,139.7181,139.7638,139.5077,139.5077,64675.0
2018-04-10 15:50:00,152.52,152.62,152.2,152.29,105733.0,139.526,139.6175,139.2333,139.3156,105733.0
2018-04-11 09:30:00,151.88,152.88,151.52,152.15,46441.0,138.9405,139.8553,138.6112,139.1875,46441.0
2018-04-11 09:40:00,152.16,152.19,151.62,151.72,28539.0,139.1967,139.2241,138.7027,138.7941,28539.0
2018-04-11 09:50:00,151.72,152.15,151.72,152.11,19214.0,138.7941,139.1875,138.7941,139.1509,19214.0
2018-04-11 10:00:00,152.16,152.33,152.1,152.24,13848.0,139.1967,139.3522,139.1418,139.2698,13848.0
2018-04-11 10:10:00,152.31,152.66,152.31,152.54,28181.0,139.3339,139.6541,139.3339,139.5443,28181.0
2018-04-11 10:20:00,152.54,152.7,152.5,152.65,9457.0,139.5443,139.6907,139.5077,139.6449,9457.0
2018-04-11 10:30:00,152.66,152.66,152.43,152.58,22035.0,139.6541,139.6541,139.4437,139.5809,22035.0
2018-04-11 10:40:00,152.6,152.6,152.23,152.29,16966.0,139.5992,139.5992,139.2607,139.3156,16966.0
2018-04-11 10:50:00,152.25,152.25,151.94,151.98,26598.0,139.279,139.279,138.9954,139.032,26598.0
2018-04-11 11:00:00,152.01,152.35,151.84,152.35,22180.0,139.0594,139.3705,138.9039,139.3705,22180.0
2018-04-11 11:10:00,152.33,152.56,152.21,152.25,14024.0,139.3522,139.5626,139.2424,139.279,14024.0
2018-04-11 11:20:00,152.27,152.67,152.23,152.5,16526.0,139.2973,139.6632,139.2607,139.5077,16526.0
2018-04-11 11:30:00,152.52,152.66,152.46,152.52,9504.0,139.526,139.6541,139.4711,139.526,9504.0
2018-04-11 11:40:00,152.56,152.82,152.56,152.77,9433.0,139.5626,139.8004,139.5626,139.7547,9433.0
2018-04-11 11:50:00,152.77,152.82,152.69,152.81,14696.0,139.7547,139.8004,139.6815,139.7913,14696.0
2018-04-11 12:00:00,152.83,153.24,152.83,152.96,18237.0,139.8096,140.1847,139.8096,139.9285,18237.0
2018-04-11 12:10:00,153.01,153.11,152.71,152.83,8361.0,139.9742,140.0657,139.6998,139.8096,8361.0
2018-04-11 12:20:00,152.84,152.97,152.79,152.84,8103.0,139.8187,139.9377,139.773,139.8187,8103.0
2018-04-11 12:30:00,152.85,152.94,152.8,152.83,7115.0,139.8279,139.9102,139.7821,139.8096,7115.0
2018-04-11 12:40:00,152.83,152.87,152.68,152.76,6504.0,139.8096,139.8462,139.6724,139.7455,6504.0
2018-04-11 12:50:00,152.81,152.82,152.58,152.65,5228.0,139.7913,139.8004,139.5809,139.6449,5228.0
2018-04-11 13:00:00,152.68,152.74,152.59,152.63,8946.0,139.6724,139.7273,139.59,139.6266,8946.0
2018-04-11 13:10:00,152.59,152.84,152.55,152.81,12179.0,139.59,139.8187,139.5534,139.7913,12179.0
2018-04-11 13:20:00,152.81,152.88,152.73,152.77,9477.0,139.7913,139.8553,139.7181,139.7547,9477.0
2018-04-11 13:30:00,152.76,152.77,152.5,152.72,7503.0,139.7455,139.7547,139.5077,139.709,7503.0
2018-04-11 13:40:00,152.74,152.74,152.6,152.74,10944.0,139.7273,139.7273,139.5992,139.7273,10944.0
2018-04-11 13:50:00,152.72,152.72,152.56,152.68,7117.0,139.709,139.709,139.5626,139.6724,7117.0
2018-04-11 14:00:00,152.66,152.83,152.46,152.46,21595.0,139.6541,139.8096,139.4711,139.4711,21595.0
2018-04-11 14:10:00,152.49,152.82,152.4,152.82,12883.0,139.4985,139.8004,139.4162,139.8004,12883.0
2018-04-11 14:20:00,152.83,152.87,152.63,152.63,10442.0,139.8096,139.8462,139.6266,139.6266,10442.0
2018-04-11 14:30:00,152.63,152.81,152.55,152.56,19478.0,139.6266,139.7913,139.5534,139.5626,19478.0
2018-04-11 14:40:00,152.59,152.73,152.43,152.51,14336.0,139.59,139.7181,139.4437,139.5168,14336.0
2018-04-11 14:50:00,152.5,152.63,152.37,152.63,23845.0,139.5077,139.6266,139.3888,139.6266,23845.0
2018-04-11 15:00:00,152.68,152.84,152.5,152.5,17286.0,139.6724,139.8187,139.5077,139.5077,17286.0
2018-04-11 15:10:00,152.52,152.52,152.19,152.43,17892.0,139.526,139.526,139.2241,139.4437,17892.0
2018-04-11 15:20:00,152.41,152.51,152.33,152.49,15584.0,139.4254,139.5168,139.3522,139.4985,15584.0
2018-04-11 15:30:00,152.5,152.66,152.48,152.58,20005.0,139.5077,139.6541,139.4894,139.5809,20005.0
2018-04-11 15:40:00,152.57,152.67,152.42,152.42,28609.0,139.5717,139.6632,139.4345,139.4345,28609.0
2018-04-11 15:50:00,152.42,152.57,152.36,152.45,57838.0,139.4345,139.5717,139.3796,139.462,57838.0
2018-04-12 09:30:00,153.21,153.59,152.57,152.74,55604.0,140.1572,140.5048,139.5717,139.7273,55604.0
2018-04-12 09:40:00,152.74,153.14,152.65,152.72,29957.0,139.7273,140.0932,139.6449,139.709,29957.0
2018-04-12 09:50:00,152.72,152.91,152.53,152.88,18886.0,139.709,139.8828,139.5351,139.8553,18886.0
2018-04-12 10:00:00,152.84,153.11,152.66,153.07,34991.0,139.8187,140.0657,139.6541,140.0291,34991.0
2018-04-12 10:10:00,153.06,153.31,153.0,153.25,32904.0,140.02,140.2487,139.9651,140.1938,32904.0
2018-04-12 10:20:00,153.28,153.47,153.25,153.28,31939.0,140.2212,140.3951,140.1938,140.2212,31939.0
2018-04-12 10:30:00,153.25,153.29,153.05,153.09,31789.0,140.1938,140.2304,140.0108,140.0474,31789.0
2018-04-12 10:40:00,153.09,153.18,152.82,153.03,29085.0,140.0474,140.1298,139.8004,139.9925,29085.0
2018-04-12 10:50:00,153.0,153.32,153.0,153.3,14673.0,139.9651,140.2578,139.9651,140.2395,14673.0
2018-04-12 11:00:00,153.28,153.33,153.21,153.29,12508.0,140.2212,140.267,140.1572,140.2304,12508.0
2018-04-12 11:10:00,153.37,153.48,153.25,153.47,9365.0,140.3036,140.4042,140.1938,140.3951,9365.0
2018-04-12 11:20:00,153.47,153.5,153.34,153.38,8739.0,140.3951,140.4225,140.2761,140.3127,8739.0
2018-04-12 11:30:00,153.36,153.48,152.98,153.04,18522.0,140.2944,140.4042,139.9468,140.0017,18522.0
2018-04-12 11:40:00,153.05,153.24,152.93,153.0,28960.0,140.0108,140.1847,139.9011,139.9651,28960.0
2018-04-12 11:50:00,153.0,153.01,152.64,152.73,14345.0,139.9651,139.9742,139.6358,139.7181,14345.0
2018-04-12 12:00:00,152.73,153.1,152.72,153.03,30656.0,139.7181,140.0566,139.709,139.9925,30656.0
2018-04-12 12:10:00,153.06,153.07,152.88,152.98,13171.0,140.02,140.0291,139.8553,139.9468,13171.0
2018-04-12 12:20:00,152.95,153.04,152.95,153.03,12220.0,139.9194,140.0017,139.9194,139.9925,12220.0
2018-04-12 12:30:00,153.03,153.06,152.91,152.95,26362.0,139.9925,140.02,139.8828,139.9194,26362.0
2018-04-12 12:40:00,152.92,152.98,152.86,152.86,10875.0,139.8919,139.9468,139.837,139.837,10875.0
2018-04-12 12:50:00,152.88,152.92,152.78,152.79,10696.0,139.8553,139.8919,139.7638,139.773,10696.0
2018-04-12 13:00:00,152.8,152.88,152.65,152.69,25391.0,139.7821,139.8553,139.6449,139.6815,25391.0
2018-04-12 13:10:00,152.71,152.79,152.57,152.74,27116.0,139.6998,139.773,139.5717,139.7273,27116.0
2018-04-12 13:20:00,152.75,152.78,152.36,152.41,22916.0,139.7364,139.7638,139.3796,139.4254,22916.0
2018-04-12 13:30:00,152.35,152.72,152.29,152.67,12552.0,139.3705,139.709,139.3156,139.6632,12552.0
2018-04-12 13:40:00,152.69,152.69,152.54,152.54,12812.0,139.6815,139.6815,139.5443,139.5443,12812.0
2018-04-12 13:50:00,152.55,152.86,152.51,152.72,23634.0,139.5534,139.837,139.5168,139.709,23634.0
2018-04-12 14:00:00,152.69,152.84,152.26,152.31,67871.0,139.6815,139.8187,139.2881,139.3339,67871.0
2018-04-12 14:10:00,152.31,152.45,152.31,152.31,17642.0,139.3339,139.462,139.3339,139.3339,17642.0
2018-04-12 14:20:00,152.33,152.47,152.3,152.37,19878.0,139.3522,139.4803,139.3247,139.3888,19878.0
2018-04-12 14:30:00,152.37,152.47,152.29,152.41,22694.0,139.3888,139.4803,139.3156,139.4254,22694.0
2018-04-12 14:40:00,152.42,152.46,152.27,152.35,22838.0,139.4345,139.4711,139.2973,139.3705,22838.0
2018-04-12 14:50:00,152.36,152.39,152.23,152.29,15564.0,139.3796,139.4071,139.2607,139.3156,15564.0
2018-04-12 15:00:00,152.28,152.3,151.93,151.96,46476.0,139.3064,139.3247,138.9863,139.0137,46476.0
2018-04-12 15:10:00,151.95,151.99,151.06,151.31,141151.0,139.0046,139.0411,138.1904,138.4191,141151.0
2018-04-12 15:20:00,151.31,151.8,151.23,151.51,75887.0,138.4191,138.8673,138.3459,138.602,75887.0
2018-04-12 15:30:00,151.51,151.7,151.5,151.7,82265.0,138.602,138.7759,138.5929,138.7759,82265.0
2018-04-12 15:40:00,151.69,151.92,151.56,151.68,115939.0,138.7667,138.9771,138.6478,138.7576,115939.0
2018-04-12 15:50:00,151.69,151.72,151.45,151.5,176511.0,138.7667,138.7941,138.5472,138.5929,176511.0
2018-04-13 09:30:00,151.46,151.8,149.63,149.63,126849.0,138.5563,138.8673,136.8822,136.8822,126849.0
2018-04-13 09:40:00,149.64,150.49,149.51,150.47,54229.0,136.8914,137.6689,136.7724,137.6506,54229.0
2018-04-13 09:50:00,150.52,150.97,150.28,150.93,28896.0,137.6964,138.108,137.4768,138.0715,28896.0
2018-04-13 10:00:00,150.89,151.01,150.07,150.07,51333.0,138.0349,138.1446,137.2847,137.2847,51333.0
2018-04-13 10:10:00,150.09,150.11,149.67,149.83,45881.0,137.303,137.3213,136.9188,137.0652,45881.0
2018-04-13 10:20:00,149.79,150.05,149.34,149.48,54660.0,137.0286,137.2664,136.6169,136.745,54660.0
2018-04-13 10:30:00,149.48,149.59,149.02,149.05,49155.0,136.745,136.8456,136.3242,136.3516,49155.0
2018-04-13 10:40:00,149.01,149.1,148.51,148.53,103646.0,136.315,136.3974,135.8576,135.8759,103646.0
2018-04-13 10:50:00,148.52,148.54,147.58,147.64,207770.0,135.8668,135.8851,135.0069,135.0617,207770.0
2018-04-13 11:00:00,147.64,148.31,147.62,148.07,118703.0,135.0617,135.6747,135.0435,135.4551,118703.0
2018-04-13 11:10:00,148.07,148.8,148.07,148.75,43662.0,135.4551,136.1229,135.4551,136.0772,43662.0
2018-04-13 11:20:00,148.78,148.95,148.58,148.69,62673.0,136.1046,136.2601,135.9217,136.0223,62673.0
2018-04-13 11:30:00,148.69,148.69,148.22,148.27,44320.0,136.0223,136.0223,135.5923,135.6381,44320.0
2018-04-13 11:40:00,148.25,148.41,148.15,148.37,28780.0,135.6198,135.7661,135.5283,135.7296,28780.0
2018-04-13 11:50:00,148.42,148.7,148.39,148.5,22608.0,135.7753,136.0314,135.7479,135.8485,22608.0
2018-04-13 12:00:00,148.49,148.58,148.36,148.39,22803.0,135.8393,135.9217,135.7204,135.7479,22803.0
2018-04-13 12:10:00,148.42,148.44,148.25,148.3,36262.0,135.7753,135.7936,135.6198,135.6655,36262.0
2018-04-13 12:20:00,148.29,148.62,148.29,148.61,15210.0,135.6564,135.9583,135.6564,135.9491,15210.0
2018-04-13 12:30:00,148.65,148.65,148.51,148.51,16037.0,135.9857,135.9857,135.8576,135.8576,16037.0
2018-04-13 12:40:00,148.53,148.57,148.31,148.34,49039.0,135.8759,135.9125,135.6747,135.7021,49039.0
2018-04-13 12:50:00,148.4,148.43,148.27,148.3,27678.0,135.757,135.7844,135.6381,135.6655,27678.0
2018-04-13 13:00:00,148.3,148.43,148.25,148.26,25205.0,135.6655,135.7844,135.6198,135.6289,25205.0
2018-04-13 13:10:00,148.26,148.38,148.09,148.09,18864.0,135.6289,135.7387,135.4734,135.4734,18864.0
2018-04-13 13:20:00,148.11,148.32,148.11,148.2,17297.0,135.4917,135.6838,135.4917,135.574,17297.0
2018-04-13 13:30:00,148.2,148.2,147.93,148.09,19648.0,135.574,135.574,135.327,135.4734,19648.0
2018-04-13 13:40:00,148.09,148.16,148.02,148.14,15693.0,135.4734,135.5374,135.4094,135.5191,15693.0
2018-04-13 13:50:00,148.15,148.22,148.09,148.14,13818.0,135.5283,135.5923,135.4734,135.5191,13818.0
2018-04-13 14:00:00,148.14,148.55,148.05,148.46,22986.0,135.5191,135.8942,135.4368,135.8119,22986.0
2018-04-13 14:10:00,148.54,148.66,148.15,148.27,29770.0,135.8851,135.9948,135.5283,135.6381,29770.0
2018-04-13 14:20:00,148.31,148.46,148.24,148.42,13323.0,135.6747,135.8119,135.6106,135.7753,13323.0
2018-04-13 14:30:00,148.42,148.68,148.4,148.51,17918.0,135.7753,136.0131,135.757,135.8576,17918.0
2018-04-13 14:40:00,148.48,148.66,148.42,148.52,14599.0,135.8302,135.9948,135.7753,135.8668,14599.0
2018-04-13 14:50:00,148.52,148.69,148.44,148.61,25289.0,135.8668,136.0223,135.7936,135.9491,25289.0
2018-04-13 15:00:00,148.6,148.65,148.48,148.56,42282.0,135.94,135.9857,135.8302,135.9034,42282.0
2018-04-13 15:10:00,148.54,148.67,148.23,148.24,35884.0,135.8851,136.004,135.6015,135.6106,35884.0
2018-04-13 15:20:00,148.25,148.58,148.25,148.55,40327.0,135.6198,135.9217,135.6198,135.8942,40327.0
2018-04-13 15:30:00,148.52,148.63,148.45,148.62,37150.0,135.8668,135.9674,135.8027,135.9583,37150.0
2018-04-13 15:40:00,148.62,148.93,148.62,148.92,58408.0,135.9583,136.2418,135.9583,136.2327,58408.0
2018-04-13 15:50:00,148.93,149.09,148.73,148.78,166459.0,136.2418,136.3882,136.0589,136.1046,166459.0
2018-04-16 09:30:00,150.12,150.61,149.64,150.0,80901.0,137.3305,137.7787,136.8914,137.2207,80901.0
2018-04-16 09:40:00,150.01,150.8,149.74,150.71,64586.0,137.2298,137.9525,136.9828,137.8702,64586.0
2018-04-16 09:50:00,150.66,150.97,150.32,150.92,59911.0,137.8245,138.108,137.5134,138.0623,59911.0
2018-04-16 10:00:00,150.94,151.63,150.91,151.53,39448.0,138.0806,138.7118,138.0532,138.6203,39448.0
2018-04-16 10:10:00,151.5,151.56,151.33,151.36,35418.0,138.5929,138.6478,138.4374,138.4648,35418.0
2018-04-16 10:20:00,151.36,151.7,151.26,151.53,44079.0,138.4648,138.7759,138.3733,138.6203,44079.0
2018-04-16 10:30:00,151.53,151.74,151.37,151.56,36553.0,138.6203,138.8124,138.474,138.6478,36553.0
2018-04-16 10:40:00,151.56,151.66,151.37,151.49,38187.0,138.6478,138.7393,138.474,138.5837,38187.0
2018-04-16 10:50:00,151.5,152.04,151.47,151.99,36269.0,138.5929,139.0869,138.5654,139.0411,36269.0
2018-04-16 11:00:00,151.99,152.19,151.83,151.86,39305.0,139.0411,139.2241,138.8948,138.9222,39305.0
2018-04-16 11:10:00,151.86,152.02,151.56,151.72,51795.0,138.9222,139.0686,138.6478,138.7941,51795.0
2018-04-16 11:20:00,151.69,151.73,151.43,151.67,106548.0,138.7667,138.8033,138.5289,138.7484,106548.0
2018-04-16 11:30:00,151.67,151.76,151.36,151.4,27439.0,138.7484,138.8307,138.4648,138.5014,27439.0
2018-04-16 11:40:00,151.43,151.43,151.16,151.19,18870.0,138.5289,138.5289,138.2819,138.3093,18870.0
2018-04-16 11:50:00,151.19,151.26,151.02,151.07,26682.0,138.3093,138.3733,138.1538,138.1995,26682.0
2018-04-16 12:00:00,151.08,151.57,151.07,151.44,77412.0,138.2087,138.6569,138.1995,138.538,77412.0
2018-04-16 12:10:00,151.44,151.5,151.24,151.24,17036.0,138.538,138.5929,138.355,138.355,17036.0
2018-04-16 12:20:00,151.22,151.28,151.07,151.15,20405.0,138.3367,138.3916,138.1995,138.2727,20405.0
2018-04-16 12:30:00,151.17,151.33,150.95,150.98,20700.0,138.291,138.4374,138.0898,138.1172,20700.0
2018-04-16 12:40:00,150.99,151.15,150.96,151.15,11846.0,138.1263,138.2727,138.0989,138.2727,11846.0
2018-04-16 12:50:00,151.18,151.31,151.16,151.17,15923.0,138.3002,138.4191,138.2819,138.291,15923.0
2018-04-16 13:00:00,151.19,151.6,151.17,151.6,23645.0,138.3093,138.6844,138.291,138.6844,23645.0
2018-04-16 13:10:00,151.57,151.61,151.33,151.36,16639.0,138.6569,138.6935,138.4374,138.4648,16639.0
2018-04-16 13:20:00,151.38,151.41,151.32,151.41,12814.0,138.4831,138.5106,138.4282,138.5106,12814.0
2018-04-16 13:30:00,151.4,151.55,151.4,151.53,22386.0,138.5014,138.6386,138.5014,138.6203,22386.0
2018-04-16 13:40:00,151.55,151.57,151.25,151.25,17178.0,138.6386,138.6569,138.3642,138.3642,17178.0
2018-04-16 13:50:00,151.25,151.31,151.01,151.25,19864.0,138.3642,138.4191,138.1446,138.3642,19864.0
2018-04-16 14:00:00,151.27,151.31,150.92,150.95,22932.0,138.3825,138.4191,138.0623,138.0898,22932.0
2018-04-16 14:10:00,150.97,151.59,150.96,151.57,40150.0,138.108,138.6752,138.0989,138.6569,40150.0
2018-04-16 14:20:00,151.56,151.61,151.35,151.35,31057.0,138.6478,138.6935,138.4557,138.4557,31057.0
2018-04-16 14:30:00,151.34,151.48,151.29,151.4,21654.0,138.4465,138.5746,138.4008,138.5014,21654.0
2018-04-16 14:40:00,151.41,151.43,151.2,151.3,29231.0,138.5106,138.5289,138.3185,138.4099,29231.0
2018-04-16 14:50:00,151.3,151.31,150.99,151.14,25745.0,138.4099,138.4191,138.1263,138.2636,25745.0
2018-04-16 15:00:00,151.12,151.12,150.99,151.01,32357.0,138.2453,138.2453,138.1263,138.1446,32357.0
2018-04-16 15:10:00,151.01,151.35,151.01,151.03,32112.0,138.1446,138.4557,138.1446,138.1629,32112.0
2018-04-16 15:20:00,151.04,151.09,150.82,151.07,38123.0,138.1721,138.2178,137.9708,138.1995,38123.0
2018-04-16 15:30:00,151.04,151.2,150.83,150.93,42981.0,138.1721,138.3185,137.98,138.0715,42981.0
2018-04-16 15:40:00,150.93,151.0,150.78,150.79,68649.0,138.0715,138.1355,137.9342,137.9434,68649.0
2018-04-16 15:50:00,150.79,150.92,150.79,150.84,124389.0,137.9434,138.0623,137.9434,137.9891,124389.0
2018-04-17 09:30:00,151.73,151.78,151.11,151.61,38029.0,138.8033,138.849,138.2361,138.6935,38029.0
2018-04-17 09:40:00,151.68,151.92,151.56,151.67,15437.0,138.7576,138.9771,138.6478,138.7484,15437.0
2018-04-17 09:50:00,151.63,152.0,151.57,152.0,20126.0,138.7118,139.0503,138.6569,139.0503,20126.0
2018-04-17 10:00:00,152.03,152.34,151.9,152.08,27341.0,139.0777,139.3613,138.9588,139.1235,27341.0
2018-04-17 10:10:00,152.08,152.24,152.0,152.13,12562.0,139.1235,139.2698,139.0503,139.1692,12562.0
2018-04-17 10:20:00,152.1,152.27,152.07,152.09,18262.0,139.1418,139.2973,139.1143,139.1326,18262.0
2018-04-17 10:30:00,152.07,152.17,151.92,152.06,19025.0,139.1143,139.2058,138.9771,139.1052,19025.0
2018-04-17 10:40:00,152.05,152.15,151.97,152.09,15597.0,139.096,139.1875,139.0229,139.1326,15597.0
2018-04-17 10:50:00,152.13,152.48,152.1,152.2,23102.0,139.1692,139.4894,139.1418,139.2333,23102.0
2018-04-17 11:00:00,152.22,152.69,152.22,152.63,27610.0,139.2516,139.6815,139.2516,139.6266,27610.0
2018-04-17 11:10:00,152.68,152.81,152.63,152.68,21784.0,139.6724,139.7913,139.6266,139.6724,21784.0
2018-04-17 11:20:00,152.67,152.81,152.32,152.33,34403.0,139.6632,139.7913,139.343,139.3522,34403.0
2018-04-17 11:30:00,152.34,152.4,152.02,152.26,23167.0,139.3613,139.4162,139.0686,139.2881,23167.0
2018-04-17 11:40:00,152.27,152.58,152.26,152.56,23602.0,139.2973,139.5809,139.2881,139.5626,23602.0
2018-04-17 11:50:00,152.57,152.6,152.42,152.47,19059.0,139.5717,139.5992,139.4345,139.4803,19059.0
2018-04-17 12:00:00,152.5,152.63,152.49,152.52,10286.0,139.5077,139.6266,139.4985,139.526,10286.0
2018-04-17 12:10:00,152.55,152.61,152.36,152.44,10737.0,139.5534,139.6083,139.3796,139.4528,10737.0
2018-04-17 12:20:00,152.42,152.64,152.4,152.61,9806.0,139.4345,139.6358,139.4162,139.6083,9806.0
2018-04-17 12:30:00,152.61,152.64,152.41,152.48,14272.0,139.6083,139.6358,139.4254,139.4894,14272.0
2018-04-17 12:40:00,152.48,152.6,152.45,152.59,12131.0,139.4894,139.5992,139.462,139.59,12131.0
2018-04-17 12:50:00,152.6,152.76,152.6,152.71,18313.0,139.5992,139.7455,139.5992,139.6998,18313.0
2018-04-17 13:00:00,152.74,152.76,152.54,152.54,10153.0,139.7273,139.7455,139.5443,139.5443,10153.0
2018-04-17 13:10:00,152.53,152.66,152.39,152.54,10980.0,139.5351,139.6541,139.4071,139.5443,10980.0
2018-04-17 13:20:00,152.54,152.68,152.54,152.68,8486.0,139.5443,139.6724,139.5443,139.6724,8486.0
2018-04-17 13:30:00,152.72,152.78,152.69,152.75,7706.0,139.709,139.7638,139.6815,139.7364,7706.0
2018-04-17 13:40:00,152.78,152.89,152.74,152.78,10050.0,139.7638,139.8645,139.7273,139.7638,10050.0
2018-04-17 13:50:00,152.76,152.96,152.67,152.92,10995.0,139.7455,139.9285,139.6632,139.8919,10995.0
2018-04-17 14:00:00,152.93,153.09,152.91,152.99,14712.0,139.9011,140.0474,139.8828,139.956,14712.0
2018-04-17 14:10:00,152.97,152.99,152.82,152.87,13033.0,139.9377,139.956,139.8004,139.8462,13033.0
2018-04-17 14:20:00,152.85,152.96,152.71,152.96,17592.0,139.8279,139.9285,139.6998,139.9285,17592.0
2018-04-17 14:30:00,152.94,153.0,152.87,152.99,9178.0,139.9102,139.9651,139.8462,139.956,9178.0
2018-04-17 14:40:00,152.99,153.19,152.98,153.19,11669.0,139.956,140.1389,139.9468,140.1389,11669.0
2018-04-17 14:50:00,153.2,153.33,153.11,153.26,26095.0,140.1481,140.267,140.0657,140.2029,26095.0
2018-04-17 15:00:00,153.28,153.39,153.19,153.33,17064.0,140.2212,140.3219,140.1389,140.267,17064.0
2018-04-17 15:10:00,153.34,153.6,153.27,153.5,39401.0,140.2761,140.514,140.2121,140.4225,39401.0
2018-04-17 15:20:00,153.52,153.54,153.29,153.29,38867.0,140.4408,140.4591,140.2304,140.2304,38867.0
2018-04-17 15:30:00,153.31,153.55,153.31,153.45,32253.0,140.2487,140.4682,140.2487,140.3768,32253.0
2018-04-17 15:40:00,153.45,153.54,153.41,153.51,40535.0,140.3768,140.4591,140.3402,140.4316,40535.0
2018-04-17 15:50:00,153.52,153.53,153.11,153.13,110747.0,140.4408,140.4499,140.0657,140.084,110747.0
2018-04-18 09:30:00,153.61,153.83,153.15,153.39,56740.0,140.5231,140.7244,140.1023,140.3219,56740.0
2018-04-18 09:40:00,153.44,153.65,153.16,153.58,22040.0,140.3676,140.5597,140.1115,140.4957,22040.0
2018-04-18 09:50:00,153.6,153.86,153.44,153.73,18224.0,140.514,140.7518,140.3676,140.6329,18224.0
2018-04-18 10:00:00,153.71,153.88,153.46,153.48,23737.0,140.6146,140.7701,140.3859,140.4042,23737.0
2018-04-18 10:10:00,153.47,153.62,153.02,153.27,66894.0,140.3951,140.5323,139.9834,140.2121,66894.0
2018-04-18 10:20:00,153.26,153.41,152.97,152.98,40487.0,140.2029,140.3402,139.9377,139.9468,40487.0
2018-04-18 10:30:00,152.98,153.19,152.64,152.94,39762.0,139.9468,140.1389,139.6358,139.9102,39762.0
2018-04-18 10:40:00,152.98,152.98,152.68,152.9,54561.0,139.9468,139.9468,139.6724,139.8736,54561.0
2018-04-18 10:50:00,152.87,152.88,152.66,152.67,29957.0,139.8462,139.8553,139.6541,139.6632,29957.0
2018-04-18 11:00:00,152.68,152.68,152.55,152.58,28029.0,139.6724,139.6724,139.5534,139.5809,28029.0
2018-04-18 11:10:00,152.61,152.64,152.54,152.59,21969.0,139.6083,139.6358,139.5443,139.59,21969.0
2018-04-18 11:20:00,152.6,152.6,152.51,152.55,45449.0,139.5992,139.5992,139.5168,139.5534,45449.0
2018-04-18 11:30:00,152.52,152.56,152.11,152.29,50194.0,139.526,139.5626,139.1509,139.3156,50194.0
2018-04-18 11:40:00,152.3,152.3,152.2,152.3,42242.0,139.3247,139.3247,139.2333,139.3247,42242.0
2018-04-18 11:50:00,152.3,152.73,152.3,152.61,21704.0,139.3247,139.7181,139.3247,139.6083,21704.0
2018-04-18 12:00:00,152.63,152.72,152.62,152.7,11706.0,139.6266,139.709,139.6175,139.6907,11706.0
2018-04-18 12:10:00,152.69,152.91,152.67,152.91,14518.0,139.6815,139.8828,139.6632,139.8828,14518.0
2018-04-18 12:20:00,152.91,153.0,152.78,152.99,15757.0,139.8828,139.9651,139.7638,139.956,15757.0
2018-04-18 12:30:00,152.97,152.99,152.78,152.79,18114.0,139.9377,139.956,139.7638,139.773,18114.0
2018-04-18 12:40:00,152.81,152.81,152.65,152.65,11256.0,139.7913,139.7913,139.6449,139.6449,11256.0
2018-04-18 12:50:00,152.65,153.0,152.61,152.95,24406.0,139.6449,139.9651,139.6083,139.9194,24406.0
2018-04-18 13:00:00,153.0,153.21,152.62,152.7,53603.0,139.9651,140.1572,139.6175,139.6907,53603.0
2018-04-18 13:10:00,152.66,152.72,152.57,152.58,10013.0,139.6541,139.709,139.5717,139.5809,10013.0
2018-04-18 13:20:00,152.61,152.67,152.53,152.56,6852.0,139.6083,139.6632,139.5351,139.5626,6852.0
2018-04-18 13:30:00,152.54,152.83,152.54,152.61,14262.0,139.5443,139.8096,139.5443,139.6083,14262.0
2018-04-18 13:40:00,152.61,152.65,152.46,152.5,9876.0,139.6083,139.6449,139.4711,139.5077,9876.0
2018-04-18 13:50:00,152.54,152.64,152.51,152.51,11269.0,139.5443,139.6358,139.5168,139.5168,11269.0
2018-04-18 14:00:00,152.49,152.83,152.46,152.71,14132.0,139.4985,139.8096,139.4711,139.6998,14132.0
2018-04-18 14:10:00,152.68,152.82,152.67,152.75,41308.0,139.6724,139.8004,139.6632,139.7364,41308.0
2018-04-18 14:20:00,152.74,152.78,152.5,152.56,75657.0,139.7273,139.7638,139.5077,139.5626,75657.0
2018-04-18 14:30:00,152.55,152.62,152.46,152.49,52920.0,139.5534,139.6175,139.4711,139.4985,52920.0
2018-04-18 14:40:00,152.5,152.53,152.46,152.49,31928.0,139.5077,139.5351,139.4711,139.4985,31928.0
2018-04-18 14:50:00,152.49,152.71,152.49,152.62,48115.0,139.4985,139.6998,139.4985,139.6175,48115.0
2018-04-18 15:00:00,152.65,152.87,152.6,152.76,16915.0,139.6449,139.8462,139.5992,139.7455,16915.0
2018-04-18 15:10:00,152.75,152.91,152.75,152.81,18597.0,139.7364,139.8828,139.7364,139.7913,18597.0
2018-04-18 15:20:00,152.8,152.8,152.58,152.7,26037.0,139.7821,139.7821,139.5809,139.6907,26037.0
2018-04-18 15:30:00,152.69,152.76,152.63,152.74,25330.0,139.6815,139.7455,139.6266,139.7273,25330.0
2018-04-18 15:40:00,152.74,152.76,152.54,152.61,74018.0,139.7273,139.7455,139.5443,139.6083,74018.0
2018-04-18 15:50:00,152.6,152.67,152.43,152.49,148367.0,139.5992,139.6632,139.4437,139.4985,148367.0
2018-04-19 09:30:00,151.76,152.66,151.13,152.05,99535.0,138.8307,139.6541,138.2544,139.096,99535.0
2018-04-19 09:40:00,152.05,152.44,151.92,152.24,67844.0,139.096,139.4528,138.9771,139.2698,67844.0
2018-04-19 09:50:00,152.19,152.37,151.71,152.21,26949.0,139.2241,139.3888,138.785,139.2424,26949.0
2018-04-19 10:00:00,152.16,152.76,152.16,152.23,21523.0,139.1967,139.7455,139.1967,139.2607,21523.0
2018-04-19 10:10:00,152.27,152.35,152.07,152.24,25493.0,139.2973,139.3705,139.1143,139.2698,25493.0
2018-04-19 10:20:00,152.2,152.41,152.02,152.03,34205.0,139.2333,139.4254,139.0686,139.0777,34205.0
2018-04-19 10:30:00,152.01,152.5,152.01,152.42,24347.0,139.0594,139.5077,139.0594,139.4345,24347.0
2018-04-19 10:40:00,152.39,152.39,151.96,151.97,24084.0,139.4071,139.4071,139.0137,139.0229,24084.0
2018-04-19 10:50:00,151.99,152.15,151.9,151.95,40002.0,139.0411,139.1875,138.9588,139.0046,40002.0
2018-04-19 11:00:00,151.93,152.33,151.86,152.29,21570.0,138.9863,139.3522,138.9222,139.3156,21570.0
2018-04-19 11:10:00,152.27,152.29,152.06,152.28,15735.0,139.2973,139.3156,139.1052,139.3064,15735.0
2018-04-19 11:20:00,152.27,152.27,152.08,152.16,23446.0,139.2973,139.2973,139.1235,139.1967,23446.0
2018-04-19 11:30:00,152.11,152.13,151.77,151.77,21229.0,139.1509,139.1692,138.8399,138.8399,21229.0
2018-04-19 11:40:00,151.83,151.93,151.79,151.84,15518.0,138.8948,138.9863,138.8582,138.9039,15518.0
2018-04-19 11:50:00,151.83,151.83,151.48,151.51,15004.0,138.8948,138.8948,138.5746,138.602,15004.0
2018-04-19 12:00:00,151.49,151.53,151.25,151.46,18444.0,138.5837,138.6203,138.3642,138.5563,18444.0
2018-04-19 12:10:00,151.44,151.59,151.39,151.59,10684.0,138.538,138.6752,138.4923,138.6752,10684.0
2018-04-19 12:20:00,151.6,151.67,151.29,151.36,13861.0,138.6844,138.7484,138.4008,138.4648,13861.0
2018-04-19 12:30:00,151.39,151.75,151.37,151.75,8397.0,138.4923,138.8216,138.474,138.8216,8397.0
2018-04-19 12:40:00,151.78,151.95,151.72,151.93,13496.0,138.849,139.0046,138.7941,138.9863,13496.0
2018-04-19 12:50:00,151.95,151.95,151.65,151.65,12453.0,139.0046,139.0046,138.7301,138.7301,12453.0
2018-04-19 13:00:00,151.65,151.65,151.42,151.42,9863.0,138.7301,138.7301,138.5197,138.5197,9863.0
2018-04-19 13:10:00,151.43,151.48,151.38,151.42,9499.0,138.5289,138.5746,138.4831,138.5197,9499.0
2018-04-19 13:20:00,151.43,151.5,151.4,151.41,8882.0,138.5289,138.5929,138.5014,138.5106,8882.0
2018-04-19 13:30:00,151.4,151.6,151.35,151.6,13498.0,138.5014,138.6844,138.4557,138.6844,13498.0
2018-04-19 13:40:00,151.61,151.66,151.54,151.58,7266.0,138.6935,138.7393,138.6295,138.6661,7266.0
2018-04-19 13:50:00,151.61,151.76,151.57,151.57,10208.0,138.6935,138.8307,138.6569,138.6569,10208.0
2018-04-19 14:00:00,151.62,151.82,151.6,151.76,11995.0,138.7027,138.8856,138.6844,138.8307,11995.0
2018-04-19 14:10:00,151.76,151.83,151.68,151.7,13180.0,138.8307,138.8948,138.7576,138.7759,13180.0
2018-04-19 14:20:00,151.72,151.74,151.51,151.74,25618.0,138.7941,138.8124,138.602,138.8124,25618.0
2018-04-19 14:30:00,151.71,151.76,151.52,151.64,13716.0,138.785,138.8307,138.6112,138.721,13716.0
2018-04-19 14:40:00,151.67,151.71,151.53,151.55,15340.0,138.7484,138.785,138.6203,138.6386,15340.0
2018-04-19 14:50:00,151.54,151.54,151.31,151.35,23231.0,138.6295,138.6295,138.4191,138.4557,23231.0
2018-04-19 15:00:00,151.34,151.5,151.32,151.46,24915.0,138.4465,138.5929,138.4282,138.5563,24915.0
2018-04-19 15:10:00,151.46,151.46,151.34,151.42,20501.0,138.5563,138.5563,138.4465,138.5197,20501.0
2018-04-19 15:20:00,151.42,151.48,151.34,151.39,19722.0,138.5197,138.5746,138.4465,138.4923,19722.0
2018-04-19 15:30:00,151.38,152.02,151.33,151.85,37694.0,138.4831,139.0686,138.4374,138.9131,37694.0
2018-04-19 15:40:00,151.83,151.95,151.69,151.71,51965.0,138.8948,139.0046,138.7667,138.785,51965.0
2018-04-19 15:50:00,151.75,151.88,151.73,151.84,116817.0,138.8216,138.9405,138.8033,138.9039,116817.0
2018-04-20 09:30:00,151.59,152.04,151.0,151.25,129008.0,138.6752,139.0869,138.1355,138.3642,129008.0
2018-04-20 09:40:00,151.26,151.38,150.67,150.87,25849.0,138.3733,138.4831,137.8336,138.0166,25849.0
2018-04-20 09:50:00,150.91,151.31,150.87,151.2,27425.0,138.0532,138.4191,138.0166,138.3185,27425.0
2018-04-20 10:00:00,151.21,151.38,151.03,151.31,36666.0,138.3276,138.4831,138.1629,138.4191,36666.0
2018-04-20 10:10:00,151.25,151.65,151.19,151.47,27848.0,138.3642,138.7301,138.3093,138.5654,27848.0
2018-04-20 10:20:00,151.46,151.66,151.46,151.66,24190.0,138.5563,138.7393,138.5563,138.7393,24190.0
2018-04-20 10:30:00,151.66,151.97,151.59,151.62,31552.0,138.7393,139.0229,138.6752,138.7027,31552.0
2018-04-20 10:40:00,151.63,151.66,151.32,151.51,36319.0,138.7118,138.7393,138.4282,138.602,36319.0
2018-04-20 10:50:00,151.52,151.79,151.18,151.18,33048.0,138.6112,138.8582,138.3002,138.3002,33048.0
2018-04-20 11:00:00,151.23,151.32,150.85,150.91,20865.0,138.3459,138.4282,137.9983,138.0532,20865.0
2018-04-20 11:10:00,150.86,151.03,150.66,150.97,30675.0,138.0074,138.1629,137.8245,138.108,30675.0
2018-04-20 11:20:00,150.96,150.97,150.6,150.6,33479.0,138.0989,138.108,137.7696,137.7696,33479.0
2018-04-20 11:30:00,150.65,150.82,150.57,150.8,42898.0,137.8153,137.9708,137.7421,137.9525,42898.0
2018-04-20 11:40:00,150.78,150.95,150.61,150.74,31510.0,137.9342,138.0898,137.7787,137.8976,31510.0
2018-04-20 11:50:00,150.66,150.78,150.45,150.48,19936.0,137.8245,137.9342,137.6323,137.6598,19936.0
2018-04-20 12:00:00,150.45,150.49,150.22,150.24,31884.0,137.6323,137.6689,137.4219,137.4402,31884.0
2018-04-20 12:10:00,150.24,150.26,149.83,149.95,25602.0,137.4402,137.4585,137.0652,137.1749,25602.0
2018-04-20 12:20:00,149.92,150.06,149.73,149.8,31922.0,137.1475,137.2756,136.9737,137.0377,31922.0
2018-04-20 12:30:00,149.84,150.11,149.59,149.79,43932.0,137.0743,137.3213,136.8456,137.0286,43932.0
2018-04-20 12:40:00,149.77,149.97,149.64,149.69,20247.0,137.0103,137.1932,136.8914,136.9371,20247.0
2018-04-20 12:50:00,149.68,149.88,149.61,149.81,32402.0,136.9279,137.1109,136.8639,137.0469,32402.0
2018-04-20 13:00:00,149.77,149.81,149.36,149.38,31229.0,137.0103,137.0469,136.6352,136.6535,31229.0
2018-04-20 13:10:00,149.38,149.64,149.25,149.3,39594.0,136.6535,136.8914,136.5346,136.5803,39594.0
2018-04-20 13:20:00,149.33,149.38,148.93,149.12,30147.0,136.6078,136.6535,136.2418,136.4157,30147.0
2018-04-20 13:30:00,149.12,149.32,149.12,149.24,32570.0,136.4157,136.5986,136.4157,136.5254,32570.0
2018-04-20 13:40:00,149.17,149.25,148.95,149.09,52767.0,136.4614,136.5346,136.2601,136.3882,52767.0
2018-04-20 13:50:00,149.07,149.09,148.85,148.86,61084.0,136.3699,136.3882,136.1687,136.1778,61084.0
2018-04-20 14:00:00,148.84,149.02,148.74,148.75,63756.0,136.1595,136.3242,136.068,136.0772,63756.0
2018-04-20 14:10:00,148.75,148.76,148.53,148.57,34620.0,136.0772,136.0863,135.8759,135.9125,34620.0
2018-04-20 14:20:00,148.59,148.76,148.46,148.71,29851.0,135.9308,136.0863,135.8119,136.0406,29851.0
2018-04-20 14:30:00,148.74,148.75,148.49,148.61,28660.0,136.068,136.0772,135.8393,135.9491,28660.0
2018-04-20 14:40:00,148.62,148.75,148.62,148.68,18579.0,135.9583,136.0772,135.9583,136.0131,18579.0
2018-04-20 14:50:00,148.67,148.75,148.63,148.65,25711.0,136.004,136.0772,135.9674,135.9857,25711.0
2018-04-20 15:00:00,148.65,148.75,148.37,148.39,42969.0,135.9857,136.0772,135.7296,135.7479,42969.0
2018-04-20 15:10:00,148.37,148.46,148.09,148.11,45781.0,135.7296,135.8119,135.4734,135.4917,45781.0
2018-04-20 15:20:00,148.09,148.18,148.01,148.07,52184.0,135.4734,135.5557,135.4002,135.4551,52184.0
2018-04-20 15:30:00,148.07,148.31,147.94,148.23,136664.0,135.4551,135.6747,135.3362,135.6015,136664.0
2018-04-20 15:40:00,148.25,148.36,148.18,148.27,107366.0,135.6198,135.7204,135.5557,135.6381,107366.0
2018-04-20 15:50:00,148.29,148.74,148.22,148.71,258638.0,135.6564,136.068,135.5923,136.0406,258638.0
2018-04-23 09:30:00,149.35,149.53,148.61,148.84,61931.0,136.6261,136.7907,135.9491,136.1595,61931.0
2018-04-23 09:40:00,148.9,149.1,148.54,148.74,25124.0,136.2144,136.3974,135.8851,136.068,25124.0
2018-04-23 09:50:00,148.69,148.81,148.32,148.71,46178.0,136.0223,136.1321,135.6838,136.0406,46178.0
2018-04-23 10:00:00,148.71,149.05,148.68,148.88,66585.0,136.0406,136.3516,136.0131,136.1961,66585.0
2018-04-23 10:10:00,148.9,149.05,148.62,148.7,40111.0,136.2144,136.3516,135.9583,136.0314,40111.0
2018-04-23 10:20:00,148.71,148.78,148.58,148.64,24472.0,136.0406,136.1046,135.9217,135.9766,24472.0
2018-04-23 10:30:00,148.66,148.87,148.49,148.62,61644.0,135.9948,136.187,135.8393,135.9583,61644.0
2018-04-23 10:40:00,148.61,148.64,148.15,148.34,63318.0,135.9491,135.9766,135.5283,135.7021,63318.0
2018-04-23 10:50:00,148.31,148.33,148.07,148.12,44872.0,135.6747,135.693,135.4551,135.5009,44872.0
2018-04-23 11:00:00,148.09,148.41,147.97,148.13,43219.0,135.4734,135.7661,135.3636,135.51,43219.0
2018-04-23 11:10:00,148.16,148.43,148.06,148.29,29705.0,135.5374,135.7844,135.446,135.6564,29705.0
2018-04-23 11:20:00,148.29,148.33,147.92,147.97,36128.0,135.6564,135.693,135.3179,135.3636,36128.0
2018-04-23 11:30:00,147.98,148.02,147.6,147.73,24899.0,135.3728,135.4094,135.0252,135.1441,24899.0
2018-04-23 11:40:00,147.78,147.94,147.65,147.65,24111.0,135.1898,135.3362,135.0709,135.0709,24111.0
2018-04-23 11:50:00,147.62,147.88,147.6,147.88,28433.0,135.0435,135.2813,135.0252,135.2813,28433.0
2018-04-23 12:00:00,147.86,147.95,147.77,147.78,31129.0,135.263,135.3453,135.1807,135.1898,31129.0
2018-04-23 12:10:00,147.77,147.88,147.58,147.66,26258.0,135.1807,135.2813,135.0069,135.08,26258.0
2018-04-23 12:20:00,147.62,147.73,147.57,147.69,14312.0,135.0435,135.1441,134.9977,135.1075,14312.0
2018-04-23 12:30:00,147.67,147.89,147.58,147.69,30314.0,135.0892,135.2904,135.0069,135.1075,30314.0
2018-04-23 12:40:00,147.7,147.75,147.5,147.51,22706.0,135.1166,135.1624,134.9337,134.9428,22706.0
2018-04-23 12:50:00,147.54,147.7,147.54,147.68,11524.0,134.9703,135.1166,134.9703,135.0983,11524.0
2018-04-23 13:00:00,147.7,147.77,147.6,147.68,20659.0,135.1166,135.1807,135.0252,135.0983,20659.0
2018-04-23 13:10:00,147.72,147.82,147.63,147.73,16046.0,135.1349,135.2264,135.0526,135.1441,16046.0
2018-04-23 13:20:00,147.76,147.88,147.68,147.71,15633.0,135.1715,135.2813,135.0983,135.1258,15633.0
2018-04-23 13:30:00,147.72,148.03,147.72,147.97,17327.0,135.1349,135.4185,135.1349,135.3636,17327.0
2018-04-23 13:40:00,147.99,148.07,147.93,148.02,14342.0,135.3819,135.4551,135.327,135.4094,14342.0
2018-04-23 13:50:00,148.02,148.09,147.9,148.02,20928.0,135.4094,135.4734,135.2996,135.4094,20928.0
2018-04-23 14:00:00,148.01,148.12,147.72,147.76,19391.0,135.4002,135.5009,135.1349,135.1715,19391.0
2018-04-23 14:10:00,147.76,147.83,147.51,147.51,31716.0,135.1715,135.2356,134.9428,134.9428,31716.0
2018-04-23 14:20:00,147.52,147.57,147.26,147.38,51066.0,134.952,134.9977,134.7141,134.8239,51066.0
2018-04-23 14:30:00,147.33,147.36,147.14,147.33,25244.0,134.7782,134.8056,134.6043,134.7782,25244.0
2018-04-23 14:40:00,147.37,147.51,147.21,147.32,27817.0,134.8147,134.9428,134.6684,134.769,27817.0
2018-04-23 14:50:00,147.29,147.35,147.0,147.07,29831.0,134.7416,134.7965,134.4763,134.5403,29831.0
2018-04-23 15:00:00,147.07,147.43,147.02,147.31,22284.0,134.5403,134.8696,134.4946,134.7599,22284.0
2018-04-23 15:10:00,147.32,147.62,147.31,147.57,20239.0,134.769,135.0435,134.7599,134.9977,20239.0
2018-04-23 15:20:00,147.56,147.74,147.56,147.74,24246.0,134.9886,135.1532,134.9886,135.1532,24246.0
2018-04-23 15:30:00,147.73,147.86,147.67,147.7,25293.0,135.1441,135.263,135.0892,135.1166,25293.0
2018-04-23 15:40:00,147.68,147.98,147.65,147.95,48425.0,135.0983,135.3728,135.0709,135.3453,48425.0
2018-04-23 15:50:00,147.97,148.06,147.88,147.95,103274.0,135.3636,135.446,135.2813,135.3453,103274.0
2018-04-24 09:30:00,148.75,149.43,148.14,149.21,122853.0,136.0772,136.6992,135.5191,136.498,122853.0
2018-04-24 09:40:00,149.23,149.89,149.17,149.82,35918.0,136.5163,137.1201,136.4614,137.056,35918.0
2018-04-24 09:50:00,149.83,149.88,149.13,149.3,32931.0,137.0652,137.1109,136.4248,136.5803,32931.0
2018-04-24 10:00:00,149.42,149.75,149.32,149.68,34990.0,136.6901,136.992,136.5986,136.9279,34990.0
2018-04-24 10:10:00,149.72,149.78,149.27,149.56,25183.0,136.9645,137.0194,136.5529,136.8182,25183.0
2018-04-24 10:20:00,149.57,149.62,149.05,149.29,38631.0,136.8273,136.8731,136.3516,136.5712,38631.0
2018-04-24 10:30:00,149.25,149.39,149.08,149.38,25009.0,136.5346,136.6627,136.3791,136.6535,25009.0
2018-04-24 10:40:00,149.34,149.42,149.15,149.31,30656.0,136.6169,136.6901,136.4431,136.5895,30656.0
2018-04-24 10:50:00,149.28,149.52,149.21,149.22,31878.0,136.562,136.7816,136.498,136.5071,31878.0
2018-04-24 11:00:00,149.15,149.26,149.02,149.1,20934.0,136.4431,136.5437,136.3242,136.3974,20934.0
2018-04-24 11:10:00,149.06,149.1,148.77,149.04,35479.0,136.3608,136.3974,136.0955,136.3425,35479.0
2018-04-24 11:20:00,149.04,149.2,148.97,149.08,35435.0,136.3425,136.4888,136.2784,136.3791,35435.0
2018-04-24 11:30:00,149.07,149.29,148.88,148.91,28248.0,136.3699,136.5712,136.1961,136.2235,28248.0
2018-04-24 11:40:00,148.9,149.22,148.9,148.96,14860.0,136.2144,136.5071,136.2144,136.2693,14860.0
2018-04-24 11:50:00,149.0,149.12,148.48,148.48,25618.0,136.3059,136.4157,135.8302,135.8302,25618.0
2018-04-24 12:00:00,148.5,148.72,148.32,148.46,35019.0,135.8485,136.0497,135.6838,135.8119,35019.0
2018-04-24 12:10:00,148.39,148.48,148.02,148.26,17881.0,135.7479,135.8302,135.4094,135.6289,17881.0
2018-04-24 12:20:00,148.26,148.41,147.91,147.98,42236.0,135.6289,135.7661,135.3087,135.3728,42236.0
2018-04-24 12:30:00,147.94,148.05,147.83,147.9,39401.0,135.3362,135.4368,135.2356,135.2996,39401.0
2018-04-24 12:40:00,147.88,147.99,147.6,147.92,32903.0,135.2813,135.3819,135.0252,135.3179,32903.0
2018-04-24 12:50:00,147.91,147.93,147.11,147.13,32066.0,135.3087,135.327,134.5769,134.5952,32066.0
2018-04-24 13:00:00,147.11,147.19,146.84,146.98,44697.0,134.5769,134.6501,134.3299,134.458,44697.0
2018-04-24 13:10:00,146.99,147.04,146.68,146.75,51898.0,134.4671,134.5129,134.1835,134.2476,51898.0
2018-04-24 13:20:00,146.75,146.8,146.32,146.44,34016.0,134.2476,134.2933,133.8542,133.964,34016.0
2018-04-24 13:30:00,146.45,146.45,146.05,146.15,48193.0,133.9731,133.9731,133.6072,133.6987,48193.0
2018-04-24 13:40:00,146.19,146.2,145.54,145.91,57468.0,133.7353,133.7444,133.1407,133.4791,57468.0
2018-04-24 13:50:00,145.89,145.9,145.45,145.66,44945.0,133.4608,133.47,133.0583,133.2504,44945.0
2018-04-24 14:00:00,145.65,145.84,145.48,145.84,22156.0,133.2413,133.4151,133.0858,133.4151,22156.0
2018-04-24 14:10:00,145.83,146.24,145.82,146.21,34687.0,133.406,133.781,133.3968,133.7536,34687.0
2018-04-24 14:20:00,146.25,146.57,146.19,146.19,24595.0,133.7902,134.0829,133.7353,133.7353,24595.0
2018-04-24 14:30:00,146.21,146.4,145.95,145.97,21440.0,133.7536,133.9274,133.5157,133.534,21440.0
2018-04-24 14:40:00,145.97,146.53,145.97,146.19,34824.0,133.534,134.0463,133.534,133.7353,34824.0
2018-04-24 14:50:00,146.21,146.46,146.14,146.3,40925.0,133.7536,133.9823,133.6895,133.8359,40925.0
2018-04-24 15:00:00,146.3,146.69,146.22,146.52,67536.0,133.8359,134.1927,133.7627,134.0372,67536.0
2018-04-24 15:10:00,146.56,146.96,146.52,146.55,31428.0,134.0738,134.4397,134.0372,134.0646,31428.0
2018-04-24 15:20:00,146.52,146.79,146.34,146.36,49549.0,134.0372,134.2842,133.8725,133.8908,49549.0
2018-04-24 15:30:00,146.37,146.37,146.11,146.35,75338.0,133.8999,133.8999,133.6621,133.8816,75338.0
2018-04-24 15:40:00,146.35,146.72,146.15,146.66,95196.0,133.8816,134.2201,133.6987,134.1652,95196.0
2018-04-24 15:50:00,146.66,146.93,146.62,146.87,192221.0,134.1652,134.4122,134.1286,134.3573,192221.0
2018-04-25 09:30:00,146.57,146.87,144.81,145.25,124664.0,134.0829,134.3573,132.4729,132.8754,124664.0
2018-04-25 09:40:00,145.25,145.99,144.84,145.85,69000.0,132.8754,133.5523,132.5003,133.4242,69000.0
2018-04-25 09:50:00,145.92,146.32,145.53,146.11,66846.0,133.4883,133.8542,133.1315,133.6621,66846.0
2018-04-25 10:00:00,146.09,146.58,146.02,146.52,57795.0,133.6438,134.0921,133.5798,134.0372,57795.0
2018-04-25 10:10:00,146.59,146.72,146.42,146.48,59699.0,134.1012,134.2201,133.9457,134.0006,59699.0
2018-04-25 10:20:00,146.46,146.68,146.26,146.38,76026.0,133.9823,134.1835,133.7993,133.9091,76026.0
2018-04-25 10:30:00,146.39,146.63,146.15,146.48,61321.0,133.9182,134.1378,133.6987,134.0006,61321.0
2018-04-25 10:40:00,146.47,146.52,146.25,146.46,47177.0,133.9914,134.0372,133.7902,133.9823,47177.0
2018-04-25 10:50:00,146.46,146.46,146.18,146.37,37985.0,133.9823,133.9823,133.7261,133.8999,37985.0
2018-04-25 11:00:00,146.35,146.53,146.26,146.28,42403.0,133.8816,134.0463,133.7993,133.8176,42403.0
2018-04-25 11:10:00,146.28,146.34,145.85,146.03,31408.0,133.8176,133.8725,133.4242,133.5889,31408.0
2018-04-25 11:20:00,146.06,146.42,146.04,146.33,36201.0,133.6164,133.9457,133.5981,133.8634,36201.0
2018-04-25 11:30:00,146.31,146.32,146.01,146.03,49832.0,133.8451,133.8542,133.5706,133.5889,49832.0
2018-04-25 11:40:00,146.05,146.4,146.05,146.24,29312.0,133.6072,133.9274,133.6072,133.781,29312.0
2018-04-25 11:50:00,146.2,146.4,146.09,146.12,24180.0,133.7444,133.9274,133.6438,133.6712,24180.0
2018-04-25 12:00:00,146.08,146.25,145.69,145.75,39865.0,133.6347,133.7902,133.2779,133.3328,39865.0
2018-04-25 12:10:00,145.73,145.88,145.53,145.79,53590.0,133.3145,133.4517,133.1315,133.3694,53590.0
2018-04-25 12:20:00,145.76,145.88,145.72,145.83,55134.0,133.3419,133.4517,133.3053,133.406,55134.0
2018-04-25 12:30:00,145.83,146.1,145.78,145.95,19956.0,133.406,133.6529,133.3602,133.5157,19956.0
2018-04-25 12:40:00,145.97,146.06,145.9,145.93,28574.0,133.534,133.6164,133.47,133.4974,28574.0
2018-04-25 12:50:00,145.9,146.07,145.82,145.99,14755.0,133.47,133.6255,133.3968,133.5523,14755.0
2018-04-25 13:00:00,146.01,146.23,145.96,146.17,13956.0,133.5706,133.7719,133.5249,133.717,13956.0
2018-04-25 13:10:00,146.16,146.19,145.81,145.91,16492.0,133.7078,133.7353,133.3877,133.4791,16492.0
2018-04-25 13:20:00,145.88,145.88,145.66,145.66,14024.0,133.4517,133.4517,133.2504,133.2504,14024.0
2018-04-25 13:30:00,145.69,145.95,145.68,145.81,17675.0,133.2779,133.5157,133.2687,133.3877,17675.0
2018-04-25 13:40:00,145.76,145.92,145.62,145.71,15653.0,133.3419,133.4883,133.2138,133.2962,15653.0
2018-04-25 13:50:00,145.75,146.01,145.7,145.94,18239.0,133.3328,133.5706,133.287,133.5066,18239.0
2018-04-25 14:00:00,145.99,146.05,145.8,145.84,13718.0,133.5523,133.6072,133.3785,133.4151,13718.0
2018-04-25 14:10:00,145.84,145.99,145.8,145.95,24357.0,133.4151,133.5523,133.3785,133.5157,24357.0
2018-04-25 14:20:00,145.94,146.05,145.78,145.97,27534.0,133.5066,133.6072,133.3602,133.534,27534.0
2018-04-25 14:30:00,145.97,146.06,145.9,146.01,27882.0,133.534,133.6164,133.47,133.5706,27882.0
2018-04-25 14:40:00,146.03,146.26,145.99,146.15,15179.0,133.5889,133.7993,133.5523,133.6987,15179.0
2018-04-25 14:50:00,146.19,146.27,145.93,146.26,70669.0,133.7353,133.8085,133.4974,133.7993,70669.0
2018-04-25 15:00:00,146.27,146.33,146.09,146.17,18006.0,133.8085,133.8634,133.6438,133.717,18006.0
2018-04-25 15:10:00,146.17,146.25,146.04,146.1,25089.0,133.717,133.7902,133.5981,133.6529,25089.0
2018-04-25 15:20:00,146.1,146.29,146.06,146.25,24922.0,133.6529,133.8268,133.6164,133.7902,24922.0
2018-04-25 15:30:00,146.25,146.4,146.19,146.25,30504.0,133.7902,133.9274,133.7353,133.7902,30504.0
2018-04-25 15:40:00,146.25,146.36,146.01,146.15,38676.0,133.7902,133.8908,133.5706,133.6987,38676.0
2018-04-25 15:50:00,146.16,146.51,146.11,146.45,101480.0,133.7078,134.028,133.6621,133.9731,101480.0
2018-04-26 09:30:00,147.21,147.67,146.95,147.63,60106.0,134.6684,135.0892,134.4305,135.0526,60106.0
2018-04-26 09:40:00,147.57,147.63,147.19,147.27,24266.0,134.9977,135.0526,134.6501,134.7233,24266.0
2018-04-26 09:50:00,147.26,147.44,147.21,147.23,17113.0,134.7141,134.8788,134.6684,134.6867,17113.0
2018-04-26 10:00:00,147.25,147.68,147.18,147.65,35250.0,134.705,135.0983,134.6409,135.0709,35250.0
2018-04-26 10:10:00,147.66,147.99,147.65,147.74,32934.0,135.08,135.3819,135.0709,135.1532,32934.0
2018-04-26 10:20:00,147.72,148.09,147.7,148.03,26100.0,135.1349,135.4734,135.1166,135.4185,26100.0
2018-04-26 10:30:00,148.04,148.27,147.96,148.07,30402.0,135.4277,135.6381,135.3545,135.4551,30402.0
2018-04-26 10:40:00,148.05,148.12,147.68,147.84,31317.0,135.4368,135.5009,135.0983,135.2447,31317.0
2018-04-26 10:50:00,147.86,148.26,147.73,148.25,31741.0,135.263,135.6289,135.1441,135.6198,31741.0
2018-04-26 11:00:00,148.26,148.35,148.04,148.04,25195.0,135.6289,135.7113,135.4277,135.4277,25195.0
2018-04-26 11:10:00,148.08,148.11,147.87,147.87,29562.0,135.4643,135.4917,135.2722,135.2722,29562.0
2018-04-26 11:20:00,147.84,147.94,147.71,147.82,16861.0,135.2447,135.3362,135.1258,135.2264,16861.0
2018-04-26 11:30:00,147.82,147.95,147.61,147.71,14518.0,135.2264,135.3453,135.0343,135.1258,14518.0
2018-04-26 11:40:00,147.74,147.76,147.54,147.7,16335.0,135.1532,135.1715,134.9703,135.1166,16335.0
2018-04-26 11:50:00,147.68,148.06,147.68,147.92,23438.0,135.0983,135.446,135.0983,135.3179,23438.0
2018-04-26 12:00:00,147.99,148.06,147.81,148.05,12370.0,135.3819,135.446,135.2173,135.4368,12370.0
2018-04-26 12:10:00,148.03,148.06,147.94,148.0,9712.0,135.4185,135.446,135.3362,135.3911,9712.0
2018-04-26 12:20:00,147.96,148.16,147.95,148.1,14371.0,135.3545,135.5374,135.3453,135.4826,14371.0
2018-04-26 12:30:00,148.09,148.1,147.86,147.94,10452.0,135.4734,135.4826,135.263,135.3362,10452.0
2018-04-26 12:40:00,147.94,147.99,147.66,147.75,15335.0,135.3362,135.3819,135.08,135.1624,15335.0
2018-04-26 12:50:00,147.76,147.79,147.68,147.68,12642.0,135.1715,135.199,135.0983,135.0983,12642.0
2018-04-26 13:00:00,147.7,147.93,147.7,147.92,14639.0,135.1166,135.327,135.1166,135.3179,14639.0
2018-04-26 13:10:00,147.88,148.05,147.85,147.88,16655.0,135.2813,135.4368,135.2539,135.2813,16655.0
2018-04-26 13:20:00,147.9,147.94,147.72,147.78,11283.0,135.2996,135.3362,135.1349,135.1898,11283.0
2018-04-26 13:30:00,147.75,147.81,147.59,147.66,19138.0,135.1624,135.2173,135.016,135.08,19138.0
2018-04-26 13:40:00,147.69,147.82,147.66,147.81,9217.0,135.1075,135.2264,135.08,135.2173,9217.0
2018-04-26 13:50:00,147.82,148.05,147.82,148.02,16835.0,135.2264,135.4368,135.2264,135.4094,16835.0
2018-04-26 14:00:00,148.01,148.01,147.72,147.81,23692.0,135.4002,135.4002,135.1349,135.2173,23692.0
2018-04-26 14:10:00,147.83,148.01,147.82,147.83,18958.0,135.2356,135.4002,135.2264,135.2356,18958.0
2018-04-26 14:20:00,147.85,148.0,147.82,147.97,15040.0,135.2539,135.3911,135.2264,135.3636,15040.0
2018-04-26 14:30:00,147.97,148.03,147.8,147.87,15181.0,135.3636,135.4185,135.2081,135.2722,15181.0
2018-04-26 14:40:00,147.93,148.09,147.89,147.98,16466.0,135.327,135.4734,135.2904,135.3728,16466.0
2018-04-26 14:50:00,147.95,148.01,147.86,147.86,24249.0,135.3453,135.4002,135.263,135.263,24249.0
2018-04-26 15:00:00,147.87,148.1,147.87,147.89,16019.0,135.2722,135.4826,135.2722,135.2904,16019.0
2018-04-26 15:10:00,147.91,148.0,147.86,147.93,14149.0,135.3087,135.3911,135.263,135.327,14149.0
2018-04-26 15:20:00,147.93,147.93,147.81,147.83,15455.0,135.327,135.327,135.2173,135.2356,15455.0
2018-04-26 15:30:00,147.84,147.92,147.77,147.82,26359.0,135.2447,135.3179,135.1807,135.2264,26359.0
2018-04-26 15:40:00,147.78,147.89,147.6,147.63,33485.0,135.1898,135.2904,135.0252,135.0526,33485.0
2018-04-26 15:50:00,147.62,147.72,147.5,147.55,77977.0,135.0435,135.1349,134.9337,134.9794,77977.0
2018-04-27 09:30:00,147.7,147.89,147.06,147.23,32750.0,135.1166,135.2904,134.5312,134.6867,32750.0
2018-04-27 09:40:00,147.21,148.09,147.21,147.54,27205.0,134.6684,135.4734,134.6684,134.9703,27205.0
2018-04-27 09:50:00,147.69,148.07,147.59,148.07,24100.0,135.1075,135.4551,135.016,135.4551,24100.0
2018-04-27 10:00:00,148.0,148.49,148.0,148.27,23464.0,135.3911,135.8393,135.3911,135.6381,23464.0
2018-04-27 10:10:00,148.28,148.34,148.05,148.17,25427.0,135.6472,135.7021,135.4368,135.5466,25427.0
2018-04-27 10:20:00,148.17,148.57,148.12,148.53,26133.0,135.5466,135.9125,135.5009,135.8759,26133.0
2018-04-27 10:30:00,148.51,148.52,148.33,148.33,22996.0,135.8576,135.8668,135.693,135.693,22996.0
2018-04-27 10:40:00,148.33,148.41,148.01,148.03,19187.0,135.693,135.7661,135.4002,135.4185,19187.0
2018-04-27 10:50:00,148.0,148.24,147.9,148.1,21995.0,135.3911,135.6106,135.2996,135.4826,21995.0
2018-04-27 11:00:00,148.09,148.28,147.94,148.28,27221.0,135.4734,135.6472,135.3362,135.6472,27221.0
2018-04-27 11:10:00,148.25,148.52,148.25,148.27,49037.0,135.6198,135.8668,135.6198,135.6381,49037.0
2018-04-27 11:20:00,148.26,148.57,148.2,148.55,19076.0,135.6289,135.9125,135.574,135.8942,19076.0
2018-04-27 11:30:00,148.57,148.62,148.4,148.56,18660.0,135.9125,135.9583,135.757,135.9034,18660.0
2018-04-27 11:40:00,148.55,148.73,148.54,148.6,23922.0,135.8942,136.0589,135.8851,135.94,23922.0
2018-04-27 11:50:00,148.62,148.62,148.19,148.28,19899.0,135.9583,135.9583,135.5649,135.6472,19899.0
2018-04-27 12:00:00,148.29,148.52,148.21,148.42,18786.0,135.6564,135.8668,135.5832,135.7753,18786.0
2018-04-27 12:10:00,148.43,148.48,148.39,148.39,11301.0,135.7844,135.8302,135.7479,135.7479,11301.0
2018-04-27 12:20:00,148.37,148.48,148.34,148.42,19443.0,135.7296,135.8302,135.7021,135.7753,19443.0
2018-04-27 12:30:00,148.41,148.52,148.32,148.49,22452.0,135.7661,135.8668,135.6838,135.8393,22452.0
2018-04-27 12:40:00,148.52,148.76,148.52,148.63,16858.0,135.8668,136.0863,135.8668,135.9674,16858.0
2018-04-27 12:50:00,148.61,148.85,148.57,148.81,12395.0,135.9491,136.1687,135.9125,136.1321,12395.0
2018-04-27 13:00:00,148.81,148.92,148.74,148.81,12490.0,136.1321,136.2327,136.068,136.1321,12490.0
2018-04-27 13:10:00,148.85,148.96,148.85,148.93,11785.0,136.1687,136.2693,136.1687,136.2418,11785.0
2018-04-27 13:20:00,148.91,148.94,148.82,148.83,12222.0,136.2235,136.251,136.1412,136.1504,12222.0
2018-04-27 13:30:00,148.82,148.84,148.65,148.68,17833.0,136.1412,136.1595,135.9857,136.0131,17833.0
2018-04-27 13:40:00,148.67,148.7,148.56,148.61,10763.0,136.004,136.0314,135.9034,135.9491,10763.0
2018-04-27 13:50:00,148.64,148.78,148.64,148.71,14627.0,135.9766,136.1046,135.9766,136.0406,14627.0
2018-04-27 14:00:00,148.75,148.9,148.64,148.9,11888.0,136.0772,136.2144,135.9766,136.2144,11888.0
2018-04-27 14:10:00,148.88,148.96,148.85,148.9,8252.0,136.1961,136.2693,136.1687,136.2144,8252.0
2018-04-27 14:20:00,148.88,148.95,148.81,148.92,13717.0,136.1961,136.2601,136.1321,136.2327,13717.0
2018-04-27 14:30:00,148.92,148.96,148.85,148.85,14004.0,136.2327,136.2693,136.1687,136.1687,14004.0
2018-04-27 14:40:00,148.82,148.92,148.78,148.92,10785.0,136.1412,136.2327,136.1046,136.2327,10785.0
2018-04-27 14:50:00,148.9,148.97,148.77,148.97,14578.0,136.2144,136.2784,136.0955,136.2784,14578.0
2018-04-27 15:00:00,148.96,148.99,148.86,148.91,16269.0,136.2693,136.2967,136.1778,136.2235,16269.0
2018-04-27 15:10:00,148.93,149.0,148.85,148.91,16564.0,136.2418,136.3059,136.1687,136.2235,16564.0
2018-04-27 15:20:00,148.92,149.08,148.88,149.04,24929.0,136.2327,136.3791,136.1961,136.3425,24929.0
2018-04-27 15:30:00,149.04,149.1,148.95,149.02,25345.0,136.3425,136.3974,136.2601,136.3242,25345.0
2018-04-27 15:40:00,149.02,149.11,148.82,148.89,46387.0,136.3242,136.4065,136.1412,136.2053,46387.0
2018-04-27 15:50:00,148.9,148.92,148.72,148.75,100917.0,136.2144,136.2327,136.0497,136.0772,100917.0
2018-04-30 09:30:00,149.34,150.34,149.34,149.97,162108.0,136.6169,137.5317,136.6169,137.1932,162108.0
2018-04-30 09:40:00,149.98,150.55,149.68,149.68,31795.0,137.2024,137.7238,136.9279,136.9279,31795.0
2018-04-30 09:50:00,149.63,149.68,148.31,149.05,94022.0,136.8822,136.9279,135.6747,136.3516,94022.0
2018-04-30 10:00:00,149.09,149.52,148.96,149.03,50069.0,136.3882,136.7816,136.2693,136.3333,50069.0
2018-04-30 10:10:00,149.03,149.15,148.92,148.92,29646.0,136.3333,136.4431,136.2327,136.2327,29646.0
2018-04-30 10:20:00,148.88,149.02,148.5,148.95,71295.0,136.1961,136.3242,135.8485,136.2601,71295.0
2018-04-30 10:30:00,148.96,149.11,148.13,148.54,53942.0,136.2693,136.4065,135.51,135.8851,53942.0
2018-04-30 10:40:00,148.53,148.88,148.5,148.5,62578.0,135.8759,136.1961,135.8485,135.8485,62578.0
2018-04-30 10:50:00,148.51,148.61,148.28,148.29,94054.0,135.8576,135.9491,135.6472,135.6564,94054.0
2018-04-30 11:00:00,148.3,148.69,148.23,148.59,53059.0,135.6655,136.0223,135.6015,135.9308,53059.0
2018-04-30 11:10:00,148.65,148.73,148.41,148.73,23568.0,135.9857,136.0589,135.7661,136.0589,23568.0
2018-04-30 11:20:00,148.73,148.91,148.47,148.67,34503.0,136.0589,136.2235,135.821,136.004,34503.0
2018-04-30 11:30:00,148.63,148.83,148.48,148.76,35669.0,135.9674,136.1504,135.8302,136.0863,35669.0
2018-04-30 11:40:00,148.75,148.76,148.59,148.69,11003.0,136.0772,136.0863,135.9308,136.0223,11003.0
2018-04-30 11:50:00,148.66,148.8,148.59,148.8,20191.0,135.9948,136.1229,135.9308,136.1229,20191.0
2018-04-30 12:00:00,148.77,148.77,148.36,148.39,42929.0,136.0955,136.0955,135.7204,135.7479,42929.0
2018-04-30 12:10:00,148.38,148.41,147.97,148.14,37758.0,135.7387,135.7661,135.3636,135.5191,37758.0
2018-04-30 12:20:00,148.12,148.19,148.01,148.17,9501.0,135.5009,135.5649,135.4002,135.5466,9501.0
2018-04-30 12:30:00,148.17,148.19,148.0,148.19,12277.0,135.5466,135.5649,135.3911,135.5649,12277.0
2018-04-30 12:40:00,148.17,148.28,147.89,147.89,14565.0,135.5466,135.6472,135.2904,135.2904,14565.0
2018-04-30 12:50:00,147.89,147.99,147.72,147.99,13190.0,135.2904,135.3819,135.1349,135.3819,13190.0
2018-04-30 13:00:00,147.99,147.99,147.84,147.88,13805.0,135.3819,135.3819,135.2447,135.2813,13805.0
2018-04-30 13:10:00,147.89,147.92,147.7,147.8,20869.0,135.2904,135.3179,135.1166,135.2081,20869.0
2018-04-30 13:20:00,147.8,147.94,147.74,147.86,15985.0,135.2081,135.3362,135.1532,135.263,15985.0
2018-04-30 13:30:00,147.86,148.0,147.83,147.94,13223.0,135.263,135.3911,135.2356,135.3362,13223.0
2018-04-30 13:40:00,147.93,148.26,147.93,148.22,37304.0,135.327,135.6289,135.327,135.5923,37304.0
2018-04-30 13:50:00,148.22,148.25,148.13,148.22,17681.0,135.5923,135.6198,135.51,135.5923,17681.0
2018-04-30 14:00:00,148.23,148.25,147.79,147.8,25987.0,135.6015,135.6198,135.199,135.2081,25987.0
2018-04-30 14:10:00,147.83,147.97,147.72,147.72,15637.0,135.2356,135.3636,135.1349,135.1349,15637.0
2018-04-30 14:20:00,147.76,147.96,147.74,147.92,26698.0,135.1715,135.3545,135.1532,135.3179,26698.0
2018-04-30 14:30:00,147.91,148.0,147.83,147.84,30428.0,135.3087,135.3911,135.2356,135.2447,30428.0
2018-04-30 14:40:00,147.84,147.94,147.78,147.93,22121.0,135.2447,135.3362,135.1898,135.327,22121.0
2018-04-30 14:50:00,147.92,147.99,147.85,147.88,32533.0,135.3179,135.3819,135.2539,135.2813,32533.0
2018-04-30 15:00:00,147.88,148.29,147.86,148.27,108617.0,135.2813,135.6564,135.263,135.6381,108617.0
2018-04-30 15:10:00,148.26,148.44,148.16,148.42,90389.0,135.6289,135.7936,135.5374,135.7753,90389.0
2018-04-30 15:20:00,148.4,148.62,148.28,148.6,110812.0,135.757,135.9583,135.6472,135.94,110812.0
2018-04-30 15:30:00,148.58,148.59,148.35,148.38,82306.0,135.9217,135.9308,135.7113,135.7387,82306.0
2018-04-30 15:40:00,148.37,148.37,148.09,148.17,92695.0,135.7296,135.7296,135.4734,135.5466,92695.0
2018-04-30 15:50:00,148.16,148.21,148.03,148.06,188629.0,135.5374,135.5832,135.4185,135.446,188629.0
2018-05-01 09:30:00,147.62,147.91,146.93,147.4,80494.0,135.0435,135.3087,134.4122,134.8422,80494.0
2018-05-01 09:40:00,147.4,147.69,147.34,147.35,33608.0,134.8422,135.1075,134.7873,134.7965,33608.0
2018-05-01 09:50:00,147.36,147.78,147.33,147.78,41608.0,134.8056,135.1898,134.7782,135.1898,41608.0
2018-05-01 10:00:00,147.71,147.9,147.44,147.47,79767.0,135.1258,135.2996,134.8788,134.9062,79767.0
2018-05-01 10:10:00,147.46,147.51,147.28,147.45,30217.0,134.8971,134.9428,134.7324,134.8879,30217.0
2018-05-01 10:20:00,147.4,147.5,147.1,147.25,89617.0,134.8422,134.9337,134.5678,134.705,89617.0
2018-05-01 10:30:00,147.26,147.48,146.92,146.92,49817.0,134.7141,134.9154,134.4031,134.4031,49817.0
2018-05-01 10:40:00,146.93,147.18,146.93,147.0,45366.0,134.4122,134.6409,134.4122,134.4763,45366.0
2018-05-01 10:50:00,146.97,146.99,146.48,146.5,33051.0,134.4488,134.4671,134.0006,134.0189,33051.0
2018-05-01 11:00:00,146.48,146.49,145.84,146.21,60523.0,134.0006,134.0097,133.4151,133.7536,60523.0
2018-05-01 11:10:00,146.19,146.72,146.19,146.64,33405.0,133.7353,134.2201,133.7353,134.1469,33405.0
2018-05-01 11:20:00,146.69,146.89,146.52,146.59,29056.0,134.1927,134.3756,134.0372,134.1012,29056.0
2018-05-01 11:30:00,146.57,146.86,146.57,146.73,24289.0,134.0829,134.3482,134.0829,134.2293,24289.0
2018-05-01 11:40:00,146.73,146.91,146.65,146.67,21466.0,134.2293,134.3939,134.1561,134.1744,21466.0
2018-05-01 11:50:00,146.67,146.79,146.57,146.63,29270.0,134.1744,134.2842,134.0829,134.1378,29270.0
2018-05-01 12:00:00,146.66,146.82,146.64,146.7,33640.0,134.1652,134.3116,134.1469,134.2018,33640.0
2018-05-01 12:10:00,146.7,146.96,146.67,146.67,14173.0,134.2018,134.4397,134.1744,134.1744,14173.0
2018-05-01 12:20:00,146.64,146.78,146.59,146.72,20795.0,134.1469,134.275,134.1012,134.2201,20795.0
2018-05-01 12:30:00,146.77,146.78,146.57,146.61,16474.0,134.2659,134.275,134.0829,134.1195,16474.0
2018-05-01 12:40:00,146.62,146.67,146.49,146.55,20583.0,134.1286,134.1744,134.0097,134.0646,20583.0
2018-05-01 12:50:00,146.55,146.55,146.32,146.46,16243.0,134.0646,134.0646,133.8542,133.9823,16243.0
2018-05-01 13:00:00,146.43,146.43,146.03,146.07,17101.0,133.9548,133.9548,133.5889,133.6255,17101.0
2018-05-01 13:10:00,146.08,146.11,145.88,145.94,25292.0,133.6347,133.6621,133.4517,133.5066,25292.0
2018-05-01 13:20:00,145.99,146.06,145.83,146.02,18082.0,133.5523,133.6164,133.406,133.5798,18082.0
2018-05-01 13:30:00,146.03,146.12,145.89,146.0,17378.0,133.5889,133.6712,133.4608,133.5615,17378.0
2018-05-01 13:40:00,145.99,146.38,145.96,146.36,27134.0,133.5523,133.9091,133.5249,133.8908,27134.0
2018-05-01 13:50:00,146.32,146.32,146.17,146.21,31307.0,133.8542,133.8542,133.717,133.7536,31307.0
2018-05-01 14:00:00,146.25,146.26,146.1,146.16,40540.0,133.7902,133.7993,133.6529,133.7078,40540.0
2018-05-01 14:10:00,146.16,146.22,146.05,146.08,33289.0,133.7078,133.7627,133.6072,133.6347,33289.0
2018-05-01 14:20:00,146.06,146.18,145.94,146.04,41948.0,133.6164,133.7261,133.5066,133.5981,41948.0
2018-05-01 14:30:00,146.01,146.09,145.85,145.91,41103.0,133.5706,133.6438,133.4242,133.4791,41103.0
2018-05-01 14:40:00,145.9,146.35,145.84,146.22,89889.0,133.47,133.8816,133.4151,133.7627,89889.0
2018-05-01 14:50:00,146.28,146.28,145.9,145.96,156847.0,133.8176,133.8176,133.47,133.5249,156847.0
2018-05-01 15:00:00,145.96,146.17,145.8,145.99,79959.0,133.5249,133.717,133.3785,133.5523,79959.0
2018-05-01 15:10:00,145.97,145.97,145.39,145.55,214170.0,133.534,133.534,133.0034,133.1498,214170.0
2018-05-01 15:20:00,145.55,145.55,145.06,145.19,95387.0,133.1498,133.1498,132.7016,132.8205,95387.0
2018-05-01 15:30:00,145.19,145.55,145.19,145.33,115392.0,132.8205,133.1498,132.8205,132.9485,115392.0
2018-05-01 15:40:00,145.31,145.58,145.28,145.45,177066.0,132.9303,133.1772,132.9028,133.0583,177066.0
2018-05-01 15:50:00,145.46,145.6,144.93,144.93,446484.0,133.0675,133.1955,132.5826,132.5826,446484.0
2018-05-02 09:30:00,140.0,140.15,135.0,137.12,520149.0,128.0726,128.2099,123.4986,125.438,520149.0
2018-05-02 09:40:00,137.03,139.04,136.69,139.0,429997.0,125.3557,127.1944,125.0446,127.1578,429997.0
2018-05-02 09:50:00,139.03,140.89,138.81,138.96,359858.0,127.1853,128.8868,126.984,127.1212,359858.0
2018-05-02 10:00:00,138.91,139.54,138.48,139.29,242104.0,127.0755,127.6518,126.6821,127.4231,242104.0
2018-05-02 10:10:00,139.29,139.89,138.99,139.06,176307.0,127.4231,127.972,127.1487,127.2127,176307.0
2018-05-02 10:20:00,139.04,139.23,138.15,138.86,188808.0,127.1944,127.3682,126.3803,127.0298,188808.0
2018-05-02 10:30:00,138.86,139.48,138.8,139.17,86779.0,127.0298,127.5969,126.9749,127.3134,86779.0
2018-05-02 10:40:00,139.13,139.15,138.49,138.6,81950.0,127.2768,127.2951,126.6913,126.7919,81950.0
2018-05-02 10:50:00,138.56,138.79,137.74,137.78,167580.0,126.7553,126.9657,126.0052,126.0418,167580.0
2018-05-02 11:00:00,137.73,137.84,137.2,137.36,97566.0,125.996,126.0967,125.5112,125.6576,97566.0
2018-05-02 11:10:00,137.38,137.66,137.11,137.2,281541.0,125.6759,125.932,125.4289,125.5112,281541.0
2018-05-02 11:20:00,137.18,137.18,136.6,136.74,87871.0,125.4929,125.4929,124.9623,125.0904,87871.0
2018-05-02 11:30:00,136.71,137.22,136.61,136.7,216942.0,125.0629,125.5295,124.9715,125.0538,216942.0
2018-05-02 11:40:00,136.66,136.85,136.3,136.31,69608.0,125.0172,125.191,124.6879,124.697,69608.0
2018-05-02 11:50:00,136.3,136.51,136.08,136.38,61685.0,124.6879,124.88,124.4866,124.761,61685.0
2018-05-02 12:00:00,136.34,136.46,135.76,135.84,80540.0,124.7245,124.8342,124.1939,124.2671,80540.0
2018-05-02 12:10:00,135.88,135.92,135.57,135.83,70576.0,124.3036,124.3402,124.0201,124.2579,70576.0
2018-05-02 12:20:00,135.82,136.24,135.62,136.07,88757.0,124.2488,124.633,124.0658,124.4775,88757.0
2018-05-02 12:30:00,136.07,136.26,135.81,136.0,89275.0,124.4775,124.6513,124.2396,124.4134,89275.0
2018-05-02 12:40:00,135.99,136.19,135.73,135.96,47289.0,124.4043,124.5872,124.1664,124.3768,47289.0
2018-05-02 12:50:00,135.95,135.98,135.47,135.68,72871.0,124.3677,124.3951,123.9286,124.1207,72871.0
2018-05-02 13:00:00,135.69,135.78,135.26,135.27,65079.0,124.1298,124.2122,123.7365,123.7456,65079.0
2018-05-02 13:10:00,135.27,135.32,134.75,134.82,60452.0,123.7456,123.7914,123.2699,123.334,60452.0
2018-05-02 13:20:00,134.85,134.92,134.66,134.84,44641.0,123.3614,123.4254,123.1876,123.3522,44641.0
2018-05-02 13:30:00,134.81,134.85,134.2,134.22,69564.0,123.3248,123.3614,122.7668,122.7851,69564.0
2018-05-02 13:40:00,134.19,134.74,134.19,134.5,76643.0,122.7576,123.2608,122.7576,123.0412,76643.0
2018-05-02 13:50:00,134.47,134.51,133.89,134.29,97031.0,123.0138,123.0504,122.4832,122.8491,97031.0
2018-05-02 14:00:00,134.31,134.44,133.66,134.25,186708.0,122.8674,122.9863,122.2728,122.8125,186708.0
2018-05-02 14:10:00,134.23,134.23,133.66,133.9,244461.0,122.7942,122.7942,122.2728,122.4923,244461.0
2018-05-02 14:20:00,133.84,134.11,133.53,133.95,80951.0,122.4374,122.6844,122.1539,122.5381,80951.0
2018-05-02 14:30:00,133.95,134.23,133.85,134.09,106312.0,122.5381,122.7942,122.4466,122.6661,106312.0
2018-05-02 14:40:00,134.04,134.6,134.03,134.34,130021.0,122.6204,123.1327,122.6113,122.8948,130021.0
2018-05-02 14:50:00,134.35,134.4,134.06,134.07,56789.0,122.904,122.9497,122.6387,122.6478,56789.0
2018-05-02 15:00:00,134.09,134.13,133.3,133.31,115683.0,122.6661,122.7027,121.9434,121.9526,115683.0
2018-05-02 15:10:00,133.32,133.56,133.11,133.18,95619.0,121.9617,122.1813,121.7696,121.8337,95619.0
2018-05-02 15:20:00,133.21,133.22,132.25,132.39,182208.0,121.8611,121.8703,120.9829,121.111,182208.0
2018-05-02 15:30:00,132.42,132.62,131.76,132.55,301379.0,121.1384,121.3214,120.5347,121.2573,301379.0
2018-05-02 15:40:00,132.59,132.82,132.21,132.43,213261.0,121.2939,121.5043,120.9463,121.1476,213261.0
2018-05-02 15:50:00,132.42,132.76,132.28,132.56,455227.0,121.1384,121.4495,121.0103,121.2665,455227.0
2018-05-03 09:30:00,134.68,135.52,132.03,133.22,265568.0,123.2059,123.9743,120.7816,121.8703,265568.0
2018-05-03 09:40:00,133.22,134.44,133.15,134.43,118610.0,121.8703,122.9863,121.8062,122.9772,118610.0
2018-05-03 09:50:00,134.42,134.79,133.96,134.77,148983.0,122.968,123.3065,122.5472,123.2882,148983.0
2018-05-03 10:00:00,134.77,135.18,134.51,134.89,156906.0,123.2882,123.6633,123.0504,123.398,156906.0
2018-05-03 10:10:00,134.89,135.1,134.62,134.88,114568.0,123.398,123.5901,123.151,123.3888,114568.0
2018-05-03 10:20:00,134.89,134.95,134.16,134.77,90979.0,123.398,123.4529,122.7302,123.2882,90979.0
2018-05-03 10:30:00,134.8,135.03,134.22,134.33,81943.0,123.3157,123.5261,122.7851,122.8857,81943.0
2018-05-03 10:40:00,134.32,134.68,134.19,134.66,87905.0,122.8766,123.2059,122.7576,123.1876,87905.0
2018-05-03 10:50:00,134.65,134.72,134.11,134.13,106780.0,123.1784,123.2425,122.6844,122.7027,106780.0
2018-05-03 11:00:00,134.16,134.59,134.14,134.57,63368.0,122.7302,123.1235,122.7119,123.1053,63368.0
2018-05-03 11:10:00,134.54,134.72,134.26,134.27,62607.0,123.0778,123.2425,122.8217,122.8308,62607.0
2018-05-03 11:20:00,134.3,134.34,133.86,133.9,112989.0,122.8583,122.8948,122.4557,122.4923,112989.0
2018-05-03 11:30:00,133.92,134.1,133.67,133.93,88287.0,122.5106,122.6753,122.2819,122.5198,88287.0
2018-05-03 11:40:00,133.96,134.44,133.93,134.31,75804.0,122.5472,122.9863,122.5198,122.8674,75804.0
2018-05-03 11:50:00,134.3,134.88,134.22,134.81,66096.0,122.8583,123.3888,122.7851,123.3248,66096.0
2018-05-03 12:00:00,134.81,134.89,134.23,134.24,54822.0,123.3248,123.398,122.7942,122.8034,54822.0
2018-05-03 12:10:00,134.26,134.46,134.1,134.17,34986.0,122.8217,123.0046,122.6753,122.7393,34986.0
2018-05-03 12:20:00,134.18,134.2,133.69,133.72,36346.0,122.7485,122.7668,122.3002,122.3277,36346.0
2018-05-03 12:30:00,133.71,134.0,133.69,133.94,55166.0,122.3185,122.5838,122.3002,122.5289,55166.0
2018-05-03 12:40:00,133.95,134.18,133.91,134.17,33611.0,122.5381,122.7485,122.5015,122.7393,33611.0
2018-05-03 12:50:00,134.16,134.68,134.06,134.68,39028.0,122.7302,123.2059,122.6387,123.2059,39028.0
2018-05-03 13:00:00,134.67,134.79,134.5,134.54,59264.0,123.1967,123.3065,123.0412,123.0778,59264.0
2018-05-03 13:10:00,134.54,134.94,134.53,134.69,47518.0,123.0778,123.4437,123.0687,123.215,47518.0
2018-05-03 13:20:00,134.71,134.78,134.32,134.39,38411.0,123.2333,123.2974,122.8766,122.9406,38411.0
2018-05-03 13:30:00,134.4,134.87,134.4,134.86,45707.0,122.9497,123.3797,122.9497,123.3705,45707.0
2018-05-03 13:40:00,134.86,134.89,134.42,134.5,41193.0,123.3705,123.398,122.968,123.0412,41193.0
2018-05-03 13:50:00,134.49,134.58,134.36,134.38,31621.0,123.0321,123.1144,122.9131,122.9314,31621.0
2018-05-03 14:00:00,134.43,134.43,134.14,134.2,48385.0,122.9772,122.9772,122.7119,122.7668,48385.0
2018-05-03 14:10:00,134.21,134.29,134.06,134.08,30914.0,122.7759,122.8491,122.6387,122.657,30914.0
2018-05-03 14:20:00,134.08,134.11,133.83,134.06,36722.0,122.657,122.6844,122.4283,122.6387,36722.0
2018-05-03 14:30:00,134.11,134.19,133.87,134.03,38981.0,122.6844,122.7576,122.4649,122.6113,38981.0
2018-05-03 14:40:00,134.0,134.03,133.62,133.7,36698.0,122.5838,122.6113,122.2362,122.3094,36698.0
2018-05-03 14:50:00,133.65,133.76,133.51,133.75,39695.0,122.2636,122.3643,122.1356,122.3551,39695.0
2018-05-03 15:00:00,133.77,134.09,133.77,133.84,63835.0,122.3734,122.6661,122.3734,122.4374,63835.0
2018-05-03 15:10:00,133.82,134.02,133.76,133.88,64695.0,122.4191,122.6021,122.3643,122.474,64695.0
2018-05-03 15:20:00,133.91,133.99,133.76,133.94,49188.0,122.5015,122.5747,122.3643,122.5289,49188.0
2018-05-03 15:30:00,133.95,134.08,133.79,133.83,79538.0,122.5381,122.657,122.3917,122.4283,79538.0
2018-05-03 15:40:00,133.84,134.04,133.81,133.96,97244.0,122.4374,122.6204,122.41,122.5472,97244.0
2018-05-03 15:50:00,133.95,134.23,133.9,134.09,323268.0,122.5381,122.7942,122.4923,122.6661,323268.0
2018-05-04 09:30:00,133.58,133.84,133.06,133.67,67393.0,122.1996,122.4374,121.7239,122.2819,67393.0
2018-05-04 09:40:00,133.72,133.84,133.39,133.78,43931.0,122.3277,122.4374,122.0258,122.3826,43931.0
2018-05-04 09:50:00,133.78,134.54,133.58,134.42,50495.0,122.3826,123.0778,122.1996,122.968,50495.0
2018-05-04 10:00:00,134.38,134.87,134.16,134.68,57805.0,122.9314,123.3797,122.7302,123.2059,57805.0
2018-05-04 10:10:00,134.66,135.19,134.55,134.84,41539.0,123.1876,123.6724,123.087,123.3522,41539.0
2018-05-04 10:20:00,134.85,135.48,134.83,135.37,47891.0,123.3614,123.9377,123.3431,123.8371,47891.0
2018-05-04 10:30:00,135.39,135.64,135.28,135.52,37799.0,123.8554,124.0841,123.7548,123.9743,37799.0
2018-05-04 10:40:00,135.5,135.69,135.35,135.6,39912.0,123.956,124.1298,123.8188,124.0475,39912.0
2018-05-04 10:50:00,135.62,136.07,135.61,136.0,103682.0,124.0658,124.4775,124.0566,124.4134,103682.0
2018-05-04 11:00:00,136.02,136.2,135.92,136.11,42068.0,124.4317,124.5964,124.3402,124.5141,42068.0
2018-05-04 11:10:00,136.09,136.17,136.0,136.11,35443.0,124.4958,124.5689,124.4134,124.5141,35443.0
2018-05-04 11:20:00,136.11,136.31,136.08,136.15,73850.0,124.5141,124.697,124.4866,124.5506,73850.0
2018-05-04 11:30:00,136.15,136.27,136.01,136.13,44805.0,124.5506,124.6604,124.4226,124.5323,44805.0
2018-05-04 11:40:00,136.11,136.11,135.77,135.79,51885.0,124.5141,124.5141,124.203,124.2213,51885.0
2018-05-04 11:50:00,135.81,135.91,135.69,135.84,34180.0,124.2396,124.3311,124.1298,124.2671,34180.0
2018-05-04 12:00:00,135.83,135.84,135.66,135.71,25115.0,124.2579,124.2671,124.1024,124.1481,25115.0
2018-05-04 12:10:00,135.71,135.85,135.68,135.78,47035.0,124.1481,124.2762,124.1207,124.2122,47035.0
2018-05-04 12:20:00,135.78,135.87,135.73,135.87,60220.0,124.2122,124.2945,124.1664,124.2945,60220.0
2018-05-04 12:30:00,135.87,136.28,135.87,136.28,70414.0,124.2945,124.6696,124.2945,124.6696,70414.0
2018-05-04 12:40:00,136.26,136.29,136.11,136.24,44321.0,124.6513,124.6787,124.5141,124.633,44321.0
2018-05-04 12:50:00,136.26,136.54,136.26,136.5,60874.0,124.6513,124.9074,124.6513,124.8708,60874.0
2018-05-04 13:00:00,136.49,136.64,136.47,136.59,54870.0,124.8617,124.9989,124.8434,124.9532,54870.0
2018-05-04 13:10:00,136.61,136.81,136.6,136.64,32491.0,124.9715,125.1544,124.9623,124.9989,32491.0
2018-05-04 13:20:00,136.66,136.79,136.66,136.74,40640.0,125.0172,125.1361,125.0172,125.0904,40640.0
2018-05-04 13:30:00,136.74,136.82,136.63,136.67,51486.0,125.0904,125.1636,124.9897,125.0263,51486.0
2018-05-04 13:40:00,136.67,136.69,136.3,136.39,27636.0,125.0263,125.0446,124.6879,124.7702,27636.0
2018-05-04 13:50:00,136.39,136.47,136.34,136.36,15759.0,124.7702,124.8434,124.7245,124.7428,15759.0
2018-05-04 14:00:00,136.36,136.41,136.2,136.27,25332.0,124.7428,124.7885,124.5964,124.6604,25332.0
2018-05-04 14:10:00,136.27,136.3,136.07,136.22,40338.0,124.6604,124.6879,124.4775,124.6147,40338.0
2018-05-04 14:20:00,136.22,136.34,136.2,136.33,25960.0,124.6147,124.7245,124.5964,124.7153,25960.0
2018-05-04 14:30:00,136.34,136.38,136.23,136.23,21012.0,124.7245,124.761,124.6238,124.6238,21012.0
2018-05-04 14:40:00,136.23,136.3,136.21,136.22,21196.0,124.6238,124.6879,124.6055,124.6147,21196.0
2018-05-04 14:50:00,136.22,136.29,136.0,136.0,25771.0,124.6147,124.6787,124.4134,124.4134,25771.0
2018-05-04 15:00:00,136.0,136.11,135.9,135.96,20922.0,124.4134,124.5141,124.3219,124.3768,20922.0
2018-05-04 15:10:00,135.94,135.98,135.86,135.95,28845.0,124.3585,124.3951,124.2853,124.3677,28845.0
2018-05-04 15:20:00,135.95,136.01,135.82,135.96,34710.0,124.3677,124.4226,124.2488,124.3768,34710.0
2018-05-04 15:30:00,135.96,135.98,135.5,135.55,48903.0,124.3768,124.3951,123.956,124.0018,48903.0
2018-05-04 15:40:00,135.54,135.67,135.5,135.61,62271.0,123.9926,124.1115,123.956,124.0566,62271.0
2018-05-04 15:50:00,135.61,135.73,135.42,135.7,136942.0,124.0566,124.1664,123.8828,124.139,136942.0
2018-05-07 09:30:00,136.05,136.05,135.32,135.49,74171.0,124.4592,124.4592,123.7914,123.9469,74171.0
2018-05-07 09:40:00,135.49,135.51,134.79,134.79,31588.0,123.9469,123.9652,123.3065,123.3065,31588.0
2018-05-07 09:50:00,134.76,134.81,134.48,134.69,32086.0,123.2791,123.3248,123.0229,123.215,32086.0
2018-05-07 10:00:00,134.64,134.64,133.81,133.81,43824.0,123.1693,123.1693,122.41,122.41,43824.0
2018-05-07 10:10:00,133.82,133.96,133.36,133.44,47153.0,122.4191,122.5472,121.9983,122.0715,47153.0
2018-05-07 10:20:00,133.46,133.49,132.96,133.24,47271.0,122.0898,122.1173,121.6324,121.8886,47271.0
2018-05-07 10:30:00,133.3,133.46,133.11,133.27,32159.0,121.9434,122.0898,121.7696,121.916,32159.0
2018-05-07 10:40:00,133.27,133.4,133.03,133.4,40782.0,121.916,122.0349,121.6965,122.0349,40782.0
2018-05-07 10:50:00,133.37,133.44,133.1,133.32,40840.0,122.0075,122.0715,121.7605,121.9617,40840.0
2018-05-07 11:00:00,133.29,133.5,133.27,133.41,49543.0,121.9343,122.1264,121.916,122.0441,49543.0
2018-05-07 11:10:00,133.43,133.88,133.4,133.87,32971.0,122.0624,122.474,122.0349,122.4649,32971.0
2018-05-07 11:20:00,133.85,133.99,133.75,133.81,35109.0,122.4466,122.5747,122.3551,122.41,35109.0
2018-05-07 11:30:00,133.81,134.25,133.81,134.19,102833.0,122.41,122.8125,122.41,122.7576,102833.0
2018-05-07 11:40:00,134.17,134.25,134.04,134.19,34423.0,122.7393,122.8125,122.6204,122.7576,34423.0
2018-05-07 11:50:00,134.19,134.71,134.17,134.6,42438.0,122.7576,123.2333,122.7393,123.1327,42438.0
2018-05-07 12:00:00,134.61,134.66,134.29,134.29,36985.0,123.1418,123.1876,122.8491,122.8491,36985.0
2018-05-07 12:10:00,134.28,134.29,134.12,134.2,29214.0,122.84,122.8491,122.6936,122.7668,29214.0
2018-05-07 12:20:00,134.17,134.19,133.96,134.0,21020.0,122.7393,122.7576,122.5472,122.5838,21020.0
2018-05-07 12:30:00,134.0,134.1,133.89,134.05,26066.0,122.5838,122.6753,122.4832,122.6296,26066.0
2018-05-07 12:40:00,134.03,134.13,133.81,134.13,33606.0,122.6113,122.7027,122.41,122.7027,33606.0
2018-05-07 12:50:00,134.09,134.12,133.76,133.82,64435.0,122.6661,122.6936,122.3643,122.4191,64435.0
2018-05-07 13:00:00,133.82,133.84,133.59,133.69,31540.0,122.4191,122.4374,122.2087,122.3002,31540.0
2018-05-07 13:10:00,133.69,133.7,133.45,133.54,35348.0,122.3002,122.3094,122.0807,122.163,35348.0
2018-05-07 13:20:00,133.59,133.7,133.58,133.63,20295.0,122.2087,122.3094,122.1996,122.2453,20295.0
2018-05-07 13:30:00,133.61,133.79,133.54,133.63,32110.0,122.227,122.3917,122.163,122.2453,32110.0
2018-05-07 13:40:00,133.63,133.72,133.6,133.67,20396.0,122.2453,122.3277,122.2179,122.2819,20396.0
2018-05-07 13:50:00,133.65,133.71,133.49,133.52,28142.0,122.2636,122.3185,122.1173,122.1447,28142.0
2018-05-07 14:00:00,133.51,133.63,133.47,133.48,18298.0,122.1356,122.2453,122.099,122.1081,18298.0
2018-05-07 14:10:00,133.51,133.55,133.46,133.53,28802.0,122.1356,122.1722,122.0898,122.1539,28802.0
2018-05-07 14:20:00,133.55,133.55,133.31,133.34,44629.0,122.1722,122.1722,121.9526,121.98,44629.0
2018-05-07 14:30:00,133.35,133.51,133.32,133.4,28660.0,121.9892,122.1356,121.9617,122.0349,28660.0
2018-05-07 14:40:00,133.41,133.44,133.2,133.21,34220.0,122.0441,122.0715,121.852,121.8611,34220.0
2018-05-07 14:50:00,133.21,133.22,133.02,133.22,45446.0,121.8611,121.8703,121.6873,121.8703,45446.0
2018-05-07 15:00:00,133.19,133.34,133.19,133.26,48770.0,121.8428,121.98,121.8428,121.9069,48770.0
2018-05-07 15:10:00,133.26,133.33,133.05,133.16,46543.0,121.9069,121.9709,121.7147,121.8154,46543.0
2018-05-07 15:20:00,133.16,133.2,133.08,133.2,55181.0,121.8154,121.852,121.7422,121.852,55181.0
2018-05-07 15:30:00,133.19,133.4,133.16,133.28,79995.0,121.8428,122.0349,121.8154,121.9252,79995.0
2018-05-07 15:40:00,133.28,133.56,133.2,133.56,88373.0,121.9252,122.1813,121.852,122.1813,88373.0
2018-05-07 15:50:00,133.57,133.85,133.49,133.79,217318.0,122.1904,122.4466,122.1173,122.3917,217318.0
2018-05-08 09:30:00,134.31,134.89,134.17,134.62,62592.0,122.8674,123.398,122.7393,123.151,62592.0
2018-05-08 09:40:00,134.66,134.82,133.92,133.94,62169.0,123.1876,123.334,122.5106,122.5289,62169.0
2018-05-08 09:50:00,133.88,134.48,133.82,134.48,69068.0,122.474,123.0229,122.4191,123.0229,69068.0
2018-05-08 10:00:00,134.52,134.66,134.4,134.66,33468.0,123.0595,123.1876,122.9497,123.1876,33468.0
2018-05-08 10:10:00,134.64,135.09,134.63,135.04,31992.0,123.1693,123.5809,123.1601,123.5352,31992.0
2018-05-08 10:20:00,135.1,135.29,134.87,135.29,63738.0,123.5901,123.7639,123.3797,123.7639,63738.0
2018-05-08 10:30:00,135.26,135.54,135.25,135.54,67413.0,123.7365,123.9926,123.7273,123.9926,67413.0
2018-05-08 10:40:00,135.56,136.1,135.54,136.08,58184.0,124.0109,124.5049,123.9926,124.4866,58184.0
2018-05-08 10:50:00,136.04,136.83,136.0,136.48,120238.0,124.45,125.1727,124.4134,124.8525,120238.0
2018-05-08 11:00:00,136.47,136.52,136.32,136.46,42189.0,124.8434,124.8891,124.7062,124.8342,42189.0
2018-05-08 11:10:00,136.49,137.05,136.43,137.01,56853.0,124.8617,125.374,124.8068,125.3374,56853.0
2018-05-08 11:20:00,137.01,137.27,136.87,137.18,76477.0,125.3374,125.5752,125.2093,125.4929,76477.0
2018-05-08 11:30:00,137.18,137.22,136.46,136.55,52992.0,125.4929,125.5295,124.8342,124.9166,52992.0
2018-05-08 11:40:00,136.53,136.62,136.41,136.61,29481.0,124.8983,124.9806,124.7885,124.9715,29481.0
2018-05-08 11:50:00,136.59,136.67,136.47,136.49,31454.0,124.9532,125.0263,124.8434,124.8617,31454.0
2018-05-08 12:00:00,136.5,136.62,136.36,136.4,24293.0,124.8708,124.9806,124.7428,124.7793,24293.0
2018-05-08 12:10:00,136.37,136.42,136.08,136.08,19932.0,124.7519,124.7976,124.4866,124.4866,19932.0
2018-05-08 12:20:00,136.09,136.24,136.09,136.24,20506.0,124.4958,124.633,124.4958,124.633,20506.0
2018-05-08 12:30:00,136.22,136.33,136.21,136.22,29044.0,124.6147,124.7153,124.6055,124.6147,29044.0
2018-05-08 12:40:00,136.23,136.43,136.14,136.23,31464.0,124.6238,124.8068,124.5415,124.6238,31464.0
2018-05-08 12:50:00,136.24,136.36,136.09,136.17,26085.0,124.633,124.7428,124.4958,124.5689,26085.0
2018-05-08 13:00:00,136.21,136.39,136.17,136.3,22643.0,124.6055,124.7702,124.5689,124.6879,22643.0
2018-05-08 13:10:00,136.31,136.39,136.22,136.22,19750.0,124.697,124.7702,124.6147,124.6147,19750.0
2018-05-08 13:20:00,136.19,136.46,136.19,136.44,23631.0,124.5872,124.8342,124.5872,124.8159,23631.0
2018-05-08 13:30:00,136.42,136.47,136.29,136.32,16766.0,124.7976,124.8434,124.6787,124.7062,16766.0
2018-05-08 13:40:00,136.32,136.36,136.25,136.3,20574.0,124.7062,124.7428,124.6421,124.6879,20574.0
2018-05-08 13:50:00,136.32,136.39,136.11,136.17,24376.0,124.7062,124.7702,124.5141,124.5689,24376.0
2018-05-08 14:00:00,136.19,136.25,136.12,136.21,32353.0,124.5872,124.6421,124.5232,124.6055,32353.0
2018-05-08 14:10:00,136.23,136.37,136.08,136.15,33193.0,124.6238,124.7519,124.4866,124.5506,33193.0
2018-05-08 14:20:00,136.11,136.34,136.11,136.26,25453.0,124.5141,124.7245,124.5141,124.6513,25453.0
2018-05-08 14:30:00,136.23,136.31,136.03,136.04,32254.0,124.6238,124.697,124.4409,124.45,32254.0
2018-05-08 14:40:00,136.04,136.04,135.82,135.94,27342.0,124.45,124.45,124.2488,124.3585,27342.0
2018-05-08 14:50:00,135.94,136.12,135.78,135.83,32487.0,124.3585,124.5232,124.2122,124.2579,32487.0
2018-05-08 15:00:00,135.78,136.07,135.71,135.98,27800.0,124.2122,124.4775,124.1481,124.3951,27800.0
2018-05-08 15:10:00,135.97,136.11,135.9,136.05,32951.0,124.386,124.5141,124.3219,124.4592,32951.0
2018-05-08 15:20:00,136.07,136.25,136.06,136.25,32251.0,124.4775,124.6421,124.4683,124.6421,32251.0
2018-05-08 15:30:00,136.24,136.45,136.22,136.39,68412.0,124.633,124.8251,124.6147,124.7702,68412.0
2018-05-08 15:40:00,136.4,136.41,136.08,136.08,59529.0,124.7793,124.7885,124.4866,124.4866,59529.0
2018-05-08 15:50:00,136.07,136.26,136.06,136.2,151547.0,124.4775,124.6513,124.4683,124.5964,151547.0
2018-05-09 09:30:00,136.98,137.45,135.8,135.8,122775.0,125.3099,125.7399,124.2305,124.2305,122775.0
2018-05-09 09:40:00,135.87,136.92,135.82,136.76,75395.0,124.2945,125.255,124.2488,125.1087,75395.0
2018-05-09 09:50:00,136.76,136.91,136.53,136.61,66435.0,125.1087,125.2459,124.8983,124.9715,66435.0
2018-05-09 10:00:00,136.56,136.83,136.49,136.78,51819.0,124.9257,125.1727,124.8617,125.127,51819.0
2018-05-09 10:10:00,136.77,137.02,136.67,136.8,63767.0,125.1178,125.3465,125.0263,125.1453,63767.0
2018-05-09 10:20:00,136.78,136.92,136.6,136.89,36585.0,125.127,125.255,124.9623,125.2276,36585.0
2018-05-09 10:30:00,136.9,137.18,136.7,137.0,140640.0,125.2367,125.4929,125.0538,125.3282,140640.0
2018-05-09 10:40:00,136.97,137.25,136.94,137.25,72824.0,125.3008,125.5569,125.2733,125.5569,72824.0
2018-05-09 10:50:00,137.25,137.26,136.84,136.87,51140.0,125.5569,125.5661,125.1819,125.2093,51140.0
2018-05-09 11:00:00,136.89,136.92,136.72,136.89,42863.0,125.2276,125.255,125.0721,125.2276,42863.0
2018-05-09 11:10:00,136.88,136.93,136.62,136.82,34224.0,125.2184,125.2642,124.9806,125.1636,34224.0
2018-05-09 11:20:00,136.82,137.15,136.77,137.07,25396.0,125.1636,125.4654,125.1178,125.3923,25396.0
2018-05-09 11:30:00,137.07,137.08,136.88,136.88,23988.0,125.3923,125.4014,125.2184,125.2184,23988.0
2018-05-09 11:40:00,136.89,136.93,136.72,136.76,27840.0,125.2276,125.2642,125.0721,125.1087,27840.0
2018-05-09 11:50:00,136.7,136.7,136.57,136.6,19646.0,125.0538,125.0538,124.9349,124.9623,19646.0
2018-05-09 12:00:00,136.63,136.69,136.42,136.57,99581.0,124.9897,125.0446,124.7976,124.9349,99581.0
2018-05-09 12:10:00,136.59,136.81,136.59,136.77,20610.0,124.9532,125.1544,124.9532,125.1178,20610.0
2018-05-09 12:20:00,136.75,137.17,136.75,137.09,16832.0,125.0995,125.4837,125.0995,125.4106,16832.0
2018-05-09 12:30:00,137.1,137.19,137.04,137.07,23220.0,125.4197,125.502,125.3648,125.3923,23220.0
2018-05-09 12:40:00,137.07,137.26,137.04,137.23,35934.0,125.3923,125.5661,125.3648,125.5386,35934.0
2018-05-09 12:50:00,137.21,137.24,137.07,137.14,15202.0,125.5203,125.5478,125.3923,125.4563,15202.0
2018-05-09 13:00:00,137.16,137.26,137.12,137.26,26683.0,125.4746,125.5661,125.438,125.5661,26683.0
2018-05-09 13:10:00,137.29,137.31,137.04,137.14,34966.0,125.5935,125.6118,125.3648,125.4563,34966.0
2018-05-09 13:20:00,137.16,137.3,137.07,137.28,18133.0,125.4746,125.6027,125.3923,125.5844,18133.0
2018-05-09 13:30:00,137.29,137.29,137.03,137.14,18944.0,125.5935,125.5935,125.3557,125.4563,18944.0
2018-05-09 13:40:00,137.11,137.2,137.02,137.18,17610.0,125.4289,125.5112,125.3465,125.4929,17610.0
2018-05-09 13:50:00,137.19,137.24,137.16,137.2,14289.0,125.502,125.5478,125.4746,125.5112,14289.0
2018-05-09 14:00:00,137.21,137.45,137.14,137.37,30084.0,125.5203,125.7399,125.4563,125.6667,30084.0
2018-05-09 14:10:00,137.36,137.53,137.36,137.44,25881.0,125.6576,125.8131,125.6576,125.7307,25881.0
2018-05-09 14:20:00,137.45,137.45,137.24,137.34,27723.0,125.7399,125.7399,125.5478,125.6393,27723.0
2018-05-09 14:30:00,137.35,137.4,137.13,137.15,28198.0,125.6484,125.6941,125.4472,125.4654,28198.0
2018-05-09 14:40:00,137.15,137.27,137.15,137.18,34207.0,125.4654,125.5752,125.4654,125.4929,34207.0
2018-05-09 14:50:00,137.21,137.29,137.16,137.23,41717.0,125.5203,125.5935,125.4746,125.5386,41717.0
2018-05-09 15:00:00,137.25,137.51,137.21,137.47,33224.0,125.5569,125.7948,125.5203,125.7582,33224.0
2018-05-09 15:10:00,137.43,137.48,137.34,137.37,44754.0,125.7216,125.7673,125.6393,125.6667,44754.0
2018-05-09 15:20:00,137.37,137.44,137.29,137.3,26286.0,125.6667,125.7307,125.5935,125.6027,26286.0
2018-05-09 15:30:00,137.31,137.38,137.27,137.37,45084.0,125.6118,125.6759,125.5752,125.6667,45084.0
2018-05-09 15:40:00,137.37,137.74,137.36,137.74,98524.0,125.6667,126.0052,125.6576,126.0052,98524.0
2018-05-09 15:50:00,137.74,137.84,137.74,137.82,207728.0,126.0052,126.0967,126.0052,126.0784,207728.0
2018-05-10 09:30:00,138.43,139.38,138.23,139.25,51540.0,126.6364,127.5055,126.4534,127.3865,51540.0
2018-05-10 09:40:00,139.22,139.39,138.98,139.0,26755.0,127.3591,127.5146,127.1395,127.1578,26755.0
2018-05-10 09:50:00,139.04,139.48,138.98,139.47,38582.0,127.1944,127.5969,127.1395,127.5878,38582.0
2018-05-10 10:00:00,139.48,139.52,139.26,139.31,112190.0,127.5969,127.6335,127.3957,127.4414,112190.0
2018-05-10 10:10:00,139.31,139.37,138.88,139.0,46888.0,127.4414,127.4963,127.0481,127.1578,46888.0
2018-05-10 10:20:00,138.98,139.03,138.83,139.03,28480.0,127.1395,127.1853,127.0023,127.1853,28480.0
2018-05-10 10:30:00,139.04,139.19,139.02,139.02,20720.0,127.1944,127.3316,127.1761,127.1761,20720.0
2018-05-10 10:40:00,139.01,139.03,138.6,138.69,16377.0,127.167,127.1853,126.7919,126.8742,16377.0
2018-05-10 10:50:00,138.66,138.79,138.52,138.74,22059.0,126.8468,126.9657,126.7187,126.92,22059.0
2018-05-10 11:00:00,138.76,139.0,138.76,138.87,19405.0,126.9383,127.1578,126.9383,127.0389,19405.0
2018-05-10 11:10:00,138.86,139.01,138.8,139.01,18623.0,127.0298,127.167,126.9749,127.167,18623.0
2018-05-10 11:20:00,139.0,139.11,138.95,138.98,22355.0,127.1578,127.2585,127.1121,127.1395,22355.0
2018-05-10 11:30:00,138.97,139.0,138.83,138.86,13740.0,127.1304,127.1578,127.0023,127.0298,13740.0
2018-05-10 11:40:00,138.87,139.04,138.85,138.98,15768.0,127.0389,127.1944,127.0206,127.1395,15768.0
2018-05-10 11:50:00,138.98,139.08,138.9,139.06,13624.0,127.1395,127.231,127.0664,127.2127,13624.0
2018-05-10 12:00:00,139.05,139.1,138.95,139.08,19228.0,127.2036,127.2493,127.1121,127.231,19228.0
2018-05-10 12:10:00,139.1,139.23,139.1,139.22,18102.0,127.2493,127.3682,127.2493,127.3591,18102.0
2018-05-10 12:20:00,139.21,139.39,139.14,139.32,17808.0,127.3499,127.5146,127.2859,127.4506,17808.0
2018-05-10 12:30:00,139.31,139.31,139.18,139.2,16708.0,127.4414,127.4414,127.3225,127.3408,16708.0
2018-05-10 12:40:00,139.18,139.25,139.1,139.2,13644.0,127.3225,127.3865,127.2493,127.3408,13644.0
2018-05-10 12:50:00,139.16,139.32,139.13,139.31,19912.0,127.3042,127.4506,127.2768,127.4414,19912.0
2018-05-10 13:00:00,139.31,139.47,139.31,139.47,15062.0,127.4414,127.5878,127.4414,127.5878,15062.0
2018-05-10 13:10:00,139.49,139.51,139.31,139.36,15251.0,127.6061,127.6244,127.4414,127.4872,15251.0
2018-05-10 13:20:00,139.38,139.44,139.16,139.16,14998.0,127.5055,127.5603,127.3042,127.3042,14998.0
2018-05-10 13:30:00,139.13,139.23,139.01,139.01,13169.0,127.2768,127.3682,127.167,127.167,13169.0
2018-05-10 13:40:00,139.02,139.02,138.82,138.82,9493.0,127.1761,127.1761,126.9932,126.9932,9493.0
2018-05-10 13:50:00,138.82,138.85,138.51,138.52,53969.0,126.9932,127.0206,126.7096,126.7187,53969.0
2018-05-10 14:00:00,138.53,138.62,138.47,138.56,19613.0,126.7279,126.8102,126.673,126.7553,19613.0
2018-05-10 14:10:00,138.54,138.56,138.48,138.54,27135.0,126.737,126.7553,126.6821,126.737,27135.0
2018-05-10 14:20:00,138.55,138.6,138.49,138.6,33477.0,126.7462,126.7919,126.6913,126.7919,33477.0
2018-05-10 14:30:00,138.6,138.67,138.48,138.48,18248.0,126.7919,126.8559,126.6821,126.6821,18248.0
2018-05-10 14:40:00,138.47,138.81,138.47,138.81,55873.0,126.673,126.984,126.673,126.984,55873.0
2018-05-10 14:50:00,138.77,138.94,138.77,138.89,18813.0,126.9474,127.1029,126.9474,127.0572,18813.0
2018-05-10 15:00:00,138.91,138.99,138.75,138.76,32295.0,127.0755,127.1487,126.9291,126.9383,32295.0
2018-05-10 15:10:00,138.78,138.82,138.6,138.61,24897.0,126.9566,126.9932,126.7919,126.8011,24897.0
2018-05-10 15:20:00,138.6,138.72,138.46,138.7,79567.0,126.7919,126.9017,126.6638,126.8834,79567.0
2018-05-10 15:30:00,138.7,138.7,138.43,138.44,50803.0,126.8834,126.8834,126.6364,126.6455,50803.0
2018-05-10 15:40:00,138.42,138.58,138.4,138.55,71643.0,126.6272,126.7736,126.609,126.7462,71643.0
2018-05-10 15:50:00,138.54,138.67,138.48,138.51,122492.0,126.737,126.8559,126.6821,126.7096,122492.0
2018-05-11 09:30:00,138.5,139.19,138.28,138.87,32567.0,126.7004,127.3316,126.4992,127.0389,32567.0
2018-05-11 09:40:00,138.83,139.29,138.72,139.13,21136.0,127.0023,127.4231,126.9017,127.2768,21136.0
2018-05-11 09:50:00,139.09,139.69,139.08,139.59,29386.0,127.2402,127.7891,127.231,127.6976,29386.0
2018-05-11 10:00:00,139.61,139.69,139.38,139.45,70807.0,127.7159,127.7891,127.5055,127.5695,70807.0
2018-05-11 10:10:00,139.43,139.53,139.34,139.46,65744.0,127.5512,127.6427,127.4689,127.5786,65744.0
2018-05-11 10:20:00,139.48,139.76,139.45,139.65,43923.0,127.5969,127.8531,127.5695,127.7525,43923.0
2018-05-11 10:30:00,139.68,139.7,139.36,139.36,35437.0,127.7799,127.7982,127.4872,127.4872,35437.0
2018-05-11 10:40:00,139.37,139.47,139.26,139.33,40559.0,127.4963,127.5878,127.3957,127.4597,40559.0
2018-05-11 10:50:00,139.29,139.37,139.17,139.33,47589.0,127.4231,127.4963,127.3134,127.4597,47589.0
2018-05-11 11:00:00,139.33,139.6,139.28,139.39,50302.0,127.4597,127.7067,127.414,127.5146,50302.0
2018-05-11 11:10:00,139.4,139.75,139.39,139.64,22415.0,127.5238,127.8439,127.5146,127.7433,22415.0
2018-05-11 11:20:00,139.65,139.68,139.32,139.49,20203.0,127.7525,127.7799,127.4506,127.6061,20203.0
2018-05-11 11:30:00,139.47,139.58,139.37,139.47,14566.0,127.5878,127.6884,127.4963,127.5878,14566.0
2018-05-11 11:40:00,139.5,139.68,139.48,139.65,19992.0,127.6152,127.7799,127.5969,127.7525,19992.0
2018-05-11 11:50:00,139.63,139.88,139.63,139.86,28052.0,127.7342,127.9629,127.7342,127.9446,28052.0
2018-05-11 12:00:00,139.84,139.94,139.64,139.72,24352.0,127.9263,128.0178,127.7433,127.8165,24352.0
2018-05-11 12:10:00,139.68,139.72,139.52,139.62,16728.0,127.7799,127.8165,127.6335,127.725,16728.0
2018-05-11 12:20:00,139.59,139.66,139.44,139.5,45822.0,127.6976,127.7616,127.5603,127.6152,45822.0
2018-05-11 12:30:00,139.48,139.67,139.48,139.67,18211.0,127.5969,127.7708,127.5969,127.7708,18211.0
2018-05-11 12:40:00,139.66,139.82,139.65,139.81,16057.0,127.7616,127.908,127.7525,127.8988,16057.0
2018-05-11 12:50:00,139.82,140.12,139.8,140.05,29314.0,127.908,128.1824,127.8897,128.1184,29314.0
2018-05-11 13:00:00,140.03,140.03,139.78,139.86,11571.0,128.1001,128.1001,127.8714,127.9446,11571.0
2018-05-11 13:10:00,139.8,139.9,139.75,139.75,10541.0,127.8897,127.9812,127.8439,127.8439,10541.0
2018-05-11 13:20:00,139.79,139.87,139.71,139.72,16602.0,127.8805,127.9537,127.8073,127.8165,16602.0
2018-05-11 13:30:00,139.71,139.75,139.59,139.64,8689.0,127.8073,127.8439,127.6976,127.7433,8689.0
2018-05-11 13:40:00,139.61,139.65,139.45,139.65,18677.0,127.7159,127.7525,127.5695,127.7525,18677.0
2018-05-11 13:50:00,139.57,139.66,139.49,139.62,9329.0,127.6793,127.7616,127.6061,127.725,9329.0
2018-05-11 14:00:00,139.59,139.61,139.51,139.6,10100.0,127.6976,127.7159,127.6244,127.7067,10100.0
2018-05-11 14:10:00,139.59,139.8,139.59,139.73,16250.0,127.6976,127.8897,127.6976,127.8256,16250.0
2018-05-11 14:20:00,139.71,139.85,139.69,139.85,7218.0,127.8073,127.9354,127.7891,127.9354,7218.0
2018-05-11 14:30:00,139.81,140.0,139.81,139.95,15275.0,127.8988,128.0726,127.8988,128.0269,15275.0
2018-05-11 14:40:00,139.97,139.97,139.82,139.92,15425.0,128.0452,128.0452,127.908,127.9995,15425.0
2018-05-11 14:50:00,139.94,139.97,139.84,139.92,14688.0,128.0178,128.0452,127.9263,127.9995,14688.0
2018-05-11 15:00:00,139.92,140.09,139.89,140.04,29042.0,127.9995,128.155,127.972,128.1092,29042.0
2018-05-11 15:10:00,140.04,140.1,139.99,139.99,17282.0,128.1092,128.1641,128.0635,128.0635,17282.0
2018-05-11 15:20:00,140.0,140.08,139.94,140.07,29661.0,128.0726,128.1458,128.0178,128.1367,29661.0
2018-05-11 15:30:00,140.07,140.28,140.06,140.21,30327.0,128.1367,128.3288,128.1275,128.2647,30327.0
2018-05-11 15:40:00,140.21,140.3,140.18,140.25,56586.0,128.2647,128.3471,128.2373,128.3013,56586.0
2018-05-11 15:50:00,140.25,140.3,140.14,140.2,168450.0,128.3013,128.3471,128.2007,128.2556,168450.0
2018-05-14 09:30:00,140.99,140.99,140.26,140.61,35632.0,128.9783,128.9783,128.3105,128.6307,35632.0
2018-05-14 09:40:00,140.58,140.99,140.4,140.8,32516.0,128.6032,128.9783,128.4386,128.8045,32516.0
2018-05-14 09:50:00,140.81,140.99,140.49,140.61,18157.0,128.8136,128.9783,128.5209,128.6307,18157.0
2018-05-14 10:00:00,140.6,140.69,140.28,140.45,35995.0,128.6215,128.7039,128.3288,128.4843,35995.0
2018-05-14 10:10:00,140.44,140.71,140.44,140.56,21208.0,128.4752,128.7222,128.4752,128.5849,21208.0
2018-05-14 10:20:00,140.57,140.84,140.56,140.77,20796.0,128.5941,128.8411,128.5849,128.777,20796.0
2018-05-14 10:30:00,140.77,140.78,140.55,140.7,25492.0,128.777,128.7862,128.5758,128.713,25492.0
2018-05-14 10:40:00,140.73,140.79,140.42,140.57,15415.0,128.7404,128.7953,128.4569,128.5941,15415.0
2018-05-14 10:50:00,140.56,140.65,140.33,140.34,17743.0,128.5849,128.6673,128.3745,128.3837,17743.0
2018-05-14 11:00:00,140.33,140.36,140.19,140.26,16378.0,128.3745,128.402,128.2465,128.3105,16378.0
2018-05-14 11:10:00,140.29,140.53,140.26,140.53,21625.0,128.3379,128.5575,128.3105,128.5575,21625.0
2018-05-14 11:20:00,140.54,140.66,140.45,140.6,31311.0,128.5666,128.6764,128.4843,128.6215,31311.0
2018-05-14 11:30:00,140.61,140.68,140.4,140.48,16831.0,128.6307,128.6947,128.4386,128.5117,16831.0
2018-05-14 11:40:00,140.47,140.69,140.36,140.62,17396.0,128.5026,128.7039,128.402,128.6398,17396.0
2018-05-14 11:50:00,140.61,140.73,140.56,140.66,21408.0,128.6307,128.7404,128.5849,128.6764,21408.0
2018-05-14 12:00:00,140.64,140.93,140.64,140.79,24289.0,128.6581,128.9234,128.6581,128.7953,24289.0
2018-05-14 12:10:00,140.77,140.82,140.61,140.67,11803.0,128.777,128.8228,128.6307,128.6856,11803.0
2018-05-14 12:20:00,140.7,140.7,140.53,140.55,7656.0,128.713,128.713,128.5575,128.5758,7656.0
2018-05-14 12:30:00,140.55,140.62,140.53,140.56,15116.0,128.5758,128.6398,128.5575,128.5849,15116.0
2018-05-14 12:40:00,140.57,140.68,140.54,140.6,17691.0,128.5941,128.6947,128.5666,128.6215,17691.0
2018-05-14 12:50:00,140.61,140.68,140.45,140.53,19373.0,128.6307,128.6947,128.4843,128.5575,19373.0
2018-05-14 13:00:00,140.5,140.64,140.47,140.62,9850.0,128.53,128.6581,128.5026,128.6398,9850.0
2018-05-14 13:10:00,140.62,140.63,140.48,140.51,16255.0,128.6398,128.649,128.5117,128.5392,16255.0
2018-05-14 13:20:00,140.52,140.61,140.52,140.55,12875.0,128.5483,128.6307,128.5483,128.5758,12875.0
2018-05-14 13:30:00,140.54,140.58,140.37,140.45,16240.0,128.5666,128.6032,128.4111,128.4843,16240.0
2018-05-14 13:40:00,140.45,140.64,140.44,140.51,16101.0,128.4843,128.6581,128.4752,128.5392,16101.0
2018-05-14 13:50:00,140.52,140.64,140.51,140.63,12074.0,128.5483,128.6581,128.5392,128.649,12074.0
2018-05-14 14:00:00,140.62,140.62,140.49,140.55,17216.0,128.6398,128.6398,128.5209,128.5758,17216.0
2018-05-14 14:10:00,140.56,140.89,140.56,140.85,36010.0,128.5849,128.8868,128.5849,128.8502,36010.0
2018-05-14 14:20:00,140.86,140.97,140.81,140.96,24021.0,128.8594,128.96,128.8136,128.9509,24021.0
2018-05-14 14:30:00,140.97,141.13,140.86,140.9,29414.0,128.96,129.1064,128.8594,128.896,29414.0
2018-05-14 14:40:00,140.89,140.9,140.67,140.72,21259.0,128.8868,128.896,128.6856,128.7313,21259.0
2018-05-14 14:50:00,140.69,140.82,140.67,140.79,21180.0,128.7039,128.8228,128.6856,128.7953,21180.0
2018-05-14 15:00:00,140.79,140.8,140.63,140.67,21409.0,128.7953,128.8045,128.649,128.6856,21409.0
2018-05-14 15:10:00,140.66,140.74,140.58,140.62,19468.0,128.6764,128.7496,128.6032,128.6398,19468.0
2018-05-14 15:20:00,140.61,140.71,140.57,140.6,16250.0,128.6307,128.7222,128.5941,128.6215,16250.0
2018-05-14 15:30:00,140.6,140.6,140.42,140.45,36196.0,128.6215,128.6215,128.4569,128.4843,36196.0
2018-05-14 15:40:00,140.44,140.58,140.41,140.41,50404.0,128.4752,128.6032,128.4477,128.4477,50404.0
2018-05-14 15:50:00,140.43,140.66,140.33,140.62,133628.0,128.466,128.6764,128.3745,128.6398,133628.0
2018-05-15 09:30:00,140.52,141.3,139.74,139.97,63864.0,128.5483,129.2619,127.8348,128.0452,63864.0
2018-05-15 09:40:00,139.99,140.55,139.8,139.84,35444.0,128.0635,128.5758,127.8897,127.9263,35444.0
2018-05-15 09:50:00,139.86,140.06,139.51,139.56,52007.0,127.9446,128.1275,127.6244,127.6701,52007.0
2018-05-15 10:00:00,139.6,140.69,139.6,140.53,51501.0,127.7067,128.7039,127.7067,128.5575,51501.0
2018-05-15 10:10:00,140.53,140.64,140.44,140.58,20991.0,128.5575,128.6581,128.4752,128.6032,20991.0
2018-05-15 10:20:00,140.61,140.78,140.56,140.56,26926.0,128.6307,128.7862,128.5849,128.5849,26926.0
2018-05-15 10:30:00,140.59,140.77,140.5,140.76,25000.0,128.6124,128.777,128.53,128.7679,25000.0
2018-05-15 10:40:00,140.75,141.0,140.67,140.94,98098.0,128.7587,128.9874,128.6856,128.9326,98098.0
2018-05-15 10:50:00,140.96,141.31,140.96,141.17,25516.0,128.9509,129.271,128.9509,129.143,25516.0
2018-05-15 11:00:00,141.21,141.32,140.85,141.02,21071.0,129.1796,129.2802,128.8502,129.0057,21071.0
2018-05-15 11:10:00,141.03,141.14,140.83,140.89,17861.0,129.0149,129.1155,128.8319,128.8868,17861.0
2018-05-15 11:20:00,140.99,141.18,140.99,141.14,25099.0,128.9783,129.1521,128.9783,129.1155,25099.0
2018-05-15 11:30:00,141.15,141.23,140.99,141.03,36499.0,129.1247,129.1978,128.9783,129.0149,36499.0
2018-05-15 11:40:00,141.05,141.13,140.94,141.12,27101.0,129.0332,129.1064,128.9326,129.0972,27101.0
2018-05-15 11:50:00,141.14,141.41,141.11,141.27,56525.0,129.1155,129.3625,129.0881,129.2344,56525.0
2018-05-15 12:00:00,141.29,141.56,141.29,141.56,37269.0,129.2527,129.4997,129.2527,129.4997,37269.0
2018-05-15 12:10:00,141.57,141.86,141.49,141.74,30132.0,129.5089,129.7742,129.4357,129.6644,30132.0
2018-05-15 12:20:00,141.74,142.03,141.73,141.92,30647.0,129.6644,129.9297,129.6553,129.8291,30647.0
2018-05-15 12:30:00,141.97,142.02,141.76,141.93,21289.0,129.8748,129.9205,129.6827,129.8382,21289.0
2018-05-15 12:40:00,141.91,141.96,141.76,141.87,26151.0,129.8199,129.8657,129.6827,129.7833,26151.0
2018-05-15 12:50:00,141.84,141.95,141.71,141.72,16100.0,129.7559,129.8565,129.637,129.6461,16100.0
2018-05-15 13:00:00,141.74,141.83,141.7,141.78,18115.0,129.6644,129.7467,129.6278,129.701,18115.0
2018-05-15 13:10:00,141.75,141.99,141.73,141.99,27171.0,129.6735,129.8931,129.6553,129.8931,27171.0
2018-05-15 13:20:00,142.01,142.19,142.01,142.09,40363.0,129.9114,130.0761,129.9114,129.9846,40363.0
2018-05-15 13:30:00,142.09,142.13,141.81,141.83,29845.0,129.9846,130.0212,129.7284,129.7467,29845.0
2018-05-15 13:40:00,141.8,141.97,141.78,141.97,15736.0,129.7193,129.8748,129.701,129.8748,15736.0
2018-05-15 13:50:00,141.96,141.99,141.67,141.68,25818.0,129.8657,129.8931,129.6004,129.6095,25818.0
2018-05-15 14:00:00,141.66,141.85,141.65,141.72,19486.0,129.5912,129.765,129.5821,129.6461,19486.0
2018-05-15 14:10:00,141.74,141.77,141.55,141.66,30480.0,129.6644,129.6918,129.4906,129.5912,30480.0
2018-05-15 14:20:00,141.64,141.8,141.51,141.76,21887.0,129.5729,129.7193,129.454,129.6827,21887.0
2018-05-15 14:30:00,141.76,142.15,141.74,142.04,25782.0,129.6827,130.0395,129.6644,129.9388,25782.0
2018-05-15 14:40:00,142.02,142.04,141.8,141.83,15144.0,129.9205,129.9388,129.7193,129.7467,15144.0
2018-05-15 14:50:00,141.81,141.85,141.73,141.79,20245.0,129.7284,129.765,129.6553,129.7101,20245.0
2018-05-15 15:00:00,141.81,141.86,141.67,141.72,21001.0,129.7284,129.7742,129.6004,129.6461,21001.0
2018-05-15 15:10:00,141.71,141.82,141.68,141.79,27975.0,129.637,129.7376,129.6095,129.7101,27975.0
2018-05-15 15:20:00,141.81,141.96,141.8,141.91,35318.0,129.7284,129.8657,129.7193,129.8199,35318.0
2018-05-15 15:30:00,141.91,142.07,141.86,142.05,51175.0,129.8199,129.9663,129.7742,129.948,51175.0
2018-05-15 15:40:00,142.04,142.04,141.88,141.92,45702.0,129.9388,129.9388,129.7925,129.8291,45702.0
2018-05-15 15:50:00,141.93,142.2,141.89,142.14,120430.0,129.8382,130.0852,129.8016,130.0303,120430.0
2018-05-16 09:30:00,142.4,143.27,142.28,143.03,51156.0,130.2682,131.0641,130.1584,130.8445,51156.0
2018-05-16 09:40:00,143.0,143.42,142.84,143.39,25531.0,130.8171,131.2013,130.6707,131.1738,25531.0
2018-05-16 09:50:00,143.37,143.75,143.34,143.67,21154.0,131.1555,131.5032,131.1281,131.43,21154.0
2018-05-16 10:00:00,143.71,143.92,143.65,143.89,37928.0,131.4666,131.6587,131.4117,131.6312,37928.0
2018-05-16 10:10:00,143.88,143.92,143.77,143.8,42118.0,131.6221,131.6587,131.5215,131.5489,42118.0
2018-05-16 10:20:00,143.8,144.11,143.79,143.91,43807.0,131.5489,131.8325,131.5397,131.6495,43807.0
2018-05-16 10:30:00,143.9,144.08,143.78,143.83,64639.0,131.6404,131.805,131.5306,131.5763,64639.0
2018-05-16 10:40:00,143.81,143.9,143.57,143.85,59022.0,131.558,131.6404,131.3385,131.5946,59022.0
2018-05-16 10:50:00,143.83,144.05,143.67,143.76,43496.0,131.5763,131.7776,131.43,131.5123,43496.0
2018-05-16 11:00:00,143.76,144.61,143.71,144.6,82606.0,131.5123,132.2899,131.4666,132.2807,82606.0
2018-05-16 11:10:00,144.59,144.85,144.4,144.85,115474.0,132.2716,132.5094,132.0978,132.5094,115474.0
2018-05-16 11:20:00,144.87,145.06,144.08,144.22,84873.0,132.5277,132.7016,131.805,131.9331,84873.0
2018-05-16 11:30:00,144.22,144.22,143.82,143.95,28649.0,131.9331,131.9331,131.5672,131.6861,28649.0
2018-05-16 11:40:00,143.95,144.15,143.94,144.15,18453.0,131.6861,131.8691,131.677,131.8691,18453.0
2018-05-16 11:50:00,144.15,144.17,143.76,143.83,31826.0,131.8691,131.8874,131.5123,131.5763,31826.0
2018-05-16 12:00:00,143.87,144.04,143.8,143.96,25710.0,131.6129,131.7685,131.5489,131.6953,25710.0
2018-05-16 12:10:00,143.96,144.38,143.95,144.31,23379.0,131.6953,132.0795,131.6861,132.0154,23379.0
2018-05-16 12:20:00,144.3,144.52,144.24,144.34,51864.0,132.0063,132.2076,131.9514,132.0429,51864.0
2018-05-16 12:30:00,144.39,144.74,144.24,144.67,59311.0,132.0886,132.4088,131.9514,132.3448,59311.0
2018-05-16 12:40:00,144.65,144.82,144.48,144.5,66117.0,132.3265,132.482,132.171,132.1893,66117.0
2018-05-16 12:50:00,144.5,144.51,144.43,144.47,35248.0,132.1893,132.1984,132.1252,132.1618,35248.0
2018-05-16 13:00:00,144.49,144.5,144.15,144.21,30652.0,132.1801,132.1893,131.8691,131.924,30652.0
2018-05-16 13:10:00,144.28,144.32,144.16,144.26,27018.0,131.988,132.0246,131.8782,131.9697,27018.0
2018-05-16 13:20:00,144.25,144.35,143.93,143.93,29605.0,131.9606,132.052,131.6678,131.6678,29605.0
2018-05-16 13:30:00,143.92,143.94,143.55,143.6,41826.0,131.6587,131.677,131.3202,131.3659,41826.0
2018-05-16 13:40:00,143.62,143.82,143.62,143.78,13933.0,131.3842,131.5672,131.3842,131.5306,13933.0
2018-05-16 13:50:00,143.78,143.99,143.71,143.97,52298.0,131.5306,131.7227,131.4666,131.7044,52298.0
2018-05-16 14:00:00,143.99,144.21,143.88,144.18,31048.0,131.7227,131.924,131.6221,131.8965,31048.0
2018-05-16 14:10:00,144.19,144.47,144.19,144.47,27064.0,131.9057,132.1618,131.9057,132.1618,27064.0
2018-05-16 14:20:00,144.47,144.5,144.39,144.5,52535.0,132.1618,132.1893,132.0886,132.1893,52535.0
2018-05-16 14:30:00,144.49,144.79,144.47,144.78,49830.0,132.1801,132.4546,132.1618,132.4454,49830.0
2018-05-16 14:40:00,144.8,145.0,144.76,144.86,69586.0,132.4637,132.6467,132.4271,132.5186,69586.0
2018-05-16 14:50:00,144.85,145.17,144.82,145.14,49005.0,132.5094,132.8022,132.482,132.7747,49005.0
2018-05-16 15:00:00,145.12,145.12,144.74,144.76,56956.0,132.7564,132.7564,132.4088,132.4271,56956.0
2018-05-16 15:10:00,144.73,144.73,144.36,144.62,46795.0,132.3997,132.3997,132.0612,132.299,46795.0
2018-05-16 15:20:00,144.61,144.69,144.5,144.61,39915.0,132.2899,132.3631,132.1893,132.2899,39915.0
2018-05-16 15:30:00,144.58,144.6,144.43,144.57,41938.0,132.2624,132.2807,132.1252,132.2533,41938.0
2018-05-16 15:40:00,144.58,144.7,144.53,144.53,90991.0,132.2624,132.3722,132.2167,132.2167,90991.0
2018-05-16 15:50:00,144.54,144.75,144.53,144.7,140143.0,132.2259,132.418,132.2167,132.3722,140143.0
2018-05-17 09:30:00,144.6,145.45,144.32,144.52,88330.0,132.2807,133.0583,132.0246,132.2076,88330.0
2018-05-17 09:40:00,144.45,144.68,144.33,144.45,36838.0,132.1435,132.3539,132.0337,132.1435,36838.0
2018-05-17 09:50:00,144.45,144.53,144.21,144.53,25421.0,132.1435,132.2167,131.924,132.2167,25421.0
2018-05-17 10:00:00,144.52,144.62,144.46,144.6,21595.0,132.2076,132.299,132.1527,132.2807,21595.0
2018-05-17 10:10:00,144.63,144.91,144.59,144.9,18599.0,132.3082,132.5643,132.2716,132.5552,18599.0
2018-05-17 10:20:00,144.93,145.01,144.8,144.81,22406.0,132.5826,132.6558,132.4637,132.4729,22406.0
2018-05-17 10:30:00,144.86,144.97,144.75,144.87,17647.0,132.5186,132.6192,132.418,132.5277,17647.0
2018-05-17 10:40:00,144.88,144.95,144.78,144.87,16415.0,132.5369,132.6009,132.4454,132.5277,16415.0
2018-05-17 10:50:00,144.89,145.4,144.83,145.35,26709.0,132.546,133.0126,132.4911,132.9668,26709.0
2018-05-17 11:00:00,145.38,145.59,145.38,145.44,41882.0,132.9943,133.1864,132.9943,133.0492,41882.0
2018-05-17 11:10:00,145.44,145.53,145.32,145.38,17624.0,133.0492,133.1315,132.9394,132.9943,17624.0
2018-05-17 11:20:00,145.37,145.43,145.09,145.11,28943.0,132.9851,133.04,132.729,132.7473,28943.0
2018-05-17 11:30:00,145.11,145.11,144.7,144.85,26308.0,132.7473,132.7473,132.3722,132.5094,26308.0
2018-05-17 11:40:00,144.84,144.87,144.57,144.63,21044.0,132.5003,132.5277,132.2533,132.3082,21044.0
2018-05-17 11:50:00,144.63,144.64,144.51,144.53,14697.0,132.3082,132.3173,132.1984,132.2167,14697.0
2018-05-17 12:00:00,144.54,144.74,144.42,144.74,16841.0,132.2259,132.4088,132.1161,132.4088,16841.0
2018-05-17 12:10:00,144.74,144.74,144.59,144.6,14775.0,132.4088,132.4088,132.2716,132.2807,14775.0
2018-05-17 12:20:00,144.64,144.71,144.59,144.61,16962.0,132.3173,132.3814,132.2716,132.2899,16962.0
2018-05-17 12:30:00,144.59,144.79,144.58,144.7,12788.0,132.2716,132.4546,132.2624,132.3722,12788.0
2018-05-17 12:40:00,144.71,144.73,144.56,144.71,24498.0,132.3814,132.3997,132.2441,132.3814,24498.0
2018-05-17 12:50:00,144.7,144.96,144.68,144.88,30990.0,132.3722,132.6101,132.3539,132.5369,30990.0
2018-05-17 13:00:00,144.88,144.98,144.76,144.8,23462.0,132.5369,132.6284,132.4271,132.4637,23462.0
2018-05-17 13:10:00,144.83,145.07,144.75,145.06,23025.0,132.4911,132.7107,132.418,132.7016,23025.0
2018-05-17 13:20:00,145.05,145.24,145.05,145.19,18321.0,132.6924,132.8662,132.6924,132.8205,18321.0
2018-05-17 13:30:00,145.21,145.26,145.04,145.15,13406.0,132.8388,132.8845,132.6833,132.7839,13406.0
2018-05-17 13:40:00,145.15,145.25,145.08,145.19,27234.0,132.7839,132.8754,132.7198,132.8205,27234.0
2018-05-17 13:50:00,145.16,145.26,144.82,144.82,32209.0,132.793,132.8845,132.482,132.482,32209.0
2018-05-17 14:00:00,144.78,144.83,144.48,144.57,56828.0,132.4454,132.4911,132.171,132.2533,56828.0
2018-05-17 14:10:00,144.6,144.91,144.59,144.88,36278.0,132.2807,132.5643,132.2716,132.5369,36278.0
2018-05-17 14:20:00,144.89,144.98,144.86,144.95,20585.0,132.546,132.6284,132.5186,132.6009,20585.0
2018-05-17 14:30:00,144.95,144.97,144.81,144.84,28694.0,132.6009,132.6192,132.4729,132.5003,28694.0
2018-05-17 14:40:00,144.87,145.1,144.87,145.1,33354.0,132.5277,132.7381,132.5277,132.7381,33354.0
2018-05-17 14:50:00,145.11,145.14,145.05,145.11,23768.0,132.7473,132.7747,132.6924,132.7473,23768.0
2018-05-17 15:00:00,145.09,145.12,145.0,145.03,26057.0,132.729,132.7564,132.6467,132.6741,26057.0
2018-05-17 15:10:00,145.04,145.05,144.74,144.74,29070.0,132.6833,132.6924,132.4088,132.4088,29070.0
2018-05-17 15:20:00,144.79,144.85,144.67,144.69,27303.0,132.4546,132.5094,132.3448,132.3631,27303.0
2018-05-17 15:30:00,144.71,144.72,144.58,144.61,37631.0,132.3814,132.3905,132.2624,132.2899,37631.0
2018-05-17 15:40:00,144.61,144.74,144.58,144.69,58028.0,132.2899,132.4088,132.2624,132.3631,58028.0
2018-05-17 15:50:00,144.69,144.98,144.64,144.88,134896.0,132.3631,132.6284,132.3173,132.5369,134896.0
2018-05-18 09:30:00,145.18,145.28,144.52,144.65,86858.0,132.8113,132.9028,132.2076,132.3265,86858.0
2018-05-18 09:40:00,144.69,144.69,143.59,143.63,62167.0,132.3631,132.3631,131.3568,131.3934,62167.0
2018-05-18 09:50:00,143.61,143.67,143.19,143.52,37442.0,131.3751,131.43,130.9909,131.2928,37442.0
2018-05-18 10:00:00,143.49,143.74,143.38,143.41,27917.0,131.2653,131.494,131.1647,131.1921,27917.0
2018-05-18 10:10:00,143.41,143.76,143.34,143.67,30205.0,131.1921,131.5123,131.1281,131.43,30205.0
2018-05-18 10:20:00,143.69,144.1,143.69,144.04,19902.0,131.4483,131.8233,131.4483,131.7685,19902.0
2018-05-18 10:30:00,144.0,144.18,143.79,143.79,28831.0,131.7319,131.8965,131.5397,131.5397,28831.0
2018-05-18 10:40:00,143.77,143.99,143.69,143.98,18150.0,131.5215,131.7227,131.4483,131.7136,18150.0
2018-05-18 10:50:00,144.01,144.49,143.93,144.49,29954.0,131.741,132.1801,131.6678,132.1801,29954.0
2018-05-18 11:00:00,144.49,144.66,144.48,144.61,16933.0,132.1801,132.3356,132.171,132.2899,16933.0
2018-05-18 11:10:00,144.62,144.85,144.62,144.81,24429.0,132.299,132.5094,132.299,132.4729,24429.0
2018-05-18 11:20:00,144.85,144.92,144.55,144.55,25881.0,132.5094,132.5735,132.235,132.235,25881.0
2018-05-18 11:30:00,144.52,144.57,144.33,144.53,15903.0,132.2076,132.2533,132.0337,132.2167,15903.0
2018-05-18 11:40:00,144.53,144.69,144.47,144.53,13248.0,132.2167,132.3631,132.1618,132.2167,13248.0
2018-05-18 11:50:00,144.5,144.69,144.49,144.59,18846.0,132.1893,132.3631,132.1801,132.2716,18846.0
2018-05-18 12:00:00,144.58,144.79,144.47,144.71,20435.0,132.2624,132.4546,132.1618,132.3814,20435.0
2018-05-18 12:10:00,144.7,144.98,144.7,144.96,18173.0,132.3722,132.6284,132.3722,132.6101,18173.0
2018-05-18 12:20:00,144.92,144.97,144.83,144.93,14927.0,132.5735,132.6192,132.4911,132.5826,14927.0
2018-05-18 12:30:00,144.94,145.03,144.74,144.8,21704.0,132.5918,132.6741,132.4088,132.4637,21704.0
2018-05-18 12:40:00,144.82,144.9,144.79,144.82,9944.0,132.482,132.5552,132.4546,132.482,9944.0
2018-05-18 12:50:00,144.81,144.85,144.67,144.8,18133.0,132.4729,132.5094,132.3448,132.4637,18133.0
2018-05-18 13:00:00,144.82,145.0,144.74,144.84,40449.0,132.482,132.6467,132.4088,132.5003,40449.0
2018-05-18 13:10:00,144.83,145.08,144.79,144.98,42484.0,132.4911,132.7198,132.4546,132.6284,42484.0
2018-05-18 13:20:00,144.95,145.28,144.92,145.18,18829.0,132.6009,132.9028,132.5735,132.8113,18829.0
2018-05-18 13:30:00,145.14,145.38,145.14,145.34,15990.0,132.7747,132.9943,132.7747,132.9577,15990.0
2018-05-18 13:40:00,145.36,145.49,145.31,145.49,21684.0,132.976,133.0949,132.9303,133.0949,21684.0
2018-05-18 13:50:00,145.49,145.52,145.36,145.45,15601.0,133.0949,133.1224,132.976,133.0583,15601.0
2018-05-18 14:00:00,145.42,145.67,145.42,145.53,29381.0,133.0309,133.2596,133.0309,133.1315,29381.0
2018-05-18 14:10:00,145.52,145.69,145.48,145.69,19757.0,133.1224,133.2779,133.0858,133.2779,19757.0
2018-05-18 14:20:00,145.66,145.82,145.65,145.78,20074.0,133.2504,133.3968,133.2413,133.3602,20074.0
2018-05-18 14:30:00,145.77,145.77,145.57,145.77,18733.0,133.3511,133.3511,133.1681,133.3511,18733.0
2018-05-18 14:40:00,145.74,145.89,145.71,145.85,20978.0,133.3236,133.4608,133.2962,133.4242,20978.0
2018-05-18 14:50:00,145.86,145.97,145.72,145.77,27192.0,133.4334,133.534,133.3053,133.3511,27192.0
2018-05-18 15:00:00,145.81,145.88,145.62,145.63,26880.0,133.3877,133.4517,133.2138,133.223,26880.0
2018-05-18 15:10:00,145.62,145.74,145.55,145.6,26043.0,133.2138,133.3236,133.1498,133.1955,26043.0
2018-05-18 15:20:00,145.6,145.65,145.49,145.59,33253.0,133.1955,133.2413,133.0949,133.1864,33253.0
2018-05-18 15:30:00,145.59,145.62,145.51,145.51,46629.0,133.1864,133.2138,133.1132,133.1132,46629.0
2018-05-18 15:40:00,145.51,145.51,145.36,145.45,93986.0,133.1132,133.1132,132.976,133.0583,93986.0
2018-05-18 15:50:00,145.43,145.57,145.31,145.49,164466.0,133.04,133.1681,132.9303,133.0949,164466.0
2018-05-21 09:30:00,146.29,146.49,145.6,146.04,39728.0,133.8268,134.0097,133.1955,133.5981,39728.0
2018-05-21 09:40:00,145.99,146.16,145.69,146.16,21313.0,133.5523,133.7078,133.2779,133.7078,21313.0
2018-05-21 09:50:00,146.18,146.47,146.09,146.42,39732.0,133.7261,133.9914,133.6438,133.9457,39732.0
2018-05-21 10:00:00,146.41,146.93,146.31,146.85,37309.0,133.9365,134.4122,133.8451,134.3391,37309.0
2018-05-21 10:10:00,146.88,147.21,146.88,147.11,29475.0,134.3665,134.6684,134.3665,134.5769,29475.0
2018-05-21 10:20:00,147.09,147.18,146.65,146.95,21462.0,134.5586,134.6409,134.1561,134.4305,21462.0
2018-05-21 10:30:00,146.92,147.01,146.71,146.78,22682.0,134.4031,134.4854,134.211,134.275,22682.0
2018-05-21 10:40:00,146.79,147.01,146.76,146.9,19102.0,134.2842,134.4854,134.2567,134.3848,19102.0
2018-05-21 10:50:00,146.86,146.94,146.79,146.87,15553.0,134.3482,134.4214,134.2842,134.3573,15553.0
2018-05-21 11:00:00,146.87,146.96,146.82,146.85,18110.0,134.3573,134.4397,134.3116,134.3391,18110.0
2018-05-21 11:10:00,146.83,146.91,146.68,146.83,24429.0,134.3208,134.3939,134.1835,134.3208,24429.0
2018-05-21 11:20:00,146.81,146.84,146.58,146.62,19919.0,134.3025,134.3299,134.0921,134.1286,19919.0
2018-05-21 11:30:00,146.62,146.63,146.45,146.53,13159.0,134.1286,134.1378,133.9731,134.0463,13159.0
2018-05-21 11:40:00,146.52,146.57,146.42,146.42,14405.0,134.0372,134.0829,133.9457,133.9457,14405.0
2018-05-21 11:50:00,146.45,146.56,146.39,146.56,8146.0,133.9731,134.0738,133.9182,134.0738,8146.0
2018-05-21 12:00:00,146.59,146.63,146.49,146.58,11454.0,134.1012,134.1378,134.0097,134.0921,11454.0
2018-05-21 12:10:00,146.6,146.99,146.6,146.92,24213.0,134.1104,134.4671,134.1104,134.4031,24213.0
2018-05-21 12:20:00,146.9,146.99,146.85,146.99,9848.0,134.3848,134.4671,134.3391,134.4671,9848.0
2018-05-21 12:30:00,146.99,147.03,146.91,147.03,8826.0,134.4671,134.5037,134.3939,134.5037,8826.0
2018-05-21 12:40:00,147.05,147.19,147.02,147.18,15869.0,134.522,134.6501,134.4946,134.6409,15869.0
2018-05-21 12:50:00,147.17,147.37,147.16,147.26,15189.0,134.6318,134.8147,134.6226,134.7141,15189.0
2018-05-21 13:00:00,147.29,147.44,147.26,147.44,9929.0,134.7416,134.8788,134.7141,134.8788,9929.0
2018-05-21 13:10:00,147.46,147.5,147.37,147.5,10823.0,134.8971,134.9337,134.8147,134.9337,10823.0
2018-05-21 13:20:00,147.5,147.62,147.48,147.62,13487.0,134.9337,135.0435,134.9154,135.0435,13487.0
2018-05-21 13:30:00,147.62,147.7,147.53,147.61,10950.0,135.0435,135.1166,134.9611,135.0343,10950.0
2018-05-21 13:40:00,147.6,147.63,147.51,147.56,8884.0,135.0252,135.0526,134.9428,134.9886,8884.0
2018-05-21 13:50:00,147.55,147.55,147.43,147.47,16861.0,134.9794,134.9794,134.8696,134.9062,16861.0
2018-05-21 14:00:00,147.5,147.5,147.25,147.25,9030.0,134.9337,134.9337,134.705,134.705,9030.0
2018-05-21 14:10:00,147.25,147.37,147.19,147.37,12510.0,134.705,134.8147,134.6501,134.8147,12510.0
2018-05-21 14:20:00,147.35,147.5,147.35,147.4,10491.0,134.7965,134.9337,134.7965,134.8422,10491.0
2018-05-21 14:30:00,147.42,147.46,147.29,147.44,16847.0,134.8605,134.8971,134.7416,134.8788,16847.0
2018-05-21 14:40:00,147.46,147.56,147.4,147.53,11663.0,134.8971,134.9886,134.8422,134.9611,11663.0
2018-05-21 14:50:00,147.53,147.63,147.49,147.61,16484.0,134.9611,135.0526,134.9245,135.0343,16484.0
2018-05-21 15:00:00,147.61,147.61,147.5,147.57,12605.0,135.0343,135.0343,134.9337,134.9977,12605.0
2018-05-21 15:10:00,147.54,147.62,147.49,147.53,21185.0,134.9703,135.0435,134.9245,134.9611,21185.0
2018-05-21 15:20:00,147.53,147.64,147.49,147.56,36010.0,134.9611,135.0617,134.9245,134.9886,36010.0
2018-05-21 15:30:00,147.57,147.62,147.5,147.62,32968.0,134.9977,135.0435,134.9337,135.0435,32968.0
2018-05-21 15:40:00,147.62,147.81,147.49,147.67,50753.0,135.0435,135.2173,134.9245,135.0892,50753.0
2018-05-21 15:50:00,147.69,147.87,147.69,147.79,87518.0,135.1075,135.2722,135.1075,135.199,87518.0
2018-05-22 09:30:00,148.0,148.67,147.79,148.31,47348.0,135.3911,136.004,135.199,135.6747,47348.0
2018-05-22 09:40:00,148.43,148.63,148.29,148.56,23598.0,135.7844,135.9674,135.6564,135.9034,23598.0
2018-05-22 09:50:00,148.52,148.56,147.9,148.06,40281.0,135.8668,135.9034,135.2996,135.446,40281.0
2018-05-22 10:00:00,148.09,148.54,148.0,148.5,16047.0,135.4734,135.8851,135.3911,135.8485,16047.0
2018-05-22 10:10:00,148.56,148.56,148.08,148.1,11790.0,135.9034,135.9034,135.4643,135.4826,11790.0
2018-05-22 10:20:00,148.16,148.34,148.1,148.19,11341.0,135.5374,135.7021,135.4826,135.5649,11341.0
2018-05-22 10:30:00,148.17,148.42,148.11,148.41,17499.0,135.5466,135.7753,135.4917,135.7661,17499.0
2018-05-22 10:40:00,148.42,148.44,148.19,148.41,17564.0,135.7753,135.7936,135.5649,135.7661,17564.0
2018-05-22 10:50:00,148.39,148.48,148.29,148.34,17610.0,135.7479,135.8302,135.6564,135.7021,17610.0
2018-05-22 11:00:00,148.33,148.44,148.18,148.37,18302.0,135.693,135.7936,135.5557,135.7296,18302.0
2018-05-22 11:10:00,148.39,148.44,148.29,148.42,11445.0,135.7479,135.7936,135.6564,135.7753,11445.0
2018-05-22 11:20:00,148.43,148.47,148.35,148.45,19807.0,135.7844,135.821,135.7113,135.8027,19807.0
2018-05-22 11:30:00,148.47,148.58,148.4,148.52,14242.0,135.821,135.9217,135.757,135.8668,14242.0
2018-05-22 11:40:00,148.55,148.62,148.38,148.44,14151.0,135.8942,135.9583,135.7387,135.7936,14151.0
2018-05-22 11:50:00,148.46,148.48,148.19,148.39,16211.0,135.8119,135.8302,135.5649,135.7479,16211.0
2018-05-22 12:00:00,148.43,148.48,148.31,148.31,9090.0,135.7844,135.8302,135.6747,135.6747,9090.0
2018-05-22 12:10:00,148.35,148.49,148.35,148.41,14886.0,135.7113,135.8393,135.7113,135.7661,14886.0
2018-05-22 12:20:00,148.41,148.43,148.31,148.36,10691.0,135.7661,135.7844,135.6747,135.7204,10691.0
2018-05-22 12:30:00,148.4,148.43,148.32,148.43,15268.0,135.757,135.7844,135.6838,135.7844,15268.0
2018-05-22 12:40:00,148.43,148.54,148.4,148.4,13422.0,135.7844,135.8851,135.757,135.757,13422.0
2018-05-22 12:50:00,148.39,148.46,148.27,148.27,8021.0,135.7479,135.8119,135.6381,135.6381,8021.0
2018-05-22 13:00:00,148.24,148.44,148.23,148.44,9660.0,135.6106,135.7936,135.6015,135.7936,9660.0
2018-05-22 13:10:00,148.44,148.45,148.12,148.15,14459.0,135.7936,135.8027,135.5009,135.5283,14459.0
2018-05-22 13:20:00,148.18,148.29,148.13,148.14,9807.0,135.5557,135.6564,135.51,135.5191,9807.0
2018-05-22 13:30:00,148.13,148.13,148.03,148.11,12028.0,135.51,135.51,135.4185,135.4917,12028.0
2018-05-22 13:40:00,148.09,148.15,148.01,148.09,11000.0,135.4734,135.5283,135.4002,135.4734,11000.0
2018-05-22 13:50:00,148.09,148.09,148.0,148.02,8659.0,135.4734,135.4734,135.3911,135.4094,8659.0
2018-05-22 14:00:00,148.01,148.1,148.01,148.02,9621.0,135.4002,135.4826,135.4002,135.4094,9621.0
2018-05-22 14:10:00,148.03,148.07,147.98,148.02,12507.0,135.4185,135.4551,135.3728,135.4094,12507.0
2018-05-22 14:20:00,148.02,148.08,147.99,148.03,14586.0,135.4094,135.4643,135.3819,135.4185,14586.0
2018-05-22 14:30:00,148.06,148.19,148.01,148.16,12244.0,135.446,135.5649,135.4002,135.5374,12244.0
2018-05-22 14:40:00,148.15,148.19,148.08,148.14,15641.0,135.5283,135.5649,135.4643,135.5191,15641.0
2018-05-22 14:50:00,148.12,148.33,148.1,148.19,13513.0,135.5009,135.693,135.4826,135.5649,13513.0
2018-05-22 15:00:00,148.17,148.29,148.15,148.27,9559.0,135.5466,135.6564,135.5283,135.6381,9559.0
2018-05-22 15:10:00,148.28,148.49,148.28,148.46,19735.0,135.6472,135.8393,135.6472,135.8119,19735.0
2018-05-22 15:20:00,148.45,148.45,148.24,148.24,20829.0,135.8027,135.8027,135.6106,135.6106,20829.0
2018-05-22 15:30:00,148.24,148.24,147.91,147.93,38549.0,135.6106,135.6106,135.3087,135.327,38549.0
2018-05-22 15:40:00,147.93,147.97,147.75,147.83,45324.0,135.327,135.3636,135.1624,135.2356,45324.0
2018-05-22 15:50:00,147.83,147.99,147.63,147.89,77352.0,135.2356,135.3819,135.0526,135.2904,77352.0
2018-05-23 09:30:00,148.12,149.0,148.11,148.23,98358.0,135.5009,136.3059,135.4917,135.6015,98358.0
2018-05-23 09:40:00,148.3,148.75,148.28,148.72,19968.0,135.6655,136.0772,135.6472,136.0497,19968.0
2018-05-23 09:50:00,148.68,148.91,148.61,148.9,37721.0,136.0131,136.2235,135.9491,136.2144,37721.0
2018-05-23 10:00:00,148.9,149.79,148.89,149.79,118838.0,136.2144,137.0286,136.2053,137.0286,118838.0
2018-05-23 10:10:00,149.83,149.94,149.49,149.55,67676.0,137.0652,137.1658,136.7541,136.809,67676.0
2018-05-23 10:20:00,149.55,149.82,149.55,149.73,13857.0,136.809,137.056,136.809,136.9737,13857.0
2018-05-23 10:30:00,149.73,150.1,149.61,149.72,60340.0,136.9737,137.3122,136.8639,136.9645,60340.0
2018-05-23 10:40:00,149.73,150.05,149.7,149.85,16154.0,136.9737,137.2664,136.9462,137.0835,16154.0
2018-05-23 10:50:00,149.82,149.97,149.72,149.83,16183.0,137.056,137.1932,136.9645,137.0652,16183.0
2018-05-23 11:00:00,149.8,150.44,149.74,150.24,29140.0,137.0377,137.6232,136.9828,137.4402,29140.0
2018-05-23 11:10:00,150.18,150.72,150.18,150.64,27438.0,137.3854,137.8793,137.3854,137.8062,27438.0
2018-05-23 11:20:00,150.62,150.8,150.39,150.39,37092.0,137.7879,137.9525,137.5775,137.5775,37092.0
2018-05-23 11:30:00,150.42,150.54,150.25,150.31,25091.0,137.6049,137.7147,137.4494,137.5043,25091.0
2018-05-23 11:40:00,150.25,150.28,149.87,149.87,18818.0,137.4494,137.4768,137.1018,137.1018,18818.0
2018-05-23 11:50:00,149.94,150.08,149.82,149.99,29225.0,137.1658,137.2939,137.056,137.2115,29225.0
2018-05-23 12:00:00,149.97,150.08,149.57,149.98,27643.0,137.1932,137.2939,136.8273,137.2024,27643.0
2018-05-23 12:10:00,149.98,150.02,149.86,149.95,13019.0,137.2024,137.239,137.0926,137.1749,13019.0
2018-05-23 12:20:00,149.91,149.99,149.67,149.76,15861.0,137.1384,137.2115,136.9188,137.0011,15861.0
2018-05-23 12:30:00,149.78,149.92,149.76,149.91,13052.0,137.0194,137.1475,137.0011,137.1384,13052.0
2018-05-23 12:40:00,149.89,150.04,149.89,149.96,14941.0,137.1201,137.2573,137.1201,137.1841,14941.0
2018-05-23 12:50:00,149.98,150.0,149.88,149.92,13013.0,137.2024,137.2207,137.1109,137.1475,13013.0
2018-05-23 13:00:00,149.94,149.97,149.82,149.91,11009.0,137.1658,137.1932,137.056,137.1384,11009.0
2018-05-23 13:10:00,149.9,149.91,149.77,149.83,9247.0,137.1292,137.1384,137.0103,137.0652,9247.0
2018-05-23 13:20:00,149.82,149.85,149.72,149.75,76021.0,137.056,137.0835,136.9645,136.992,76021.0
2018-05-23 13:30:00,149.71,149.88,149.53,149.59,30310.0,136.9554,137.1109,136.7907,136.8456,30310.0
2018-05-23 13:40:00,149.63,149.72,149.58,149.63,12121.0,136.8822,136.9645,136.8365,136.8822,12121.0
2018-05-23 13:50:00,149.56,149.66,149.45,149.52,15754.0,136.8182,136.9097,136.7175,136.7816,15754.0
2018-05-23 14:00:00,149.51,149.94,149.51,149.94,16859.0,136.7724,137.1658,136.7724,137.1658,16859.0
2018-05-23 14:10:00,149.92,150.21,149.88,150.14,14811.0,137.1475,137.4128,137.1109,137.3488,14811.0
2018-05-23 14:20:00,150.14,150.31,150.06,150.2,13282.0,137.3488,137.5043,137.2756,137.4036,13282.0
2018-05-23 14:30:00,150.16,150.21,150.11,150.14,9038.0,137.3671,137.4128,137.3213,137.3488,9038.0
2018-05-23 14:40:00,150.1,150.14,149.98,150.08,27877.0,137.3122,137.3488,137.2024,137.2939,27877.0
2018-05-23 14:50:00,150.1,150.18,150.01,150.16,24482.0,137.3122,137.3854,137.2298,137.3671,24482.0
2018-05-23 15:00:00,150.14,150.65,150.14,150.55,23614.0,137.3488,137.8153,137.3488,137.7238,23614.0
2018-05-23 15:10:00,150.55,150.69,150.33,150.63,25478.0,137.7238,137.8519,137.5226,137.797,25478.0
2018-05-23 15:20:00,150.66,150.83,150.6,150.78,23872.0,137.8245,137.98,137.7696,137.9342,23872.0
2018-05-23 15:30:00,150.76,150.98,150.69,150.97,37252.0,137.9159,138.1172,137.8519,138.108,37252.0
2018-05-23 15:40:00,150.99,151.19,150.98,151.11,101509.0,138.1263,138.3093,138.1172,138.2361,101509.0
2018-05-23 15:50:00,151.13,151.32,151.07,151.3,135413.0,138.2544,138.4282,138.1995,138.4099,135413.0
2018-05-24 09:30:00,151.0,151.49,150.8,150.93,52328.0,138.1355,138.5837,137.9525,138.0715,52328.0
2018-05-24 09:40:00,150.86,151.0,149.95,150.12,43513.0,138.0074,138.1355,137.1749,137.3305,43513.0
2018-05-24 09:50:00,150.07,150.16,149.5,149.73,43514.0,137.2847,137.3671,136.7633,136.9737,43514.0
2018-05-24 10:00:00,149.72,150.04,149.46,149.8,39670.0,136.9645,137.2573,136.7267,137.0377,39670.0
2018-05-24 10:10:00,149.72,149.87,149.44,149.75,32140.0,136.9645,137.1018,136.7084,136.992,32140.0
2018-05-24 10:20:00,149.78,150.49,149.78,150.32,23314.0,137.0194,137.6689,137.0194,137.5134,23314.0
2018-05-24 10:30:00,150.4,150.58,150.07,150.52,22142.0,137.5866,137.7513,137.2847,137.6964,22142.0
2018-05-24 10:40:00,150.53,150.71,150.36,150.55,24064.0,137.7055,137.8702,137.55,137.7238,24064.0
2018-05-24 10:50:00,150.52,150.52,150.1,150.35,17599.0,137.6964,137.6964,137.3122,137.5409,17599.0
2018-05-24 11:00:00,150.35,150.6,150.12,150.38,20405.0,137.5409,137.7696,137.3305,137.5683,20405.0
2018-05-24 11:10:00,150.35,150.58,150.29,150.34,22754.0,137.5409,137.7513,137.486,137.5317,22754.0
2018-05-24 11:20:00,150.36,150.45,150.32,150.45,10799.0,137.55,137.6323,137.5134,137.6323,10799.0
2018-05-24 11:30:00,150.44,150.58,150.41,150.49,11381.0,137.6232,137.7513,137.5958,137.6689,11381.0
2018-05-24 11:40:00,150.49,150.6,150.39,150.39,12308.0,137.6689,137.7696,137.5775,137.5775,12308.0
2018-05-24 11:50:00,150.39,150.56,150.26,150.55,10833.0,137.5775,137.733,137.4585,137.7238,10833.0
2018-05-24 12:00:00,150.52,150.52,150.31,150.36,9283.0,137.6964,137.6964,137.5043,137.55,9283.0
2018-05-24 12:10:00,150.37,150.44,150.3,150.34,12478.0,137.5592,137.6232,137.4951,137.5317,12478.0
2018-05-24 12:20:00,150.33,150.53,150.23,150.48,18918.0,137.5226,137.7055,137.4311,137.6598,18918.0
2018-05-24 12:30:00,150.55,150.75,150.55,150.67,13811.0,137.7238,137.9068,137.7238,137.8336,13811.0
2018-05-24 12:40:00,150.63,150.67,150.52,150.65,13194.0,137.797,137.8336,137.6964,137.8153,13194.0
2018-05-24 12:50:00,150.65,150.75,150.55,150.71,13226.0,137.8153,137.9068,137.7238,137.8702,13226.0
2018-05-24 13:00:00,150.7,150.78,150.67,150.75,10065.0,137.861,137.9342,137.8336,137.9068,10065.0
2018-05-24 13:10:00,150.77,150.92,150.77,150.92,11258.0,137.9251,138.0623,137.9251,138.0623,11258.0
2018-05-24 13:20:00,150.91,150.92,150.78,150.79,9790.0,138.0532,138.0623,137.9342,137.9434,9790.0
2018-05-24 13:30:00,150.8,150.94,150.75,150.93,12294.0,137.9525,138.0806,137.9068,138.0715,12294.0
2018-05-24 13:40:00,150.94,151.02,150.89,150.89,12394.0,138.0806,138.1538,138.0349,138.0349,12394.0
2018-05-24 13:50:00,150.91,150.93,150.76,150.87,11508.0,138.0532,138.0715,137.9159,138.0166,11508.0
2018-05-24 14:00:00,150.89,150.89,150.48,150.51,20380.0,138.0349,138.0349,137.6598,137.6872,20380.0
2018-05-24 14:10:00,150.51,150.72,150.51,150.68,18743.0,137.6872,137.8793,137.6872,137.8428,18743.0
2018-05-24 14:20:00,150.68,150.95,150.67,150.8,25342.0,137.8428,138.0898,137.8336,137.9525,25342.0
2018-05-24 14:30:00,150.79,150.79,150.6,150.73,18802.0,137.9434,137.9434,137.7696,137.8885,18802.0
2018-05-24 14:40:00,150.76,150.85,150.59,150.6,17597.0,137.9159,137.9983,137.7604,137.7696,17597.0
2018-05-24 14:50:00,150.62,150.66,150.54,150.55,20203.0,137.7879,137.8245,137.7147,137.7238,20203.0
2018-05-24 15:00:00,150.55,150.75,150.45,150.71,26815.0,137.7238,137.9068,137.6323,137.8702,26815.0
2018-05-24 15:10:00,150.71,150.71,150.54,150.63,29568.0,137.8702,137.8702,137.7147,137.797,29568.0
2018-05-24 15:20:00,150.63,150.66,150.53,150.53,27447.0,137.797,137.8245,137.7055,137.7055,27447.0
2018-05-24 15:30:00,150.53,150.6,150.49,150.59,38662.0,137.7055,137.7696,137.6689,137.7604,38662.0
2018-05-24 15:40:00,150.58,150.59,150.44,150.52,60216.0,137.7513,137.7604,137.6232,137.6964,60216.0
2018-05-24 15:50:00,150.51,150.65,150.38,150.55,159411.0,137.6872,137.8153,137.5683,137.7238,159411.0
2018-05-25 09:30:00,150.0,151.26,149.81,151.18,40627.0,137.2207,138.3733,137.0469,138.3002,40627.0
2018-05-25 09:40:00,151.19,151.41,150.95,151.0,11892.0,138.3093,138.5106,138.0898,138.1355,11892.0
2018-05-25 09:50:00,150.97,151.24,150.92,151.13,15915.0,138.108,138.355,138.0623,138.2544,15915.0
2018-05-25 10:00:00,151.16,151.29,151.05,151.27,24947.0,138.2819,138.4008,138.1812,138.3825,24947.0
2018-05-25 10:10:00,151.3,151.74,151.26,151.73,30911.0,138.4099,138.8124,138.3733,138.8033,30911.0
2018-05-25 10:20:00,151.75,151.75,151.51,151.55,20967.0,138.8216,138.8216,138.602,138.6386,20967.0
2018-05-25 10:30:00,151.56,151.56,151.22,151.45,30957.0,138.6478,138.6478,138.3367,138.5472,30957.0
2018-05-25 10:40:00,151.47,151.55,151.06,151.07,27689.0,138.5654,138.6386,138.1904,138.1995,27689.0
2018-05-25 10:50:00,151.06,151.31,150.99,151.28,44164.0,138.1904,138.4191,138.1263,138.3916,44164.0
2018-05-25 11:00:00,151.26,151.27,151.07,151.13,33948.0,138.3733,138.3825,138.1995,138.2544,33948.0
2018-05-25 11:10:00,151.11,151.23,151.06,151.18,25125.0,138.2361,138.3459,138.1904,138.3002,25125.0
2018-05-25 11:20:00,151.16,151.4,151.11,151.39,33352.0,138.2819,138.5014,138.2361,138.4923,33352.0
2018-05-25 11:30:00,151.37,151.47,151.37,151.47,23915.0,138.474,138.5654,138.474,138.5654,23915.0
2018-05-25 11:40:00,151.46,151.52,151.08,151.11,24776.0,138.5563,138.6112,138.2087,138.2361,24776.0
2018-05-25 11:50:00,151.08,151.1,150.9,151.02,14970.0,138.2087,138.227,138.044,138.1538,14970.0
2018-05-25 12:00:00,151.06,151.22,151.02,151.02,16781.0,138.1904,138.3367,138.1538,138.1538,16781.0
2018-05-25 12:10:00,150.99,151.03,150.9,150.91,22886.0,138.1263,138.1629,138.044,138.0532,22886.0
2018-05-25 12:20:00,150.92,150.94,150.83,150.94,13551.0,138.0623,138.0806,137.98,138.0806,13551.0
2018-05-25 12:30:00,150.9,150.96,150.86,150.92,16624.0,138.044,138.0989,138.0074,138.0623,16624.0
2018-05-25 12:40:00,150.92,151.05,150.91,150.97,13303.0,138.0623,138.1812,138.0532,138.108,13303.0
2018-05-25 12:50:00,150.97,151.13,150.95,150.99,15472.0,138.108,138.2544,138.0898,138.1263,15472.0
2018-05-25 13:00:00,150.98,151.15,150.97,151.15,8090.0,138.1172,138.2727,138.108,138.2727,8090.0
2018-05-25 13:10:00,151.14,151.17,150.9,151.04,16854.0,138.2636,138.291,138.044,138.1721,16854.0
2018-05-25 13:20:00,151.03,151.04,150.94,151.03,12200.0,138.1629,138.1721,138.0806,138.1629,12200.0
2018-05-25 13:30:00,151.0,151.04,150.95,150.97,12151.0,138.1355,138.1721,138.0898,138.108,12151.0
2018-05-25 13:40:00,150.97,151.01,150.85,151.0,13600.0,138.108,138.1446,137.9983,138.1355,13600.0
2018-05-25 13:50:00,151.0,151.03,150.79,150.81,16563.0,138.1355,138.1629,137.9434,137.9617,16563.0
2018-05-25 14:00:00,150.83,150.88,150.73,150.86,21909.0,137.98,138.0257,137.8885,138.0074,21909.0
2018-05-25 14:10:00,150.86,150.96,150.85,150.9,14048.0,138.0074,138.0989,137.9983,138.044,14048.0
2018-05-25 14:20:00,150.9,150.98,150.82,150.82,21239.0,138.044,138.1172,137.9708,137.9708,21239.0
2018-05-25 14:30:00,150.82,150.82,150.68,150.69,17756.0,137.9708,137.9708,137.8428,137.8519,17756.0
2018-05-25 14:40:00,150.67,150.71,150.54,150.61,20346.0,137.8336,137.8702,137.7147,137.7787,20346.0
2018-05-25 14:50:00,150.6,150.7,150.6,150.62,16880.0,137.7696,137.861,137.7696,137.7879,16880.0
2018-05-25 15:00:00,150.62,150.66,150.54,150.6,21999.0,137.7879,137.8245,137.7147,137.7696,21999.0
2018-05-25 15:10:00,150.59,150.8,150.59,150.79,22753.0,137.7604,137.9525,137.7604,137.9434,22753.0
2018-05-25 15:20:00,150.78,150.8,150.65,150.74,22490.0,137.9342,137.9525,137.8153,137.8976,22490.0
2018-05-25 15:30:00,150.75,150.8,150.74,150.8,28316.0,137.9068,137.9525,137.8976,137.9525,28316.0
2018-05-25 15:40:00,150.81,150.81,150.65,150.74,44905.0,137.9617,137.9617,137.8153,137.8976,44905.0
2018-05-25 15:50:00,150.75,150.97,150.75,150.83,111072.0,137.9068,138.108,137.9068,137.98,111072.0
2018-05-29 09:30:00,150.21,150.73,149.99,150.3,43644.0,137.4128,137.8885,137.2115,137.4951,43644.0
2018-05-29 09:40:00,150.37,150.6,150.27,150.4,25227.0,137.5592,137.7696,137.4677,137.5866,25227.0
2018-05-29 09:50:00,150.41,150.93,150.37,150.93,24828.0,137.5958,138.0715,137.5592,138.0715,24828.0
2018-05-29 10:00:00,150.91,150.94,150.59,150.6,25687.0,138.0532,138.0806,137.7604,137.7696,25687.0
2018-05-29 10:10:00,150.63,150.85,150.58,150.72,24420.0,137.797,137.9983,137.7513,137.8793,24420.0
2018-05-29 10:20:00,150.72,150.94,150.71,150.85,18222.0,137.8793,138.0806,137.8702,137.9983,18222.0
2018-05-29 10:30:00,150.82,150.82,150.56,150.75,18225.0,137.9708,137.9708,137.733,137.9068,18225.0
2018-05-29 10:40:00,150.74,151.01,150.72,150.97,35226.0,137.8976,138.1446,137.8793,138.108,35226.0
2018-05-29 10:50:00,151.0,151.25,150.97,151.18,26075.0,138.1355,138.3642,138.108,138.3002,26075.0
2018-05-29 11:00:00,151.2,151.31,150.98,151.21,70310.0,138.3185,138.4191,138.1172,138.3276,70310.0
2018-05-29 11:10:00,151.17,151.24,151.02,151.13,21306.0,138.291,138.355,138.1538,138.2544,21306.0
2018-05-29 11:20:00,151.13,151.23,151.03,151.05,21159.0,138.2544,138.3459,138.1629,138.1812,21159.0
2018-05-29 11:30:00,151.02,151.03,150.69,150.7,16699.0,138.1538,138.1629,137.8519,137.861,16699.0
2018-05-29 11:40:00,150.68,150.68,150.27,150.42,21720.0,137.8428,137.8428,137.4677,137.6049,21720.0
2018-05-29 11:50:00,150.44,150.48,150.31,150.34,17149.0,137.6232,137.6598,137.5043,137.5317,17149.0
2018-05-29 12:00:00,150.38,150.38,150.03,150.12,15568.0,137.5683,137.5683,137.2481,137.3305,15568.0
2018-05-29 12:10:00,150.09,150.13,149.88,149.95,20505.0,137.303,137.3396,137.1109,137.1749,20505.0
2018-05-29 12:20:00,149.96,150.25,149.96,150.12,10163.0,137.1841,137.4494,137.1841,137.3305,10163.0
2018-05-29 12:30:00,150.1,150.47,150.08,150.38,12682.0,137.3122,137.6506,137.2939,137.5683,12682.0
2018-05-29 12:40:00,150.37,150.5,150.23,150.49,15281.0,137.5592,137.6781,137.4311,137.6689,15281.0
2018-05-29 12:50:00,150.51,150.52,150.37,150.41,10678.0,137.6872,137.6964,137.5592,137.5958,10678.0
2018-05-29 13:00:00,150.42,150.42,150.03,150.05,20313.0,137.6049,137.6049,137.2481,137.2664,20313.0
2018-05-29 13:10:00,150.07,150.15,149.99,150.04,10257.0,137.2847,137.3579,137.2115,137.2573,10257.0
2018-05-29 13:20:00,150.09,150.19,150.03,150.06,11129.0,137.303,137.3945,137.2481,137.2756,11129.0
2018-05-29 13:30:00,150.02,150.02,149.83,149.87,16317.0,137.239,137.239,137.0652,137.1018,16317.0
2018-05-29 13:40:00,149.9,150.07,149.81,150.03,17610.0,137.1292,137.2847,137.0469,137.2481,17610.0
2018-05-29 13:50:00,150.02,150.08,149.78,149.78,19326.0,137.239,137.2939,137.0194,137.0194,19326.0
2018-05-29 14:00:00,149.79,149.81,149.56,149.68,17233.0,137.0286,137.0469,136.8182,136.9279,17233.0
2018-05-29 14:10:00,149.68,149.7,149.47,149.47,29284.0,136.9279,136.9462,136.7358,136.7358,29284.0
2018-05-29 14:20:00,149.47,149.75,149.42,149.75,14525.0,136.7358,136.992,136.6901,136.992,14525.0
2018-05-29 14:30:00,149.77,149.98,149.71,149.77,13047.0,137.0103,137.2024,136.9554,137.0103,13047.0
2018-05-29 14:40:00,149.79,149.85,149.48,149.49,20728.0,137.0286,137.0835,136.745,136.7541,20728.0
2018-05-29 14:50:00,149.53,149.55,149.44,149.48,15694.0,136.7907,136.809,136.7084,136.745,15694.0
2018-05-29 15:00:00,149.46,149.68,149.41,149.58,22323.0,136.7267,136.9279,136.681,136.8365,22323.0
2018-05-29 15:10:00,149.58,149.72,149.54,149.7,34380.0,136.8365,136.9645,136.7999,136.9462,34380.0
2018-05-29 15:20:00,149.67,149.86,149.64,149.86,31156.0,136.9188,137.0926,136.8914,137.0926,31156.0
2018-05-29 15:30:00,149.84,150.2,149.84,150.14,39029.0,137.0743,137.4036,137.0743,137.3488,39029.0
2018-05-29 15:40:00,150.14,150.19,149.98,149.98,66449.0,137.3488,137.3945,137.2024,137.2024,66449.0
2018-05-29 15:50:00,150.01,150.31,150.0,150.15,161996.0,137.2298,137.5043,137.2207,137.3579,161996.0
2018-05-30 09:30:00,151.11,151.33,150.56,151.0,57006.0,138.5836,138.7853,138.0792,138.4827,57006.0
2018-05-30 09:40:00,151.05,151.12,150.64,150.64,31937.0,138.5285,138.5927,138.1525,138.1525,31937.0
2018-05-30 09:50:00,150.61,150.92,150.54,150.75,34519.0,138.125,138.4093,138.0608,138.2534,34519.0
2018-05-30 10:00:00,150.75,150.79,150.21,150.22,37894.0,138.2534,138.2901,137.7582,137.7673,37894.0
2018-05-30 10:10:00,150.21,150.21,149.89,150.07,67567.0,137.7582,137.7582,137.4647,137.6298,67567.0
2018-05-30 10:20:00,150.08,150.34,149.98,150.13,57343.0,137.6389,137.8774,137.5472,137.6848,57343.0
2018-05-30 10:30:00,150.12,150.35,149.97,150.11,120635.0,137.6756,137.8866,137.5381,137.6665,120635.0
2018-05-30 10:40:00,150.12,150.55,150.0,150.44,53754.0,137.6756,138.07,137.5656,137.9691,53754.0
2018-05-30 10:50:00,150.44,150.51,150.24,150.36,47286.0,137.9691,138.0333,137.7857,137.8957,47286.0
2018-05-30 11:00:00,150.38,150.53,150.26,150.48,62264.0,137.9141,138.0516,137.804,138.0058,62264.0
2018-05-30 11:10:00,150.54,150.76,150.5,150.66,33983.0,138.0608,138.2626,138.0241,138.1709,33983.0
2018-05-30 11:20:00,150.66,150.92,150.62,150.73,41268.0,138.1709,138.4093,138.1342,138.2351,41268.0
2018-05-30 11:30:00,150.71,150.9,150.64,150.67,28240.0,138.2167,138.391,138.1525,138.18,28240.0
2018-05-30 11:40:00,150.67,150.91,150.57,150.91,27453.0,138.18,138.4001,138.0883,138.4001,27453.0
2018-05-30 11:50:00,150.92,151.25,150.92,151.24,24238.0,138.4093,138.712,138.4093,138.7028,24238.0
2018-05-30 12:00:00,151.26,151.29,151.11,151.15,23195.0,138.7211,138.7486,138.5836,138.6202,23195.0
2018-05-30 12:10:00,151.15,151.26,151.13,151.2,17020.0,138.6202,138.7211,138.6019,138.6661,17020.0
2018-05-30 12:20:00,151.2,151.39,151.19,151.25,20432.0,138.6661,138.8403,138.6569,138.712,20432.0
2018-05-30 12:30:00,151.26,151.31,151.18,151.3,12849.0,138.7211,138.767,138.6478,138.7578,12849.0
2018-05-30 12:40:00,151.34,151.39,151.28,151.37,12361.0,138.7945,138.8403,138.7395,138.822,12361.0
2018-05-30 12:50:00,151.39,151.4,151.19,151.24,86062.0,138.8403,138.8495,138.6569,138.7028,86062.0
2018-05-30 13:00:00,151.25,151.33,151.24,151.29,19540.0,138.712,138.7853,138.7028,138.7486,19540.0
2018-05-30 13:10:00,151.29,151.38,151.23,151.36,23358.0,138.7486,138.8312,138.6936,138.8128,23358.0
2018-05-30 13:20:00,151.36,151.43,151.31,151.31,17641.0,138.8128,138.877,138.767,138.767,17641.0
2018-05-30 13:30:00,151.3,151.39,151.25,151.36,10084.0,138.7578,138.8403,138.712,138.8128,10084.0
2018-05-30 13:40:00,151.37,151.41,151.28,151.38,13524.0,138.822,138.8587,138.7395,138.8312,13524.0
2018-05-30 13:50:00,151.38,151.42,151.28,151.28,22175.0,138.8312,138.8679,138.7395,138.7395,22175.0
2018-05-30 14:00:00,151.29,151.36,151.23,151.35,24563.0,138.7486,138.8128,138.6936,138.8037,24563.0
2018-05-30 14:10:00,151.4,151.47,151.34,151.44,28182.0,138.8495,138.9137,138.7945,138.8862,28182.0
2018-05-30 14:20:00,151.44,151.58,151.41,151.57,17520.0,138.8862,139.0146,138.8587,139.0054,17520.0
2018-05-30 14:30:00,151.56,151.71,151.55,151.68,14072.0,138.9963,139.1338,138.9871,139.1063,14072.0
2018-05-30 14:40:00,151.67,151.7,151.49,151.52,15659.0,139.0971,139.1247,138.9321,138.9596,15659.0
2018-05-30 14:50:00,151.52,151.61,151.41,151.42,21144.0,138.9596,139.0421,138.8587,138.8679,21144.0
2018-05-30 15:00:00,151.42,151.48,151.3,151.31,25496.0,138.8679,138.9229,138.7578,138.767,25496.0
2018-05-30 15:10:00,151.34,151.35,151.2,151.2,21353.0,138.7945,138.8037,138.6661,138.6661,21353.0
2018-05-30 15:20:00,151.21,151.24,151.11,151.16,30835.0,138.6753,138.7028,138.5836,138.6294,30835.0
2018-05-30 15:30:00,151.16,151.19,151.07,151.08,38052.0,138.6294,138.6569,138.5469,138.556,38052.0
2018-05-30 15:40:00,151.05,151.25,151.02,151.12,63962.0,138.5285,138.712,138.501,138.5927,63962.0
2018-05-30 15:50:00,151.13,151.34,151.12,151.21,111608.0,138.6019,138.7945,138.5927,138.6753,111608.0
2018-05-31 09:30:00,151.15,151.5,150.4,151.2,36239.0,138.6202,138.9412,137.9324,138.6661,36239.0
2018-05-31 09:40:00,151.09,151.34,150.2,150.61,28942.0,138.5652,138.7945,137.749,138.125,28942.0
2018-05-31 09:50:00,150.66,150.78,150.24,150.24,16782.0,138.1709,138.2809,137.7857,137.7857,16782.0
2018-05-31 10:00:00,150.19,150.33,149.81,150.05,31791.0,137.7398,137.8682,137.3913,137.6114,31791.0
2018-05-31 10:10:00,150.08,150.19,149.78,150.15,46590.0,137.6389,137.7398,137.3638,137.7031,46590.0
2018-05-31 10:20:00,150.15,150.51,150.06,150.2,39383.0,137.7031,138.0333,137.6206,137.749,39383.0
2018-05-31 10:30:00,150.27,150.27,149.77,149.8,74741.0,137.8132,137.8132,137.3546,137.3822,74741.0
2018-05-31 10:40:00,149.8,149.81,149.43,149.43,28365.0,137.3822,137.3913,137.0428,137.0428,28365.0
2018-05-31 10:50:00,149.44,149.8,149.26,149.44,36654.0,137.052,137.3822,136.8869,137.052,36654.0
2018-05-31 11:00:00,149.46,149.69,149.46,149.56,18880.0,137.0703,137.2813,137.0703,137.162,18880.0
2018-05-31 11:10:00,149.57,150.01,149.55,150.0,26585.0,137.1712,137.5747,137.1529,137.5656,26585.0
2018-05-31 11:20:00,149.97,150.03,149.89,150.01,22584.0,137.5381,137.5931,137.4647,137.5747,22584.0
2018-05-31 11:30:00,150.04,150.1,149.79,149.9,18026.0,137.6023,137.6573,137.373,137.4739,18026.0
2018-05-31 11:40:00,149.92,150.05,149.78,149.89,11711.0,137.4922,137.6114,137.3638,137.4647,11711.0
2018-05-31 11:50:00,149.9,149.93,149.73,149.73,14660.0,137.4739,137.5014,137.318,137.318,14660.0
2018-05-31 12:00:00,149.73,149.77,149.52,149.53,12413.0,137.318,137.3546,137.1254,137.1345,12413.0
2018-05-31 12:10:00,149.55,149.61,149.45,149.59,15785.0,137.1529,137.2079,137.0612,137.1896,15785.0
2018-05-31 12:20:00,149.59,149.64,149.4,149.4,9942.0,137.1896,137.2354,137.0153,137.0153,9942.0
2018-05-31 12:30:00,149.39,149.42,149.26,149.36,14108.0,137.0061,137.0337,136.8869,136.9786,14108.0
2018-05-31 12:40:00,149.34,149.59,149.29,149.59,13328.0,136.9603,137.1896,136.9144,137.1896,13328.0
2018-05-31 12:50:00,149.6,149.67,149.5,149.54,13403.0,137.1987,137.2629,137.107,137.1437,13403.0
2018-05-31 13:00:00,149.57,149.57,149.28,149.33,12563.0,137.1712,137.1712,136.9053,136.9511,12563.0
2018-05-31 13:10:00,149.29,149.3,149.17,149.25,8394.0,136.9144,136.9236,136.8044,136.8777,8394.0
2018-05-31 13:20:00,149.25,149.31,149.13,149.15,13645.0,136.8777,136.9328,136.7677,136.786,13645.0
2018-05-31 13:30:00,149.15,149.22,149.02,149.05,13520.0,136.786,136.8502,136.6668,136.6943,13520.0
2018-05-31 13:40:00,149.05,149.12,148.95,149.09,42700.0,136.6943,136.7585,136.6026,136.731,42700.0
2018-05-31 13:50:00,149.08,149.12,148.77,148.78,34477.0,136.7218,136.7585,136.4375,136.4467,34477.0
2018-05-31 14:00:00,148.81,149.0,148.68,149.0,21002.0,136.4742,136.6485,136.355,136.6485,21002.0
2018-05-31 14:10:00,148.96,149.18,148.9,149.04,28660.0,136.6118,136.8136,136.5568,136.6852,28660.0
2018-05-31 14:20:00,149.09,149.12,148.96,148.96,17709.0,136.731,136.7585,136.6118,136.6118,17709.0
2018-05-31 14:30:00,148.96,149.06,148.87,148.94,23485.0,136.6118,136.7035,136.5292,136.5934,23485.0
2018-05-31 14:40:00,148.89,149.09,148.85,149.01,18996.0,136.5476,136.731,136.5109,136.6576,18996.0
2018-05-31 14:50:00,149.04,149.41,148.96,149.41,22685.0,136.6852,137.0245,136.6118,137.0245,22685.0
2018-05-31 15:00:00,149.37,149.74,149.37,149.74,22251.0,136.9878,137.3271,136.9878,137.3271,22251.0
2018-05-31 15:10:00,149.71,149.86,149.69,149.83,31567.0,137.2996,137.4372,137.2813,137.4097,31567.0
2018-05-31 15:20:00,149.8,150.05,149.77,150.04,35837.0,137.3822,137.6114,137.3546,137.6023,35837.0
2018-05-31 15:30:00,150.04,150.08,149.83,149.92,59343.0,137.6023,137.6389,137.4097,137.4922,59343.0
2018-05-31 15:40:00,149.92,149.98,149.67,149.67,82454.0,137.4922,137.5472,137.2629,137.2629,82454.0
2018-05-31 15:50:00,149.67,149.71,149.41,149.45,181429.0,137.2629,137.2996,137.0245,137.0612,181429.0
2018-06-01 09:30:00,150.2,150.48,149.1,149.11,59130.0,137.749,138.0058,136.7402,136.7494,59130.0
2018-06-01 09:40:00,149.08,149.32,148.54,148.57,35744.0,136.7218,136.9419,136.2266,136.2541,35744.0
2018-06-01 09:50:00,148.57,148.62,147.81,147.92,38943.0,136.2541,136.3,135.5571,135.658,38943.0
2018-06-01 10:00:00,147.91,148.08,147.66,147.86,25257.0,135.6488,135.8047,135.4196,135.603,25257.0
2018-06-01 10:10:00,147.88,148.13,147.46,147.5,33140.0,135.6213,135.8506,135.2361,135.2728,33140.0
2018-06-01 10:20:00,147.5,147.94,147.5,147.66,23772.0,135.2728,135.6763,135.2728,135.4196,23772.0
2018-06-01 10:30:00,147.64,147.88,147.58,147.75,35569.0,135.4012,135.6213,135.3462,135.5021,35569.0
2018-06-01 10:40:00,147.74,147.76,147.4,147.45,40896.0,135.4929,135.5113,135.1811,135.227,40896.0
2018-06-01 10:50:00,147.43,147.51,147.25,147.37,32640.0,135.2086,135.282,135.0435,135.1536,32640.0
2018-06-01 11:00:00,147.38,147.4,146.93,147.08,39659.0,135.1628,135.1811,134.7501,134.8876,39659.0
2018-06-01 11:10:00,147.08,147.27,147.0,147.04,27281.0,134.8876,135.0619,134.8143,134.8509,27281.0
2018-06-01 11:20:00,147.05,147.06,146.85,146.9,42183.0,134.8601,134.8693,134.6767,134.7226,42183.0
2018-06-01 11:30:00,146.88,147.04,146.77,146.8,45341.0,134.7042,134.8509,134.6033,134.6308,45341.0
2018-06-01 11:40:00,146.81,146.81,146.42,146.42,39642.0,134.64,134.64,134.2823,134.2823,39642.0
2018-06-01 11:50:00,146.41,146.8,146.29,146.8,42931.0,134.2732,134.6308,134.1631,134.6308,42931.0
2018-06-01 12:00:00,146.8,146.87,146.43,146.7,58437.0,134.6308,134.695,134.2915,134.5391,58437.0
2018-06-01 12:10:00,146.72,147.22,146.62,147.22,40308.0,134.5575,135.016,134.4658,135.016,40308.0
2018-06-01 12:20:00,147.22,147.49,147.18,147.43,17953.0,135.016,135.2636,134.9793,135.2086,17953.0
2018-06-01 12:30:00,147.45,147.75,147.45,147.63,18293.0,135.227,135.5021,135.227,135.392,18293.0
2018-06-01 12:40:00,147.63,147.69,147.58,147.65,10097.0,135.392,135.4471,135.3462,135.4104,10097.0
2018-06-01 12:50:00,147.64,147.78,147.63,147.78,12946.0,135.4012,135.5296,135.392,135.5296,12946.0
2018-06-01 13:00:00,147.76,147.89,147.76,147.83,12759.0,135.5113,135.6305,135.5113,135.5755,12759.0
2018-06-01 13:10:00,147.83,147.87,147.76,147.79,9591.0,135.5755,135.6121,135.5113,135.5388,9591.0
2018-06-01 13:20:00,147.79,147.79,147.53,147.58,16511.0,135.5388,135.5388,135.3003,135.3462,16511.0
2018-06-01 13:30:00,147.66,147.7,147.55,147.69,15012.0,135.4196,135.4562,135.3187,135.4471,15012.0
2018-06-01 13:40:00,147.66,147.85,147.66,147.81,8729.0,135.4196,135.5938,135.4196,135.5571,8729.0
2018-06-01 13:50:00,147.79,147.83,147.75,147.75,5781.0,135.5388,135.5755,135.5021,135.5021,5781.0
2018-06-01 14:00:00,147.78,147.95,147.78,147.81,15792.0,135.5296,135.6855,135.5296,135.5571,15792.0
2018-06-01 14:10:00,147.82,148.32,147.78,148.23,41807.0,135.5663,136.0248,135.5296,135.9423,41807.0
2018-06-01 14:20:00,148.23,148.32,148.15,148.21,39109.0,135.9423,136.0248,135.8689,135.924,39109.0
2018-06-01 14:30:00,148.19,148.2,148.05,148.13,15504.0,135.9056,135.9148,135.7772,135.8506,15504.0
2018-06-01 14:40:00,148.15,148.23,148.08,148.2,18746.0,135.8689,135.9423,135.8047,135.9148,18746.0
2018-06-01 14:50:00,148.22,148.25,148.07,148.22,17858.0,135.9331,135.9606,135.7956,135.9331,17858.0
2018-06-01 15:00:00,148.19,148.2,148.07,148.07,15130.0,135.9056,135.9148,135.7956,135.7956,15130.0
2018-06-01 15:10:00,148.07,148.07,147.87,147.96,13665.0,135.7956,135.7956,135.6121,135.6947,13665.0
2018-06-01 15:20:00,147.93,148.03,147.89,148.01,17204.0,135.6672,135.7589,135.6305,135.7405,17204.0
2018-06-01 15:30:00,148.01,148.04,147.91,148.01,51786.0,135.7405,135.7681,135.6488,135.7405,51786.0
2018-06-01 15:40:00,148.0,148.23,147.98,148.21,46716.0,135.7314,135.9423,135.713,135.924,46716.0
2018-06-01 15:50:00,148.19,148.5,148.19,148.39,135874.0,135.9056,136.1899,135.9056,136.089,135874.0
2018-06-04 09:30:00,149.2,149.86,148.84,149.22,45567.0,136.8319,137.4372,136.5017,136.8502,45567.0
2018-06-04 09:40:00,149.32,149.9,149.3,149.45,26175.0,136.9419,137.4739,136.9236,137.0612,26175.0
2018-06-04 09:50:00,149.42,149.53,149.24,149.46,19161.0,137.0337,137.1345,136.8686,137.0703,19161.0
2018-06-04 10:00:00,149.45,149.65,149.15,149.65,29438.0,137.0612,137.2446,136.786,137.2446,29438.0
2018-06-04 10:10:00,149.61,150.05,149.55,149.83,29057.0,137.2079,137.6114,137.1529,137.4097,29057.0
2018-06-04 10:20:00,149.87,149.97,149.64,149.66,14376.0,137.4464,137.5381,137.2354,137.2538,14376.0
2018-06-04 10:30:00,149.64,150.08,149.37,149.96,45667.0,137.2354,137.6389,136.9878,137.5289,45667.0
2018-06-04 10:40:00,149.96,150.11,149.82,149.86,21824.0,137.5289,137.6665,137.4005,137.4372,21824.0
2018-06-04 10:50:00,149.85,150.03,149.82,149.88,20650.0,137.428,137.5931,137.4005,137.4555,20650.0
2018-06-04 11:00:00,149.89,150.01,149.79,149.8,21021.0,137.4647,137.5747,137.373,137.3822,21021.0
2018-06-04 11:10:00,149.79,149.86,149.36,149.36,16307.0,137.373,137.4372,136.9786,136.9786,16307.0
2018-06-04 11:20:00,149.32,149.7,149.32,149.67,13337.0,136.9419,137.2904,136.9419,137.2629,13337.0
2018-06-04 11:30:00,149.7,149.7,149.41,149.41,19088.0,137.2904,137.2904,137.0245,137.0245,19088.0
2018-06-04 11:40:00,149.45,149.6,149.34,149.52,9548.0,137.0612,137.1987,136.9603,137.1254,9548.0
2018-06-04 11:50:00,149.53,149.58,149.26,149.58,16994.0,137.1345,137.1804,136.8869,137.1804,16994.0
2018-06-04 12:00:00,149.61,149.61,149.38,149.5,20349.0,137.2079,137.2079,136.997,137.107,20349.0
2018-06-04 12:10:00,149.49,149.66,149.48,149.66,5443.0,137.0979,137.2538,137.0887,137.2538,5443.0
2018-06-04 12:20:00,149.79,149.85,149.56,149.58,22100.0,137.373,137.428,137.162,137.1804,22100.0
2018-06-04 12:30:00,149.62,149.62,149.5,149.5,12832.0,137.2171,137.2171,137.107,137.107,12832.0
2018-06-04 12:40:00,149.49,149.5,149.34,149.37,15740.0,137.0979,137.107,136.9603,136.9878,15740.0
2018-06-04 12:50:00,149.4,149.43,149.3,149.36,15656.0,137.0153,137.0428,136.9236,136.9786,15656.0
2018-06-04 13:00:00,149.36,149.46,149.36,149.44,14256.0,136.9786,137.0703,136.9786,137.052,14256.0
2018-06-04 13:10:00,149.43,149.44,149.3,149.44,11716.0,137.0428,137.052,136.9236,137.052,11716.0
2018-06-04 13:20:00,149.44,149.58,149.41,149.57,7633.0,137.052,137.1804,137.0245,137.1712,7633.0
2018-06-04 13:30:00,149.56,149.66,149.41,149.64,10445.0,137.162,137.2538,137.0245,137.2354,10445.0
2018-06-04 13:40:00,149.63,149.63,149.44,149.45,18207.0,137.2262,137.2262,137.052,137.0612,18207.0
2018-06-04 13:50:00,149.42,149.48,149.4,149.48,5330.0,137.0337,137.0887,137.0153,137.0887,5330.0
2018-06-04 14:00:00,149.5,149.5,149.45,149.5,19129.0,137.107,137.107,137.0612,137.107,19129.0
2018-06-04 14:10:00,149.5,149.56,149.35,149.41,20590.0,137.107,137.162,136.9695,137.0245,20590.0
2018-06-04 14:20:00,149.4,149.53,149.4,149.53,8030.0,137.0153,137.1345,137.0153,137.1345,8030.0
2018-06-04 14:30:00,149.53,149.53,149.36,149.39,14326.0,137.1345,137.1345,136.9786,137.0061,14326.0
2018-06-04 14:40:00,149.39,149.42,149.3,149.42,9303.0,137.0061,137.0337,136.9236,137.0337,9303.0
2018-06-04 14:50:00,149.42,149.54,149.41,149.48,17816.0,137.0337,137.1437,137.0245,137.0887,17816.0
2018-06-04 15:00:00,149.48,149.52,149.43,149.46,22448.0,137.0887,137.1254,137.0428,137.0703,22448.0
2018-06-04 15:10:00,149.48,149.52,149.38,149.5,17519.0,137.0887,137.1254,136.997,137.107,17519.0
2018-06-04 15:20:00,149.5,149.52,149.38,149.42,26683.0,137.107,137.1254,136.997,137.0337,26683.0
2018-06-04 15:30:00,149.41,149.45,149.29,149.37,36046.0,137.0245,137.0612,136.9144,136.9878,36046.0
2018-06-04 15:40:00,149.37,149.38,149.03,149.15,73914.0,136.9878,136.997,136.676,136.786,73914.0
2018-06-04 15:50:00,149.16,149.19,149.0,149.13,152526.0,136.7952,136.8227,136.6485,136.7677,152526.0
2018-06-05 09:30:00,149.25,149.68,148.7,149.18,32361.0,136.8777,137.2721,136.3733,136.8136,32361.0
2018-06-05 09:40:00,149.02,149.03,148.51,148.65,18195.0,136.6668,136.676,136.1991,136.3275,18195.0
2018-06-05 09:50:00,148.56,148.88,148.36,148.88,13103.0,136.2449,136.5384,136.0615,136.5384,13103.0
2018-06-05 10:00:00,148.88,149.21,148.84,148.92,17063.0,136.5384,136.8411,136.5017,136.5751,17063.0
2018-06-05 10:10:00,148.99,149.0,148.56,148.79,15778.0,136.6393,136.6485,136.2449,136.4559,15778.0
2018-06-05 10:20:00,148.84,149.18,148.66,148.66,27333.0,136.5017,136.8136,136.3367,136.3367,27333.0
2018-06-05 10:30:00,148.72,148.78,148.3,148.34,22201.0,136.3917,136.4467,136.0065,136.0432,22201.0
2018-06-05 10:40:00,148.37,148.43,148.17,148.22,21485.0,136.0707,136.1257,135.8873,135.9331,21485.0
2018-06-05 10:50:00,148.24,148.33,148.16,148.27,21492.0,135.9515,136.034,135.8781,135.979,21492.0
2018-06-05 11:00:00,148.29,148.3,147.94,147.94,18316.0,135.9973,136.0065,135.6763,135.6763,18316.0
2018-06-05 11:10:00,147.91,148.11,147.79,148.01,65406.0,135.6488,135.8322,135.5388,135.7405,65406.0
2018-06-05 11:20:00,147.99,148.08,147.82,147.91,17994.0,135.7222,135.8047,135.5663,135.6488,17994.0
2018-06-05 11:30:00,147.91,147.91,147.7,147.75,22221.0,135.6488,135.6488,135.4562,135.5021,22221.0
2018-06-05 11:40:00,147.69,147.83,147.58,147.79,19360.0,135.4471,135.5755,135.3462,135.5388,19360.0
2018-06-05 11:50:00,147.79,147.92,147.71,147.92,16796.0,135.5388,135.658,135.4654,135.658,16796.0
2018-06-05 12:00:00,147.88,147.92,147.74,147.8,44713.0,135.6213,135.658,135.4929,135.5479,44713.0
2018-06-05 12:10:00,147.79,147.86,147.71,147.77,37524.0,135.5388,135.603,135.4654,135.5204,37524.0
2018-06-05 12:20:00,147.77,147.94,147.71,147.86,17303.0,135.5204,135.6763,135.4654,135.603,17303.0
2018-06-05 12:30:00,147.89,147.97,147.7,147.76,29964.0,135.6305,135.7039,135.4562,135.5113,29964.0
2018-06-05 12:40:00,147.79,147.85,147.71,147.74,28950.0,135.5388,135.5938,135.4654,135.4929,28950.0
2018-06-05 12:50:00,147.76,147.83,147.67,147.77,19160.0,135.5113,135.5755,135.4287,135.5204,19160.0
2018-06-05 13:00:00,147.79,147.82,147.73,147.8,35882.0,135.5388,135.5663,135.4837,135.5479,35882.0
2018-06-05 13:10:00,147.8,147.86,147.75,147.79,51069.0,135.5479,135.603,135.5021,135.5388,51069.0
2018-06-05 13:20:00,147.78,147.81,147.72,147.75,48426.0,135.5296,135.5571,135.4746,135.5021,48426.0
2018-06-05 13:30:00,147.77,147.79,147.73,147.75,56199.0,135.5204,135.5388,135.4837,135.5021,56199.0
2018-06-05 13:40:00,147.75,147.77,147.71,147.75,25625.0,135.5021,135.5204,135.4654,135.5021,25625.0
2018-06-05 13:50:00,147.75,147.8,147.71,147.77,39066.0,135.5021,135.5479,135.4654,135.5204,39066.0
2018-06-05 14:00:00,147.77,148.22,147.74,148.11,42427.0,135.5204,135.9331,135.4929,135.8322,42427.0
2018-06-05 14:10:00,148.11,148.42,148.08,148.42,10125.0,135.8322,136.1166,135.8047,136.1166,10125.0
2018-06-05 14:20:00,148.41,148.41,148.26,148.36,18430.0,136.1074,136.1074,135.9698,136.0615,18430.0
2018-06-05 14:30:00,148.36,148.51,148.35,148.51,11571.0,136.0615,136.1991,136.0524,136.1991,11571.0
2018-06-05 14:40:00,148.51,148.6,148.48,148.55,9723.0,136.1991,136.2816,136.1716,136.2358,9723.0
2018-06-05 14:50:00,148.57,148.6,148.47,148.54,8046.0,136.2541,136.2816,136.1624,136.2266,8046.0
2018-06-05 15:00:00,148.52,148.61,148.43,148.45,18512.0,136.2083,136.2908,136.1257,136.1441,18512.0
2018-06-05 15:10:00,148.44,148.44,148.26,148.32,17146.0,136.1349,136.1349,135.9698,136.0248,17146.0
2018-06-05 15:20:00,148.34,148.42,148.32,148.36,15800.0,136.0432,136.1166,136.0248,136.0615,15800.0
2018-06-05 15:30:00,148.39,148.67,148.38,148.61,30060.0,136.089,136.3458,136.0799,136.2908,30060.0
2018-06-05 15:40:00,148.61,148.83,148.6,148.8,58498.0,136.2908,136.4926,136.2816,136.4651,58498.0
2018-06-05 15:50:00,148.79,148.86,148.66,148.72,151362.0,136.4559,136.5201,136.3367,136.3917,151362.0
2018-06-06 09:30:00,148.49,148.57,147.99,148.03,28691.0,136.1807,136.2541,135.7222,135.7589,28691.0
2018-06-06 09:40:00,148.01,148.26,147.88,148.24,21203.0,135.7405,135.9698,135.6213,135.9515,21203.0
2018-06-06 09:50:00,148.2,148.3,148.03,148.11,46762.0,135.9148,136.0065,135.7589,135.8322,46762.0
2018-06-06 10:00:00,148.11,148.17,147.99,148.06,94427.0,135.8322,135.8873,135.7222,135.7864,94427.0
2018-06-06 10:10:00,148.06,148.1,147.61,147.69,43181.0,135.7864,135.8231,135.3737,135.4471,43181.0
2018-06-06 10:20:00,147.69,148.01,147.68,147.92,12304.0,135.4471,135.7405,135.4379,135.658,12304.0
2018-06-06 10:30:00,147.89,148.08,147.87,147.87,13658.0,135.6305,135.8047,135.6121,135.6121,13658.0
2018-06-06 10:40:00,147.93,148.0,147.86,147.94,14195.0,135.6672,135.7314,135.603,135.6763,14195.0
2018-06-06 10:50:00,147.94,148.08,147.92,148.08,11040.0,135.6763,135.8047,135.658,135.8047,11040.0
2018-06-06 11:00:00,148.08,148.22,148.02,148.04,15915.0,135.8047,135.9331,135.7497,135.7681,15915.0
2018-06-06 11:10:00,148.1,148.1,147.6,147.61,18184.0,135.8231,135.8231,135.3645,135.3737,18184.0
2018-06-06 11:20:00,147.62,147.64,147.49,147.59,34774.0,135.3829,135.4012,135.2636,135.3554,34774.0
2018-06-06 11:30:00,147.58,147.62,147.41,147.5,34842.0,135.3462,135.3829,135.1903,135.2728,34842.0
2018-06-06 11:40:00,147.5,147.6,147.47,147.55,20209.0,135.2728,135.3645,135.2453,135.3187,20209.0
2018-06-06 11:50:00,147.57,147.64,147.42,147.6,15033.0,135.337,135.4012,135.1994,135.3645,15033.0
2018-06-06 12:00:00,147.62,147.64,147.51,147.62,18521.0,135.3829,135.4012,135.282,135.3829,18521.0
2018-06-06 12:10:00,147.58,147.71,147.57,147.65,16383.0,135.3462,135.4654,135.337,135.4104,16383.0
2018-06-06 12:20:00,147.64,147.64,147.49,147.54,10667.0,135.4012,135.4012,135.2636,135.3095,10667.0
2018-06-06 12:30:00,147.55,147.59,147.46,147.55,35069.0,135.3187,135.3554,135.2361,135.3187,35069.0
2018-06-06 12:40:00,147.55,147.61,147.53,147.58,19581.0,135.3187,135.3737,135.3003,135.3462,19581.0
2018-06-06 12:50:00,147.56,147.77,147.51,147.77,17795.0,135.3278,135.5204,135.282,135.5204,17795.0
2018-06-06 13:00:00,147.78,147.91,147.7,147.7,23410.0,135.5296,135.6488,135.4562,135.4562,23410.0
2018-06-06 13:10:00,147.72,147.84,147.69,147.84,10226.0,135.4746,135.5846,135.4471,135.5846,10226.0
2018-06-06 13:20:00,147.8,147.81,147.7,147.74,9392.0,135.5479,135.5571,135.4562,135.4929,9392.0
2018-06-06 13:30:00,147.74,147.83,147.69,147.72,12349.0,135.4929,135.5755,135.4471,135.4746,12349.0
2018-06-06 13:40:00,147.73,147.79,147.63,147.63,15273.0,135.4837,135.5388,135.392,135.392,15273.0
2018-06-06 13:50:00,147.62,147.64,147.45,147.47,14924.0,135.3829,135.4012,135.227,135.2453,14924.0
2018-06-06 14:00:00,147.46,147.71,147.46,147.67,14795.0,135.2361,135.4654,135.2361,135.4287,14795.0
2018-06-06 14:10:00,147.69,147.74,147.65,147.69,11108.0,135.4471,135.4929,135.4104,135.4471,11108.0
2018-06-06 14:20:00,147.69,147.74,147.59,147.59,15161.0,135.4471,135.4929,135.3554,135.3554,15161.0
2018-06-06 14:30:00,147.62,147.74,147.49,147.72,17665.0,135.3829,135.4929,135.2636,135.4746,17665.0
2018-06-06 14:40:00,147.7,147.94,147.7,147.87,51320.0,135.4562,135.6763,135.4562,135.6121,51320.0
2018-06-06 14:50:00,147.87,147.99,147.83,147.88,21520.0,135.6121,135.7222,135.5755,135.6213,21520.0
2018-06-06 15:00:00,147.9,148.07,147.9,147.96,25363.0,135.6397,135.7956,135.6397,135.6947,25363.0
2018-06-06 15:10:00,147.94,147.94,147.8,147.89,19765.0,135.6763,135.6763,135.5479,135.6305,19765.0
2018-06-06 15:20:00,147.89,147.94,147.76,147.78,26560.0,135.6305,135.6763,135.5113,135.5296,26560.0
2018-06-06 15:30:00,147.81,147.83,147.73,147.78,31047.0,135.5571,135.5755,135.4837,135.5296,31047.0
2018-06-06 15:40:00,147.78,147.82,147.7,147.78,55271.0,135.5296,135.5663,135.4562,135.5296,55271.0
2018-06-06 15:50:00,147.78,148.25,147.77,148.21,124819.0,135.5296,135.9606,135.5204,135.924,124819.0
2018-06-07 09:30:00,147.96,148.28,147.59,148.28,29516.0,135.6947,135.9882,135.3554,135.9882,29516.0
2018-06-07 09:40:00,148.28,148.93,148.18,148.93,17372.0,135.9882,136.5843,135.8964,136.5843,17372.0
2018-06-07 09:50:00,148.94,149.13,148.74,148.85,22790.0,136.5934,136.7677,136.41,136.5109,22790.0
2018-06-07 10:00:00,148.9,149.84,148.35,149.43,52112.0,136.5568,137.4188,136.0524,137.0428,52112.0
2018-06-07 10:10:00,149.37,149.82,149.21,149.82,14954.0,136.9878,137.4005,136.8411,137.4005,14954.0
2018-06-07 10:20:00,149.86,150.2,149.73,150.2,35664.0,137.4372,137.749,137.318,137.749,35664.0
2018-06-07 10:30:00,150.2,150.36,150.01,150.34,42446.0,137.749,137.8957,137.5747,137.8774,42446.0
2018-06-07 10:40:00,150.36,150.72,150.34,150.72,52885.0,137.8957,138.2259,137.8774,138.2259,52885.0
2018-06-07 10:50:00,150.76,151.24,150.74,151.12,43501.0,138.2626,138.7028,138.2442,138.5927,43501.0
2018-06-07 11:00:00,151.15,151.87,151.15,151.87,35287.0,138.6202,139.2806,138.6202,139.2806,35287.0
2018-06-07 11:10:00,151.82,151.98,151.66,151.79,32407.0,139.2347,139.3814,139.088,139.2072,32407.0
2018-06-07 11:20:00,151.82,151.83,151.57,151.71,21892.0,139.2347,139.2439,139.0054,139.1338,21892.0
2018-06-07 11:30:00,151.76,151.77,151.52,151.56,25574.0,139.1797,139.1888,138.9596,138.9963,25574.0
2018-06-07 11:40:00,151.6,151.64,151.26,151.37,17922.0,139.0329,139.0696,138.7211,138.822,17922.0
2018-06-07 11:50:00,151.36,151.42,151.14,151.38,22168.0,138.8128,138.8679,138.6111,138.8312,22168.0
2018-06-07 12:00:00,151.4,151.77,151.4,151.71,25372.0,138.8495,139.1888,138.8495,139.1338,25372.0
2018-06-07 12:10:00,151.72,151.85,151.71,151.77,20819.0,139.143,139.2622,139.1338,139.1888,20819.0
2018-06-07 12:20:00,151.79,151.97,151.76,151.94,29967.0,139.2072,139.3723,139.1797,139.3448,29967.0
2018-06-07 12:30:00,151.95,151.97,151.55,151.69,18904.0,139.3539,139.3723,138.9871,139.1155,18904.0
2018-06-07 12:40:00,151.72,151.78,151.52,151.58,22366.0,139.143,139.198,138.9596,139.0146,22366.0
2018-06-07 12:50:00,151.6,151.77,151.57,151.71,16857.0,139.0329,139.1888,139.0054,139.1338,16857.0
2018-06-07 13:00:00,151.73,151.81,151.69,151.7,14868.0,139.1522,139.2255,139.1155,139.1247,14868.0
2018-06-07 13:10:00,151.68,151.75,151.28,151.34,21512.0,139.1063,139.1705,138.7395,138.7945,21512.0
2018-06-07 13:20:00,151.37,151.37,151.27,151.31,20330.0,138.822,138.822,138.7303,138.767,20330.0
2018-06-07 13:30:00,151.3,151.61,151.3,151.34,22779.0,138.7578,139.0421,138.7578,138.7945,22779.0
2018-06-07 13:40:00,151.36,151.59,151.34,151.58,23149.0,138.8128,139.0238,138.7945,139.0146,23149.0
2018-06-07 13:50:00,151.55,151.55,151.28,151.28,22125.0,138.9871,138.9871,138.7395,138.7395,22125.0
2018-06-07 14:00:00,151.29,151.37,151.18,151.26,23949.0,138.7486,138.822,138.6478,138.7211,23949.0
2018-06-07 14:10:00,151.25,151.48,151.2,151.42,19355.0,138.712,138.9229,138.6661,138.8679,19355.0
2018-06-07 14:20:00,151.42,151.56,151.39,151.53,15266.0,138.8679,138.9963,138.8403,138.9687,15266.0
2018-06-07 14:30:00,151.51,151.58,151.48,151.55,14691.0,138.9504,139.0146,138.9229,138.9871,14691.0
2018-06-07 14:40:00,151.54,151.56,151.37,151.55,17285.0,138.9779,138.9963,138.822,138.9871,17285.0
2018-06-07 14:50:00,151.56,151.57,151.45,151.49,15010.0,138.9963,139.0054,138.8954,138.9321,15010.0
2018-06-07 15:00:00,151.51,151.54,151.25,151.25,26124.0,138.9504,138.9779,138.712,138.712,26124.0
2018-06-07 15:10:00,151.26,151.52,151.16,151.52,21707.0,138.7211,138.9596,138.6294,138.9596,21707.0
2018-06-07 15:20:00,151.51,151.8,151.51,151.79,18339.0,138.9504,139.2164,138.9504,139.2072,18339.0
2018-06-07 15:30:00,151.77,151.77,151.6,151.68,55849.0,139.1888,139.1888,139.0329,139.1063,55849.0
2018-06-07 15:40:00,151.68,151.78,151.42,151.51,37750.0,139.1063,139.198,138.8679,138.9504,37750.0
2018-06-07 15:50:00,151.51,151.63,151.45,151.52,100650.0,138.9504,139.0605,138.8954,138.9596,100650.0
2018-06-08 09:30:00,151.45,152.61,151.19,152.42,44731.0,138.8954,139.9592,138.6569,139.785,44731.0
2018-06-08 09:40:00,152.58,152.88,152.4,152.6,18662.0,139.9317,140.2068,139.7666,139.95,18662.0
2018-06-08 09:50:00,152.59,152.84,152.29,152.63,11824.0,139.9409,140.1702,139.6657,139.9776,11824.0
2018-06-08 10:00:00,152.74,152.99,152.7,152.75,17466.0,140.0784,140.3077,140.0418,140.0876,17466.0
2018-06-08 10:10:00,152.75,152.88,152.6,152.68,7539.0,140.0876,140.2068,139.95,140.0234,7539.0
2018-06-08 10:20:00,152.61,152.7,152.49,152.56,9431.0,139.9592,140.0418,139.8492,139.9134,9431.0
2018-06-08 10:30:00,152.62,152.7,152.44,152.5,12932.0,139.9684,140.0418,139.8033,139.8583,12932.0
2018-06-08 10:40:00,152.5,152.68,152.4,152.48,15524.0,139.8583,140.0234,139.7666,139.84,15524.0
2018-06-08 10:50:00,152.46,152.65,152.36,152.47,15692.0,139.8217,139.9959,139.7299,139.8308,15692.0
2018-06-08 11:00:00,152.45,152.45,152.12,152.19,12483.0,139.8125,139.8125,139.5098,139.574,12483.0
2018-06-08 11:10:00,152.2,152.28,152.05,152.05,12921.0,139.5832,139.6566,139.4456,139.4456,12921.0
2018-06-08 11:20:00,152.05,152.11,151.78,151.96,18971.0,139.4456,139.5007,139.198,139.3631,18971.0
2018-06-08 11:30:00,151.96,151.96,151.69,151.69,19655.0,139.3631,139.3631,139.1155,139.1155,19655.0
2018-06-08 11:40:00,151.7,152.06,151.7,152.04,10144.0,139.1247,139.4548,139.1247,139.4365,10144.0
2018-06-08 11:50:00,152.14,152.37,152.12,152.13,14211.0,139.5282,139.7391,139.5098,139.519,14211.0
2018-06-08 12:00:00,152.16,152.41,152.16,152.41,4965.0,139.5465,139.7758,139.5465,139.7758,4965.0
2018-06-08 12:10:00,152.45,152.52,152.31,152.49,6743.0,139.8125,139.8767,139.6841,139.8492,6743.0
2018-06-08 12:20:00,152.45,152.61,152.43,152.61,6907.0,139.8125,139.9592,139.7941,139.9592,6907.0
2018-06-08 12:30:00,152.62,152.62,152.43,152.43,4057.0,139.9684,139.9684,139.7941,139.7941,4057.0
2018-06-08 12:40:00,152.43,152.51,152.31,152.46,15451.0,139.7941,139.8675,139.6841,139.8217,15451.0
2018-06-08 12:50:00,152.45,152.63,152.43,152.5,5552.0,139.8125,139.9776,139.7941,139.8583,5552.0
2018-06-08 13:00:00,152.5,152.53,152.42,152.5,7060.0,139.8583,139.8858,139.785,139.8583,7060.0
2018-06-08 13:10:00,152.49,152.52,152.35,152.45,10245.0,139.8492,139.8767,139.7208,139.8125,10245.0
2018-06-08 13:20:00,152.42,152.56,152.42,152.53,5900.0,139.785,139.9134,139.785,139.8858,5900.0
2018-06-08 13:30:00,152.56,152.67,152.47,152.63,6169.0,139.9134,140.0142,139.8308,139.9776,6169.0
2018-06-08 13:40:00,152.66,152.79,152.61,152.66,8940.0,140.0051,140.1243,139.9592,140.0051,8940.0
2018-06-08 13:50:00,152.65,152.78,152.55,152.78,9478.0,139.9959,140.1151,139.9042,140.1151,9478.0
2018-06-08 14:00:00,152.76,152.76,152.63,152.63,6060.0,140.0968,140.0968,139.9776,139.9776,6060.0
2018-06-08 14:10:00,152.65,152.74,152.58,152.64,8400.0,139.9959,140.0784,139.9317,139.9867,8400.0
2018-06-08 14:20:00,152.64,152.66,152.52,152.52,8067.0,139.9867,140.0051,139.8767,139.8767,8067.0
2018-06-08 14:30:00,152.46,152.6,152.41,152.58,9769.0,139.8217,139.95,139.7758,139.9317,9769.0
2018-06-08 14:40:00,152.63,152.76,152.61,152.73,9712.0,139.9776,140.0968,139.9592,140.0693,9712.0
2018-06-08 14:50:00,152.74,152.77,152.62,152.63,6912.0,140.0784,140.106,139.9684,139.9776,6912.0
2018-06-08 15:00:00,152.65,152.69,152.59,152.62,19869.0,139.9959,140.0326,139.9409,139.9684,19869.0
2018-06-08 15:10:00,152.65,152.75,152.53,152.54,10403.0,139.9959,140.0876,139.8858,139.895,10403.0
2018-06-08 15:20:00,152.52,152.72,152.52,152.71,13229.0,139.8767,140.0601,139.8767,140.0509,13229.0
2018-06-08 15:30:00,152.73,152.88,152.67,152.86,18009.0,140.0693,140.2068,140.0142,140.1885,18009.0
2018-06-08 15:40:00,152.85,153.04,152.83,153.02,36743.0,140.1793,140.3536,140.161,140.3352,36743.0
2018-06-08 15:50:00,153.05,153.23,152.96,153.05,84329.0,140.3627,140.5278,140.2802,140.3627,84329.0
2018-06-11 09:30:00,153.15,153.82,153.11,153.81,26150.0,140.4545,141.0689,140.4178,141.0597,26150.0
2018-06-11 09:40:00,153.8,153.99,153.3,153.41,18631.0,141.0506,141.2248,140.592,140.6929,18631.0
2018-06-11 09:50:00,153.39,153.7,153.31,153.68,11726.0,140.6746,140.9589,140.6012,140.9405,11726.0
2018-06-11 10:00:00,153.69,154.23,153.69,154.12,28121.0,140.9497,141.4449,140.9497,141.344,28121.0
2018-06-11 10:10:00,154.18,154.21,154.02,154.19,11460.0,141.3991,141.4266,141.2523,141.4082,11460.0
2018-06-11 10:20:00,154.21,154.25,154.07,154.17,6791.0,141.4266,141.4633,141.2982,141.3899,6791.0
2018-06-11 10:30:00,154.13,154.13,153.56,153.86,12903.0,141.3532,141.3532,140.8305,141.1056,12903.0
2018-06-11 10:40:00,153.85,154.06,153.85,154.03,30461.0,141.0964,141.289,141.0964,141.2615,30461.0
2018-06-11 10:50:00,154.03,154.07,153.92,154.06,9589.0,141.2615,141.2982,141.1606,141.289,9589.0
2018-06-11 11:00:00,154.07,154.5,153.99,154.5,18681.0,141.2982,141.6925,141.2248,141.6925,18681.0
2018-06-11 11:10:00,154.46,154.53,154.27,154.32,6065.0,141.6559,141.7201,141.4816,141.5275,6065.0
2018-06-11 11:20:00,154.36,154.53,154.28,154.48,25167.0,141.5641,141.7201,141.4908,141.6742,25167.0
2018-06-11 11:30:00,154.5,154.88,154.5,154.85,68143.0,141.6925,142.041,141.6925,142.0135,68143.0
2018-06-11 11:40:00,154.84,155.33,154.83,155.12,35037.0,142.0044,142.4537,141.9952,142.2611,35037.0
2018-06-11 11:50:00,155.17,155.28,154.91,155.18,26840.0,142.307,142.4079,142.0686,142.3162,26840.0
2018-06-11 12:00:00,155.26,155.26,154.97,155.1,17885.0,142.3895,142.3895,142.1236,142.2428,17885.0
2018-06-11 12:10:00,155.08,155.08,154.96,155.01,10214.0,142.2245,142.2245,142.1144,142.1603,10214.0
2018-06-11 12:20:00,155.04,155.06,154.92,155.03,16549.0,142.1878,142.2061,142.0777,142.1786,16549.0
2018-06-11 12:30:00,155.03,155.1,155.01,155.03,4855.0,142.1786,142.2428,142.1603,142.1786,4855.0
2018-06-11 12:40:00,155.03,155.09,154.99,155.04,5326.0,142.1786,142.2336,142.1419,142.1878,5326.0
2018-06-11 12:50:00,155.01,155.09,154.96,155.05,10325.0,142.1603,142.2336,142.1144,142.1969,10325.0
2018-06-11 13:00:00,155.09,155.26,155.08,155.24,9596.0,142.2336,142.3895,142.2245,142.3712,9596.0
2018-06-11 13:10:00,155.24,155.24,155.05,155.07,5651.0,142.3712,142.3712,142.1969,142.2153,5651.0
2018-06-11 13:20:00,155.03,155.07,154.92,155.07,13988.0,142.1786,142.2153,142.0777,142.2153,13988.0
2018-06-11 13:30:00,155.07,155.11,155.0,155.05,5455.0,142.2153,142.252,142.1511,142.1969,5455.0
2018-06-11 13:40:00,155.08,155.23,155.03,155.13,5869.0,142.2245,142.362,142.1786,142.2703,5869.0
2018-06-11 13:50:00,155.12,155.31,155.12,155.26,5105.0,142.2611,142.4354,142.2611,142.3895,5105.0
2018-06-11 14:00:00,155.27,155.29,154.95,154.95,6652.0,142.3987,142.4171,142.1052,142.1052,6652.0
2018-06-11 14:10:00,154.96,155.1,154.95,155.07,10286.0,142.1144,142.2428,142.1052,142.2153,10286.0
2018-06-11 14:20:00,155.07,155.13,155.06,155.1,5621.0,142.2153,142.2703,142.2061,142.2428,5621.0
2018-06-11 14:30:00,155.11,155.42,154.98,155.42,30567.0,142.252,142.5363,142.1328,142.5363,30567.0
2018-06-11 14:40:00,155.4,155.62,155.32,155.62,63616.0,142.5179,142.7197,142.4446,142.7197,63616.0
2018-06-11 14:50:00,155.63,155.7,155.49,155.54,16363.0,142.7289,142.7931,142.6005,142.6463,16363.0
2018-06-11 15:00:00,155.57,155.6,155.49,155.53,10065.0,142.6738,142.7014,142.6005,142.6372,10065.0
2018-06-11 15:10:00,155.54,155.64,155.54,155.58,10038.0,142.6463,142.738,142.6463,142.683,10038.0
2018-06-11 15:20:00,155.57,155.59,155.5,155.52,12688.0,142.6738,142.6922,142.6096,142.628,12688.0
2018-06-11 15:30:00,155.55,155.57,155.49,155.57,17881.0,142.6555,142.6738,142.6005,142.6738,17881.0
2018-06-11 15:40:00,155.55,155.55,155.32,155.33,96028.0,142.6555,142.6555,142.4446,142.4537,96028.0
2018-06-11 15:50:00,155.31,155.31,155.0,155.06,96361.0,142.4354,142.4354,142.1511,142.2061,96361.0
2018-06-12 09:30:00,155.05,155.9,155.05,155.13,28365.0,142.1969,142.9765,142.1969,142.2703,28365.0
2018-06-12 09:40:00,155.13,155.29,154.46,154.76,20861.0,142.2703,142.4171,141.6559,141.931,20861.0
2018-06-12 09:50:00,154.77,155.29,154.56,155.11,31083.0,141.9402,142.4171,141.7476,142.252,31083.0
2018-06-12 10:00:00,155.11,155.38,155.05,155.18,20736.0,142.252,142.4996,142.1969,142.3162,20736.0
2018-06-12 10:10:00,155.14,155.27,154.78,155.15,21046.0,142.2795,142.3987,141.9493,142.2887,21046.0
2018-06-12 10:20:00,155.2,155.41,155.07,155.37,8472.0,142.3345,142.5271,142.2153,142.4904,8472.0
2018-06-12 10:30:00,155.32,155.43,155.09,155.43,38088.0,142.4446,142.5454,142.2336,142.5454,38088.0
2018-06-12 10:40:00,155.35,155.37,155.1,155.16,17726.0,142.4721,142.4904,142.2428,142.2978,17726.0
2018-06-12 10:50:00,155.11,155.22,154.95,155.14,8184.0,142.252,142.3529,142.1052,142.2795,8184.0
2018-06-12 11:00:00,155.16,155.2,154.95,155.07,15379.0,142.2978,142.3345,142.1052,142.2153,15379.0
2018-06-12 11:10:00,155.07,155.13,154.94,155.08,15232.0,142.2153,142.2703,142.0961,142.2245,15232.0
2018-06-12 11:20:00,155.1,155.32,155.09,155.31,11692.0,142.2428,142.4446,142.2336,142.4354,11692.0
2018-06-12 11:30:00,155.27,155.73,155.27,155.61,9747.0,142.3987,142.8206,142.3987,142.7105,9747.0
2018-06-12 11:40:00,155.61,155.73,155.5,155.66,8472.0,142.7105,142.8206,142.6096,142.7564,8472.0
2018-06-12 11:50:00,155.62,156.05,155.62,155.89,15030.0,142.7197,143.1141,142.7197,142.9673,15030.0
2018-06-12 12:00:00,155.86,156.1,155.78,156.03,14199.0,142.9398,143.1599,142.8664,143.0957,14199.0
2018-06-12 12:10:00,156.06,156.28,156.05,156.28,5092.0,143.1232,143.325,143.1141,143.325,5092.0
2018-06-12 12:20:00,156.24,156.29,156.05,156.11,6274.0,143.2883,143.3342,143.1141,143.1691,6274.0
2018-06-12 12:30:00,156.13,156.33,156.11,156.33,5610.0,143.1874,143.3708,143.1691,143.3708,5610.0
2018-06-12 12:40:00,156.28,156.43,156.14,156.19,5605.0,143.325,143.4626,143.1966,143.2424,5605.0
2018-06-12 12:50:00,156.16,156.37,156.15,156.24,3576.0,143.2149,143.4075,143.2058,143.2883,3576.0
2018-06-12 13:00:00,156.17,156.27,156.1,156.12,5043.0,143.2241,143.3158,143.1599,143.1783,5043.0
2018-06-12 13:10:00,156.14,156.14,155.89,156.0,11964.0,143.1966,143.1966,142.9673,143.0682,11964.0
2018-06-12 13:20:00,155.99,156.1,155.95,156.1,3227.0,143.059,143.1599,143.0223,143.1599,3227.0
2018-06-12 13:30:00,156.13,156.5,156.05,156.49,16179.0,143.1874,143.5268,143.1141,143.5176,16179.0
2018-06-12 13:40:00,156.48,156.66,156.44,156.45,6820.0,143.5084,143.6735,143.4717,143.4809,6820.0
2018-06-12 13:50:00,156.45,156.59,156.42,156.59,8737.0,143.4809,143.6093,143.4534,143.6093,8737.0
2018-06-12 14:00:00,156.6,156.65,156.55,156.6,4569.0,143.6185,143.6643,143.5726,143.6185,4569.0
2018-06-12 14:10:00,156.53,156.58,156.46,156.53,7951.0,143.5543,143.6001,143.4901,143.5543,7951.0
2018-06-12 14:20:00,156.54,157.06,156.51,156.81,42789.0,143.5634,144.0403,143.5359,143.8111,42789.0
2018-06-12 14:30:00,156.79,156.85,156.68,156.79,30445.0,143.7927,143.8477,143.6918,143.7927,30445.0
2018-06-12 14:40:00,156.77,157.02,156.6,156.7,83447.0,143.7744,144.0036,143.6185,143.7102,83447.0
2018-06-12 14:50:00,156.72,156.9,156.7,156.9,25328.0,143.7285,143.8936,143.7102,143.8936,25328.0
2018-06-12 15:00:00,156.9,157.19,156.86,157.18,43534.0,143.8936,144.1596,143.8569,144.1504,43534.0
2018-06-12 15:10:00,157.24,157.64,157.21,157.5,39731.0,144.2054,144.5722,144.1779,144.4439,39731.0
2018-06-12 15:20:00,157.5,157.6,157.47,157.58,81736.0,144.4439,144.5356,144.4163,144.5172,81736.0
2018-06-12 15:30:00,157.59,157.6,157.23,157.47,135923.0,144.5264,144.5356,144.1962,144.4163,135923.0
2018-06-12 15:40:00,157.41,157.42,156.77,156.95,86567.0,144.3613,144.3705,143.7744,143.9394,86567.0
2018-06-12 15:50:00,156.94,157.46,156.87,157.09,202683.0,143.9303,144.4072,143.8661,144.0678,202683.0
2018-06-13 09:30:00,157.49,157.63,156.98,157.16,42543.0,144.4347,144.5631,143.967,144.132,42543.0
2018-06-13 09:40:00,157.08,157.16,156.72,157.07,27282.0,144.0587,144.132,143.7285,144.0495,27282.0
2018-06-13 09:50:00,157.07,157.12,156.86,156.93,35991.0,144.0495,144.0954,143.8569,143.9211,35991.0
2018-06-13 10:00:00,156.94,157.37,156.94,157.22,99505.0,143.9303,144.3246,143.9303,144.1871,99505.0
2018-06-13 10:10:00,157.18,157.4,157.12,157.25,24459.0,144.1504,144.3521,144.0954,144.2146,24459.0
2018-06-13 10:20:00,157.24,157.28,156.96,157.15,28931.0,144.2054,144.2421,143.9486,144.1229,28931.0
2018-06-13 10:30:00,157.14,157.25,157.02,157.22,23204.0,144.1137,144.2146,144.0036,144.1871,23204.0
2018-06-13 10:40:00,157.22,157.27,157.17,157.22,52962.0,144.1871,144.2329,144.1412,144.1871,52962.0
2018-06-13 10:50:00,157.22,157.26,157.1,157.25,25813.0,144.1871,144.2237,144.077,144.2146,25813.0
2018-06-13 11:00:00,157.26,157.3,157.07,157.23,20708.0,144.2237,144.2604,144.0495,144.1962,20708.0
2018-06-13 11:10:00,157.25,157.28,157.04,157.17,12514.0,144.2146,144.2421,144.022,144.1412,12514.0
2018-06-13 11:20:00,157.17,157.17,157.0,157.0,14750.0,144.1412,144.1412,143.9853,143.9853,14750.0
2018-06-13 11:30:00,156.97,157.17,156.94,157.04,17034.0,143.9578,144.1412,143.9303,144.022,17034.0
2018-06-13 11:40:00,157.02,157.05,156.89,156.91,7437.0,144.0036,144.0312,143.8844,143.9028,7437.0
2018-06-13 11:50:00,156.89,157.07,156.88,156.93,15511.0,143.8844,144.0495,143.8752,143.9211,15511.0
2018-06-13 12:00:00,156.88,156.95,156.88,156.88,12176.0,143.8752,143.9394,143.8752,143.8752,12176.0
2018-06-13 12:10:00,156.88,156.88,156.7,156.7,16204.0,143.8752,143.8752,143.7102,143.7102,16204.0
2018-06-13 12:20:00,156.71,156.71,156.62,156.67,15490.0,143.7193,143.7193,143.6368,143.6827,15490.0
2018-06-13 12:30:00,156.67,156.77,156.64,156.74,11065.0,143.6827,143.7744,143.6551,143.7469,11065.0
2018-06-13 12:40:00,156.74,156.76,156.7,156.7,12769.0,143.7469,143.7652,143.7102,143.7102,12769.0
2018-06-13 12:50:00,156.74,156.74,156.51,156.51,5463.0,143.7469,143.7469,143.5359,143.5359,5463.0
2018-06-13 13:00:00,156.49,156.61,156.44,156.52,12042.0,143.5176,143.6276,143.4717,143.5451,12042.0
2018-06-13 13:10:00,156.53,156.54,156.38,156.4,7583.0,143.5543,143.5634,143.4167,143.435,7583.0
2018-06-13 13:20:00,156.36,156.37,156.26,156.31,11064.0,143.3984,143.4075,143.3066,143.3525,11064.0
2018-06-13 13:30:00,156.29,156.29,156.2,156.23,11146.0,143.3342,143.3342,143.2516,143.2791,11146.0
2018-06-13 13:40:00,156.22,156.55,156.22,156.49,12720.0,143.27,143.5726,143.27,143.5176,12720.0
2018-06-13 13:50:00,156.52,156.52,156.13,156.14,16630.0,143.5451,143.5451,143.1874,143.1966,16630.0
2018-06-13 14:00:00,156.15,156.2,155.64,155.65,27487.0,143.2058,143.2516,142.738,142.7472,27487.0
2018-06-13 14:10:00,155.63,155.7,155.45,155.48,32596.0,142.7289,142.7931,142.5638,142.5913,32596.0
2018-06-13 14:20:00,155.48,155.52,155.32,155.33,20697.0,142.5913,142.628,142.4446,142.4537,20697.0
2018-06-13 14:30:00,155.29,155.39,155.12,155.37,21072.0,142.4171,142.5088,142.2611,142.4904,21072.0
2018-06-13 14:40:00,155.37,155.56,155.34,155.37,21804.0,142.4904,142.6647,142.4629,142.4904,21804.0
2018-06-13 14:50:00,155.44,155.62,155.31,155.55,28558.0,142.5546,142.7197,142.4354,142.6555,28558.0
2018-06-13 15:00:00,155.65,155.77,155.57,155.6,33826.0,142.7472,142.8573,142.6738,142.7014,33826.0
2018-06-13 15:10:00,155.6,155.81,155.53,155.62,33520.0,142.7014,142.8939,142.6372,142.7197,33520.0
2018-06-13 15:20:00,155.62,155.78,155.56,155.61,23720.0,142.7197,142.8664,142.6647,142.7105,23720.0
2018-06-13 15:30:00,155.59,155.74,155.58,155.73,35460.0,142.6922,142.8298,142.683,142.8206,35460.0
2018-06-13 15:40:00,155.73,155.82,155.65,155.65,58922.0,142.8206,142.9031,142.7472,142.7472,58922.0
2018-06-13 15:50:00,155.64,155.82,155.61,155.63,113808.0,142.738,142.9031,142.7105,142.7289,113808.0
2018-06-14 09:30:00,155.33,155.93,155.29,155.93,36936.0,142.4537,143.004,142.4171,143.004,36936.0
2018-06-14 09:40:00,155.92,156.34,155.92,156.08,20765.0,142.9948,143.38,142.9948,143.1416,20765.0
2018-06-14 09:50:00,156.1,156.4,155.96,155.96,17841.0,143.1599,143.435,143.0315,143.0315,17841.0
2018-06-14 10:00:00,156.0,156.5,155.96,156.41,17308.0,143.0682,143.5268,143.0315,143.4442,17308.0
2018-06-14 10:10:00,156.41,156.54,156.33,156.48,13032.0,143.4442,143.5634,143.3708,143.5084,13032.0
2018-06-14 10:20:00,156.44,156.58,156.37,156.4,9503.0,143.4717,143.6001,143.4075,143.435,9503.0
2018-06-14 10:30:00,156.45,156.45,156.09,156.09,7336.0,143.4809,143.4809,143.1507,143.1507,7336.0
2018-06-14 10:40:00,156.06,156.23,156.04,156.11,7793.0,143.1232,143.2791,143.1049,143.1691,7793.0
2018-06-14 10:50:00,156.11,156.29,156.06,156.06,14666.0,143.1691,143.3342,143.1232,143.1232,14666.0
2018-06-14 11:00:00,156.03,156.18,155.78,156.11,17616.0,143.0957,143.2333,142.8664,143.1691,17616.0
2018-06-14 11:10:00,156.05,156.19,156.04,156.14,9602.0,143.1141,143.2424,143.1049,143.1966,9602.0
2018-06-14 11:20:00,156.1,156.68,156.09,156.62,11009.0,143.1599,143.6918,143.1507,143.6368,11009.0
2018-06-14 11:30:00,156.65,156.78,156.59,156.63,7575.0,143.6643,143.7835,143.6093,143.646,7575.0
2018-06-14 11:40:00,156.59,156.62,156.44,156.55,11149.0,143.6093,143.6368,143.4717,143.5726,11149.0
2018-06-14 11:50:00,156.57,156.78,156.57,156.63,7609.0,143.5909,143.7835,143.5909,143.646,7609.0
2018-06-14 12:00:00,156.65,156.79,156.64,156.67,9985.0,143.6643,143.7927,143.6551,143.6827,9985.0
2018-06-14 12:10:00,156.63,156.81,156.59,156.78,4975.0,143.646,143.8111,143.6093,143.7835,4975.0
2018-06-14 12:20:00,156.77,156.89,156.67,156.69,9599.0,143.7744,143.8844,143.6827,143.701,9599.0
2018-06-14 12:30:00,156.68,156.75,156.43,156.49,13068.0,143.6918,143.756,143.4626,143.5176,13068.0
2018-06-14 12:40:00,156.47,156.63,156.47,156.58,9548.0,143.4992,143.646,143.4992,143.6001,9548.0
2018-06-14 12:50:00,156.59,156.71,156.58,156.6,6614.0,143.6093,143.7193,143.6001,143.6185,6614.0
2018-06-14 13:00:00,156.57,156.62,156.43,156.49,8134.0,143.5909,143.6368,143.4626,143.5176,8134.0
2018-06-14 13:10:00,156.49,156.6,156.14,156.19,29367.0,143.5176,143.6185,143.1966,143.2424,29367.0
2018-06-14 13:20:00,156.17,156.28,156.08,156.24,14837.0,143.2241,143.325,143.1416,143.2883,14837.0
2018-06-14 13:30:00,156.21,156.26,156.14,156.22,8945.0,143.2608,143.3066,143.1966,143.27,8945.0
2018-06-14 13:40:00,156.23,156.25,156.11,156.11,5554.0,143.2791,143.2975,143.1691,143.1691,5554.0
2018-06-14 13:50:00,156.07,156.4,156.05,156.23,8434.0,143.1324,143.435,143.1141,143.2791,8434.0
2018-06-14 14:00:00,156.23,156.32,156.19,156.28,4596.0,143.2791,143.3617,143.2424,143.325,4596.0
2018-06-14 14:10:00,156.3,156.52,156.3,156.39,9894.0,143.3433,143.5451,143.3433,143.4259,9894.0
2018-06-14 14:20:00,156.42,156.42,156.23,156.29,7000.0,143.4534,143.4534,143.2791,143.3342,7000.0
2018-06-14 14:30:00,156.32,156.34,155.92,155.98,14999.0,143.3617,143.38,142.9948,143.0499,14999.0
2018-06-14 14:40:00,156.0,156.11,155.95,156.03,13791.0,143.0682,143.1691,143.0223,143.0957,13791.0
2018-06-14 14:50:00,156.04,156.04,155.93,155.98,11954.0,143.1049,143.1049,143.004,143.0499,11954.0
2018-06-14 15:00:00,156.02,156.28,156.02,156.24,22803.0,143.0865,143.325,143.0865,143.2883,22803.0
2018-06-14 15:10:00,156.22,156.23,156.18,156.21,8878.0,143.27,143.2791,143.2333,143.2608,8878.0
2018-06-14 15:20:00,156.21,156.41,156.2,156.4,14786.0,143.2608,143.4442,143.2516,143.435,14786.0
2018-06-14 15:30:00,156.39,156.53,156.3,156.48,29206.0,143.4259,143.5543,143.3433,143.5084,29206.0
2018-06-14 15:40:00,156.48,156.58,156.4,156.56,53074.0,143.5084,143.6001,143.435,143.5818,53074.0
2018-06-14 15:50:00,156.54,156.54,156.36,156.4,64318.0,143.5634,143.5634,143.3984,143.435,64318.0
2018-06-15 09:30:00,157.35,157.69,155.99,157.01,318726.0,144.3063,144.6181,143.059,143.9945,318726.0
2018-06-15 09:40:00,157.04,157.31,156.57,157.24,23609.0,144.022,144.2696,143.5909,144.2054,23609.0
2018-06-15 09:50:00,157.27,157.52,157.24,157.5,13194.0,144.2329,144.4622,144.2054,144.4439,13194.0
2018-06-15 10:00:00,157.54,157.73,157.37,157.71,11275.0,144.4805,144.6548,144.3246,144.6364,11275.0
2018-06-15 10:10:00,157.69,157.82,157.32,157.55,17796.0,144.6181,144.7373,144.2788,144.4897,17796.0
2018-06-15 10:20:00,157.58,157.75,157.52,157.75,11043.0,144.5172,144.6731,144.4622,144.6731,11043.0
2018-06-15 10:30:00,157.7,157.82,157.66,157.71,19465.0,144.6273,144.7373,144.5906,144.6364,19465.0
2018-06-15 10:40:00,157.73,158.15,157.72,158.14,18844.0,144.6548,145.04,144.6456,145.0308,18844.0
2018-06-15 10:50:00,158.13,158.16,157.93,157.99,17889.0,145.0216,145.0491,144.8382,144.8932,17889.0
2018-06-15 11:00:00,158.01,158.1,157.92,158.01,13006.0,144.9116,144.9941,144.829,144.9116,13006.0
2018-06-15 11:10:00,158.04,158.07,157.89,157.91,10671.0,144.9391,144.9666,144.8015,144.8199,10671.0
2018-06-15 11:20:00,157.94,158.04,157.84,157.88,14398.0,144.8474,144.9391,144.7557,144.7924,14398.0
2018-06-15 11:30:00,157.9,157.9,157.66,157.66,18518.0,144.8107,144.8107,144.5906,144.5906,18518.0
2018-06-15 11:40:00,157.66,157.85,157.55,157.75,11994.0,144.5906,144.7648,144.4897,144.6731,11994.0
2018-06-15 11:50:00,157.72,157.79,157.57,157.65,10905.0,144.6456,144.7098,144.5081,144.5814,10905.0
2018-06-15 12:00:00,157.65,157.75,157.46,157.46,15066.0,144.5814,144.6731,144.4072,144.4072,15066.0
2018-06-15 12:10:00,157.43,157.44,157.28,157.29,8692.0,144.3797,144.3888,144.2421,144.2513,8692.0
2018-06-15 12:20:00,157.29,157.29,157.03,157.14,11490.0,144.2513,144.2513,144.0128,144.1137,11490.0
2018-06-15 12:30:00,157.18,157.25,157.1,157.13,8950.0,144.1504,144.2146,144.077,144.1045,8950.0
2018-06-15 12:40:00,157.12,157.34,157.11,157.34,12435.0,144.0954,144.2971,144.0862,144.2971,12435.0
2018-06-15 12:50:00,157.32,157.32,157.02,157.11,16882.0,144.2788,144.2788,144.0036,144.0862,16882.0
2018-06-15 13:00:00,157.11,157.19,156.99,157.02,13300.0,144.0862,144.1596,143.9761,144.0036,13300.0
2018-06-15 13:10:00,157.02,157.15,157.0,157.12,4545.0,144.0036,144.1229,143.9853,144.0954,4545.0
2018-06-15 13:20:00,157.14,157.25,157.08,157.25,21406.0,144.1137,144.2146,144.0587,144.2146,21406.0
2018-06-15 13:30:00,157.25,157.25,157.07,157.22,17170.0,144.2146,144.2146,144.0495,144.1871,17170.0
2018-06-15 13:40:00,157.22,157.25,157.17,157.2,4936.0,144.1871,144.2146,144.1412,144.1687,4936.0
2018-06-15 13:50:00,157.2,157.2,157.07,157.14,7653.0,144.1687,144.1687,144.0495,144.1137,7653.0
2018-06-15 14:00:00,157.12,157.22,157.11,157.17,8589.0,144.0954,144.1871,144.0862,144.1412,8589.0
2018-06-15 14:10:00,157.19,157.19,157.07,157.16,12442.0,144.1596,144.1596,144.0495,144.132,12442.0
2018-06-15 14:20:00,157.21,157.59,157.21,157.54,11634.0,144.1779,144.5264,144.1779,144.4805,11634.0
2018-06-15 14:30:00,157.54,157.7,157.54,157.66,29444.0,144.4805,144.6273,144.4805,144.5906,29444.0
2018-06-15 14:40:00,157.67,157.7,157.61,157.61,12172.0,144.5998,144.6273,144.5447,144.5447,12172.0
2018-06-15 14:50:00,157.59,157.73,157.58,157.68,10410.0,144.5264,144.6548,144.5172,144.6089,10410.0
2018-06-15 15:00:00,157.68,157.83,157.67,157.79,10812.0,144.6089,144.7465,144.5998,144.7098,10812.0
2018-06-15 15:10:00,157.77,157.77,157.45,157.6,23375.0,144.6915,144.6915,144.398,144.5356,23375.0
2018-06-15 15:20:00,157.6,157.85,157.6,157.85,14188.0,144.5356,144.7648,144.5356,144.7648,14188.0
2018-06-15 15:30:00,157.85,158.1,157.84,158.03,28381.0,144.7648,144.9941,144.7557,144.9299,28381.0
2018-06-15 15:40:00,158.02,158.04,157.7,157.84,61342.0,144.9207,144.9391,144.6273,144.7557,61342.0
2018-06-15 15:50:00,157.84,158.06,157.72,158.03,78334.0,144.7557,144.9574,144.6456,144.9299,78334.0
2018-06-18 09:30:00,158.03,158.8,157.53,157.86,76353.0,144.9299,145.6361,144.4714,144.774,76353.0
2018-06-18 09:40:00,157.88,158.0,157.0,157.02,41069.0,144.7924,144.9024,143.9853,144.0036,41069.0
2018-06-18 09:50:00,157.02,157.23,156.67,157.13,31627.0,144.0036,144.1962,143.6827,144.1045,31627.0
2018-06-18 10:00:00,157.23,157.44,156.69,156.69,46014.0,144.1962,144.3888,143.701,143.701,46014.0
2018-06-18 10:10:00,156.73,156.81,156.58,156.66,20124.0,143.7377,143.8111,143.6001,143.6735,20124.0
2018-06-18 10:20:00,156.66,156.97,156.58,156.88,31209.0,143.6735,143.9578,143.6001,143.8752,31209.0
2018-06-18 10:30:00,156.99,157.07,156.75,157.02,11200.0,143.9761,144.0495,143.756,144.0036,11200.0
2018-06-18 10:40:00,157.07,157.34,156.98,157.33,28201.0,144.0495,144.2971,143.967,144.2879,28201.0
2018-06-18 10:50:00,157.31,157.31,157.11,157.2,7175.0,144.2696,144.2696,144.0862,144.1687,7175.0
2018-06-18 11:00:00,157.17,157.31,157.09,157.28,16426.0,144.1412,144.2696,144.0678,144.2421,16426.0
2018-06-18 11:10:00,157.3,157.38,157.22,157.22,17187.0,144.2604,144.3338,144.1871,144.1871,17187.0
2018-06-18 11:20:00,157.22,157.28,156.9,156.96,40397.0,144.1871,144.2421,143.8936,143.9486,40397.0
2018-06-18 11:30:00,157.01,157.16,156.98,157.03,11725.0,143.9945,144.132,143.967,144.0128,11725.0
2018-06-18 11:40:00,157.05,157.17,156.97,157.06,12982.0,144.0312,144.1412,143.9578,144.0403,12982.0
2018-06-18 11:50:00,157.03,157.12,156.83,156.89,11030.0,144.0128,144.0954,143.8294,143.8844,11030.0
2018-06-18 12:00:00,156.9,156.9,156.82,156.83,9072.0,143.8936,143.8936,143.8202,143.8294,9072.0
2018-06-18 12:10:00,156.81,156.99,156.79,156.79,7127.0,143.8111,143.9761,143.7927,143.7927,7127.0
2018-06-18 12:20:00,156.79,156.84,156.67,156.74,7895.0,143.7927,143.8386,143.6827,143.7469,7895.0
2018-06-18 12:30:00,156.77,156.9,156.77,156.83,7599.0,143.7744,143.8936,143.7744,143.8294,7599.0
2018-06-18 12:40:00,156.79,156.83,156.61,156.62,9145.0,143.7927,143.8294,143.6276,143.6368,9145.0
2018-06-18 12:50:00,156.59,157.0,156.47,156.85,33268.0,143.6093,143.9853,143.4992,143.8477,33268.0
2018-06-18 13:00:00,156.85,156.9,156.81,156.87,8087.0,143.8477,143.8936,143.8111,143.8661,8087.0
2018-06-18 13:10:00,156.9,156.93,156.84,156.85,5884.0,143.8936,143.9211,143.8386,143.8477,5884.0
2018-06-18 13:20:00,156.85,156.91,156.8,156.8,8197.0,143.8477,143.9028,143.8019,143.8019,8197.0
2018-06-18 13:30:00,156.8,156.85,156.67,156.7,14746.0,143.8019,143.8477,143.6827,143.7102,14746.0
2018-06-18 13:40:00,156.71,156.75,156.63,156.65,15151.0,143.7193,143.756,143.646,143.6643,15151.0
2018-06-18 13:50:00,156.65,156.98,156.62,156.94,13799.0,143.6643,143.967,143.6368,143.9303,13799.0
2018-06-18 14:00:00,156.95,156.97,156.71,156.96,9173.0,143.9394,143.9578,143.7193,143.9486,9173.0
2018-06-18 14:10:00,156.97,157.02,156.93,156.99,11723.0,143.9578,144.0036,143.9211,143.9761,11723.0
2018-06-18 14:20:00,157.01,157.04,156.9,156.92,12423.0,143.9945,144.022,143.8936,143.9119,12423.0
2018-06-18 14:30:00,156.92,157.02,156.85,156.99,8697.0,143.9119,144.0036,143.8477,143.9761,8697.0
2018-06-18 14:40:00,157.0,157.03,156.89,156.98,9274.0,143.9853,144.0128,143.8844,143.967,9274.0
2018-06-18 14:50:00,156.98,157.04,156.94,156.97,10542.0,143.967,144.022,143.9303,143.9578,10542.0
2018-06-18 15:00:00,156.97,157.04,156.96,156.98,25314.0,143.9578,144.022,143.9486,143.967,25314.0
2018-06-18 15:10:00,156.99,157.05,156.95,156.95,58490.0,143.9761,144.0312,143.9394,143.9394,58490.0
2018-06-18 15:20:00,156.95,157.15,156.95,157.01,11642.0,143.9394,144.1229,143.9394,143.9945,11642.0
2018-06-18 15:30:00,157.01,157.04,156.88,156.88,28929.0,143.9945,144.022,143.8752,143.8752,28929.0
2018-06-18 15:40:00,156.9,157.09,156.8,157.06,40867.0,143.8936,144.0678,143.8019,144.0403,40867.0
2018-06-18 15:50:00,157.07,157.21,156.9,157.05,77665.0,144.0495,144.1779,143.8936,144.0312,77665.0
2018-06-19 09:30:00,155.67,156.2,154.8,155.12,79937.0,142.7656,143.2516,141.9677,142.2611,79937.0
2018-06-19 09:40:00,155.21,155.62,154.96,155.4,48227.0,142.3437,142.7197,142.1144,142.5179,48227.0
2018-06-19 09:50:00,155.37,155.63,155.14,155.22,21156.0,142.4904,142.7289,142.2795,142.3529,21156.0
2018-06-19 10:00:00,155.28,155.41,155.04,155.04,22269.0,142.4079,142.5271,142.1878,142.1878,22269.0
2018-06-19 10:10:00,155.05,155.05,154.3,154.55,51953.0,142.1969,142.1969,141.5091,141.7384,51953.0
2018-06-19 10:20:00,154.53,154.61,154.36,154.59,19422.0,141.7201,141.7934,141.5641,141.7751,19422.0
2018-06-19 10:30:00,154.67,155.2,154.67,155.09,42479.0,141.8485,142.3345,141.8485,142.2336,42479.0
2018-06-19 10:40:00,155.05,155.18,154.84,154.85,27991.0,142.1969,142.3162,142.0044,142.0135,27991.0
2018-06-19 10:50:00,154.85,155.05,154.74,154.84,15311.0,142.0135,142.1969,141.9126,142.0044,15311.0
2018-06-19 11:00:00,154.87,155.06,154.8,154.91,17117.0,142.0319,142.2061,141.9677,142.0686,17117.0
2018-06-19 11:10:00,154.93,155.22,154.87,155.17,20559.0,142.0869,142.3529,142.0319,142.307,20559.0
2018-06-19 11:20:00,155.16,155.28,155.04,155.18,24123.0,142.2978,142.4079,142.1878,142.3162,24123.0
2018-06-19 11:30:00,155.24,155.24,154.95,154.95,16937.0,142.3712,142.3712,142.1052,142.1052,16937.0
2018-06-19 11:40:00,154.95,155.43,154.95,155.39,11068.0,142.1052,142.5454,142.1052,142.5088,11068.0
2018-06-19 11:50:00,155.39,155.5,155.26,155.39,30936.0,142.5088,142.6096,142.3895,142.5088,30936.0
2018-06-19 12:00:00,155.4,155.4,155.03,155.06,15030.0,142.5179,142.5179,142.1786,142.2061,15030.0
2018-06-19 12:10:00,155.06,155.12,154.95,155.11,10799.0,142.2061,142.2611,142.1052,142.252,10799.0
2018-06-19 12:20:00,155.09,155.31,155.01,155.26,10637.0,142.2336,142.4354,142.1603,142.3895,10637.0
2018-06-19 12:30:00,155.28,155.3,155.02,155.07,20100.0,142.4079,142.4262,142.1694,142.2153,20100.0
2018-06-19 12:40:00,155.05,155.16,154.98,155.14,9443.0,142.1969,142.2978,142.1328,142.2795,9443.0
2018-06-19 12:50:00,155.14,155.28,155.06,155.25,16783.0,142.2795,142.4079,142.2061,142.3804,16783.0
2018-06-19 13:00:00,155.31,155.33,155.05,155.09,23975.0,142.4354,142.4537,142.1969,142.2336,23975.0
2018-06-19 13:10:00,155.08,155.14,155.04,155.11,9179.0,142.2245,142.2795,142.1878,142.252,9179.0
2018-06-19 13:20:00,155.12,155.15,155.04,155.09,10467.0,142.2611,142.2887,142.1878,142.2336,10467.0
2018-06-19 13:30:00,155.08,155.08,154.74,154.92,14494.0,142.2245,142.2245,141.9126,142.0777,14494.0
2018-06-19 13:40:00,154.99,155.24,154.96,155.24,5650.0,142.1419,142.3712,142.1144,142.3712,5650.0
2018-06-19 13:50:00,155.25,155.37,155.25,155.31,7161.0,142.3804,142.4904,142.3804,142.4354,7161.0
2018-06-19 14:00:00,155.33,155.44,155.0,155.16,34047.0,142.4537,142.5546,142.1511,142.2978,34047.0
2018-06-19 14:10:00,155.18,155.4,155.18,155.38,6825.0,142.3162,142.5179,142.3162,142.4996,6825.0
2018-06-19 14:20:00,155.4,155.41,154.95,155.02,28438.0,142.5179,142.5271,142.1052,142.1694,28438.0
2018-06-19 14:30:00,155.01,155.12,154.88,154.96,20350.0,142.1603,142.2611,142.041,142.1144,20350.0
2018-06-19 14:40:00,154.93,155.13,154.93,155.11,9296.0,142.0869,142.2703,142.0869,142.252,9296.0
2018-06-19 14:50:00,155.08,155.34,155.08,155.19,16463.0,142.2245,142.4629,142.2245,142.3253,16463.0
2018-06-19 15:00:00,155.24,155.34,155.13,155.2,17576.0,142.3712,142.4629,142.2703,142.3345,17576.0
2018-06-19 15:10:00,155.19,155.19,155.04,155.07,18396.0,142.3253,142.3253,142.1878,142.2153,18396.0
2018-06-19 15:20:00,155.11,155.11,154.85,154.85,29009.0,142.252,142.252,142.0135,142.0135,29009.0
2018-06-19 15:30:00,154.79,154.94,154.69,154.92,35380.0,141.9585,142.0961,141.8668,142.0777,35380.0
2018-06-19 15:40:00,154.91,155.09,154.78,154.78,78464.0,142.0686,142.2336,141.9493,141.9493,78464.0
2018-06-19 15:50:00,154.8,155.04,154.77,155.0,107305.0,141.9677,142.1878,141.9402,142.1511,107305.0
2018-06-20 09:30:00,155.9,155.97,154.74,154.87,47982.0,142.9765,143.0407,141.9126,142.0319,47982.0
2018-06-20 09:40:00,154.75,154.78,153.59,153.86,72656.0,141.9218,141.9493,140.858,141.1056,72656.0
2018-06-20 09:50:00,153.87,154.24,153.75,154.22,20979.0,141.1148,141.4541,141.0047,141.4358,20979.0
2018-06-20 10:00:00,154.22,154.36,154.11,154.28,21801.0,141.4358,141.5641,141.3349,141.4908,21801.0
2018-06-20 10:10:00,154.24,154.26,153.91,153.96,33093.0,141.4541,141.4724,141.1515,141.1973,33093.0
2018-06-20 10:20:00,154.0,154.13,153.84,153.97,27382.0,141.234,141.3532,141.0873,141.2065,27382.0
2018-06-20 10:30:00,153.98,154.02,153.82,153.86,27502.0,141.2156,141.2523,141.0689,141.1056,27502.0
2018-06-20 10:40:00,153.87,153.89,153.58,153.69,16963.0,141.1148,141.1331,140.8488,140.9497,16963.0
2018-06-20 10:50:00,153.69,153.85,153.6,153.79,15233.0,140.9497,141.0964,140.8671,141.0414,15233.0
2018-06-20 11:00:00,153.8,154.0,153.8,153.92,25295.0,141.0506,141.234,141.0506,141.1606,25295.0
2018-06-20 11:10:00,153.95,154.0,153.78,153.99,45561.0,141.1881,141.234,141.0322,141.2248,45561.0
2018-06-20 11:20:00,153.98,154.0,153.88,153.88,20059.0,141.2156,141.234,141.1239,141.1239,20059.0
2018-06-20 11:30:00,153.88,153.91,153.47,153.48,24454.0,141.1239,141.1515,140.7479,140.7571,24454.0
2018-06-20 11:40:00,153.48,153.53,153.23,153.27,28994.0,140.7571,140.803,140.5278,140.5645,28994.0
2018-06-20 11:50:00,153.28,153.39,153.07,153.23,23465.0,140.5737,140.6746,140.3811,140.5278,23465.0
2018-06-20 12:00:00,153.27,153.42,153.1,153.42,35151.0,140.5645,140.7021,140.4086,140.7021,35151.0
2018-06-20 12:10:00,153.45,153.45,153.21,153.33,28622.0,140.7296,140.7296,140.5095,140.6195,28622.0
2018-06-20 12:20:00,153.34,153.38,152.96,153.01,21139.0,140.6287,140.6654,140.2802,140.3261,21139.0
2018-06-20 12:30:00,153.06,153.16,153.05,153.13,22028.0,140.3719,140.4636,140.3627,140.4361,22028.0
2018-06-20 12:40:00,153.13,153.25,153.11,153.17,18092.0,140.4361,140.5462,140.4178,140.4728,18092.0
2018-06-20 12:50:00,153.18,153.24,153.08,153.17,22878.0,140.482,140.537,140.3903,140.4728,22878.0
2018-06-20 13:00:00,153.17,153.47,153.17,153.45,10961.0,140.4728,140.7479,140.4728,140.7296,10961.0
2018-06-20 13:10:00,153.46,153.46,153.29,153.41,14782.0,140.7388,140.7388,140.5828,140.6929,14782.0
2018-06-20 13:20:00,153.43,153.45,153.33,153.35,9266.0,140.7112,140.7296,140.6195,140.6379,9266.0
2018-06-20 13:30:00,153.38,153.39,153.16,153.19,12232.0,140.6654,140.6746,140.4636,140.4911,12232.0
2018-06-20 13:40:00,153.22,153.25,153.15,153.23,14661.0,140.5186,140.5462,140.4545,140.5278,14661.0
2018-06-20 13:50:00,153.21,153.35,153.18,153.28,14599.0,140.5095,140.6379,140.482,140.5737,14599.0
2018-06-20 14:00:00,153.3,153.37,153.23,153.27,21851.0,140.592,140.6562,140.5278,140.5645,21851.0
2018-06-20 14:10:00,153.3,153.3,153.22,153.24,18345.0,140.592,140.592,140.5186,140.537,18345.0
2018-06-20 14:20:00,153.24,153.25,153.17,153.2,23188.0,140.537,140.5462,140.4728,140.5003,23188.0
2018-06-20 14:30:00,153.2,153.2,152.83,152.83,21827.0,140.5003,140.5003,140.161,140.161,21827.0
2018-06-20 14:40:00,152.85,152.85,152.71,152.74,27983.0,140.1793,140.1793,140.0509,140.0784,27983.0
2018-06-20 14:50:00,152.74,152.85,152.67,152.67,22682.0,140.0784,140.1793,140.0142,140.0142,22682.0
2018-06-20 15:00:00,152.64,152.64,152.43,152.49,65544.0,139.9867,139.9867,139.7941,139.8492,65544.0
2018-06-20 15:10:00,152.49,152.5,152.46,152.49,31564.0,139.8492,139.8583,139.8217,139.8492,31564.0
2018-06-20 15:20:00,152.49,152.51,152.42,152.5,58457.0,139.8492,139.8675,139.785,139.8583,58457.0
2018-06-20 15:30:00,152.5,152.7,152.47,152.56,65176.0,139.8583,140.0418,139.8308,139.9134,65176.0
2018-06-20 15:40:00,152.56,153.1,152.52,152.97,85738.0,139.9134,140.4086,139.8767,140.2894,85738.0
2018-06-20 15:50:00,152.98,153.2,152.93,153.11,124834.0,140.2985,140.5003,140.2527,140.4178,124834.0
2018-06-21 09:30:00,153.33,153.33,151.45,151.98,51297.0,140.6195,140.6195,138.8954,139.3814,51297.0
2018-06-21 09:40:00,151.99,152.92,151.8,152.81,25653.0,139.3906,140.2435,139.2164,140.1426,25653.0
2018-06-21 09:50:00,152.71,152.74,152.23,152.31,24359.0,140.0509,140.0784,139.6107,139.6841,24359.0
2018-06-21 10:00:00,152.28,152.34,151.9,151.9,15500.0,139.6566,139.7116,139.3081,139.3081,15500.0
2018-06-21 10:10:00,151.87,152.21,151.71,152.21,14813.0,139.2806,139.5924,139.1338,139.5924,14813.0
2018-06-21 10:20:00,152.22,152.32,151.89,152.13,16621.0,139.6015,139.6933,139.2989,139.519,16621.0
2018-06-21 10:30:00,152.11,152.38,152.1,152.19,8404.0,139.5007,139.7483,139.4915,139.574,8404.0
2018-06-21 10:40:00,152.19,152.39,152.19,152.36,32625.0,139.574,139.7575,139.574,139.7299,32625.0
2018-06-21 10:50:00,152.38,152.79,152.37,152.6,16413.0,139.7483,140.1243,139.7391,139.95,16413.0
2018-06-21 11:00:00,152.58,152.75,152.44,152.7,18066.0,139.9317,140.0876,139.8033,140.0418,18066.0
2018-06-21 11:10:00,152.72,152.81,152.69,152.77,21887.0,140.0601,140.1426,140.0326,140.106,21887.0
2018-06-21 11:20:00,152.8,153.0,152.73,152.8,26563.0,140.1335,140.3169,140.0693,140.1335,26563.0
2018-06-21 11:30:00,152.83,153.08,152.83,153.06,6896.0,140.161,140.3903,140.161,140.3719,6896.0
2018-06-21 11:40:00,153.06,153.11,152.72,152.72,8264.0,140.3719,140.4178,140.0601,140.0601,8264.0
2018-06-21 11:50:00,152.74,152.93,152.69,152.69,10224.0,140.0784,140.2527,140.0326,140.0326,10224.0
2018-06-21 12:00:00,152.75,152.75,152.35,152.46,7808.0,140.0876,140.0876,139.7208,139.8217,7808.0
2018-06-21 12:10:00,152.43,152.48,152.34,152.38,5482.0,139.7941,139.84,139.7116,139.7483,5482.0
2018-06-21 12:20:00,152.4,152.46,152.27,152.4,8779.0,139.7666,139.8217,139.6474,139.7666,8779.0
2018-06-21 12:30:00,152.4,152.44,152.19,152.28,12542.0,139.7666,139.8033,139.574,139.6566,12542.0
2018-06-21 12:40:00,152.28,152.34,152.08,152.13,9471.0,139.6566,139.7116,139.4732,139.519,9471.0
2018-06-21 12:50:00,152.08,152.11,151.94,151.94,7646.0,139.4732,139.5007,139.3448,139.3448,7646.0
2018-06-21 13:00:00,151.94,152.07,151.9,152.06,7248.0,139.3448,139.464,139.3081,139.4548,7248.0
2018-06-21 13:10:00,152.04,152.08,151.88,152.0,14069.0,139.4365,139.4732,139.2897,139.3998,14069.0
2018-06-21 13:20:00,152.0,152.27,152.0,152.24,7836.0,139.3998,139.6474,139.3998,139.6199,7836.0
2018-06-21 13:30:00,152.3,152.37,151.96,151.96,7457.0,139.6749,139.7391,139.3631,139.3631,7457.0
2018-06-21 13:40:00,151.96,152.17,151.96,152.17,9804.0,139.3631,139.5557,139.3631,139.5557,9804.0
2018-06-21 13:50:00,152.18,152.27,152.14,152.26,7642.0,139.5649,139.6474,139.5282,139.6382,7642.0
2018-06-21 14:00:00,152.26,152.39,152.21,152.22,7832.0,139.6382,139.7575,139.5924,139.6015,7832.0
2018-06-21 14:10:00,152.27,152.33,152.19,152.23,8328.0,139.6474,139.7024,139.574,139.6107,8328.0
2018-06-21 14:20:00,152.22,152.22,152.0,152.1,15074.0,139.6015,139.6015,139.3998,139.4915,15074.0
2018-06-21 14:30:00,152.15,152.3,152.14,152.19,12811.0,139.5373,139.6749,139.5282,139.574,12811.0
2018-06-21 14:40:00,152.2,152.4,152.16,152.37,21758.0,139.5832,139.7666,139.5465,139.7391,21758.0
2018-06-21 14:50:00,152.41,152.63,152.38,152.57,16167.0,139.7758,139.9776,139.7483,139.9225,16167.0
2018-06-21 15:00:00,152.55,152.58,152.44,152.58,9054.0,139.9042,139.9317,139.8033,139.9317,9054.0
2018-06-21 15:10:00,152.55,152.57,152.18,152.2,13848.0,139.9042,139.9225,139.5649,139.5832,13848.0
2018-06-21 15:20:00,152.18,152.2,151.95,152.09,34302.0,139.5649,139.5832,139.3539,139.4823,34302.0
2018-06-21 15:30:00,152.06,152.08,151.79,151.93,27455.0,139.4548,139.4732,139.2072,139.3356,27455.0
2018-06-21 15:40:00,151.91,151.91,151.75,151.86,57695.0,139.3172,139.3172,139.1705,139.2714,57695.0
2018-06-21 15:50:00,151.85,152.13,151.78,151.88,142201.0,139.2622,139.519,139.198,139.2897,142201.0
2018-06-22 09:30:00,152.63,153.22,152.0,152.72,41453.0,139.9776,140.5186,139.3998,140.0601,41453.0
2018-06-22 09:40:00,152.73,153.04,152.46,152.75,47945.0,140.0693,140.3536,139.8217,140.0876,47945.0
2018-06-22 09:50:00,152.69,152.82,151.97,152.08,18443.0,140.0326,140.1518,139.3723,139.4732,18443.0
2018-06-22 10:00:00,152.04,152.56,151.8,152.56,41160.0,139.4365,139.9134,139.2164,139.9134,41160.0
2018-06-22 10:10:00,152.69,153.24,152.61,152.87,20378.0,140.0326,140.537,139.9592,140.1977,20378.0
2018-06-22 10:20:00,152.87,153.11,152.51,152.61,21954.0,140.1977,140.4178,139.8675,139.9592,21954.0
2018-06-22 10:30:00,152.67,152.67,152.36,152.47,25042.0,140.0142,140.0142,139.7299,139.8308,25042.0
2018-06-22 10:40:00,152.5,152.59,152.34,152.46,17625.0,139.8583,139.9409,139.7116,139.8217,17625.0
2018-06-22 10:50:00,152.42,152.46,152.08,152.26,28025.0,139.785,139.8217,139.4732,139.6382,28025.0
2018-06-22 11:00:00,152.31,152.31,151.86,151.99,32556.0,139.6841,139.6841,139.2714,139.3906,32556.0
2018-06-22 11:10:00,151.99,152.69,151.99,152.59,13688.0,139.3906,140.0326,139.3906,139.9409,13688.0
2018-06-22 11:20:00,152.58,152.73,152.4,152.73,17314.0,139.9317,140.0693,139.7666,140.0693,17314.0
2018-06-22 11:30:00,152.71,152.95,152.7,152.83,13353.0,140.0509,140.271,140.0418,140.161,13353.0
2018-06-22 11:40:00,152.83,152.97,152.65,152.65,16419.0,140.161,140.2894,139.9959,139.9959,16419.0
2018-06-22 11:50:00,152.65,152.78,152.49,152.5,22316.0,139.9959,140.1151,139.8492,139.8583,22316.0
2018-06-22 12:00:00,152.5,152.74,152.41,152.63,9299.0,139.8583,140.0784,139.7758,139.9776,9299.0
2018-06-22 12:10:00,152.63,152.72,152.54,152.63,9277.0,139.9776,140.0601,139.895,139.9776,9277.0
2018-06-22 12:20:00,152.57,152.69,152.49,152.57,12510.0,139.9225,140.0326,139.8492,139.9225,12510.0
2018-06-22 12:30:00,152.57,152.66,152.45,152.51,13846.0,139.9225,140.0051,139.8125,139.8675,13846.0
2018-06-22 12:40:00,152.47,152.65,152.42,152.56,20371.0,139.8308,139.9959,139.785,139.9134,20371.0
2018-06-22 12:50:00,152.58,152.69,152.45,152.69,15181.0,139.9317,140.0326,139.8125,140.0326,15181.0
2018-06-22 13:00:00,152.72,152.78,152.65,152.73,7250.0,140.0601,140.1151,139.9959,140.0693,7250.0
2018-06-22 13:10:00,152.74,152.74,152.63,152.68,8845.0,140.0784,140.0784,139.9776,140.0234,8845.0
2018-06-22 13:20:00,152.7,152.73,152.57,152.63,10429.0,140.0418,140.0693,139.9225,139.9776,10429.0
2018-06-22 13:30:00,152.6,152.62,152.43,152.53,7818.0,139.95,139.9684,139.7941,139.8858,7818.0
2018-06-22 13:40:00,152.55,152.66,152.54,152.6,8488.0,139.9042,140.0051,139.895,139.95,8488.0
2018-06-22 13:50:00,152.64,152.81,152.64,152.81,7251.0,139.9867,140.1426,139.9867,140.1426,7251.0
2018-06-22 14:00:00,152.79,152.97,152.79,152.88,14063.0,140.1243,140.2894,140.1243,140.2068,14063.0
2018-06-22 14:10:00,152.9,153.13,152.87,153.05,12260.0,140.2252,140.4361,140.1977,140.3627,12260.0
2018-06-22 14:20:00,153.06,153.35,153.03,153.35,16138.0,140.3719,140.6379,140.3444,140.6379,16138.0
2018-06-22 14:30:00,153.34,153.45,153.28,153.43,16770.0,140.6287,140.7296,140.5737,140.7112,16770.0
2018-06-22 14:40:00,153.42,153.43,153.31,153.42,20726.0,140.7021,140.7112,140.6012,140.7021,20726.0
2018-06-22 14:50:00,153.42,153.49,153.31,153.47,25727.0,140.7021,140.7663,140.6012,140.7479,25727.0
2018-06-22 15:00:00,153.47,153.47,153.19,153.36,21309.0,140.7479,140.7479,140.4911,140.647,21309.0
2018-06-22 15:10:00,153.34,153.45,153.32,153.34,14243.0,140.6287,140.7296,140.6104,140.6287,14243.0
2018-06-22 15:20:00,153.33,153.62,153.33,153.45,18700.0,140.6195,140.8855,140.6195,140.7296,18700.0
2018-06-22 15:30:00,153.46,153.49,153.33,153.41,21638.0,140.7388,140.7663,140.6195,140.6929,21638.0
2018-06-22 15:40:00,153.39,153.48,153.21,153.38,37833.0,140.6746,140.7571,140.5095,140.6654,37833.0
2018-06-22 15:50:00,153.37,153.38,152.84,152.93,98122.0,140.6562,140.6654,140.1702,140.2527,98122.0
2018-06-25 09:30:00,148.89,149.53,146.33,146.71,151741.0,136.5476,137.1345,134.1998,134.5483,151741.0
2018-06-25 09:40:00,146.59,147.53,145.07,145.48,118603.0,134.4383,135.3003,133.0443,133.4203,118603.0
2018-06-25 09:50:00,145.56,146.4,145.01,145.22,103766.0,133.4936,134.264,132.9892,133.1818,103766.0
2018-06-25 10:00:00,145.26,145.69,144.86,144.9,151927.0,133.2185,133.6129,132.8517,132.8883,151927.0
2018-06-25 10:10:00,144.9,145.32,144.79,145.28,69065.0,132.8883,133.2735,132.7875,133.2368,69065.0
2018-06-25 10:20:00,145.3,145.35,144.85,145.21,49701.0,133.2552,133.301,132.8425,133.1726,49701.0
2018-06-25 10:30:00,145.25,147.0,145.24,146.85,46437.0,133.2093,134.8143,133.2002,134.6767,46437.0
2018-06-25 10:40:00,146.86,147.25,146.61,146.7,113298.0,134.6859,135.0435,134.4566,134.5391,113298.0
2018-06-25 10:50:00,146.67,146.91,146.4,146.52,30795.0,134.5116,134.7317,134.264,134.3741,30795.0
2018-06-25 11:00:00,146.5,146.69,146.3,146.57,59443.0,134.3557,134.53,134.1723,134.4199,59443.0
2018-06-25 11:10:00,146.6,147.15,146.57,146.71,66362.0,134.4474,134.9518,134.4199,134.5483,66362.0
2018-06-25 11:20:00,146.65,146.73,146.4,146.65,61820.0,134.4933,134.5666,134.264,134.4933,61820.0
2018-06-25 11:30:00,146.63,146.82,146.1,146.13,37483.0,134.4749,134.6492,133.9889,134.0164,37483.0
2018-06-25 11:40:00,146.18,147.0,146.08,146.87,81084.0,134.0622,134.8143,133.9705,134.695,81084.0
2018-06-25 11:50:00,146.91,146.91,146.36,146.38,23254.0,134.7317,134.7317,134.2273,134.2457,23254.0
2018-06-25 12:00:00,146.4,146.46,145.78,145.8,30439.0,134.264,134.319,133.6954,133.7137,30439.0
2018-06-25 12:10:00,145.82,146.13,145.82,146.0,29419.0,133.7321,134.0164,133.7321,133.8972,29419.0
2018-06-25 12:20:00,146.02,146.43,145.96,146.43,25878.0,133.9155,134.2915,133.8605,134.2915,25878.0
2018-06-25 12:30:00,146.43,146.55,146.31,146.31,16982.0,134.2915,134.4016,134.1815,134.1815,16982.0
2018-06-25 12:40:00,146.37,146.73,146.34,146.55,27029.0,134.2365,134.5666,134.209,134.4016,27029.0
2018-06-25 12:50:00,146.56,146.83,146.55,146.79,30315.0,134.4107,134.6584,134.4016,134.6217,30315.0
2018-06-25 13:00:00,146.8,146.8,146.56,146.65,22619.0,134.6308,134.6308,134.4107,134.4933,22619.0
2018-06-25 13:10:00,146.66,146.68,146.47,146.65,88266.0,134.5024,134.5208,134.3282,134.4933,88266.0
2018-06-25 13:20:00,146.66,146.8,146.59,146.76,61541.0,134.5024,134.6308,134.4383,134.5942,61541.0
2018-06-25 13:30:00,146.78,146.89,146.31,146.5,78976.0,134.6125,134.7134,134.1815,134.3557,78976.0
2018-06-25 13:40:00,146.5,146.69,146.02,146.03,22805.0,134.3557,134.53,133.9155,133.9247,22805.0
2018-06-25 13:50:00,146.01,146.18,145.93,146.08,22883.0,133.9063,134.0622,133.833,133.9705,22883.0
2018-06-25 14:00:00,146.04,146.17,146.03,146.1,21476.0,133.9338,134.0531,133.9247,133.9889,21476.0
2018-06-25 14:10:00,146.08,146.1,145.7,145.83,22092.0,133.9705,133.9889,133.622,133.7413,22092.0
2018-06-25 14:20:00,145.78,145.81,145.63,145.65,19149.0,133.6954,133.7229,133.5578,133.5762,19149.0
2018-06-25 14:30:00,145.67,145.67,145.23,145.28,52919.0,133.5945,133.5945,133.191,133.2368,52919.0
2018-06-25 14:40:00,145.29,145.64,145.29,145.46,29614.0,133.246,133.567,133.246,133.4019,29614.0
2018-06-25 14:50:00,145.44,145.44,145.03,145.21,42206.0,133.3836,133.3836,133.0076,133.1726,42206.0
2018-06-25 15:00:00,145.19,145.42,145.18,145.31,29253.0,133.1543,133.3652,133.1451,133.2644,29253.0
2018-06-25 15:10:00,145.31,145.42,144.98,145.41,53661.0,133.2644,133.3652,132.9617,133.3561,53661.0
2018-06-25 15:20:00,145.43,145.64,145.23,145.24,48290.0,133.3744,133.567,133.191,133.2002,48290.0
2018-06-25 15:30:00,145.23,145.78,145.13,145.78,64452.0,133.191,133.6954,133.0993,133.6954,64452.0
2018-06-25 15:40:00,145.77,146.04,145.67,145.81,81415.0,133.6862,133.9338,133.5945,133.7229,81415.0
2018-06-25 15:50:00,145.78,145.99,145.61,145.62,156110.0,133.6954,133.888,133.5395,133.5487,156110.0
2018-06-26 09:30:00,145.69,146.98,145.63,146.0,65145.0,133.6129,134.7959,133.5578,133.8972,65145.0
2018-06-26 09:40:00,146.0,146.2,145.65,145.78,53848.0,133.8972,134.0806,133.5762,133.6954,53848.0
2018-06-26 09:50:00,145.77,146.11,145.62,145.94,43259.0,133.6862,133.998,133.5487,133.8421,43259.0
2018-06-26 10:00:00,145.93,146.33,145.62,145.65,33121.0,133.833,134.1998,133.5487,133.5762,33121.0
2018-06-26 10:10:00,145.75,146.68,145.71,146.55,49430.0,133.6679,134.5208,133.6312,134.4016,49430.0
2018-06-26 10:20:00,146.5,146.5,145.88,146.03,56764.0,134.3557,134.3557,133.7871,133.9247,56764.0
2018-06-26 10:30:00,146.08,146.47,145.72,146.32,30787.0,133.9705,134.3282,133.6404,134.1906,30787.0
2018-06-26 10:40:00,146.34,146.37,146.05,146.21,28175.0,134.209,134.2365,133.943,134.0898,28175.0
2018-06-26 10:50:00,146.21,146.57,146.21,146.51,19813.0,134.0898,134.4199,134.0898,134.3649,19813.0
2018-06-26 11:00:00,146.5,146.64,146.27,146.61,27030.0,134.3557,134.4841,134.1448,134.4566,27030.0
2018-06-26 11:10:00,146.67,146.81,146.65,146.71,31044.0,134.5116,134.64,134.4933,134.5483,31044.0
2018-06-26 11:20:00,146.75,146.95,146.47,146.69,32403.0,134.585,134.7684,134.3282,134.53,32403.0
2018-06-26 11:30:00,146.64,147.03,146.56,146.98,46427.0,134.4841,134.8418,134.4107,134.7959,46427.0
2018-06-26 11:40:00,147.04,147.18,146.9,146.9,21960.0,134.8509,134.9793,134.7226,134.7226,21960.0
2018-06-26 11:50:00,146.9,147.19,146.9,147.11,24780.0,134.7226,134.9885,134.7226,134.9151,24780.0
2018-06-26 12:00:00,147.11,147.28,146.99,147.14,30181.0,134.9151,135.0711,134.8051,134.9427,30181.0
2018-06-26 12:10:00,147.22,147.35,147.11,147.26,14999.0,135.016,135.1353,134.9151,135.0527,14999.0
2018-06-26 12:20:00,147.3,147.39,147.12,147.16,14532.0,135.0894,135.1719,134.9243,134.961,14532.0
2018-06-26 12:30:00,147.17,147.21,146.92,147.0,18084.0,134.9702,135.0069,134.7409,134.8143,18084.0
2018-06-26 12:40:00,147.02,147.26,146.94,146.94,17387.0,134.8326,135.0527,134.7592,134.7592,17387.0
2018-06-26 12:50:00,146.95,146.97,146.65,146.74,17720.0,134.7684,134.7868,134.4933,134.5758,17720.0
2018-06-26 13:00:00,146.75,146.84,146.67,146.76,21461.0,134.585,134.6675,134.5116,134.5942,21461.0
2018-06-26 13:10:00,146.75,146.92,146.65,146.92,30099.0,134.585,134.7409,134.4933,134.7409,30099.0
2018-06-26 13:20:00,146.93,146.99,146.81,146.88,16773.0,134.7501,134.8051,134.64,134.7042,16773.0
2018-06-26 13:30:00,146.88,146.89,146.66,146.85,11778.0,134.7042,134.7134,134.5024,134.6767,11778.0
2018-06-26 13:40:00,146.86,146.86,146.61,146.69,16860.0,134.6859,134.6859,134.4566,134.53,16860.0
2018-06-26 13:50:00,146.71,146.71,146.57,146.61,15077.0,134.5483,134.5483,134.4199,134.4566,15077.0
2018-06-26 14:00:00,146.62,146.73,146.57,146.64,18685.0,134.4658,134.5666,134.4199,134.4841,18685.0
2018-06-26 14:10:00,146.64,146.95,146.64,146.88,39129.0,134.4841,134.7684,134.4841,134.7042,39129.0
2018-06-26 14:20:00,146.88,146.98,146.87,146.94,27188.0,134.7042,134.7959,134.695,134.7592,27188.0
2018-06-26 14:30:00,146.9,147.08,146.82,147.05,27049.0,134.7226,134.8876,134.6492,134.8601,27049.0
2018-06-26 14:40:00,147.04,147.06,146.79,146.79,15945.0,134.8509,134.8693,134.6217,134.6217,15945.0
2018-06-26 14:50:00,146.81,146.96,146.8,146.94,20055.0,134.64,134.7776,134.6308,134.7592,20055.0
2018-06-26 15:00:00,146.93,147.03,146.88,147.01,27757.0,134.7501,134.8418,134.7042,134.8234,27757.0
2018-06-26 15:10:00,147.01,147.14,146.93,147.11,21741.0,134.8234,134.9427,134.7501,134.9151,21741.0
2018-06-26 15:20:00,147.1,147.22,146.96,147.11,21133.0,134.906,135.016,134.7776,134.9151,21133.0
2018-06-26 15:30:00,147.1,147.3,147.1,147.18,34432.0,134.906,135.0894,134.906,134.9793,34432.0
2018-06-26 15:40:00,147.18,147.21,146.72,146.78,64626.0,134.9793,135.0069,134.5575,134.6125,64626.0
2018-06-26 15:50:00,146.74,146.88,146.71,146.74,125174.0,134.5758,134.7042,134.5483,134.5758,125174.0
2018-06-27 09:30:00,147.62,148.41,147.42,147.87,32236.0,135.3829,136.1074,135.1994,135.6121,32236.0
2018-06-27 09:40:00,147.94,148.25,147.72,148.25,8894.0,135.6763,135.9606,135.4746,135.9606,8894.0
2018-06-27 09:50:00,148.32,149.23,148.24,149.23,35901.0,136.0248,136.8594,135.9515,136.8594,35901.0
2018-06-27 10:00:00,149.23,149.52,148.87,149.44,23548.0,136.8594,137.1254,136.5292,137.052,23548.0
2018-06-27 10:10:00,149.39,149.63,149.16,149.19,13942.0,137.0061,137.2262,136.7952,136.8227,13942.0
2018-06-27 10:20:00,149.24,149.47,149.14,149.23,25325.0,136.8686,137.0795,136.7769,136.8594,25325.0
2018-06-27 10:30:00,149.33,149.34,148.65,148.94,23744.0,136.9511,136.9603,136.3275,136.5934,23744.0
2018-06-27 10:40:00,148.9,148.92,148.48,148.53,22117.0,136.5568,136.5751,136.1716,136.2174,22117.0
2018-06-27 10:50:00,148.5,148.74,148.5,148.72,16951.0,136.1899,136.41,136.1899,136.3917,16951.0
2018-06-27 11:00:00,148.68,148.71,148.2,148.23,19359.0,136.355,136.3825,135.9148,135.9423,19359.0
2018-06-27 11:10:00,148.25,148.36,148.13,148.28,12672.0,135.9606,136.0615,135.8506,135.9882,12672.0
2018-06-27 11:20:00,148.28,148.32,147.71,147.83,23140.0,135.9882,136.0248,135.4654,135.5755,23140.0
2018-06-27 11:30:00,147.79,147.84,147.67,147.72,10186.0,135.5388,135.5846,135.4287,135.4746,10186.0
2018-06-27 11:40:00,147.72,147.96,147.64,147.83,9921.0,135.4746,135.6947,135.4012,135.5755,9921.0
2018-06-27 11:50:00,147.8,147.85,147.45,147.52,10897.0,135.5479,135.5938,135.227,135.2912,10897.0
2018-06-27 12:00:00,147.54,147.7,147.52,147.58,11159.0,135.3095,135.4562,135.2912,135.3462,11159.0
2018-06-27 12:10:00,147.53,147.61,147.38,147.58,9040.0,135.3003,135.3737,135.1628,135.3462,9040.0
2018-06-27 12:20:00,147.54,147.54,147.36,147.37,8388.0,135.3095,135.3095,135.1444,135.1536,8388.0
2018-06-27 12:30:00,147.41,147.46,147.29,147.29,17447.0,135.1903,135.2361,135.0802,135.0802,17447.0
2018-06-27 12:40:00,147.26,147.3,147.0,147.03,10649.0,135.0527,135.0894,134.8143,134.8418,10649.0
2018-06-27 12:50:00,147.03,147.12,146.74,146.74,13326.0,134.8418,134.9243,134.5758,134.5758,13326.0
2018-06-27 13:00:00,146.75,146.84,146.68,146.68,5500.0,134.585,134.6675,134.5208,134.5208,5500.0
2018-06-27 13:10:00,146.73,146.88,146.09,146.25,24200.0,134.5666,134.7042,133.9797,134.1264,24200.0
2018-06-27 13:20:00,146.24,146.5,146.21,146.37,15158.0,134.1173,134.3557,134.0898,134.2365,15158.0
2018-06-27 13:30:00,146.33,146.55,146.29,146.41,17953.0,134.1998,134.4016,134.1631,134.2732,17953.0
2018-06-27 13:40:00,146.41,146.73,146.41,146.47,13126.0,134.2732,134.5666,134.2732,134.3282,13126.0
2018-06-27 13:50:00,146.37,146.51,146.28,146.35,9168.0,134.2365,134.3649,134.1539,134.2181,9168.0
2018-06-27 14:00:00,146.36,146.44,146.04,146.04,14280.0,134.2273,134.3007,133.9338,133.9338,14280.0
2018-06-27 14:10:00,146.08,146.36,146.04,146.24,10740.0,133.9705,134.2273,133.9338,134.1173,10740.0
2018-06-27 14:20:00,146.27,146.42,146.2,146.36,40905.0,134.1448,134.2823,134.0806,134.2273,40905.0
2018-06-27 14:30:00,146.37,146.45,146.22,146.33,11213.0,134.2365,134.3099,134.0989,134.1998,11213.0
2018-06-27 14:40:00,146.34,146.37,145.93,145.93,35781.0,134.209,134.2365,133.833,133.833,35781.0
2018-06-27 14:50:00,146.0,146.0,145.61,145.68,24659.0,133.8972,133.8972,133.5395,133.6037,24659.0
2018-06-27 15:00:00,145.65,145.7,145.29,145.29,21065.0,133.5762,133.622,133.246,133.246,21065.0
2018-06-27 15:10:00,145.32,145.39,145.11,145.19,34167.0,133.2735,133.3377,133.0809,133.1543,34167.0
2018-06-27 15:20:00,145.22,145.53,145.18,145.4,29136.0,133.1818,133.4661,133.1451,133.3469,29136.0
2018-06-27 15:30:00,145.44,145.7,145.35,145.57,46525.0,133.3836,133.622,133.301,133.5028,46525.0
2018-06-27 15:40:00,145.56,145.74,145.09,145.16,36113.0,133.4936,133.6587,133.0626,133.1268,36113.0
2018-06-27 15:50:00,145.14,145.39,144.97,145.01,124557.0,133.1085,133.3377,132.9525,132.9892,124557.0
2018-06-28 09:30:00,144.99,144.99,143.5,144.09,105396.0,132.9709,132.9709,131.6044,132.1455,105396.0
2018-06-28 09:40:00,144.18,144.18,143.01,143.03,98601.0,132.228,132.228,131.155,131.1734,98601.0
2018-06-28 09:50:00,143.02,143.2,142.55,142.98,120112.0,131.1642,131.3293,130.7332,131.1275,120112.0
2018-06-28 10:00:00,143.04,143.06,142.15,142.25,90256.0,131.1825,131.2009,130.3663,130.458,90256.0
2018-06-28 10:10:00,142.26,142.38,141.05,141.61,144465.0,130.4672,130.5772,129.3575,129.8711,144465.0
2018-06-28 10:20:00,141.68,142.24,141.44,141.95,106232.0,129.9353,130.4488,129.7152,130.1829,106232.0
2018-06-28 10:30:00,142.01,142.11,141.18,141.41,117110.0,130.2379,130.3296,129.4767,129.6877,117110.0
2018-06-28 10:40:00,141.4,141.65,140.75,140.87,121178.0,129.6785,129.9078,129.0824,129.1924,121178.0
2018-06-28 10:50:00,140.87,142.1,140.82,141.75,84488.0,129.1924,130.3205,129.1466,129.9995,84488.0
2018-06-28 11:00:00,141.73,141.84,141.23,141.52,75754.0,129.9811,130.082,129.5226,129.7885,75754.0
2018-06-28 11:10:00,141.55,141.66,140.82,141.61,58914.0,129.816,129.9169,129.1466,129.8711,58914.0
2018-06-28 11:20:00,141.58,142.26,141.15,141.85,79611.0,129.8436,130.4672,129.4492,130.0912,79611.0
2018-06-28 11:30:00,141.78,142.2,141.38,141.59,208786.0,130.027,130.4122,129.6601,129.8527,208786.0
2018-06-28 11:40:00,141.65,141.92,141.4,141.4,57737.0,129.9078,130.1554,129.6785,129.6785,57737.0
2018-06-28 11:50:00,141.44,142.16,141.41,141.72,88616.0,129.7152,130.3755,129.6877,129.972,88616.0
2018-06-28 12:00:00,141.71,142.18,141.57,142.0,56106.0,129.9628,130.3938,129.8344,130.2287,56106.0
2018-06-28 12:10:00,142.07,142.08,141.73,141.82,29867.0,130.2929,130.3021,129.9811,130.0637,29867.0
2018-06-28 12:20:00,141.84,142.01,141.53,141.59,60190.0,130.082,130.2379,129.7977,129.8527,60190.0
2018-06-28 12:30:00,141.56,142.0,141.56,141.92,35181.0,129.8252,130.2287,129.8252,130.1554,35181.0
2018-06-28 12:40:00,141.92,141.98,141.57,141.68,35072.0,130.1554,130.2104,129.8344,129.9353,35072.0
2018-06-28 12:50:00,141.74,142.11,141.74,142.03,28475.0,129.9903,130.3296,129.9903,130.2563,28475.0
2018-06-28 13:00:00,142.03,142.15,141.93,142.05,41724.0,130.2563,130.3663,130.1645,130.2746,41724.0
2018-06-28 13:10:00,142.04,142.37,141.98,142.16,53185.0,130.2654,130.5681,130.2104,130.3755,53185.0
2018-06-28 13:20:00,142.12,142.12,141.82,141.98,45330.0,130.3388,130.3388,130.0637,130.2104,45330.0
2018-06-28 13:30:00,141.98,142.05,141.85,141.92,29930.0,130.2104,130.2746,130.0912,130.1554,29930.0
2018-06-28 13:40:00,141.87,142.32,141.83,142.3,36328.0,130.1095,130.5222,130.0728,130.5039,36328.0
2018-06-28 13:50:00,142.29,142.92,142.25,142.57,74098.0,130.4947,131.0725,130.458,130.7515,74098.0
2018-06-28 14:00:00,142.56,142.67,142.15,142.18,70081.0,130.7423,130.8432,130.3663,130.3938,70081.0
2018-06-28 14:10:00,142.2,142.59,142.17,142.55,67339.0,130.4122,130.7698,130.3847,130.7332,67339.0
2018-06-28 14:20:00,142.59,142.67,142.49,142.53,34605.0,130.7698,130.8432,130.6781,130.7148,34605.0
2018-06-28 14:30:00,142.55,142.69,142.54,142.54,31703.0,130.7332,130.8615,130.724,130.724,31703.0
2018-06-28 14:40:00,142.55,142.64,142.32,142.37,36845.0,130.7332,130.8157,130.5222,130.5681,36845.0
2018-06-28 14:50:00,142.35,142.89,142.33,142.89,68103.0,130.5497,131.045,130.5314,131.045,68103.0
2018-06-28 15:00:00,142.92,142.97,142.7,142.74,40861.0,131.0725,131.1183,130.8707,130.9074,40861.0
2018-06-28 15:10:00,142.72,143.22,142.72,143.22,40815.0,130.8891,131.3476,130.8891,131.3476,40815.0
2018-06-28 15:20:00,143.2,143.27,142.87,142.87,64667.0,131.3293,131.3935,131.0266,131.0266,64667.0
2018-06-28 15:30:00,142.89,142.9,142.6,142.75,62898.0,131.045,131.0541,130.779,130.9166,62898.0
2018-06-28 15:40:00,142.76,142.78,142.48,142.52,85756.0,130.9257,130.9441,130.669,130.7056,85756.0
2018-06-28 15:50:00,142.52,142.64,142.34,142.54,208178.0,130.7056,130.8157,130.5406,130.724,208178.0
2018-06-29 09:30:00,144.0,144.27,143.02,143.41,71966.0,132.063,132.3106,131.1642,131.5219,71966.0
2018-06-29 09:40:00,143.25,143.53,143.18,143.38,29552.0,131.3751,131.6319,131.3109,131.4943,29552.0
2018-06-29 09:50:00,143.36,144.0,143.32,144.0,32645.0,131.476,132.063,131.4393,132.063,32645.0
2018-06-29 10:00:00,144.01,144.14,143.86,144.01,26540.0,132.0721,132.1913,131.9346,132.0721,26540.0
2018-06-29 10:10:00,143.98,144.03,143.68,143.91,35082.0,132.0446,132.0905,131.7695,131.9804,35082.0
2018-06-29 10:20:00,143.91,143.97,143.74,143.75,34266.0,131.9804,132.0354,131.8245,131.8337,34266.0
2018-06-29 10:30:00,143.75,144.1,143.73,143.98,26612.0,131.8337,132.1547,131.8153,132.0446,26612.0
2018-06-29 10:40:00,144.04,144.51,144.0,144.46,44402.0,132.0996,132.5307,132.063,132.4848,44402.0
2018-06-29 10:50:00,144.48,144.54,144.33,144.4,23933.0,132.5032,132.5582,132.3656,132.4298,23933.0
2018-06-29 11:00:00,144.41,144.45,144.3,144.36,28486.0,132.439,132.4756,132.3381,132.3931,28486.0
2018-06-29 11:10:00,144.36,144.43,144.29,144.4,28202.0,132.3931,132.4573,132.3289,132.4298,28202.0
2018-06-29 11:20:00,144.37,144.56,144.35,144.44,33793.0,132.4023,132.5765,132.3839,132.4665,33793.0
2018-06-29 11:30:00,144.42,144.46,144.24,144.31,23048.0,132.4481,132.4848,132.2831,132.3473,23048.0
2018-06-29 11:40:00,144.3,144.57,144.29,144.53,23346.0,132.3381,132.5857,132.3289,132.549,23346.0
2018-06-29 11:50:00,144.49,144.57,144.15,144.17,18945.0,132.5123,132.5857,132.2005,132.2189,18945.0
2018-06-29 12:00:00,144.11,144.17,143.83,143.91,17842.0,132.1638,132.2189,131.907,131.9804,17842.0
2018-06-29 12:10:00,143.94,143.97,143.73,143.93,15660.0,132.0079,132.0354,131.8153,131.9988,15660.0
2018-06-29 12:20:00,143.91,143.94,143.75,143.8,13346.0,131.9804,132.0079,131.8337,131.8795,13346.0
2018-06-29 12:30:00,143.81,143.81,143.63,143.66,25771.0,131.8887,131.8887,131.7236,131.7511,25771.0
2018-06-29 12:40:00,143.65,143.7,143.52,143.53,31434.0,131.742,131.7878,131.6227,131.6319,31434.0
2018-06-29 12:50:00,143.52,143.54,143.17,143.2,31577.0,131.6227,131.6411,131.3018,131.3293,31577.0
2018-06-29 13:00:00,143.23,143.57,143.22,143.5,27964.0,131.3568,131.6686,131.3476,131.6044,27964.0
2018-06-29 13:10:00,143.49,143.61,143.41,143.41,21802.0,131.5952,131.7053,131.5219,131.5219,21802.0
2018-06-29 13:20:00,143.43,143.44,143.21,143.23,34893.0,131.5402,131.5494,131.3384,131.3568,34893.0
2018-06-29 13:30:00,143.21,143.3,143.15,143.29,30355.0,131.3384,131.421,131.2834,131.4118,30355.0
2018-06-29 13:40:00,143.27,143.43,143.25,143.4,20619.0,131.3935,131.5402,131.3751,131.5127,20619.0
2018-06-29 13:50:00,143.4,143.55,143.37,143.38,30059.0,131.5127,131.6503,131.4852,131.4943,30059.0
2018-06-29 14:00:00,143.41,143.42,143.19,143.26,21587.0,131.5219,131.531,131.3201,131.3843,21587.0
2018-06-29 14:10:00,143.26,143.29,143.2,143.23,43366.0,131.3843,131.4118,131.3293,131.3568,43366.0
2018-06-29 14:20:00,143.22,143.28,143.12,143.26,20574.0,131.3476,131.4026,131.2559,131.3843,20574.0
2018-06-29 14:30:00,143.25,143.27,143.07,143.1,22852.0,131.3751,131.3935,131.21,131.2376,22852.0
2018-06-29 14:40:00,143.1,143.11,142.9,143.01,38674.0,131.2376,131.2467,131.0541,131.155,38674.0
2018-06-29 14:50:00,143.02,143.43,143.02,143.41,20311.0,131.1642,131.5402,131.1642,131.5219,20311.0
2018-06-29 15:00:00,143.43,143.61,143.43,143.5,17082.0,131.5402,131.7053,131.5402,131.6044,17082.0
2018-06-29 15:10:00,143.49,143.52,143.27,143.29,30851.0,131.5952,131.6227,131.3935,131.4118,30851.0
2018-06-29 15:20:00,143.29,143.3,143.08,143.09,30180.0,131.4118,131.421,131.2192,131.2284,30180.0
2018-06-29 15:30:00,143.09,143.22,143.03,143.03,41396.0,131.2284,131.3476,131.1734,131.1734,41396.0
2018-06-29 15:40:00,143.03,143.28,143.0,143.08,61970.0,131.1734,131.4026,131.1458,131.2192,61970.0
2018-06-29 15:50:00,143.06,143.09,142.66,142.69,127489.0,131.2009,131.2284,130.834,130.8615,127489.0
2018-07-02 09:30:00,142.23,142.43,141.65,142.05,88652.0,130.4397,130.6231,129.9078,130.2746,88652.0
2018-07-02 09:40:00,142.05,142.18,141.8,141.89,36986.0,130.2746,130.3938,130.0453,130.1279,36986.0
2018-07-02 09:50:00,141.9,141.93,141.15,141.46,31402.0,130.137,130.1645,129.4492,129.7335,31402.0
2018-07-02 10:00:00,141.44,142.06,141.44,141.57,44601.0,129.7152,130.2838,129.7152,129.8344,44601.0
2018-07-02 10:10:00,141.53,141.87,141.13,141.28,29141.0,129.7977,130.1095,129.4309,129.5684,29141.0
2018-07-02 10:20:00,141.31,141.94,141.23,141.93,48137.0,129.5959,130.1737,129.5226,130.1645,48137.0
2018-07-02 10:30:00,141.91,142.2,141.79,142.11,24404.0,130.1462,130.4122,130.0362,130.3296,24404.0
2018-07-02 10:40:00,142.11,142.45,141.97,142.34,24798.0,130.3296,130.6414,130.2012,130.5406,24798.0
2018-07-02 10:50:00,142.33,142.55,142.19,142.5,20246.0,130.5314,130.7332,130.403,130.6873,20246.0
2018-07-02 11:00:00,142.53,142.89,142.52,142.75,23746.0,130.7148,131.045,130.7056,130.9166,23746.0
2018-07-02 11:10:00,142.69,142.71,142.35,142.39,24619.0,130.8615,130.8799,130.5497,130.5864,24619.0
2018-07-02 11:20:00,142.41,142.45,142.14,142.24,38219.0,130.6048,130.6414,130.3571,130.4488,38219.0
2018-07-02 11:30:00,142.28,142.36,142.0,142.31,32733.0,130.4855,130.5589,130.2287,130.513,32733.0
2018-07-02 11:40:00,142.33,142.6,142.31,142.59,10679.0,130.5314,130.779,130.513,130.7698,10679.0
2018-07-02 11:50:00,142.59,142.73,142.48,142.48,18851.0,130.7698,130.8982,130.669,130.669,18851.0
2018-07-02 12:00:00,142.49,142.5,142.08,142.08,15714.0,130.6781,130.6873,130.3021,130.3021,15714.0
2018-07-02 12:10:00,142.05,142.17,141.95,142.0,12203.0,130.2746,130.3847,130.1829,130.2287,12203.0
2018-07-02 12:20:00,142.03,142.16,141.95,141.98,6741.0,130.2563,130.3755,130.1829,130.2104,6741.0
2018-07-02 12:30:00,141.99,142.04,141.88,141.99,7900.0,130.2196,130.2654,130.1187,130.2196,7900.0
2018-07-02 12:40:00,142.0,142.22,141.96,142.15,13760.0,130.2287,130.4305,130.1921,130.3663,13760.0
2018-07-02 12:50:00,142.14,142.35,142.13,142.21,18026.0,130.3571,130.5497,130.348,130.4213,18026.0
2018-07-02 13:00:00,142.21,142.29,141.96,142.06,12808.0,130.4213,130.4947,130.1921,130.2838,12808.0
2018-07-02 13:10:00,142.09,142.13,141.88,141.97,10468.0,130.3113,130.348,130.1187,130.2012,10468.0
2018-07-02 13:20:00,141.93,141.99,141.85,141.93,12338.0,130.1645,130.2196,130.0912,130.1645,12338.0
2018-07-02 13:30:00,141.92,142.18,141.91,142.17,10343.0,130.1554,130.3938,130.1462,130.3847,10343.0
2018-07-02 13:40:00,142.14,142.5,142.13,142.45,9311.0,130.3571,130.6873,130.348,130.6414,9311.0
2018-07-02 13:50:00,142.42,142.45,142.35,142.39,8129.0,130.6139,130.6414,130.5497,130.5864,8129.0
2018-07-02 14:00:00,142.38,142.64,142.37,142.56,11358.0,130.5772,130.8157,130.5681,130.7423,11358.0
2018-07-02 14:10:00,142.51,142.74,142.4,142.73,13847.0,130.6965,130.9074,130.5956,130.8982,13847.0
2018-07-02 14:20:00,142.72,142.8,142.57,142.8,13740.0,130.8891,130.9624,130.7515,130.9624,13740.0
2018-07-02 14:30:00,142.81,142.91,142.58,142.59,12272.0,130.9716,131.0633,130.7607,130.7698,12272.0
2018-07-02 14:40:00,142.59,142.61,142.39,142.39,12717.0,130.7698,130.7882,130.5864,130.5864,12717.0
2018-07-02 14:50:00,142.38,142.48,142.35,142.36,10860.0,130.5772,130.669,130.5497,130.5589,10860.0
2018-07-02 15:00:00,142.34,142.36,142.1,142.19,16924.0,130.5406,130.5589,130.3205,130.403,16924.0
2018-07-02 15:10:00,142.21,142.29,142.16,142.27,36470.0,130.4213,130.4947,130.3755,130.4764,36470.0
2018-07-02 15:20:00,142.27,142.53,142.27,142.41,20512.0,130.4764,130.7148,130.4764,130.6048,20512.0
2018-07-02 15:30:00,142.43,142.62,142.35,142.6,36048.0,130.6231,130.7973,130.5497,130.779,36048.0
2018-07-02 15:40:00,142.61,142.71,142.37,142.65,51874.0,130.7882,130.8799,130.5681,130.8249,51874.0
2018-07-02 15:50:00,142.66,142.79,142.66,142.74,93078.0,130.834,130.9533,130.834,130.9074,93078.0
2018-07-03 09:30:00,143.45,143.74,142.79,143.58,45213.0,131.5585,131.8245,130.9533,131.6778,45213.0
2018-07-03 09:40:00,143.5,143.58,142.78,143.0,60150.0,131.6044,131.6778,130.9441,131.1458,60150.0
2018-07-03 09:50:00,143.0,143.49,142.78,143.4,43766.0,131.1458,131.5952,130.9441,131.5127,43766.0
2018-07-03 10:00:00,143.49,144.01,143.16,143.95,21515.0,131.5952,132.0721,131.2926,132.0171,21515.0
2018-07-03 10:10:00,144.02,144.28,143.57,144.01,39457.0,132.0813,132.3197,131.6686,132.0721,39457.0
2018-07-03 10:20:00,143.94,144.05,143.57,143.6,19259.0,132.0079,132.1088,131.6686,131.6961,19259.0
2018-07-03 10:30:00,143.63,143.88,143.55,143.66,24708.0,131.7236,131.9529,131.6503,131.7511,24708.0
2018-07-03 10:40:00,143.7,143.82,143.28,143.36,26489.0,131.7878,131.8979,131.4026,131.476,26489.0
2018-07-03 10:50:00,143.34,143.49,143.17,143.29,16181.0,131.4577,131.5952,131.3018,131.4118,16181.0
2018-07-03 11:00:00,143.32,143.53,143.24,143.53,18589.0,131.4393,131.6319,131.366,131.6319,18589.0
2018-07-03 11:10:00,143.51,143.53,143.33,143.46,21548.0,131.6136,131.6319,131.4485,131.5677,21548.0
2018-07-03 11:20:00,143.47,143.54,143.29,143.41,19903.0,131.5769,131.6411,131.4118,131.5219,19903.0
2018-07-03 11:30:00,143.41,143.82,143.33,143.74,15074.0,131.5219,131.8979,131.4485,131.8245,15074.0
2018-07-03 11:40:00,143.78,143.97,143.5,143.64,19840.0,131.8612,132.0354,131.6044,131.7328,19840.0
2018-07-03 11:50:00,143.58,143.74,143.46,143.61,17484.0,131.6778,131.8245,131.5677,131.7053,17484.0
2018-07-03 12:00:00,143.59,143.65,143.37,143.52,15813.0,131.6869,131.742,131.4852,131.6227,15813.0
2018-07-03 12:10:00,143.53,143.53,143.15,143.25,15738.0,131.6319,131.6319,131.2834,131.3751,15738.0
2018-07-03 12:20:00,143.23,143.28,143.1,143.12,20607.0,131.3568,131.4026,131.2376,131.2559,20607.0
2018-07-03 12:30:00,143.08,143.16,142.69,142.72,26134.0,131.2192,131.2926,130.8615,130.8891,26134.0
2018-07-03 12:40:00,142.74,142.76,142.11,142.14,49318.0,130.9074,130.9257,130.3296,130.3571,49318.0
2018-07-03 12:50:00,142.07,142.14,141.41,141.96,143048.0,130.2929,130.3571,129.6877,130.1921,143048.0
2018-07-05 09:30:00,143.57,143.98,142.55,143.47,87519.0,131.6686,132.0446,130.7332,131.5769,87519.0
2018-07-05 09:40:00,143.32,143.47,142.41,142.63,22925.0,131.4393,131.5769,130.6048,130.8065,22925.0
2018-07-05 09:50:00,142.63,143.2,142.51,142.66,49135.0,130.8065,131.3293,130.6965,130.834,49135.0
2018-07-05 10:00:00,142.76,142.93,142.48,142.73,24251.0,130.9257,131.0817,130.669,130.8982,24251.0
2018-07-05 10:10:00,142.73,142.73,142.01,142.31,36174.0,130.8982,130.8982,130.2379,130.513,36174.0
2018-07-05 10:20:00,142.26,142.77,142.18,142.72,22724.0,130.4672,130.9349,130.3938,130.8891,22724.0
2018-07-05 10:30:00,142.7,142.7,142.34,142.54,23383.0,130.8707,130.8707,130.5406,130.724,23383.0
2018-07-05 10:40:00,142.55,142.66,142.45,142.49,25315.0,130.7332,130.834,130.6414,130.6781,25315.0
2018-07-05 10:50:00,142.42,142.42,141.95,142.21,19347.0,130.6139,130.6139,130.1829,130.4213,19347.0
2018-07-05 11:00:00,142.18,142.67,142.18,142.67,27081.0,130.3938,130.8432,130.3938,130.8432,27081.0
2018-07-05 11:10:00,142.71,142.87,142.45,142.77,20354.0,130.8799,131.0266,130.6414,130.9349,20354.0
2018-07-05 11:20:00,142.81,142.85,142.72,142.76,12247.0,130.9716,131.0083,130.8891,130.9257,12247.0
2018-07-05 11:30:00,142.74,142.97,142.67,142.68,17423.0,130.9074,131.1183,130.8432,130.8524,17423.0
2018-07-05 11:40:00,142.63,142.72,142.61,142.68,22392.0,130.8065,130.8891,130.7882,130.8524,22392.0
2018-07-05 11:50:00,142.65,142.72,142.62,142.69,30266.0,130.8249,130.8891,130.7973,130.8615,30266.0
2018-07-05 12:00:00,142.69,143.26,142.65,143.01,51474.0,130.8615,131.3843,130.8249,131.155,51474.0
2018-07-05 12:10:00,142.98,143.36,142.95,143.29,11785.0,131.1275,131.476,131.1,131.4118,11785.0
2018-07-05 12:20:00,143.33,143.42,143.16,143.26,24416.0,131.4485,131.531,131.2926,131.3843,24416.0
2018-07-05 12:30:00,143.24,143.29,143.2,143.22,11637.0,131.366,131.4118,131.3293,131.3476,11637.0
2018-07-05 12:40:00,143.24,143.37,143.24,143.31,9878.0,131.366,131.4852,131.366,131.4302,9878.0
2018-07-05 12:50:00,143.29,143.49,143.28,143.48,15958.0,131.4118,131.5952,131.4026,131.5861,15958.0
2018-07-05 13:00:00,143.46,143.68,143.46,143.61,16166.0,131.5677,131.7695,131.5677,131.7053,16166.0
2018-07-05 13:10:00,143.61,143.74,143.59,143.68,13066.0,131.7053,131.8245,131.6869,131.7695,13066.0
2018-07-05 13:20:00,143.68,143.68,143.53,143.53,12626.0,131.7695,131.7695,131.6319,131.6319,12626.0
2018-07-05 13:30:00,143.5,143.55,143.25,143.31,11861.0,131.6044,131.6503,131.3751,131.4302,11861.0
2018-07-05 13:40:00,143.32,143.42,143.26,143.28,10390.0,131.4393,131.531,131.3843,131.4026,10390.0
2018-07-05 13:50:00,143.28,143.39,143.21,143.38,12749.0,131.4026,131.5035,131.3384,131.4943,12749.0
2018-07-05 14:00:00,143.39,143.63,143.02,143.03,18570.0,131.5035,131.7236,131.1642,131.1734,18570.0
2018-07-05 14:10:00,143.02,143.04,142.8,142.98,21351.0,131.1642,131.1825,130.9624,131.1275,21351.0
2018-07-05 14:20:00,143.03,143.03,142.91,142.97,27174.0,131.1734,131.1734,131.0633,131.1183,27174.0
2018-07-05 14:30:00,142.95,142.98,142.82,142.84,26893.0,131.1,131.1275,130.9808,130.9991,26893.0
2018-07-05 14:40:00,142.83,143.01,142.83,142.94,18896.0,130.9899,131.155,130.9899,131.0908,18896.0
2018-07-05 14:50:00,142.96,142.97,142.89,142.94,17504.0,131.1092,131.1183,131.045,131.0908,17504.0
2018-07-05 15:00:00,142.94,143.19,142.91,143.19,52050.0,131.0908,131.3201,131.0633,131.3201,52050.0
2018-07-05 15:10:00,143.18,143.37,143.17,143.37,22653.0,131.3109,131.4852,131.3018,131.4852,22653.0
2018-07-05 15:20:00,143.36,143.43,143.29,143.37,25825.0,131.476,131.5402,131.4118,131.4852,25825.0
2018-07-05 15:30:00,143.38,143.44,143.33,143.43,31450.0,131.4943,131.5494,131.4485,131.5402,31450.0
2018-07-05 15:40:00,143.43,143.48,143.28,143.29,37856.0,131.5402,131.5861,131.4026,131.4118,37856.0
2018-07-05 15:50:00,143.29,143.56,143.27,143.54,107247.0,131.4118,131.6594,131.3935,131.6411,107247.0
2018-07-06 09:30:00,142.89,142.89,141.21,142.31,137842.0,131.045,131.045,129.5042,130.513,137842.0
2018-07-06 09:40:00,142.24,142.32,141.43,141.43,55991.0,130.4488,130.5222,129.706,129.706,55991.0
2018-07-06 09:50:00,141.39,141.48,140.91,141.35,42760.0,129.6693,129.7519,129.2291,129.6326,42760.0
2018-07-06 10:00:00,141.33,141.79,141.24,141.57,36041.0,129.6143,130.0362,129.5317,129.8344,36041.0
2018-07-06 10:10:00,141.61,142.03,141.61,141.74,22872.0,129.8711,130.2563,129.8711,129.9903,22872.0
2018-07-06 10:20:00,141.7,141.79,141.48,141.77,22403.0,129.9536,130.0362,129.7519,130.0178,22403.0
2018-07-06 10:30:00,141.79,141.84,141.47,141.52,32182.0,130.0362,130.082,129.7427,129.7885,32182.0
2018-07-06 10:40:00,141.52,141.68,141.44,141.65,24854.0,129.7885,129.9353,129.7152,129.9078,24854.0
2018-07-06 10:50:00,141.63,141.93,141.53,141.91,22492.0,129.8894,130.1645,129.7977,130.1462,22492.0
2018-07-06 11:00:00,141.92,142.7,141.91,142.63,28796.0,130.1554,130.8707,130.1462,130.8065,28796.0
2018-07-06 11:10:00,142.64,142.85,142.64,142.8,24786.0,130.8157,131.0083,130.8157,130.9624,24786.0
2018-07-06 11:20:00,142.77,142.77,142.37,142.41,22581.0,130.9349,130.9349,130.5681,130.6048,22581.0
2018-07-06 11:30:00,142.46,142.5,142.13,142.34,21759.0,130.6506,130.6873,130.348,130.5406,21759.0
2018-07-06 11:40:00,142.34,142.51,142.06,142.41,34133.0,130.5406,130.6965,130.2838,130.6048,34133.0
2018-07-06 11:50:00,142.42,142.42,142.21,142.26,24665.0,130.6139,130.6139,130.4213,130.4672,24665.0
2018-07-06 12:00:00,142.28,142.34,141.97,142.32,25449.0,130.4855,130.5406,130.2012,130.5222,25449.0
2018-07-06 12:10:00,142.31,142.43,142.2,142.2,19359.0,130.513,130.6231,130.4122,130.4122,19359.0
2018-07-06 12:20:00,142.19,142.32,142.03,142.19,21361.0,130.403,130.5222,130.2563,130.403,21361.0
2018-07-06 12:30:00,142.15,142.16,142.01,142.15,15272.0,130.3663,130.3755,130.2379,130.3663,15272.0
2018-07-06 12:40:00,142.18,142.21,141.89,141.89,15501.0,130.3938,130.4213,130.1279,130.1279,15501.0
2018-07-06 12:50:00,141.89,142.16,141.89,142.16,18626.0,130.1279,130.3755,130.1279,130.3755,18626.0
2018-07-06 13:00:00,142.15,142.32,142.14,142.31,9824.0,130.3663,130.5222,130.3571,130.513,9824.0
2018-07-06 13:10:00,142.3,142.31,142.15,142.19,16109.0,130.5039,130.513,130.3663,130.403,16109.0
2018-07-06 13:20:00,142.17,142.33,142.17,142.33,24511.0,130.3847,130.5314,130.3847,130.5314,24511.0
2018-07-06 13:30:00,142.33,142.46,142.27,142.44,15618.0,130.5314,130.6506,130.4764,130.6323,15618.0
2018-07-06 13:40:00,142.45,142.5,142.23,142.32,26936.0,130.6414,130.6873,130.4397,130.5222,26936.0
2018-07-06 13:50:00,142.36,142.36,142.21,142.27,24114.0,130.5589,130.5589,130.4213,130.4764,24114.0
2018-07-06 14:00:00,142.28,142.4,142.25,142.25,17146.0,130.4855,130.5956,130.458,130.458,17146.0
2018-07-06 14:10:00,142.26,142.27,142.19,142.27,19059.0,130.4672,130.4764,130.403,130.4764,19059.0
2018-07-06 14:20:00,142.28,142.37,142.28,142.29,12742.0,130.4855,130.5681,130.4855,130.4947,12742.0
2018-07-06 14:30:00,142.26,142.36,142.22,142.28,18897.0,130.4672,130.5589,130.4305,130.4855,18897.0
2018-07-06 14:40:00,142.27,142.39,142.25,142.34,21050.0,130.4764,130.5864,130.458,130.5406,21050.0
2018-07-06 14:50:00,142.35,142.5,142.31,142.42,21872.0,130.5497,130.6873,130.513,130.6139,21872.0
2018-07-06 15:00:00,142.44,142.5,142.37,142.49,30044.0,130.6323,130.6873,130.5681,130.6781,30044.0
2018-07-06 15:10:00,142.49,142.49,142.32,142.41,23599.0,130.6781,130.6781,130.5222,130.6048,23599.0
2018-07-06 15:20:00,142.41,142.61,142.39,142.53,25396.0,130.6048,130.7882,130.5864,130.7148,25396.0
2018-07-06 15:30:00,142.52,142.63,142.46,142.58,50938.0,130.7056,130.8065,130.6506,130.7607,50938.0
2018-07-06 15:40:00,142.57,142.57,142.31,142.36,69129.0,130.7515,130.7515,130.513,130.5589,69129.0
2018-07-06 15:50:00,142.34,142.55,142.23,142.41,122063.0,130.5406,130.7332,130.4397,130.6048,122063.0
2018-07-09 09:30:00,142.39,142.87,142.14,142.58,60368.0,130.5864,131.0266,130.3571,130.7607,60368.0
2018-07-09 09:40:00,142.57,142.57,141.86,141.96,21651.0,130.7515,130.7515,130.1004,130.1921,21651.0
2018-07-09 09:50:00,141.89,142.33,141.85,141.92,34367.0,130.1279,130.5314,130.0912,130.1554,34367.0
2018-07-09 10:00:00,141.85,141.98,141.74,141.9,19589.0,130.0912,130.2104,129.9903,130.137,19589.0
2018-07-09 10:10:00,141.9,142.07,141.76,142.02,38083.0,130.137,130.2929,130.0086,130.2471,38083.0
2018-07-09 10:20:00,142.05,142.42,141.95,142.3,34624.0,130.2746,130.6139,130.1829,130.5039,34624.0
2018-07-09 10:30:00,142.28,142.43,142.03,142.08,37574.0,130.4855,130.6231,130.2563,130.3021,37574.0
2018-07-09 10:40:00,142.03,142.18,141.86,142.04,88132.0,130.2563,130.3938,130.1004,130.2654,88132.0
2018-07-09 10:50:00,142.05,142.57,142.04,142.4,42504.0,130.2746,130.7515,130.2654,130.5956,42504.0
2018-07-09 11:00:00,142.35,142.73,142.35,142.6,29352.0,130.5497,130.8982,130.5497,130.779,29352.0
2018-07-09 11:10:00,142.6,142.92,142.57,142.84,18020.0,130.779,131.0725,130.7515,130.9991,18020.0
2018-07-09 11:20:00,142.86,143.04,142.68,142.69,19227.0,131.0175,131.1825,130.8524,130.8615,19227.0
2018-07-09 11:30:00,142.66,142.82,142.57,142.79,16716.0,130.834,130.9808,130.7515,130.9533,16716.0
2018-07-09 11:40:00,142.85,143.09,142.85,143.03,15719.0,131.0083,131.2284,131.0083,131.1734,15719.0
2018-07-09 11:50:00,142.98,143.09,142.69,142.85,14101.0,131.1275,131.2284,130.8615,131.0083,14101.0
2018-07-09 12:00:00,142.82,143.0,142.81,142.94,7141.0,130.9808,131.1458,130.9716,131.0908,7141.0
2018-07-09 12:10:00,142.97,142.98,142.78,142.79,12663.0,131.1183,131.1275,130.9441,130.9533,12663.0
2018-07-09 12:20:00,142.79,142.92,142.69,142.84,9462.0,130.9533,131.0725,130.8615,130.9991,9462.0
2018-07-09 12:30:00,142.87,142.87,142.62,142.74,12216.0,131.0266,131.0266,130.7973,130.9074,12216.0
2018-07-09 12:40:00,142.71,142.73,142.57,142.65,20087.0,130.8799,130.8982,130.7515,130.8249,20087.0
2018-07-09 12:50:00,142.64,142.76,142.59,142.7,18936.0,130.8157,130.9257,130.7698,130.8707,18936.0
2018-07-09 13:00:00,142.71,142.91,142.68,142.72,14508.0,130.8799,131.0633,130.8524,130.8891,14508.0
2018-07-09 13:10:00,142.69,142.73,142.48,142.53,9594.0,130.8615,130.8982,130.669,130.7148,9594.0
2018-07-09 13:20:00,142.53,142.59,142.46,142.49,7123.0,130.7148,130.7698,130.6506,130.6781,7123.0
2018-07-09 13:30:00,142.47,142.58,142.46,142.51,6519.0,130.6598,130.7607,130.6506,130.6965,6519.0
2018-07-09 13:40:00,142.49,142.5,142.41,142.41,6430.0,130.6781,130.6873,130.6048,130.6048,6430.0
2018-07-09 13:50:00,142.45,142.57,142.42,142.42,6949.0,130.6414,130.7515,130.6139,130.6139,6949.0
2018-07-09 14:00:00,142.47,142.57,142.45,142.54,9461.0,130.6598,130.7515,130.6414,130.724,9461.0
2018-07-09 14:10:00,142.48,142.66,142.48,142.64,28021.0,130.669,130.834,130.669,130.8157,28021.0
2018-07-09 14:20:00,142.62,142.73,142.59,142.71,14231.0,130.7973,130.8982,130.7698,130.8799,14231.0
2018-07-09 14:30:00,142.71,142.75,142.69,142.69,11131.0,130.8799,130.9166,130.8615,130.8615,11131.0
2018-07-09 14:40:00,142.68,142.77,142.66,142.67,14506.0,130.8524,130.9349,130.834,130.8432,14506.0
2018-07-09 14:50:00,142.67,142.83,142.67,142.77,16974.0,130.8432,130.9899,130.8432,130.9349,16974.0
2018-07-09 15:00:00,142.8,142.84,142.66,142.8,22387.0,130.9624,130.9991,130.834,130.9624,22387.0
2018-07-09 15:10:00,142.8,142.86,142.71,142.77,17704.0,130.9624,131.0175,130.8799,130.9349,17704.0
2018-07-09 15:20:00,142.76,142.82,142.67,142.68,16987.0,130.9257,130.9808,130.8432,130.8524,16987.0
2018-07-09 15:30:00,142.71,142.84,142.68,142.84,22148.0,130.8799,130.9991,130.8524,130.9991,22148.0
2018-07-09 15:40:00,142.84,142.9,142.71,142.73,42011.0,130.9991,131.0541,130.8799,130.8982,42011.0
2018-07-09 15:50:00,142.73,142.74,142.52,142.65,108711.0,130.8982,130.9074,130.7056,130.8249,108711.0
2018-07-10 09:30:00,142.87,143.32,142.38,142.61,78996.0,131.0266,131.4393,130.5772,130.7882,78996.0
2018-07-10 09:40:00,142.56,143.32,142.56,143.15,75552.0,130.7423,131.4393,130.7423,131.2834,75552.0
2018-07-10 09:50:00,143.17,143.57,143.17,143.4,80287.0,131.3018,131.6686,131.3018,131.5127,80287.0
2018-07-10 10:00:00,143.39,143.62,143.03,143.62,73730.0,131.5035,131.7145,131.1734,131.7145,73730.0
2018-07-10 10:10:00,143.59,143.59,143.23,143.35,93304.0,131.6869,131.6869,131.3568,131.4668,93304.0
2018-07-10 10:20:00,143.35,143.36,142.9,142.9,34568.0,131.4668,131.476,131.0541,131.0541,34568.0
2018-07-10 10:30:00,142.85,143.56,142.82,143.56,42700.0,131.0083,131.6594,130.9808,131.6594,42700.0
2018-07-10 10:40:00,143.56,143.9,143.54,143.78,45269.0,131.6594,131.9712,131.6411,131.8612,45269.0
2018-07-10 10:50:00,143.79,143.99,143.79,143.93,40653.0,131.8704,132.0538,131.8704,131.9988,40653.0
2018-07-10 11:00:00,143.94,144.0,143.61,143.64,14788.0,132.0079,132.063,131.7053,131.7328,14788.0
2018-07-10 11:10:00,143.58,143.69,143.41,143.6,22660.0,131.6778,131.7787,131.5219,131.6961,22660.0
2018-07-10 11:20:00,143.61,143.79,143.49,143.79,46231.0,131.7053,131.8704,131.5952,131.8704,46231.0
2018-07-10 11:30:00,143.77,143.85,143.68,143.74,17780.0,131.852,131.9254,131.7695,131.8245,17780.0
2018-07-10 11:40:00,143.75,144.06,143.72,144.0,35776.0,131.8337,132.118,131.8062,132.063,35776.0
2018-07-10 11:50:00,144.02,144.14,143.97,144.14,9042.0,132.0813,132.1913,132.0354,132.1913,9042.0
2018-07-10 12:00:00,144.14,144.33,144.08,144.08,32817.0,132.1913,132.3656,132.1363,132.1363,32817.0
2018-07-10 12:10:00,144.1,144.24,143.99,144.11,20658.0,132.1547,132.2831,132.0538,132.1638,20658.0
2018-07-10 12:20:00,144.04,144.04,143.83,143.9,6089.0,132.0996,132.0996,131.907,131.9712,6089.0
2018-07-10 12:30:00,143.93,143.96,143.85,143.85,20646.0,131.9988,132.0263,131.9254,131.9254,20646.0
2018-07-10 12:40:00,143.9,143.9,143.73,143.82,40190.0,131.9712,131.9712,131.8153,131.8979,40190.0
2018-07-10 12:50:00,143.82,144.0,143.74,143.91,28760.0,131.8979,132.063,131.8245,131.9804,28760.0
2018-07-10 13:00:00,143.89,143.92,143.68,143.79,27797.0,131.9621,131.9896,131.7695,131.8704,27797.0
2018-07-10 13:10:00,143.79,143.91,143.77,143.89,17813.0,131.8704,131.9804,131.852,131.9621,17813.0
2018-07-10 13:20:00,143.89,143.95,143.79,143.86,15946.0,131.9621,132.0171,131.8704,131.9346,15946.0
2018-07-10 13:30:00,143.86,143.86,143.71,143.82,17060.0,131.9346,131.9346,131.797,131.8979,17060.0
2018-07-10 13:40:00,143.81,143.94,143.81,143.9,19506.0,131.8887,132.0079,131.8887,131.9712,19506.0
2018-07-10 13:50:00,143.91,144.05,143.9,144.03,11591.0,131.9804,132.1088,131.9712,132.0905,11591.0
2018-07-10 14:00:00,144.02,144.21,144.02,144.15,13478.0,132.0813,132.2555,132.0813,132.2005,13478.0
2018-07-10 14:10:00,144.16,144.2,144.05,144.05,24984.0,132.2097,132.2464,132.1088,132.1088,24984.0
2018-07-10 14:20:00,144.05,144.05,143.9,143.97,19404.0,132.1088,132.1088,131.9712,132.0354,19404.0
2018-07-10 14:30:00,144.02,144.29,144.02,144.29,19278.0,132.0813,132.3289,132.0813,132.3289,19278.0
2018-07-10 14:40:00,144.29,144.48,144.27,144.43,16975.0,132.3289,132.5032,132.3106,132.4573,16975.0
2018-07-10 14:50:00,144.43,144.5,144.37,144.47,14209.0,132.4573,132.5215,132.4023,132.494,14209.0
2018-07-10 15:00:00,144.46,144.58,144.44,144.52,20671.0,132.4848,132.5949,132.4665,132.5398,20671.0
2018-07-10 15:10:00,144.54,144.66,144.52,144.59,17703.0,132.5582,132.6682,132.5398,132.604,17703.0
2018-07-10 15:20:00,144.59,144.68,144.46,144.63,23764.0,132.604,132.6866,132.4848,132.6407,23764.0
2018-07-10 15:30:00,144.64,144.81,144.63,144.81,39282.0,132.6499,132.8058,132.6407,132.8058,39282.0
2018-07-10 15:40:00,144.81,144.81,144.62,144.73,57087.0,132.8058,132.8058,132.6316,132.7324,57087.0
2018-07-10 15:50:00,144.75,144.82,144.56,144.61,114735.0,132.7508,132.815,132.5765,132.6224,114735.0
2018-07-11 09:30:00,143.79,144.07,141.96,142.32,95772.0,131.8704,132.1271,130.1921,130.5222,95772.0
2018-07-11 09:40:00,142.33,142.52,141.65,141.91,32678.0,130.5314,130.7056,129.9078,130.1462,32678.0
2018-07-11 09:50:00,141.91,142.04,141.39,141.39,37880.0,130.1462,130.2654,129.6693,129.6693,37880.0
2018-07-11 10:00:00,141.38,141.39,140.68,140.72,63970.0,129.6601,129.6693,129.0182,129.0549,63970.0
2018-07-11 10:10:00,140.72,140.77,140.23,140.25,42620.0,129.0549,129.1007,128.6055,128.6238,42620.0
2018-07-11 10:20:00,140.22,140.68,140.15,140.48,74178.0,128.5963,129.0182,128.5321,128.8347,74178.0
2018-07-11 10:30:00,140.51,140.88,140.48,140.63,147877.0,128.8623,129.2016,128.8347,128.9723,147877.0
2018-07-11 10:40:00,140.65,140.8,140.47,140.69,87199.0,128.9907,129.1282,128.8256,129.0273,87199.0
2018-07-11 10:50:00,140.7,140.76,140.6,140.67,58723.0,129.0365,129.0915,128.9448,129.009,58723.0
2018-07-11 11:00:00,140.74,140.8,140.38,140.61,128299.0,129.0732,129.1282,128.743,128.954,128299.0
2018-07-11 11:10:00,140.59,140.76,140.16,140.41,56604.0,128.9356,129.0915,128.5413,128.7705,56604.0
2018-07-11 11:20:00,140.42,140.45,140.12,140.22,45326.0,128.7797,128.8072,128.5046,128.5963,45326.0
2018-07-11 11:30:00,140.19,140.39,140.13,140.31,58678.0,128.5688,128.7522,128.5138,128.6788,58678.0
2018-07-11 11:40:00,140.3,140.38,140.06,140.16,38061.0,128.6697,128.743,128.4496,128.5413,38061.0
2018-07-11 11:50:00,140.16,140.21,139.87,139.91,44216.0,128.5413,128.5871,128.2753,128.312,44216.0
2018-07-11 12:00:00,139.91,140.01,139.82,139.88,24200.0,128.312,128.4037,128.2295,128.2845,24200.0
2018-07-11 12:10:00,139.87,140.0,139.73,139.81,20076.0,128.2753,128.3945,128.1469,128.2203,20076.0
2018-07-11 12:20:00,139.85,139.92,139.73,139.77,30421.0,128.257,128.3212,128.1469,128.1836,30421.0
2018-07-11 12:30:00,139.76,139.85,139.7,139.7,29002.0,128.1744,128.257,128.1194,128.1194,29002.0
2018-07-11 12:40:00,139.69,139.88,139.64,139.85,31059.0,128.1102,128.2845,128.0644,128.257,31059.0
2018-07-11 12:50:00,139.84,139.86,139.53,139.55,28054.0,128.2478,128.2661,127.9635,127.9818,28054.0
2018-07-11 13:00:00,139.53,139.57,139.37,139.38,23986.0,127.9635,128.0002,127.8168,127.8259,23986.0
2018-07-11 13:10:00,139.4,139.53,139.37,139.52,18206.0,127.8443,127.9635,127.8168,127.9543,18206.0
2018-07-11 13:20:00,139.53,139.57,139.42,139.44,10585.0,127.9635,128.0002,127.8626,127.881,10585.0
2018-07-11 13:30:00,139.45,139.56,139.4,139.43,15588.0,127.8901,127.991,127.8443,127.8718,15588.0
2018-07-11 13:40:00,139.42,139.44,139.18,139.19,23930.0,127.8626,127.881,127.6425,127.6517,23930.0
2018-07-11 13:50:00,139.2,139.22,138.54,138.55,43017.0,127.6609,127.6792,127.0556,127.0647,43017.0
2018-07-11 14:00:00,138.59,139.2,138.57,139.08,59277.0,127.1014,127.6609,127.0831,127.5508,59277.0
2018-07-11 14:10:00,139.06,139.06,138.25,138.3,31126.0,127.5325,127.5325,126.7896,126.8355,31126.0
2018-07-11 14:20:00,138.25,138.93,138.05,138.75,106665.0,126.7896,127.4132,126.6062,127.2482,106665.0
2018-07-11 14:30:00,138.77,139.19,138.54,139.19,37957.0,127.2665,127.6517,127.0556,127.6517,37957.0
2018-07-11 14:40:00,139.17,139.37,138.84,139.37,57157.0,127.6333,127.8168,127.3307,127.8168,57157.0
2018-07-11 14:50:00,139.35,139.48,139.21,139.42,30111.0,127.7984,127.9176,127.67,127.8626,30111.0
2018-07-11 15:00:00,139.41,139.62,139.34,139.43,30797.0,127.8534,128.046,127.7892,127.8718,30797.0
2018-07-11 15:10:00,139.41,139.47,139.31,139.44,38098.0,127.8534,127.9085,127.7617,127.881,38098.0
2018-07-11 15:20:00,139.45,139.49,139.34,139.38,34805.0,127.8901,127.9268,127.7892,127.8259,34805.0
2018-07-11 15:30:00,139.38,139.53,139.35,139.36,39393.0,127.8259,127.9635,127.7984,127.8076,39393.0
2018-07-11 15:40:00,139.34,139.59,139.34,139.53,101700.0,127.7892,128.0185,127.7892,127.9635,101700.0
2018-07-11 15:50:00,139.53,139.59,139.41,139.46,190475.0,127.9635,128.0185,127.8534,127.8993,190475.0
2018-07-12 09:30:00,140.03,140.45,139.83,140.31,43234.0,128.4221,128.8072,128.2386,128.6788,43234.0
2018-07-12 09:40:00,140.34,140.42,139.42,139.43,37764.0,128.7064,128.7797,127.8626,127.8718,37764.0
2018-07-12 09:50:00,139.43,139.98,139.3,139.89,56898.0,127.8718,128.3762,127.7526,128.2937,56898.0
2018-07-12 10:00:00,139.85,139.9,139.21,139.44,36480.0,128.257,128.3028,127.67,127.881,36480.0
2018-07-12 10:10:00,139.45,139.5,139.04,139.12,22817.0,127.8901,127.936,127.5141,127.5875,22817.0
2018-07-12 10:20:00,139.14,139.27,138.88,138.94,63664.0,127.6058,127.7251,127.3674,127.4224,63664.0
2018-07-12 10:30:00,138.94,139.0,138.46,138.53,58317.0,127.4224,127.4774,126.9822,127.0464,58317.0
2018-07-12 10:40:00,138.51,138.9,138.47,138.65,53834.0,127.0281,127.3857,126.9914,127.1564,53834.0
2018-07-12 10:50:00,138.63,138.7,138.6,138.66,52701.0,127.1381,127.2023,127.1106,127.1656,52701.0
2018-07-12 11:00:00,138.67,139.04,138.67,138.87,39146.0,127.1748,127.5141,127.1748,127.3582,39146.0
2018-07-12 11:10:00,138.87,139.02,138.81,138.84,22887.0,127.3582,127.4958,127.3032,127.3307,22887.0
2018-07-12 11:20:00,138.86,138.88,138.67,138.74,17839.0,127.349,127.3674,127.1748,127.239,17839.0
2018-07-12 11:30:00,138.73,138.87,138.67,138.79,20168.0,127.2298,127.3582,127.1748,127.2848,20168.0
2018-07-12 11:40:00,138.8,138.98,138.79,138.95,44038.0,127.294,127.4591,127.2848,127.4316,44038.0
2018-07-12 11:50:00,138.96,138.97,138.8,138.97,18145.0,127.4407,127.4499,127.294,127.4499,18145.0
2018-07-12 12:00:00,138.98,139.02,138.93,138.96,16261.0,127.4591,127.4958,127.4132,127.4407,16261.0
2018-07-12 12:10:00,138.94,139.42,138.85,139.33,49109.0,127.4224,127.8626,127.3399,127.7801,49109.0
2018-07-12 12:20:00,139.34,139.34,139.15,139.16,23367.0,127.7892,127.7892,127.615,127.6242,23367.0
2018-07-12 12:30:00,139.16,139.47,139.16,139.25,20761.0,127.6242,127.9085,127.6242,127.7067,20761.0
2018-07-12 12:40:00,139.19,139.23,139.0,139.16,20697.0,127.6517,127.6884,127.4774,127.6242,20697.0
2018-07-12 12:50:00,139.19,139.29,139.17,139.21,12784.0,127.6517,127.7434,127.6333,127.67,12784.0
2018-07-12 13:00:00,139.22,139.29,139.12,139.14,15285.0,127.6792,127.7434,127.5875,127.6058,15285.0
2018-07-12 13:10:00,139.16,139.26,139.16,139.24,12893.0,127.6242,127.7159,127.6242,127.6975,12893.0
2018-07-12 13:20:00,139.23,139.25,139.16,139.23,11631.0,127.6884,127.7067,127.6242,127.6884,11631.0
2018-07-12 13:30:00,139.24,139.3,139.04,139.04,23453.0,127.6975,127.7526,127.5141,127.5141,23453.0
2018-07-12 13:40:00,139.04,139.17,139.01,139.07,16731.0,127.5141,127.6333,127.4866,127.5416,16731.0
2018-07-12 13:50:00,139.04,139.04,138.84,138.9,13622.0,127.5141,127.5141,127.3307,127.3857,13622.0
2018-07-12 14:00:00,138.87,138.98,138.78,138.87,19035.0,127.3582,127.4591,127.2757,127.3582,19035.0
2018-07-12 14:10:00,138.83,138.91,138.77,138.79,15056.0,127.3215,127.3949,127.2665,127.2848,15056.0
2018-07-12 14:20:00,138.78,138.82,138.69,138.72,26055.0,127.2757,127.3124,127.1931,127.2206,26055.0
2018-07-12 14:30:00,138.71,138.87,138.7,138.77,14923.0,127.2115,127.3582,127.2023,127.2665,14923.0
2018-07-12 14:40:00,138.8,138.83,138.67,138.81,43122.0,127.294,127.3215,127.1748,127.3032,43122.0
2018-07-12 14:50:00,138.8,138.84,138.71,138.71,21570.0,127.294,127.3307,127.2115,127.2115,21570.0
2018-07-12 15:00:00,138.71,138.73,138.47,138.48,36186.0,127.2115,127.2298,126.9914,127.0005,36186.0
2018-07-12 15:10:00,138.48,138.73,138.39,138.73,31626.0,127.0005,127.2298,126.918,127.2298,31626.0
2018-07-12 15:20:00,138.72,138.76,138.46,138.65,29716.0,127.2206,127.2573,126.9822,127.1564,29716.0
2018-07-12 15:30:00,138.65,138.67,138.57,138.65,40058.0,127.1564,127.1748,127.0831,127.1564,40058.0
2018-07-12 15:40:00,138.65,138.77,138.63,138.76,48870.0,127.1564,127.2665,127.1381,127.2573,48870.0
2018-07-12 15:50:00,138.75,138.82,138.49,138.79,224034.0,127.2482,127.3124,127.0097,127.2848,224034.0
2018-07-13 09:30:00,139.17,139.43,138.12,139.09,56741.0,127.6333,127.8718,126.6704,127.56,56741.0
2018-07-13 09:40:00,139.09,140.21,139.08,140.18,53097.0,127.56,128.5871,127.5508,128.5596,53097.0
2018-07-13 09:50:00,140.18,140.74,140.06,140.74,32692.0,128.5596,129.0732,128.4496,129.0732,32692.0
2018-07-13 10:00:00,140.65,140.91,140.37,140.79,29201.0,128.9907,129.2291,128.7339,129.119,29201.0
2018-07-13 10:10:00,140.79,140.99,140.55,140.61,25228.0,129.119,129.3025,128.8989,128.954,25228.0
2018-07-13 10:20:00,140.6,140.69,140.29,140.65,28967.0,128.9448,129.0273,128.6605,128.9907,28967.0
2018-07-13 10:30:00,140.67,141.0,140.67,140.92,21355.0,129.009,129.3116,129.009,129.2383,21355.0
2018-07-13 10:40:00,140.92,141.0,140.56,141.0,42613.0,129.2383,129.3116,128.9081,129.3116,42613.0
2018-07-13 10:50:00,141.01,141.23,140.95,141.09,37842.0,129.3208,129.5226,129.2658,129.3942,37842.0
2018-07-13 11:00:00,141.08,141.23,140.76,141.1,30811.0,129.385,129.5226,129.0915,129.4034,30811.0
2018-07-13 11:10:00,141.08,141.28,140.89,140.98,18387.0,129.385,129.5684,129.2108,129.2933,18387.0
2018-07-13 11:20:00,141.04,141.29,141.03,141.2,17073.0,129.3483,129.5776,129.3392,129.4951,17073.0
2018-07-13 11:30:00,141.17,141.32,141.15,141.32,15045.0,129.4675,129.6051,129.4492,129.6051,15045.0
2018-07-13 11:40:00,141.34,141.38,141.08,141.29,24741.0,129.6235,129.6601,129.385,129.5776,24741.0
2018-07-13 11:50:00,141.26,141.26,141.1,141.19,24250.0,129.5501,129.5501,129.4034,129.4859,24250.0
2018-07-13 12:00:00,141.22,141.34,141.13,141.15,10941.0,129.5134,129.6235,129.4309,129.4492,10941.0
2018-07-13 12:10:00,141.15,141.2,141.03,141.12,19620.0,129.4492,129.4951,129.3392,129.4217,19620.0
2018-07-13 12:20:00,141.11,141.17,140.98,141.03,20766.0,129.4125,129.4675,129.2933,129.3392,20766.0
2018-07-13 12:30:00,141.08,141.12,140.99,141.07,18286.0,129.385,129.4217,129.3025,129.3758,18286.0
2018-07-13 12:40:00,141.02,141.08,140.93,141.0,36240.0,129.33,129.385,129.2474,129.3116,36240.0
2018-07-13 12:50:00,140.94,141.01,140.93,141.0,13519.0,129.2566,129.3208,129.2474,129.3116,13519.0
2018-07-13 13:00:00,140.97,141.01,140.89,140.9,17118.0,129.2841,129.3208,129.2108,129.2199,17118.0
2018-07-13 13:10:00,140.9,140.97,140.87,140.95,11919.0,129.2199,129.2841,129.1924,129.2658,11919.0
2018-07-13 13:20:00,140.96,141.01,140.9,140.9,12782.0,129.275,129.3208,129.2199,129.2199,12782.0
2018-07-13 13:30:00,140.88,140.91,140.79,140.89,11279.0,129.2016,129.2291,129.119,129.2108,11279.0
2018-07-13 13:40:00,140.87,140.98,140.79,140.93,12349.0,129.1924,129.2933,129.119,129.2474,12349.0
2018-07-13 13:50:00,140.94,141.01,140.92,141.01,13676.0,129.2566,129.3208,129.2383,129.3208,13676.0
2018-07-13 14:00:00,141.0,141.0,140.77,140.92,23482.0,129.3116,129.3116,129.1007,129.2383,23482.0
2018-07-13 14:10:00,140.92,140.97,140.7,140.85,16658.0,129.2383,129.2841,129.0365,129.1741,16658.0
2018-07-13 14:20:00,140.85,141.01,140.82,140.98,11802.0,129.1741,129.3208,129.1466,129.2933,11802.0
2018-07-13 14:30:00,140.95,141.01,140.83,140.85,15866.0,129.2658,129.3208,129.1557,129.1741,15866.0
2018-07-13 14:40:00,140.87,140.9,140.76,140.81,10993.0,129.1924,129.2199,129.0915,129.1374,10993.0
2018-07-13 14:50:00,140.81,140.93,140.8,140.82,17028.0,129.1374,129.2474,129.1282,129.1466,17028.0
2018-07-13 15:00:00,140.78,140.9,140.78,140.82,16579.0,129.1099,129.2199,129.1099,129.1466,16579.0
2018-07-13 15:10:00,140.82,140.9,140.79,140.81,20730.0,129.1466,129.2199,129.119,129.1374,20730.0
2018-07-13 15:20:00,140.81,140.91,140.79,140.89,22170.0,129.1374,129.2291,129.119,129.2108,22170.0
2018-07-13 15:30:00,140.87,140.91,140.65,140.71,33916.0,129.1924,129.2291,128.9907,129.0457,33916.0
2018-07-13 15:40:00,140.71,140.71,140.57,140.61,55476.0,129.0457,129.0457,128.9173,128.954,55476.0
2018-07-13 15:50:00,140.63,140.65,140.32,140.49,132362.0,128.9723,128.9907,128.688,128.8439,132362.0
2018-07-16 09:30:00,140.41,140.77,140.08,140.23,32842.0,128.7705,129.1007,128.4679,128.6055,32842.0
2018-07-16 09:40:00,140.12,140.12,139.86,140.02,15393.0,128.5046,128.5046,128.2661,128.4129,15393.0
2018-07-16 09:50:00,140.01,140.54,139.97,140.34,13595.0,128.4037,128.8898,128.367,128.7064,13595.0
2018-07-16 10:00:00,140.46,140.59,140.15,140.16,7388.0,128.8164,128.9356,128.5321,128.5413,7388.0
2018-07-16 10:10:00,140.1,140.45,140.1,140.45,27859.0,128.4862,128.8072,128.4862,128.8072,27859.0
2018-07-16 10:20:00,140.4,140.73,140.34,140.73,21935.0,128.7614,129.064,128.7064,129.064,21935.0
2018-07-16 10:30:00,140.71,140.85,140.6,140.62,17188.0,129.0457,129.1741,128.9448,128.9631,17188.0
2018-07-16 10:40:00,140.62,140.76,140.47,140.52,20145.0,128.9631,129.0915,128.8256,128.8714,20145.0
2018-07-16 10:50:00,140.52,140.8,140.5,140.79,11456.0,128.8714,129.1282,128.8531,129.119,11456.0
2018-07-16 11:00:00,140.74,141.11,140.74,141.04,11593.0,129.0732,129.4125,129.0732,129.3483,11593.0
2018-07-16 11:10:00,141.08,141.1,140.73,140.78,18256.0,129.385,129.4034,129.064,129.1099,18256.0
2018-07-16 11:20:00,140.75,140.91,140.68,140.86,6309.0,129.0824,129.2291,129.0182,129.1832,6309.0
2018-07-16 11:30:00,140.91,140.91,140.73,140.78,6812.0,129.2291,129.2291,129.064,129.1099,6812.0
2018-07-16 11:40:00,140.77,140.81,140.65,140.66,8271.0,129.1007,129.1374,128.9907,128.9998,8271.0
2018-07-16 11:50:00,140.71,141.0,140.68,141.0,8942.0,129.0457,129.3116,129.0182,129.3116,8942.0
2018-07-16 12:00:00,140.95,140.95,140.76,140.77,15761.0,129.2658,129.2658,129.0915,129.1007,15761.0
2018-07-16 12:10:00,140.77,140.92,140.67,140.86,5700.0,129.1007,129.2383,129.009,129.1832,5700.0
2018-07-16 12:20:00,140.89,141.11,140.89,141.07,12037.0,129.2108,129.4125,129.2108,129.3758,12037.0
2018-07-16 12:30:00,141.09,141.32,141.09,141.3,11798.0,129.3942,129.6051,129.3942,129.5868,11798.0
2018-07-16 12:40:00,141.27,141.32,141.2,141.29,8149.0,129.5593,129.6051,129.4951,129.5776,8149.0
2018-07-16 12:50:00,141.34,141.44,141.28,141.34,10060.0,129.6235,129.7152,129.5684,129.6235,10060.0
2018-07-16 13:00:00,141.36,141.55,141.3,141.41,21837.0,129.6418,129.816,129.5868,129.6877,21837.0
2018-07-16 13:10:00,141.38,141.41,141.29,141.35,7771.0,129.6601,129.6877,129.5776,129.6326,7771.0
2018-07-16 13:20:00,141.34,141.39,141.28,141.3,5543.0,129.6235,129.6693,129.5684,129.5868,5543.0
2018-07-16 13:30:00,141.31,141.43,141.3,141.43,5833.0,129.5959,129.706,129.5868,129.706,5833.0
2018-07-16 13:40:00,141.47,141.49,141.38,141.39,5397.0,129.7427,129.761,129.6601,129.6693,5397.0
2018-07-16 13:50:00,141.37,141.47,141.37,141.45,9092.0,129.651,129.7427,129.651,129.7243,9092.0
2018-07-16 14:00:00,141.46,141.51,141.45,141.47,14235.0,129.7335,129.7794,129.7243,129.7427,14235.0
2018-07-16 14:10:00,141.48,141.49,141.37,141.38,5684.0,129.7519,129.761,129.651,129.6601,5684.0
2018-07-16 14:20:00,141.39,141.42,141.33,141.33,5265.0,129.6693,129.6968,129.6143,129.6143,5265.0
2018-07-16 14:30:00,141.28,141.28,140.98,141.02,6912.0,129.5684,129.5684,129.2933,129.33,6912.0
2018-07-16 14:40:00,141.03,141.04,140.89,140.95,8537.0,129.3392,129.3483,129.2108,129.2658,8537.0
2018-07-16 14:50:00,140.98,141.03,140.85,140.85,17763.0,129.2933,129.3392,129.1741,129.1741,17763.0
2018-07-16 15:00:00,140.87,140.9,140.73,140.75,12547.0,129.1924,129.2199,129.064,129.0824,12547.0
2018-07-16 15:10:00,140.79,140.84,140.75,140.77,15804.0,129.119,129.1649,129.0824,129.1007,15804.0
2018-07-16 15:20:00,140.77,140.89,140.77,140.87,14847.0,129.1007,129.2108,129.1007,129.1924,14847.0
2018-07-16 15:30:00,140.89,140.99,140.86,140.88,23754.0,129.2108,129.3025,129.1832,129.2016,23754.0
2018-07-16 15:40:00,140.87,140.95,140.78,140.82,25917.0,129.1924,129.2658,129.1099,129.1466,25917.0
2018-07-16 15:50:00,140.82,140.94,140.72,140.88,116735.0,129.1466,129.2566,129.0549,129.2016,116735.0
2018-07-17 09:30:00,140.63,141.61,140.63,141.46,25019.0,128.9723,129.8711,128.9723,129.7335,25019.0
2018-07-17 09:40:00,141.61,141.9,141.58,141.9,14084.0,129.8711,130.137,129.8436,130.137,14084.0
2018-07-17 09:50:00,141.89,142.15,141.79,141.93,14001.0,130.1279,130.3663,130.0362,130.1645,14001.0
2018-07-17 10:00:00,141.92,142.11,141.87,141.95,25552.0,130.1554,130.3296,130.1095,130.1829,25552.0
2018-07-17 10:10:00,141.94,142.13,141.84,141.97,15190.0,130.1737,130.348,130.082,130.2012,15190.0
2018-07-17 10:20:00,141.98,142.49,141.82,142.36,17189.0,130.2104,130.6781,130.0637,130.5589,17189.0
2018-07-17 10:30:00,142.34,142.47,142.25,142.29,22011.0,130.5406,130.6598,130.458,130.4947,22011.0
2018-07-17 10:40:00,142.32,142.47,142.17,142.47,27809.0,130.5222,130.6598,130.3847,130.6598,27809.0
2018-07-17 10:50:00,142.45,142.5,141.95,142.07,28547.0,130.6414,130.6873,130.1829,130.2929,28547.0
2018-07-17 11:00:00,142.07,142.08,141.78,141.97,21079.0,130.2929,130.3021,130.027,130.2012,21079.0
2018-07-17 11:10:00,141.99,142.05,141.93,142.0,7334.0,130.2196,130.2746,130.1645,130.2287,7334.0
2018-07-17 11:20:00,141.98,142.02,141.93,142.0,7129.0,130.2104,130.2471,130.1645,130.2287,7129.0
2018-07-17 11:30:00,142.03,142.05,141.81,141.81,8137.0,130.2563,130.2746,130.0545,130.0545,8137.0
2018-07-17 11:40:00,141.8,142.04,141.79,142.01,9052.0,130.0453,130.2654,130.0362,130.2379,9052.0
2018-07-17 11:50:00,142.02,142.07,141.9,141.95,29184.0,130.2471,130.2929,130.137,130.1829,29184.0
2018-07-17 12:00:00,141.97,142.07,141.9,141.92,9413.0,130.2012,130.2929,130.137,130.1554,9413.0
2018-07-17 12:10:00,141.92,141.92,141.8,141.92,28407.0,130.1554,130.1554,130.0453,130.1554,28407.0
2018-07-17 12:20:00,141.93,142.02,141.93,141.99,2650.0,130.1645,130.2471,130.1645,130.2196,2650.0
2018-07-17 12:30:00,142.01,142.18,142.0,142.15,10703.0,130.2379,130.3938,130.2287,130.3663,10703.0
2018-07-17 12:40:00,142.16,142.36,142.16,142.26,14449.0,130.3755,130.5589,130.3755,130.4672,14449.0
2018-07-17 12:50:00,142.28,142.53,142.28,142.5,11839.0,130.4855,130.7148,130.4855,130.6873,11839.0
2018-07-17 13:00:00,142.49,142.74,142.48,142.64,27756.0,130.6781,130.9074,130.669,130.8157,27756.0
2018-07-17 13:10:00,142.63,142.71,142.58,142.58,26817.0,130.8065,130.8799,130.7607,130.7607,26817.0
2018-07-17 13:20:00,142.58,142.58,142.38,142.49,7018.0,130.7607,130.7607,130.5772,130.6781,7018.0
2018-07-17 13:30:00,142.51,142.64,142.51,142.64,11062.0,130.6965,130.8157,130.6965,130.8157,11062.0
2018-07-17 13:40:00,142.59,142.68,142.56,142.66,5323.0,130.7698,130.8524,130.7423,130.834,5323.0
2018-07-17 13:50:00,142.66,142.66,142.53,142.62,12034.0,130.834,130.834,130.7148,130.7973,12034.0
2018-07-17 14:00:00,142.6,142.67,142.3,142.35,23307.0,130.779,130.8432,130.5039,130.5497,23307.0
2018-07-17 14:10:00,142.36,142.64,142.32,142.62,25750.0,130.5589,130.8157,130.5222,130.7973,25750.0
2018-07-17 14:20:00,142.64,142.72,142.59,142.72,17071.0,130.8157,130.8891,130.7698,130.8891,17071.0
2018-07-17 14:30:00,142.7,142.76,142.53,142.53,13207.0,130.8707,130.9257,130.7148,130.7148,13207.0
2018-07-17 14:40:00,142.43,142.55,142.31,142.51,12620.0,130.6231,130.7332,130.513,130.6965,12620.0
2018-07-17 14:50:00,142.49,142.53,142.42,142.5,9421.0,130.6781,130.7148,130.6139,130.6873,9421.0
2018-07-17 15:00:00,142.47,142.5,142.38,142.41,14217.0,130.6598,130.6873,130.5772,130.6048,14217.0
2018-07-17 15:10:00,142.41,142.5,142.41,142.48,17472.0,130.6048,130.6873,130.6048,130.669,17472.0
2018-07-17 15:20:00,142.47,142.5,142.15,142.17,19865.0,130.6598,130.6873,130.3663,130.3847,19865.0
2018-07-17 15:30:00,142.18,142.3,142.13,142.28,22601.0,130.3938,130.5039,130.348,130.4855,22601.0
2018-07-17 15:40:00,142.28,142.5,142.16,142.5,46426.0,130.4855,130.6873,130.3755,130.6873,46426.0
2018-07-17 15:50:00,142.48,142.48,142.1,142.21,134692.0,130.669,130.669,130.3205,130.4213,134692.0
2018-07-18 09:30:00,142.75,143.98,142.21,142.72,57183.0,130.9166,132.0446,130.4213,130.8891,57183.0
2018-07-18 09:40:00,142.71,142.86,142.36,142.41,25632.0,130.8799,131.0175,130.5589,130.6048,25632.0
2018-07-18 09:50:00,142.41,142.46,141.85,142.04,12231.0,130.6048,130.6506,130.0912,130.2654,12231.0
2018-07-18 10:00:00,142.04,142.24,141.63,141.64,17988.0,130.2654,130.4488,129.8894,129.8986,17988.0
2018-07-18 10:10:00,141.64,141.85,141.57,141.72,36470.0,129.8986,130.0912,129.8344,129.972,36470.0
2018-07-18 10:20:00,141.8,141.81,141.37,141.39,22809.0,130.0453,130.0545,129.651,129.6693,22809.0
2018-07-18 10:30:00,141.37,141.51,141.23,141.4,24101.0,129.651,129.7794,129.5226,129.6785,24101.0
2018-07-18 10:40:00,141.39,141.39,141.13,141.15,27006.0,129.6693,129.6693,129.4309,129.4492,27006.0
2018-07-18 10:50:00,141.16,141.24,140.82,140.83,39500.0,129.4584,129.5317,129.1466,129.1557,39500.0
2018-07-18 11:00:00,140.83,140.85,140.62,140.85,22889.0,129.1557,129.1741,128.9631,129.1741,22889.0
2018-07-18 11:10:00,140.93,140.98,140.77,140.84,19035.0,129.2474,129.2933,129.1007,129.1649,19035.0
2018-07-18 11:20:00,140.84,140.85,140.63,140.68,17985.0,129.1649,129.1741,128.9723,129.0182,17985.0
2018-07-18 11:30:00,140.69,140.69,140.4,140.5,41691.0,129.0273,129.0273,128.7614,128.8531,41691.0
2018-07-18 11:40:00,140.5,140.67,140.49,140.6,29248.0,128.8531,129.009,128.8439,128.9448,29248.0
2018-07-18 11:50:00,140.6,140.6,140.36,140.48,15027.0,128.9448,128.9448,128.7247,128.8347,15027.0
2018-07-18 12:00:00,140.43,140.43,140.25,140.25,12369.0,128.7889,128.7889,128.6238,128.6238,12369.0
2018-07-18 12:10:00,140.25,140.29,139.84,140.0,39391.0,128.6238,128.6605,128.2478,128.3945,39391.0
2018-07-18 12:20:00,140.02,140.12,139.81,140.12,25708.0,128.4129,128.5046,128.2203,128.5046,25708.0
2018-07-18 12:30:00,140.19,140.75,140.18,140.74,80763.0,128.5688,129.0824,128.5596,129.0732,80763.0
2018-07-18 12:40:00,140.72,140.85,140.6,140.74,28545.0,129.0549,129.1741,128.9448,129.0732,28545.0
2018-07-18 12:50:00,140.72,140.98,140.57,140.94,44829.0,129.0549,129.2933,128.9173,129.2566,44829.0
2018-07-18 13:00:00,140.95,141.14,140.89,141.11,34894.0,129.2658,129.44,129.2108,129.4125,34894.0
2018-07-18 13:10:00,141.11,141.2,141.1,141.19,20829.0,129.4125,129.4951,129.4034,129.4859,20829.0
2018-07-18 13:20:00,141.14,141.15,140.95,141.02,17718.0,129.44,129.4492,129.2658,129.33,17718.0
2018-07-18 13:30:00,141.03,141.03,140.82,140.82,14113.0,129.3392,129.3392,129.1466,129.1466,14113.0
2018-07-18 13:40:00,140.81,140.83,140.66,140.81,16251.0,129.1374,129.1557,128.9998,129.1374,16251.0
2018-07-18 13:50:00,140.81,140.91,140.76,140.91,15211.0,129.1374,129.2291,129.0915,129.2291,15211.0
2018-07-18 14:00:00,140.91,141.1,140.9,141.04,41863.0,129.2291,129.4034,129.2199,129.3483,41863.0
2018-07-18 14:10:00,141.05,141.1,140.69,140.71,50467.0,129.3575,129.4034,129.0273,129.0457,50467.0
2018-07-18 14:20:00,140.7,140.89,140.68,140.87,17026.0,129.0365,129.2108,129.0182,129.1924,17026.0
2018-07-18 14:30:00,140.89,140.99,140.79,140.99,19296.0,129.2108,129.3025,129.119,129.3025,19296.0
2018-07-18 14:40:00,140.97,141.12,140.9,141.1,23499.0,129.2841,129.4217,129.2199,129.4034,23499.0
2018-07-18 14:50:00,141.08,141.1,140.9,141.01,23070.0,129.385,129.4034,129.2199,129.3208,23070.0
2018-07-18 15:00:00,141.02,141.07,140.95,141.06,41607.0,129.33,129.3758,129.2658,129.3667,41607.0
2018-07-18 15:10:00,141.06,141.34,141.04,141.32,29583.0,129.3667,129.6235,129.3483,129.6051,29583.0
2018-07-18 15:20:00,141.3,141.48,141.29,141.46,27303.0,129.5868,129.7519,129.5776,129.7335,27303.0
2018-07-18 15:30:00,141.45,141.53,141.37,141.47,36573.0,129.7243,129.7977,129.651,129.7427,36573.0
2018-07-18 15:40:00,141.47,141.6,141.38,141.38,135069.0,129.7427,129.8619,129.6601,129.6601,135069.0
2018-07-18 15:50:00,141.38,141.41,141.12,141.21,134360.0,129.6601,129.6877,129.4217,129.5042,134360.0
2018-07-19 09:30:00,140.47,141.13,139.91,140.47,30574.0,128.8256,129.4309,128.312,128.8256,30574.0
2018-07-19 09:40:00,140.56,140.62,139.96,139.96,25540.0,128.9081,128.9631,128.3579,128.3579,25540.0
2018-07-19 09:50:00,140.0,140.5,139.99,140.41,16608.0,128.3945,128.8531,128.3854,128.7705,16608.0
2018-07-19 10:00:00,140.51,140.73,140.37,140.73,15335.0,128.8623,129.064,128.7339,129.064,15335.0
2018-07-19 10:10:00,140.76,140.83,140.52,140.72,25782.0,129.0915,129.1557,128.8714,129.0549,25782.0
2018-07-19 10:20:00,140.69,140.7,140.29,140.35,11753.0,129.0273,129.0365,128.6605,128.7155,11753.0
2018-07-19 10:30:00,140.35,140.93,140.32,140.92,29646.0,128.7155,129.2474,128.688,129.2383,29646.0
2018-07-19 10:40:00,140.89,141.02,140.74,140.83,15506.0,129.2108,129.33,129.0732,129.1557,15506.0
2018-07-19 10:50:00,140.82,140.85,140.56,140.56,14880.0,129.1466,129.1741,128.9081,128.9081,14880.0
2018-07-19 11:00:00,140.55,140.7,140.36,140.67,11232.0,128.8989,129.0365,128.7247,129.009,11232.0
2018-07-19 11:10:00,140.68,140.81,140.54,140.76,12923.0,129.0182,129.1374,128.8898,129.0915,12923.0
2018-07-19 11:20:00,140.81,140.82,140.67,140.7,9139.0,129.1374,129.1466,129.009,129.0365,9139.0
2018-07-19 11:30:00,140.7,140.93,140.67,140.93,17029.0,129.0365,129.2474,129.009,129.2474,17029.0
2018-07-19 11:40:00,140.9,141.06,140.9,141.06,12531.0,129.2199,129.3667,129.2199,129.3667,12531.0
2018-07-19 11:50:00,141.05,141.17,140.99,141.02,10654.0,129.3575,129.4675,129.3025,129.33,10654.0
2018-07-19 12:00:00,141.03,141.03,140.78,140.98,14906.0,129.3392,129.3392,129.1099,129.2933,14906.0
2018-07-19 12:10:00,140.99,141.0,140.9,140.95,6578.0,129.3025,129.3116,129.2199,129.2658,6578.0
2018-07-19 12:20:00,140.93,141.02,140.89,141.01,13390.0,129.2474,129.33,129.2108,129.3208,13390.0
2018-07-19 12:30:00,141.02,141.09,140.94,141.03,9804.0,129.33,129.3942,129.2566,129.3392,9804.0
2018-07-19 12:40:00,140.99,141.08,140.94,141.05,7280.0,129.3025,129.385,129.2566,129.3575,7280.0
2018-07-19 12:50:00,141.09,141.09,140.92,141.0,8371.0,129.3942,129.3942,129.2383,129.3116,8371.0
2018-07-19 13:00:00,140.99,141.15,140.8,140.88,13334.0,129.3025,129.4492,129.1282,129.2016,13334.0
2018-07-19 13:10:00,140.81,140.92,140.79,140.83,4348.0,129.1374,129.2383,129.119,129.1557,4348.0
2018-07-19 13:20:00,140.83,141.0,140.82,140.98,38187.0,129.1557,129.3116,129.1466,129.2933,38187.0
2018-07-19 13:30:00,140.95,140.96,140.87,140.93,4566.0,129.2658,129.275,129.1924,129.2474,4566.0
2018-07-19 13:40:00,140.93,140.96,140.89,140.92,6710.0,129.2474,129.275,129.2108,129.2383,6710.0
2018-07-19 13:50:00,140.91,140.91,140.7,140.79,21322.0,129.2291,129.2291,129.0365,129.119,21322.0
2018-07-19 14:00:00,140.8,140.82,140.73,140.82,14325.0,129.1282,129.1466,129.064,129.1466,14325.0
2018-07-19 14:10:00,140.83,140.95,140.77,140.95,14843.0,129.1557,129.2658,129.1007,129.2658,14843.0
2018-07-19 14:20:00,140.91,140.91,140.77,140.79,11418.0,129.2291,129.2291,129.1007,129.119,11418.0
2018-07-19 14:30:00,140.78,140.85,140.75,140.82,13396.0,129.1099,129.1741,129.0824,129.1466,13396.0
2018-07-19 14:40:00,140.78,140.83,140.67,140.73,11367.0,129.1099,129.1557,129.009,129.064,11367.0
2018-07-19 14:50:00,140.7,140.71,140.61,140.66,10422.0,129.0365,129.0457,128.954,128.9998,10422.0
2018-07-19 15:00:00,140.64,140.85,140.63,140.85,15923.0,128.9815,129.1741,128.9723,129.1741,15923.0
2018-07-19 15:10:00,140.83,140.85,140.68,140.71,14670.0,129.1557,129.1741,129.0182,129.0457,14670.0
2018-07-19 15:20:00,140.72,140.75,140.56,140.56,31079.0,129.0549,129.0824,128.9081,128.9081,31079.0
2018-07-19 15:30:00,140.57,140.57,140.28,140.29,20407.0,128.9173,128.9173,128.6513,128.6605,20407.0
2018-07-19 15:40:00,140.3,140.36,140.14,140.19,38310.0,128.6697,128.7247,128.5229,128.5688,38310.0
2018-07-19 15:50:00,140.23,140.46,140.12,140.44,105722.0,128.6055,128.8164,128.5046,128.7981,105722.0
2018-07-20 09:30:00,140.5,141.03,140.26,140.55,64437.0,128.8531,129.3392,128.633,128.8989,64437.0
2018-07-20 09:40:00,140.55,140.77,140.01,140.01,11908.0,128.8989,129.1007,128.4037,128.4037,11908.0
2018-07-20 09:50:00,140.01,140.53,140.01,140.45,5847.0,128.4037,128.8806,128.4037,128.8072,5847.0
2018-07-20 10:00:00,140.55,140.74,140.3,140.74,13591.0,128.8989,129.0732,128.6697,129.0732,13591.0
2018-07-20 10:10:00,140.77,140.98,140.72,140.89,7841.0,129.1007,129.2933,129.0549,129.2108,7841.0
2018-07-20 10:20:00,140.91,141.32,140.85,140.97,27436.0,129.2291,129.6051,129.1741,129.2841,27436.0
2018-07-20 10:30:00,140.92,141.06,140.58,140.85,28707.0,129.2383,129.3667,128.9265,129.1741,28707.0
2018-07-20 10:40:00,140.8,141.18,140.73,141.16,5228.0,129.1282,129.4767,129.064,129.4584,5228.0
2018-07-20 10:50:00,141.13,141.35,141.13,141.3,24190.0,129.4309,129.6326,129.4309,129.5868,24190.0
2018-07-20 11:00:00,141.29,141.38,141.22,141.38,16785.0,129.5776,129.6601,129.5134,129.6601,16785.0
2018-07-20 11:10:00,141.37,141.8,141.37,141.71,14682.0,129.651,130.0453,129.651,129.9628,14682.0
2018-07-20 11:20:00,141.73,141.77,141.55,141.69,15757.0,129.9811,130.0178,129.816,129.9444,15757.0
2018-07-20 11:30:00,141.72,141.87,141.57,141.6,10075.0,129.972,130.1095,129.8344,129.8619,10075.0
2018-07-20 11:40:00,141.61,141.89,141.61,141.84,14084.0,129.8711,130.1279,129.8711,130.082,14084.0
2018-07-20 11:50:00,141.87,141.91,141.75,141.87,9176.0,130.1095,130.1462,129.9995,130.1095,9176.0
2018-07-20 12:00:00,141.88,141.97,141.88,141.94,11752.0,130.1187,130.2012,130.1187,130.1737,11752.0
2018-07-20 12:10:00,141.96,142.05,141.93,142.05,8508.0,130.1921,130.2746,130.1645,130.2746,8508.0
2018-07-20 12:20:00,142.06,142.24,142.06,142.24,6259.0,130.2838,130.4488,130.2838,130.4488,6259.0
2018-07-20 12:30:00,142.24,142.24,142.02,142.07,6400.0,130.4488,130.4488,130.2471,130.2929,6400.0
2018-07-20 12:40:00,142.11,142.15,141.94,141.95,5794.0,130.3296,130.3663,130.1737,130.1829,5794.0
2018-07-20 12:50:00,141.93,141.93,141.73,141.81,5059.0,130.1645,130.1645,129.9811,130.0545,5059.0
2018-07-20 13:00:00,141.76,141.84,141.73,141.77,5248.0,130.0086,130.082,129.9811,130.0178,5248.0
2018-07-20 13:10:00,141.76,141.83,141.72,141.74,5952.0,130.0086,130.0728,129.972,129.9903,5952.0
2018-07-20 13:20:00,141.74,141.81,141.73,141.76,11866.0,129.9903,130.0545,129.9811,130.0086,11866.0
2018-07-20 13:30:00,141.77,141.81,141.72,141.74,8011.0,130.0178,130.0545,129.972,129.9903,8011.0
2018-07-20 13:40:00,141.74,141.76,141.66,141.66,6948.0,129.9903,130.0086,129.9169,129.9169,6948.0
2018-07-20 13:50:00,141.68,141.79,141.67,141.79,5305.0,129.9353,130.0362,129.9261,130.0362,5305.0
2018-07-20 14:00:00,141.8,141.83,141.72,141.77,7700.0,130.0453,130.0728,129.972,130.0178,7700.0
2018-07-20 14:10:00,141.75,141.76,141.47,141.5,15896.0,129.9995,130.0086,129.7427,129.7702,15896.0
2018-07-20 14:20:00,141.46,141.46,141.04,141.05,16424.0,129.7335,129.7335,129.3483,129.3575,16424.0
2018-07-20 14:30:00,141.06,141.11,140.97,141.05,7189.0,129.3667,129.4125,129.2841,129.3575,7189.0
2018-07-20 14:40:00,141.08,141.26,141.07,141.26,4394.0,129.385,129.5501,129.3758,129.5501,4394.0
2018-07-20 14:50:00,141.26,141.34,141.16,141.16,18750.0,129.5501,129.6235,129.4584,129.4584,18750.0
2018-07-20 15:00:00,141.16,141.22,140.99,141.01,17529.0,129.4584,129.5134,129.3025,129.3208,17529.0
2018-07-20 15:10:00,141.02,141.1,140.96,141.0,20421.0,129.33,129.4034,129.275,129.3116,20421.0
2018-07-20 15:20:00,141.0,141.02,140.91,140.97,23557.0,129.3116,129.33,129.2291,129.2841,23557.0
2018-07-20 15:30:00,140.97,141.1,140.95,141.1,37048.0,129.2841,129.4034,129.2658,129.4034,37048.0
2018-07-20 15:40:00,141.11,141.22,141.07,141.11,33961.0,129.4125,129.5134,129.3758,129.4125,33961.0
2018-07-20 15:50:00,141.1,141.15,140.99,141.08,85924.0,129.4034,129.4492,129.3025,129.385,85924.0
2018-07-23 09:30:00,140.99,141.61,140.68,141.26,26780.0,129.3025,129.8711,129.0182,129.5501,26780.0
2018-07-23 09:40:00,141.37,141.44,140.93,141.05,10164.0,129.651,129.7152,129.2474,129.3575,10164.0
2018-07-23 09:50:00,141.0,141.19,140.92,140.98,13551.0,129.3116,129.4859,129.2383,129.2933,13551.0
2018-07-23 10:00:00,140.95,141.09,140.78,141.03,10531.0,129.2658,129.3942,129.1099,129.3392,10531.0
2018-07-23 10:10:00,141.0,141.22,140.97,141.0,13832.0,129.3116,129.5134,129.2841,129.3116,13832.0
2018-07-23 10:20:00,141.0,141.13,140.94,141.05,16263.0,129.3116,129.4309,129.2566,129.3575,16263.0
2018-07-23 10:30:00,141.11,141.16,140.99,141.15,25684.0,129.4125,129.4584,129.3025,129.4492,25684.0
2018-07-23 10:40:00,141.13,141.34,141.12,141.32,13667.0,129.4309,129.6235,129.4217,129.6051,13667.0
2018-07-23 10:50:00,141.35,141.39,141.28,141.36,16304.0,129.6326,129.6693,129.5684,129.6418,16304.0
2018-07-23 11:00:00,141.38,141.39,140.96,141.0,48206.0,129.6601,129.6693,129.275,129.3116,48206.0
2018-07-23 11:10:00,141.0,141.15,140.87,141.1,26892.0,129.3116,129.4492,129.1924,129.4034,26892.0
2018-07-23 11:20:00,141.12,141.27,140.98,141.02,31295.0,129.4217,129.5593,129.2933,129.33,31295.0
2018-07-23 11:30:00,140.99,141.21,140.99,141.18,28517.0,129.3025,129.5042,129.3025,129.4767,28517.0
2018-07-23 11:40:00,141.21,141.42,141.18,141.42,7698.0,129.5042,129.6968,129.4767,129.6968,7698.0
2018-07-23 11:50:00,141.39,141.39,141.18,141.24,6493.0,129.6693,129.6693,129.4767,129.5317,6493.0
2018-07-23 12:00:00,141.29,141.47,141.27,141.47,14799.0,129.5776,129.7427,129.5593,129.7427,14799.0
2018-07-23 12:10:00,141.42,141.49,141.4,141.44,8437.0,129.6968,129.761,129.6785,129.7152,8437.0
2018-07-23 12:20:00,141.44,141.62,141.43,141.56,38125.0,129.7152,129.8802,129.706,129.8252,38125.0
2018-07-23 12:30:00,141.57,141.57,141.33,141.34,7352.0,129.8344,129.8344,129.6143,129.6235,7352.0
2018-07-23 12:40:00,141.35,141.42,141.33,141.36,5305.0,129.6326,129.6968,129.6143,129.6418,5305.0
2018-07-23 12:50:00,141.33,141.42,141.33,141.35,14314.0,129.6143,129.6968,129.6143,129.6326,14314.0
2018-07-23 13:00:00,141.34,141.39,141.33,141.34,11241.0,129.6235,129.6693,129.6143,129.6235,11241.0
2018-07-23 13:10:00,141.36,141.41,141.33,141.4,9821.0,129.6418,129.6877,129.6143,129.6785,9821.0
2018-07-23 13:20:00,141.4,141.41,141.33,141.36,30208.0,129.6785,129.6877,129.6143,129.6418,30208.0
2018-07-23 13:30:00,141.36,141.37,141.1,141.1,14128.0,129.6418,129.651,129.4034,129.4034,14128.0
2018-07-23 13:40:00,141.16,141.18,141.06,141.06,6131.0,129.4584,129.4767,129.3667,129.3667,6131.0
2018-07-23 13:50:00,141.09,141.15,141.07,141.13,9978.0,129.3942,129.4492,129.3758,129.4309,9978.0
2018-07-23 14:00:00,141.13,141.18,141.1,141.16,7834.0,129.4309,129.4767,129.4034,129.4584,7834.0
2018-07-23 14:10:00,141.17,141.25,141.14,141.19,6468.0,129.4675,129.5409,129.44,129.4859,6468.0
2018-07-23 14:20:00,141.17,141.22,141.15,141.17,8438.0,129.4675,129.5134,129.4492,129.4675,8438.0
2018-07-23 14:30:00,141.17,141.21,141.07,141.07,31775.0,129.4675,129.5042,129.3758,129.3758,31775.0
2018-07-23 14:40:00,141.05,141.27,141.01,141.26,18371.0,129.3575,129.5593,129.3208,129.5501,18371.0
2018-07-23 14:50:00,141.28,141.28,141.15,141.21,8979.0,129.5684,129.5684,129.4492,129.5042,8979.0
2018-07-23 15:00:00,141.22,141.29,141.19,141.28,7643.0,129.5134,129.5776,129.4859,129.5684,7643.0
2018-07-23 15:10:00,141.28,141.31,141.19,141.26,9532.0,129.5684,129.5959,129.4859,129.5501,9532.0
2018-07-23 15:20:00,141.25,141.28,141.22,141.27,12420.0,129.5409,129.5684,129.5134,129.5593,12420.0
2018-07-23 15:30:00,141.27,141.37,141.26,141.33,14230.0,129.5593,129.651,129.5501,129.6143,14230.0
2018-07-23 15:40:00,141.36,141.52,141.35,141.44,32408.0,129.6418,129.7885,129.6326,129.7152,32408.0
2018-07-23 15:50:00,141.46,141.5,141.29,141.38,70438.0,129.7335,129.7702,129.5776,129.6601,70438.0
2018-07-24 09:30:00,141.93,142.75,141.75,142.75,73838.0,130.1645,130.9166,129.9995,130.9166,73838.0
2018-07-24 09:40:00,142.76,143.16,142.03,142.25,99195.0,130.9257,131.2926,130.2563,130.458,99195.0
2018-07-24 09:50:00,142.25,142.25,141.54,141.58,20165.0,130.458,130.458,129.8069,129.8436,20165.0
2018-07-24 10:00:00,141.72,141.75,141.21,141.21,11071.0,129.972,129.9995,129.5042,129.5042,11071.0
2018-07-24 10:10:00,141.26,141.53,141.25,141.39,42405.0,129.5501,129.7977,129.5409,129.6693,42405.0
2018-07-24 10:20:00,141.3,141.47,141.12,141.12,20235.0,129.5868,129.7427,129.4217,129.4217,20235.0
2018-07-24 10:30:00,141.08,141.28,140.78,141.22,19529.0,129.385,129.5684,129.1099,129.5134,19529.0
2018-07-24 10:40:00,141.24,141.35,140.96,140.96,28663.0,129.5317,129.6326,129.275,129.275,28663.0
2018-07-24 10:50:00,140.93,141.01,140.76,140.81,23299.0,129.2474,129.3208,129.0915,129.1374,23299.0
2018-07-24 11:00:00,140.86,141.04,140.63,140.88,36730.0,129.1832,129.3483,128.9723,129.2016,36730.0
2018-07-24 11:10:00,140.96,141.02,140.6,140.96,38533.0,129.275,129.33,128.9448,129.275,38533.0
2018-07-24 11:20:00,140.94,141.13,140.91,141.06,23603.0,129.2566,129.4309,129.2291,129.3667,23603.0
2018-07-24 11:30:00,141.05,141.07,140.43,140.56,27913.0,129.3575,129.3758,128.7889,128.9081,27913.0
2018-07-24 11:40:00,140.54,140.76,140.43,140.75,32359.0,128.8898,129.0915,128.7889,129.0824,32359.0
2018-07-24 11:50:00,140.7,140.76,140.57,140.76,14848.0,129.0365,129.0915,128.9173,129.0915,14848.0
2018-07-24 12:00:00,140.76,140.95,140.71,140.84,10533.0,129.0915,129.2658,129.0457,129.1649,10533.0
2018-07-24 12:10:00,140.88,141.1,140.8,140.98,25307.0,129.2016,129.4034,129.1282,129.2933,25307.0
2018-07-24 12:20:00,140.93,140.98,140.8,140.92,16995.0,129.2474,129.2933,129.1282,129.2383,16995.0
2018-07-24 12:30:00,140.94,141.0,140.9,140.93,12332.0,129.2566,129.3116,129.2199,129.2474,12332.0
2018-07-24 12:40:00,140.9,140.91,140.38,140.52,56305.0,129.2199,129.2291,128.743,128.8714,56305.0
2018-07-24 12:50:00,140.48,140.48,140.11,140.15,11392.0,128.8347,128.8347,128.4954,128.5321,11392.0
2018-07-24 13:00:00,140.16,140.44,140.02,140.06,44826.0,128.5413,128.7981,128.4129,128.4496,44826.0
2018-07-24 13:10:00,140.05,140.11,139.77,139.83,18322.0,128.4404,128.4954,128.1836,128.2386,18322.0
2018-07-24 13:20:00,139.83,139.85,139.6,139.75,28275.0,128.2386,128.257,128.0277,128.1653,28275.0
2018-07-24 13:30:00,139.76,139.82,139.62,139.8,21476.0,128.1744,128.2295,128.046,128.2111,21476.0
2018-07-24 13:40:00,139.8,140.05,139.75,140.0,19048.0,128.2111,128.4404,128.1653,128.3945,19048.0
2018-07-24 13:50:00,139.98,140.07,139.91,139.94,12267.0,128.3762,128.4587,128.312,128.3395,12267.0
2018-07-24 14:00:00,139.93,139.93,139.63,139.68,13743.0,128.3303,128.3303,128.0552,128.1011,13743.0
2018-07-24 14:10:00,139.68,139.74,139.61,139.69,30934.0,128.1011,128.1561,128.0369,128.1102,30934.0
2018-07-24 14:20:00,139.66,139.79,139.65,139.72,12285.0,128.0827,128.2019,128.0736,128.1377,12285.0
2018-07-24 14:30:00,139.74,139.94,139.66,139.81,21409.0,128.1561,128.3395,128.0827,128.2203,21409.0
2018-07-24 14:40:00,139.84,139.92,139.65,139.65,20513.0,128.2478,128.3212,128.0736,128.0736,20513.0
2018-07-24 14:50:00,139.6,139.75,139.52,139.66,19224.0,128.0277,128.1653,127.9543,128.0827,19224.0
2018-07-24 15:00:00,139.66,139.77,139.4,139.66,41114.0,128.0827,128.1836,127.8443,128.0827,41114.0
2018-07-24 15:10:00,139.65,139.79,139.62,139.78,24933.0,128.0736,128.2019,128.046,128.1928,24933.0
2018-07-24 15:20:00,139.76,139.8,139.49,139.65,28108.0,128.1744,128.2111,127.9268,128.0736,28108.0
2018-07-24 15:30:00,139.63,139.8,139.51,139.51,41209.0,128.0552,128.2111,127.9452,127.9452,41209.0
2018-07-24 15:40:00,139.55,139.63,139.41,139.62,54668.0,127.9818,128.0552,127.8534,128.046,54668.0
2018-07-24 15:50:00,139.65,139.77,139.49,139.59,170035.0,128.0736,128.1836,127.9268,128.0185,170035.0
2018-07-25 09:30:00,139.5,140.32,139.5,140.27,20778.0,127.936,128.688,127.936,128.6422,20778.0
2018-07-25 09:40:00,140.37,140.53,140.29,140.5,16869.0,128.7339,128.8806,128.6605,128.8531,16869.0
2018-07-25 09:50:00,140.48,140.49,140.27,140.43,22478.0,128.8347,128.8439,128.6422,128.7889,22478.0
2018-07-25 10:00:00,140.43,140.5,140.1,140.1,22671.0,128.7889,128.8531,128.4862,128.4862,22671.0
2018-07-25 10:10:00,140.06,140.3,140.0,140.12,19803.0,128.4496,128.6697,128.3945,128.5046,19803.0
2018-07-25 10:20:00,140.12,140.36,140.11,140.19,21251.0,128.5046,128.7247,128.4954,128.5688,21251.0
2018-07-25 10:30:00,140.16,140.2,139.9,140.14,27728.0,128.5413,128.578,128.3028,128.5229,27728.0
2018-07-25 10:40:00,140.18,140.36,139.96,140.12,21146.0,128.5596,128.7247,128.3579,128.5046,21146.0
2018-07-25 10:50:00,140.14,140.37,140.03,140.09,19369.0,128.5229,128.7339,128.4221,128.4771,19369.0
2018-07-25 11:00:00,140.11,140.22,140.04,140.22,15379.0,128.4954,128.5963,128.4312,128.5963,15379.0
2018-07-25 11:10:00,140.29,140.65,140.27,140.62,12275.0,128.6605,128.9907,128.6422,128.9631,12275.0
2018-07-25 11:20:00,140.61,140.72,140.46,140.47,50299.0,128.954,129.0549,128.8164,128.8256,50299.0
2018-07-25 11:30:00,140.5,140.61,140.46,140.52,34110.0,128.8531,128.954,128.8164,128.8714,34110.0
2018-07-25 11:40:00,140.56,140.74,140.51,140.74,16392.0,128.9081,129.0732,128.8623,129.0732,16392.0
2018-07-25 11:50:00,140.71,141.0,140.65,140.65,63483.0,129.0457,129.3116,128.9907,128.9907,63483.0
2018-07-25 12:00:00,140.7,140.76,140.33,140.45,35284.0,129.0365,129.0915,128.6972,128.8072,35284.0
2018-07-25 12:10:00,140.45,140.77,140.43,140.77,14658.0,128.8072,129.1007,128.7889,129.1007,14658.0
2018-07-25 12:20:00,140.77,140.79,140.65,140.72,24314.0,129.1007,129.119,128.9907,129.0549,24314.0
2018-07-25 12:30:00,140.74,140.79,140.68,140.75,26067.0,129.0732,129.119,129.0182,129.0824,26067.0
2018-07-25 12:40:00,140.75,141.0,140.75,140.91,22473.0,129.0824,129.3116,129.0824,129.2291,22473.0
2018-07-25 12:50:00,140.88,140.89,140.72,140.78,13430.0,129.2016,129.2108,129.0549,129.1099,13430.0
2018-07-25 13:00:00,140.78,140.81,140.6,140.71,16649.0,129.1099,129.1374,128.9448,129.0457,16649.0
2018-07-25 13:10:00,140.72,140.77,140.61,140.66,29401.0,129.0549,129.1007,128.954,128.9998,29401.0
2018-07-25 13:20:00,140.65,140.78,140.63,140.73,18646.0,128.9907,129.1099,128.9723,129.064,18646.0
2018-07-25 13:30:00,140.74,140.92,140.73,140.84,21112.0,129.0732,129.2383,129.064,129.1649,21112.0
2018-07-25 13:40:00,140.87,141.03,140.85,140.97,11278.0,129.1924,129.3392,129.1741,129.2841,11278.0
2018-07-25 13:50:00,140.97,140.97,140.81,140.86,13444.0,129.2841,129.2841,129.1374,129.1832,13444.0
2018-07-25 14:00:00,140.87,141.05,140.84,141.02,17491.0,129.1924,129.3575,129.1649,129.33,17491.0
2018-07-25 14:10:00,140.98,141.01,140.87,140.99,9344.0,129.2933,129.3208,129.1924,129.3025,9344.0
2018-07-25 14:20:00,140.98,141.01,140.94,140.97,6215.0,129.2933,129.3208,129.2566,129.2841,6215.0
2018-07-25 14:30:00,141.0,141.18,140.93,141.17,20032.0,129.3116,129.4767,129.2474,129.4675,20032.0
2018-07-25 14:40:00,141.14,141.14,140.96,140.98,24166.0,129.44,129.44,129.275,129.2933,24166.0
2018-07-25 14:50:00,140.95,141.01,140.64,140.72,26478.0,129.2658,129.3208,128.9815,129.0549,26478.0
2018-07-25 15:00:00,140.73,140.9,140.73,140.82,16765.0,129.064,129.2199,129.064,129.1466,16765.0
2018-07-25 15:10:00,140.85,140.86,140.66,140.68,14382.0,129.1741,129.1832,128.9998,129.0182,14382.0
2018-07-25 15:20:00,140.7,140.7,140.58,140.65,11640.0,129.0365,129.0365,128.9265,128.9907,11640.0
2018-07-25 15:30:00,140.67,140.94,140.55,140.87,26771.0,129.009,129.2566,128.8989,129.1924,26771.0
2018-07-25 15:40:00,140.89,141.35,140.68,141.35,55716.0,129.2108,129.6326,129.0182,129.6326,55716.0
2018-07-25 15:50:00,141.36,141.58,140.68,141.5,168520.0,129.6418,129.8436,129.0182,129.7702,168520.0
2018-07-26 09:30:00,141.92,142.74,141.79,142.62,59512.0,130.1554,130.9074,130.0362,130.7973,59512.0
2018-07-26 09:40:00,142.64,142.9,142.36,142.36,36279.0,130.8157,131.0541,130.5589,130.5589,36279.0
2018-07-26 09:50:00,142.35,142.36,141.65,141.93,25102.0,130.5497,130.5589,129.9078,130.1645,25102.0
2018-07-26 10:00:00,141.9,142.6,141.89,142.54,12833.0,130.137,130.779,130.1279,130.724,12833.0
2018-07-26 10:10:00,142.56,142.65,142.37,142.55,19703.0,130.7423,130.8249,130.5681,130.7332,19703.0
2018-07-26 10:20:00,142.55,142.56,142.18,142.24,22475.0,130.7332,130.7423,130.3938,130.4488,22475.0
2018-07-26 10:30:00,142.2,142.37,142.14,142.35,10978.0,130.4122,130.5681,130.3571,130.5497,10978.0
2018-07-26 10:40:00,142.42,142.42,142.21,142.25,9959.0,130.6139,130.6139,130.4213,130.458,9959.0
2018-07-26 10:50:00,142.26,142.56,142.25,142.52,10567.0,130.4672,130.7423,130.458,130.7056,10567.0
2018-07-26 11:00:00,142.53,142.54,142.24,142.28,14475.0,130.7148,130.724,130.4488,130.4855,14475.0
2018-07-26 11:10:00,142.28,142.31,141.99,142.06,11011.0,130.4855,130.513,130.2196,130.2838,11011.0
2018-07-26 11:20:00,142.05,142.05,141.88,142.01,8004.0,130.2746,130.2746,130.1187,130.2379,8004.0
2018-07-26 11:30:00,142.03,142.06,141.8,141.8,16715.0,130.2563,130.2838,130.0453,130.0453,16715.0
2018-07-26 11:40:00,141.8,141.84,141.72,141.78,18790.0,130.0453,130.082,129.972,130.027,18790.0
2018-07-26 11:50:00,141.79,141.96,141.75,141.91,15649.0,130.0362,130.1921,129.9995,130.1462,15649.0
2018-07-26 12:00:00,141.9,142.01,141.83,141.83,10249.0,130.137,130.2379,130.0728,130.0728,10249.0
2018-07-26 12:10:00,141.84,141.86,141.5,141.5,7811.0,130.082,130.1004,129.7702,129.7702,7811.0
2018-07-26 12:20:00,141.44,141.52,141.32,141.35,11869.0,129.7152,129.7885,129.6051,129.6326,11869.0
2018-07-26 12:30:00,141.35,141.48,140.49,140.99,110873.0,129.6326,129.7519,128.8439,129.3025,110873.0
2018-07-26 12:40:00,141.06,141.32,140.76,140.85,21992.0,129.3667,129.6051,129.0915,129.1741,21992.0
2018-07-26 12:50:00,140.9,140.96,140.6,140.89,18741.0,129.2199,129.275,128.9448,129.2108,18741.0
2018-07-26 13:00:00,140.89,141.15,140.85,141.0,34578.0,129.2108,129.4492,129.1741,129.3116,34578.0
2018-07-26 13:10:00,141.01,141.02,140.67,140.8,15285.0,129.3208,129.33,129.009,129.1282,15285.0
2018-07-26 13:20:00,140.81,140.85,140.62,140.65,14680.0,129.1374,129.1741,128.9631,128.9907,14680.0
2018-07-26 13:30:00,140.66,140.66,140.15,140.21,61753.0,128.9998,128.9998,128.5321,128.5871,61753.0
2018-07-26 13:40:00,140.22,140.56,140.19,140.51,53079.0,128.5963,128.9081,128.5688,128.8623,53079.0
2018-07-26 13:50:00,140.47,140.53,140.3,140.47,17864.0,128.8256,128.8806,128.6697,128.8256,17864.0
2018-07-26 14:00:00,140.44,140.51,140.37,140.42,21642.0,128.7981,128.8623,128.7339,128.7797,21642.0
2018-07-26 14:10:00,140.43,140.59,140.39,140.56,21188.0,128.7889,128.9356,128.7522,128.9081,21188.0
2018-07-26 14:20:00,140.56,140.67,140.53,140.56,18026.0,128.9081,129.009,128.8806,128.9081,18026.0
2018-07-26 14:30:00,140.56,140.56,140.36,140.4,19053.0,128.9081,128.9081,128.7247,128.7614,19053.0
2018-07-26 14:40:00,140.39,140.43,140.26,140.42,19596.0,128.7522,128.7889,128.633,128.7797,19596.0
2018-07-26 14:50:00,140.43,140.5,140.36,140.44,20285.0,128.7889,128.8531,128.7247,128.7981,20285.0
2018-07-26 15:00:00,140.4,140.4,140.25,140.28,22843.0,128.7614,128.7614,128.6238,128.6513,22843.0
2018-07-26 15:10:00,140.28,140.3,140.0,140.09,38607.0,128.6513,128.6697,128.3945,128.4771,38607.0
2018-07-26 15:20:00,140.07,140.08,139.79,139.84,43306.0,128.4587,128.4679,128.2019,128.2478,43306.0
2018-07-26 15:30:00,139.84,140.04,139.83,139.99,49117.0,128.2478,128.4312,128.2386,128.3854,49117.0
2018-07-26 15:40:00,139.99,139.99,139.63,139.63,65828.0,128.3854,128.3854,128.0552,128.0552,65828.0
2018-07-26 15:50:00,139.63,139.8,139.6,139.72,152443.0,128.0552,128.2111,128.0277,128.1377,152443.0
2018-07-27 09:30:00,139.94,140.68,138.52,138.82,49220.0,128.3395,129.0182,127.0372,127.3124,49220.0
2018-07-27 09:40:00,138.86,139.28,138.65,139.25,15788.0,127.349,127.7342,127.1564,127.7067,15788.0
2018-07-27 09:50:00,139.2,139.44,138.98,138.98,15984.0,127.6609,127.881,127.4591,127.4591,15984.0
2018-07-27 10:00:00,139.1,139.54,138.97,139.54,43229.0,127.5691,127.9727,127.4499,127.9727,43229.0
2018-07-27 10:10:00,139.54,139.58,139.25,139.49,13189.0,127.9727,128.0094,127.7067,127.9268,13189.0
2018-07-27 10:20:00,139.41,139.43,138.84,138.89,33681.0,127.8534,127.8718,127.3307,127.3766,33681.0
2018-07-27 10:30:00,138.92,139.36,138.9,139.18,17125.0,127.4041,127.8076,127.3857,127.6425,17125.0
2018-07-27 10:40:00,139.15,139.55,139.08,139.36,15540.0,127.615,127.9818,127.5508,127.8076,15540.0
2018-07-27 10:50:00,139.35,139.35,139.07,139.22,27369.0,127.7984,127.7984,127.5416,127.6792,27369.0
2018-07-27 11:00:00,139.22,139.23,138.9,138.93,16130.0,127.6792,127.6884,127.3857,127.4132,16130.0
2018-07-27 11:10:00,138.88,139.02,138.71,138.74,17960.0,127.3674,127.4958,127.2115,127.239,17960.0
2018-07-27 11:20:00,138.73,138.92,138.7,138.86,29128.0,127.2298,127.4041,127.2023,127.349,29128.0
2018-07-27 11:30:00,138.87,139.24,138.86,139.16,17371.0,127.3582,127.6975,127.349,127.6242,17371.0
2018-07-27 11:40:00,139.14,139.16,138.99,139.09,14577.0,127.6058,127.6242,127.4683,127.56,14577.0
2018-07-27 11:50:00,139.04,139.05,138.68,138.68,42417.0,127.5141,127.5233,127.184,127.184,42417.0
2018-07-27 12:00:00,138.67,138.7,138.43,138.5,40084.0,127.1748,127.2023,126.9547,127.0189,40084.0
2018-07-27 12:10:00,138.5,138.66,138.44,138.47,154574.0,127.0189,127.1656,126.9639,126.9914,154574.0
2018-07-27 12:20:00,138.43,138.59,138.4,138.55,22702.0,126.9547,127.1014,126.9272,127.0647,22702.0
2018-07-27 12:30:00,138.54,138.56,138.43,138.43,20315.0,127.0556,127.0739,126.9547,126.9547,20315.0
2018-07-27 12:40:00,138.43,138.5,138.21,138.22,24778.0,126.9547,127.0189,126.7529,126.7621,24778.0
2018-07-27 12:50:00,138.22,138.34,138.21,138.22,30713.0,126.7621,126.8721,126.7529,126.7621,30713.0
2018-07-27 13:00:00,138.22,138.28,137.98,138.05,41210.0,126.7621,126.8171,126.542,126.6062,41210.0
2018-07-27 13:10:00,137.98,138.11,137.88,137.96,15327.0,126.542,126.6612,126.4503,126.5236,15327.0
2018-07-27 13:20:00,137.91,138.02,137.8,137.88,12870.0,126.4778,126.5787,126.3769,126.4503,12870.0
2018-07-27 13:30:00,137.86,137.91,137.38,137.8,39638.0,126.4319,126.4778,125.9917,126.3769,39638.0
2018-07-27 13:40:00,137.82,138.0,137.75,137.77,16036.0,126.3953,126.5603,126.3311,126.3494,16036.0
2018-07-27 13:50:00,137.73,137.78,137.59,137.59,23059.0,126.3127,126.3586,126.1843,126.1843,23059.0
2018-07-27 14:00:00,137.58,137.59,137.38,137.4,30191.0,126.1751,126.1843,125.9917,126.0101,30191.0
2018-07-27 14:10:00,137.42,137.56,137.18,137.25,34646.0,126.0284,126.1568,125.8083,125.8725,34646.0
2018-07-27 14:20:00,137.24,137.4,137.16,137.16,15116.0,125.8633,126.0101,125.79,125.79,15116.0
2018-07-27 14:30:00,137.16,137.31,137.09,137.1,24730.0,125.79,125.9275,125.7258,125.7349,24730.0
2018-07-27 14:40:00,137.11,137.4,137.11,137.22,21604.0,125.7441,126.0101,125.7441,125.845,21604.0
2018-07-27 14:50:00,137.22,137.22,137.05,137.09,25242.0,125.845,125.845,125.6891,125.7258,25242.0
2018-07-27 15:00:00,137.12,137.22,136.95,137.2,45076.0,125.7533,125.845,125.5974,125.8266,45076.0
2018-07-27 15:10:00,137.19,137.21,136.95,137.0,47667.0,125.8175,125.8358,125.5974,125.6432,47667.0
2018-07-27 15:20:00,137.0,137.02,136.85,136.93,50096.0,125.6432,125.6616,125.5057,125.579,50096.0
2018-07-27 15:30:00,136.93,137.06,136.83,136.94,59390.0,125.579,125.6983,125.4873,125.5882,59390.0
2018-07-27 15:40:00,136.93,136.95,136.84,136.89,89366.0,125.579,125.5974,125.4965,125.5423,89366.0
2018-07-27 15:50:00,136.88,137.02,136.73,136.79,182244.0,125.5332,125.6616,125.3956,125.4506,182244.0
2018-07-30 09:30:00,136.8,136.99,135.09,135.51,180823.0,125.4598,125.6341,123.8916,124.2767,180823.0
2018-07-30 09:40:00,135.54,135.91,134.72,135.55,155949.0,124.3043,124.6436,123.5522,124.3134,155949.0
2018-07-30 09:50:00,135.55,135.63,134.85,135.17,166303.0,124.3134,124.3868,123.6715,123.9649,166303.0
2018-07-30 10:00:00,135.18,135.32,134.88,135.24,115668.0,123.9741,124.1025,123.699,124.0291,115668.0
2018-07-30 10:10:00,135.26,135.35,135.01,135.25,173409.0,124.0475,124.13,123.8182,124.0383,173409.0
2018-07-30 10:20:00,135.26,135.43,135.16,135.28,118083.0,124.0475,124.2034,123.9558,124.0658,118083.0
2018-07-30 10:30:00,135.28,135.52,135.03,135.14,110552.0,124.0658,124.2859,123.8365,123.9374,110552.0
2018-07-30 10:40:00,135.08,135.12,134.8,135.01,85015.0,123.8824,123.9191,123.6256,123.8182,85015.0
2018-07-30 10:50:00,135.02,135.21,134.82,135.08,67266.0,123.8274,124.0016,123.6439,123.8824,67266.0
2018-07-30 11:00:00,135.09,135.18,134.96,135.03,96070.0,123.8916,123.9741,123.7723,123.8365,96070.0
2018-07-30 11:10:00,135.03,135.17,134.85,135.05,66751.0,123.8365,123.9649,123.6715,123.8549,66751.0
2018-07-30 11:20:00,135.05,135.13,134.82,134.96,68770.0,123.8549,123.9282,123.6439,123.7723,68770.0
2018-07-30 11:30:00,134.96,135.05,134.82,134.92,97286.0,123.7723,123.8549,123.6439,123.7356,97286.0
2018-07-30 11:40:00,134.95,134.95,134.56,134.67,41350.0,123.7632,123.7632,123.4055,123.5064,41350.0
2018-07-30 11:50:00,134.69,134.79,134.54,134.57,33245.0,123.5247,123.6164,123.3872,123.4147,33245.0
2018-07-30 12:00:00,134.54,134.61,134.48,134.52,26033.0,123.3872,123.4513,123.3321,123.3688,26033.0
2018-07-30 12:10:00,134.51,134.66,134.48,134.65,38684.0,123.3596,123.4972,123.3321,123.488,38684.0
2018-07-30 12:20:00,134.64,134.67,134.6,134.63,25874.0,123.4789,123.5064,123.4422,123.4697,25874.0
2018-07-30 12:30:00,134.64,134.65,134.59,134.63,22010.0,123.4789,123.488,123.433,123.4697,22010.0
2018-07-30 12:40:00,134.63,134.67,134.37,134.4,24453.0,123.4697,123.5064,123.2312,123.2588,24453.0
2018-07-30 12:50:00,134.42,134.53,134.38,134.43,57355.0,123.2771,123.378,123.2404,123.2863,57355.0
2018-07-30 13:00:00,134.43,134.44,134.13,134.25,63484.0,123.2863,123.2954,123.0111,123.1212,63484.0
2018-07-30 13:10:00,134.25,134.4,134.24,134.27,67810.0,123.1212,123.2588,123.112,123.1395,67810.0
2018-07-30 13:20:00,134.27,134.4,134.26,134.28,94626.0,123.1395,123.2588,123.1304,123.1487,94626.0
2018-07-30 13:30:00,134.28,134.52,134.27,134.48,42443.0,123.1487,123.3688,123.1395,123.3321,42443.0
2018-07-30 13:40:00,134.5,134.56,134.33,134.53,45397.0,123.3505,123.4055,123.1946,123.378,45397.0
2018-07-30 13:50:00,134.51,134.64,134.4,134.55,74242.0,123.3596,123.4789,123.2588,123.3963,74242.0
2018-07-30 14:00:00,134.56,134.7,134.45,134.48,44318.0,123.4055,123.5339,123.3046,123.3321,44318.0
2018-07-30 14:10:00,134.48,134.6,134.42,134.59,35112.0,123.3321,123.4422,123.2771,123.433,35112.0
2018-07-30 14:20:00,134.6,134.6,134.2,134.28,36943.0,123.4422,123.4422,123.0753,123.1487,36943.0
2018-07-30 14:30:00,134.28,134.41,134.15,134.21,34906.0,123.1487,123.2679,123.0295,123.0845,34906.0
2018-07-30 14:40:00,134.22,134.43,134.22,134.42,22473.0,123.0937,123.2863,123.0937,123.2771,22473.0
2018-07-30 14:50:00,134.44,134.48,134.33,134.43,38542.0,123.2954,123.3321,123.1946,123.2863,38542.0
2018-07-30 15:00:00,134.42,134.51,134.35,134.41,78170.0,123.2771,123.3596,123.2129,123.2679,78170.0
2018-07-30 15:10:00,134.42,134.47,134.15,134.29,74612.0,123.2771,123.323,123.0295,123.1579,74612.0
2018-07-30 15:20:00,134.3,134.37,133.97,134.0,120126.0,123.167,123.2312,122.8644,122.8919,120126.0
2018-07-30 15:30:00,133.97,134.22,133.84,134.13,114902.0,122.8644,123.0937,122.7452,123.0111,114902.0
2018-07-30 15:40:00,134.13,134.14,133.9,134.0,134344.0,123.0111,123.0203,122.8002,122.8919,134344.0
2018-07-30 15:50:00,133.99,134.17,133.94,134.06,258753.0,122.8827,123.0478,122.8369,122.9469,258753.0
2018-07-31 09:30:00,133.6,134.8,132.03,134.77,54108.0,122.5251,123.6256,121.0852,123.5981,54108.0
2018-07-31 09:40:00,134.69,135.72,134.69,135.6,60608.0,123.5247,124.4693,123.5247,124.3593,60608.0
2018-07-31 09:50:00,135.52,135.57,135.01,135.01,50736.0,124.2859,124.3318,123.8182,123.8182,50736.0
2018-07-31 10:00:00,135.11,135.47,135.05,135.39,29914.0,123.9099,124.2401,123.8549,124.1667,29914.0
2018-07-31 10:10:00,135.34,135.36,134.9,135.34,39534.0,124.1208,124.1392,123.7173,124.1208,39534.0
2018-07-31 10:20:00,135.35,135.39,135.08,135.31,24080.0,124.13,124.1667,123.8824,124.0933,24080.0
2018-07-31 10:30:00,135.31,135.51,135.06,135.06,27221.0,124.0933,124.2767,123.864,123.864,27221.0
2018-07-31 10:40:00,135.05,135.14,134.82,134.93,57710.0,123.8549,123.9374,123.6439,123.7448,57710.0
2018-07-31 10:50:00,134.94,135.03,134.76,134.95,53328.0,123.754,123.8365,123.5889,123.7632,53328.0
2018-07-31 11:00:00,135.01,135.42,135.0,135.42,34800.0,123.8182,124.1942,123.809,124.1942,34800.0
2018-07-31 11:10:00,135.4,135.49,135.22,135.25,16718.0,124.1759,124.2584,124.0108,124.0383,16718.0
2018-07-31 11:20:00,135.24,135.46,135.19,135.26,16287.0,124.0291,124.2309,123.9833,124.0475,16287.0
2018-07-31 11:30:00,135.28,135.52,135.27,135.51,13230.0,124.0658,124.2859,124.0566,124.2767,13230.0
2018-07-31 11:40:00,135.55,135.57,135.3,135.46,69626.0,124.3134,124.3318,124.0841,124.2309,69626.0
2018-07-31 11:50:00,135.47,135.53,135.21,135.35,19676.0,124.2401,124.2951,124.0016,124.13,19676.0
2018-07-31 12:00:00,135.28,135.52,135.23,135.51,94146.0,124.0658,124.2859,124.02,124.2767,94146.0
2018-07-31 12:10:00,135.5,135.74,135.48,135.55,47482.0,124.2676,124.4877,124.2492,124.3134,47482.0
2018-07-31 12:20:00,135.57,135.75,135.55,135.68,26315.0,124.3318,124.4968,124.3134,124.4326,26315.0
2018-07-31 12:30:00,135.68,135.8,135.5,135.52,28157.0,124.4326,124.5427,124.2676,124.2859,28157.0
2018-07-31 12:40:00,135.52,135.62,135.23,135.33,35621.0,124.2859,124.3776,124.02,124.1117,35621.0
2018-07-31 12:50:00,135.35,135.46,135.25,135.25,17660.0,124.13,124.2309,124.0383,124.0383,17660.0
2018-07-31 13:00:00,135.24,135.42,135.24,135.41,15206.0,124.0291,124.1942,124.0291,124.185,15206.0
2018-07-31 13:10:00,135.41,135.41,135.24,135.37,12327.0,124.185,124.185,124.0291,124.1483,12327.0
2018-07-31 13:20:00,135.36,135.41,135.25,135.33,14405.0,124.1392,124.185,124.0383,124.1117,14405.0
2018-07-31 13:30:00,135.29,135.4,135.22,135.35,18598.0,124.075,124.1759,124.0108,124.13,18598.0
2018-07-31 13:40:00,135.4,135.48,135.34,135.4,27363.0,124.1759,124.2492,124.1208,124.1759,27363.0
2018-07-31 13:50:00,135.43,135.51,135.36,135.38,48855.0,124.2034,124.2767,124.1392,124.1575,48855.0
2018-07-31 14:00:00,135.39,135.45,135.3,135.44,15739.0,124.1667,124.2217,124.0841,124.2125,15739.0
2018-07-31 14:10:00,135.44,135.48,135.35,135.45,19040.0,124.2125,124.2492,124.13,124.2217,19040.0
2018-07-31 14:20:00,135.46,135.58,135.38,135.55,25938.0,124.2309,124.3409,124.1575,124.3134,25938.0
2018-07-31 14:30:00,135.55,135.65,135.44,135.54,18921.0,124.3134,124.4051,124.2125,124.3043,18921.0
2018-07-31 14:40:00,135.53,135.63,135.5,135.63,22129.0,124.2951,124.3868,124.2676,124.3868,22129.0
2018-07-31 14:50:00,135.64,135.83,135.64,135.75,15324.0,124.396,124.5702,124.396,124.4968,15324.0
2018-07-31 15:00:00,135.74,135.74,135.48,135.54,24918.0,124.4877,124.4877,124.2492,124.3043,24918.0
2018-07-31 15:10:00,135.54,135.54,135.42,135.46,17735.0,124.3043,124.3043,124.1942,124.2309,17735.0
2018-07-31 15:20:00,135.46,135.7,135.46,135.66,28277.0,124.2309,124.451,124.2309,124.4143,28277.0
2018-07-31 15:30:00,135.65,135.65,135.13,135.26,47771.0,124.4051,124.4051,123.9282,124.0475,47771.0
2018-07-31 15:40:00,135.27,135.33,135.11,135.15,105562.0,124.0566,124.1117,123.9099,123.9466,105562.0
2018-07-31 15:50:00,135.16,135.16,134.88,134.94,276704.0,123.9558,123.9558,123.699,123.754,276704.0
2018-08-01 09:30:00,134.33,134.93,133.5,134.77,109645.0,123.1946,123.7448,122.4334,123.5981,109645.0
2018-08-01 09:40:00,134.7,134.72,134.2,134.52,50575.0,123.5339,123.5522,123.0753,123.3688,50575.0
2018-08-01 09:50:00,134.5,134.82,134.34,134.82,50353.0,123.3505,123.6439,123.2037,123.6439,50353.0
2018-08-01 10:00:00,134.77,134.81,134.01,134.04,62437.0,123.5981,123.6348,122.9011,122.9286,62437.0
2018-08-01 10:10:00,133.99,134.08,133.75,133.84,45054.0,122.8827,122.9653,122.6626,122.7452,45054.0
2018-08-01 10:20:00,133.82,133.93,133.67,133.76,62841.0,122.7268,122.8277,122.5893,122.6718,62841.0
2018-08-01 10:30:00,133.76,134.06,133.54,134.06,44251.0,122.6718,122.9469,122.47,122.9469,44251.0
2018-08-01 10:40:00,134.08,134.35,134.0,134.23,28943.0,122.9653,123.2129,122.8919,123.1028,28943.0
2018-08-01 10:50:00,134.23,134.46,134.05,134.46,31655.0,123.1028,123.3138,122.9378,123.3138,31655.0
2018-08-01 11:00:00,134.49,134.6,134.35,134.54,23770.0,123.3413,123.4422,123.2129,123.3872,23770.0
2018-08-01 11:10:00,134.57,134.59,134.34,134.46,33303.0,123.4147,123.433,123.2037,123.3138,33303.0
2018-08-01 11:20:00,134.49,134.53,134.42,134.42,14272.0,123.3413,123.378,123.2771,123.2771,14272.0
2018-08-01 11:30:00,134.38,134.43,134.25,134.25,29800.0,123.2404,123.2863,123.1212,123.1212,29800.0
2018-08-01 11:40:00,134.25,134.27,133.77,133.78,46563.0,123.1212,123.1395,122.681,122.6902,46563.0
2018-08-01 11:50:00,133.78,133.85,133.44,133.63,35976.0,122.6902,122.7543,122.3783,122.5526,35976.0
2018-08-01 12:00:00,133.62,133.73,133.42,133.73,23023.0,122.5434,122.6443,122.36,122.6443,23023.0
2018-08-01 12:10:00,133.73,133.79,133.47,133.61,24470.0,122.6443,122.6993,122.4058,122.5342,24470.0
2018-08-01 12:20:00,133.6,133.6,133.3,133.42,21558.0,122.5251,122.5251,122.2499,122.36,21558.0
2018-08-01 12:30:00,133.4,133.55,133.4,133.47,14188.0,122.3417,122.4792,122.3417,122.4058,14188.0
2018-08-01 12:40:00,133.5,133.54,133.29,133.36,23680.0,122.4334,122.47,122.2408,122.305,23680.0
2018-08-01 12:50:00,133.41,133.5,133.41,133.48,9748.0,122.3508,122.4334,122.3508,122.415,9748.0
2018-08-01 13:00:00,133.47,133.56,133.43,133.48,21197.0,122.4058,122.4884,122.3692,122.415,21197.0
2018-08-01 13:10:00,133.51,133.7,133.51,133.66,23452.0,122.4425,122.6168,122.4425,122.5801,23452.0
2018-08-01 13:20:00,133.67,133.88,133.65,133.88,20999.0,122.5893,122.7819,122.5709,122.7819,20999.0
2018-08-01 13:30:00,133.88,134.12,133.86,134.05,25211.0,122.7819,123.002,122.7635,122.9378,25211.0
2018-08-01 13:40:00,134.05,134.11,133.92,134.1,29281.0,122.9378,122.9928,122.8185,122.9836,29281.0
2018-08-01 13:50:00,134.1,134.11,133.88,133.88,29567.0,122.9836,122.9928,122.7819,122.7819,29567.0
2018-08-01 14:00:00,133.84,134.04,133.81,133.86,33464.0,122.7452,122.9286,122.7177,122.7635,33464.0
2018-08-01 14:10:00,133.84,133.94,133.57,133.84,42877.0,122.7452,122.8369,122.4976,122.7452,42877.0
2018-08-01 14:20:00,133.81,133.94,133.81,133.9,27725.0,122.7177,122.8369,122.7177,122.8002,27725.0
2018-08-01 14:30:00,133.91,133.92,133.7,133.76,27315.0,122.8094,122.8185,122.6168,122.6718,27315.0
2018-08-01 14:40:00,133.75,133.88,133.75,133.82,25376.0,122.6626,122.7819,122.6626,122.7268,25376.0
2018-08-01 14:50:00,133.85,134.12,133.77,134.07,28057.0,122.7543,123.002,122.681,122.9561,28057.0
2018-08-01 15:00:00,134.06,134.16,133.95,134.16,24697.0,122.9469,123.0387,122.8461,123.0387,24697.0
2018-08-01 15:10:00,134.18,134.22,134.04,134.16,31883.0,123.057,123.0937,122.9286,123.0387,31883.0
2018-08-01 15:20:00,134.17,134.32,134.1,134.32,32736.0,123.0478,123.1854,122.9836,123.1854,32736.0
2018-08-01 15:30:00,134.3,134.31,134.11,134.21,50571.0,123.167,123.1762,122.9928,123.0845,50571.0
2018-08-01 15:40:00,134.2,134.4,134.17,134.29,94980.0,123.0753,123.2588,123.0478,123.1579,94980.0
2018-08-01 15:50:00,134.29,134.5,134.25,134.39,163699.0,123.1579,123.3505,123.1212,123.2496,163699.0
2018-08-02 09:30:00,134.41,135.62,133.76,135.21,48506.0,123.2679,124.3776,122.6718,124.0016,48506.0
2018-08-02 09:40:00,135.03,135.24,134.8,134.99,23425.0,123.8365,124.0291,123.6256,123.7998,23425.0
2018-08-02 09:50:00,135.01,135.04,134.55,134.82,28105.0,123.8182,123.8457,123.3963,123.6439,28105.0
2018-08-02 10:00:00,134.87,134.87,134.33,134.59,16065.0,123.6898,123.6898,123.1946,123.433,16065.0
2018-08-02 10:10:00,134.59,134.92,134.59,134.85,40235.0,123.433,123.7356,123.433,123.6715,40235.0
2018-08-02 10:20:00,134.82,135.17,134.82,134.85,47002.0,123.6439,123.9649,123.6439,123.6715,47002.0
2018-08-02 10:30:00,134.89,134.9,134.67,134.82,29301.0,123.7081,123.7173,123.5064,123.6439,29301.0
2018-08-02 10:40:00,134.79,135.01,134.66,134.84,19820.0,123.6164,123.8182,123.4972,123.6623,19820.0
2018-08-02 10:50:00,134.87,135.29,134.84,135.28,28862.0,123.6898,124.075,123.6623,124.0658,28862.0
2018-08-02 11:00:00,135.32,135.48,134.87,134.93,50180.0,124.1025,124.2492,123.6898,123.7448,50180.0
2018-08-02 11:10:00,134.95,135.58,134.64,135.51,35390.0,123.7632,124.3409,123.4789,124.2767,35390.0
2018-08-02 11:20:00,135.48,135.85,135.48,135.76,16397.0,124.2492,124.5886,124.2492,124.506,16397.0
2018-08-02 11:30:00,135.81,135.89,135.68,135.75,12677.0,124.5519,124.6252,124.4326,124.4968,12677.0
2018-08-02 11:40:00,135.72,135.83,135.64,135.77,11658.0,124.4693,124.5702,124.396,124.5152,11658.0
2018-08-02 11:50:00,135.72,135.89,135.62,135.87,14178.0,124.4693,124.6252,124.3776,124.6069,14178.0
2018-08-02 12:00:00,135.89,135.9,135.56,135.77,20247.0,124.6252,124.6344,124.3226,124.5152,20247.0
2018-08-02 12:10:00,135.75,135.84,135.66,135.67,27294.0,124.4968,124.5794,124.4143,124.4235,27294.0
2018-08-02 12:20:00,135.66,135.83,135.64,135.74,23487.0,124.4143,124.5702,124.396,124.4877,23487.0
2018-08-02 12:30:00,135.75,135.79,135.64,135.73,20027.0,124.4968,124.5335,124.396,124.4785,20027.0
2018-08-02 12:40:00,135.73,135.75,135.62,135.64,31862.0,124.4785,124.4968,124.3776,124.396,31862.0
2018-08-02 12:50:00,135.64,135.66,135.4,135.45,23886.0,124.396,124.4143,124.1759,124.2217,23886.0
2018-08-02 13:00:00,135.45,135.56,135.4,135.51,26012.0,124.2217,124.3226,124.1759,124.2767,26012.0
2018-08-02 13:10:00,135.54,135.54,135.38,135.48,17403.0,124.3043,124.3043,124.1575,124.2492,17403.0
2018-08-02 13:20:00,135.47,135.51,135.41,135.41,21019.0,124.2401,124.2767,124.185,124.185,21019.0
2018-08-02 13:30:00,135.42,135.67,135.41,135.65,29153.0,124.1942,124.4235,124.185,124.4051,29153.0
2018-08-02 13:40:00,135.66,135.75,135.64,135.72,17799.0,124.4143,124.4968,124.396,124.4693,17799.0
2018-08-02 13:50:00,135.73,135.92,135.72,135.92,11669.0,124.4785,124.6528,124.4693,124.6528,11669.0
2018-08-02 14:00:00,135.94,136.11,135.9,136.11,16918.0,124.6711,124.827,124.6344,124.827,16918.0
2018-08-02 14:10:00,136.12,136.5,136.09,136.29,61835.0,124.8362,125.1847,124.8087,124.9921,61835.0
2018-08-02 14:20:00,136.31,136.5,136.28,136.48,23961.0,125.0104,125.1847,124.9829,125.1663,23961.0
2018-08-02 14:30:00,136.47,136.5,136.37,136.48,19746.0,125.1572,125.1847,125.0655,125.1663,19746.0
2018-08-02 14:40:00,136.5,136.62,136.44,136.52,25700.0,125.1847,125.2947,125.1296,125.203,25700.0
2018-08-02 14:50:00,136.55,136.73,136.52,136.73,35563.0,125.2305,125.3956,125.203,125.3956,35563.0
2018-08-02 15:00:00,136.71,136.88,136.71,136.75,33921.0,125.3773,125.5332,125.3773,125.4139,33921.0
2018-08-02 15:10:00,136.82,136.92,136.69,136.88,24735.0,125.4781,125.5699,125.3589,125.5332,24735.0
2018-08-02 15:20:00,136.88,137.11,136.88,137.08,28030.0,125.5332,125.7441,125.5332,125.7166,28030.0
2018-08-02 15:30:00,137.05,137.05,136.55,136.74,77376.0,125.6891,125.6891,125.2305,125.4048,77376.0
2018-08-02 15:40:00,136.75,136.82,136.43,136.81,40324.0,125.4139,125.4781,125.1205,125.469,40324.0
2018-08-02 15:50:00,136.79,136.88,136.71,136.75,102762.0,125.4506,125.5332,125.3773,125.4139,102762.0
2018-08-03 09:30:00,136.75,137.77,136.4,136.48,56516.0,125.4139,126.3494,125.093,125.1663,56516.0
2018-08-03 09:40:00,136.52,136.62,136.12,136.2,35338.0,125.203,125.2947,124.8362,124.9095,35338.0
2018-08-03 09:50:00,136.14,136.61,136.01,136.57,55515.0,124.8545,125.2856,124.7353,125.2489,55515.0
2018-08-03 10:00:00,136.56,136.96,136.46,136.63,32897.0,125.2397,125.6065,125.148,125.3039,32897.0
2018-08-03 10:10:00,136.61,136.68,135.9,135.9,28681.0,125.2856,125.3498,124.6344,124.6344,28681.0
2018-08-03 10:20:00,135.91,136.2,135.68,135.82,30489.0,124.6436,124.9095,124.4326,124.561,30489.0
2018-08-03 10:30:00,135.83,136.09,135.73,135.87,37092.0,124.5702,124.8087,124.4785,124.6069,37092.0
2018-08-03 10:40:00,135.83,135.86,135.33,135.62,97644.0,124.5702,124.5977,124.1117,124.3776,97644.0
2018-08-03 10:50:00,135.62,135.63,134.92,135.23,58290.0,124.3776,124.3868,123.7356,124.02,58290.0
2018-08-03 11:00:00,135.18,135.23,134.23,134.7,90314.0,123.9741,124.02,123.1028,123.5339,90314.0
2018-08-03 11:10:00,134.69,134.7,134.33,134.44,39373.0,123.5247,123.5339,123.1946,123.2954,39373.0
2018-08-03 11:20:00,134.44,134.89,133.87,134.75,57244.0,123.2954,123.7081,122.7727,123.5797,57244.0
2018-08-03 11:30:00,134.75,134.9,134.57,134.69,20188.0,123.5797,123.7173,123.4147,123.5247,20188.0
2018-08-03 11:40:00,134.67,134.68,134.22,134.27,24291.0,123.5064,123.5155,123.0937,123.1395,24291.0
2018-08-03 11:50:00,134.32,134.52,134.22,134.22,10860.0,123.1854,123.3688,123.0937,123.0937,10860.0
2018-08-03 12:00:00,134.22,134.36,134.22,134.27,19101.0,123.0937,123.2221,123.0937,123.1395,19101.0
2018-08-03 12:10:00,134.26,134.54,134.22,134.41,19589.0,123.1304,123.3872,123.0937,123.2679,19589.0
2018-08-03 12:20:00,134.44,134.57,134.43,134.54,16175.0,123.2954,123.4147,123.2863,123.3872,16175.0
2018-08-03 12:30:00,134.57,134.77,134.57,134.69,33307.0,123.4147,123.5981,123.4147,123.5247,33307.0
2018-08-03 12:40:00,134.72,134.78,134.58,134.78,36208.0,123.5522,123.6073,123.4238,123.6073,36208.0
2018-08-03 12:50:00,134.74,134.91,134.72,134.8,25963.0,123.5706,123.7265,123.5522,123.6256,25963.0
2018-08-03 13:00:00,134.81,135.11,134.78,135.07,25853.0,123.6348,123.9099,123.6073,123.8732,25853.0
2018-08-03 13:10:00,135.06,135.12,134.98,135.0,32181.0,123.864,123.9191,123.7907,123.809,32181.0
2018-08-03 13:20:00,135.0,135.02,134.93,134.94,22416.0,123.809,123.8274,123.7448,123.754,22416.0
2018-08-03 13:30:00,134.93,134.98,134.79,134.91,18052.0,123.7448,123.7907,123.6164,123.7265,18052.0
2018-08-03 13:40:00,134.91,135.08,134.91,135.06,12059.0,123.7265,123.8824,123.7265,123.864,12059.0
2018-08-03 13:50:00,135.06,135.09,134.97,135.08,39697.0,123.864,123.8916,123.7815,123.8824,39697.0
2018-08-03 14:00:00,135.06,135.09,134.95,135.08,12283.0,123.864,123.8916,123.7632,123.8824,12283.0
2018-08-03 14:10:00,135.09,135.15,135.05,135.1,11030.0,123.8916,123.9466,123.8549,123.9007,11030.0
2018-08-03 14:20:00,135.12,135.25,135.12,135.24,18913.0,123.9191,124.0383,123.9191,124.0291,18913.0
2018-08-03 14:30:00,135.22,135.3,135.19,135.3,12281.0,124.0108,124.0841,123.9833,124.0841,12281.0
2018-08-03 14:40:00,135.3,135.37,135.28,135.37,13382.0,124.0841,124.1483,124.0658,124.1483,13382.0
2018-08-03 14:50:00,135.39,135.39,135.06,135.09,17478.0,124.1667,124.1667,123.864,123.8916,17478.0
2018-08-03 15:00:00,135.09,135.25,135.09,135.21,24611.0,123.8916,124.0383,123.8916,124.0016,24611.0
2018-08-03 15:10:00,135.21,135.24,135.1,135.24,43358.0,124.0016,124.0291,123.9007,124.0291,43358.0
2018-08-03 15:20:00,135.23,135.26,135.03,135.05,23535.0,124.02,124.0475,123.8365,123.8549,23535.0
2018-08-03 15:30:00,135.07,135.12,134.95,135.1,27651.0,123.8732,123.9191,123.7632,123.9007,27651.0
2018-08-03 15:40:00,135.1,135.19,135.01,135.01,55252.0,123.9007,123.9833,123.8182,123.8182,55252.0
2018-08-03 15:50:00,135.0,135.11,134.91,134.96,91616.0,123.809,123.9099,123.7265,123.7723,91616.0
2018-08-06 09:30:00,135.38,136.3,135.03,135.25,42853.0,124.1575,125.0013,123.8365,124.0383,42853.0
2018-08-06 09:40:00,135.22,135.33,134.38,134.38,24911.0,124.0108,124.1117,123.2404,123.2404,24911.0
2018-08-06 09:50:00,134.48,134.62,134.33,134.46,29064.0,123.3321,123.4605,123.1946,123.3138,29064.0
2018-08-06 10:00:00,134.45,134.48,134.02,134.26,51960.0,123.3046,123.3321,122.9103,123.1304,51960.0
2018-08-06 10:10:00,134.31,134.6,134.03,134.58,26039.0,123.1762,123.4422,122.9194,123.4238,26039.0
2018-08-06 10:20:00,134.62,134.63,134.15,134.41,16028.0,123.4605,123.4697,123.0295,123.2679,16028.0
2018-08-06 10:30:00,134.42,134.57,134.4,134.57,30398.0,123.2771,123.4147,123.2588,123.4147,30398.0
2018-08-06 10:40:00,134.57,134.63,134.36,134.36,20574.0,123.4147,123.4697,123.2221,123.2221,20574.0
2018-08-06 10:50:00,134.35,134.44,134.16,134.43,10743.0,123.2129,123.2954,123.0387,123.2863,10743.0
2018-08-06 11:00:00,134.44,134.52,134.3,134.46,14200.0,123.2954,123.3688,123.167,123.3138,14200.0
2018-08-06 11:10:00,134.47,134.67,134.36,134.58,20210.0,123.323,123.5064,123.2221,123.4238,20210.0
2018-08-06 11:20:00,134.54,134.82,134.51,134.71,23140.0,123.3872,123.6439,123.3596,123.5431,23140.0
2018-08-06 11:30:00,134.68,134.96,134.63,134.96,17074.0,123.5155,123.7723,123.4697,123.7723,17074.0
2018-08-06 11:40:00,134.9,135.15,134.88,135.15,12788.0,123.7173,123.9466,123.699,123.9466,12788.0
2018-08-06 11:50:00,135.09,135.31,135.09,135.26,25549.0,123.8916,124.0933,123.8916,124.0475,25549.0
2018-08-06 12:00:00,135.3,135.42,135.16,135.3,23235.0,124.0841,124.1942,123.9558,124.0841,23235.0
2018-08-06 12:10:00,135.3,135.45,135.28,135.35,12579.0,124.0841,124.2217,124.0658,124.13,12579.0
2018-08-06 12:20:00,135.4,135.4,135.3,135.3,12437.0,124.1759,124.1759,124.0841,124.0841,12437.0
2018-08-06 12:30:00,135.33,135.47,135.32,135.37,18820.0,124.1117,124.2401,124.1025,124.1483,18820.0
2018-08-06 12:40:00,135.36,135.45,135.31,135.39,9093.0,124.1392,124.2217,124.0933,124.1667,9093.0
2018-08-06 12:50:00,135.4,135.42,135.31,135.38,10819.0,124.1759,124.1942,124.0933,124.1575,10819.0
2018-08-06 13:00:00,135.4,135.43,135.35,135.35,9881.0,124.1759,124.2034,124.13,124.13,9881.0
2018-08-06 13:10:00,135.35,135.35,135.17,135.22,18078.0,124.13,124.13,123.9649,124.0108,18078.0
2018-08-06 13:20:00,135.24,135.26,135.14,135.22,18259.0,124.0291,124.0475,123.9374,124.0108,18259.0
2018-08-06 13:30:00,135.22,135.24,135.08,135.17,10932.0,124.0108,124.0291,123.8824,123.9649,10932.0
2018-08-06 13:40:00,135.15,135.15,134.97,135.01,9359.0,123.9466,123.9466,123.7815,123.8182,9359.0
2018-08-06 13:50:00,135.03,135.14,135.01,135.11,30431.0,123.8365,123.9374,123.8182,123.9099,30431.0
2018-08-06 14:00:00,135.15,135.23,135.1,135.14,19454.0,123.9466,124.02,123.9007,123.9374,19454.0
2018-08-06 14:10:00,135.16,135.17,135.02,135.04,17844.0,123.9558,123.9649,123.8274,123.8457,17844.0
2018-08-06 14:20:00,135.04,135.14,135.02,135.07,13314.0,123.8457,123.9374,123.8274,123.8732,13314.0
2018-08-06 14:30:00,135.07,135.14,135.05,135.14,11055.0,123.8732,123.9374,123.8549,123.9374,11055.0
2018-08-06 14:40:00,135.12,135.12,134.98,134.98,22073.0,123.9191,123.9191,123.7907,123.7907,22073.0
2018-08-06 14:50:00,134.97,135.1,134.96,135.06,16849.0,123.7815,123.9007,123.7723,123.864,16849.0
2018-08-06 15:00:00,135.05,135.05,134.99,135.02,25166.0,123.8549,123.8549,123.7998,123.8274,25166.0
2018-08-06 15:10:00,135.03,135.05,134.95,134.96,15211.0,123.8365,123.8549,123.7632,123.7723,15211.0
2018-08-06 15:20:00,134.97,134.99,134.93,134.94,12466.0,123.7815,123.7998,123.7448,123.754,12466.0
2018-08-06 15:30:00,134.94,134.98,134.88,134.91,27154.0,123.754,123.7907,123.699,123.7265,27154.0
2018-08-06 15:40:00,134.88,135.06,134.88,135.06,89612.0,123.699,123.864,123.699,123.864,89612.0
2018-08-06 15:50:00,135.06,135.09,134.94,135.06,139845.0,123.864,123.8916,123.754,123.864,139845.0
2018-08-07 09:30:00,135.83,136.69,135.3,135.83,48253.0,124.5702,125.3589,124.0841,124.5702,48253.0
2018-08-07 09:40:00,135.88,136.01,135.22,135.37,16800.0,124.6161,124.7353,124.0108,124.1483,16800.0
2018-08-07 09:50:00,135.39,135.49,135.16,135.33,14116.0,124.1667,124.2584,123.9558,124.1117,14116.0
2018-08-07 10:00:00,135.34,135.39,135.09,135.24,12326.0,124.1208,124.1667,123.8916,124.0291,12326.0
2018-08-07 10:10:00,135.25,135.3,135.02,135.08,12445.0,124.0383,124.0841,123.8274,123.8824,12445.0
2018-08-07 10:20:00,135.12,135.49,135.12,135.45,10737.0,123.9191,124.2584,123.9191,124.2217,10737.0
2018-08-07 10:30:00,135.48,135.66,135.28,135.45,31444.0,124.2492,124.4143,124.0658,124.2217,31444.0
2018-08-07 10:40:00,135.45,135.6,135.31,135.38,22360.0,124.2217,124.3593,124.0933,124.1575,22360.0
2018-08-07 10:50:00,135.4,135.41,135.13,135.14,27263.0,124.1759,124.185,123.9282,123.9374,27263.0
2018-08-07 11:00:00,135.11,135.28,135.05,135.17,23356.0,123.9099,124.0658,123.8549,123.9649,23356.0
2018-08-07 11:10:00,135.13,135.19,134.96,135.01,15413.0,123.9282,123.9833,123.7723,123.8182,15413.0
2018-08-07 11:20:00,135.01,135.2,134.92,134.97,14785.0,123.8182,123.9924,123.7356,123.7815,14785.0
2018-08-07 11:30:00,134.98,135.08,134.93,135.01,7232.0,123.7907,123.8824,123.7448,123.8182,7232.0
2018-08-07 11:40:00,135.03,135.16,134.93,135.16,6827.0,123.8365,123.9558,123.7448,123.9558,6827.0
2018-08-07 11:50:00,135.17,135.37,135.14,135.37,11669.0,123.9649,124.1483,123.9374,124.1483,11669.0
2018-08-07 12:00:00,135.37,135.45,135.23,135.44,12763.0,124.1483,124.2217,124.02,124.2125,12763.0
2018-08-07 12:10:00,135.45,135.54,135.41,135.5,8242.0,124.2217,124.3043,124.185,124.2676,8242.0
2018-08-07 12:20:00,135.49,135.56,135.45,135.49,9313.0,124.2584,124.3226,124.2217,124.2584,9313.0
2018-08-07 12:30:00,135.5,135.55,135.45,135.52,24451.0,124.2676,124.3134,124.2217,124.2859,24451.0
2018-08-07 12:40:00,135.53,135.7,135.53,135.69,12052.0,124.2951,124.451,124.2951,124.4418,12052.0
2018-08-07 12:50:00,135.68,135.76,135.64,135.66,6436.0,124.4326,124.506,124.396,124.4143,6436.0
2018-08-07 13:00:00,135.66,135.69,135.59,135.64,6401.0,124.4143,124.4418,124.3501,124.396,6401.0
2018-08-07 13:10:00,135.66,135.69,135.62,135.62,13535.0,124.4143,124.4418,124.3776,124.3776,13535.0
2018-08-07 13:20:00,135.61,135.66,135.61,135.65,5290.0,124.3685,124.4143,124.3685,124.4051,5290.0
2018-08-07 13:30:00,135.66,135.71,135.63,135.63,7753.0,124.4143,124.4602,124.3868,124.3868,7753.0
2018-08-07 13:40:00,135.59,135.64,135.5,135.55,19900.0,124.3501,124.396,124.2676,124.3134,19900.0
2018-08-07 13:50:00,135.57,135.65,135.46,135.5,12940.0,124.3318,124.4051,124.2309,124.2676,12940.0
2018-08-07 14:00:00,135.51,135.57,135.37,135.55,22215.0,124.2767,124.3318,124.1483,124.3134,22215.0
2018-08-07 14:10:00,135.54,135.64,135.54,135.58,10377.0,124.3043,124.396,124.3043,124.3409,10377.0
2018-08-07 14:20:00,135.57,135.7,135.54,135.69,12526.0,124.3318,124.451,124.3043,124.4418,12526.0
2018-08-07 14:30:00,135.67,135.71,135.56,135.63,11184.0,124.4235,124.4602,124.3226,124.3868,11184.0
2018-08-07 14:40:00,135.62,135.69,135.59,135.65,9428.0,124.3776,124.4418,124.3501,124.4051,9428.0
2018-08-07 14:50:00,135.62,135.64,135.45,135.54,18836.0,124.3776,124.396,124.2217,124.3043,18836.0
2018-08-07 15:00:00,135.52,135.53,135.44,135.45,11213.0,124.2859,124.2951,124.2125,124.2217,11213.0
2018-08-07 15:10:00,135.44,135.44,135.33,135.33,13471.0,124.2125,124.2125,124.1117,124.1117,13471.0
2018-08-07 15:20:00,135.34,135.43,135.32,135.42,10520.0,124.1208,124.2034,124.1025,124.1942,10520.0
2018-08-07 15:30:00,135.41,135.43,135.24,135.26,26454.0,124.185,124.2034,124.0291,124.0475,26454.0
2018-08-07 15:40:00,135.27,135.35,135.25,135.31,28013.0,124.0566,124.13,124.0383,124.0933,28013.0
2018-08-07 15:50:00,135.31,135.36,135.24,135.3,114256.0,124.0933,124.1392,124.0291,124.0841,114256.0
2018-08-08 09:30:00,134.95,135.13,134.74,134.86,23469.0,123.7632,123.9282,123.5706,123.6806,23469.0
2018-08-08 09:40:00,134.9,134.96,134.53,134.53,22428.0,123.7173,123.7723,123.378,123.378,22428.0
2018-08-08 09:50:00,134.52,134.77,134.31,134.77,39372.0,123.3688,123.5981,123.1762,123.5981,39372.0
2018-08-08 10:00:00,134.68,134.84,134.56,134.82,28657.0,123.5155,123.6623,123.4055,123.6439,28657.0
2018-08-08 10:10:00,134.84,135.0,134.8,134.96,19716.0,123.6623,123.809,123.6256,123.7723,19716.0
2018-08-08 10:20:00,134.98,135.16,134.79,134.96,82944.0,123.7907,123.9558,123.6164,123.7723,82944.0
2018-08-08 10:30:00,134.95,134.95,134.56,134.56,8521.0,123.7632,123.7632,123.4055,123.4055,8521.0
2018-08-08 10:40:00,134.57,134.72,134.45,134.72,23813.0,123.4147,123.5522,123.3046,123.5522,23813.0
2018-08-08 10:50:00,134.74,134.8,134.71,134.74,14375.0,123.5706,123.6256,123.5431,123.5706,14375.0
2018-08-08 11:00:00,134.72,134.89,134.72,134.82,16506.0,123.5522,123.7081,123.5522,123.6439,16506.0
2018-08-08 11:10:00,134.82,134.94,134.81,134.91,26814.0,123.6439,123.754,123.6348,123.7265,26814.0
2018-08-08 11:20:00,134.89,135.01,134.86,135.01,15354.0,123.7081,123.8182,123.6806,123.8182,15354.0
2018-08-08 11:30:00,135.01,135.26,135.01,135.19,25697.0,123.8182,124.0475,123.8182,123.9833,25697.0
2018-08-08 11:40:00,135.19,135.3,135.03,135.03,23446.0,123.9833,124.0841,123.8365,123.8365,23446.0
2018-08-08 11:50:00,135.02,135.06,134.9,134.99,16111.0,123.8274,123.864,123.7173,123.7998,16111.0
2018-08-08 12:00:00,135.01,135.04,134.8,134.8,28380.0,123.8182,123.8457,123.6256,123.6256,28380.0
2018-08-08 12:10:00,134.81,134.96,134.8,134.94,16830.0,123.6348,123.7723,123.6256,123.754,16830.0
2018-08-08 12:20:00,134.92,134.98,134.9,134.96,16223.0,123.7356,123.7907,123.7173,123.7723,16223.0
2018-08-08 12:30:00,134.96,134.97,134.84,134.84,15790.0,123.7723,123.7815,123.6623,123.6623,15790.0
2018-08-08 12:40:00,134.83,134.96,134.79,134.95,17800.0,123.6531,123.7723,123.6164,123.7632,17800.0
2018-08-08 12:50:00,134.93,134.94,134.64,134.65,11416.0,123.7448,123.754,123.4789,123.488,11416.0
2018-08-08 13:00:00,134.64,134.71,134.62,134.66,17793.0,123.4789,123.5431,123.4605,123.4972,17793.0
2018-08-08 13:10:00,134.63,134.63,134.53,134.58,7300.0,123.4697,123.4697,123.378,123.4238,7300.0
2018-08-08 13:20:00,134.59,134.63,134.53,134.53,12057.0,123.433,123.4697,123.378,123.378,12057.0
2018-08-08 13:30:00,134.54,134.63,134.51,134.6,15309.0,123.3872,123.4697,123.3596,123.4422,15309.0
2018-08-08 13:40:00,134.57,134.63,134.49,134.61,31131.0,123.4147,123.4697,123.3413,123.4513,31131.0
2018-08-08 13:50:00,134.59,134.68,134.56,134.56,12472.0,123.433,123.5155,123.4055,123.4055,12472.0
2018-08-08 14:00:00,134.59,134.6,134.49,134.58,11710.0,123.433,123.4422,123.3413,123.4238,11710.0
2018-08-08 14:10:00,134.59,134.59,134.48,134.51,7448.0,123.433,123.433,123.3321,123.3596,7448.0
2018-08-08 14:20:00,134.5,134.55,134.49,134.51,21742.0,123.3505,123.3963,123.3413,123.3596,21742.0
2018-08-08 14:30:00,134.5,134.5,133.96,134.12,39510.0,123.3505,123.3505,122.8552,123.002,39510.0
2018-08-08 14:40:00,134.08,134.17,134.06,134.06,13558.0,122.9653,123.0478,122.9469,122.9469,13558.0
2018-08-08 14:50:00,134.06,134.16,134.04,134.06,25155.0,122.9469,123.0387,122.9286,122.9469,25155.0
2018-08-08 15:00:00,134.08,134.09,133.85,133.99,29907.0,122.9653,122.9745,122.7543,122.8827,29907.0
2018-08-08 15:10:00,134.0,134.01,133.8,133.84,23749.0,122.8919,122.9011,122.7085,122.7452,23749.0
2018-08-08 15:20:00,133.83,133.85,133.69,133.74,29976.0,122.736,122.7543,122.6076,122.6535,29976.0
2018-08-08 15:30:00,133.74,133.75,133.38,133.53,114679.0,122.6535,122.6626,122.3233,122.4609,114679.0
2018-08-08 15:40:00,133.54,133.58,133.3,133.37,81755.0,122.47,122.5067,122.2499,122.3141,81755.0
2018-08-08 15:50:00,133.38,133.45,133.09,133.12,237777.0,122.3233,122.3875,122.0573,122.0849,237777.0
2018-08-09 09:30:00,132.55,133.13,131.51,131.86,119764.0,121.5621,122.094,120.6083,120.9293,119764.0
2018-08-09 09:40:00,131.87,131.9,130.47,131.01,142385.0,120.9385,120.966,119.6545,120.1498,142385.0
2018-08-09 09:50:00,131.03,132.14,130.98,131.89,129332.0,120.1681,121.1861,120.1223,120.9568,129332.0
2018-08-09 10:00:00,131.88,132.12,131.68,131.68,83693.0,120.9477,121.1678,120.7642,120.7642,83693.0
2018-08-09 10:10:00,131.73,131.92,131.67,131.78,101490.0,120.8101,120.9843,120.7551,120.8559,101490.0
2018-08-09 10:20:00,131.76,132.17,131.71,132.17,54037.0,120.8376,121.2136,120.7917,121.2136,54037.0
2018-08-09 10:30:00,132.16,132.23,131.93,132.1,75826.0,121.2044,121.2686,120.9935,121.1494,75826.0
2018-08-09 10:40:00,132.1,132.17,131.74,131.88,117996.0,121.1494,121.2136,120.8193,120.9477,117996.0
2018-08-09 10:50:00,131.9,131.91,131.19,131.56,98276.0,120.966,120.9752,120.3149,120.6542,98276.0
2018-08-09 11:00:00,131.61,132.31,131.59,132.19,61907.0,120.7,121.342,120.6817,121.232,61907.0
2018-08-09 11:10:00,132.17,132.29,131.91,132.2,95323.0,121.2136,121.3237,120.9752,121.2411,95323.0
2018-08-09 11:20:00,132.22,132.54,132.21,132.54,43287.0,121.2595,121.5529,121.2503,121.5529,43287.0
2018-08-09 11:30:00,132.55,132.55,132.16,132.33,34509.0,121.5621,121.5621,121.2044,121.3604,34509.0
2018-08-09 11:40:00,132.32,132.48,132.3,132.34,40874.0,121.3512,121.4979,121.3328,121.3695,40874.0
2018-08-09 11:50:00,132.34,132.41,132.02,132.11,76002.0,121.3695,121.4337,121.076,121.1586,76002.0
2018-08-09 12:00:00,132.12,132.41,132.08,132.09,30960.0,121.1678,121.4337,121.1311,121.1402,30960.0
2018-08-09 12:10:00,132.06,132.14,131.97,132.02,60416.0,121.1127,121.1861,121.0302,121.076,60416.0
2018-08-09 12:20:00,132.04,132.09,131.98,132.0,27916.0,121.0944,121.1402,121.0394,121.0577,27916.0
2018-08-09 12:30:00,131.99,132.15,131.99,132.06,53837.0,121.0485,121.1953,121.0485,121.1127,53837.0
2018-08-09 12:40:00,132.06,132.18,132.02,132.05,48352.0,121.1127,121.2228,121.076,121.1036,48352.0
2018-08-09 12:50:00,132.04,132.16,132.03,132.15,29477.0,121.0944,121.2044,121.0852,121.1953,29477.0
2018-08-09 13:00:00,132.15,132.16,131.98,132.02,34229.0,121.1953,121.2044,121.0394,121.076,34229.0
2018-08-09 13:10:00,132.01,132.08,131.99,132.07,33170.0,121.0669,121.1311,121.0485,121.1219,33170.0
2018-08-09 13:20:00,132.08,132.08,131.97,132.06,79365.0,121.1311,121.1311,121.0302,121.1127,79365.0
2018-08-09 13:30:00,132.06,132.09,132.02,132.05,28506.0,121.1127,121.1402,121.076,121.1036,28506.0
2018-08-09 13:40:00,132.06,132.11,132.04,132.11,27400.0,121.1127,121.1586,121.0944,121.1586,27400.0
2018-08-09 13:50:00,132.11,132.17,132.02,132.06,30929.0,121.1586,121.2136,121.076,121.1127,30929.0
2018-08-09 14:00:00,132.07,132.15,132.05,132.07,35709.0,121.1219,121.1953,121.1036,121.1219,35709.0
2018-08-09 14:10:00,132.07,132.09,131.99,132.05,36520.0,121.1219,121.1402,121.0485,121.1036,36520.0
2018-08-09 14:20:00,132.05,132.09,132.0,132.02,45659.0,121.1036,121.1402,121.0577,121.076,45659.0
2018-08-09 14:30:00,132.02,132.12,132.01,132.03,29271.0,121.076,121.1678,121.0669,121.0852,29271.0
2018-08-09 14:40:00,132.03,132.09,131.97,132.07,49632.0,121.0852,121.1402,121.0302,121.1219,49632.0
2018-08-09 14:50:00,132.06,132.06,131.98,131.99,69668.0,121.1127,121.1127,121.0394,121.0485,69668.0
2018-08-09 15:00:00,132.0,132.12,131.96,132.08,62092.0,121.0577,121.1678,121.021,121.1311,62092.0
2018-08-09 15:10:00,132.11,132.23,132.06,132.2,45043.0,121.1586,121.2686,121.1127,121.2411,45043.0
2018-08-09 15:20:00,132.2,132.24,132.17,132.19,40914.0,121.2411,121.2778,121.2136,121.232,40914.0
2018-08-09 15:30:00,132.19,132.39,132.19,132.37,84881.0,121.232,121.4154,121.232,121.397,84881.0
2018-08-09 15:40:00,132.37,132.38,132.0,132.0,100164.0,121.397,121.4062,121.0577,121.0577,100164.0
2018-08-09 15:50:00,132.0,132.21,132.0,132.15,180113.0,121.0577,121.2503,121.0577,121.1953,180113.0
2018-08-10 09:30:00,131.22,131.93,128.81,131.19,101859.0,120.3424,120.9935,118.1321,120.3149,101859.0
2018-08-10 09:40:00,131.21,132.15,131.21,132.1,29049.0,120.3332,121.1953,120.3332,121.1494,29049.0
2018-08-10 09:50:00,132.1,132.88,131.95,132.71,40554.0,121.1494,121.8648,121.0119,121.7089,40554.0
2018-08-10 10:00:00,132.7,133.8,132.44,133.46,60281.0,121.6997,122.7085,121.4612,122.3967,60281.0
2018-08-10 10:10:00,133.56,134.39,133.48,133.92,116096.0,122.4884,123.2496,122.415,122.8185,116096.0
2018-08-10 10:20:00,133.97,134.17,133.42,133.85,31234.0,122.8644,123.0478,122.36,122.7543,31234.0
2018-08-10 10:30:00,133.86,133.86,133.54,133.72,40941.0,122.7635,122.7635,122.47,122.6351,40941.0
2018-08-10 10:40:00,133.68,133.7,133.17,133.17,97633.0,122.5984,122.6168,122.1307,122.1307,97633.0
2018-08-10 10:50:00,133.19,133.24,132.48,132.69,25938.0,122.1491,122.1949,121.4979,121.6905,25938.0
2018-08-10 11:00:00,132.68,132.76,132.51,132.54,37698.0,121.6813,121.7547,121.5254,121.5529,37698.0
2018-08-10 11:10:00,132.5,132.71,132.39,132.69,40926.0,121.5163,121.7089,121.4154,121.6905,40926.0
2018-08-10 11:20:00,132.71,132.98,132.52,132.97,31448.0,121.7089,121.9565,121.5346,121.9473,31448.0
2018-08-10 11:30:00,132.83,133.04,132.77,132.86,8281.0,121.8189,122.0115,121.7639,121.8464,8281.0
2018-08-10 11:40:00,132.84,132.93,132.51,132.53,35759.0,121.8281,121.9106,121.5254,121.5438,35759.0
2018-08-10 11:50:00,132.56,133.29,132.56,133.09,25631.0,121.5713,122.2408,121.5713,122.0573,25631.0
2018-08-10 12:00:00,133.03,133.06,132.61,132.79,39085.0,122.0023,122.0298,121.6171,121.7822,39085.0
2018-08-10 12:10:00,132.74,132.78,132.52,132.69,47950.0,121.7364,121.773,121.5346,121.6905,47950.0
2018-08-10 12:20:00,132.7,132.97,132.65,132.97,16507.0,121.6997,121.9473,121.6538,121.9473,16507.0
2018-08-10 12:30:00,132.98,133.02,132.81,132.89,31176.0,121.9565,121.9932,121.8006,121.8739,31176.0
2018-08-10 12:40:00,132.91,133.02,132.91,132.94,22926.0,121.8923,121.9932,121.8923,121.9198,22926.0
2018-08-10 12:50:00,132.96,133.08,132.87,133.01,19565.0,121.9381,122.0482,121.8556,121.984,19565.0
2018-08-10 13:00:00,133.0,133.03,132.82,132.9,12278.0,121.9748,122.0023,121.8097,121.8831,12278.0
2018-08-10 13:10:00,132.95,133.04,132.79,132.82,11597.0,121.929,122.0115,121.7822,121.8097,11597.0
2018-08-10 13:20:00,132.8,133.0,132.79,132.92,15387.0,121.7914,121.9748,121.7822,121.9014,15387.0
2018-08-10 13:30:00,132.92,132.93,132.79,132.85,19066.0,121.9014,121.9106,121.7822,121.8372,19066.0
2018-08-10 13:40:00,132.91,132.91,132.8,132.87,15006.0,121.8923,121.8923,121.7914,121.8556,15006.0
2018-08-10 13:50:00,132.89,133.0,132.76,132.77,14167.0,121.8739,121.9748,121.7547,121.7639,14167.0
2018-08-10 14:00:00,132.8,132.92,132.77,132.9,17696.0,121.7914,121.9014,121.7639,121.8831,17696.0
2018-08-10 14:10:00,132.9,133.12,132.9,133.09,25736.0,121.8831,122.0849,121.8831,122.0573,25736.0
2018-08-10 14:20:00,133.07,133.09,132.86,132.87,22149.0,122.039,122.0573,121.8464,121.8556,22149.0
2018-08-10 14:30:00,132.87,132.92,132.82,132.87,15597.0,121.8556,121.9014,121.8097,121.8556,15597.0
2018-08-10 14:40:00,132.89,132.89,132.62,132.71,28589.0,121.8739,121.8739,121.6263,121.7089,28589.0
2018-08-10 14:50:00,132.72,132.81,132.67,132.71,14938.0,121.718,121.8006,121.6722,121.7089,14938.0
2018-08-10 15:00:00,132.69,132.69,132.51,132.63,42230.0,121.6905,121.6905,121.5254,121.6355,42230.0
2018-08-10 15:10:00,132.61,132.81,132.59,132.8,16366.0,121.6171,121.8006,121.5988,121.7914,16366.0
2018-08-10 15:20:00,132.81,133.07,132.81,132.92,19035.0,121.8006,122.039,121.8006,121.9014,19035.0
2018-08-10 15:30:00,132.92,132.93,132.73,132.81,27908.0,121.9014,121.9106,121.7272,121.8006,27908.0
2018-08-10 15:40:00,132.8,132.83,132.61,132.81,64332.0,121.7914,121.8189,121.6171,121.8006,64332.0
2018-08-10 15:50:00,132.79,132.91,132.63,132.65,141994.0,121.7822,121.8923,121.6355,121.6538,141994.0
2018-08-13 09:30:00,133.38,133.56,132.67,132.99,28022.0,122.3233,122.4884,121.6722,121.9656,28022.0
2018-08-13 09:40:00,132.9,132.96,131.77,131.89,60258.0,121.8831,121.9381,120.8468,120.9568,60258.0
2018-08-13 09:50:00,131.89,132.65,131.6,132.48,69715.0,120.9568,121.6538,120.6909,121.4979,69715.0
2018-08-13 10:00:00,132.43,132.43,131.23,131.44,45282.0,121.4521,121.4521,120.3515,120.5441,45282.0
2018-08-13 10:10:00,131.43,131.82,131.25,131.63,105244.0,120.535,120.8926,120.3699,120.7184,105244.0
2018-08-13 10:20:00,131.62,131.99,131.34,131.34,39627.0,120.7092,121.0485,120.4524,120.4524,39627.0
2018-08-13 10:30:00,131.34,131.59,131.34,131.47,25227.0,120.4524,120.6817,120.4524,120.5716,25227.0
2018-08-13 10:40:00,131.47,131.86,131.47,131.81,33268.0,120.5716,120.9293,120.5716,120.8835,33268.0
2018-08-13 10:50:00,131.85,132.25,131.82,132.21,65414.0,120.9201,121.287,120.8926,121.2503,65414.0
2018-08-13 11:00:00,132.21,132.46,132.04,132.08,42602.0,121.2503,121.4796,121.0944,121.1311,42602.0
2018-08-13 11:10:00,132.07,132.33,131.99,132.29,18107.0,121.1219,121.3604,121.0485,121.3237,18107.0
2018-08-13 11:20:00,132.32,132.67,132.26,132.53,18350.0,121.3512,121.6722,121.2962,121.5438,18350.0
2018-08-13 11:30:00,132.51,132.67,132.28,132.56,33756.0,121.5254,121.6722,121.3145,121.5713,33756.0
2018-08-13 11:40:00,132.52,132.66,132.26,132.39,26996.0,121.5346,121.663,121.2962,121.4154,26996.0
2018-08-13 11:50:00,132.37,132.37,131.99,132.0,27675.0,121.397,121.397,121.0485,121.0577,27675.0
2018-08-13 12:00:00,131.97,132.14,131.94,131.99,74564.0,121.0302,121.1861,121.0027,121.0485,74564.0
2018-08-13 12:10:00,132.01,132.12,132.01,132.03,12270.0,121.0669,121.1678,121.0669,121.0852,12270.0
2018-08-13 12:20:00,132.06,132.14,131.92,131.94,14582.0,121.1127,121.1861,120.9843,121.0027,14582.0
2018-08-13 12:30:00,131.99,132.09,131.91,132.09,10840.0,121.0485,121.1402,120.9752,121.1402,10840.0
2018-08-13 12:40:00,132.13,132.14,132.04,132.06,13735.0,121.1769,121.1861,121.0944,121.1127,13735.0
2018-08-13 12:50:00,132.08,132.2,132.04,132.2,16039.0,121.1311,121.2411,121.0944,121.2411,16039.0
2018-08-13 13:00:00,132.17,132.18,132.0,132.1,23655.0,121.2136,121.2228,121.0577,121.1494,23655.0
2018-08-13 13:10:00,132.12,132.28,132.08,132.27,23374.0,121.1678,121.3145,121.1311,121.3053,23374.0
2018-08-13 13:20:00,132.28,132.41,132.27,132.38,12365.0,121.3145,121.4337,121.3053,121.4062,12365.0
2018-08-13 13:30:00,132.38,132.51,132.22,132.22,12332.0,121.4062,121.5254,121.2595,121.2595,12332.0
2018-08-13 13:40:00,132.27,132.34,132.19,132.19,21846.0,121.3053,121.3695,121.232,121.232,21846.0
2018-08-13 13:50:00,132.19,132.28,132.05,132.05,7900.0,121.232,121.3145,121.1036,121.1036,7900.0
2018-08-13 14:00:00,132.06,132.27,132.0,132.2,12576.0,121.1127,121.3053,121.0577,121.2411,12576.0
2018-08-13 14:10:00,132.19,132.45,132.18,132.45,25255.0,121.232,121.4704,121.2228,121.4704,25255.0
2018-08-13 14:20:00,132.42,132.54,132.38,132.51,24626.0,121.4429,121.5529,121.4062,121.5254,24626.0
2018-08-13 14:30:00,132.51,132.52,132.41,132.49,40162.0,121.5254,121.5346,121.4337,121.5071,40162.0
2018-08-13 14:40:00,132.49,132.67,132.47,132.6,78737.0,121.5071,121.6722,121.4887,121.608,78737.0
2018-08-13 14:50:00,132.6,132.71,132.47,132.53,61394.0,121.608,121.7089,121.4887,121.5438,61394.0
2018-08-13 15:00:00,132.54,132.54,132.33,132.5,21134.0,121.5529,121.5529,121.3604,121.5163,21134.0
2018-08-13 15:10:00,132.51,132.85,132.51,132.78,28289.0,121.5254,121.8372,121.5254,121.773,28289.0
2018-08-13 15:20:00,132.78,132.83,132.71,132.71,21140.0,121.773,121.8189,121.7089,121.7089,21140.0
2018-08-13 15:30:00,132.74,132.74,132.57,132.6,26248.0,121.7364,121.7364,121.5805,121.608,26248.0
2018-08-13 15:40:00,132.6,132.7,132.51,132.54,46959.0,121.608,121.6997,121.5254,121.5529,46959.0
2018-08-13 15:50:00,132.53,132.59,132.26,132.33,120303.0,121.5438,121.5988,121.2962,121.3604,120303.0
2018-08-14 09:30:00,132.77,132.98,131.92,132.13,42641.0,121.7639,121.9565,120.9843,121.1769,42641.0
2018-08-14 09:40:00,132.02,132.21,131.71,131.95,34221.0,121.076,121.2503,120.7917,121.0119,34221.0
2018-08-14 09:50:00,131.99,132.36,131.35,132.06,148599.0,121.0485,121.3879,120.4616,121.1127,148599.0
2018-08-14 10:00:00,132.07,132.55,131.84,132.55,35733.0,121.1219,121.5621,120.911,121.5621,35733.0
2018-08-14 10:10:00,132.55,133.45,132.49,133.18,54872.0,121.5621,122.3875,121.5071,122.1399,54872.0
2018-08-14 10:20:00,133.19,133.29,132.75,132.8,44713.0,122.1491,122.2408,121.7455,121.7914,44713.0
2018-08-14 10:30:00,132.84,132.93,132.57,132.64,43258.0,121.8281,121.9106,121.5805,121.6447,43258.0
2018-08-14 10:40:00,132.59,132.64,132.39,132.57,35032.0,121.5988,121.6447,121.4154,121.5805,35032.0
2018-08-14 10:50:00,132.61,132.95,132.57,132.8,40108.0,121.6171,121.929,121.5805,121.7914,40108.0
2018-08-14 11:00:00,132.75,132.75,132.52,132.63,37450.0,121.7455,121.7455,121.5346,121.6355,37450.0
2018-08-14 11:10:00,132.63,132.73,132.48,132.48,25879.0,121.6355,121.7272,121.4979,121.4979,25879.0
2018-08-14 11:20:00,132.48,132.51,132.0,132.51,45002.0,121.4979,121.5254,121.0577,121.5254,45002.0
2018-08-14 11:30:00,132.52,132.57,132.17,132.29,15109.0,121.5346,121.5805,121.2136,121.3237,15109.0
2018-08-14 11:40:00,132.26,132.33,132.08,132.27,20563.0,121.2962,121.3604,121.1311,121.3053,20563.0
2018-08-14 11:50:00,132.28,132.38,132.16,132.34,14905.0,121.3145,121.4062,121.2044,121.3695,14905.0
2018-08-14 12:00:00,132.36,132.57,132.32,132.51,21110.0,121.3879,121.5805,121.3512,121.5254,21110.0
2018-08-14 12:10:00,132.49,132.63,132.46,132.61,16027.0,121.5071,121.6355,121.4796,121.6171,16027.0
2018-08-14 12:20:00,132.6,132.63,132.22,132.44,23236.0,121.608,121.6355,121.2595,121.4612,23236.0
2018-08-14 12:30:00,132.4,132.5,132.31,132.42,15520.0,121.4245,121.5163,121.342,121.4429,15520.0
2018-08-14 12:40:00,132.42,132.5,132.31,132.36,17354.0,121.4429,121.5163,121.342,121.3879,17354.0
2018-08-14 12:50:00,132.41,132.56,132.38,132.5,22886.0,121.4337,121.5713,121.4062,121.5163,22886.0
2018-08-14 13:00:00,132.53,132.63,132.51,132.59,17609.0,121.5438,121.6355,121.5254,121.5988,17609.0
2018-08-14 13:10:00,132.6,132.77,132.58,132.72,26401.0,121.608,121.7639,121.5896,121.718,26401.0
2018-08-14 13:20:00,132.7,132.89,132.7,132.86,52187.0,121.6997,121.8739,121.6997,121.8464,52187.0
2018-08-14 13:30:00,132.86,132.99,132.83,132.95,37032.0,121.8464,121.9656,121.8189,121.929,37032.0
2018-08-14 13:40:00,132.94,132.97,132.73,132.84,40195.0,121.9198,121.9473,121.7272,121.8281,40195.0
2018-08-14 13:50:00,132.85,132.93,132.74,132.89,27091.0,121.8372,121.9106,121.7364,121.8739,27091.0
2018-08-14 14:00:00,132.95,133.0,132.72,132.76,39024.0,121.929,121.9748,121.718,121.7547,39024.0
2018-08-14 14:10:00,132.75,132.86,132.72,132.79,79706.0,121.7455,121.8464,121.718,121.7822,79706.0
2018-08-14 14:20:00,132.78,132.86,132.76,132.86,32240.0,121.773,121.8464,121.7547,121.8464,32240.0
2018-08-14 14:30:00,132.83,132.9,132.78,132.89,10585.0,121.8189,121.8831,121.773,121.8739,10585.0
2018-08-14 14:40:00,132.89,133.03,132.82,132.82,21716.0,121.8739,122.0023,121.8097,121.8097,21716.0
2018-08-14 14:50:00,132.82,133.05,132.82,133.02,16774.0,121.8097,122.0207,121.8097,121.9932,16774.0
2018-08-14 15:00:00,133.03,133.19,133.03,133.09,20061.0,122.0023,122.1491,122.0023,122.0573,20061.0
2018-08-14 15:10:00,133.13,133.29,133.12,133.23,15197.0,122.094,122.2408,122.0849,122.1857,15197.0
2018-08-14 15:20:00,133.24,133.27,133.06,133.11,20266.0,122.1949,122.2224,122.0298,122.0757,20266.0
2018-08-14 15:30:00,133.12,133.16,133.04,133.06,25550.0,122.0849,122.1215,122.0115,122.0298,25550.0
2018-08-14 15:40:00,133.06,133.11,132.94,133.03,69731.0,122.0298,122.0757,121.9198,122.0023,69731.0
2018-08-14 15:50:00,133.05,133.07,132.98,133.06,164463.0,122.0207,122.039,121.9565,122.0298,164463.0
2018-08-15 09:30:00,132.39,132.66,131.35,131.47,64379.0,121.4154,121.663,120.4616,120.5716,64379.0
2018-08-15 09:40:00,131.5,132.27,131.4,132.27,154701.0,120.5992,121.3053,120.5074,121.3053,154701.0
2018-08-15 09:50:00,132.24,132.53,131.95,132.19,31430.0,121.2778,121.5438,121.0119,121.232,31430.0
2018-08-15 10:00:00,132.21,132.26,131.94,131.97,109840.0,121.2503,121.2962,121.0027,121.0302,109840.0
2018-08-15 10:10:00,131.93,131.93,131.51,131.68,21688.0,120.9935,120.9935,120.6083,120.7642,21688.0
2018-08-15 10:20:00,131.68,131.73,131.51,131.55,22510.0,120.7642,120.8101,120.6083,120.645,22510.0
2018-08-15 10:30:00,131.56,131.98,131.52,131.93,32829.0,120.6542,121.0394,120.6175,120.9935,32829.0
2018-08-15 10:40:00,132.0,132.06,131.83,131.91,47367.0,121.0577,121.1127,120.9018,120.9752,47367.0
2018-08-15 10:50:00,131.88,131.99,131.68,131.96,27533.0,120.9477,121.0485,120.7642,121.021,27533.0
2018-08-15 11:00:00,131.98,132.4,131.98,132.4,22689.0,121.0394,121.4245,121.0394,121.4245,22689.0
2018-08-15 11:10:00,132.36,132.89,132.35,132.89,40232.0,121.3879,121.8739,121.3787,121.8739,40232.0
2018-08-15 11:20:00,132.92,133.07,132.86,132.94,29321.0,121.9014,122.039,121.8464,121.9198,29321.0
2018-08-15 11:30:00,132.94,132.96,132.72,132.84,45123.0,121.9198,121.9381,121.718,121.8281,45123.0
2018-08-15 11:40:00,132.84,132.9,132.68,132.85,31043.0,121.8281,121.8831,121.6813,121.8372,31043.0
2018-08-15 11:50:00,132.84,132.87,132.61,132.69,26336.0,121.8281,121.8556,121.6171,121.6905,26336.0
2018-08-15 12:00:00,132.69,132.73,132.64,132.66,17888.0,121.6905,121.7272,121.6447,121.663,17888.0
2018-08-15 12:10:00,132.68,132.88,132.64,132.86,16090.0,121.6813,121.8648,121.6447,121.8464,16090.0
2018-08-15 12:20:00,132.84,132.93,132.76,132.91,15177.0,121.8281,121.9106,121.7547,121.8923,15177.0
2018-08-15 12:30:00,132.91,132.91,132.74,132.81,27328.0,121.8923,121.8923,121.7364,121.8006,27328.0
2018-08-15 12:40:00,132.83,132.83,132.58,132.58,8319.0,121.8189,121.8189,121.5896,121.5896,8319.0
2018-08-15 12:50:00,132.6,132.63,132.49,132.6,32419.0,121.608,121.6355,121.5071,121.608,32419.0
2018-08-15 13:00:00,132.6,132.67,132.45,132.5,12863.0,121.608,121.6722,121.4704,121.5163,12863.0
2018-08-15 13:10:00,132.48,132.48,132.25,132.29,10987.0,121.4979,121.4979,121.287,121.3237,10987.0
2018-08-15 13:20:00,132.21,132.28,132.09,132.22,9030.0,121.2503,121.3145,121.1402,121.2595,9030.0
2018-08-15 13:30:00,132.23,132.23,132.05,132.23,9345.0,121.2686,121.2686,121.1036,121.2686,9345.0
2018-08-15 13:40:00,132.24,132.66,132.21,132.62,80243.0,121.2778,121.663,121.2503,121.6263,80243.0
2018-08-15 13:50:00,132.62,132.82,132.6,132.75,24175.0,121.6263,121.8097,121.608,121.7455,24175.0
2018-08-15 14:00:00,132.75,132.89,132.69,132.69,31500.0,121.7455,121.8739,121.6905,121.6905,31500.0
2018-08-15 14:10:00,132.66,132.68,132.5,132.63,25067.0,121.663,121.6813,121.5163,121.6355,25067.0
2018-08-15 14:20:00,132.65,132.67,132.5,132.52,21022.0,121.6538,121.6722,121.5163,121.5346,21022.0
2018-08-15 14:30:00,132.56,132.7,132.56,132.66,11313.0,121.5713,121.6997,121.5713,121.663,11313.0
2018-08-15 14:40:00,132.66,132.71,132.4,132.47,27520.0,121.663,121.7089,121.4245,121.4887,27520.0
2018-08-15 14:50:00,132.43,132.72,132.37,132.7,17298.0,121.4521,121.718,121.397,121.6997,17298.0
2018-08-15 15:00:00,132.69,133.01,132.69,132.97,21574.0,121.6905,121.984,121.6905,121.9473,21574.0
2018-08-15 15:10:00,133.0,133.02,132.85,132.96,22960.0,121.9748,121.9932,121.8372,121.9381,22960.0
2018-08-15 15:20:00,132.95,133.27,132.9,133.25,34187.0,121.929,122.2224,121.8831,122.2041,34187.0
2018-08-15 15:30:00,133.27,133.54,133.26,133.49,49704.0,122.2224,122.47,122.2133,122.4242,49704.0
2018-08-15 15:40:00,133.46,133.63,133.45,133.6,65924.0,122.3967,122.5526,122.3875,122.5251,65924.0
2018-08-15 15:50:00,133.6,133.63,133.45,133.54,169367.0,122.5251,122.5526,122.3875,122.47,169367.0
2018-08-16 09:30:00,134.33,138.98,134.33,137.14,235726.0,123.1946,127.4591,123.1946,125.7716,235726.0
2018-08-16 09:40:00,137.21,137.44,134.61,135.13,144402.0,125.8358,126.0468,123.4513,123.9282,144402.0
2018-08-16 09:50:00,135.13,135.71,134.37,134.46,79941.0,123.9282,124.4602,123.2312,123.3138,79941.0
2018-08-16 10:00:00,134.6,134.86,133.83,134.05,87884.0,123.4422,123.6806,122.736,122.9378,87884.0
2018-08-16 10:10:00,134.06,134.06,133.14,133.63,87713.0,122.9469,122.9469,122.1032,122.5526,87713.0
2018-08-16 10:20:00,133.46,133.55,133.03,133.33,75256.0,122.3967,122.4792,122.0023,122.2775,75256.0
2018-08-16 10:30:00,133.37,133.87,132.84,133.72,70443.0,122.3141,122.7727,121.8281,122.6351,70443.0
2018-08-16 10:40:00,133.78,134.18,133.56,133.87,174184.0,122.6902,123.057,122.4884,122.7727,174184.0
2018-08-16 10:50:00,133.91,134.01,133.64,133.79,35720.0,122.8094,122.9011,122.5618,122.6993,35720.0
2018-08-16 11:00:00,133.8,133.9,133.62,133.81,99605.0,122.7085,122.8002,122.5434,122.7177,99605.0
2018-08-16 11:10:00,133.82,133.87,133.67,133.78,75002.0,122.7268,122.7727,122.5893,122.6902,75002.0
2018-08-16 11:20:00,133.78,134.03,133.75,134.02,56708.0,122.6902,122.9194,122.6626,122.9103,56708.0
2018-08-16 11:30:00,134.0,134.04,133.67,133.8,94858.0,122.8919,122.9286,122.5893,122.7085,94858.0
2018-08-16 11:40:00,133.78,133.91,133.68,133.71,32305.0,122.6902,122.8094,122.5984,122.626,32305.0
2018-08-16 11:50:00,133.71,133.79,133.4,133.75,34467.0,122.626,122.6993,122.3417,122.6626,34467.0
2018-08-16 12:00:00,133.78,133.87,133.51,133.82,31347.0,122.6902,122.7727,122.4425,122.7268,31347.0
2018-08-16 12:10:00,133.82,133.87,133.71,133.83,21189.0,122.7268,122.7727,122.626,122.736,21189.0
2018-08-16 12:20:00,133.81,133.81,133.56,133.66,18666.0,122.7177,122.7177,122.4884,122.5801,18666.0
2018-08-16 12:30:00,133.64,133.65,133.41,133.56,28568.0,122.5618,122.5709,122.3508,122.4884,28568.0
2018-08-16 12:40:00,133.53,133.55,133.26,133.31,27305.0,122.4609,122.4792,122.2133,122.2591,27305.0
2018-08-16 12:50:00,133.28,133.71,133.26,133.63,58318.0,122.2316,122.626,122.2133,122.5526,58318.0
2018-08-16 13:00:00,133.61,133.95,133.58,133.88,52373.0,122.5342,122.8461,122.5067,122.7819,52373.0
2018-08-16 13:10:00,133.88,133.88,133.49,133.65,29563.0,122.7819,122.7819,122.4242,122.5709,29563.0
2018-08-16 13:20:00,133.67,133.72,133.55,133.62,49241.0,122.5893,122.6351,122.4792,122.5434,49241.0
2018-08-16 13:30:00,133.62,133.72,133.54,133.59,24819.0,122.5434,122.6351,122.47,122.5159,24819.0
2018-08-16 13:40:00,133.57,133.64,133.47,133.49,32445.0,122.4976,122.5618,122.4058,122.4242,32445.0
2018-08-16 13:50:00,133.5,133.68,133.49,133.65,57514.0,122.4334,122.5984,122.4242,122.5709,57514.0
2018-08-16 14:00:00,133.65,133.7,133.55,133.7,28363.0,122.5709,122.6168,122.4792,122.6168,28363.0
2018-08-16 14:10:00,133.7,133.85,133.57,133.57,27841.0,122.6168,122.7543,122.4976,122.4976,27841.0
2018-08-16 14:20:00,133.56,133.56,133.39,133.47,29166.0,122.4884,122.4884,122.3325,122.4058,29166.0
2018-08-16 14:30:00,133.49,133.55,133.36,133.5,31083.0,122.4242,122.4792,122.305,122.4334,31083.0
2018-08-16 14:40:00,133.48,133.63,133.46,133.62,25951.0,122.415,122.5526,122.3967,122.5434,25951.0
2018-08-16 14:50:00,133.62,133.7,133.55,133.58,57023.0,122.5434,122.6168,122.4792,122.5067,57023.0
2018-08-16 15:00:00,133.6,133.71,133.53,133.53,25987.0,122.5251,122.626,122.4609,122.4609,25987.0
2018-08-16 15:10:00,133.55,133.57,133.43,133.5,67975.0,122.4792,122.4976,122.3692,122.4334,67975.0
2018-08-16 15:20:00,133.48,133.5,133.42,133.47,31107.0,122.415,122.4334,122.36,122.4058,31107.0
2018-08-16 15:30:00,133.49,133.67,133.44,133.59,52140.0,122.4242,122.5893,122.3783,122.5159,52140.0
2018-08-16 15:40:00,133.59,133.67,133.56,133.6,90982.0,122.5159,122.5893,122.4884,122.5251,90982.0
2018-08-16 15:50:00,133.58,133.59,133.42,133.56,173120.0,122.5067,122.5159,122.36,122.4884,173120.0
2018-08-17 09:30:00,134.4,135.6,133.69,135.33,268647.0,123.2588,124.3593,122.6076,124.1117,268647.0
2018-08-17 09:40:00,135.24,135.27,134.21,134.57,123716.0,124.0291,124.0566,123.0845,123.4147,123716.0
2018-08-17 09:50:00,134.57,135.15,134.46,134.87,88751.0,123.4147,123.9466,123.3138,123.6898,88751.0
2018-08-17 10:00:00,134.89,134.98,134.18,134.28,59556.0,123.7081,123.7907,123.057,123.1487,59556.0
2018-08-17 10:10:00,134.22,134.39,134.0,134.03,57645.0,123.0937,123.2496,122.8919,122.9194,57645.0
2018-08-17 10:20:00,134.01,134.16,133.63,134.09,105592.0,122.9011,123.0387,122.5526,122.9745,105592.0
2018-08-17 10:30:00,134.08,134.83,134.0,134.77,90499.0,122.9653,123.6531,122.8919,123.5981,90499.0
2018-08-17 10:40:00,134.74,134.88,134.43,134.59,78903.0,123.5706,123.699,123.2863,123.433,78903.0
2018-08-17 10:50:00,134.59,134.94,134.5,134.94,62486.0,123.433,123.754,123.3505,123.754,62486.0
2018-08-17 11:00:00,134.94,135.02,134.76,134.76,34516.0,123.754,123.8274,123.5889,123.5889,34516.0
2018-08-17 11:10:00,134.79,134.96,134.64,134.96,45424.0,123.6164,123.7723,123.4789,123.7723,45424.0
2018-08-17 11:20:00,134.93,135.17,134.93,135.02,40745.0,123.7448,123.9649,123.7448,123.8274,40745.0
2018-08-17 11:30:00,135.04,135.11,134.79,134.82,58883.0,123.8457,123.9099,123.6164,123.6439,58883.0
2018-08-17 11:40:00,134.82,135.01,134.8,134.92,17802.0,123.6439,123.8182,123.6256,123.7356,17802.0
2018-08-17 11:50:00,134.92,135.17,134.88,135.14,29965.0,123.7356,123.9649,123.699,123.9374,29965.0
2018-08-17 12:00:00,135.18,135.27,135.05,135.17,23792.0,123.9741,124.0566,123.8549,123.9649,23792.0
2018-08-17 12:10:00,135.18,135.27,134.9,135.22,34773.0,123.9741,124.0566,123.7173,124.0108,34773.0
2018-08-17 12:20:00,135.16,135.27,135.11,135.19,20056.0,123.9558,124.0566,123.9099,123.9833,20056.0
2018-08-17 12:30:00,135.17,135.19,134.8,134.8,83460.0,123.9649,123.9833,123.6256,123.6256,83460.0
2018-08-17 12:40:00,134.81,134.81,134.48,134.6,31617.0,123.6348,123.6348,123.3321,123.4422,31617.0
2018-08-17 12:50:00,134.6,134.81,134.58,134.7,30481.0,123.4422,123.6348,123.4238,123.5339,30481.0
2018-08-17 13:00:00,134.72,134.89,134.7,134.82,36301.0,123.5522,123.7081,123.5339,123.6439,36301.0
2018-08-17 13:10:00,134.83,134.93,134.79,134.8,19004.0,123.6531,123.7448,123.6164,123.6256,19004.0
2018-08-17 13:20:00,134.8,134.87,134.78,134.84,31614.0,123.6256,123.6898,123.6073,123.6623,31614.0
2018-08-17 13:30:00,134.81,134.91,134.8,134.84,14867.0,123.6348,123.7265,123.6256,123.6623,14867.0
2018-08-17 13:40:00,134.81,134.98,134.8,134.88,33244.0,123.6348,123.7907,123.6256,123.699,33244.0
2018-08-17 13:50:00,134.88,135.14,134.8,135.03,39128.0,123.699,123.9374,123.6256,123.8365,39128.0
2018-08-17 14:00:00,135.06,135.31,135.01,135.06,89615.0,123.864,124.0933,123.8182,123.864,89615.0
2018-08-17 14:10:00,135.06,135.14,134.9,135.05,33201.0,123.864,123.9374,123.7173,123.8549,33201.0
2018-08-17 14:20:00,135.09,135.23,134.98,135.14,35944.0,123.8916,124.02,123.7907,123.9374,35944.0
2018-08-17 14:30:00,135.15,135.18,134.95,134.95,35945.0,123.9466,123.9741,123.7632,123.7632,35945.0
2018-08-17 14:40:00,134.95,134.95,134.81,134.85,32219.0,123.7632,123.7632,123.6348,123.6715,32219.0
2018-08-17 14:50:00,134.84,135.1,134.83,135.06,37145.0,123.6623,123.9007,123.6531,123.864,37145.0
2018-08-17 15:00:00,135.08,135.32,135.08,135.21,89614.0,123.8824,124.1025,123.8824,124.0016,89614.0
2018-08-17 15:10:00,135.24,135.39,135.16,135.38,66927.0,124.0291,124.1667,123.9558,124.1575,66927.0
2018-08-17 15:20:00,135.36,135.58,135.35,135.56,181774.0,124.1392,124.3409,124.13,124.3226,181774.0
2018-08-17 15:30:00,135.58,135.85,135.5,135.66,127723.0,124.3409,124.5886,124.2676,124.4143,127723.0
2018-08-17 15:40:00,135.68,135.9,135.59,135.79,262655.0,124.4326,124.6344,124.3501,124.5335,262655.0
2018-08-17 15:50:00,135.78,136.22,135.6,135.96,569593.0,124.5244,124.9279,124.3593,124.6894,569593.0
2018-08-20 09:30:00,141.11,144.98,140.5,141.54,446122.0,129.4125,132.9617,128.8531,129.8069,446122.0
2018-08-20 09:40:00,141.54,142.49,140.5,141.73,256899.0,129.8069,130.6781,128.8531,129.9811,256899.0
2018-08-20 09:50:00,141.74,142.5,139.48,140.29,357674.0,129.9903,130.6873,127.9176,128.6605,357674.0
2018-08-20 10:00:00,140.28,141.33,139.18,140.86,292869.0,128.6513,129.6143,127.6425,129.1832,292869.0
2018-08-20 10:10:00,140.85,141.26,139.23,140.9,277166.0,129.1741,129.5501,127.6884,129.2199,277166.0
2018-08-20 10:20:00,140.77,140.93,139.53,139.92,141573.0,129.1007,129.2474,127.9635,128.3212,141573.0
2018-08-20 10:30:00,139.75,141.73,139.62,140.6,193063.0,128.1653,129.9811,128.046,128.9448,193063.0
2018-08-20 10:40:00,140.56,141.16,140.05,140.79,143177.0,128.9081,129.4584,128.4404,129.119,143177.0
2018-08-20 10:50:00,140.83,141.15,140.32,140.94,109613.0,129.1557,129.4492,128.688,129.2566,109613.0
2018-08-20 11:00:00,140.94,141.33,140.41,140.71,144307.0,129.2566,129.6143,128.7705,129.0457,144307.0
2018-08-20 11:10:00,140.63,140.91,140.14,140.7,95106.0,128.9723,129.2291,128.5229,129.0365,95106.0
2018-08-20 11:20:00,140.65,140.87,140.5,140.57,74688.0,128.9907,129.1924,128.8531,128.9173,74688.0
2018-08-20 11:30:00,140.56,142.32,140.5,141.78,170975.0,128.9081,130.5222,128.8531,130.027,170975.0
2018-08-20 11:40:00,141.79,141.99,141.04,141.31,69112.0,130.0362,130.2196,129.3483,129.5959,69112.0
2018-08-20 11:50:00,141.31,141.78,140.99,141.16,95686.0,129.5959,130.027,129.3025,129.4584,95686.0
2018-08-20 12:00:00,141.21,141.21,140.42,140.84,67697.0,129.5042,129.5042,128.7797,129.1649,67697.0
2018-08-20 12:10:00,140.83,140.91,140.59,140.59,82766.0,129.1557,129.2291,128.9356,128.9356,82766.0
2018-08-20 12:20:00,140.56,140.61,140.17,140.3,54584.0,128.9081,128.954,128.5504,128.6697,54584.0
2018-08-20 12:30:00,140.26,140.54,140.0,140.06,96533.0,128.633,128.8898,128.3945,128.4496,96533.0
2018-08-20 12:40:00,140.08,140.18,139.32,139.69,81276.0,128.4679,128.5596,127.7709,128.1102,81276.0
2018-08-20 12:50:00,139.65,140.05,139.31,139.86,80483.0,128.0736,128.4404,127.7617,128.2661,80483.0
2018-08-20 13:00:00,139.91,140.25,139.74,140.02,82343.0,128.312,128.6238,128.1561,128.4129,82343.0
2018-08-20 13:10:00,139.98,140.35,139.7,139.98,85176.0,128.3762,128.7155,128.1194,128.3762,85176.0
2018-08-20 13:20:00,139.92,140.45,139.85,139.99,63229.0,128.3212,128.8072,128.257,128.3854,63229.0
2018-08-20 13:30:00,140.06,140.27,139.87,140.1,61009.0,128.4496,128.6422,128.2753,128.4862,61009.0
2018-08-20 13:40:00,140.11,140.19,139.86,139.86,52979.0,128.4954,128.5688,128.2661,128.2661,52979.0
2018-08-20 13:50:00,139.85,139.9,139.36,139.58,50690.0,128.257,128.3028,127.8076,128.0094,50690.0
2018-08-20 14:00:00,139.56,139.72,139.25,139.36,40520.0,127.991,128.1377,127.7067,127.8076,40520.0
2018-08-20 14:10:00,139.34,139.76,139.34,139.7,48640.0,127.7892,128.1744,127.7892,128.1194,48640.0
2018-08-20 14:20:00,139.71,140.09,139.63,139.97,44372.0,128.1286,128.4771,128.0552,128.367,44372.0
2018-08-20 14:30:00,139.97,140.43,139.97,139.97,70647.0,128.367,128.7889,128.367,128.367,70647.0
2018-08-20 14:40:00,140.05,140.17,139.89,139.98,54972.0,128.4404,128.5504,128.2937,128.3762,54972.0
2018-08-20 14:50:00,139.98,140.03,139.18,139.26,75727.0,128.3762,128.4221,127.6425,127.7159,75727.0
2018-08-20 15:00:00,139.33,139.86,139.28,139.85,50400.0,127.7801,128.2661,127.7342,128.257,50400.0
2018-08-20 15:10:00,139.84,139.96,139.62,139.9,60688.0,128.2478,128.3579,128.046,128.3028,60688.0
2018-08-20 15:20:00,139.89,140.24,139.8,140.14,74645.0,128.2937,128.6146,128.2111,128.5229,74645.0
2018-08-20 15:30:00,140.15,140.2,140.0,140.2,86420.0,128.5321,128.578,128.3945,128.578,86420.0
2018-08-20 15:40:00,140.2,140.44,140.08,140.18,156818.0,128.578,128.7981,128.4679,128.5596,156818.0
2018-08-20 15:50:00,140.18,140.67,140.01,140.55,354497.0,128.5596,129.009,128.4037,128.8989,354497.0
2018-08-21 09:30:00,141.47,142.39,140.07,140.48,162310.0,129.7427,130.5864,128.4587,128.8347,162310.0
2018-08-21 09:40:00,140.56,140.93,140.07,140.4,136686.0,128.9081,129.2474,128.4587,128.7614,136686.0
2018-08-21 09:50:00,140.42,140.42,139.19,139.3,148641.0,128.7797,128.7797,127.6517,127.7526,148641.0
2018-08-21 10:00:00,139.41,139.52,138.05,138.13,138512.0,127.8534,127.9543,126.6062,126.6796,138512.0
2018-08-21 10:10:00,138.09,138.25,137.43,137.69,80809.0,126.6429,126.7896,126.0376,126.276,80809.0
2018-08-21 10:20:00,137.69,138.07,136.59,136.77,90925.0,126.276,126.6245,125.2672,125.4323,90925.0
2018-08-21 10:30:00,136.74,136.99,136.14,136.3,82278.0,125.4048,125.6341,124.8545,125.0013,82278.0
2018-08-21 10:40:00,136.25,136.25,135.43,135.73,130077.0,124.9554,124.9554,124.2034,124.4785,130077.0
2018-08-21 10:50:00,135.74,136.48,135.71,136.01,113201.0,124.4877,125.1663,124.4602,124.7353,113201.0
2018-08-21 11:00:00,136.01,136.38,135.94,135.94,122300.0,124.7353,125.0746,124.6711,124.6711,122300.0
2018-08-21 11:10:00,135.95,136.36,135.53,136.18,112509.0,124.6803,125.0563,124.2951,124.8912,112509.0
2018-08-21 11:20:00,136.19,137.07,136.09,136.41,121666.0,124.9004,125.7074,124.8087,125.1021,121666.0
2018-08-21 11:30:00,136.45,136.59,135.98,136.41,94819.0,125.1388,125.2672,124.7078,125.1021,94819.0
2018-08-21 11:40:00,136.4,136.92,136.25,136.74,96908.0,125.093,125.5699,124.9554,125.4048,96908.0
2018-08-21 11:50:00,136.74,136.83,136.28,136.28,91340.0,125.4048,125.4873,124.9829,124.9829,91340.0
2018-08-21 12:00:00,136.3,136.34,136.12,136.19,68293.0,125.0013,125.0379,124.8362,124.9004,68293.0
2018-08-21 12:10:00,136.19,136.42,136.04,136.38,62244.0,124.9004,125.1113,124.7628,125.0746,62244.0
2018-08-21 12:20:00,136.38,136.44,135.97,136.11,80070.0,125.0746,125.1296,124.6986,124.827,80070.0
2018-08-21 12:30:00,136.09,136.26,135.86,136.06,120395.0,124.8087,124.9646,124.5977,124.7811,120395.0
2018-08-21 12:40:00,136.06,136.09,135.42,135.53,200246.0,124.7811,124.8087,124.1942,124.2951,200246.0
2018-08-21 12:50:00,135.52,135.69,135.3,135.58,75132.0,124.2859,124.4418,124.0841,124.3409,75132.0
2018-08-21 13:00:00,135.55,135.62,135.34,135.37,64236.0,124.3134,124.3776,124.1208,124.1483,64236.0
2018-08-21 13:10:00,135.37,135.51,135.25,135.45,109496.0,124.1483,124.2767,124.0383,124.2217,109496.0
2018-08-21 13:20:00,135.47,135.91,135.41,135.58,85626.0,124.2401,124.6436,124.185,124.3409,85626.0
2018-08-21 13:30:00,135.59,135.74,135.22,135.28,64213.0,124.3501,124.4877,124.0108,124.0658,64213.0
2018-08-21 13:40:00,135.27,135.56,135.26,135.27,59329.0,124.0566,124.3226,124.0475,124.0566,59329.0
2018-08-21 13:50:00,135.25,135.59,135.25,135.48,47246.0,124.0383,124.3501,124.0383,124.2492,47246.0
2018-08-21 14:00:00,135.47,135.49,135.19,135.22,59068.0,124.2401,124.2584,123.9833,124.0108,59068.0
2018-08-21 14:10:00,135.22,135.24,134.89,135.0,126805.0,124.0108,124.0291,123.7081,123.809,126805.0
2018-08-21 14:20:00,135.02,135.54,134.96,135.47,69716.0,123.8274,124.3043,123.7723,124.2401,69716.0
2018-08-21 14:30:00,135.44,135.74,135.4,135.68,72437.0,124.2125,124.4877,124.1759,124.4326,72437.0
2018-08-21 14:40:00,135.68,136.07,135.68,135.79,67777.0,124.4326,124.7903,124.4326,124.5335,67777.0
2018-08-21 14:50:00,135.8,136.19,135.78,136.19,66959.0,124.5427,124.9004,124.5244,124.9004,66959.0
2018-08-21 15:00:00,136.18,136.4,135.94,135.94,135116.0,124.8912,125.093,124.6711,124.6711,135116.0
2018-08-21 15:10:00,135.94,135.99,135.78,135.91,82934.0,124.6711,124.717,124.5244,124.6436,82934.0
2018-08-21 15:20:00,135.89,136.31,135.87,136.24,88167.0,124.6252,125.0104,124.6069,124.9462,88167.0
2018-08-21 15:30:00,136.26,136.62,136.25,136.61,157310.0,124.9646,125.2947,124.9554,125.2856,157310.0
2018-08-21 15:40:00,136.6,136.62,136.26,136.62,163121.0,125.2764,125.2947,124.9646,125.2947,163121.0
2018-08-21 15:50:00,136.58,137.04,136.56,136.63,395006.0,125.258,125.6799,125.2397,125.3039,395006.0
2018-08-22 09:30:00,136.51,136.6,135.26,136.44,94862.0,125.1938,125.2764,124.0475,125.1296,94862.0
2018-08-22 09:40:00,136.43,136.58,136.1,136.58,62460.0,125.1205,125.258,124.8178,125.258,62460.0
2018-08-22 09:50:00,136.58,136.6,134.96,135.07,108413.0,125.258,125.2764,123.7723,123.8732,108413.0
2018-08-22 10:00:00,134.99,135.17,133.77,134.49,104361.0,123.7998,123.9649,122.681,123.3413,104361.0
2018-08-22 10:10:00,134.5,134.92,134.31,134.44,56430.0,123.3505,123.7356,123.1762,123.2954,56430.0
2018-08-22 10:20:00,134.4,134.48,133.93,134.01,125462.0,123.2588,123.3321,122.8277,122.9011,125462.0
2018-08-22 10:30:00,133.98,134.54,133.98,134.53,53090.0,122.8736,123.3872,122.8736,123.378,53090.0
2018-08-22 10:40:00,134.53,134.68,134.2,134.22,66417.0,123.378,123.5155,123.0753,123.0937,66417.0
2018-08-22 10:50:00,134.2,134.43,134.15,134.34,33086.0,123.0753,123.2863,123.0295,123.2037,33086.0
2018-08-22 11:00:00,134.34,134.65,134.34,134.5,45831.0,123.2037,123.488,123.2037,123.3505,45831.0
2018-08-22 11:10:00,134.52,134.56,134.28,134.4,49049.0,123.3688,123.4055,123.1487,123.2588,49049.0
2018-08-22 11:20:00,134.38,134.43,134.13,134.27,62021.0,123.2404,123.2863,123.0111,123.1395,62021.0
2018-08-22 11:30:00,134.26,135.13,134.26,135.07,71212.0,123.1304,123.9282,123.1304,123.8732,71212.0
2018-08-22 11:40:00,135.07,135.18,134.89,135.06,37306.0,123.8732,123.9741,123.7081,123.864,37306.0
2018-08-22 11:50:00,135.06,135.15,134.92,135.04,28543.0,123.864,123.9466,123.7356,123.8457,28543.0
2018-08-22 12:00:00,135.03,135.39,135.02,135.3,31045.0,123.8365,124.1667,123.8274,124.0841,31045.0
2018-08-22 12:10:00,135.3,135.62,135.29,135.62,43956.0,124.0841,124.3776,124.075,124.3776,43956.0
2018-08-22 12:20:00,135.65,135.92,135.65,135.78,36434.0,124.4051,124.6528,124.4051,124.5244,36434.0
2018-08-22 12:30:00,135.76,135.81,135.45,135.49,32348.0,124.506,124.5519,124.2217,124.2584,32348.0
2018-08-22 12:40:00,135.46,135.61,135.43,135.59,21607.0,124.2309,124.3685,124.2034,124.3501,21607.0
2018-08-22 12:50:00,135.59,135.6,135.28,135.3,39472.0,124.3501,124.3593,124.0658,124.0841,39472.0
2018-08-22 13:00:00,135.3,135.3,134.61,134.68,57911.0,124.0841,124.0841,123.4513,123.5155,57911.0
2018-08-22 13:10:00,134.7,134.78,134.51,134.6,30031.0,123.5339,123.6073,123.3596,123.4422,30031.0
2018-08-22 13:20:00,134.64,134.78,134.56,134.67,57132.0,123.4789,123.6073,123.4055,123.5064,57132.0
2018-08-22 13:30:00,134.67,134.76,134.48,134.76,35285.0,123.5064,123.5889,123.3321,123.5889,35285.0
2018-08-22 13:40:00,134.76,135.02,134.72,134.87,26201.0,123.5889,123.8274,123.5522,123.6898,26201.0
2018-08-22 13:50:00,134.87,135.07,134.82,135.07,33264.0,123.6898,123.8732,123.6439,123.8732,33264.0
2018-08-22 14:00:00,135.1,135.29,135.1,135.2,31349.0,123.9007,124.075,123.9007,123.9924,31349.0
2018-08-22 14:10:00,135.2,135.4,135.04,135.04,50644.0,123.9924,124.1759,123.8457,123.8457,50644.0
2018-08-22 14:20:00,135.08,135.11,134.95,135.01,32197.0,123.8824,123.9099,123.7632,123.8182,32197.0
2018-08-22 14:30:00,135.01,135.04,134.82,135.0,28192.0,123.8182,123.8457,123.6439,123.809,28192.0
2018-08-22 14:40:00,135.0,135.05,134.98,135.05,31303.0,123.809,123.8549,123.7907,123.8549,31303.0
2018-08-22 14:50:00,135.05,135.17,135.04,135.16,39744.0,123.8549,123.9649,123.8457,123.9558,39744.0
2018-08-22 15:00:00,135.16,135.27,135.13,135.22,39381.0,123.9558,124.0566,123.9282,124.0108,39381.0
2018-08-22 15:10:00,135.25,135.34,135.15,135.16,36497.0,124.0383,124.1208,123.9466,123.9558,36497.0
2018-08-22 15:20:00,135.16,135.29,135.1,135.22,45576.0,123.9558,124.075,123.9007,124.0108,45576.0
2018-08-22 15:30:00,135.22,135.35,135.07,135.32,69841.0,124.0108,124.13,123.8732,124.1025,69841.0
2018-08-22 15:40:00,135.32,135.38,135.25,135.3,98776.0,124.1025,124.1575,124.0383,124.0841,98776.0
2018-08-22 15:50:00,135.28,135.28,134.99,135.08,167609.0,124.0658,124.0658,123.7998,123.8824,167609.0
2018-08-23 09:30:00,134.22,134.37,132.72,134.03,120539.0,123.0937,123.2312,121.718,122.9194,120539.0
2018-08-23 09:40:00,134.03,134.03,133.4,133.43,105133.0,122.9194,122.9194,122.3417,122.3692,105133.0
2018-08-23 09:50:00,133.48,133.65,133.39,133.46,88338.0,122.415,122.5709,122.3325,122.3967,88338.0
2018-08-23 10:00:00,133.45,133.52,132.82,132.88,83181.0,122.3875,122.4517,121.8097,121.8648,83181.0
2018-08-23 10:10:00,132.88,133.1,132.48,132.81,93350.0,121.8648,122.0665,121.4979,121.8006,93350.0
2018-08-23 10:20:00,132.83,133.57,132.5,133.43,147073.0,121.8189,122.4976,121.5163,122.3692,147073.0
2018-08-23 10:30:00,133.49,133.5,132.95,133.0,101627.0,122.4242,122.4334,121.929,121.9748,101627.0
2018-08-23 10:40:00,133.02,133.07,132.4,132.44,61844.0,121.9932,122.039,121.4245,121.4612,61844.0
2018-08-23 10:50:00,132.45,132.6,132.1,132.35,64151.0,121.4704,121.608,121.1494,121.3787,64151.0
2018-08-23 11:00:00,132.35,132.83,132.26,132.78,57559.0,121.3787,121.8189,121.2962,121.773,57559.0
2018-08-23 11:10:00,132.79,132.98,132.65,132.92,50678.0,121.7822,121.9565,121.6538,121.9014,50678.0
2018-08-23 11:20:00,132.93,133.86,132.78,133.85,65565.0,121.9106,122.7635,121.773,122.7543,65565.0
2018-08-23 11:30:00,133.85,133.86,133.42,133.49,56398.0,122.7543,122.7635,122.36,122.4242,56398.0
2018-08-23 11:40:00,133.47,133.5,133.25,133.34,50301.0,122.4058,122.4334,122.2041,122.2866,50301.0
2018-08-23 11:50:00,133.37,133.51,133.2,133.2,42365.0,122.3141,122.4425,122.1582,122.1582,42365.0
2018-08-23 12:00:00,133.24,133.37,133.13,133.31,44577.0,122.1949,122.3141,122.094,122.2591,44577.0
2018-08-23 12:10:00,133.3,133.38,133.25,133.33,36321.0,122.2499,122.3233,122.2041,122.2775,36321.0
2018-08-23 12:20:00,133.33,133.46,133.23,133.41,40528.0,122.2775,122.3967,122.1857,122.3508,40528.0
2018-08-23 12:30:00,133.4,133.4,133.14,133.26,42408.0,122.3417,122.3417,122.1032,122.2133,42408.0
2018-08-23 12:40:00,133.27,133.52,133.26,133.5,35507.0,122.2224,122.4517,122.2133,122.4334,35507.0
2018-08-23 12:50:00,133.52,133.61,133.33,133.39,30343.0,122.4517,122.5342,122.2775,122.3325,30343.0
2018-08-23 13:00:00,133.35,133.37,133.13,133.22,41533.0,122.2958,122.3141,122.094,122.1766,41533.0
2018-08-23 13:10:00,133.26,133.73,133.26,133.73,29258.0,122.2133,122.6443,122.2133,122.6443,29258.0
2018-08-23 13:20:00,133.73,133.92,133.58,133.84,31965.0,122.6443,122.8185,122.5067,122.7452,31965.0
2018-08-23 13:30:00,133.86,133.86,133.58,133.71,42835.0,122.7635,122.7635,122.5067,122.626,42835.0
2018-08-23 13:40:00,133.74,133.87,133.73,133.81,56453.0,122.6535,122.7727,122.6443,122.7177,56453.0
2018-08-23 13:50:00,133.81,133.93,133.69,133.84,57021.0,122.7177,122.8277,122.6076,122.7452,57021.0
2018-08-23 14:00:00,133.84,134.08,133.79,134.04,32230.0,122.7452,122.9653,122.6993,122.9286,32230.0
2018-08-23 14:10:00,134.06,134.07,133.91,133.92,31105.0,122.9469,122.9561,122.8094,122.8185,31105.0
2018-08-23 14:20:00,133.91,133.96,133.76,133.79,37355.0,122.8094,122.8552,122.6718,122.6993,37355.0
2018-08-23 14:30:00,133.78,133.8,133.6,133.63,27000.0,122.6902,122.7085,122.5251,122.5526,27000.0
2018-08-23 14:40:00,133.62,133.77,133.59,133.66,48607.0,122.5434,122.681,122.5159,122.5801,48607.0
2018-08-23 14:50:00,133.66,133.7,133.53,133.66,28806.0,122.5801,122.6168,122.4609,122.5801,28806.0
2018-08-23 15:00:00,133.65,133.65,133.38,133.46,41524.0,122.5709,122.5709,122.3233,122.3967,41524.0
2018-08-23 15:10:00,133.44,133.45,133.27,133.28,39912.0,122.3783,122.3875,122.2224,122.2316,39912.0
2018-08-23 15:20:00,133.28,133.31,133.19,133.23,37173.0,122.2316,122.2591,122.1491,122.1857,37173.0
2018-08-23 15:30:00,133.23,133.23,132.98,133.0,69210.0,122.1857,122.1857,121.9565,121.9748,69210.0
2018-08-23 15:40:00,133.0,133.03,132.82,132.9,98841.0,121.9748,122.0023,121.8097,121.8831,98841.0
2018-08-23 15:50:00,132.9,133.26,132.89,133.14,234937.0,121.8831,122.2133,121.8739,122.1032,234937.0
2018-08-24 09:30:00,133.37,133.8,133.29,133.73,51004.0,122.3141,122.7085,122.2408,122.6443,51004.0
2018-08-24 09:40:00,133.76,134.19,133.66,133.84,25710.0,122.6718,123.0662,122.5801,122.7452,25710.0
2018-08-24 09:50:00,133.81,133.88,133.36,133.55,37937.0,122.7177,122.7819,122.305,122.4792,37937.0
2018-08-24 10:00:00,133.56,133.84,133.4,133.84,36292.0,122.4884,122.7452,122.3417,122.7452,36292.0
2018-08-24 10:10:00,133.89,134.23,133.89,134.23,25110.0,122.791,123.1028,122.791,123.1028,25110.0
2018-08-24 10:20:00,134.26,134.6,134.26,134.6,30301.0,123.1304,123.4422,123.1304,123.4422,30301.0
2018-08-24 10:30:00,134.64,135.0,134.59,134.95,45084.0,123.4789,123.809,123.433,123.7632,45084.0
2018-08-24 10:40:00,134.93,134.93,134.68,134.89,31566.0,123.7448,123.7448,123.5155,123.7081,31566.0
2018-08-24 10:50:00,134.89,135.27,134.86,135.08,45154.0,123.7081,124.0566,123.6806,123.8824,45154.0
2018-08-24 11:00:00,135.08,135.4,135.03,135.32,71426.0,123.8824,124.1759,123.8365,124.1025,71426.0
2018-08-24 11:10:00,135.3,135.63,135.2,135.54,44824.0,124.0841,124.3868,123.9924,124.3043,44824.0
2018-08-24 11:20:00,135.54,135.75,135.24,135.28,68014.0,124.3043,124.4968,124.0291,124.0658,68014.0
2018-08-24 11:30:00,135.28,135.55,135.08,135.36,52380.0,124.0658,124.3134,123.8824,124.1392,52380.0
2018-08-24 11:40:00,135.35,135.53,135.11,135.27,46728.0,124.13,124.2951,123.9099,124.0566,46728.0
2018-08-24 11:50:00,135.29,135.53,135.28,135.51,27279.0,124.075,124.2951,124.0658,124.2767,27279.0
2018-08-24 12:00:00,135.54,135.8,135.4,135.79,58029.0,124.3043,124.5427,124.1759,124.5335,58029.0
2018-08-24 12:10:00,135.75,135.76,135.56,135.65,21933.0,124.4968,124.506,124.3226,124.4051,21933.0
2018-08-24 12:20:00,135.66,135.83,135.58,135.79,20868.0,124.4143,124.5702,124.3409,124.5335,20868.0
2018-08-24 12:30:00,135.79,135.85,135.66,135.69,20244.0,124.5335,124.5886,124.4143,124.4418,20244.0
2018-08-24 12:40:00,135.71,135.97,135.59,135.97,30284.0,124.4602,124.6986,124.3501,124.6986,30284.0
2018-08-24 12:50:00,135.97,136.1,135.85,136.03,22557.0,124.6986,124.8178,124.5886,124.7536,22557.0
2018-08-24 13:00:00,136.03,136.04,135.79,135.85,17532.0,124.7536,124.7628,124.5335,124.5886,17532.0
2018-08-24 13:10:00,135.88,135.98,135.87,135.97,16473.0,124.6161,124.7078,124.6069,124.6986,16473.0
2018-08-24 13:20:00,135.97,136.12,135.88,136.12,18776.0,124.6986,124.8362,124.6161,124.8362,18776.0
2018-08-24 13:30:00,136.13,136.24,136.0,136.03,22835.0,124.8453,124.9462,124.7261,124.7536,22835.0
2018-08-24 13:40:00,136.0,136.0,135.55,135.62,25561.0,124.7261,124.7261,124.3134,124.3776,25561.0
2018-08-24 13:50:00,135.62,135.62,135.4,135.56,18346.0,124.3776,124.3776,124.1759,124.3226,18346.0
2018-08-24 14:00:00,135.57,135.57,135.33,135.47,18035.0,124.3318,124.3318,124.1117,124.2401,18035.0
2018-08-24 14:10:00,135.49,135.68,135.44,135.53,19734.0,124.2584,124.4326,124.2125,124.2951,19734.0
2018-08-24 14:20:00,135.56,135.7,135.53,135.55,18959.0,124.3226,124.451,124.2951,124.3134,18959.0
2018-08-24 14:30:00,135.58,135.72,135.57,135.6,22650.0,124.3409,124.4693,124.3318,124.3593,22650.0
2018-08-24 14:40:00,135.6,135.89,135.6,135.89,17999.0,124.3593,124.6252,124.3593,124.6252,17999.0
2018-08-24 14:50:00,135.89,135.89,135.76,135.86,22828.0,124.6252,124.6252,124.506,124.5977,22828.0
2018-08-24 15:00:00,135.83,135.85,135.73,135.73,24870.0,124.5702,124.5886,124.4785,124.4785,24870.0
2018-08-24 15:10:00,135.76,135.94,135.74,135.81,23944.0,124.506,124.6711,124.4877,124.5519,23944.0
2018-08-24 15:20:00,135.8,135.93,135.78,135.85,24241.0,124.5427,124.6619,124.5244,124.5886,24241.0
2018-08-24 15:30:00,135.84,135.92,135.74,135.91,45384.0,124.5794,124.6528,124.4877,124.6436,45384.0
2018-08-24 15:40:00,135.91,136.06,135.79,135.83,68822.0,124.6436,124.7811,124.5335,124.5702,68822.0
2018-08-24 15:50:00,135.82,135.84,135.56,135.58,139988.0,124.561,124.5794,124.3226,124.3409,139988.0
2018-08-27 09:30:00,136.22,137.44,136.0,137.29,35099.0,124.9279,126.0468,124.7261,125.9092,35099.0
2018-08-27 09:40:00,137.27,137.56,136.87,137.07,34653.0,125.8908,126.1568,125.524,125.7074,34653.0
2018-08-27 09:50:00,137.08,137.51,136.9,137.51,38949.0,125.7166,126.1109,125.5515,126.1109,38949.0
2018-08-27 10:00:00,137.51,137.78,137.34,137.68,39164.0,126.1109,126.3586,125.955,126.2669,39164.0
2018-08-27 10:10:00,137.71,138.5,137.68,137.97,54299.0,126.2944,127.0189,126.2669,126.5328,54299.0
2018-08-27 10:20:00,137.97,138.47,137.97,138.24,57577.0,126.5328,126.9914,126.5328,126.7804,57577.0
2018-08-27 10:30:00,138.22,138.71,138.19,138.32,63453.0,126.7621,127.2115,126.7346,126.8538,63453.0
2018-08-27 10:40:00,138.29,138.43,138.27,138.4,52934.0,126.8263,126.9547,126.8079,126.9272,52934.0
2018-08-27 10:50:00,138.44,138.67,138.39,138.66,32907.0,126.9639,127.1748,126.918,127.1656,32907.0
2018-08-27 11:00:00,138.66,138.79,138.58,138.72,29355.0,127.1656,127.2848,127.0922,127.2206,29355.0
2018-08-27 11:10:00,138.69,138.85,138.56,138.66,49491.0,127.1931,127.3399,127.0739,127.1656,49491.0
2018-08-27 11:20:00,138.67,138.84,138.55,138.82,24850.0,127.1748,127.3307,127.0647,127.3124,24850.0
2018-08-27 11:30:00,138.82,138.97,138.76,138.78,25163.0,127.3124,127.4499,127.2573,127.2757,25163.0
2018-08-27 11:40:00,138.82,138.97,138.82,138.97,22939.0,127.3124,127.4499,127.3124,127.4499,22939.0
2018-08-27 11:50:00,138.97,139.2,138.82,139.1,26844.0,127.4499,127.6609,127.3124,127.5691,26844.0
2018-08-27 12:00:00,139.1,139.15,138.97,139.1,25461.0,127.5691,127.615,127.4499,127.5691,25461.0
2018-08-27 12:10:00,139.08,139.27,139.04,139.27,19305.0,127.5508,127.7251,127.5141,127.7251,19305.0
2018-08-27 12:20:00,139.3,139.3,139.1,139.12,18979.0,127.7526,127.7526,127.5691,127.5875,18979.0
2018-08-27 12:30:00,139.1,139.18,138.92,138.92,42863.0,127.5691,127.6425,127.4041,127.4041,42863.0
2018-08-27 12:40:00,138.9,138.9,138.34,138.36,29235.0,127.3857,127.3857,126.8721,126.8905,29235.0
2018-08-27 12:50:00,138.34,138.5,137.92,138.12,37602.0,126.8721,127.0189,126.487,126.6704,37602.0
2018-08-27 13:00:00,138.12,138.18,137.98,138.06,13965.0,126.6704,126.7254,126.542,126.6154,13965.0
2018-08-27 13:10:00,138.07,138.49,138.06,138.45,26570.0,126.6245,127.0097,126.6154,126.973,26570.0
2018-08-27 13:20:00,138.45,138.49,138.36,138.49,23712.0,126.973,127.0097,126.8905,127.0097,23712.0
2018-08-27 13:30:00,138.49,138.62,138.36,138.55,37346.0,127.0097,127.1289,126.8905,127.0647,37346.0
2018-08-27 13:40:00,138.55,138.62,138.42,138.62,28805.0,127.0647,127.1289,126.9455,127.1289,28805.0
2018-08-27 13:50:00,138.6,138.62,138.52,138.59,16887.0,127.1106,127.1289,127.0372,127.1014,16887.0
2018-08-27 14:00:00,138.59,138.69,138.53,138.63,22520.0,127.1014,127.1931,127.0464,127.1381,22520.0
2018-08-27 14:10:00,138.63,138.7,138.59,138.68,19931.0,127.1381,127.2023,127.1014,127.184,19931.0
2018-08-27 14:20:00,138.66,138.72,138.52,138.6,28330.0,127.1656,127.2206,127.0372,127.1106,28330.0
2018-08-27 14:30:00,138.59,138.78,138.58,138.74,20740.0,127.1014,127.2757,127.0922,127.239,20740.0
2018-08-27 14:40:00,138.73,138.79,138.55,138.57,21365.0,127.2298,127.2848,127.0647,127.0831,21365.0
2018-08-27 14:50:00,138.57,138.58,138.49,138.57,26044.0,127.0831,127.0922,127.0097,127.0831,26044.0
2018-08-27 15:00:00,138.58,138.67,138.51,138.66,30498.0,127.0922,127.1748,127.0281,127.1656,30498.0
2018-08-27 15:10:00,138.66,138.66,138.1,138.12,27020.0,127.1656,127.1656,126.652,126.6704,27020.0
2018-08-27 15:20:00,138.11,138.19,137.98,138.19,27814.0,126.6612,126.7346,126.542,126.7346,27814.0
2018-08-27 15:30:00,138.2,138.3,138.1,138.28,41649.0,126.7438,126.8355,126.652,126.8171,41649.0
2018-08-27 15:40:00,138.28,138.38,138.22,138.33,84366.0,126.8171,126.9088,126.7621,126.863,84366.0
2018-08-27 15:50:00,138.33,138.34,138.21,138.23,131497.0,126.863,126.8721,126.7529,126.7713,131497.0
2018-08-28 09:30:00,141.99,146.0,141.99,142.77,297738.0,130.2196,133.8972,130.2196,130.9349,297738.0
2018-08-28 09:40:00,142.65,142.68,140.31,140.96,105298.0,130.8249,130.8524,128.6788,129.275,105298.0
2018-08-28 09:50:00,140.96,141.79,140.9,141.14,89424.0,129.275,130.0362,129.2199,129.44,89424.0
2018-08-28 10:00:00,141.18,141.85,141.03,141.08,78496.0,129.4767,130.0912,129.3392,129.385,78496.0
2018-08-28 10:10:00,141.06,141.09,140.6,140.96,64732.0,129.3667,129.3942,128.9448,129.275,64732.0
2018-08-28 10:20:00,140.93,141.05,140.6,140.78,90580.0,129.2474,129.3575,128.9448,129.1099,90580.0
2018-08-28 10:30:00,140.79,141.21,140.73,140.85,90910.0,129.119,129.5042,129.064,129.1741,90910.0
2018-08-28 10:40:00,140.82,141.18,140.62,140.68,96187.0,129.1466,129.4767,128.9631,129.0182,96187.0
2018-08-28 10:50:00,140.66,141.43,140.62,140.81,104144.0,128.9998,129.706,128.9631,129.1374,104144.0
2018-08-28 11:00:00,140.79,140.86,140.08,140.08,63854.0,129.119,129.1832,128.4679,128.4679,63854.0
2018-08-28 11:10:00,140.12,140.43,140.02,140.07,86572.0,128.5046,128.7889,128.4129,128.4587,86572.0
2018-08-28 11:20:00,140.08,140.17,139.82,139.91,49003.0,128.4679,128.5504,128.2295,128.312,49003.0
2018-08-28 11:30:00,139.89,140.02,139.77,139.94,46045.0,128.2937,128.4129,128.1836,128.3395,46045.0
2018-08-28 11:40:00,139.95,140.23,139.94,140.13,25600.0,128.3487,128.6055,128.3395,128.5138,25600.0
2018-08-28 11:50:00,140.17,140.33,139.95,139.95,55606.0,128.5504,128.6972,128.3487,128.3487,55606.0
2018-08-28 12:00:00,139.95,139.95,139.59,139.73,33930.0,128.3487,128.3487,128.0185,128.1469,33930.0
2018-08-28 12:10:00,139.73,139.97,139.54,139.84,35168.0,128.1469,128.367,127.9727,128.2478,35168.0
2018-08-28 12:20:00,139.84,139.94,139.76,139.84,19467.0,128.2478,128.3395,128.1744,128.2478,19467.0
2018-08-28 12:30:00,139.83,139.99,139.8,139.94,21605.0,128.2386,128.3854,128.2111,128.3395,21605.0
2018-08-28 12:40:00,139.93,139.96,139.83,139.88,27109.0,128.3303,128.3579,128.2386,128.2845,27109.0
2018-08-28 12:50:00,139.87,140.11,139.83,140.09,31109.0,128.2753,128.4954,128.2386,128.4771,31109.0
2018-08-28 13:00:00,140.09,140.31,140.07,140.26,23288.0,128.4771,128.6788,128.4587,128.633,23288.0
2018-08-28 13:10:00,140.26,140.45,140.22,140.45,23608.0,128.633,128.8072,128.5963,128.8072,23608.0
2018-08-28 13:20:00,140.45,140.55,140.36,140.44,30569.0,128.8072,128.8989,128.7247,128.7981,30569.0
2018-08-28 13:30:00,140.43,140.6,140.43,140.59,18407.0,128.7889,128.9448,128.7889,128.9356,18407.0
2018-08-28 13:40:00,140.57,140.77,140.57,140.69,26837.0,128.9173,129.1007,128.9173,129.0273,26837.0
2018-08-28 13:50:00,140.68,140.88,140.68,140.85,23848.0,129.0182,129.2016,129.0182,129.1741,23848.0
2018-08-28 14:00:00,140.85,141.11,140.83,141.1,39187.0,129.1741,129.4125,129.1557,129.4034,39187.0
2018-08-28 14:10:00,141.09,141.09,140.86,140.88,34865.0,129.3942,129.3942,129.1832,129.2016,34865.0
2018-08-28 14:20:00,140.87,140.89,140.38,140.49,27621.0,129.1924,129.2108,128.743,128.8439,27621.0
2018-08-28 14:30:00,140.46,140.6,140.23,140.24,30388.0,128.8164,128.9448,128.6055,128.6146,30388.0
2018-08-28 14:40:00,140.24,140.45,140.21,140.43,41947.0,128.6146,128.8072,128.5871,128.7889,41947.0
2018-08-28 14:50:00,140.41,140.43,140.23,140.33,27669.0,128.7705,128.7889,128.6055,128.6972,27669.0
2018-08-28 15:00:00,140.34,140.55,140.29,140.33,68579.0,128.7064,128.8989,128.6605,128.6972,68579.0
2018-08-28 15:10:00,140.3,140.5,140.3,140.33,30790.0,128.6697,128.8531,128.6697,128.6972,30790.0
2018-08-28 15:20:00,140.34,140.39,140.03,140.13,60094.0,128.7064,128.7522,128.4221,128.5138,60094.0
2018-08-28 15:30:00,140.14,140.19,139.96,140.0,68776.0,128.5229,128.5688,128.3579,128.3945,68776.0
2018-08-28 15:40:00,139.97,140.03,139.54,139.56,77503.0,128.367,128.4221,127.9727,127.991,77503.0
2018-08-28 15:50:00,139.54,140.11,139.54,140.09,235569.0,127.9727,128.4954,127.9727,128.4771,235569.0
2018-08-29 09:30:00,140.51,140.99,140.11,140.4,47821.0,128.8623,129.3025,128.4954,128.7614,47821.0
2018-08-29 09:40:00,140.4,141.28,140.13,141.27,37407.0,128.7614,129.5684,128.5138,129.5593,37407.0
2018-08-29 09:50:00,141.21,141.74,141.14,141.2,34748.0,129.5042,129.9903,129.44,129.4951,34748.0
2018-08-29 10:00:00,141.26,141.34,140.88,140.98,54603.0,129.5501,129.6235,129.2016,129.2933,54603.0
2018-08-29 10:10:00,140.98,141.39,140.91,141.01,39028.0,129.2933,129.6693,129.2291,129.3208,39028.0
2018-08-29 10:20:00,141.03,141.54,141.01,141.54,26724.0,129.3392,129.8069,129.3208,129.8069,26724.0
2018-08-29 10:30:00,141.55,141.57,141.21,141.39,24575.0,129.816,129.8344,129.5042,129.6693,24575.0
2018-08-29 10:40:00,141.47,141.52,141.25,141.39,24985.0,129.7427,129.7885,129.5409,129.6693,24985.0
2018-08-29 10:50:00,141.34,141.71,141.12,141.66,47603.0,129.6235,129.9628,129.4217,129.9169,47603.0
2018-08-29 11:00:00,141.66,142.12,141.48,141.59,53826.0,129.9169,130.3388,129.7519,129.8527,53826.0
2018-08-29 11:10:00,141.59,141.61,141.28,141.56,26737.0,129.8527,129.8711,129.5684,129.8252,26737.0
2018-08-29 11:20:00,141.56,141.75,141.36,141.56,27366.0,129.8252,129.9995,129.6418,129.8252,27366.0
2018-08-29 11:30:00,141.56,141.78,141.35,141.38,23733.0,129.8252,130.027,129.6326,129.6601,23733.0
2018-08-29 11:40:00,141.38,141.57,141.27,141.5,18177.0,129.6601,129.8344,129.5593,129.7702,18177.0
2018-08-29 11:50:00,141.49,141.5,141.12,141.29,28185.0,129.761,129.7702,129.4217,129.5776,28185.0
2018-08-29 12:00:00,141.26,141.41,141.03,141.29,53114.0,129.5501,129.6877,129.3392,129.5776,53114.0
2018-08-29 12:10:00,141.31,141.31,141.02,141.09,17435.0,129.5959,129.5959,129.33,129.3942,17435.0
2018-08-29 12:20:00,141.08,141.23,140.9,140.9,22924.0,129.385,129.5226,129.2199,129.2199,22924.0
2018-08-29 12:30:00,140.9,141.18,140.9,141.13,13484.0,129.2199,129.4767,129.2199,129.4309,13484.0
2018-08-29 12:40:00,141.1,141.39,141.06,141.38,23292.0,129.4034,129.6693,129.3667,129.6601,23292.0
2018-08-29 12:50:00,141.34,141.37,140.75,140.83,27965.0,129.6235,129.651,129.0824,129.1557,27965.0
2018-08-29 13:00:00,140.89,140.89,140.74,140.8,23369.0,129.2108,129.2108,129.0732,129.1282,23369.0
2018-08-29 13:10:00,140.79,140.86,140.56,140.6,22029.0,129.119,129.1832,128.9081,128.9448,22029.0
2018-08-29 13:20:00,140.59,140.64,140.49,140.53,16719.0,128.9356,128.9815,128.8439,128.8806,16719.0
2018-08-29 13:30:00,140.49,140.6,140.46,140.49,30047.0,128.8439,128.9448,128.8164,128.8439,30047.0
2018-08-29 13:40:00,140.52,140.52,140.22,140.46,22584.0,128.8714,128.8714,128.5963,128.8164,22584.0
2018-08-29 13:50:00,140.46,140.67,140.42,140.54,17319.0,128.8164,129.009,128.7797,128.8898,17319.0
2018-08-29 14:00:00,140.52,140.81,140.51,140.75,21950.0,128.8714,129.1374,128.8623,129.0824,21950.0
2018-08-29 14:10:00,140.75,140.76,140.53,140.53,25787.0,129.0824,129.0915,128.8806,128.8806,25787.0
2018-08-29 14:20:00,140.56,140.57,140.47,140.51,17363.0,128.9081,128.9173,128.8256,128.8623,17363.0
2018-08-29 14:30:00,140.51,140.64,140.5,140.57,31347.0,128.8623,128.9815,128.8531,128.9173,31347.0
2018-08-29 14:40:00,140.58,140.61,140.48,140.6,21175.0,128.9265,128.954,128.8347,128.9448,21175.0
2018-08-29 14:50:00,140.6,140.76,140.57,140.74,37814.0,128.9448,129.0915,128.9173,129.0732,37814.0
2018-08-29 15:00:00,140.74,140.87,140.73,140.73,21694.0,129.0732,129.1924,129.064,129.064,21694.0
2018-08-29 15:10:00,140.73,140.91,140.73,140.91,36128.0,129.064,129.2291,129.064,129.2291,36128.0
2018-08-29 15:20:00,140.93,140.97,140.79,140.8,25851.0,129.2474,129.2841,129.119,129.1282,25851.0
2018-08-29 15:30:00,140.78,140.8,140.63,140.66,40541.0,129.1099,129.1282,128.9723,128.9998,40541.0
2018-08-29 15:40:00,140.66,140.67,140.46,140.5,70678.0,128.9998,129.009,128.8164,128.8531,70678.0
2018-08-29 15:50:00,140.5,140.5,140.16,140.37,205199.0,128.8531,128.8531,128.5413,128.7339,205199.0
2018-08-30 09:30:00,139.85,140.12,139.16,139.71,38570.0,128.6063,128.8546,127.9718,128.4776,38570.0
2018-08-30 09:40:00,139.81,140.06,139.52,139.86,21325.0,128.5696,128.7995,128.3029,128.6155,21325.0
2018-08-30 09:50:00,139.92,140.34,139.91,140.09,22810.0,128.6707,129.057,128.6615,128.827,22810.0
2018-08-30 10:00:00,140.06,140.23,140.02,140.14,33936.0,128.7995,128.9558,128.7627,128.873,33936.0
2018-08-30 10:10:00,140.13,140.15,139.74,139.99,31672.0,128.8638,128.8822,128.5052,128.7351,31672.0
2018-08-30 10:20:00,139.97,140.19,139.96,140.0,27991.0,128.7167,128.919,128.7075,128.7443,27991.0
2018-08-30 10:30:00,139.97,140.08,139.84,140.06,23218.0,128.7167,128.8179,128.5971,128.7995,23218.0
2018-08-30 10:40:00,140.05,140.28,140.05,140.14,27868.0,128.7903,129.0018,128.7903,128.873,27868.0
2018-08-30 10:50:00,140.15,140.35,140.09,140.34,20295.0,128.8822,129.0661,128.827,129.057,20295.0
2018-08-30 11:00:00,140.35,140.53,140.12,140.19,16981.0,129.0661,129.2317,128.8546,128.919,16981.0
2018-08-30 11:10:00,140.2,140.3,140.08,140.17,19214.0,128.9282,129.0202,128.8179,128.9006,19214.0
2018-08-30 11:20:00,140.17,140.23,139.98,139.98,19700.0,128.9006,128.9558,128.7259,128.7259,19700.0
2018-08-30 11:30:00,139.94,139.94,139.66,139.74,27949.0,128.6891,128.6891,128.4316,128.5052,27949.0
2018-08-30 11:40:00,139.74,139.79,139.46,139.48,17041.0,128.5052,128.5512,128.2477,128.2661,17041.0
2018-08-30 11:50:00,139.46,139.7,139.46,139.63,14000.0,128.2477,128.4684,128.2477,128.404,14000.0
2018-08-30 12:00:00,139.62,139.8,139.56,139.8,18599.0,128.3948,128.5604,128.3397,128.5604,18599.0
2018-08-30 12:10:00,139.78,139.92,139.74,139.91,19156.0,128.542,128.6707,128.5052,128.6615,19156.0
2018-08-30 12:20:00,139.92,139.95,139.88,139.93,13358.0,128.6707,128.6983,128.6339,128.6799,13358.0
2018-08-30 12:30:00,139.94,140.06,139.93,139.97,15047.0,128.6891,128.7995,128.6799,128.7167,15047.0
2018-08-30 12:40:00,139.97,140.02,139.89,139.92,15104.0,128.7167,128.7627,128.6431,128.6707,15104.0
2018-08-30 12:50:00,139.91,140.26,139.91,140.24,16606.0,128.6615,128.9834,128.6615,128.965,16606.0
2018-08-30 13:00:00,140.24,140.47,140.22,140.47,22445.0,128.965,129.1765,128.9466,129.1765,22445.0
2018-08-30 13:10:00,140.47,140.53,140.42,140.43,10810.0,129.1765,129.2317,129.1305,129.1397,10810.0
2018-08-30 13:20:00,140.44,140.48,140.38,140.46,15217.0,129.1489,129.1857,129.0937,129.1673,15217.0
2018-08-30 13:30:00,140.47,140.53,140.35,140.35,16751.0,129.1765,129.2317,129.0661,129.0661,16751.0
2018-08-30 13:40:00,140.36,140.41,140.32,140.38,11808.0,129.0753,129.1213,129.0386,129.0937,11808.0
2018-08-30 13:50:00,140.36,140.5,140.36,140.45,12423.0,129.0753,129.2041,129.0753,129.1581,12423.0
2018-08-30 14:00:00,140.44,140.49,140.23,140.23,11328.0,129.1489,129.1949,128.9558,128.9558,11328.0
2018-08-30 14:10:00,140.27,140.34,139.84,139.84,20848.0,128.9926,129.057,128.5971,128.5971,20848.0
2018-08-30 14:20:00,139.92,139.98,139.68,139.81,16213.0,128.6707,128.7259,128.45,128.5696,16213.0
2018-08-30 14:30:00,139.81,139.91,139.72,139.85,20177.0,128.5696,128.6615,128.4868,128.6063,20177.0
2018-08-30 14:40:00,139.85,139.85,139.57,139.57,22339.0,128.6063,128.6063,128.3489,128.3489,22339.0
2018-08-30 14:50:00,139.55,139.57,139.45,139.52,22584.0,128.3305,128.3489,128.2385,128.3029,22584.0
2018-08-30 15:00:00,139.52,139.68,139.45,139.59,27323.0,128.3029,128.45,128.2385,128.3672,27323.0
2018-08-30 15:10:00,139.56,139.56,139.2,139.24,21427.0,128.3397,128.3397,128.0086,128.0454,21427.0
2018-08-30 15:20:00,139.26,139.35,139.21,139.34,23691.0,128.0638,128.1465,128.0178,128.1373,23691.0
2018-08-30 15:30:00,139.35,139.57,139.31,139.53,42062.0,128.1465,128.3489,128.1098,128.3121,42062.0
2018-08-30 15:40:00,139.54,139.61,139.41,139.42,62794.0,128.3213,128.3856,128.2017,128.2109,62794.0
2018-08-30 15:50:00,139.42,139.53,139.39,139.5,194342.0,128.2109,128.3121,128.1833,128.2845,194342.0
2018-08-31 09:30:00,139.34,139.9,138.9,138.92,70034.0,128.1373,128.6523,127.7327,127.7511,70034.0
2018-08-31 09:40:00,138.95,139.5,138.8,139.35,55922.0,127.7787,128.2845,127.6408,128.1465,55922.0
2018-08-31 09:50:00,139.3,139.59,138.96,139.05,79633.0,128.1006,128.3672,127.7879,127.8707,79633.0
2018-08-31 10:00:00,139.11,139.59,139.11,139.51,28990.0,127.9258,128.3672,127.9258,128.2937,28990.0
2018-08-31 10:10:00,139.51,139.56,139.42,139.48,20965.0,128.2937,128.3397,128.2109,128.2661,20965.0
2018-08-31 10:20:00,139.48,139.5,138.95,138.96,61327.0,128.2661,128.2845,127.7787,127.7879,61327.0
2018-08-31 10:30:00,138.93,139.66,138.93,139.56,65130.0,127.7603,128.4316,127.7603,128.3397,65130.0
2018-08-31 10:40:00,139.54,139.71,139.45,139.7,20222.0,128.3213,128.4776,128.2385,128.4684,20222.0
2018-08-31 10:50:00,139.73,140.58,139.73,140.52,28582.0,128.496,129.2777,128.496,129.2225,28582.0
2018-08-31 11:00:00,140.53,140.6,140.12,140.12,21610.0,129.2317,129.296,128.8546,128.8546,21610.0
2018-08-31 11:10:00,140.12,140.21,139.99,140.16,19931.0,128.8546,128.9374,128.7351,128.8914,19931.0
2018-08-31 11:20:00,140.16,140.16,139.99,140.0,15145.0,128.8914,128.8914,128.7351,128.7443,15145.0
2018-08-31 11:30:00,140.0,140.1,139.96,139.96,14232.0,128.7443,128.8362,128.7075,128.7075,14232.0
2018-08-31 11:40:00,139.96,139.97,139.57,139.58,19712.0,128.7075,128.7167,128.3489,128.3581,19712.0
2018-08-31 11:50:00,139.57,139.89,139.56,139.62,26202.0,128.3489,128.6431,128.3397,128.3948,26202.0
2018-08-31 12:00:00,139.61,139.61,139.35,139.54,13112.0,128.3856,128.3856,128.1465,128.3213,13112.0
2018-08-31 12:10:00,139.56,139.66,139.56,139.64,9653.0,128.3397,128.4316,128.3397,128.4132,9653.0
2018-08-31 12:20:00,139.65,139.66,139.57,139.62,13160.0,128.4224,128.4316,128.3489,128.3948,13160.0
2018-08-31 12:30:00,139.65,139.66,139.53,139.66,13712.0,128.4224,128.4316,128.3121,128.4316,13712.0
2018-08-31 12:40:00,139.67,139.75,139.67,139.71,5747.0,128.4408,128.5144,128.4408,128.4776,5747.0
2018-08-31 12:50:00,139.71,139.72,139.63,139.68,6234.0,128.4776,128.4868,128.404,128.45,6234.0
2018-08-31 13:00:00,139.7,139.74,139.65,139.69,8350.0,128.4684,128.5052,128.4224,128.4592,8350.0
2018-08-31 13:10:00,139.71,139.84,139.71,139.81,9079.0,128.4776,128.5971,128.4776,128.5696,9079.0
2018-08-31 13:20:00,139.81,139.81,139.66,139.74,7161.0,128.5696,128.5696,128.4316,128.5052,7161.0
2018-08-31 13:30:00,139.74,139.92,139.66,139.87,15772.0,128.5052,128.6707,128.4316,128.6247,15772.0
2018-08-31 13:40:00,139.87,139.9,139.83,139.88,8600.0,128.6247,128.6523,128.588,128.6339,8600.0
2018-08-31 13:50:00,139.88,139.94,139.81,139.85,11382.0,128.6339,128.6891,128.5696,128.6063,11382.0
2018-08-31 14:00:00,139.86,139.98,139.86,139.87,12787.0,128.6155,128.7259,128.6155,128.6247,12787.0
2018-08-31 14:10:00,139.87,139.89,139.8,139.82,10811.0,128.6247,128.6431,128.5604,128.5788,10811.0
2018-08-31 14:20:00,139.83,139.86,139.68,139.77,15077.0,128.588,128.6155,128.45,128.5328,15077.0
2018-08-31 14:30:00,139.77,139.91,139.77,139.81,20419.0,128.5328,128.6615,128.5328,128.5696,20419.0
2018-08-31 14:40:00,139.82,139.83,139.72,139.72,14159.0,128.5788,128.588,128.4868,128.4868,14159.0
2018-08-31 14:50:00,139.74,139.8,139.68,139.79,27706.0,128.5052,128.5604,128.45,128.5512,27706.0
2018-08-31 15:00:00,139.77,139.93,139.76,139.86,23738.0,128.5328,128.6799,128.5236,128.6155,23738.0
2018-08-31 15:10:00,139.86,139.96,139.8,139.82,22630.0,128.6155,128.7075,128.5604,128.5788,22630.0
2018-08-31 15:20:00,139.82,139.86,139.66,139.71,43497.0,128.5788,128.6155,128.4316,128.4776,43497.0
2018-08-31 15:30:00,139.72,140.43,139.72,140.24,56537.0,128.4868,129.1397,128.4868,128.965,56537.0
2018-08-31 15:40:00,140.24,140.61,140.18,140.58,109597.0,128.965,129.3052,128.9098,129.2777,109597.0
2018-08-31 15:50:00,140.58,140.58,140.14,140.16,151824.0,129.2777,129.2777,128.873,128.8914,151824.0
2018-09-04 09:30:00,138.88,139.95,138.25,139.41,92921.0,127.7143,128.6983,127.135,128.2017,92921.0
2018-09-04 09:40:00,139.41,139.41,138.54,138.84,44435.0,128.2017,128.2017,127.4017,127.6775,44435.0
2018-09-04 09:50:00,138.86,139.19,138.71,139.09,35192.0,127.6959,127.9994,127.558,127.9074,35192.0
2018-09-04 10:00:00,139.13,139.68,138.94,139.4,54339.0,127.9442,128.45,127.7695,128.1925,54339.0
2018-09-04 10:10:00,139.4,139.64,139.1,139.11,58006.0,128.1925,128.4132,127.9166,127.9258,58006.0
2018-09-04 10:20:00,139.05,139.13,138.9,138.9,26732.0,127.8707,127.9442,127.7327,127.7327,26732.0
2018-09-04 10:30:00,138.9,139.04,138.53,138.61,68560.0,127.7327,127.8615,127.3925,127.466,68560.0
2018-09-04 10:40:00,138.57,138.91,138.52,138.87,40747.0,127.4293,127.7419,127.3833,127.7051,40747.0
2018-09-04 10:50:00,138.88,138.94,138.69,138.91,41483.0,127.7143,127.7695,127.5396,127.7419,41483.0
2018-09-04 11:00:00,138.86,138.88,138.63,138.75,21417.0,127.6959,127.7143,127.4844,127.5948,21417.0
2018-09-04 11:10:00,138.77,138.79,138.58,138.75,56006.0,127.6132,127.6316,127.4385,127.5948,56006.0
2018-09-04 11:20:00,138.75,138.76,138.43,138.54,25659.0,127.5948,127.604,127.3005,127.4017,25659.0
2018-09-04 11:30:00,138.54,138.65,138.46,138.64,15758.0,127.4017,127.5028,127.3281,127.4936,15758.0
2018-09-04 11:40:00,138.65,138.66,138.34,138.4,17420.0,127.5028,127.512,127.2177,127.2729,17420.0
2018-09-04 11:50:00,138.4,138.53,138.28,138.28,17067.0,127.2729,127.3925,127.1626,127.1626,17067.0
2018-09-04 12:00:00,138.31,138.36,138.16,138.29,19690.0,127.1902,127.2361,127.0522,127.1718,19690.0
2018-09-04 12:10:00,138.28,138.36,138.18,138.33,15423.0,127.1626,127.2361,127.0706,127.2086,15423.0
2018-09-04 12:20:00,138.33,138.39,138.1,138.2,16718.0,127.2086,127.2637,126.997,127.089,16718.0
2018-09-04 12:30:00,138.21,138.27,138.08,138.19,23998.0,127.0982,127.1534,126.9786,127.0798,23998.0
2018-09-04 12:40:00,138.17,138.37,138.16,138.37,18978.0,127.0614,127.2453,127.0522,127.2453,18978.0
2018-09-04 12:50:00,138.36,138.4,138.27,138.34,18074.0,127.2361,127.2729,127.1534,127.2177,18074.0
2018-09-04 13:00:00,138.36,138.55,138.35,138.47,24993.0,127.2361,127.4109,127.2269,127.3373,24993.0
2018-09-04 13:10:00,138.47,138.5,138.31,138.46,28922.0,127.3373,127.3649,127.1902,127.3281,28922.0
2018-09-04 13:20:00,138.47,138.61,138.43,138.46,18203.0,127.3373,127.466,127.3005,127.3281,18203.0
2018-09-04 13:30:00,138.46,138.62,138.45,138.51,29214.0,127.3281,127.4752,127.3189,127.3741,29214.0
2018-09-04 13:40:00,138.5,138.87,138.5,138.85,48661.0,127.3649,127.7051,127.3649,127.6867,48661.0
2018-09-04 13:50:00,138.86,138.92,138.55,138.74,65817.0,127.6959,127.7511,127.4109,127.5856,65817.0
2018-09-04 14:00:00,138.75,138.82,138.7,138.79,25298.0,127.5948,127.6592,127.5488,127.6316,25298.0
2018-09-04 14:10:00,138.77,138.79,138.3,138.35,18352.0,127.6132,127.6316,127.181,127.2269,18352.0
2018-09-04 14:20:00,138.36,138.58,138.29,138.57,13031.0,127.2361,127.4385,127.1718,127.4293,13031.0
2018-09-04 14:30:00,138.55,138.67,138.53,138.63,20240.0,127.4109,127.5212,127.3925,127.4844,20240.0
2018-09-04 14:40:00,138.64,138.7,138.54,138.6,19840.0,127.4936,127.5488,127.4017,127.4568,19840.0
2018-09-04 14:50:00,138.62,138.65,138.52,138.62,22535.0,127.4752,127.5028,127.3833,127.4752,22535.0
2018-09-04 15:00:00,138.63,138.63,138.31,138.38,32102.0,127.4844,127.4844,127.1902,127.2545,32102.0
2018-09-04 15:10:00,138.4,138.45,138.21,138.39,62253.0,127.2729,127.3189,127.0982,127.2637,62253.0
2018-09-04 15:20:00,138.4,138.45,138.35,138.43,36369.0,127.2729,127.3189,127.2269,127.3005,36369.0
2018-09-04 15:30:00,138.45,138.47,138.23,138.34,59957.0,127.3189,127.3373,127.1166,127.2177,59957.0
2018-09-04 15:40:00,138.34,138.34,138.0,138.0,84067.0,127.2177,127.2177,126.9051,126.9051,84067.0
2018-09-04 15:50:00,138.02,138.23,137.9,138.15,191656.0,126.9235,127.1166,126.8131,127.043,191656.0
2018-09-05 09:30:00,137.38,137.86,136.18,136.32,99795.0,126.3349,126.7763,125.2314,125.3602,99795.0
2018-09-05 09:40:00,136.2,137.5,136.2,137.39,45865.0,125.2498,126.4453,125.2498,126.3441,45865.0
2018-09-05 09:50:00,137.39,137.92,137.38,137.76,30682.0,126.3441,126.8315,126.3349,126.6844,30682.0
2018-09-05 10:00:00,137.75,138.15,137.7,137.87,43818.0,126.6752,127.043,126.6292,126.7855,43818.0
2018-09-05 10:10:00,137.87,137.88,137.26,137.3,30072.0,126.7855,126.7947,126.2246,126.2614,30072.0
2018-09-05 10:20:00,137.3,137.49,137.2,137.39,42461.0,126.2614,126.4361,126.1694,126.3441,42461.0
2018-09-05 10:30:00,137.39,137.55,137.21,137.25,35135.0,126.3441,126.4913,126.1786,126.2154,35135.0
2018-09-05 10:40:00,137.2,137.52,137.05,137.19,28153.0,126.1694,126.4637,126.0315,126.1602,28153.0
2018-09-05 10:50:00,137.21,137.67,137.13,137.64,30431.0,126.1786,126.6016,126.105,126.574,30431.0
2018-09-05 11:00:00,137.64,137.66,137.29,137.48,34073.0,126.574,126.5924,126.2522,126.4269,34073.0
2018-09-05 11:10:00,137.48,137.67,137.39,137.6,24296.0,126.4269,126.6016,126.3441,126.5372,24296.0
2018-09-05 11:20:00,137.63,137.93,137.43,137.51,22904.0,126.5648,126.8407,126.3809,126.4545,22904.0
2018-09-05 11:30:00,137.49,137.91,137.44,137.89,23638.0,126.4361,126.8223,126.3901,126.8039,23638.0
2018-09-05 11:40:00,137.89,138.01,137.68,137.91,30787.0,126.8039,126.9143,126.6108,126.8223,30787.0
2018-09-05 11:50:00,137.94,138.02,137.75,137.75,19729.0,126.8499,126.9235,126.6752,126.6752,19729.0
2018-09-05 12:00:00,137.74,138.15,137.74,138.08,21148.0,126.666,127.043,126.666,126.9786,21148.0
2018-09-05 12:10:00,138.07,138.13,137.9,138.1,17071.0,126.9695,127.0246,126.8131,126.997,17071.0
2018-09-05 12:20:00,138.11,138.18,137.87,138.02,15403.0,127.0062,127.0706,126.7855,126.9235,15403.0
2018-09-05 12:30:00,138.05,138.3,138.05,138.25,26521.0,126.9511,127.181,126.9511,127.135,26521.0
2018-09-05 12:40:00,138.23,138.4,138.22,138.31,34599.0,127.1166,127.2729,127.1074,127.1902,34599.0
2018-09-05 12:50:00,138.31,138.31,138.2,138.26,18496.0,127.1902,127.1902,127.089,127.1442,18496.0
2018-09-05 13:00:00,138.28,138.48,138.24,138.39,17782.0,127.1626,127.3465,127.1258,127.2637,17782.0
2018-09-05 13:10:00,138.41,138.59,138.35,138.51,11713.0,127.2821,127.4476,127.2269,127.3741,11713.0
2018-09-05 13:20:00,138.51,138.53,138.25,138.37,9461.0,127.3741,127.3925,127.135,127.2453,9461.0
2018-09-05 13:30:00,138.36,138.4,138.21,138.28,17807.0,127.2361,127.2729,127.0982,127.1626,17807.0
2018-09-05 13:40:00,138.28,138.3,138.17,138.25,8504.0,127.1626,127.181,127.0614,127.135,8504.0
2018-09-05 13:50:00,138.23,138.27,138.17,138.17,16174.0,127.1166,127.1534,127.0614,127.0614,16174.0
2018-09-05 14:00:00,138.16,138.37,138.16,138.25,12022.0,127.0522,127.2453,127.0522,127.135,12022.0
2018-09-05 14:10:00,138.26,138.27,138.12,138.21,15898.0,127.1442,127.1534,127.0154,127.0982,15898.0
2018-09-05 14:20:00,138.21,138.27,138.15,138.15,13845.0,127.0982,127.1534,127.043,127.043,13845.0
2018-09-05 14:30:00,138.11,138.13,137.91,137.94,15371.0,127.0062,127.0246,126.8223,126.8499,15371.0
2018-09-05 14:40:00,137.89,138.07,137.89,137.98,18296.0,126.8039,126.9695,126.8039,126.8867,18296.0
2018-09-05 14:50:00,137.96,137.96,137.66,137.66,17395.0,126.8683,126.8683,126.5924,126.5924,17395.0
2018-09-05 15:00:00,137.65,138.03,137.65,137.97,28692.0,126.5832,126.9327,126.5832,126.8775,28692.0
2018-09-05 15:10:00,137.97,138.2,137.95,138.16,19239.0,126.8775,127.089,126.8591,127.0522,19239.0
2018-09-05 15:20:00,138.16,138.17,137.92,137.98,21845.0,127.0522,127.0614,126.8315,126.8867,21845.0
2018-09-05 15:30:00,137.97,138.14,137.91,138.05,34510.0,126.8775,127.0338,126.8223,126.9511,34510.0
2018-09-05 15:40:00,138.05,138.18,137.56,137.57,54152.0,126.9511,127.0706,126.5005,126.5097,54152.0
2018-09-05 15:50:00,137.57,137.95,137.57,137.75,162770.0,126.5097,126.8591,126.5097,126.6752,162770.0
2018-09-06 09:30:00,137.21,138.22,137.03,137.84,25837.0,126.1786,127.1074,126.0131,126.7579,25837.0
2018-09-06 09:40:00,137.9,138.15,137.69,137.81,23294.0,126.8131,127.043,126.62,126.7304,23294.0
2018-09-06 09:50:00,137.84,138.27,137.84,138.19,21419.0,126.7579,127.1534,126.7579,127.0798,21419.0
2018-09-06 10:00:00,138.19,138.51,138.09,138.43,16835.0,127.0798,127.3741,126.9878,127.3005,16835.0
2018-09-06 10:10:00,138.45,138.75,138.31,138.65,28891.0,127.3189,127.5948,127.1902,127.5028,28891.0
2018-09-06 10:20:00,138.6,138.85,138.45,138.8,23313.0,127.4568,127.6867,127.3189,127.6408,23313.0
2018-09-06 10:30:00,138.79,138.91,138.6,138.8,20546.0,127.6316,127.7419,127.4568,127.6408,20546.0
2018-09-06 10:40:00,138.84,139.1,138.64,138.73,20683.0,127.6775,127.9166,127.4936,127.5764,20683.0
2018-09-06 10:50:00,138.74,138.89,138.59,138.79,33555.0,127.5856,127.7235,127.4476,127.6316,33555.0
2018-09-06 11:00:00,138.82,138.92,138.64,138.92,29614.0,127.6592,127.7511,127.4936,127.7511,29614.0
2018-09-06 11:10:00,138.92,139.02,138.81,138.83,14550.0,127.7511,127.8431,127.65,127.6684,14550.0
2018-09-06 11:20:00,138.84,139.28,138.83,139.19,18597.0,127.6775,128.0822,127.6684,127.9994,18597.0
2018-09-06 11:30:00,139.19,139.35,139.1,139.16,20741.0,127.9994,128.1465,127.9166,127.9718,20741.0
2018-09-06 11:40:00,139.18,139.39,139.18,139.26,31642.0,127.9902,128.1833,127.9902,128.0638,31642.0
2018-09-06 11:50:00,139.28,139.46,139.2,139.46,26103.0,128.0822,128.2477,128.0086,128.2477,26103.0
2018-09-06 12:00:00,139.47,139.47,139.18,139.33,22464.0,128.2569,128.2569,127.9902,128.1282,22464.0
2018-09-06 12:10:00,139.32,139.51,139.25,139.5,17578.0,128.119,128.2937,128.0546,128.2845,17578.0
2018-09-06 12:20:00,139.48,139.5,139.31,139.33,14629.0,128.2661,128.2845,128.1098,128.1282,14629.0
2018-09-06 12:30:00,139.35,139.38,139.19,139.19,17732.0,128.1465,128.1741,127.9994,127.9994,17732.0
2018-09-06 12:40:00,139.17,139.54,139.17,139.44,16685.0,127.981,128.3213,127.981,128.2293,16685.0
2018-09-06 12:50:00,139.45,139.45,139.27,139.27,14731.0,128.2385,128.2385,128.073,128.073,14731.0
2018-09-06 13:00:00,139.27,139.42,139.19,139.35,20592.0,128.073,128.2109,127.9994,128.1465,20592.0
2018-09-06 13:10:00,139.34,139.43,139.28,139.4,19400.0,128.1373,128.2201,128.0822,128.1925,19400.0
2018-09-06 13:20:00,139.4,139.42,139.33,139.37,14450.0,128.1925,128.2109,128.1282,128.1649,14450.0
2018-09-06 13:30:00,139.36,139.51,139.33,139.47,18004.0,128.1557,128.2937,128.1282,128.2569,18004.0
2018-09-06 13:40:00,139.47,139.48,139.35,139.39,14025.0,128.2569,128.2661,128.1465,128.1833,14025.0
2018-09-06 13:50:00,139.39,139.39,139.09,139.09,12252.0,128.1833,128.1833,127.9074,127.9074,12252.0
2018-09-06 14:00:00,139.1,139.21,139.06,139.11,13532.0,127.9166,128.0178,127.8799,127.9258,13532.0
2018-09-06 14:10:00,139.09,139.22,139.09,139.18,10369.0,127.9074,128.027,127.9074,127.9902,10369.0
2018-09-06 14:20:00,139.21,139.36,139.19,139.26,15555.0,128.0178,128.1557,127.9994,128.0638,15555.0
2018-09-06 14:30:00,139.29,139.39,139.22,139.28,14099.0,128.0914,128.1833,128.027,128.0822,14099.0
2018-09-06 14:40:00,139.26,139.32,139.26,139.27,12516.0,128.0638,128.119,128.0638,128.073,12516.0
2018-09-06 14:50:00,139.29,139.46,139.21,139.39,20270.0,128.0914,128.2477,128.0178,128.1833,20270.0
2018-09-06 15:00:00,139.39,139.66,139.28,139.66,19617.0,128.1833,128.4316,128.0822,128.4316,19617.0
2018-09-06 15:10:00,139.63,139.66,139.47,139.47,16418.0,128.404,128.4316,128.2569,128.2569,16418.0
2018-09-06 15:20:00,139.49,139.61,139.46,139.61,15306.0,128.2753,128.3856,128.2477,128.3856,15306.0
2018-09-06 15:30:00,139.61,139.61,139.34,139.36,31098.0,128.3856,128.3856,128.1373,128.1557,31098.0
2018-09-06 15:40:00,139.34,139.38,138.97,139.05,49662.0,128.1373,128.1741,127.7971,127.8707,49662.0
2018-09-06 15:50:00,139.04,139.18,138.59,138.68,144603.0,127.8615,127.9902,127.4476,127.5304,144603.0
2018-09-07 09:30:00,137.92,138.15,136.53,136.94,65735.0,126.8315,127.043,125.5533,125.9303,65735.0
2018-09-07 09:40:00,137.01,137.66,136.85,137.64,63811.0,125.9947,126.5924,125.8475,126.574,63811.0
2018-09-07 09:50:00,137.7,138.07,137.58,137.64,34035.0,126.6292,126.9695,126.5188,126.574,34035.0
2018-09-07 10:00:00,137.71,137.74,137.41,137.7,40383.0,126.6384,126.666,126.3625,126.6292,40383.0
2018-09-07 10:10:00,137.78,138.04,137.74,137.99,50626.0,126.7028,126.9419,126.666,126.8959,50626.0
2018-09-07 10:20:00,138.0,138.22,137.98,138.0,34643.0,126.9051,127.1074,126.8867,126.9051,34643.0
2018-09-07 10:30:00,138.0,138.12,137.9,137.95,38848.0,126.9051,127.0154,126.8131,126.8591,38848.0
2018-09-07 10:40:00,137.99,138.15,137.78,138.14,34487.0,126.8959,127.043,126.7028,127.0338,34487.0
2018-09-07 10:50:00,138.16,138.3,137.98,138.1,43619.0,127.0522,127.181,126.8867,126.997,43619.0
2018-09-07 11:00:00,138.07,138.22,137.89,138.12,22394.0,126.9695,127.1074,126.8039,127.0154,22394.0
2018-09-07 11:10:00,138.14,138.3,138.04,138.29,38264.0,127.0338,127.181,126.9419,127.1718,38264.0
2018-09-07 11:20:00,138.29,138.52,138.29,138.47,30832.0,127.1718,127.3833,127.1718,127.3373,30832.0
2018-09-07 11:30:00,138.49,138.67,138.47,138.62,19395.0,127.3557,127.5212,127.3373,127.4752,19395.0
2018-09-07 11:40:00,138.65,138.68,138.46,138.63,19053.0,127.5028,127.5304,127.3281,127.4844,19053.0
2018-09-07 11:50:00,138.69,138.79,138.62,138.68,25593.0,127.5396,127.6316,127.4752,127.5304,25593.0
2018-09-07 12:00:00,138.68,138.79,138.46,138.48,40291.0,127.5304,127.6316,127.3281,127.3465,40291.0
2018-09-07 12:10:00,138.4,138.6,138.38,138.42,40430.0,127.2729,127.4568,127.2545,127.2913,40430.0
2018-09-07 12:20:00,138.43,138.74,138.38,138.38,63362.0,127.3005,127.5856,127.2545,127.2545,63362.0
2018-09-07 12:30:00,138.42,138.57,138.37,138.57,22091.0,127.2913,127.4293,127.2453,127.4293,22091.0
2018-09-07 12:40:00,138.55,138.71,138.39,138.68,22213.0,127.4109,127.558,127.2637,127.5304,22213.0
2018-09-07 12:50:00,138.69,138.93,138.64,138.92,40537.0,127.5396,127.7603,127.4936,127.7511,40537.0
2018-09-07 13:00:00,138.9,138.95,138.79,138.81,19330.0,127.7327,127.7787,127.6316,127.65,19330.0
2018-09-07 13:10:00,138.81,139.02,138.81,138.97,28550.0,127.65,127.8431,127.65,127.7971,28550.0
2018-09-07 13:20:00,138.96,139.05,138.91,139.01,19359.0,127.7879,127.8707,127.7419,127.8339,19359.0
2018-09-07 13:30:00,138.98,139.01,138.73,138.74,11522.0,127.8063,127.8339,127.5764,127.5856,11522.0
2018-09-07 13:40:00,138.72,138.93,138.71,138.93,14145.0,127.5672,127.7603,127.558,127.7603,14145.0
2018-09-07 13:50:00,138.9,139.0,138.89,138.89,13890.0,127.7327,127.8247,127.7235,127.7235,13890.0
2018-09-07 14:00:00,138.89,139.1,138.89,139.05,17793.0,127.7235,127.9166,127.7235,127.8707,17793.0
2018-09-07 14:10:00,139.06,139.19,138.86,138.89,11214.0,127.8799,127.9994,127.6959,127.7235,11214.0
2018-09-07 14:20:00,138.87,139.05,138.73,139.05,13521.0,127.7051,127.8707,127.5764,127.8707,13521.0
2018-09-07 14:30:00,139.07,139.11,138.91,139.02,24942.0,127.8891,127.9258,127.7419,127.8431,24942.0
2018-09-07 14:40:00,138.97,138.99,138.85,138.88,11007.0,127.7971,127.8155,127.6867,127.7143,11007.0
2018-09-07 14:50:00,138.87,138.94,138.79,138.82,18233.0,127.7051,127.7695,127.6316,127.6592,18233.0
2018-09-07 15:00:00,138.82,138.91,138.78,138.81,20253.0,127.6592,127.7419,127.6224,127.65,20253.0
2018-09-07 15:10:00,138.82,138.92,138.79,138.84,13621.0,127.6592,127.7511,127.6316,127.6775,13621.0
2018-09-07 15:20:00,138.82,138.82,138.7,138.74,21278.0,127.6592,127.6592,127.5488,127.5856,21278.0
2018-09-07 15:30:00,138.76,138.77,138.65,138.75,32040.0,127.604,127.6132,127.5028,127.5948,32040.0
2018-09-07 15:40:00,138.75,138.82,138.53,138.64,37957.0,127.5948,127.6592,127.3925,127.4936,37957.0
2018-09-07 15:50:00,138.64,138.93,138.6,138.78,99078.0,127.4936,127.7603,127.4568,127.6224,99078.0
2018-09-10 09:30:00,139.44,140.0,139.44,139.9,35926.0,128.2293,128.7443,128.2293,128.6523,35926.0
2018-09-10 09:40:00,139.9,140.39,139.67,139.69,55483.0,128.6523,129.1029,128.4408,128.4592,55483.0
2018-09-10 09:50:00,139.69,139.72,139.15,139.15,44194.0,128.4592,128.4868,127.9626,127.9626,44194.0
2018-09-10 10:00:00,139.25,139.62,139.06,139.49,36712.0,128.0546,128.3948,127.8799,128.2753,36712.0
2018-09-10 10:10:00,139.49,139.55,139.24,139.29,42229.0,128.2753,128.3305,128.0454,128.0914,42229.0
2018-09-10 10:20:00,139.29,139.35,139.07,139.15,16626.0,128.0914,128.1465,127.8891,127.9626,16626.0
2018-09-10 10:30:00,139.15,139.54,139.15,139.5,20624.0,127.9626,128.3213,127.9626,128.2845,20624.0
2018-09-10 10:40:00,139.5,139.51,139.28,139.35,37602.0,128.2845,128.2937,128.0822,128.1465,37602.0
2018-09-10 10:50:00,139.35,139.38,139.27,139.31,60893.0,128.1465,128.1741,128.073,128.1098,60893.0
2018-09-10 11:00:00,139.29,139.3,139.05,139.28,14873.0,128.0914,128.1006,127.8707,128.0822,14873.0
2018-09-10 11:10:00,139.27,139.36,139.22,139.35,15586.0,128.073,128.1557,128.027,128.1465,15586.0
2018-09-10 11:20:00,139.35,139.37,139.23,139.24,81657.0,128.1465,128.1649,128.0362,128.0454,81657.0
2018-09-10 11:30:00,139.25,139.25,138.93,139.08,28597.0,128.0546,128.0546,127.7603,127.8983,28597.0
2018-09-10 11:40:00,139.12,139.21,138.98,139.08,16636.0,127.935,128.0178,127.8063,127.8983,16636.0
2018-09-10 11:50:00,139.09,139.1,138.91,139.05,18088.0,127.9074,127.9166,127.7419,127.8707,18088.0
2018-09-10 12:00:00,139.08,139.11,138.89,139.05,16546.0,127.8983,127.9258,127.7235,127.8707,16546.0
2018-09-10 12:10:00,139.06,139.12,138.95,139.0,18266.0,127.8799,127.935,127.7787,127.8247,18266.0
2018-09-10 12:20:00,139.0,139.06,138.96,138.99,34330.0,127.8247,127.8799,127.7879,127.8155,34330.0
2018-09-10 12:30:00,139.01,139.01,138.82,138.84,25764.0,127.8339,127.8339,127.6592,127.6775,25764.0
2018-09-10 12:40:00,138.9,138.97,138.77,138.96,14754.0,127.7327,127.7971,127.6132,127.7879,14754.0
2018-09-10 12:50:00,138.95,138.99,138.91,138.91,10710.0,127.7787,127.8155,127.7419,127.7419,10710.0
2018-09-10 13:00:00,138.89,138.94,138.88,138.91,9400.0,127.7235,127.7695,127.7143,127.7419,9400.0
2018-09-10 13:10:00,138.91,139.0,138.86,138.99,10637.0,127.7419,127.8247,127.6959,127.8155,10637.0
2018-09-10 13:20:00,139.0,139.03,138.95,139.01,17040.0,127.8247,127.8523,127.7787,127.8339,17040.0
2018-09-10 13:30:00,139.01,139.02,138.96,139.01,15789.0,127.8339,127.8431,127.7879,127.8339,15789.0
2018-09-10 13:40:00,139.0,139.0,138.81,138.83,12311.0,127.8247,127.8247,127.65,127.6684,12311.0
2018-09-10 13:50:00,138.86,138.98,138.83,138.93,8853.0,127.6959,127.8063,127.6684,127.7603,8853.0
2018-09-10 14:00:00,138.94,139.05,138.89,138.92,28382.0,127.7695,127.8707,127.7235,127.7511,28382.0
2018-09-10 14:10:00,138.94,139.07,138.93,139.05,20482.0,127.7695,127.8891,127.7603,127.8707,20482.0
2018-09-10 14:20:00,139.05,139.05,138.96,138.99,13039.0,127.8707,127.8707,127.7879,127.8155,13039.0
2018-09-10 14:30:00,138.99,139.09,138.99,139.05,13768.0,127.8155,127.9074,127.8155,127.8707,13768.0
2018-09-10 14:40:00,139.05,139.13,139.02,139.05,15974.0,127.8707,127.9442,127.8431,127.8707,15974.0
2018-09-10 14:50:00,139.06,139.07,138.99,139.0,14389.0,127.8799,127.8891,127.8155,127.8247,14389.0
2018-09-10 15:00:00,139.01,139.03,138.91,138.91,38354.0,127.8339,127.8523,127.7419,127.7419,38354.0
2018-09-10 15:10:00,138.92,138.97,138.89,138.91,38800.0,127.7511,127.7971,127.7235,127.7419,38800.0
2018-09-10 15:20:00,138.92,138.92,138.85,138.9,27949.0,127.7511,127.7511,127.6867,127.7327,27949.0
2018-09-10 15:30:00,138.89,138.91,138.78,138.8,81661.0,127.7235,127.7419,127.6224,127.6408,81661.0
2018-09-10 15:40:00,138.76,138.77,138.6,138.6,32366.0,127.604,127.6132,127.4568,127.4568,32366.0
2018-09-10 15:50:00,138.6,138.61,138.5,138.56,76587.0,127.4568,127.466,127.3649,127.4201,76587.0
2018-09-11 09:30:00,137.85,138.05,137.08,137.54,68565.0,126.7671,126.9511,126.059,126.4821,68565.0
2018-09-11 09:40:00,137.54,137.55,137.2,137.45,86555.0,126.4821,126.4913,126.1694,126.3993,86555.0
2018-09-11 09:50:00,137.5,137.53,137.22,137.45,27924.0,126.4453,126.4729,126.1878,126.3993,27924.0
2018-09-11 10:00:00,137.46,137.46,137.16,137.33,52416.0,126.4085,126.4085,126.1326,126.2889,52416.0
2018-09-11 10:10:00,137.41,137.48,136.91,136.99,43596.0,126.3625,126.4269,125.9027,125.9763,43596.0
2018-09-11 10:20:00,136.99,137.15,136.62,137.14,81143.0,125.9763,126.1234,125.636,126.1142,81143.0
2018-09-11 10:30:00,137.12,137.43,137.09,137.29,18888.0,126.0958,126.3809,126.0682,126.2522,18888.0
2018-09-11 10:40:00,137.29,137.29,137.0,137.0,41114.0,126.2522,126.2522,125.9855,125.9855,41114.0
2018-09-11 10:50:00,137.0,137.27,136.86,136.95,29264.0,125.9855,126.2338,125.8567,125.9395,29264.0
2018-09-11 11:00:00,136.95,137.06,136.63,136.67,24301.0,125.9395,126.0407,125.6452,125.682,24301.0
2018-09-11 11:10:00,136.7,136.82,136.56,136.62,41160.0,125.7096,125.82,125.5809,125.636,41160.0
2018-09-11 11:20:00,136.64,136.82,136.53,136.71,36859.0,125.6544,125.82,125.5533,125.7188,36859.0
2018-09-11 11:30:00,136.73,136.85,136.54,136.65,39718.0,125.7372,125.8475,125.5625,125.6636,39718.0
2018-09-11 11:40:00,136.64,136.67,136.47,136.63,27316.0,125.6544,125.682,125.4981,125.6452,27316.0
2018-09-11 11:50:00,136.64,136.87,136.57,136.87,147637.0,125.6544,125.8659,125.5901,125.8659,147637.0
2018-09-11 12:00:00,136.89,137.22,136.89,137.02,73489.0,125.8843,126.1878,125.8843,126.0039,73489.0
2018-09-11 12:10:00,137.01,137.03,136.81,136.84,29354.0,125.9947,126.0131,125.8108,125.8383,29354.0
2018-09-11 12:20:00,136.85,137.04,136.84,136.94,41189.0,125.8475,126.0223,125.8383,125.9303,41189.0
2018-09-11 12:30:00,136.93,137.14,136.82,137.13,47937.0,125.9211,126.1142,125.82,126.105,47937.0
2018-09-11 12:40:00,137.12,137.35,137.1,137.18,38518.0,126.0958,126.3073,126.0774,126.151,38518.0
2018-09-11 12:50:00,137.19,137.48,137.19,137.48,80307.0,126.1602,126.4269,126.1602,126.4269,80307.0
2018-09-11 13:00:00,137.49,137.5,137.25,137.43,38246.0,126.4361,126.4453,126.2154,126.3809,38246.0
2018-09-11 13:10:00,137.42,137.57,137.3,137.55,28363.0,126.3717,126.5097,126.2614,126.4913,28363.0
2018-09-11 13:20:00,137.54,137.75,137.54,137.74,24825.0,126.4821,126.6752,126.4821,126.666,24825.0
2018-09-11 13:30:00,137.72,138.03,137.66,137.99,19624.0,126.6476,126.9327,126.5924,126.8959,19624.0
2018-09-11 13:40:00,138.01,138.08,137.94,137.99,20207.0,126.9143,126.9786,126.8499,126.8959,20207.0
2018-09-11 13:50:00,137.99,138.09,137.95,138.07,18374.0,126.8959,126.9878,126.8591,126.9695,18374.0
2018-09-11 14:00:00,138.07,138.08,137.96,138.03,14657.0,126.9695,126.9786,126.8683,126.9327,14657.0
2018-09-11 14:10:00,138.01,138.16,138.0,138.16,16654.0,126.9143,127.0522,126.9051,127.0522,16654.0
2018-09-11 14:20:00,138.17,138.19,138.06,138.14,18367.0,127.0614,127.0798,126.9603,127.0338,18367.0
2018-09-11 14:30:00,138.18,138.38,138.17,138.32,20596.0,127.0706,127.2545,127.0614,127.1994,20596.0
2018-09-11 14:40:00,138.32,138.36,138.15,138.15,25489.0,127.1994,127.2361,127.043,127.043,25489.0
2018-09-11 14:50:00,138.18,138.27,138.14,138.23,12911.0,127.0706,127.1534,127.0338,127.1166,12911.0
2018-09-11 15:00:00,138.24,138.33,138.21,138.24,38094.0,127.1258,127.2086,127.0982,127.1258,38094.0
2018-09-11 15:10:00,138.24,138.29,138.15,138.16,29479.0,127.1258,127.1718,127.043,127.0522,29479.0
2018-09-11 15:20:00,138.16,138.27,138.16,138.19,27469.0,127.0522,127.1534,127.0522,127.0798,27469.0
2018-09-11 15:30:00,138.19,138.35,138.07,138.34,41846.0,127.0798,127.2269,126.9695,127.2177,41846.0
2018-09-11 15:40:00,138.34,138.37,137.98,138.03,47604.0,127.2177,127.2453,126.8867,126.9327,47604.0
2018-09-11 15:50:00,138.03,138.34,138.02,138.17,107733.0,126.9327,127.2177,126.9235,127.0614,107733.0
2018-09-12 09:30:00,138.71,139.12,138.04,139.11,50165.0,127.558,127.935,126.9419,127.9258,50165.0
2018-09-12 09:40:00,139.1,139.75,139.01,139.25,27431.0,127.9166,128.5144,127.8339,128.0546,27431.0
2018-09-12 09:50:00,139.25,139.6,138.85,138.85,30648.0,128.0546,128.3764,127.6867,127.6867,30648.0
2018-09-12 10:00:00,138.91,139.35,138.91,139.23,27771.0,127.7419,128.1465,127.7419,128.0362,27771.0
2018-09-12 10:10:00,139.29,139.3,139.0,139.01,23749.0,128.0914,128.1006,127.8247,127.8339,23749.0
2018-09-12 10:20:00,138.99,139.22,138.94,139.18,41992.0,127.8155,128.027,127.7695,127.9902,41992.0
2018-09-12 10:30:00,139.16,139.48,138.93,139.38,32946.0,127.9718,128.2661,127.7603,128.1741,32946.0
2018-09-12 10:40:00,139.38,139.53,139.29,139.4,31789.0,128.1741,128.3121,128.0914,128.1925,31789.0
2018-09-12 10:50:00,139.44,139.45,139.14,139.2,29179.0,128.2293,128.2385,127.9534,128.0086,29179.0
2018-09-12 11:00:00,139.2,139.3,139.07,139.11,21254.0,128.0086,128.1006,127.8891,127.9258,21254.0
2018-09-12 11:10:00,139.12,139.45,139.1,139.34,33269.0,127.935,128.2385,127.9166,128.1373,33269.0
2018-09-12 11:20:00,139.36,139.97,139.36,139.78,39009.0,128.1557,128.7167,128.1557,128.542,39009.0
2018-09-12 11:30:00,139.78,139.87,139.64,139.67,17833.0,128.542,128.6247,128.4132,128.4408,17833.0
2018-09-12 11:40:00,139.69,139.73,139.48,139.5,25000.0,128.4592,128.496,128.2661,128.2845,25000.0
2018-09-12 11:50:00,139.55,139.68,139.41,139.68,12957.0,128.3305,128.45,128.2017,128.45,12957.0
2018-09-12 12:00:00,139.72,139.85,139.65,139.68,19684.0,128.4868,128.6063,128.4224,128.45,19684.0
2018-09-12 12:10:00,139.69,139.83,139.6,139.8,12613.0,128.4592,128.588,128.3764,128.5604,12613.0
2018-09-12 12:20:00,139.82,139.94,139.8,139.91,15785.0,128.5788,128.6891,128.5604,128.6615,15785.0
2018-09-12 12:30:00,139.91,140.02,139.87,139.95,54880.0,128.6615,128.7627,128.6247,128.6983,54880.0
2018-09-12 12:40:00,139.98,140.06,139.97,140.06,21013.0,128.7259,128.7995,128.7167,128.7995,21013.0
2018-09-12 12:50:00,140.06,140.18,140.05,140.09,11392.0,128.7995,128.9098,128.7903,128.827,11392.0
2018-09-12 13:00:00,140.11,140.14,140.07,140.12,10934.0,128.8454,128.873,128.8087,128.8546,10934.0
2018-09-12 13:10:00,140.12,140.12,139.91,139.99,13253.0,128.8546,128.8546,128.6615,128.7351,13253.0
2018-09-12 13:20:00,139.99,140.2,139.99,140.17,18342.0,128.7351,128.9282,128.7351,128.9006,18342.0
2018-09-12 13:30:00,140.15,140.27,140.15,140.25,12510.0,128.8822,128.9926,128.8822,128.9742,12510.0
2018-09-12 13:40:00,140.26,140.26,140.01,140.08,14130.0,128.9834,128.9834,128.7535,128.8179,14130.0
2018-09-12 13:50:00,140.08,140.08,139.83,139.86,12725.0,128.8179,128.8179,128.588,128.6155,12725.0
2018-09-12 14:00:00,139.86,139.87,139.72,139.73,19224.0,128.6155,128.6247,128.4868,128.496,19224.0
2018-09-12 14:10:00,139.72,139.85,139.64,139.85,17743.0,128.4868,128.6063,128.4132,128.6063,17743.0
2018-09-12 14:20:00,139.85,140.13,139.84,139.95,45540.0,128.6063,128.8638,128.5971,128.6983,45540.0
2018-09-12 14:30:00,139.98,140.06,139.95,139.99,11525.0,128.7259,128.7995,128.6983,128.7351,11525.0
2018-09-12 14:40:00,139.98,139.98,139.8,139.9,11332.0,128.7259,128.7259,128.5604,128.6523,11332.0
2018-09-12 14:50:00,139.89,139.92,139.83,139.9,14489.0,128.6431,128.6707,128.588,128.6523,14489.0
2018-09-12 15:00:00,139.9,140.03,139.84,140.01,17065.0,128.6523,128.7719,128.5971,128.7535,17065.0
2018-09-12 15:10:00,140.04,140.08,139.96,140.06,12524.0,128.7811,128.8179,128.7075,128.7995,12524.0
2018-09-12 15:20:00,140.05,140.16,140.04,140.12,20888.0,128.7903,128.8914,128.7811,128.8546,20888.0
2018-09-12 15:30:00,140.13,140.19,140.05,140.16,26226.0,128.8638,128.919,128.7903,128.8914,26226.0
2018-09-12 15:40:00,140.19,140.25,140.08,140.1,27908.0,128.919,128.9742,128.8179,128.8362,27908.0
2018-09-12 15:50:00,140.1,140.19,139.69,139.73,175113.0,128.8362,128.919,128.4592,128.496,175113.0
2018-09-13 09:30:00,139.89,140.59,139.39,140.5,50833.0,128.6431,129.2869,128.1833,129.2041,50833.0
2018-09-13 09:40:00,140.45,140.66,139.6,139.72,37435.0,129.1581,129.3512,128.3764,128.4868,37435.0
2018-09-13 09:50:00,139.72,140.17,139.69,139.94,26991.0,128.4868,128.9006,128.4592,128.6891,26991.0
2018-09-13 10:00:00,139.94,139.98,139.45,139.47,19019.0,128.6891,128.7259,128.2385,128.2569,19019.0
2018-09-13 10:10:00,139.37,139.43,139.08,139.09,15403.0,128.1649,128.2201,127.8983,127.9074,15403.0
2018-09-13 10:20:00,139.12,139.48,139.11,139.46,17523.0,127.935,128.2661,127.9258,128.2477,17523.0
2018-09-13 10:30:00,139.51,139.59,139.33,139.39,17033.0,128.2937,128.3672,128.1282,128.1833,17033.0
2018-09-13 10:40:00,139.44,139.84,139.39,139.77,14046.0,128.2293,128.5971,128.1833,128.5328,14046.0
2018-09-13 10:50:00,139.77,139.91,139.69,139.76,23055.0,128.5328,128.6615,128.4592,128.5236,23055.0
2018-09-13 11:00:00,139.76,139.96,139.68,139.95,26855.0,128.5236,128.7075,128.45,128.6983,26855.0
2018-09-13 11:10:00,139.95,139.97,139.8,139.94,12173.0,128.6983,128.7167,128.5604,128.6891,12173.0
2018-09-13 11:20:00,139.94,139.98,139.85,139.89,13028.0,128.6891,128.7259,128.6063,128.6431,13028.0
2018-09-13 11:30:00,139.9,140.0,139.81,140.0,13770.0,128.6523,128.7443,128.5696,128.7443,13770.0
2018-09-13 11:40:00,140.0,140.01,139.84,139.98,9004.0,128.7443,128.7535,128.5971,128.7259,9004.0
2018-09-13 11:50:00,139.99,140.13,139.98,140.13,11367.0,128.7351,128.8638,128.7259,128.8638,11367.0
2018-09-13 12:00:00,140.17,140.24,139.99,140.22,10772.0,128.9006,128.965,128.7351,128.9466,10772.0
2018-09-13 12:10:00,140.24,140.26,140.11,140.11,8005.0,128.965,128.9834,128.8454,128.8454,8005.0
2018-09-13 12:20:00,140.11,140.19,139.86,139.99,14002.0,128.8454,128.919,128.6155,128.7351,14002.0
2018-09-13 12:30:00,139.99,140.18,139.96,140.13,7159.0,128.7351,128.9098,128.7075,128.8638,7159.0
2018-09-13 12:40:00,140.16,140.3,140.16,140.22,7889.0,128.8914,129.0202,128.8914,128.9466,7889.0
2018-09-13 12:50:00,140.23,140.36,140.23,140.29,9109.0,128.9558,129.0753,128.9558,129.011,9109.0
2018-09-13 13:00:00,140.32,140.38,140.22,140.27,22254.0,129.0386,129.0937,128.9466,128.9926,22254.0
2018-09-13 13:10:00,140.24,140.52,140.24,140.33,55467.0,128.965,129.2225,128.965,129.0478,55467.0
2018-09-13 13:20:00,140.28,140.36,139.99,140.06,42753.0,129.0018,129.0753,128.7351,128.7995,42753.0
2018-09-13 13:30:00,140.08,140.14,139.78,139.94,32271.0,128.8179,128.873,128.542,128.6891,32271.0
2018-09-13 13:40:00,139.95,139.98,139.88,139.92,9637.0,128.6983,128.7259,128.6339,128.6707,9637.0
2018-09-13 13:50:00,139.92,139.96,139.89,139.96,8616.0,128.6707,128.7075,128.6431,128.7075,8616.0
2018-09-13 14:00:00,139.95,140.19,139.95,140.19,9835.0,128.6983,128.919,128.6983,128.919,9835.0
2018-09-13 14:10:00,140.22,140.36,140.21,140.22,10328.0,128.9466,129.0753,128.9374,128.9466,10328.0
2018-09-13 14:20:00,140.19,140.3,140.16,140.26,7941.0,128.919,129.0202,128.8914,128.9834,7941.0
2018-09-13 14:30:00,140.27,140.36,140.23,140.26,11975.0,128.9926,129.0753,128.9558,128.9834,11975.0
2018-09-13 14:40:00,140.27,140.28,140.17,140.17,9641.0,128.9926,129.0018,128.9006,128.9006,9641.0
2018-09-13 14:50:00,140.17,140.22,140.09,140.1,9069.0,128.9006,128.9466,128.827,128.8362,9069.0
2018-09-13 15:00:00,140.1,140.13,140.05,140.05,12182.0,128.8362,128.8638,128.7903,128.7903,12182.0
2018-09-13 15:10:00,140.08,140.12,140.02,140.03,12560.0,128.8179,128.8546,128.7627,128.7719,12560.0
2018-09-13 15:20:00,140.03,140.12,140.03,140.11,26361.0,128.7719,128.8546,128.7719,128.8454,26361.0
2018-09-13 15:30:00,140.11,140.26,139.95,139.99,45184.0,128.8454,128.9834,128.6983,128.7351,45184.0
2018-09-13 15:40:00,139.99,140.17,139.99,140.16,24055.0,128.7351,128.9006,128.7351,128.8914,24055.0
2018-09-13 15:50:00,140.16,140.17,139.98,140.13,64647.0,128.8914,128.9006,128.7259,128.8638,64647.0
2018-09-14 09:30:00,140.59,141.17,139.93,140.76,36378.0,129.2869,129.8202,128.6799,129.4432,36378.0
2018-09-14 09:40:00,140.76,141.1,140.44,140.47,19177.0,129.4432,129.7558,129.1489,129.1765,19177.0
2018-09-14 09:50:00,140.45,140.97,140.45,140.88,17563.0,129.1581,129.6363,129.1581,129.5535,17563.0
2018-09-14 10:00:00,140.89,141.34,140.83,141.06,31169.0,129.5627,129.9766,129.5076,129.7191,31169.0
2018-09-14 10:10:00,141.02,141.19,140.98,141.1,14770.0,129.6823,129.8386,129.6455,129.7558,14770.0
2018-09-14 10:20:00,141.13,141.17,140.89,141.05,18401.0,129.7834,129.8202,129.5627,129.7099,18401.0
2018-09-14 10:30:00,141.09,141.22,141.06,141.18,16665.0,129.7467,129.8662,129.7191,129.8294,16665.0
2018-09-14 10:40:00,141.22,141.59,141.22,141.49,39087.0,129.8662,130.2065,129.8662,130.1145,39087.0
2018-09-14 10:50:00,141.49,141.8,141.48,141.49,16957.0,130.1145,130.3996,130.1053,130.1145,16957.0
2018-09-14 11:00:00,141.49,141.63,141.46,141.6,22811.0,130.1145,130.2432,130.0869,130.2156,22811.0
2018-09-14 11:10:00,141.61,141.67,141.27,141.33,19580.0,130.2248,130.28,129.9122,129.9674,19580.0
2018-09-14 11:20:00,141.34,141.61,141.28,141.34,14919.0,129.9766,130.2248,129.9214,129.9766,14919.0
2018-09-14 11:30:00,141.34,141.51,141.34,141.5,10522.0,129.9766,130.1329,129.9766,130.1237,10522.0
2018-09-14 11:40:00,141.53,141.58,141.41,141.5,12933.0,130.1513,130.1973,130.0409,130.1237,12933.0
2018-09-14 11:50:00,141.5,141.56,141.18,141.24,13919.0,130.1237,130.1789,129.8294,129.8846,13919.0
2018-09-14 12:00:00,141.22,141.25,140.91,141.19,17540.0,129.8662,129.8938,129.5811,129.8386,17540.0
2018-09-14 12:10:00,141.18,141.21,141.0,141.07,12476.0,129.8294,129.857,129.6639,129.7283,12476.0
2018-09-14 12:20:00,141.06,141.07,140.92,141.05,10296.0,129.7191,129.7283,129.5903,129.7099,10296.0
2018-09-14 12:30:00,141.03,141.1,140.87,140.98,12155.0,129.6915,129.7558,129.5443,129.6455,12155.0
2018-09-14 12:40:00,141.01,141.03,140.87,140.92,13663.0,129.6731,129.6915,129.5443,129.5903,13663.0
2018-09-14 12:50:00,140.91,140.99,140.82,140.83,10656.0,129.5811,129.6547,129.4984,129.5076,10656.0
2018-09-14 13:00:00,140.83,140.93,140.62,140.62,9157.0,129.5076,129.5995,129.3144,129.3144,9157.0
2018-09-14 13:10:00,140.63,140.72,140.58,140.7,10649.0,129.3236,129.4064,129.2777,129.388,10649.0
2018-09-14 13:20:00,140.7,140.82,140.7,140.78,19094.0,129.388,129.4984,129.388,129.4616,19094.0
2018-09-14 13:30:00,140.75,140.76,140.62,140.72,14072.0,129.434,129.4432,129.3144,129.4064,14072.0
2018-09-14 13:40:00,140.72,140.81,140.63,140.77,8853.0,129.4064,129.4892,129.3236,129.4524,8853.0
2018-09-14 13:50:00,140.79,140.82,140.75,140.79,13798.0,129.4708,129.4984,129.434,129.4708,13798.0
2018-09-14 14:00:00,140.79,140.93,140.79,140.87,11056.0,129.4708,129.5995,129.4708,129.5443,11056.0
2018-09-14 14:10:00,140.88,141.0,140.86,140.96,17895.0,129.5535,129.6639,129.5351,129.6271,17895.0
2018-09-14 14:20:00,140.99,141.06,140.91,140.98,21852.0,129.6547,129.7191,129.5811,129.6455,21852.0
2018-09-14 14:30:00,141.0,141.08,140.96,140.97,13553.0,129.6639,129.7375,129.6271,129.6363,13553.0
2018-09-14 14:40:00,141.01,141.08,140.97,141.01,10785.0,129.6731,129.7375,129.6363,129.6731,10785.0
2018-09-14 14:50:00,141.01,141.09,140.96,140.97,12548.0,129.6731,129.7467,129.6271,129.6363,12548.0
2018-09-14 15:00:00,140.98,141.06,140.96,141.0,13307.0,129.6455,129.7191,129.6271,129.6639,13307.0
2018-09-14 15:10:00,140.99,141.05,140.94,140.95,14579.0,129.6547,129.7099,129.6087,129.6179,14579.0
2018-09-14 15:20:00,140.92,140.93,140.82,140.83,14024.0,129.5903,129.5995,129.4984,129.5076,14024.0
2018-09-14 15:30:00,140.81,141.0,140.76,141.0,28100.0,129.4892,129.6639,129.4432,129.6639,28100.0
2018-09-14 15:40:00,140.98,141.07,140.86,141.05,35630.0,129.6455,129.7283,129.5351,129.7099,35630.0
2018-09-14 15:50:00,141.06,141.09,140.84,140.94,69371.0,129.7191,129.7467,129.5168,129.6087,69371.0
2018-09-17 09:30:00,140.91,140.91,140.14,140.14,39687.0,129.5811,129.5811,128.873,128.873,39687.0
2018-09-17 09:40:00,140.14,140.21,139.02,139.34,45303.0,128.873,128.9374,127.8431,128.1373,45303.0
2018-09-17 09:50:00,139.28,140.12,139.11,140.09,23752.0,128.0822,128.8546,127.9258,128.827,23752.0
2018-09-17 10:00:00,139.99,140.12,139.72,140.1,31666.0,128.7351,128.8546,128.4868,128.8362,31666.0
2018-09-17 10:10:00,140.11,140.31,139.96,140.05,33167.0,128.8454,129.0294,128.7075,128.7903,33167.0
2018-09-17 10:20:00,140.12,140.66,140.06,140.36,26806.0,128.8546,129.3512,128.7995,129.0753,26806.0
2018-09-17 10:30:00,140.31,140.75,140.3,140.43,26472.0,129.0294,129.434,129.0202,129.1397,26472.0
2018-09-17 10:40:00,140.43,140.52,140.31,140.32,26509.0,129.1397,129.2225,129.0294,129.0386,26509.0
2018-09-17 10:50:00,140.31,140.42,140.2,140.37,17009.0,129.0294,129.1305,128.9282,129.0845,17009.0
2018-09-17 11:00:00,140.41,140.58,140.31,140.44,17942.0,129.1213,129.2777,129.0294,129.1489,17942.0
2018-09-17 11:10:00,140.44,140.51,140.27,140.3,19362.0,129.1489,129.2133,128.9926,129.0202,19362.0
2018-09-17 11:20:00,140.34,140.34,140.04,140.26,16870.0,129.057,129.057,128.7811,128.9834,16870.0
2018-09-17 11:30:00,140.26,140.51,140.26,140.41,14512.0,128.9834,129.2133,128.9834,129.1213,14512.0
2018-09-17 11:40:00,140.41,140.49,140.32,140.38,12959.0,129.1213,129.1949,129.0386,129.0937,12959.0
2018-09-17 11:50:00,140.38,140.7,140.38,140.54,15168.0,129.0937,129.388,129.0937,129.2409,15168.0
2018-09-17 12:00:00,140.59,140.66,140.43,140.61,14625.0,129.2869,129.3512,129.1397,129.3052,14625.0
2018-09-17 12:10:00,140.66,140.66,140.37,140.39,11428.0,129.3512,129.3512,129.0845,129.1029,11428.0
2018-09-17 12:20:00,140.4,140.6,140.4,140.59,22074.0,129.1121,129.296,129.1121,129.2869,22074.0
2018-09-17 12:30:00,140.56,140.65,140.5,140.5,11922.0,129.2593,129.342,129.2041,129.2041,11922.0
2018-09-17 12:40:00,140.52,140.58,140.45,140.55,12106.0,129.2225,129.2777,129.1581,129.2501,12106.0
2018-09-17 12:50:00,140.55,140.59,140.5,140.56,18762.0,129.2501,129.2869,129.2041,129.2593,18762.0
2018-09-17 13:00:00,140.57,140.59,140.41,140.46,10587.0,129.2685,129.2869,129.1213,129.1673,10587.0
2018-09-17 13:10:00,140.48,140.48,140.19,140.28,11732.0,129.1857,129.1857,128.919,129.0018,11732.0
2018-09-17 13:20:00,140.28,140.36,140.18,140.3,12266.0,129.0018,129.0753,128.9098,129.0202,12266.0
2018-09-17 13:30:00,140.28,140.31,139.94,140.07,12797.0,129.0018,129.0294,128.6891,128.8087,12797.0
2018-09-17 13:40:00,140.06,140.2,140.04,140.19,9504.0,128.7995,128.9282,128.7811,128.919,9504.0
2018-09-17 13:50:00,140.19,140.26,140.11,140.11,9899.0,128.919,128.9834,128.8454,128.8454,9899.0
2018-09-17 14:00:00,140.13,140.14,139.99,140.06,11258.0,128.8638,128.873,128.7351,128.7995,11258.0
2018-09-17 14:10:00,140.06,140.08,139.95,140.07,13479.0,128.7995,128.8179,128.6983,128.8087,13479.0
2018-09-17 14:20:00,140.07,140.16,140.06,140.09,10445.0,128.8087,128.8914,128.7995,128.827,10445.0
2018-09-17 14:30:00,140.1,140.12,140.04,140.06,13745.0,128.8362,128.8546,128.7811,128.7995,13745.0
2018-09-17 14:40:00,140.04,140.06,139.93,139.97,11012.0,128.7811,128.7995,128.6799,128.7167,11012.0
2018-09-17 14:50:00,139.97,139.98,139.77,139.81,13499.0,128.7167,128.7259,128.5328,128.5696,13499.0
2018-09-17 15:00:00,139.82,139.93,139.82,139.9,16867.0,128.5788,128.6799,128.5788,128.6523,16867.0
2018-09-17 15:10:00,139.9,139.98,139.9,139.92,13239.0,128.6523,128.7259,128.6523,128.6707,13239.0
2018-09-17 15:20:00,139.9,140.04,139.87,139.88,14050.0,128.6523,128.7811,128.6247,128.6339,14050.0
2018-09-17 15:30:00,139.88,139.99,139.83,139.99,25306.0,128.6339,128.7351,128.588,128.7351,25306.0
2018-09-17 15:40:00,139.98,140.03,139.74,139.8,31016.0,128.7259,128.7719,128.5052,128.5604,31016.0
2018-09-17 15:50:00,139.79,139.96,139.74,139.9,76067.0,128.5512,128.7075,128.5052,128.6523,76067.0
2018-09-18 09:30:00,140.4,140.4,139.35,140.33,41982.0,129.1121,129.1121,128.1465,129.0478,41982.0
2018-09-18 09:40:00,140.37,141.4,140.3,140.94,56909.0,129.0845,130.0317,129.0202,129.6087,56909.0
2018-09-18 09:50:00,140.94,141.12,140.17,140.29,21919.0,129.6087,129.7742,128.9006,129.011,21919.0
2018-09-18 10:00:00,140.29,140.33,139.88,140.02,24460.0,129.011,129.0478,128.6339,128.7627,24460.0
2018-09-18 10:10:00,140.02,140.2,139.55,140.12,34192.0,128.7627,128.9282,128.3305,128.8546,34192.0
2018-09-18 10:20:00,140.12,140.31,140.0,140.27,22992.0,128.8546,129.0294,128.7443,128.9926,22992.0
2018-09-18 10:30:00,140.2,140.25,139.79,139.86,25276.0,128.9282,128.9742,128.5512,128.6155,25276.0
2018-09-18 10:40:00,139.9,140.3,139.82,140.27,36660.0,128.6523,129.0202,128.5788,128.9926,36660.0
2018-09-18 10:50:00,140.27,140.31,140.02,140.2,19706.0,128.9926,129.0294,128.7627,128.9282,19706.0
2018-09-18 11:00:00,140.23,140.3,140.12,140.14,20195.0,128.9558,129.0202,128.8546,128.873,20195.0
2018-09-18 11:10:00,140.15,140.41,140.0,140.4,17803.0,128.8822,129.1213,128.7443,129.1121,17803.0
2018-09-18 11:20:00,140.39,140.7,140.34,140.65,17103.0,129.1029,129.388,129.057,129.342,17103.0
2018-09-18 11:30:00,140.71,140.99,140.65,140.92,21748.0,129.3972,129.6547,129.342,129.5903,21748.0
2018-09-18 11:40:00,140.92,140.92,140.59,140.84,15237.0,129.5903,129.5903,129.2869,129.5168,15237.0
2018-09-18 11:50:00,140.79,140.83,140.58,140.8,21228.0,129.4708,129.5076,129.2777,129.48,21228.0
2018-09-18 12:00:00,140.83,140.92,140.74,140.77,13192.0,129.5076,129.5903,129.4248,129.4524,13192.0
2018-09-18 12:10:00,140.75,140.84,140.68,140.84,13739.0,129.434,129.5168,129.3696,129.5168,13739.0
2018-09-18 12:20:00,140.83,140.86,140.69,140.83,23432.0,129.5076,129.5351,129.3788,129.5076,23432.0
2018-09-18 12:30:00,140.83,140.97,140.78,140.92,15858.0,129.5076,129.6363,129.4616,129.5903,15858.0
2018-09-18 12:40:00,140.94,140.96,140.82,140.91,22175.0,129.6087,129.6271,129.4984,129.5811,22175.0
2018-09-18 12:50:00,140.91,140.98,140.88,140.94,11292.0,129.5811,129.6455,129.5535,129.6087,11292.0
2018-09-18 13:00:00,140.94,141.14,140.93,141.12,18015.0,129.6087,129.7926,129.5995,129.7742,18015.0
2018-09-18 13:10:00,141.12,141.15,141.02,141.1,14759.0,129.7742,129.8018,129.6823,129.7558,14759.0
2018-09-18 13:20:00,141.11,141.11,140.91,140.92,13526.0,129.765,129.765,129.5811,129.5903,13526.0
2018-09-18 13:30:00,140.92,140.95,140.82,140.94,16350.0,129.5903,129.6179,129.4984,129.6087,16350.0
2018-09-18 13:40:00,140.94,140.94,140.86,140.9,14766.0,129.6087,129.6087,129.5351,129.5719,14766.0
2018-09-18 13:50:00,140.91,140.95,140.84,140.84,9864.0,129.5811,129.6179,129.5168,129.5168,9864.0
2018-09-18 14:00:00,140.83,140.98,140.82,140.93,18340.0,129.5076,129.6455,129.4984,129.5995,18340.0
2018-09-18 14:10:00,140.94,141.0,140.89,140.97,14523.0,129.6087,129.6639,129.5627,129.6363,14523.0
2018-09-18 14:20:00,140.97,141.02,140.9,141.01,12777.0,129.6363,129.6823,129.5719,129.6731,12777.0
2018-09-18 14:30:00,141.01,141.04,140.9,141.02,16575.0,129.6731,129.7007,129.5719,129.6823,16575.0
2018-09-18 14:40:00,141.0,141.02,140.88,140.91,11443.0,129.6639,129.6823,129.5535,129.5811,11443.0
2018-09-18 14:50:00,140.91,140.94,140.76,140.77,15676.0,129.5811,129.6087,129.4432,129.4524,15676.0
2018-09-18 15:00:00,140.74,140.83,140.69,140.7,27417.0,129.4248,129.5076,129.3788,129.388,27417.0
2018-09-18 15:10:00,140.72,140.77,140.67,140.72,16149.0,129.4064,129.4524,129.3604,129.4064,16149.0
2018-09-18 15:20:00,140.72,140.83,140.7,140.72,19755.0,129.4064,129.5076,129.388,129.4064,19755.0
2018-09-18 15:30:00,140.73,140.84,140.72,140.77,27458.0,129.4156,129.5168,129.4064,129.4524,27458.0
2018-09-18 15:40:00,140.77,140.81,140.39,140.4,40029.0,129.4524,129.4892,129.1029,129.1121,40029.0
2018-09-18 15:50:00,140.39,140.41,140.26,140.3,107952.0,129.1029,129.1213,128.9834,129.0202,107952.0
2018-09-19 09:30:00,140.0,140.0,139.01,139.37,53793.0,128.7443,128.7443,127.8339,128.1649,53793.0
2018-09-19 09:40:00,139.41,139.45,138.83,139.14,54446.0,128.2017,128.2385,127.6684,127.9534,54446.0
2018-09-19 09:50:00,139.14,140.01,139.14,139.82,23912.0,127.9534,128.7535,127.9534,128.5788,23912.0
2018-09-19 10:00:00,139.79,139.95,139.57,139.71,25851.0,128.5512,128.6983,128.3489,128.4776,25851.0
2018-09-19 10:10:00,139.72,140.14,139.72,139.99,18258.0,128.4868,128.873,128.4868,128.7351,18258.0
2018-09-19 10:20:00,140.01,140.62,139.99,140.32,18309.0,128.7535,129.3144,128.7351,129.0386,18309.0
2018-09-19 10:30:00,140.32,140.48,140.11,140.45,20911.0,129.0386,129.1857,128.8454,129.1581,20911.0
2018-09-19 10:40:00,140.45,140.53,140.12,140.15,18858.0,129.1581,129.2317,128.8546,128.8822,18858.0
2018-09-19 10:50:00,140.11,140.16,140.06,140.14,16101.0,128.8454,128.8914,128.7995,128.873,16101.0
2018-09-19 11:00:00,140.14,140.45,140.11,140.45,35691.0,128.873,129.1581,128.8454,129.1581,35691.0
2018-09-19 11:10:00,140.47,140.51,140.32,140.42,19798.0,129.1765,129.2133,129.0386,129.1305,19798.0
2018-09-19 11:20:00,140.42,140.48,140.32,140.46,17310.0,129.1305,129.1857,129.0386,129.1673,17310.0
2018-09-19 11:30:00,140.46,140.69,140.44,140.62,16194.0,129.1673,129.3788,129.1489,129.3144,16194.0
2018-09-19 11:40:00,140.62,140.62,140.29,140.29,20766.0,129.3144,129.3144,129.011,129.011,20766.0
2018-09-19 11:50:00,140.3,140.53,140.3,140.48,16752.0,129.0202,129.2317,129.0202,129.1857,16752.0
2018-09-19 12:00:00,140.48,140.57,140.42,140.43,16085.0,129.1857,129.2685,129.1305,129.1397,16085.0
2018-09-19 12:10:00,140.43,140.45,140.16,140.19,14709.0,129.1397,129.1581,128.8914,128.919,14709.0
2018-09-19 12:20:00,140.19,140.22,140.09,140.16,15530.0,128.919,128.9466,128.827,128.8914,15530.0
2018-09-19 12:30:00,140.14,140.18,140.05,140.08,12170.0,128.873,128.9098,128.7903,128.8179,12170.0
2018-09-19 12:40:00,140.06,140.2,140.01,140.2,12309.0,128.7995,128.9282,128.7535,128.9282,12309.0
2018-09-19 12:50:00,140.24,140.32,140.16,140.16,13555.0,128.965,129.0386,128.8914,128.8914,13555.0
2018-09-19 13:00:00,140.15,140.21,140.08,140.12,15943.0,128.8822,128.9374,128.8179,128.8546,15943.0
2018-09-19 13:10:00,140.12,140.15,140.02,140.03,12868.0,128.8546,128.8822,128.7627,128.7719,12868.0
2018-09-19 13:20:00,140.05,140.13,140.04,140.13,47065.0,128.7903,128.8638,128.7811,128.8638,47065.0
2018-09-19 13:30:00,140.12,140.13,140.02,140.1,14904.0,128.8546,128.8638,128.7627,128.8362,14904.0
2018-09-19 13:40:00,140.09,140.18,140.08,140.16,10610.0,128.827,128.9098,128.8179,128.8914,10610.0
2018-09-19 13:50:00,140.16,140.3,140.15,140.28,16439.0,128.8914,129.0202,128.8822,129.0018,16439.0
2018-09-19 14:00:00,140.27,140.36,140.21,140.23,12820.0,128.9926,129.0753,128.9374,128.9558,12820.0
2018-09-19 14:10:00,140.23,140.26,140.09,140.12,12486.0,128.9558,128.9834,128.827,128.8546,12486.0
2018-09-19 14:20:00,140.12,140.16,140.09,140.14,11045.0,128.8546,128.8914,128.827,128.873,11045.0
2018-09-19 14:30:00,140.12,140.13,140.04,140.04,11271.0,128.8546,128.8638,128.7811,128.7811,11271.0
2018-09-19 14:40:00,140.03,140.1,139.97,140.07,25699.0,128.7719,128.8362,128.7167,128.8087,25699.0
2018-09-19 14:50:00,140.06,140.1,139.87,139.89,20031.0,128.7995,128.8362,128.6247,128.6431,20031.0
2018-09-19 15:00:00,139.91,139.96,139.84,139.88,17620.0,128.6615,128.7075,128.5971,128.6339,17620.0
2018-09-19 15:10:00,139.84,139.86,139.61,139.66,19461.0,128.5971,128.6155,128.3856,128.4316,19461.0
2018-09-19 15:20:00,139.68,139.81,139.67,139.73,21419.0,128.45,128.5696,128.4408,128.496,21419.0
2018-09-19 15:30:00,139.73,139.82,139.71,139.74,25648.0,128.496,128.5788,128.4776,128.5052,25648.0
2018-09-19 15:40:00,139.73,139.89,139.69,139.7,21123.0,128.496,128.6431,128.4592,128.4684,21123.0
2018-09-19 15:50:00,139.7,139.75,139.54,139.66,53956.0,128.4684,128.5144,128.3213,128.4316,53956.0
2018-09-20 09:30:00,141.43,142.67,140.37,141.97,66380.0,130.0593,131.1996,129.0845,130.5559,66380.0
2018-09-20 09:40:00,141.96,142.12,141.39,141.48,21927.0,130.5467,130.6938,130.0225,130.1053,21927.0
2018-09-20 09:50:00,141.51,141.76,141.24,141.76,25448.0,130.1329,130.3628,129.8846,130.3628,25448.0
2018-09-20 10:00:00,141.76,141.86,141.46,141.49,35863.0,130.3628,130.4547,130.0869,130.1145,35863.0
2018-09-20 10:10:00,141.49,141.97,141.43,141.93,19683.0,130.1145,130.5559,130.0593,130.5191,19683.0
2018-09-20 10:20:00,141.93,142.35,141.93,142.28,39026.0,130.5191,130.9054,130.5191,130.841,39026.0
2018-09-20 10:30:00,142.34,142.34,141.93,142.3,49049.0,130.8962,130.8962,130.5191,130.8594,49049.0
2018-09-20 10:40:00,142.29,142.4,141.86,141.86,32299.0,130.8502,130.9513,130.4547,130.4547,32299.0
2018-09-20 10:50:00,141.86,141.86,141.66,141.75,18254.0,130.4547,130.4547,130.2708,130.3536,18254.0
2018-09-20 11:00:00,141.77,141.79,141.46,141.66,20120.0,130.372,130.3904,130.0869,130.2708,20120.0
2018-09-20 11:10:00,141.68,141.93,141.58,141.93,20091.0,130.2892,130.5191,130.1973,130.5191,20091.0
2018-09-20 11:20:00,141.93,142.36,141.84,142.34,20915.0,130.5191,130.9145,130.4364,130.8962,20915.0
2018-09-20 11:30:00,142.34,142.53,142.28,142.49,22034.0,130.8962,131.0709,130.841,131.0341,22034.0
2018-09-20 11:40:00,142.5,142.61,142.08,142.1,19587.0,131.0433,131.1444,130.6571,130.6754,19587.0
2018-09-20 11:50:00,142.13,142.23,142.04,142.21,19088.0,130.703,130.795,130.6203,130.7766,19088.0
2018-09-20 12:00:00,142.22,142.28,142.13,142.17,15176.0,130.7858,130.841,130.703,130.7398,15176.0
2018-09-20 12:10:00,142.16,142.16,141.99,142.09,15003.0,130.7306,130.7306,130.5743,130.6663,15003.0
2018-09-20 12:20:00,142.12,142.29,142.09,142.26,14826.0,130.6938,130.8502,130.6663,130.8226,14826.0
2018-09-20 12:30:00,142.26,142.35,142.21,142.32,9245.0,130.8226,130.9054,130.7766,130.8778,9245.0
2018-09-20 12:40:00,142.28,142.55,142.28,142.43,28123.0,130.841,131.0893,130.841,130.9789,28123.0
2018-09-20 12:50:00,142.47,142.68,142.46,142.58,22053.0,131.0157,131.2088,131.0065,131.1169,22053.0
2018-09-20 13:00:00,142.62,142.78,142.6,142.7,25818.0,131.1536,131.3008,131.1353,131.2272,25818.0
2018-09-20 13:10:00,142.69,142.76,142.35,142.39,21301.0,131.218,131.2824,130.9054,130.9421,21301.0
2018-09-20 13:20:00,142.46,142.46,142.19,142.21,12290.0,131.0065,131.0065,130.7582,130.7766,12290.0
2018-09-20 13:30:00,142.24,142.43,142.24,142.4,12116.0,130.8042,130.9789,130.8042,130.9513,12116.0
2018-09-20 13:40:00,142.42,142.57,142.33,142.56,16656.0,130.9697,131.1077,130.887,131.0985,16656.0
2018-09-20 13:50:00,142.58,142.62,142.29,142.29,16869.0,131.1169,131.1536,130.8502,130.8502,16869.0
2018-09-20 14:00:00,142.29,142.32,142.21,142.22,14826.0,130.8502,130.8778,130.7766,130.7858,14826.0
2018-09-20 14:10:00,142.22,142.25,142.16,142.25,17109.0,130.7858,130.8134,130.7306,130.8134,17109.0
2018-09-20 14:20:00,142.24,142.41,142.23,142.36,14944.0,130.8042,130.9605,130.795,130.9145,14944.0
2018-09-20 14:30:00,142.37,142.48,142.34,142.36,14146.0,130.9237,131.0249,130.8962,130.9145,14146.0
2018-09-20 14:40:00,142.36,142.51,142.21,142.47,19359.0,130.9145,131.0525,130.7766,131.0157,19359.0
2018-09-20 14:50:00,142.44,142.62,142.41,142.45,15657.0,130.9881,131.1536,130.9605,130.9973,15657.0
2018-09-20 15:00:00,142.43,142.55,142.43,142.54,21812.0,130.9789,131.0893,130.9789,131.0801,21812.0
2018-09-20 15:10:00,142.55,142.79,142.54,142.78,17515.0,131.0893,131.31,131.0801,131.3008,17515.0
2018-09-20 15:20:00,142.78,142.83,142.56,142.68,31413.0,131.3008,131.3468,131.0985,131.2088,31413.0
2018-09-20 15:30:00,142.68,142.68,142.33,142.48,62244.0,131.2088,131.2088,130.887,131.0249,62244.0
2018-09-20 15:40:00,142.48,142.56,142.39,142.53,54038.0,131.0249,131.0985,130.9421,131.0709,54038.0
2018-09-20 15:50:00,142.53,142.62,142.46,142.61,176985.0,131.0709,131.1536,131.0065,131.1444,176985.0
2018-09-21 09:30:00,143.87,144.62,143.0,144.4,392209.0,132.3031,132.9928,131.5031,132.7905,392209.0
2018-09-21 09:40:00,144.42,145.55,144.17,144.99,97998.0,132.8089,133.8481,132.579,133.3331,97998.0
2018-09-21 09:50:00,144.99,145.35,144.92,145.3,58629.0,133.3331,133.6642,133.2687,133.6182,58629.0
2018-09-21 10:00:00,145.3,145.38,144.75,145.16,49924.0,133.6182,133.6917,133.1124,133.4894,49924.0
2018-09-21 10:10:00,145.13,145.32,144.55,144.7,64213.0,133.4618,133.6366,132.9285,133.0664,64213.0
2018-09-21 10:20:00,144.7,144.96,144.54,144.62,38951.0,133.0664,133.3055,132.9193,132.9928,38951.0
2018-09-21 10:30:00,144.64,144.86,144.45,144.55,41944.0,133.0112,133.2136,132.8365,132.9285,41944.0
2018-09-21 10:40:00,144.55,144.78,144.49,144.59,33501.0,132.9285,133.14,132.8733,132.9653,33501.0
2018-09-21 10:50:00,144.58,144.8,144.51,144.64,50000.0,132.9561,133.1584,132.8917,133.0112,50000.0
2018-09-21 11:00:00,144.61,144.7,144.3,144.55,41127.0,132.9837,133.0664,132.6986,132.9285,41127.0
2018-09-21 11:10:00,144.55,144.62,144.34,144.61,30728.0,132.9285,132.9928,132.7354,132.9837,30728.0
2018-09-21 11:20:00,144.63,144.71,144.32,144.37,28021.0,133.002,133.0756,132.717,132.7629,28021.0
2018-09-21 11:30:00,144.4,144.4,143.68,143.73,36168.0,132.7905,132.7905,132.1284,132.1744,36168.0
2018-09-21 11:40:00,143.68,143.8,143.53,143.6,25226.0,132.1284,132.2388,131.9905,132.0549,25226.0
2018-09-21 11:50:00,143.54,143.72,143.4,143.49,32809.0,131.9997,132.1652,131.8709,131.9537,32809.0
2018-09-21 12:00:00,143.52,143.95,143.4,143.73,36522.0,131.9813,132.3767,131.8709,132.1744,36522.0
2018-09-21 12:10:00,143.75,143.81,143.48,143.71,18199.0,132.1928,132.248,131.9445,132.156,18199.0
2018-09-21 12:20:00,143.69,143.77,143.55,143.71,9729.0,132.1376,132.2112,132.0089,132.156,9729.0
2018-09-21 12:30:00,143.7,143.73,143.62,143.65,18415.0,132.1468,132.1744,132.0732,132.1008,18415.0
2018-09-21 12:40:00,143.67,143.68,143.45,143.46,11873.0,132.1192,132.1284,131.9169,131.9261,11873.0
2018-09-21 12:50:00,143.46,143.56,143.45,143.46,10116.0,131.9261,132.0181,131.9169,131.9261,10116.0
2018-09-21 13:00:00,143.45,143.51,143.4,143.41,10739.0,131.9169,131.9721,131.8709,131.8801,10739.0
2018-09-21 13:10:00,143.41,143.51,143.39,143.44,12172.0,131.8801,131.9721,131.8617,131.9077,12172.0
2018-09-21 13:20:00,143.44,143.51,143.44,143.45,7800.0,131.9077,131.9721,131.9077,131.9169,7800.0
2018-09-21 13:30:00,143.44,143.5,143.4,143.46,12783.0,131.9077,131.9629,131.8709,131.9261,12783.0
2018-09-21 13:40:00,143.43,143.46,143.27,143.29,19302.0,131.8985,131.9261,131.7514,131.7698,19302.0
2018-09-21 13:50:00,143.27,143.34,143.18,143.25,12007.0,131.7514,131.8158,131.6686,131.733,12007.0
2018-09-21 14:00:00,143.26,143.29,143.16,143.25,10984.0,131.7422,131.7698,131.6502,131.733,10984.0
2018-09-21 14:10:00,143.23,143.23,143.1,143.17,12821.0,131.7146,131.7146,131.5951,131.6594,12821.0
2018-09-21 14:20:00,143.15,143.31,143.1,143.11,16773.0,131.641,131.7882,131.5951,131.6042,16773.0
2018-09-21 14:30:00,143.11,143.15,143.06,143.14,14417.0,131.6042,131.641,131.5583,131.6318,14417.0
2018-09-21 14:40:00,143.13,143.17,143.02,143.03,19432.0,131.6226,131.6594,131.5215,131.5307,19432.0
2018-09-21 14:50:00,143.03,143.13,143.0,143.02,22079.0,131.5307,131.6226,131.5031,131.5215,22079.0
2018-09-21 15:00:00,143.02,143.45,143.01,143.43,47029.0,131.5215,131.9169,131.5123,131.8985,47029.0
2018-09-21 15:10:00,143.45,143.77,143.44,143.6,45714.0,131.9169,132.2112,131.9077,132.0549,45714.0
2018-09-21 15:20:00,143.58,143.79,143.57,143.68,51598.0,132.0365,132.2296,132.0273,132.1284,51598.0
2018-09-21 15:30:00,143.72,143.82,143.54,143.67,28293.0,132.1652,132.2572,131.9997,132.1192,28293.0
2018-09-21 15:40:00,143.66,143.75,143.51,143.51,54065.0,132.11,132.1928,131.9721,131.9721,54065.0
2018-09-21 15:50:00,143.52,143.64,143.38,143.52,99528.0,131.9813,132.0916,131.8525,131.9813,99528.0
2018-09-24 09:30:00,142.82,144.46,142.82,144.3,45406.0,131.3376,132.8457,131.3376,132.6986,45406.0
2018-09-24 09:40:00,144.4,144.4,143.06,143.17,32321.0,132.7905,132.7905,131.5583,131.6594,32321.0
2018-09-24 09:50:00,143.12,143.53,143.05,143.48,36681.0,131.6134,131.9905,131.5491,131.9445,36681.0
2018-09-24 10:00:00,143.43,143.6,143.23,143.43,19349.0,131.8985,132.0549,131.7146,131.8985,19349.0
2018-09-24 10:10:00,143.36,143.39,142.81,142.89,31511.0,131.8341,131.8617,131.3284,131.4019,31511.0
2018-09-24 10:20:00,142.94,142.94,142.66,142.73,24875.0,131.4479,131.4479,131.1904,131.2548,24875.0
2018-09-24 10:30:00,142.69,142.97,142.69,142.75,27582.0,131.218,131.4755,131.218,131.2732,27582.0
2018-09-24 10:40:00,142.69,142.78,142.46,142.49,17581.0,131.218,131.3008,131.0065,131.0341,17581.0
2018-09-24 10:50:00,142.49,142.68,142.47,142.58,13517.0,131.0341,131.2088,131.0157,131.1169,13517.0
2018-09-24 11:00:00,142.62,142.77,142.48,142.77,21990.0,131.1536,131.2916,131.0249,131.2916,21990.0
2018-09-24 11:10:00,142.77,142.81,142.68,142.77,22270.0,131.2916,131.3284,131.2088,131.2916,22270.0
2018-09-24 11:20:00,142.75,142.85,142.64,142.64,15133.0,131.2732,131.3652,131.172,131.172,15133.0
2018-09-24 11:30:00,142.66,142.67,142.46,142.57,13907.0,131.1904,131.1996,131.0065,131.1077,13907.0
2018-09-24 11:40:00,142.52,142.92,142.52,142.92,16361.0,131.0617,131.4295,131.0617,131.4295,16361.0
2018-09-24 11:50:00,142.9,143.07,142.89,143.03,22622.0,131.4111,131.5675,131.4019,131.5307,22622.0
2018-09-24 12:00:00,142.99,143.1,142.96,143.05,18042.0,131.4939,131.5951,131.4663,131.5491,18042.0
2018-09-24 12:10:00,143.05,143.1,142.88,143.01,17729.0,131.5491,131.5951,131.3927,131.5123,17729.0
2018-09-24 12:20:00,142.99,143.01,142.9,142.99,9839.0,131.4939,131.5123,131.4111,131.4939,9839.0
2018-09-24 12:30:00,142.99,143.04,142.9,142.94,11359.0,131.4939,131.5399,131.4111,131.4479,11359.0
2018-09-24 12:40:00,142.94,143.07,142.86,143.06,11033.0,131.4479,131.5675,131.3743,131.5583,11033.0
2018-09-24 12:50:00,143.09,143.13,142.97,143.08,12830.0,131.5859,131.6226,131.4755,131.5767,12830.0
2018-09-24 13:00:00,143.06,143.06,142.92,143.02,6671.0,131.5583,131.5583,131.4295,131.5215,6671.0
2018-09-24 13:10:00,142.96,143.04,142.89,142.97,11877.0,131.4663,131.5399,131.4019,131.4755,11877.0
2018-09-24 13:20:00,142.99,143.12,142.96,143.0,10959.0,131.4939,131.6134,131.4663,131.5031,10959.0
2018-09-24 13:30:00,143.02,143.18,142.97,143.1,8320.0,131.5215,131.6686,131.4755,131.5951,8320.0
2018-09-24 13:40:00,143.08,143.15,142.98,143.06,7486.0,131.5767,131.641,131.4847,131.5583,7486.0
2018-09-24 13:50:00,143.06,143.11,142.81,142.94,18400.0,131.5583,131.6042,131.3284,131.4479,18400.0
2018-09-24 14:00:00,142.95,143.08,142.9,143.0,12902.0,131.4571,131.5767,131.4111,131.5031,12902.0
2018-09-24 14:10:00,143.02,143.22,142.99,143.18,10593.0,131.5215,131.7054,131.4939,131.6686,10593.0
2018-09-24 14:20:00,143.18,143.34,143.05,143.3,24175.0,131.6686,131.8158,131.5491,131.779,24175.0
2018-09-24 14:30:00,143.3,143.72,143.25,143.69,19933.0,131.779,132.1652,131.733,132.1376,19933.0
2018-09-24 14:40:00,143.68,143.7,143.56,143.56,12799.0,132.1284,132.1468,132.0181,132.0181,12799.0
2018-09-24 14:50:00,143.58,143.68,143.49,143.59,12092.0,132.0365,132.1284,131.9537,132.0457,12092.0
2018-09-24 15:00:00,143.55,143.66,143.51,143.64,17088.0,132.0089,132.11,131.9721,132.0916,17088.0
2018-09-24 15:10:00,143.63,143.78,143.61,143.78,18488.0,132.0824,132.2204,132.064,132.2204,18488.0
2018-09-24 15:20:00,143.78,143.8,143.45,143.51,23543.0,132.2204,132.2388,131.9169,131.9721,23543.0
2018-09-24 15:30:00,143.52,143.79,143.48,143.75,35948.0,131.9813,132.2296,131.9445,132.1928,35948.0
2018-09-24 15:40:00,143.75,143.92,143.72,143.92,75565.0,132.1928,132.3491,132.1652,132.3491,75565.0
2018-09-24 15:50:00,143.93,143.93,143.6,143.61,135426.0,132.3583,132.3583,132.0549,132.064,135426.0
2018-09-25 09:30:00,144.51,144.99,144.03,144.98,56983.0,132.8917,133.3331,132.4503,133.3239,56983.0
2018-09-25 09:40:00,144.86,144.93,143.72,143.72,38054.0,133.2136,133.2779,132.1652,132.1652,38054.0
2018-09-25 09:50:00,143.68,143.9,143.18,143.37,24904.0,132.1284,132.3307,131.6686,131.8433,24904.0
2018-09-25 10:00:00,143.31,143.47,143.13,143.22,38391.0,131.7882,131.9353,131.6226,131.7054,38391.0
2018-09-25 10:10:00,143.25,143.44,143.19,143.35,19079.0,131.733,131.9077,131.6778,131.825,19079.0
2018-09-25 10:20:00,143.39,143.39,143.01,143.02,27364.0,131.8617,131.8617,131.5123,131.5215,27364.0
2018-09-25 10:30:00,142.97,143.06,142.74,143.03,25746.0,131.4755,131.5583,131.264,131.5307,25746.0
2018-09-25 10:40:00,143.04,143.14,142.95,142.97,25903.0,131.5399,131.6318,131.4571,131.4755,25903.0
2018-09-25 10:50:00,142.98,143.01,142.78,142.85,35459.0,131.4847,131.5123,131.3008,131.3652,35459.0
2018-09-25 11:00:00,142.82,142.86,142.21,142.5,31452.0,131.3376,131.3743,130.7766,131.0433,31452.0
2018-09-25 11:10:00,142.53,142.57,142.33,142.33,26422.0,131.0709,131.1077,130.887,130.887,26422.0
2018-09-25 11:20:00,142.31,142.43,142.09,142.42,41498.0,130.8686,130.9789,130.6663,130.9697,41498.0
2018-09-25 11:30:00,142.42,142.42,142.24,142.4,43856.0,130.9697,130.9697,130.8042,130.9513,43856.0
2018-09-25 11:40:00,142.39,142.5,142.3,142.3,32800.0,130.9421,131.0433,130.8594,130.8594,32800.0
2018-09-25 11:50:00,142.26,142.26,142.0,142.2,24309.0,130.8226,130.8226,130.5835,130.7674,24309.0
2018-09-25 12:00:00,142.23,142.46,142.23,142.41,10826.0,130.795,131.0065,130.795,130.9605,10826.0
2018-09-25 12:10:00,142.4,142.61,142.38,142.61,16581.0,130.9513,131.1444,130.9329,131.1444,16581.0
2018-09-25 12:20:00,142.59,142.62,142.52,142.61,14355.0,131.1261,131.1536,131.0617,131.1444,14355.0
2018-09-25 12:30:00,142.61,142.65,142.5,142.57,21156.0,131.1444,131.1812,131.0433,131.1077,21156.0
2018-09-25 12:40:00,142.56,142.62,142.54,142.59,16459.0,131.0985,131.1536,131.0801,131.1261,16459.0
2018-09-25 12:50:00,142.59,142.62,142.37,142.4,12671.0,131.1261,131.1536,130.9237,130.9513,12671.0
2018-09-25 13:00:00,142.4,142.48,142.33,142.41,16260.0,130.9513,131.0249,130.887,130.9605,16260.0
2018-09-25 13:10:00,142.4,142.45,142.37,142.39,9903.0,130.9513,130.9973,130.9237,130.9421,9903.0
2018-09-25 13:20:00,142.39,142.42,142.27,142.3,11099.0,130.9421,130.9697,130.8318,130.8594,11099.0
2018-09-25 13:30:00,142.31,142.31,142.2,142.25,14200.0,130.8686,130.8686,130.7674,130.8134,14200.0
2018-09-25 13:40:00,142.25,142.25,142.11,142.2,11260.0,130.8134,130.8134,130.6846,130.7674,11260.0
2018-09-25 13:50:00,142.18,142.36,142.13,142.31,16278.0,130.749,130.9145,130.703,130.8686,16278.0
2018-09-25 14:00:00,142.25,142.52,142.25,142.52,12141.0,130.8134,131.0617,130.8134,131.0617,12141.0
2018-09-25 14:10:00,142.53,142.55,142.39,142.39,12800.0,131.0709,131.0893,130.9421,130.9421,12800.0
2018-09-25 14:20:00,142.4,142.44,142.32,142.4,16876.0,130.9513,130.9881,130.8778,130.9513,16876.0
2018-09-25 14:30:00,142.41,142.44,142.21,142.3,35756.0,130.9605,130.9881,130.7766,130.8594,35756.0
2018-09-25 14:40:00,142.31,142.34,142.23,142.24,28154.0,130.8686,130.8962,130.795,130.8042,28154.0
2018-09-25 14:50:00,142.25,142.37,142.1,142.36,20319.0,130.8134,130.9237,130.6754,130.9145,20319.0
2018-09-25 15:00:00,142.37,142.46,142.25,142.38,42776.0,130.9237,131.0065,130.8134,130.9329,42776.0
2018-09-25 15:10:00,142.38,142.44,142.29,142.43,48800.0,130.9329,130.9881,130.8502,130.9789,48800.0
2018-09-25 15:20:00,142.45,142.53,142.35,142.41,60660.0,130.9973,131.0709,130.9054,130.9605,60660.0
2018-09-25 15:30:00,142.4,142.42,142.28,142.4,51219.0,130.9513,130.9697,130.841,130.9513,51219.0
2018-09-25 15:40:00,142.39,142.41,142.34,142.37,51093.0,130.9421,130.9605,130.8962,130.9237,51093.0
2018-09-25 15:50:00,142.36,142.36,141.97,142.08,123889.0,130.9145,130.9145,130.5559,130.6571,123889.0
2018-09-26 09:30:00,142.27,142.44,140.53,142.36,52294.0,130.8318,130.9881,129.2317,130.9145,52294.0
2018-09-26 09:40:00,142.35,142.97,142.2,142.66,17797.0,130.9054,131.4755,130.7674,131.1904,17797.0
2018-09-26 09:50:00,142.73,142.73,141.95,142.21,18156.0,131.2548,131.2548,130.5375,130.7766,18156.0
2018-09-26 10:00:00,142.17,142.32,141.97,142.18,15742.0,130.7398,130.8778,130.5559,130.749,15742.0
2018-09-26 10:10:00,142.12,142.51,141.78,142.45,15466.0,130.6938,131.0525,130.3812,130.9973,15466.0
2018-09-26 10:20:00,142.44,142.45,142.07,142.33,15339.0,130.9881,130.9973,130.6479,130.887,15339.0
2018-09-26 10:30:00,142.3,142.48,142.06,142.28,26550.0,130.8594,131.0249,130.6387,130.841,26550.0
2018-09-26 10:40:00,142.28,142.54,142.08,142.54,16771.0,130.841,131.0801,130.6571,131.0801,16771.0
2018-09-26 10:50:00,142.53,142.8,142.35,142.77,31870.0,131.0709,131.3192,130.9054,131.2916,31870.0
2018-09-26 11:00:00,142.79,142.92,142.71,142.82,20909.0,131.31,131.4295,131.2364,131.3376,20909.0
2018-09-26 11:10:00,142.81,142.81,142.42,142.52,12063.0,131.3284,131.3284,130.9697,131.0617,12063.0
2018-09-26 11:20:00,142.55,142.67,142.5,142.56,13543.0,131.0893,131.1996,131.0433,131.0985,13543.0
2018-09-26 11:30:00,142.51,142.75,142.44,142.68,29527.0,131.0525,131.2732,130.9881,131.2088,29527.0
2018-09-26 11:40:00,142.67,142.76,142.37,142.37,20895.0,131.1996,131.2824,130.9237,130.9237,20895.0
2018-09-26 11:50:00,142.43,142.54,142.41,142.43,9917.0,130.9789,131.0801,130.9605,130.9789,9917.0
2018-09-26 12:00:00,142.41,142.41,142.11,142.11,6997.0,130.9605,130.9605,130.6846,130.6846,6997.0
2018-09-26 12:10:00,142.07,142.36,142.02,142.23,21715.0,130.6479,130.9145,130.6019,130.795,21715.0
2018-09-26 12:20:00,142.23,142.29,142.18,142.21,20651.0,130.795,130.8502,130.749,130.7766,20651.0
2018-09-26 12:30:00,142.23,142.33,142.23,142.26,31162.0,130.795,130.887,130.795,130.8226,31162.0
2018-09-26 12:40:00,142.24,142.57,142.24,142.45,17127.0,130.8042,131.1077,130.8042,130.9973,17127.0
2018-09-26 12:50:00,142.46,142.57,142.43,142.43,5392.0,131.0065,131.1077,130.9789,130.9789,5392.0
2018-09-26 13:00:00,142.4,142.67,142.4,142.56,10934.0,130.9513,131.1996,130.9513,131.0985,10934.0
2018-09-26 13:10:00,142.56,142.76,142.54,142.69,7556.0,131.0985,131.2824,131.0801,131.218,7556.0
2018-09-26 13:20:00,142.62,142.76,142.62,142.63,5454.0,131.1536,131.2824,131.1536,131.1628,5454.0
2018-09-26 13:30:00,142.67,142.67,142.56,142.59,6951.0,131.1996,131.1996,131.0985,131.1261,6951.0
2018-09-26 13:40:00,142.6,142.6,142.52,142.52,11147.0,131.1353,131.1353,131.0617,131.0617,11147.0
2018-09-26 13:50:00,142.56,142.65,142.49,142.57,10799.0,131.0985,131.1812,131.0341,131.1077,10799.0
2018-09-26 14:00:00,142.63,142.81,142.55,142.57,14487.0,131.1628,131.3284,131.0893,131.1077,14487.0
2018-09-26 14:10:00,142.58,142.81,142.58,142.69,15308.0,131.1169,131.3284,131.1169,131.218,15308.0
2018-09-26 14:20:00,142.6,142.6,142.4,142.48,8014.0,131.1353,131.1353,130.9513,131.0249,8014.0
2018-09-26 14:30:00,142.48,142.48,142.24,142.31,11811.0,131.0249,131.0249,130.8042,130.8686,11811.0
2018-09-26 14:40:00,142.36,142.36,142.23,142.29,13139.0,130.9145,130.9145,130.795,130.8502,13139.0
2018-09-26 14:50:00,142.29,142.48,142.26,142.43,11016.0,130.8502,131.0249,130.8226,130.9789,11016.0
2018-09-26 15:00:00,142.41,142.61,142.38,142.61,13435.0,130.9605,131.1444,130.9329,131.1444,13435.0
2018-09-26 15:10:00,142.58,142.66,142.43,142.58,13327.0,131.1169,131.1904,130.9789,131.1169,13327.0
2018-09-26 15:20:00,142.57,142.69,142.54,142.6,14141.0,131.1077,131.218,131.0801,131.1353,14141.0
2018-09-26 15:30:00,142.61,142.61,142.14,142.21,22798.0,131.1444,131.1444,130.7122,130.7766,22798.0
2018-09-26 15:40:00,142.17,142.2,141.53,141.56,36319.0,130.7398,130.7674,130.1513,130.1789,36319.0
2018-09-26 15:50:00,141.55,141.76,141.46,141.74,114721.0,130.1697,130.3628,130.0869,130.3444,114721.0
2018-09-27 09:30:00,142.1,142.98,142.04,142.92,36547.0,130.6754,131.4847,130.6203,131.4295,36547.0
2018-09-27 09:40:00,142.86,143.27,142.67,142.7,37178.0,131.3743,131.7514,131.1996,131.2272,37178.0
2018-09-27 09:50:00,142.72,143.09,142.68,143.05,23151.0,131.2456,131.5859,131.2088,131.5491,23151.0
2018-09-27 10:00:00,142.97,143.4,142.84,143.06,30242.0,131.4755,131.8709,131.356,131.5583,30242.0
2018-09-27 10:10:00,143.07,143.26,142.94,142.94,66604.0,131.5675,131.7422,131.4479,131.4479,66604.0
2018-09-27 10:20:00,143.01,143.04,142.8,142.98,15424.0,131.5123,131.5399,131.3192,131.4847,15424.0
2018-09-27 10:30:00,143.0,143.18,142.85,143.05,21380.0,131.5031,131.6686,131.3652,131.5491,21380.0
2018-09-27 10:40:00,143.05,143.28,143.02,143.04,27426.0,131.5491,131.7606,131.5215,131.5399,27426.0
2018-09-27 10:50:00,143.0,143.05,142.94,142.99,15824.0,131.5031,131.5491,131.4479,131.4939,15824.0
2018-09-27 11:00:00,143.0,143.32,143.0,143.2,18035.0,131.5031,131.7974,131.5031,131.687,18035.0
2018-09-27 11:10:00,143.2,143.33,143.14,143.3,22431.0,131.687,131.8066,131.6318,131.779,22431.0
2018-09-27 11:20:00,143.3,143.55,143.25,143.49,17350.0,131.779,132.0089,131.733,131.9537,17350.0
2018-09-27 11:30:00,143.49,143.58,143.38,143.45,21657.0,131.9537,132.0365,131.8525,131.9169,21657.0
2018-09-27 11:40:00,143.45,143.45,143.3,143.36,15220.0,131.9169,131.9169,131.779,131.8341,15220.0
2018-09-27 11:50:00,143.36,143.72,143.36,143.72,13422.0,131.8341,132.1652,131.8341,132.1652,13422.0
2018-09-27 12:00:00,143.72,143.79,143.57,143.63,15724.0,132.1652,132.2296,132.0273,132.0824,15724.0
2018-09-27 12:10:00,143.64,143.71,143.59,143.66,20866.0,132.0916,132.156,132.0457,132.11,20866.0
2018-09-27 12:20:00,143.67,143.72,143.5,143.67,25548.0,132.1192,132.1652,131.9629,132.1192,25548.0
2018-09-27 12:30:00,143.67,143.7,143.57,143.67,19527.0,132.1192,132.1468,132.0273,132.1192,19527.0
2018-09-27 12:40:00,143.67,143.79,143.66,143.79,12293.0,132.1192,132.2296,132.11,132.2296,12293.0
2018-09-27 12:50:00,143.8,144.03,143.79,143.88,16469.0,132.2388,132.4503,132.2296,132.3123,16469.0
2018-09-27 13:00:00,143.89,144.0,143.83,143.96,14563.0,132.3215,132.4227,132.2664,132.3859,14563.0
2018-09-27 13:10:00,143.95,143.96,143.77,143.9,18846.0,132.3767,132.3859,132.2112,132.3307,18846.0
2018-09-27 13:20:00,143.91,143.93,143.76,143.87,21270.0,132.3399,132.3583,132.202,132.3031,21270.0
2018-09-27 13:30:00,143.87,143.98,143.76,143.85,25504.0,132.3031,132.4043,132.202,132.2848,25504.0
2018-09-27 13:40:00,143.83,143.85,143.63,143.83,13909.0,132.2664,132.2848,132.0824,132.2664,13909.0
2018-09-27 13:50:00,143.83,144.04,143.78,144.02,20114.0,132.2664,132.4595,132.2204,132.4411,20114.0
2018-09-27 14:00:00,144.02,144.18,143.98,144.04,17587.0,132.4411,132.5882,132.4043,132.4595,17587.0
2018-09-27 14:10:00,144.01,144.26,144.01,144.25,11037.0,132.4319,132.6618,132.4319,132.6526,11037.0
2018-09-27 14:20:00,144.24,144.34,144.11,144.33,19172.0,132.6434,132.7354,132.5238,132.7262,19172.0
2018-09-27 14:30:00,144.32,144.37,144.13,144.21,16471.0,132.717,132.7629,132.5422,132.6158,16471.0
2018-09-27 14:40:00,144.23,144.28,144.18,144.28,11209.0,132.6342,132.6802,132.5882,132.6802,11209.0
2018-09-27 14:50:00,144.28,144.33,144.15,144.21,15544.0,132.6802,132.7262,132.5606,132.6158,15544.0
2018-09-27 15:00:00,144.2,144.32,144.15,144.15,13623.0,132.6066,132.717,132.5606,132.5606,13623.0
2018-09-27 15:10:00,144.15,144.35,144.15,144.33,15878.0,132.5606,132.7446,132.5606,132.7262,15878.0
2018-09-27 15:20:00,144.32,144.32,144.12,144.17,23280.0,132.717,132.717,132.533,132.579,23280.0
2018-09-27 15:30:00,144.17,144.19,143.97,144.07,32568.0,132.579,132.5974,132.3951,132.4871,32568.0
2018-09-27 15:40:00,144.05,144.11,144.0,144.07,31292.0,132.4687,132.5238,132.4227,132.4871,31292.0
2018-09-27 15:50:00,144.05,144.28,144.05,144.11,84855.0,132.4687,132.6802,132.4687,132.5238,84855.0
2018-09-28 09:30:00,143.73,145.16,143.73,145.15,45706.0,132.1744,133.4894,132.1744,133.4802,45706.0
2018-09-28 09:40:00,145.15,145.6,144.62,144.74,26167.0,133.4802,133.8941,132.9928,133.1032,26167.0
2018-09-28 09:50:00,144.62,144.91,144.57,144.71,21319.0,132.9928,133.2595,132.9469,133.0756,21319.0
2018-09-28 10:00:00,144.67,145.22,144.66,145.22,31787.0,133.0388,133.5446,133.0296,133.5446,31787.0
2018-09-28 10:10:00,145.22,145.58,145.05,145.55,18935.0,133.5446,133.8757,133.3883,133.8481,18935.0
2018-09-28 10:20:00,145.55,145.65,145.4,145.47,18183.0,133.8481,133.94,133.7101,133.7745,18183.0
2018-09-28 10:30:00,145.5,145.54,145.37,145.45,24676.0,133.8021,133.8389,133.6825,133.7561,24676.0
2018-09-28 10:40:00,145.45,145.47,145.2,145.39,20471.0,133.7561,133.7745,133.5262,133.7009,20471.0
2018-09-28 10:50:00,145.38,145.58,145.28,145.53,32028.0,133.6917,133.8757,133.5998,133.8297,32028.0
2018-09-28 11:00:00,145.54,145.66,145.32,145.32,80453.0,133.8389,133.9492,133.6366,133.6366,80453.0
2018-09-28 11:10:00,145.36,145.39,144.97,144.99,16688.0,133.6734,133.7009,133.3147,133.3331,16688.0
2018-09-28 11:20:00,145.0,145.31,144.99,145.21,15720.0,133.3423,133.6274,133.3331,133.5354,15720.0
2018-09-28 11:30:00,145.2,145.34,145.2,145.26,10153.0,133.5262,133.655,133.5262,133.5814,10153.0
2018-09-28 11:40:00,145.23,145.42,145.23,145.32,14453.0,133.5538,133.7285,133.5538,133.6366,14453.0
2018-09-28 11:50:00,145.32,145.38,145.28,145.32,9873.0,133.6366,133.6917,133.5998,133.6366,9873.0
2018-09-28 12:00:00,145.36,145.39,145.25,145.26,17161.0,133.6734,133.7009,133.5722,133.5814,17161.0
2018-09-28 12:10:00,145.25,145.37,145.18,145.35,12343.0,133.5722,133.6825,133.5078,133.6642,12343.0
2018-09-28 12:20:00,145.34,145.44,145.32,145.32,8484.0,133.655,133.7469,133.6366,133.6366,8484.0
2018-09-28 12:30:00,145.33,145.44,145.32,145.4,6385.0,133.6458,133.7469,133.6366,133.7101,6385.0
2018-09-28 12:40:00,145.44,145.53,145.21,145.23,10343.0,133.7469,133.8297,133.5354,133.5538,10343.0
2018-09-28 12:50:00,145.23,145.41,145.2,145.36,12628.0,133.5538,133.7193,133.5262,133.6734,12628.0
2018-09-28 13:00:00,145.37,145.44,145.34,145.34,8070.0,133.6825,133.7469,133.655,133.655,8070.0
2018-09-28 13:10:00,145.38,145.42,145.3,145.3,5320.0,133.6917,133.7285,133.6182,133.6182,5320.0
2018-09-28 13:20:00,145.29,145.34,145.25,145.3,9110.0,133.609,133.655,133.5722,133.6182,9110.0
2018-09-28 13:30:00,145.32,145.45,145.24,145.25,8574.0,133.6366,133.7561,133.563,133.5722,8574.0
2018-09-28 13:40:00,145.25,145.33,145.19,145.19,16024.0,133.5722,133.6458,133.517,133.517,16024.0
2018-09-28 13:50:00,145.16,145.23,145.1,145.17,12077.0,133.4894,133.5538,133.4343,133.4986,12077.0
2018-09-28 14:00:00,145.17,145.2,145.12,145.19,18818.0,133.4986,133.5262,133.4526,133.517,18818.0
2018-09-28 14:10:00,145.19,145.19,144.97,145.0,25690.0,133.517,133.517,133.3147,133.3423,25690.0
2018-09-28 14:20:00,145.0,145.06,144.96,145.03,25835.0,133.3423,133.3975,133.3055,133.3699,25835.0
2018-09-28 14:30:00,145.03,145.03,144.86,144.92,20952.0,133.3699,133.3699,133.2136,133.2687,20952.0
2018-09-28 14:40:00,144.92,144.92,144.66,144.69,17986.0,133.2687,133.2687,133.0296,133.0572,17986.0
2018-09-28 14:50:00,144.66,144.75,144.66,144.7,16256.0,133.0296,133.1124,133.0296,133.0664,16256.0
2018-09-28 15:00:00,144.72,145.0,144.7,144.98,30241.0,133.0848,133.3423,133.0664,133.3239,30241.0
2018-09-28 15:10:00,144.98,145.14,144.98,145.1,28117.0,133.3239,133.471,133.3239,133.4343,28117.0
2018-09-28 15:20:00,145.1,145.25,145.1,145.15,31800.0,133.4343,133.5722,133.4343,133.4802,31800.0
2018-09-28 15:30:00,145.15,145.26,145.01,145.24,62065.0,133.4802,133.5814,133.3515,133.563,62065.0
2018-09-28 15:40:00,145.24,145.48,145.2,145.33,71104.0,133.563,133.7837,133.5262,133.6458,71104.0
2018-09-28 15:50:00,145.32,145.4,145.16,145.32,183398.0,133.6366,133.7101,133.4894,133.6366,183398.0
2018-10-01 09:30:00,145.78,146.92,145.4,146.75,62878.0,134.0596,135.1079,133.7101,134.9516,62878.0
2018-10-01 09:40:00,146.76,146.97,146.44,146.55,69902.0,134.9608,135.1539,134.6665,134.7677,69902.0
2018-10-01 09:50:00,146.55,147.0,146.46,146.97,41334.0,134.7677,135.1815,134.6849,135.1539,41334.0
2018-10-01 10:00:00,146.95,147.23,146.64,146.66,39241.0,135.1355,135.393,134.8504,134.8688,39241.0
2018-10-01 10:10:00,146.66,146.8,146.5,146.61,41519.0,134.8688,134.9976,134.7217,134.8229,41519.0
2018-10-01 10:20:00,146.62,147.0,146.56,146.89,29619.0,134.8321,135.1815,134.7769,135.0803,29619.0
2018-10-01 10:30:00,146.91,147.13,146.59,146.67,37787.0,135.0987,135.301,134.8045,134.878,37787.0
2018-10-01 10:40:00,146.67,146.74,146.54,146.6,39434.0,134.878,134.9424,134.7585,134.8137,39434.0
2018-10-01 10:50:00,146.61,146.65,146.24,146.26,36624.0,134.8229,134.8596,134.4826,134.501,36624.0
2018-10-01 11:00:00,146.23,146.36,145.99,146.06,29165.0,134.4734,134.593,134.2527,134.3171,29165.0
2018-10-01 11:10:00,146.05,146.14,145.81,146.03,27019.0,134.3079,134.3906,134.0872,134.2895,27019.0
2018-10-01 11:20:00,146.05,146.11,145.88,146.03,35656.0,134.3079,134.3631,134.1515,134.2895,35656.0
2018-10-01 11:30:00,146.01,146.17,145.85,146.17,46543.0,134.2711,134.4182,134.124,134.4182,46543.0
2018-10-01 11:40:00,146.17,146.25,146.02,146.25,24705.0,134.4182,134.4918,134.2803,134.4918,24705.0
2018-10-01 11:50:00,146.24,146.32,145.95,146.08,25816.0,134.4826,134.5562,134.2159,134.3355,25816.0
2018-10-01 12:00:00,146.11,146.11,145.76,145.82,27193.0,134.3631,134.3631,134.0412,134.0964,27193.0
2018-10-01 12:10:00,145.81,145.88,145.68,145.86,20486.0,134.0872,134.1515,133.9676,134.1332,20486.0
2018-10-01 12:20:00,145.85,145.92,145.65,145.92,27012.0,134.124,134.1883,133.94,134.1883,27012.0
2018-10-01 12:30:00,145.92,145.95,145.54,145.58,19274.0,134.1883,134.2159,133.8389,133.8757,19274.0
2018-10-01 12:40:00,145.63,145.74,145.56,145.66,16804.0,133.9216,134.0228,133.8573,133.9492,16804.0
2018-10-01 12:50:00,145.68,145.69,145.54,145.54,13866.0,133.9676,133.9768,133.8389,133.8389,13866.0
2018-10-01 13:00:00,145.54,145.65,145.43,145.63,16611.0,133.8389,133.94,133.7377,133.9216,16611.0
2018-10-01 13:10:00,145.63,145.88,145.59,145.71,14259.0,133.9216,134.1515,133.8849,133.9952,14259.0
2018-10-01 13:20:00,145.71,145.79,145.65,145.71,11128.0,133.9952,134.0688,133.94,133.9952,11128.0
2018-10-01 13:30:00,145.73,145.8,145.56,145.79,38153.0,134.0136,134.078,133.8573,134.0688,38153.0
2018-10-01 13:40:00,145.8,145.8,145.46,145.5,15616.0,134.078,134.078,133.7653,133.8021,15616.0
2018-10-01 13:50:00,145.5,145.56,145.33,145.33,14921.0,133.8021,133.8573,133.6458,133.6458,14921.0
2018-10-01 14:00:00,145.36,145.42,145.25,145.28,23905.0,133.6734,133.7285,133.5722,133.5998,23905.0
2018-10-01 14:10:00,145.29,145.47,145.28,145.41,16588.0,133.609,133.7745,133.5998,133.7193,16588.0
2018-10-01 14:20:00,145.41,145.54,145.33,145.49,13139.0,133.7193,133.8389,133.6458,133.7929,13139.0
2018-10-01 14:30:00,145.51,145.88,145.51,145.88,68011.0,133.8113,134.1515,133.8113,134.1515,68011.0
2018-10-01 14:40:00,145.88,145.97,145.8,145.93,18670.0,134.1515,134.2343,134.078,134.1975,18670.0
2018-10-01 14:50:00,145.94,146.08,145.93,146.08,17437.0,134.2067,134.3355,134.1975,134.3355,17437.0
2018-10-01 15:00:00,146.11,146.15,146.0,146.09,27918.0,134.3631,134.3998,134.2619,134.3447,27918.0
2018-10-01 15:10:00,146.09,146.09,145.92,146.05,21251.0,134.3447,134.3447,134.1883,134.3079,21251.0
2018-10-01 15:20:00,146.03,146.03,145.81,145.93,41178.0,134.2895,134.2895,134.0872,134.1975,41178.0
2018-10-01 15:30:00,145.92,146.01,145.85,145.98,50463.0,134.1883,134.2711,134.124,134.2435,50463.0
2018-10-01 15:40:00,145.97,145.98,145.72,145.75,52132.0,134.2343,134.2435,134.0044,134.032,52132.0
2018-10-01 15:50:00,145.71,145.84,145.7,145.79,183768.0,133.9952,134.1148,133.986,134.0688,183768.0
2018-10-02 09:30:00,145.4,146.06,145.0,145.72,37828.0,133.7101,134.3171,133.3423,134.0044,37828.0
2018-10-02 09:40:00,145.72,146.23,145.61,145.72,21249.0,134.0044,134.4734,133.9033,134.0044,21249.0
2018-10-02 09:50:00,145.69,145.91,145.25,145.32,28897.0,133.9768,134.1791,133.5722,133.6366,28897.0
2018-10-02 10:00:00,145.33,145.55,145.15,145.43,36509.0,133.6458,133.8481,133.4802,133.7377,36509.0
2018-10-02 10:10:00,145.46,145.9,145.4,145.4,33863.0,133.7653,134.1699,133.7101,133.7101,33863.0
2018-10-02 10:20:00,145.44,145.59,145.24,145.33,30932.0,133.7469,133.8849,133.563,133.6458,30932.0
2018-10-02 10:30:00,145.3,145.35,145.03,145.07,29490.0,133.6182,133.6642,133.3699,133.4067,29490.0
2018-10-02 10:40:00,145.04,145.2,144.93,145.19,21256.0,133.3791,133.5262,133.2779,133.517,21256.0
2018-10-02 10:50:00,145.3,145.37,145.1,145.15,16198.0,133.6182,133.6825,133.4343,133.4802,16198.0
2018-10-02 11:00:00,145.19,145.35,145.18,145.32,28733.0,133.517,133.6642,133.5078,133.6366,28733.0
2018-10-02 11:10:00,145.34,145.35,144.72,144.73,49008.0,133.655,133.6642,133.0848,133.094,49008.0
2018-10-02 11:20:00,144.72,144.73,144.5,144.73,40449.0,133.0848,133.094,132.8825,133.094,40449.0
2018-10-02 11:30:00,144.73,144.85,144.65,144.72,25406.0,133.094,133.2044,133.0204,133.0848,25406.0
2018-10-02 11:40:00,144.78,144.98,144.78,144.95,17354.0,133.14,133.3239,133.14,133.2963,17354.0
2018-10-02 11:50:00,144.94,145.02,144.92,144.98,28328.0,133.2871,133.3607,133.2687,133.3239,28328.0
2018-10-02 12:00:00,145.01,145.36,144.98,145.35,30017.0,133.3515,133.6734,133.3239,133.6642,30017.0
2018-10-02 12:10:00,145.38,145.45,145.24,145.24,17643.0,133.6917,133.7561,133.563,133.563,17643.0
2018-10-02 12:20:00,145.24,145.29,145.15,145.23,22111.0,133.563,133.609,133.4802,133.5538,22111.0
2018-10-02 12:30:00,145.22,145.42,145.2,145.42,14386.0,133.5446,133.7285,133.5262,133.7285,14386.0
2018-10-02 12:40:00,145.42,145.62,145.29,145.32,17692.0,133.7285,133.9124,133.609,133.6366,17692.0
2018-10-02 12:50:00,145.33,145.33,145.12,145.25,21093.0,133.6458,133.6458,133.4526,133.5722,21093.0
2018-10-02 13:00:00,145.25,145.25,145.09,145.1,15505.0,133.5722,133.5722,133.4251,133.4343,15505.0
2018-10-02 13:10:00,145.1,145.16,144.94,145.12,15308.0,133.4343,133.4894,133.2871,133.4526,15308.0
2018-10-02 13:20:00,145.11,145.14,144.95,144.96,15979.0,133.4435,133.471,133.2963,133.3055,15979.0
2018-10-02 13:30:00,144.96,145.04,144.9,144.91,14052.0,133.3055,133.3791,133.2503,133.2595,14052.0
2018-10-02 13:40:00,144.89,145.14,144.84,145.08,17228.0,133.2411,133.471,133.1952,133.4159,17228.0
2018-10-02 13:50:00,145.12,145.17,144.94,144.98,16278.0,133.4526,133.4986,133.2871,133.3239,16278.0
2018-10-02 14:00:00,144.98,145.05,144.64,144.78,22612.0,133.3239,133.3883,133.0112,133.14,22612.0
2018-10-02 14:10:00,144.8,144.8,144.66,144.68,11725.0,133.1584,133.1584,133.0296,133.048,11725.0
2018-10-02 14:20:00,144.69,145.0,144.6,144.96,41462.0,133.0572,133.3423,132.9745,133.3055,41462.0
2018-10-02 14:30:00,144.95,144.95,144.66,144.68,14909.0,133.2963,133.2963,133.0296,133.048,14909.0
2018-10-02 14:40:00,144.69,144.83,144.66,144.67,15031.0,133.0572,133.186,133.0296,133.0388,15031.0
2018-10-02 14:50:00,144.72,144.76,144.59,144.68,17296.0,133.0848,133.1216,132.9653,133.048,17296.0
2018-10-02 15:00:00,144.68,144.69,144.41,144.46,38754.0,133.048,133.0572,132.7997,132.8457,38754.0
2018-10-02 15:10:00,144.49,144.51,144.19,144.19,25329.0,132.8733,132.8917,132.5974,132.5974,25329.0
2018-10-02 15:20:00,144.19,144.28,144.15,144.2,22904.0,132.5974,132.6802,132.5606,132.6066,22904.0
2018-10-02 15:30:00,144.23,144.28,144.15,144.23,57140.0,132.6342,132.6802,132.5606,132.6342,57140.0
2018-10-02 15:40:00,144.23,144.28,144.16,144.17,48456.0,132.6342,132.6802,132.5698,132.579,48456.0
2018-10-02 15:50:00,144.17,144.35,144.11,144.3,106576.0,132.579,132.7446,132.5238,132.6986,106576.0
2018-10-03 09:30:00,145.01,146.0,144.82,144.82,62052.0,133.3515,134.2619,133.1768,133.1768,62052.0
2018-10-03 09:40:00,144.82,144.84,144.21,144.21,18998.0,133.1768,133.1952,132.6158,132.6158,18998.0
2018-10-03 09:50:00,144.25,144.51,144.21,144.21,21116.0,132.6526,132.8917,132.6158,132.6158,21116.0
2018-10-03 10:00:00,144.21,144.53,144.14,144.48,15665.0,132.6158,132.9101,132.5514,132.8641,15665.0
2018-10-03 10:10:00,144.48,144.68,144.42,144.51,23195.0,132.8641,133.048,132.8089,132.8917,23195.0
2018-10-03 10:20:00,144.52,144.61,144.43,144.61,32417.0,132.9009,132.9837,132.8181,132.9837,32417.0
2018-10-03 10:30:00,144.61,144.78,144.61,144.74,12440.0,132.9837,133.14,132.9837,133.1032,12440.0
2018-10-03 10:40:00,144.74,144.76,144.65,144.76,17246.0,133.1032,133.1216,133.0204,133.1216,17246.0
2018-10-03 10:50:00,144.8,144.87,144.5,144.52,16894.0,133.1584,133.2227,132.8825,132.9009,16894.0
2018-10-03 11:00:00,144.47,144.47,144.25,144.28,17071.0,132.8549,132.8549,132.6526,132.6802,17071.0
2018-10-03 11:10:00,144.28,144.33,144.22,144.32,18578.0,132.6802,132.7262,132.625,132.717,18578.0
2018-10-03 11:20:00,144.3,144.49,144.2,144.48,24285.0,132.6986,132.8733,132.6066,132.8641,24285.0
2018-10-03 11:30:00,144.52,144.52,144.3,144.38,15993.0,132.9009,132.9009,132.6986,132.7721,15993.0
2018-10-03 11:40:00,144.38,144.66,144.37,144.58,21336.0,132.7721,133.0296,132.7629,132.9561,21336.0
2018-10-03 11:50:00,144.64,145.07,144.64,145.07,21444.0,133.0112,133.4067,133.0112,133.4067,21444.0
2018-10-03 12:00:00,145.08,145.08,144.83,144.84,9042.0,133.4159,133.4159,133.186,133.1952,9042.0
2018-10-03 12:10:00,144.84,144.86,144.7,144.7,10764.0,133.1952,133.2136,133.0664,133.0664,10764.0
2018-10-03 12:20:00,144.7,144.72,144.37,144.5,32658.0,133.0664,133.0848,132.7629,132.8825,32658.0
2018-10-03 12:30:00,144.59,144.73,144.56,144.57,23102.0,132.9653,133.094,132.9377,132.9469,23102.0
2018-10-03 12:40:00,144.57,144.57,144.27,144.4,9939.0,132.9469,132.9469,132.671,132.7905,9939.0
2018-10-03 12:50:00,144.42,144.42,144.19,144.38,14797.0,132.8089,132.8089,132.5974,132.7721,14797.0
2018-10-03 13:00:00,144.37,144.37,144.08,144.08,11382.0,132.7629,132.7629,132.4963,132.4963,11382.0
2018-10-03 13:10:00,144.07,144.18,144.06,144.15,12450.0,132.4871,132.5882,132.4779,132.5606,12450.0
2018-10-03 13:20:00,144.15,144.27,144.13,144.22,13136.0,132.5606,132.671,132.5422,132.625,13136.0
2018-10-03 13:30:00,144.22,144.23,144.07,144.07,10990.0,132.625,132.6342,132.4871,132.4871,10990.0
2018-10-03 13:40:00,144.09,144.19,144.06,144.17,19031.0,132.5055,132.5974,132.4779,132.579,19031.0
2018-10-03 13:50:00,144.19,144.22,144.1,144.16,17090.0,132.5974,132.625,132.5147,132.5698,17090.0
2018-10-03 14:00:00,144.18,144.19,144.14,144.18,10007.0,132.5882,132.5974,132.5514,132.5882,10007.0
2018-10-03 14:10:00,144.19,144.32,144.15,144.23,18339.0,132.5974,132.717,132.5606,132.6342,18339.0
2018-10-03 14:20:00,144.22,144.22,144.13,144.22,12876.0,132.625,132.625,132.5422,132.625,12876.0
2018-10-03 14:30:00,144.22,144.22,143.72,143.82,17802.0,132.625,132.625,132.1652,132.2572,17802.0
2018-10-03 14:40:00,143.8,143.8,143.51,143.52,19058.0,132.2388,132.2388,131.9721,131.9813,19058.0
2018-10-03 14:50:00,143.53,143.62,143.41,143.54,21250.0,131.9905,132.0732,131.8801,131.9997,21250.0
2018-10-03 15:00:00,143.56,143.61,143.45,143.53,18009.0,132.0181,132.064,131.9169,131.9905,18009.0
2018-10-03 15:10:00,143.55,143.55,143.43,143.47,24211.0,132.0089,132.0089,131.8985,131.9353,24211.0
2018-10-03 15:20:00,143.48,143.58,143.34,143.43,42098.0,131.9445,132.0365,131.8158,131.8985,42098.0
2018-10-03 15:30:00,143.42,143.47,143.33,143.36,28803.0,131.8893,131.9353,131.8066,131.8341,28803.0
2018-10-03 15:40:00,143.36,143.44,143.33,143.33,28894.0,131.8341,131.9077,131.8066,131.8066,28894.0
2018-10-03 15:50:00,143.36,143.4,143.21,143.29,74829.0,131.8341,131.8709,131.6962,131.7698,74829.0
2018-10-04 09:30:00,140.82,141.93,137.51,138.09,244221.0,129.4984,130.5191,126.4545,126.9878,244221.0
2018-10-04 09:40:00,138.23,138.43,136.95,137.26,155041.0,127.1166,127.3005,125.9395,126.2246,155041.0
2018-10-04 09:50:00,137.26,137.78,136.96,137.18,129026.0,126.2246,126.7028,125.9487,126.151,129026.0
2018-10-04 10:00:00,137.04,137.72,136.86,137.57,109353.0,126.0223,126.6476,125.8567,126.5097,109353.0
2018-10-04 10:10:00,137.57,138.35,137.44,137.67,132703.0,126.5097,127.2269,126.3901,126.6016,132703.0
2018-10-04 10:20:00,137.71,137.81,137.22,137.22,69227.0,126.6384,126.7304,126.1878,126.1878,69227.0
2018-10-04 10:30:00,137.15,137.78,137.14,137.77,59536.0,126.1234,126.7028,126.1142,126.6936,59536.0
2018-10-04 10:40:00,137.81,137.92,137.65,137.72,109498.0,126.7304,126.8315,126.5832,126.6476,109498.0
2018-10-04 10:50:00,137.68,137.79,137.64,137.66,80886.0,126.6108,126.712,126.574,126.5924,80886.0
2018-10-04 11:00:00,137.66,137.72,137.33,137.33,54229.0,126.5924,126.6476,126.2889,126.2889,54229.0
2018-10-04 11:10:00,137.34,137.41,137.13,137.33,43200.0,126.2981,126.3625,126.105,126.2889,43200.0
2018-10-04 11:20:00,137.36,137.72,137.28,137.51,22310.0,126.3165,126.6476,126.243,126.4545,22310.0
2018-10-04 11:30:00,137.52,137.64,137.36,137.42,25378.0,126.4637,126.574,126.3165,126.3717,25378.0
2018-10-04 11:40:00,137.41,137.68,137.39,137.63,44654.0,126.3625,126.6108,126.3441,126.5648,44654.0
2018-10-04 11:50:00,137.63,137.63,137.29,137.31,22952.0,126.5648,126.5648,126.2522,126.2706,22952.0
2018-10-04 12:00:00,137.31,137.37,137.2,137.23,38215.0,126.2706,126.3257,126.1694,126.197,38215.0
2018-10-04 12:10:00,137.21,137.21,136.95,137.02,25451.0,126.1786,126.1786,125.9395,126.0039,25451.0
2018-10-04 12:20:00,137.02,137.09,136.74,136.79,55705.0,126.0039,126.0682,125.7464,125.7924,55705.0
2018-10-04 12:30:00,136.81,136.93,136.65,136.75,69245.0,125.8108,125.9211,125.6636,125.7556,69245.0
2018-10-04 12:40:00,136.74,136.75,136.48,136.59,70374.0,125.7464,125.7556,125.5073,125.6084,70374.0
2018-10-04 12:50:00,136.58,136.67,136.47,136.64,40675.0,125.5992,125.682,125.4981,125.6544,40675.0
2018-10-04 13:00:00,136.64,136.75,136.62,136.71,40946.0,125.6544,125.7556,125.636,125.7188,40946.0
2018-10-04 13:10:00,136.71,136.8,136.57,136.72,93655.0,125.7188,125.8016,125.5901,125.728,93655.0
2018-10-04 13:20:00,136.7,136.92,136.7,136.84,29853.0,125.7096,125.9119,125.7096,125.8383,29853.0
2018-10-04 13:30:00,136.84,136.84,136.38,136.53,31794.0,125.8383,125.8383,125.4153,125.5533,31794.0
2018-10-04 13:40:00,136.54,136.67,136.36,136.45,29541.0,125.5625,125.682,125.3969,125.4797,29541.0
2018-10-04 13:50:00,136.44,136.56,136.4,136.47,33290.0,125.4705,125.5809,125.4337,125.4981,33290.0
2018-10-04 14:00:00,136.48,136.59,136.42,136.46,28697.0,125.5073,125.6084,125.4521,125.4889,28697.0
2018-10-04 14:10:00,136.46,136.57,136.23,136.23,28050.0,125.4889,125.5901,125.2774,125.2774,28050.0
2018-10-04 14:20:00,136.22,136.3,135.97,135.99,121106.0,125.2682,125.3418,125.0383,125.0567,121106.0
2018-10-04 14:30:00,136.0,136.3,135.95,136.26,77609.0,125.0659,125.3418,125.0199,125.305,77609.0
2018-10-04 14:40:00,136.28,136.31,136.11,136.29,50635.0,125.3234,125.351,125.167,125.3326,50635.0
2018-10-04 14:50:00,136.33,136.77,136.33,136.59,44034.0,125.3693,125.774,125.3693,125.6084,44034.0
2018-10-04 15:00:00,136.65,136.85,136.55,136.84,30216.0,125.6636,125.8475,125.5717,125.8383,30216.0
2018-10-04 15:10:00,136.84,136.85,136.41,136.59,83018.0,125.8383,125.8475,125.4429,125.6084,83018.0
2018-10-04 15:20:00,136.57,136.61,136.47,136.47,45146.0,125.5901,125.6268,125.4981,125.4981,45146.0
2018-10-04 15:30:00,136.49,136.78,136.48,136.77,70745.0,125.5165,125.7832,125.5073,125.774,70745.0
2018-10-04 15:40:00,136.76,137.25,136.72,137.01,112314.0,125.7648,126.2154,125.728,125.9947,112314.0
2018-10-04 15:50:00,137.02,137.26,136.95,137.13,240532.0,126.0039,126.2246,125.9395,126.105,240532.0
2018-10-05 09:30:00,136.5,139.21,136.5,138.63,73288.0,125.5257,128.0178,125.5257,127.4844,73288.0
2018-10-05 09:40:00,138.71,139.05,138.41,138.6,41270.0,127.558,127.8707,127.2821,127.4568,41270.0
2018-10-05 09:50:00,138.53,138.9,138.32,138.63,41370.0,127.3925,127.7327,127.1994,127.4844,41370.0
2018-10-05 10:00:00,138.64,139.05,138.57,138.8,47099.0,127.4936,127.8707,127.4293,127.6408,47099.0
2018-10-05 10:10:00,138.81,139.04,138.68,138.95,48259.0,127.65,127.8615,127.5304,127.7787,48259.0
2018-10-05 10:20:00,138.99,139.01,138.78,138.93,29770.0,127.8155,127.8339,127.6224,127.7603,29770.0
2018-10-05 10:30:00,138.92,138.92,138.65,138.76,25459.0,127.7511,127.7511,127.5028,127.604,25459.0
2018-10-05 10:40:00,138.77,138.82,138.45,138.45,24103.0,127.6132,127.6592,127.3189,127.3189,24103.0
2018-10-05 10:50:00,138.44,138.47,138.2,138.28,36086.0,127.3097,127.3373,127.089,127.1626,36086.0
2018-10-05 11:00:00,138.27,138.37,138.09,138.14,21120.0,127.1534,127.2453,126.9878,127.0338,21120.0
2018-10-05 11:10:00,138.18,138.44,138.13,138.44,24447.0,127.0706,127.3097,127.0246,127.3097,24447.0
2018-10-05 11:20:00,138.44,138.68,138.27,138.52,33832.0,127.3097,127.5304,127.1534,127.3833,33832.0
2018-10-05 11:30:00,138.5,138.64,138.44,138.64,30478.0,127.3649,127.4936,127.3097,127.4936,30478.0
2018-10-05 11:40:00,138.64,138.64,138.08,138.08,28243.0,127.4936,127.4936,126.9786,126.9786,28243.0
2018-10-05 11:50:00,138.06,138.18,137.86,137.88,28688.0,126.9603,127.0706,126.7763,126.7947,28688.0
2018-10-05 12:00:00,137.9,138.28,137.87,138.2,21018.0,126.8131,127.1626,126.7855,127.089,21018.0
2018-10-05 12:10:00,138.21,138.22,137.78,137.89,26573.0,127.0982,127.1074,126.7028,126.8039,26573.0
2018-10-05 12:20:00,137.91,138.04,137.8,137.88,47064.0,126.8223,126.9419,126.7212,126.7947,47064.0
2018-10-05 12:30:00,137.84,137.92,137.63,137.84,47438.0,126.7579,126.8315,126.5648,126.7579,47438.0
2018-10-05 12:40:00,137.8,138.02,137.74,137.94,43292.0,126.7212,126.9235,126.666,126.8499,43292.0
2018-10-05 12:50:00,138.01,138.16,137.93,138.12,21182.0,126.9143,127.0522,126.8407,127.0154,21182.0
2018-10-05 13:00:00,138.11,138.14,137.93,137.97,14691.0,127.0062,127.0338,126.8407,126.8775,14691.0
2018-10-05 13:10:00,137.97,138.12,137.91,138.07,17937.0,126.8775,127.0154,126.8223,126.9695,17937.0
2018-10-05 13:20:00,138.07,138.09,137.84,137.84,18244.0,126.9695,126.9878,126.7579,126.7579,18244.0
2018-10-05 13:30:00,137.84,138.27,137.83,138.18,29217.0,126.7579,127.1534,126.7487,127.0706,29217.0
2018-10-05 13:40:00,138.2,138.29,138.11,138.21,27763.0,127.089,127.1718,127.0062,127.0982,27763.0
2018-10-05 13:50:00,138.25,138.32,138.21,138.26,12605.0,127.135,127.1994,127.0982,127.1442,12605.0
2018-10-05 14:00:00,138.28,138.42,138.18,138.31,16615.0,127.1626,127.2913,127.0706,127.1902,16615.0
2018-10-05 14:10:00,138.33,138.61,138.33,138.59,23257.0,127.2086,127.466,127.2086,127.4476,23257.0
2018-10-05 14:20:00,138.58,138.69,138.41,138.69,27880.0,127.4385,127.5396,127.2821,127.5396,27880.0
2018-10-05 14:30:00,138.69,138.8,138.59,138.71,23853.0,127.5396,127.6408,127.4476,127.558,23853.0
2018-10-05 14:40:00,138.7,138.74,138.49,138.52,22120.0,127.5488,127.5856,127.3557,127.3833,22120.0
2018-10-05 14:50:00,138.53,138.73,138.46,138.69,26837.0,127.3925,127.5764,127.3281,127.5396,26837.0
2018-10-05 15:00:00,138.7,138.96,138.63,138.7,40188.0,127.5488,127.7879,127.4844,127.5488,40188.0
2018-10-05 15:10:00,138.7,138.7,138.36,138.36,22794.0,127.5488,127.5488,127.2361,127.2361,22794.0
2018-10-05 15:20:00,138.35,138.55,138.31,138.52,45201.0,127.2269,127.4109,127.1902,127.3833,45201.0
2018-10-05 15:30:00,138.52,138.57,138.3,138.36,59962.0,127.3833,127.4293,127.181,127.2361,59962.0
2018-10-05 15:40:00,138.35,138.68,138.29,138.67,45418.0,127.2269,127.5304,127.1718,127.5212,45418.0
2018-10-05 15:50:00,138.64,138.73,138.27,138.32,170132.0,127.4936,127.5764,127.1534,127.1994,170132.0
2018-10-08 09:30:00,137.9,138.88,137.33,138.64,46845.0,126.8131,127.7143,126.2889,127.4936,46845.0
2018-10-08 09:40:00,138.64,138.68,138.05,138.17,32572.0,127.4936,127.5304,126.9511,127.0614,32572.0
2018-10-08 09:50:00,138.21,138.56,138.12,138.31,45842.0,127.0982,127.4201,127.0154,127.1902,45842.0
2018-10-08 10:00:00,138.31,138.95,138.29,138.6,36532.0,127.1902,127.7787,127.1718,127.4568,36532.0
2018-10-08 10:10:00,138.65,138.86,138.64,138.74,17595.0,127.5028,127.6959,127.4936,127.5856,17595.0
2018-10-08 10:20:00,138.74,138.98,138.71,138.98,13964.0,127.5856,127.8063,127.558,127.8063,13964.0
2018-10-08 10:30:00,138.98,139.04,138.84,138.89,12545.0,127.8063,127.8615,127.6775,127.7235,12545.0
2018-10-08 10:40:00,138.89,139.16,138.89,139.06,25304.0,127.7235,127.9718,127.7235,127.8799,25304.0
2018-10-08 10:50:00,139.07,139.31,139.04,139.17,16832.0,127.8891,128.1098,127.8615,127.981,16832.0
2018-10-08 11:00:00,139.13,139.15,139.03,139.11,13600.0,127.9442,127.9626,127.8523,127.9258,13600.0
2018-10-08 11:10:00,139.11,139.27,139.06,139.12,18220.0,127.9258,128.073,127.8799,127.935,18220.0
2018-10-08 11:20:00,139.08,139.08,138.77,138.84,17051.0,127.8983,127.8983,127.6132,127.6775,17051.0
2018-10-08 11:30:00,138.78,138.92,138.6,138.74,36187.0,127.6224,127.7511,127.4568,127.5856,36187.0
2018-10-08 11:40:00,138.7,138.82,138.6,138.65,30396.0,127.5488,127.6592,127.4568,127.5028,30396.0
2018-10-08 11:50:00,138.66,139.08,138.65,139.04,25091.0,127.512,127.8983,127.5028,127.8615,25091.0
2018-10-08 12:00:00,139.04,139.18,138.98,139.11,18119.0,127.8615,127.9902,127.8063,127.9258,18119.0
2018-10-08 12:10:00,139.09,139.29,139.04,139.19,16706.0,127.9074,128.0914,127.8615,127.9994,16706.0
2018-10-08 12:20:00,139.19,139.32,139.06,139.07,21130.0,127.9994,128.119,127.8799,127.8891,21130.0
2018-10-08 12:30:00,139.07,139.22,139.02,139.18,38167.0,127.8891,128.027,127.8431,127.9902,38167.0
2018-10-08 12:40:00,139.18,139.35,139.17,139.31,13762.0,127.9902,128.1465,127.981,128.1098,13762.0
2018-10-08 12:50:00,139.27,139.36,139.27,139.32,11642.0,128.073,128.1557,128.073,128.119,11642.0
2018-10-08 13:00:00,139.31,139.7,139.31,139.61,22055.0,128.1098,128.4684,128.1098,128.3856,22055.0
2018-10-08 13:10:00,139.59,139.62,139.37,139.39,10313.0,128.3672,128.3948,128.1649,128.1833,10313.0
2018-10-08 13:20:00,139.42,139.57,139.37,139.37,13157.0,128.2109,128.3489,128.1649,128.1649,13157.0
2018-10-08 13:30:00,139.37,139.62,139.35,139.54,14783.0,128.1649,128.3948,128.1465,128.3213,14783.0
2018-10-08 13:40:00,139.57,139.6,139.38,139.38,19200.0,128.3489,128.3764,128.1741,128.1741,19200.0
2018-10-08 13:50:00,139.41,139.59,139.41,139.56,17739.0,128.2017,128.3672,128.2017,128.3397,17739.0
2018-10-08 14:00:00,139.55,139.67,139.41,139.62,39153.0,128.3305,128.4408,128.2017,128.3948,39153.0
2018-10-08 14:10:00,139.59,139.59,139.45,139.5,26024.0,128.3672,128.3672,128.2385,128.2845,26024.0
2018-10-08 14:20:00,139.52,139.62,139.42,139.5,22866.0,128.3029,128.3948,128.2109,128.2845,22866.0
2018-10-08 14:30:00,139.5,139.88,139.49,139.88,28117.0,128.2845,128.6339,128.2753,128.6339,28117.0
2018-10-08 14:40:00,139.88,140.06,139.85,140.02,29751.0,128.6339,128.7995,128.6063,128.7627,29751.0
2018-10-08 14:50:00,140.03,140.19,140.02,140.08,23987.0,128.7719,128.919,128.7627,128.8179,23987.0
2018-10-08 15:00:00,140.08,140.17,140.03,140.13,20448.0,128.8179,128.9006,128.7719,128.8638,20448.0
2018-10-08 15:10:00,140.13,140.28,140.12,140.23,26022.0,128.8638,129.0018,128.8546,128.9558,26022.0
2018-10-08 15:20:00,140.19,140.29,139.93,139.93,19603.0,128.919,129.011,128.6799,128.6799,19603.0
2018-10-08 15:30:00,139.94,139.96,139.74,139.86,52619.0,128.6891,128.7075,128.5052,128.6155,52619.0
2018-10-08 15:40:00,139.87,140.11,139.76,140.02,41741.0,128.6247,128.8454,128.5236,128.7627,41741.0
2018-10-08 15:50:00,140.04,140.04,139.92,139.98,116771.0,128.7811,128.7811,128.6707,128.7259,116771.0
2018-10-09 09:30:00,139.62,140.94,139.62,140.84,26703.0,128.3948,129.6087,128.3948,129.5168,26703.0
2018-10-09 09:40:00,140.96,140.96,140.29,140.52,19491.0,129.6271,129.6271,129.011,129.2225,19491.0
2018-10-09 09:50:00,140.42,140.44,139.8,139.93,22003.0,129.1305,129.1489,128.5604,128.6799,22003.0
2018-10-09 10:00:00,139.94,140.06,139.65,139.69,18439.0,128.6891,128.7995,128.4224,128.4592,18439.0
2018-10-09 10:10:00,139.61,139.95,139.61,139.93,31825.0,128.3856,128.6983,128.3856,128.6799,31825.0
2018-10-09 10:20:00,139.93,140.03,139.75,139.93,33118.0,128.6799,128.7719,128.5144,128.6799,33118.0
2018-10-09 10:30:00,139.93,140.07,139.5,139.5,37935.0,128.6799,128.8087,128.2845,128.2845,37935.0
2018-10-09 10:40:00,139.49,139.79,139.44,139.79,31218.0,128.2753,128.5512,128.2293,128.5512,31218.0
2018-10-09 10:50:00,139.81,139.88,139.61,139.61,25644.0,128.5696,128.6339,128.3856,128.3856,25644.0
2018-10-09 11:00:00,139.64,139.71,139.6,139.67,17610.0,128.4132,128.4776,128.3764,128.4408,17610.0
2018-10-09 11:10:00,139.68,140.0,139.63,139.8,20050.0,128.45,128.7443,128.404,128.5604,20050.0
2018-10-09 11:20:00,139.8,139.98,139.75,139.95,10679.0,128.5604,128.7259,128.5144,128.6983,10679.0
2018-10-09 11:30:00,139.99,140.0,139.84,139.92,20849.0,128.7351,128.7443,128.5971,128.6707,20849.0
2018-10-09 11:40:00,139.95,139.96,139.85,139.95,23783.0,128.6983,128.7075,128.6063,128.6983,23783.0
2018-10-09 11:50:00,139.94,139.98,139.91,139.96,14590.0,128.6891,128.7259,128.6615,128.7075,14590.0
2018-10-09 12:00:00,139.97,140.18,139.89,140.08,33769.0,128.7167,128.9098,128.6431,128.8179,33769.0
2018-10-09 12:10:00,140.03,140.37,140.03,140.24,17679.0,128.7719,129.0845,128.7719,128.965,17679.0
2018-10-09 12:20:00,140.24,140.25,140.13,140.16,13800.0,128.965,128.9742,128.8638,128.8914,13800.0
2018-10-09 12:30:00,140.18,140.18,140.0,140.08,16104.0,128.9098,128.9098,128.7443,128.8179,16104.0
2018-10-09 12:40:00,140.05,140.1,139.83,140.0,21636.0,128.7903,128.8362,128.588,128.7443,21636.0
2018-10-09 12:50:00,140.02,140.06,139.8,139.82,12500.0,128.7627,128.7995,128.5604,128.5788,12500.0
2018-10-09 13:00:00,139.81,140.0,139.69,139.9,13538.0,128.5696,128.7443,128.4592,128.6523,13538.0
2018-10-09 13:10:00,139.95,140.14,139.93,140.06,11552.0,128.6983,128.873,128.6799,128.7995,11552.0
2018-10-09 13:20:00,140.05,140.21,140.03,140.1,12670.0,128.7903,128.9374,128.7719,128.8362,12670.0
2018-10-09 13:30:00,140.13,140.13,139.89,139.92,12815.0,128.8638,128.8638,128.6431,128.6707,12815.0
2018-10-09 13:40:00,139.94,140.01,139.89,139.99,15615.0,128.6891,128.7535,128.6431,128.7351,15615.0
2018-10-09 13:50:00,139.97,140.16,139.94,140.15,12904.0,128.7167,128.8914,128.6891,128.8822,12904.0
2018-10-09 14:00:00,140.15,140.23,140.09,140.23,18156.0,128.8822,128.9558,128.827,128.9558,18156.0
2018-10-09 14:10:00,140.26,140.42,140.16,140.32,14575.0,128.9834,129.1305,128.8914,129.0386,14575.0
2018-10-09 14:20:00,140.36,140.56,140.31,140.49,23676.0,129.0753,129.2593,129.0294,129.1949,23676.0
2018-10-09 14:30:00,140.49,140.53,140.35,140.49,18625.0,129.1949,129.2317,129.0661,129.1949,18625.0
2018-10-09 14:40:00,140.48,140.67,140.47,140.55,22173.0,129.1857,129.3604,129.1765,129.2501,22173.0
2018-10-09 14:50:00,140.55,141.09,140.55,140.99,22292.0,129.2501,129.7467,129.2501,129.6547,22292.0
2018-10-09 15:00:00,140.94,141.04,140.83,141.0,19354.0,129.6087,129.7007,129.5076,129.6639,19354.0
2018-10-09 15:10:00,141.0,141.02,140.94,140.98,19470.0,129.6639,129.6823,129.6087,129.6455,19470.0
2018-10-09 15:20:00,140.99,140.99,140.57,140.7,26709.0,129.6547,129.6547,129.2685,129.388,26709.0
2018-10-09 15:30:00,140.7,140.71,140.6,140.69,24666.0,129.388,129.3972,129.296,129.3788,24666.0
2018-10-09 15:40:00,140.69,140.72,140.52,140.69,26460.0,129.3788,129.4064,129.2225,129.3788,26460.0
2018-10-09 15:50:00,140.66,140.66,140.32,140.37,73147.0,129.3512,129.3512,129.0386,129.0845,73147.0
2018-10-10 09:30:00,136.26,136.77,130.96,132.11,431057.0,125.305,125.774,120.4311,121.4886,431057.0
2018-10-10 09:40:00,132.1,132.12,131.02,131.93,362179.0,121.4794,121.4978,120.4863,121.3231,362179.0
2018-10-10 09:50:00,131.83,131.91,130.82,131.31,178916.0,121.2311,121.3047,120.3023,120.7529,178916.0
2018-10-10 10:00:00,131.24,131.91,130.5,131.12,138407.0,120.6886,121.3047,120.0081,120.5782,138407.0
2018-10-10 10:10:00,131.09,131.76,131.02,131.63,130735.0,120.5506,121.1668,120.4863,121.0472,130735.0
2018-10-10 10:20:00,131.62,131.73,130.75,130.75,128131.0,121.038,121.1392,120.238,120.238,128131.0
2018-10-10 10:30:00,130.75,131.12,130.56,130.85,111305.0,120.238,120.5782,120.0632,120.3299,111305.0
2018-10-10 10:40:00,130.85,131.56,130.81,131.4,183500.0,120.3299,120.9828,120.2931,120.8357,183500.0
2018-10-10 10:50:00,131.41,131.51,131.12,131.35,121123.0,120.8449,120.9369,120.5782,120.7897,121123.0
2018-10-10 11:00:00,131.35,131.35,130.61,130.96,98895.0,120.7897,120.7897,120.1092,120.4311,98895.0
2018-10-10 11:10:00,131.0,131.05,130.64,130.85,50591.0,120.4679,120.5138,120.1368,120.3299,50591.0
2018-10-10 11:20:00,130.85,131.81,130.84,131.81,75668.0,120.3299,121.2127,120.3207,121.2127,75668.0
2018-10-10 11:30:00,131.77,132.1,131.17,131.25,84441.0,121.176,121.4794,120.6242,120.6978,84441.0
2018-10-10 11:40:00,131.23,131.67,131.0,131.66,45018.0,120.6794,121.084,120.4679,121.0748,45018.0
2018-10-10 11:50:00,131.66,132.15,131.65,131.9,141086.0,121.0748,121.5254,121.0656,121.2955,141086.0
2018-10-10 12:00:00,131.96,132.25,131.89,131.94,69444.0,121.3507,121.6174,121.2863,121.3323,69444.0
2018-10-10 12:10:00,131.99,132.36,131.86,132.36,46759.0,121.3783,121.7185,121.2587,121.7185,46759.0
2018-10-10 12:20:00,132.34,132.34,131.64,131.65,42247.0,121.7001,121.7001,121.0564,121.0656,42247.0
2018-10-10 12:30:00,131.65,131.84,131.59,131.81,38936.0,121.0656,121.2403,121.0104,121.2127,38936.0
2018-10-10 12:40:00,131.78,131.97,131.73,131.88,54917.0,121.1852,121.3599,121.1392,121.2771,54917.0
2018-10-10 12:50:00,131.87,131.98,131.72,131.75,32514.0,121.2679,121.3691,121.13,121.1576,32514.0
2018-10-10 13:00:00,131.72,132.05,131.5,131.94,49892.0,121.13,121.4334,120.9277,121.3323,49892.0
2018-10-10 13:10:00,131.96,132.03,131.8,131.94,28411.0,121.3507,121.4151,121.2035,121.3323,28411.0
2018-10-10 13:20:00,131.91,131.92,131.62,131.68,38071.0,121.3047,121.3139,121.038,121.0932,38071.0
2018-10-10 13:30:00,131.72,131.88,131.66,131.79,54686.0,121.13,121.2771,121.0748,121.1944,54686.0
2018-10-10 13:40:00,131.8,131.8,131.62,131.8,33698.0,121.2035,121.2035,121.038,121.2035,33698.0
2018-10-10 13:50:00,131.82,131.87,131.59,131.59,30548.0,121.2219,121.2679,121.0104,121.0104,30548.0
2018-10-10 14:00:00,131.6,131.64,130.94,131.0,66588.0,121.0196,121.0564,120.4127,120.4679,66588.0
2018-10-10 14:10:00,130.99,131.23,130.7,130.85,142398.0,120.4587,120.6794,120.192,120.3299,142398.0
2018-10-10 14:20:00,130.88,131.04,130.58,130.67,47732.0,120.3575,120.5047,120.0816,120.1644,47732.0
2018-10-10 14:30:00,130.69,130.93,130.61,130.75,46006.0,120.1828,120.4035,120.1092,120.238,46006.0
2018-10-10 14:40:00,130.73,130.83,130.52,130.56,47549.0,120.2196,120.3115,120.0265,120.0632,47549.0
2018-10-10 14:50:00,130.55,130.63,130.41,130.51,62541.0,120.054,120.1276,119.9253,120.0173,62541.0
2018-10-10 15:00:00,130.52,130.59,130.06,130.1,63851.0,120.0265,120.0908,119.6034,119.6402,63851.0
2018-10-10 15:10:00,130.14,130.44,130.01,130.44,61659.0,119.677,119.9529,119.5575,119.9529,61659.0
2018-10-10 15:20:00,130.43,130.93,130.34,130.93,65311.0,119.9437,120.4035,119.8609,120.4035,65311.0
2018-10-10 15:30:00,130.95,130.96,130.32,130.33,116240.0,120.4219,120.4311,119.8425,119.8517,116240.0
2018-10-10 15:40:00,130.33,131.0,130.14,130.98,203990.0,119.8517,120.4679,119.677,120.4495,203990.0
2018-10-10 15:50:00,130.93,131.04,129.89,130.05,323916.0,120.4035,120.5047,119.4471,119.5942,323916.0
2018-10-11 09:30:00,129.62,130.0,128.77,129.36,97801.0,119.1988,119.5483,118.4172,118.9597,97801.0
2018-10-11 09:40:00,129.36,129.56,128.79,129.36,99003.0,118.9597,119.1436,118.4355,118.9597,99003.0
2018-10-11 09:50:00,129.31,130.53,129.15,130.22,201258.0,118.9137,120.0357,118.7666,119.7506,201258.0
2018-10-11 10:00:00,130.16,130.27,129.66,130.07,42767.0,119.6954,119.7966,119.2356,119.6126,42767.0
2018-10-11 10:10:00,130.17,130.17,128.92,129.05,49874.0,119.7046,119.7046,118.5551,118.6746,49874.0
2018-10-11 10:20:00,129.07,129.3,128.85,129.05,42649.0,118.693,118.9045,118.4907,118.6746,42649.0
2018-10-11 10:30:00,129.05,129.19,128.83,128.92,51086.0,118.6746,118.8034,118.4723,118.5551,51086.0
2018-10-11 10:40:00,128.93,129.08,128.55,128.57,111144.0,118.5643,118.7022,118.2148,118.2332,111144.0
2018-10-11 10:50:00,128.57,128.79,128.36,128.36,67486.0,118.2332,118.4355,118.0401,118.0401,67486.0
2018-10-11 11:00:00,128.35,128.51,127.88,128.1,60285.0,118.0309,118.1781,117.5987,117.801,60285.0
2018-10-11 11:10:00,128.07,128.16,127.69,128.05,73276.0,117.7734,117.8562,117.424,117.755,73276.0
2018-10-11 11:20:00,128.07,128.42,128.04,128.14,79137.0,117.7734,118.0953,117.7458,117.8378,79137.0
2018-10-11 11:30:00,128.18,128.46,127.87,127.88,61640.0,117.8746,118.1321,117.5895,117.5987,61640.0
2018-10-11 11:40:00,127.88,128.47,127.84,128.42,60951.0,117.5987,118.1413,117.5619,118.0953,60951.0
2018-10-11 11:50:00,128.46,128.88,128.35,128.54,77009.0,118.1321,118.5183,118.0309,118.2056,77009.0
2018-10-11 12:00:00,128.58,128.62,128.12,128.14,58922.0,118.2424,118.2792,117.8194,117.8378,58922.0
2018-10-11 12:10:00,128.18,128.36,127.96,128.32,33153.0,117.8746,118.0401,117.6723,118.0033,33153.0
2018-10-11 12:20:00,128.35,128.84,128.35,128.75,66615.0,118.0309,118.4815,118.0309,118.3988,66615.0
2018-10-11 12:30:00,128.75,128.91,128.57,128.9,57525.0,118.3988,118.5459,118.2332,118.5367,57525.0
2018-10-11 12:40:00,128.9,129.09,128.76,128.78,49607.0,118.5367,118.7114,118.408,118.4264,49607.0
2018-10-11 12:50:00,128.79,128.82,128.57,128.74,60957.0,118.4355,118.4631,118.2332,118.3896,60957.0
2018-10-11 13:00:00,128.72,128.73,128.43,128.65,68630.0,118.3712,118.3804,118.1045,118.3068,68630.0
2018-10-11 13:10:00,128.64,129.43,128.54,129.32,42340.0,118.2976,119.0241,118.2056,118.9229,42340.0
2018-10-11 13:20:00,129.36,129.55,129.19,129.29,30783.0,118.9597,119.1344,118.8034,118.8953,30783.0
2018-10-11 13:30:00,129.3,129.49,129.12,129.25,31622.0,118.9045,119.0793,118.739,118.8586,31622.0
2018-10-11 13:40:00,129.26,129.38,129.11,129.12,40035.0,118.8678,118.9781,118.7298,118.739,40035.0
2018-10-11 13:50:00,129.08,129.5,128.81,129.44,36596.0,118.7022,119.0885,118.4539,119.0333,36596.0
2018-10-11 14:00:00,129.43,129.61,129.24,129.25,44232.0,119.0241,119.1896,118.8494,118.8586,44232.0
2018-10-11 14:10:00,129.28,129.28,128.76,128.88,33362.0,118.8862,118.8862,118.408,118.5183,33362.0
2018-10-11 14:20:00,128.84,129.21,128.82,129.01,69335.0,118.4815,118.8218,118.4631,118.6379,69335.0
2018-10-11 14:30:00,128.98,128.99,128.54,128.7,99136.0,118.6103,118.6195,118.2056,118.3528,99136.0
2018-10-11 14:40:00,128.69,128.78,127.65,128.24,83866.0,118.3436,118.4264,117.3872,117.9298,83866.0
2018-10-11 14:50:00,128.26,128.6,128.05,128.5,50581.0,117.9482,118.2608,117.755,118.1689,50581.0
2018-10-11 15:00:00,128.5,128.69,128.09,128.16,39638.0,118.1689,118.3436,117.7918,117.8562,39638.0
2018-10-11 15:10:00,128.14,129.47,127.96,129.46,108634.0,117.8378,119.0609,117.6723,119.0517,108634.0
2018-10-11 15:20:00,129.47,129.54,129.16,129.21,49267.0,119.0609,119.1252,118.7758,118.8218,49267.0
2018-10-11 15:30:00,129.2,129.69,129.13,129.49,171311.0,118.8126,119.2632,118.7482,119.0793,171311.0
2018-10-11 15:40:00,129.47,129.47,128.22,128.33,143442.0,119.0609,119.0609,117.9114,118.0125,143442.0
2018-10-11 15:50:00,128.32,128.66,127.97,128.07,232824.0,118.0033,118.316,117.6815,117.7734,232824.0
2018-10-12 09:30:00,129.28,130.25,127.68,128.72,141942.0,118.8862,119.7782,117.4148,118.3712,141942.0
2018-10-12 09:40:00,128.61,128.8,128.14,128.19,62118.0,118.27,118.4447,117.8378,117.8838,62118.0
2018-10-12 09:50:00,128.24,128.44,127.94,128.14,49322.0,117.9298,118.1137,117.6539,117.8378,49322.0
2018-10-12 10:00:00,128.16,128.16,127.75,127.95,74749.0,117.8562,117.8562,117.4792,117.6631,74749.0
2018-10-12 10:10:00,127.98,128.11,127.61,127.87,81790.0,117.6907,117.8102,117.3504,117.5895,81790.0
2018-10-12 10:20:00,127.84,128.03,127.7,127.79,40847.0,117.5619,117.7366,117.4332,117.5159,40847.0
2018-10-12 10:30:00,127.78,127.97,127.46,127.71,47937.0,117.5067,117.6815,117.2125,117.4424,47937.0
2018-10-12 10:40:00,127.72,127.85,127.2,127.29,38726.0,117.4516,117.5711,116.9734,117.0561,38726.0
2018-10-12 10:50:00,127.29,127.33,126.82,126.87,65920.0,117.0561,117.0929,116.6239,116.6699,65920.0
2018-10-12 11:00:00,126.95,127.08,126.72,126.83,85565.0,116.7435,116.863,116.532,116.6331,85565.0
2018-10-12 11:10:00,126.89,126.95,126.47,126.48,40877.0,116.6883,116.7435,116.3021,116.3113,40877.0
2018-10-12 11:20:00,126.47,126.62,126.08,126.17,40256.0,116.3021,116.44,115.9434,116.0262,40256.0
2018-10-12 11:30:00,126.2,126.24,125.72,125.81,105760.0,116.0538,116.0906,115.6124,115.6951,105760.0
2018-10-12 11:40:00,125.81,125.91,125.26,125.36,58260.0,115.6951,115.7871,115.1894,115.2813,58260.0
2018-10-12 11:50:00,125.4,125.76,125.0,125.61,97776.0,115.3181,115.6492,114.9503,115.5112,97776.0
2018-10-12 12:00:00,125.6,125.86,125.31,125.51,93857.0,115.502,115.7411,115.2353,115.4193,93857.0
2018-10-12 12:10:00,125.53,125.54,125.22,125.34,47981.0,115.4376,115.4468,115.1526,115.2629,47981.0
2018-10-12 12:20:00,125.34,125.35,125.05,125.16,41850.0,115.2629,115.2721,114.9962,115.0974,41850.0
2018-10-12 12:30:00,125.16,125.45,124.99,124.99,83249.0,115.0974,115.3641,114.9411,114.9411,83249.0
2018-10-12 12:40:00,125.02,125.11,124.81,124.81,66837.0,114.9686,115.0514,114.7755,114.7755,66837.0
2018-10-12 12:50:00,124.85,125.04,124.68,125.04,99675.0,114.8123,114.987,114.656,114.987,99675.0
2018-10-12 13:00:00,125.06,125.37,124.93,125.14,60444.0,115.0054,115.2905,114.8859,115.079,60444.0
2018-10-12 13:10:00,125.14,125.35,125.01,125.1,58420.0,115.079,115.2721,114.9595,115.0422,58420.0
2018-10-12 13:20:00,125.1,125.35,125.02,125.12,42699.0,115.0422,115.2721,114.9686,115.0606,42699.0
2018-10-12 13:30:00,125.06,125.22,124.98,125.21,35496.0,115.0054,115.1526,114.9319,115.1434,35496.0
2018-10-12 13:40:00,125.23,125.52,125.0,125.48,52853.0,115.1618,115.4284,114.9503,115.3917,52853.0
2018-10-12 13:50:00,125.47,125.48,125.09,125.17,50919.0,115.3825,115.3917,115.033,115.1066,50919.0
2018-10-12 14:00:00,125.17,125.22,125.03,125.11,60379.0,115.1066,115.1526,114.9778,115.0514,60379.0
2018-10-12 14:10:00,125.08,125.61,124.93,125.59,77102.0,115.0238,115.5112,114.8859,115.4928,77102.0
2018-10-12 14:20:00,125.6,125.73,125.4,125.71,80571.0,115.502,115.6216,115.3181,115.6032,80571.0
2018-10-12 14:30:00,125.74,125.87,125.54,125.72,126370.0,115.6308,115.7503,115.4468,115.6124,126370.0
2018-10-12 14:40:00,125.71,125.77,125.39,125.52,70604.0,115.6032,115.6583,115.3089,115.4284,70604.0
2018-10-12 14:50:00,125.49,126.01,125.49,125.97,58078.0,115.4009,115.8791,115.4009,115.8423,58078.0
2018-10-12 15:00:00,126.0,126.11,125.78,125.96,182367.0,115.8699,115.971,115.6675,115.8331,182367.0
2018-10-12 15:10:00,125.94,126.15,125.93,126.11,85004.0,115.8147,116.0078,115.8055,115.971,85004.0
2018-10-12 15:20:00,126.14,126.8,126.13,126.74,100593.0,115.9986,116.6055,115.9894,116.5504,100593.0
2018-10-12 15:30:00,126.72,126.72,126.28,126.3,117237.0,116.532,116.532,116.1273,116.1457,117237.0
2018-10-12 15:40:00,126.3,126.67,126.28,126.4,105582.0,116.1457,116.486,116.1273,116.2377,105582.0
2018-10-12 15:50:00,126.43,126.68,126.33,126.37,267256.0,116.2653,116.4952,116.1733,116.2101,267256.0
2018-10-15 09:30:00,126.76,127.08,126.01,126.84,46103.0,116.5688,116.863,115.8791,116.6423,46103.0
2018-10-15 09:40:00,126.77,127.03,126.45,126.76,59245.0,116.578,116.817,116.2837,116.5688,59245.0
2018-10-15 09:50:00,126.91,126.91,126.39,126.39,39676.0,116.7067,116.7067,116.2285,116.2285,39676.0
2018-10-15 10:00:00,126.4,126.54,126.27,126.51,38839.0,116.2377,116.3664,116.1181,116.3389,38839.0
2018-10-15 10:10:00,126.45,126.54,125.64,125.71,57078.0,116.2837,116.3664,115.5388,115.6032,57078.0
2018-10-15 10:20:00,125.74,125.83,125.39,125.39,60180.0,115.6308,115.7135,115.3089,115.3089,60180.0
2018-10-15 10:30:00,125.44,125.8,125.39,125.8,56638.0,115.3549,115.6859,115.3089,115.6859,56638.0
2018-10-15 10:40:00,125.85,126.15,125.69,125.69,34983.0,115.7319,116.0078,115.5848,115.5848,34983.0
2018-10-15 10:50:00,125.7,125.9,125.57,125.9,45092.0,115.594,115.7779,115.4744,115.7779,45092.0
2018-10-15 11:00:00,125.91,125.93,125.53,125.59,40558.0,115.7871,115.8055,115.4376,115.4928,40558.0
2018-10-15 11:10:00,125.59,125.72,125.48,125.66,36537.0,115.4928,115.6124,115.3917,115.5572,36537.0
2018-10-15 11:20:00,125.68,126.09,125.6,126.02,35306.0,115.5756,115.9526,115.502,115.8882,35306.0
2018-10-15 11:30:00,126.04,126.05,125.62,125.65,33916.0,115.9066,115.9158,115.5204,115.548,33916.0
2018-10-15 11:40:00,125.66,125.74,125.48,125.71,21500.0,115.5572,115.6308,115.3917,115.6032,21500.0
2018-10-15 11:50:00,125.73,126.17,125.68,125.91,34325.0,115.6216,116.0262,115.5756,115.7871,34325.0
2018-10-15 12:00:00,125.88,125.9,125.68,125.68,14570.0,115.7595,115.7779,115.5756,115.5756,14570.0
2018-10-15 12:10:00,125.68,125.99,125.57,125.98,18610.0,115.5756,115.8607,115.4744,115.8515,18610.0
2018-10-15 12:20:00,125.96,126.27,125.93,126.17,33330.0,115.8331,116.1181,115.8055,116.0262,33330.0
2018-10-15 12:30:00,126.14,126.14,125.92,126.01,41423.0,115.9986,115.9986,115.7963,115.8791,41423.0
2018-10-15 12:40:00,126.0,126.12,125.9,126.12,14995.0,115.8699,115.9802,115.7779,115.9802,14995.0
2018-10-15 12:50:00,126.13,126.19,125.83,125.85,36143.0,115.9894,116.0446,115.7135,115.7319,36143.0
2018-10-15 13:00:00,125.84,126.15,125.84,126.13,23649.0,115.7227,116.0078,115.7227,115.9894,23649.0
2018-10-15 13:10:00,126.17,126.24,126.03,126.05,24473.0,116.0262,116.0906,115.8974,115.9158,24473.0
2018-10-15 13:20:00,126.02,126.06,125.93,126.01,16436.0,115.8882,115.925,115.8055,115.8791,16436.0
2018-10-15 13:30:00,126.0,126.55,125.96,126.55,23348.0,115.8699,116.3756,115.8331,116.3756,23348.0
2018-10-15 13:40:00,126.56,126.73,126.55,126.6,36158.0,116.3848,116.5412,116.3756,116.4216,36158.0
2018-10-15 13:50:00,126.57,126.65,126.3,126.58,13882.0,116.394,116.4676,116.1457,116.4032,13882.0
2018-10-15 14:00:00,126.57,126.6,126.35,126.48,14577.0,116.394,116.4216,116.1917,116.3113,14577.0
2018-10-15 14:10:00,126.5,126.51,126.2,126.26,9239.0,116.3297,116.3389,116.0538,116.109,9239.0
2018-10-15 14:20:00,126.26,126.39,126.25,126.29,57180.0,116.109,116.2285,116.0998,116.1365,57180.0
2018-10-15 14:30:00,126.27,126.6,126.26,126.6,72152.0,116.1181,116.4216,116.109,116.4216,72152.0
2018-10-15 14:40:00,126.64,126.97,126.64,126.91,29009.0,116.4584,116.7619,116.4584,116.7067,29009.0
2018-10-15 14:50:00,126.94,127.23,126.94,126.95,33540.0,116.7343,117.001,116.7343,116.7435,33540.0
2018-10-15 15:00:00,126.98,127.02,126.73,126.83,22513.0,116.7711,116.8079,116.5412,116.6331,22513.0
2018-10-15 15:10:00,126.79,126.79,126.51,126.51,26881.0,116.5963,116.5963,116.3389,116.3389,26881.0
2018-10-15 15:20:00,126.52,126.64,126.46,126.47,27548.0,116.3481,116.4584,116.2929,116.3021,27548.0
2018-10-15 15:30:00,126.47,126.49,126.35,126.44,37286.0,116.3021,116.3205,116.1917,116.2745,37286.0
2018-10-15 15:40:00,126.42,126.54,126.3,126.41,66243.0,116.2561,116.3664,116.1457,116.2469,66243.0
2018-10-15 15:50:00,126.38,126.41,125.87,125.9,164166.0,116.2193,116.2469,115.7503,115.7779,164166.0
2018-10-16 09:30:00,127.34,128.18,127.16,127.78,90995.0,117.1021,117.8746,116.9366,117.5067,90995.0
2018-10-16 09:40:00,127.8,127.96,127.58,127.82,30162.0,117.5251,117.6723,117.3228,117.5435,30162.0
2018-10-16 09:50:00,127.75,128.01,127.54,127.96,46755.0,117.4792,117.7183,117.286,117.6723,46755.0
2018-10-16 10:00:00,128.0,128.2,127.88,128.07,45944.0,117.7091,117.893,117.5987,117.7734,45944.0
2018-10-16 10:10:00,128.07,128.44,128.03,128.28,44646.0,117.7734,118.1137,117.7366,117.9665,44646.0
2018-10-16 10:20:00,128.31,128.38,128.07,128.25,49581.0,117.9941,118.0585,117.7734,117.939,49581.0
2018-10-16 10:30:00,128.22,128.35,128.15,128.2,37928.0,117.9114,118.0309,117.847,117.893,37928.0
2018-10-16 10:40:00,128.18,128.21,128.0,128.07,28518.0,117.8746,117.9022,117.7091,117.7734,28518.0
2018-10-16 10:50:00,128.06,128.19,127.99,128.19,33896.0,117.7642,117.8838,117.6999,117.8838,33896.0
2018-10-16 11:00:00,128.2,128.21,127.96,128.2,24362.0,117.893,117.9022,117.6723,117.893,24362.0
2018-10-16 11:10:00,128.15,128.22,128.01,128.06,23244.0,117.847,117.9114,117.7183,117.7642,23244.0
2018-10-16 11:20:00,128.07,128.15,128.04,128.14,20638.0,117.7734,117.847,117.7458,117.8378,20638.0
2018-10-16 11:30:00,128.15,128.18,128.02,128.18,20294.0,117.847,117.8746,117.7275,117.8746,20294.0
2018-10-16 11:40:00,128.16,128.3,128.16,128.21,27808.0,117.8562,117.9849,117.8562,117.9022,27808.0
2018-10-16 11:50:00,128.22,128.29,128.07,128.29,36396.0,117.9114,117.9757,117.7734,117.9757,36396.0
2018-10-16 12:00:00,128.28,128.72,128.27,128.72,30571.0,117.9665,118.3712,117.9574,118.3712,30571.0
2018-10-16 12:10:00,128.71,128.91,128.58,128.64,56487.0,118.362,118.5459,118.2424,118.2976,56487.0
2018-10-16 12:20:00,128.64,128.85,128.62,128.72,29603.0,118.2976,118.4907,118.2792,118.3712,29603.0
2018-10-16 12:30:00,128.74,128.77,128.59,128.68,25887.0,118.3896,118.4172,118.2516,118.3344,25887.0
2018-10-16 12:40:00,128.66,128.78,128.59,128.62,21198.0,118.316,118.4264,118.2516,118.2792,21198.0
2018-10-16 12:50:00,128.62,128.63,128.34,128.47,22554.0,118.2792,118.2884,118.0217,118.1413,22554.0
2018-10-16 13:00:00,128.44,128.44,128.34,128.4,17322.0,118.1137,118.1137,118.0217,118.0769,17322.0
2018-10-16 13:10:00,128.44,128.52,128.44,128.51,31104.0,118.1137,118.1873,118.1137,118.1781,31104.0
2018-10-16 13:20:00,128.48,128.59,128.46,128.5,27787.0,118.1505,118.2516,118.1321,118.1689,27787.0
2018-10-16 13:30:00,128.52,129.04,128.44,128.98,119174.0,118.1873,118.6654,118.1137,118.6103,119174.0
2018-10-16 13:40:00,128.98,129.01,128.82,128.94,36643.0,118.6103,118.6379,118.4631,118.5735,36643.0
2018-10-16 13:50:00,128.91,129.0,128.68,128.75,37598.0,118.5459,118.6287,118.3344,118.3988,37598.0
2018-10-16 14:00:00,128.73,128.89,128.7,128.78,36074.0,118.3804,118.5275,118.3528,118.4264,36074.0
2018-10-16 14:10:00,128.79,128.9,128.5,128.51,38572.0,118.4355,118.5367,118.1689,118.1781,38572.0
2018-10-16 14:20:00,128.54,128.67,128.25,128.65,50049.0,118.2056,118.3252,117.939,118.3068,50049.0
2018-10-16 14:30:00,128.65,129.01,128.58,129.01,33489.0,118.3068,118.6379,118.2424,118.6379,33489.0
2018-10-16 14:40:00,128.99,129.08,128.78,128.94,134424.0,118.6195,118.7022,118.4264,118.5735,134424.0
2018-10-16 14:50:00,128.94,128.97,128.46,128.46,45420.0,118.5735,118.6011,118.1321,118.1321,45420.0
2018-10-16 15:00:00,128.44,128.45,128.16,128.23,20954.0,118.1137,118.1229,117.8562,117.9206,20954.0
2018-10-16 15:10:00,128.22,128.53,128.11,128.48,49417.0,117.9114,118.1965,117.8102,118.1505,49417.0
2018-10-16 15:20:00,128.45,128.51,128.38,128.47,34154.0,118.1229,118.1781,118.0585,118.1413,34154.0
2018-10-16 15:30:00,128.45,128.45,128.25,128.36,55544.0,118.1229,118.1229,117.939,118.0401,55544.0
2018-10-16 15:40:00,128.37,128.74,128.31,128.73,77349.0,118.0493,118.3896,117.9941,118.3804,77349.0
2018-10-16 15:50:00,128.73,128.75,128.41,128.47,136577.0,118.3804,118.3988,118.0861,118.1413,136577.0
2018-10-17 09:30:00,128.58,128.6,127.91,128.44,51154.0,118.2424,118.2608,117.6263,118.1137,51154.0
2018-10-17 09:40:00,128.3,129.0,128.26,128.58,50463.0,117.9849,118.6287,117.9482,118.2424,50463.0
2018-10-17 09:50:00,128.5,129.22,128.36,128.4,41466.0,118.1689,118.831,118.0401,118.0769,41466.0
2018-10-17 10:00:00,128.29,128.63,128.21,128.62,15557.0,117.9757,118.2884,117.9022,118.2792,15557.0
2018-10-17 10:10:00,128.5,128.55,128.11,128.28,15124.0,118.1689,118.2148,117.8102,117.9665,15124.0
2018-10-17 10:20:00,128.19,128.35,128.08,128.27,10021.0,117.8838,118.0309,117.7826,117.9574,10021.0
2018-10-17 10:30:00,128.36,128.39,128.06,128.16,16291.0,118.0401,118.0677,117.7642,117.8562,16291.0
2018-10-17 10:40:00,128.17,128.18,127.7,127.89,23382.0,117.8654,117.8746,117.4332,117.6079,23382.0
2018-10-17 10:50:00,127.9,127.94,127.78,127.86,22488.0,117.6171,117.6539,117.5067,117.5803,22488.0
2018-10-17 11:00:00,127.86,128.07,127.66,128.03,36955.0,117.5803,117.7734,117.3964,117.7366,36955.0
2018-10-17 11:10:00,128.01,128.32,127.96,128.26,26074.0,117.7183,118.0033,117.6723,117.9482,26074.0
2018-10-17 11:20:00,128.31,128.45,128.19,128.3,32655.0,117.9941,118.1229,117.8838,117.9849,32655.0
2018-10-17 11:30:00,128.35,128.38,128.21,128.22,39124.0,118.0309,118.0585,117.9022,117.9114,39124.0
2018-10-17 11:40:00,128.26,128.81,128.24,128.67,19673.0,117.9482,118.4539,117.9298,118.3252,19673.0
2018-10-17 11:50:00,128.67,129.12,128.56,129.12,50603.0,118.3252,118.739,118.224,118.739,50603.0
2018-10-17 12:00:00,129.16,129.46,129.08,129.24,40368.0,118.7758,119.0517,118.7022,118.8494,40368.0
2018-10-17 12:10:00,129.24,129.3,129.1,129.13,41990.0,118.8494,118.9045,118.7206,118.7482,41990.0
2018-10-17 12:20:00,129.15,129.19,129.02,129.1,33411.0,118.7666,118.8034,118.6471,118.7206,33411.0
2018-10-17 12:30:00,129.04,129.16,128.99,129.0,37260.0,118.6654,118.7758,118.6195,118.6287,37260.0
2018-10-17 12:40:00,129.04,129.15,128.82,128.84,28217.0,118.6654,118.7666,118.4631,118.4815,28217.0
2018-10-17 12:50:00,128.83,129.02,128.76,128.95,47744.0,118.4723,118.6471,118.408,118.5827,47744.0
2018-10-17 13:00:00,128.96,129.35,128.92,129.3,15425.0,118.5919,118.9505,118.5551,118.9045,15425.0
2018-10-17 13:10:00,129.33,129.45,129.27,129.37,16316.0,118.9321,119.0425,118.877,118.9689,16316.0
2018-10-17 13:20:00,129.37,129.4,129.14,129.21,12893.0,118.9689,118.9965,118.7574,118.8218,12893.0
2018-10-17 13:30:00,129.24,129.38,129.16,129.33,10500.0,118.8494,118.9781,118.7758,118.9321,10500.0
2018-10-17 13:40:00,129.33,129.39,129.26,129.28,10193.0,118.9321,118.9873,118.8678,118.8862,10193.0
2018-10-17 13:50:00,129.28,129.39,129.24,129.31,11569.0,118.8862,118.9873,118.8494,118.9137,11569.0
2018-10-17 14:00:00,129.31,129.31,129.07,129.19,12486.0,118.9137,118.9137,118.693,118.8034,12486.0
2018-10-17 14:10:00,129.19,129.19,128.91,129.02,11415.0,118.8034,118.8034,118.5459,118.6471,11415.0
2018-10-17 14:20:00,128.96,128.96,128.66,128.78,14655.0,118.5919,118.5919,118.316,118.4264,14655.0
2018-10-17 14:30:00,128.73,128.87,128.69,128.77,9860.0,118.3804,118.5091,118.3436,118.4172,9860.0
2018-10-17 14:40:00,128.77,129.05,128.77,129.04,7599.0,118.4172,118.6746,118.4172,118.6654,7599.0
2018-10-17 14:50:00,129.02,129.26,129.02,129.13,14421.0,118.6471,118.8678,118.6471,118.7482,14421.0
2018-10-17 15:00:00,129.13,129.14,128.8,128.94,14271.0,118.7482,118.7574,118.4447,118.5735,14271.0
2018-10-17 15:10:00,128.91,128.93,128.75,128.91,30399.0,118.5459,118.5643,118.3988,118.5459,30399.0
2018-10-17 15:20:00,128.89,129.16,128.88,129.07,26344.0,118.5275,118.7758,118.5183,118.693,26344.0
2018-10-17 15:30:00,129.07,129.07,128.78,128.94,36111.0,118.693,118.693,118.4264,118.5735,36111.0
2018-10-17 15:40:00,128.91,128.91,128.63,128.86,52571.0,118.5459,118.5459,118.2884,118.4999,52571.0
2018-10-17 15:50:00,128.84,129.19,128.74,128.75,261303.0,118.4815,118.8034,118.3896,118.3988,261303.0
2018-10-18 09:30:00,128.83,128.97,127.81,127.94,89888.0,118.4723,118.6011,117.5343,117.6539,89888.0
2018-10-18 09:40:00,127.98,128.43,127.77,127.9,47395.0,117.6907,118.1045,117.4976,117.6171,47395.0
2018-10-18 09:50:00,127.94,128.1,127.44,127.44,42159.0,117.6539,117.801,117.1941,117.1941,42159.0
2018-10-18 10:00:00,127.41,127.61,127.18,127.26,41915.0,117.1665,117.3504,116.955,117.0286,41915.0
2018-10-18 10:10:00,127.25,127.41,126.87,127.34,35539.0,117.0194,117.1665,116.6699,117.1021,35539.0
2018-10-18 10:20:00,127.35,127.41,127.17,127.19,50938.0,117.1113,117.1665,116.9458,116.9642,50938.0
2018-10-18 10:30:00,127.19,127.94,127.19,127.8,33251.0,116.9642,117.6539,116.9642,117.5251,33251.0
2018-10-18 10:40:00,127.83,127.83,127.55,127.61,27112.0,117.5527,117.5527,117.2952,117.3504,27112.0
2018-10-18 10:50:00,127.61,127.99,127.53,127.91,25416.0,117.3504,117.6999,117.2768,117.6263,25416.0
2018-10-18 11:00:00,127.91,127.97,127.46,127.55,26769.0,117.6263,117.6815,117.2125,117.2952,26769.0
2018-10-18 11:10:00,127.55,127.74,127.46,127.47,15226.0,117.2952,117.47,117.2125,117.2217,15226.0
2018-10-18 11:20:00,127.47,127.53,126.89,127.05,34497.0,117.2217,117.2768,116.6883,116.8354,34497.0
2018-10-18 11:30:00,127.08,127.22,126.52,126.65,37071.0,116.863,116.9918,116.3481,116.4676,37071.0
2018-10-18 11:40:00,126.66,126.66,126.1,126.19,31438.0,116.4768,116.4768,115.9618,116.0446,31438.0
2018-10-18 11:50:00,126.24,126.52,125.89,126.31,21677.0,116.0906,116.3481,115.7687,116.1549,21677.0
2018-10-18 12:00:00,126.3,126.72,126.3,126.43,23478.0,116.1457,116.532,116.1457,116.2653,23478.0
2018-10-18 12:10:00,126.41,126.58,126.14,126.33,66603.0,116.2469,116.4032,115.9986,116.1733,66603.0
2018-10-18 12:20:00,126.34,126.48,126.29,126.43,45106.0,116.1825,116.3113,116.1365,116.2653,45106.0
2018-10-18 12:30:00,126.39,126.5,126.22,126.37,35437.0,116.2285,116.3297,116.0722,116.2101,35437.0
2018-10-18 12:40:00,126.45,126.7,126.38,126.49,31560.0,116.2837,116.5136,116.2193,116.3205,31560.0
2018-10-18 12:50:00,126.48,126.54,126.28,126.35,20431.0,116.3113,116.3664,116.1273,116.1917,20431.0
2018-10-18 13:00:00,126.37,126.37,125.94,126.04,20593.0,116.2101,116.2101,115.8147,115.9066,20593.0
2018-10-18 13:10:00,125.99,126.08,125.72,125.84,23475.0,115.8607,115.9434,115.6124,115.7227,23475.0
2018-10-18 13:20:00,125.88,125.97,125.66,125.97,23817.0,115.7595,115.8423,115.5572,115.8423,23817.0
2018-10-18 13:30:00,125.98,126.09,125.78,125.93,21465.0,115.8515,115.9526,115.6675,115.8055,21465.0
2018-10-18 13:40:00,125.91,125.93,125.66,125.83,14130.0,115.7871,115.8055,115.5572,115.7135,14130.0
2018-10-18 13:50:00,125.86,125.93,125.69,125.78,16022.0,115.7411,115.8055,115.5848,115.6675,16022.0
2018-10-18 14:00:00,125.81,126.3,125.78,126.22,17198.0,115.6951,116.1457,115.6675,116.0722,17198.0
2018-10-18 14:10:00,126.2,126.43,126.13,126.3,30492.0,116.0538,116.2653,115.9894,116.1457,30492.0
2018-10-18 14:20:00,126.31,126.73,126.3,126.49,17586.0,116.1549,116.5412,116.1457,116.3205,17586.0
2018-10-18 14:30:00,126.48,126.8,126.44,126.6,18848.0,116.3113,116.6055,116.2745,116.4216,18848.0
2018-10-18 14:40:00,126.62,126.68,126.38,126.47,63979.0,116.44,116.4952,116.2193,116.3021,63979.0
2018-10-18 14:50:00,126.51,126.73,126.51,126.6,23090.0,116.3389,116.5412,116.3389,116.4216,23090.0
2018-10-18 15:00:00,126.62,126.68,126.19,126.22,33124.0,116.44,116.4952,116.0446,116.0722,33124.0
2018-10-18 15:10:00,126.19,126.53,126.15,126.37,28382.0,116.0446,116.3572,116.0078,116.2101,28382.0
2018-10-18 15:20:00,126.33,126.53,126.27,126.47,31220.0,116.1733,116.3572,116.1181,116.3021,31220.0
2018-10-18 15:30:00,126.43,126.65,126.22,126.63,116654.0,116.2653,116.4676,116.0722,116.4492,116654.0
2018-10-18 15:40:00,126.64,126.89,126.58,126.77,93810.0,116.4584,116.6883,116.4032,116.578,93810.0
2018-10-18 15:50:00,126.77,126.78,126.52,126.77,195817.0,116.578,116.5871,116.3481,116.578,195817.0
2018-10-19 09:30:00,128.2,129.86,128.2,128.76,149771.0,117.893,119.4195,117.893,118.408,149771.0
2018-10-19 09:40:00,128.58,128.99,128.3,128.62,64329.0,118.2424,118.6195,117.9849,118.2792,64329.0
2018-10-19 09:50:00,128.56,128.96,128.55,128.86,9598.0,118.224,118.5919,118.2148,118.4999,9598.0
2018-10-19 10:00:00,128.91,128.96,128.18,128.25,21557.0,118.5459,118.5919,117.8746,117.939,21557.0
2018-10-19 10:10:00,128.25,128.64,128.19,128.48,32999.0,117.939,118.2976,117.8838,118.1505,32999.0
2018-10-19 10:20:00,128.45,128.66,128.39,128.53,24673.0,118.1229,118.316,118.0677,118.1965,24673.0
2018-10-19 10:30:00,128.5,128.63,127.96,127.96,36811.0,118.1689,118.2884,117.6723,117.6723,36811.0
2018-10-19 10:40:00,127.95,128.21,127.81,127.81,36989.0,117.6631,117.9022,117.5343,117.5343,36989.0
2018-10-19 10:50:00,127.8,128.04,127.72,127.88,19793.0,117.5251,117.7458,117.4516,117.5987,19793.0
2018-10-19 11:00:00,127.88,127.92,127.14,127.4,25884.0,117.5987,117.6355,116.9182,117.1573,25884.0
2018-10-19 11:10:00,127.28,127.48,127.2,127.36,13344.0,117.0469,117.2309,116.9734,117.1205,13344.0
2018-10-19 11:20:00,127.37,127.57,127.3,127.36,33458.0,117.1297,117.3136,117.0653,117.1205,33458.0
2018-10-19 11:30:00,127.38,127.48,127.22,127.48,29985.0,117.1389,117.2309,116.9918,117.2309,29985.0
2018-10-19 11:40:00,127.5,127.58,127.36,127.4,20858.0,117.2493,117.3228,117.1205,117.1573,20858.0
2018-10-19 11:50:00,127.35,127.46,127.12,127.45,12775.0,117.1113,117.2125,116.8998,117.2033,12775.0
2018-10-19 12:00:00,127.47,127.51,127.23,127.39,10726.0,117.2217,117.2585,117.001,117.1481,10726.0
2018-10-19 12:10:00,127.28,127.32,127.03,127.16,15718.0,117.0469,117.0837,116.817,116.9366,15718.0
2018-10-19 12:20:00,127.1,127.11,126.68,126.7,20506.0,116.8814,116.8906,116.4952,116.5136,20506.0
2018-10-19 12:30:00,126.68,126.72,126.4,126.54,33157.0,116.4952,116.532,116.2377,116.3664,33157.0
2018-10-19 12:40:00,126.53,126.61,126.35,126.46,35548.0,116.3572,116.4308,116.1917,116.2929,35548.0
2018-10-19 12:50:00,126.43,126.58,126.27,126.55,30512.0,116.2653,116.4032,116.1181,116.3756,30512.0
2018-10-19 13:00:00,126.58,126.79,126.48,126.61,10420.0,116.4032,116.5963,116.3113,116.4308,10420.0
2018-10-19 13:10:00,126.64,127.08,126.64,126.93,17940.0,116.4584,116.863,116.4584,116.7251,17940.0
2018-10-19 13:20:00,126.94,126.94,126.71,126.89,20370.0,116.7343,116.7343,116.5228,116.6883,20370.0
2018-10-19 13:30:00,126.89,126.91,126.56,126.58,41269.0,116.6883,116.7067,116.3848,116.4032,41269.0
2018-10-19 13:40:00,126.59,126.69,126.33,126.49,17375.0,116.4124,116.5044,116.1733,116.3205,17375.0
2018-10-19 13:50:00,126.5,126.63,126.32,126.32,7187.0,116.3297,116.4492,116.1641,116.1641,7187.0
2018-10-19 14:00:00,126.29,126.31,125.65,125.8,28006.0,116.1365,116.1549,115.548,115.6859,28006.0
2018-10-19 14:10:00,125.81,125.91,125.56,125.59,24954.0,115.6951,115.7871,115.4652,115.4928,24954.0
2018-10-19 14:20:00,125.57,126.05,125.57,125.66,44105.0,115.4744,115.9158,115.4744,115.5572,44105.0
2018-10-19 14:30:00,125.68,125.88,125.48,125.82,33518.0,115.5756,115.7595,115.3917,115.7043,33518.0
2018-10-19 14:40:00,125.82,126.03,125.81,126.03,12512.0,115.7043,115.8974,115.6951,115.8974,12512.0
2018-10-19 14:50:00,126.0,126.33,125.99,126.21,65186.0,115.8699,116.1733,115.8607,116.063,65186.0
2018-10-19 15:00:00,126.22,126.25,125.78,125.83,17111.0,116.0722,116.0998,115.6675,115.7135,17111.0
2018-10-19 15:10:00,125.83,126.0,125.62,125.84,23024.0,115.7135,115.8699,115.5204,115.7227,23024.0
2018-10-19 15:20:00,125.86,125.98,125.66,125.89,26061.0,115.7411,115.8515,115.5572,115.7687,26061.0
2018-10-19 15:30:00,125.88,126.07,125.81,125.84,34513.0,115.7595,115.9342,115.6951,115.7227,34513.0
2018-10-19 15:40:00,125.84,126.01,125.67,125.76,66703.0,115.7227,115.8791,115.5664,115.6492,66703.0
2018-10-19 15:50:00,125.76,125.91,125.45,125.46,138244.0,115.6492,115.7871,115.3641,115.3733,138244.0
2018-10-22 09:30:00,125.9,126.72,125.78,126.55,44536.0,115.7779,116.532,115.6675,116.3756,44536.0
2018-10-22 09:40:00,126.66,126.66,126.07,126.48,13385.0,116.4768,116.4768,115.9342,116.3113,13385.0
2018-10-22 09:50:00,126.45,126.45,125.74,126.05,22209.0,116.2837,116.2837,115.6308,115.9158,22209.0
2018-10-22 10:00:00,125.96,126.26,125.81,126.26,23754.0,115.8331,116.109,115.6951,116.109,23754.0
2018-10-22 10:10:00,126.22,126.33,125.61,125.7,32792.0,116.0722,116.1733,115.5112,115.594,32792.0
2018-10-22 10:20:00,125.74,125.93,125.33,125.52,20915.0,115.6308,115.8055,115.2537,115.4284,20915.0
2018-10-22 10:30:00,125.6,126.09,125.3,125.94,48077.0,115.502,115.9526,115.2261,115.8147,48077.0
2018-10-22 10:40:00,125.92,126.71,125.73,126.66,53648.0,115.7963,116.5228,115.6216,116.4768,53648.0
2018-10-22 10:50:00,126.63,126.82,126.45,126.66,42953.0,116.4492,116.6239,116.2837,116.4768,42953.0
2018-10-22 11:00:00,126.69,126.94,126.44,126.83,43303.0,116.5044,116.7343,116.2745,116.6331,43303.0
2018-10-22 11:10:00,126.78,126.82,126.5,126.68,31192.0,116.5871,116.6239,116.3297,116.4952,31192.0
2018-10-22 11:20:00,126.72,127.0,126.48,126.59,38486.0,116.532,116.7895,116.3113,116.4124,38486.0
2018-10-22 11:30:00,126.61,126.77,126.45,126.53,21647.0,116.4308,116.578,116.2837,116.3572,21647.0
2018-10-22 11:40:00,126.49,126.95,126.46,126.91,17718.0,116.3205,116.7435,116.2929,116.7067,17718.0
2018-10-22 11:50:00,126.95,127.08,126.57,126.77,26518.0,116.7435,116.863,116.394,116.578,26518.0
2018-10-22 12:00:00,126.8,126.88,126.58,126.58,16003.0,116.6055,116.6791,116.4032,116.4032,16003.0
2018-10-22 12:10:00,126.6,126.63,126.34,126.4,9002.0,116.4216,116.4492,116.1825,116.2377,9002.0
2018-10-22 12:20:00,126.33,126.58,126.21,126.58,15343.0,116.1733,116.4032,116.063,116.4032,15343.0
2018-10-22 12:30:00,126.62,126.66,126.31,126.43,19186.0,116.44,116.4768,116.1549,116.2653,19186.0
2018-10-22 12:40:00,126.46,126.64,126.29,126.51,12411.0,116.2929,116.4584,116.1365,116.3389,12411.0
2018-10-22 12:50:00,126.44,126.79,126.41,126.48,28284.0,116.2745,116.5963,116.2469,116.3113,28284.0
2018-10-22 13:00:00,126.48,126.67,126.36,126.59,12913.0,116.3113,116.486,116.2009,116.4124,12913.0
2018-10-22 13:10:00,126.61,126.73,126.55,126.73,16346.0,116.4308,116.5412,116.3756,116.5412,16346.0
2018-10-22 13:20:00,126.74,126.75,126.4,126.56,13320.0,116.5504,116.5596,116.2377,116.3848,13320.0
2018-10-22 13:30:00,126.53,126.6,126.44,126.49,12804.0,116.3572,116.4216,116.2745,116.3205,12804.0
2018-10-22 13:40:00,126.5,126.58,126.36,126.37,11673.0,116.3297,116.4032,116.2009,116.2101,11673.0
2018-10-22 13:50:00,126.34,126.34,126.03,126.16,13492.0,116.1825,116.1825,115.8974,116.017,13492.0
2018-10-22 14:00:00,126.17,126.3,126.05,126.21,30153.0,116.0262,116.1457,115.9158,116.063,30153.0
2018-10-22 14:10:00,126.19,126.42,126.19,126.28,27107.0,116.0446,116.2561,116.0446,116.1273,27107.0
2018-10-22 14:20:00,126.26,126.45,126.25,126.38,22387.0,116.109,116.2837,116.0998,116.2193,22387.0
2018-10-22 14:30:00,126.35,126.55,126.28,126.44,16801.0,116.1917,116.3756,116.1273,116.2745,16801.0
2018-10-22 14:40:00,126.44,126.58,126.32,126.52,21000.0,116.2745,116.4032,116.1641,116.3481,21000.0
2018-10-22 14:50:00,126.52,126.59,126.42,126.56,13884.0,116.3481,116.4124,116.2561,116.3848,13884.0
2018-10-22 15:00:00,126.5,126.61,126.41,126.56,52150.0,116.3297,116.4308,116.2469,116.3848,52150.0
2018-10-22 15:10:00,126.54,126.59,126.29,126.35,70732.0,116.3664,116.4124,116.1365,116.1917,70732.0
2018-10-22 15:20:00,126.35,126.53,126.25,126.37,90650.0,116.1917,116.3572,116.0998,116.2101,90650.0
2018-10-22 15:30:00,126.35,126.38,126.12,126.18,138899.0,116.1917,116.2193,115.9802,116.0354,138899.0
2018-10-22 15:40:00,126.18,126.4,126.04,126.31,38322.0,116.0354,116.2377,115.9066,116.1549,38322.0
2018-10-22 15:50:00,126.3,126.38,126.18,126.18,105866.0,116.1457,116.2193,116.0354,116.0354,105866.0
2018-10-23 09:30:00,124.46,124.95,121.93,123.93,103376.0,114.4537,114.9043,112.1271,113.9663,103376.0
2018-10-23 09:40:00,123.87,124.65,123.86,124.51,54512.0,113.9111,114.6284,113.9019,114.4996,54512.0
2018-10-23 09:50:00,124.55,124.55,123.78,123.78,81859.0,114.5364,114.5364,113.8283,113.8283,81859.0
2018-10-23 10:00:00,123.83,124.08,123.16,123.48,53484.0,113.8743,114.1042,113.2582,113.5525,53484.0
2018-10-23 10:10:00,123.41,123.68,122.97,123.05,49900.0,113.4881,113.7364,113.0835,113.157,49900.0
2018-10-23 10:20:00,123.06,123.29,122.69,122.88,43798.0,113.1662,113.3777,112.826,113.0007,43798.0
2018-10-23 10:30:00,122.85,122.93,122.44,122.69,53643.0,112.9731,113.0467,112.5961,112.826,53643.0
2018-10-23 10:40:00,122.72,123.06,122.55,122.61,86010.0,112.8536,113.1662,112.6972,112.7524,86010.0
2018-10-23 10:50:00,122.58,123.12,122.45,122.5,96484.0,112.7248,113.2214,112.6053,112.6512,96484.0
2018-10-23 11:00:00,122.5,122.74,122.42,122.61,93657.0,112.6512,112.872,112.5777,112.7524,93657.0
2018-10-23 11:10:00,122.63,123.01,122.6,122.9,96577.0,112.7708,113.1202,112.7432,113.0191,96577.0
2018-10-23 11:20:00,122.9,123.32,122.8,123.21,43032.0,113.0191,113.4053,112.9271,113.3042,43032.0
2018-10-23 11:30:00,123.19,123.39,123.02,123.25,33220.0,113.2858,113.4697,113.1294,113.341,33220.0
2018-10-23 11:40:00,123.23,124.16,123.22,123.83,76356.0,113.3226,114.1778,113.3134,113.8743,76356.0
2018-10-23 11:50:00,123.84,123.87,123.28,123.41,41416.0,113.8835,113.9111,113.3685,113.4881,41416.0
2018-10-23 12:00:00,123.4,123.8,123.29,123.75,27846.0,113.4789,113.8467,113.3777,113.8008,27846.0
2018-10-23 12:10:00,123.77,123.98,123.67,123.98,33066.0,113.8191,114.0123,113.7272,114.0123,33066.0
2018-10-23 12:20:00,123.96,124.36,123.95,124.36,28864.0,113.9939,114.3617,113.9847,114.3617,28864.0
2018-10-23 12:30:00,124.35,124.56,124.33,124.47,28076.0,114.3525,114.5456,114.3341,114.4629,28076.0
2018-10-23 12:40:00,124.47,124.68,124.46,124.66,26589.0,114.4629,114.656,114.4537,114.6376,26589.0
2018-10-23 12:50:00,124.66,124.69,124.54,124.56,70925.0,114.6376,114.6652,114.5272,114.5456,70925.0
2018-10-23 13:00:00,124.57,125.27,124.35,125.27,42146.0,114.5548,115.1985,114.3525,115.1985,42146.0
2018-10-23 13:10:00,125.3,125.43,125.23,125.36,39769.0,115.2261,115.3457,115.1618,115.2813,39769.0
2018-10-23 13:20:00,125.3,125.69,125.2,125.58,41389.0,115.2261,115.5848,115.1342,115.4836,41389.0
2018-10-23 13:30:00,125.58,125.73,125.32,125.46,36051.0,115.4836,115.6216,115.2445,115.3733,36051.0
2018-10-23 13:40:00,125.46,125.49,125.25,125.3,38981.0,115.3733,115.4009,115.1802,115.2261,38981.0
2018-10-23 13:50:00,125.3,125.4,125.15,125.19,24659.0,115.2261,115.3181,115.0882,115.125,24659.0
2018-10-23 14:00:00,125.2,125.35,125.09,125.35,31186.0,115.1342,115.2721,115.033,115.2721,31186.0
2018-10-23 14:10:00,125.32,125.56,125.13,125.53,27856.0,115.2445,115.4652,115.0698,115.4376,27856.0
2018-10-23 14:20:00,125.49,125.68,125.42,125.64,24412.0,115.4009,115.5756,115.3365,115.5388,24412.0
2018-10-23 14:30:00,125.62,125.87,125.56,125.84,34034.0,115.5204,115.7503,115.4652,115.7227,34034.0
2018-10-23 14:40:00,125.82,125.97,125.66,125.84,41637.0,115.7043,115.8423,115.5572,115.7227,41637.0
2018-10-23 14:50:00,125.83,126.05,125.78,125.98,28211.0,115.7135,115.9158,115.6675,115.8515,28211.0
2018-10-23 15:00:00,126.0,126.29,125.95,126.09,34618.0,115.8699,116.1365,115.8239,115.9526,34618.0
2018-10-23 15:10:00,126.06,126.06,125.7,125.86,37010.0,115.925,115.925,115.594,115.7411,37010.0
2018-10-23 15:20:00,125.83,125.97,125.49,125.49,41966.0,115.7135,115.8423,115.4009,115.4009,41966.0
2018-10-23 15:30:00,125.49,125.72,125.36,125.41,49994.0,115.4009,115.6124,115.2813,115.3273,49994.0
2018-10-23 15:40:00,125.43,125.52,125.24,125.32,65359.0,115.3457,115.4284,115.171,115.2445,65359.0
2018-10-23 15:50:00,125.34,125.4,125.22,125.31,175934.0,115.2629,115.3181,115.1526,115.2353,175934.0
2018-10-24 09:30:00,125.68,127.42,125.15,127.4,54496.0,115.5756,117.1757,115.0882,117.1573,54496.0
2018-10-24 09:40:00,127.2,127.6,126.44,126.62,28811.0,116.9734,117.3412,116.2745,116.44,28811.0
2018-10-24 09:50:00,126.62,126.98,126.52,126.77,39207.0,116.44,116.7711,116.3481,116.578,39207.0
2018-10-24 10:00:00,126.83,127.26,126.6,127.18,14045.0,116.6331,117.0286,116.4216,116.955,14045.0
2018-10-24 10:10:00,127.23,127.38,127.17,127.23,21232.0,117.001,117.1389,116.9458,117.001,21232.0
2018-10-24 10:20:00,127.21,127.76,127.1,127.52,58039.0,116.9826,117.4884,116.8814,117.2677,58039.0
2018-10-24 10:30:00,127.5,127.69,127.29,127.36,26780.0,117.2493,117.424,117.0561,117.1205,26780.0
2018-10-24 10:40:00,127.33,127.44,127.0,127.11,19892.0,117.0929,117.1941,116.7895,116.8906,19892.0
2018-10-24 10:50:00,127.11,127.24,126.97,127.12,24624.0,116.8906,117.0102,116.7619,116.8998,24624.0
2018-10-24 11:00:00,127.18,127.18,126.44,126.44,30699.0,116.955,116.955,116.2745,116.2745,30699.0
2018-10-24 11:10:00,126.48,126.71,126.48,126.54,16869.0,116.3113,116.5228,116.3113,116.3664,16869.0
2018-10-24 11:20:00,126.5,126.87,126.45,126.61,20507.0,116.3297,116.6699,116.2837,116.4308,20507.0
2018-10-24 11:30:00,126.61,126.89,126.37,126.74,16158.0,116.4308,116.6883,116.2101,116.5504,16158.0
2018-10-24 11:40:00,126.7,127.24,126.49,127.24,17701.0,116.5136,117.0102,116.3205,117.0102,17701.0
2018-10-24 11:50:00,127.27,127.85,127.11,127.77,19014.0,117.0378,117.5711,116.8906,117.4976,19014.0
2018-10-24 12:00:00,127.73,127.88,127.53,127.55,12050.0,117.4608,117.5987,117.2768,117.2952,12050.0
2018-10-24 12:10:00,127.57,127.7,127.23,127.23,16719.0,117.3136,117.4332,117.001,117.001,16719.0
2018-10-24 12:20:00,127.12,127.24,126.89,127.13,11783.0,116.8998,117.0102,116.6883,116.909,11783.0
2018-10-24 12:30:00,127.16,127.2,126.76,126.77,10492.0,116.9366,116.9734,116.5688,116.578,10492.0
2018-10-24 12:40:00,126.8,126.85,126.39,126.43,33954.0,116.6055,116.6515,116.2285,116.2653,33954.0
2018-10-24 12:50:00,126.38,126.78,126.2,126.6,19567.0,116.2193,116.5871,116.0538,116.4216,19567.0
2018-10-24 13:00:00,126.61,126.61,126.04,126.05,10889.0,116.4308,116.4308,115.9066,115.9158,10889.0
2018-10-24 13:10:00,126.02,126.42,125.91,126.29,13954.0,115.8882,116.2561,115.7871,116.1365,13954.0
2018-10-24 13:20:00,126.33,126.49,126.1,126.1,15844.0,116.1733,116.3205,115.9618,115.9618,15844.0
2018-10-24 13:30:00,126.13,126.36,125.78,126.13,18254.0,115.9894,116.2009,115.6675,115.9894,18254.0
2018-10-24 13:40:00,126.11,126.81,126.11,126.74,21446.0,115.971,116.6147,115.971,116.5504,21446.0
2018-10-24 13:50:00,126.73,127.01,126.58,126.76,17901.0,116.5412,116.7987,116.4032,116.5688,17901.0
2018-10-24 14:00:00,126.8,126.8,126.1,126.16,22897.0,116.6055,116.6055,115.9618,116.017,22897.0
2018-10-24 14:10:00,126.16,126.51,126.15,126.47,15854.0,116.017,116.3389,116.0078,116.3021,15854.0
2018-10-24 14:20:00,126.42,126.84,126.33,126.73,18581.0,116.2561,116.6423,116.1733,116.5412,18581.0
2018-10-24 14:30:00,126.73,126.83,126.56,126.8,13639.0,116.5412,116.6331,116.3848,116.6055,13639.0
2018-10-24 14:40:00,126.74,126.77,126.11,126.14,11231.0,116.5504,116.578,115.971,115.9986,11231.0
2018-10-24 14:50:00,126.13,126.25,125.99,126.06,21581.0,115.9894,116.0998,115.8607,115.925,21581.0
2018-10-24 15:00:00,126.04,126.04,125.66,125.73,19264.0,115.9066,115.9066,115.5572,115.6216,19264.0
2018-10-24 15:10:00,125.72,126.0,125.72,125.86,24286.0,115.6124,115.8699,115.6124,115.7411,24286.0
2018-10-24 15:20:00,125.85,125.85,125.25,125.33,23585.0,115.7319,115.7319,115.1802,115.2537,23585.0
2018-10-24 15:30:00,125.29,125.46,125.15,125.46,36441.0,115.2169,115.3733,115.0882,115.3733,36441.0
2018-10-24 15:40:00,125.45,125.63,124.91,124.96,82979.0,115.3641,115.5296,114.8675,114.9135,82979.0
2018-10-24 15:50:00,124.97,124.98,124.11,124.29,175560.0,114.9227,114.9319,114.1318,114.2973,175560.0
2018-10-25 09:30:00,124.88,125.22,124.16,125.2,66861.0,114.8399,115.1526,114.1778,115.1342,66861.0
2018-10-25 09:40:00,125.22,125.67,124.81,125.49,21443.0,115.1526,115.5664,114.7755,115.4009,21443.0
2018-10-25 09:50:00,125.63,125.81,125.27,125.42,17796.0,115.5296,115.6951,115.1985,115.3365,17796.0
2018-10-25 10:00:00,125.34,125.74,125.2,125.24,21534.0,115.2629,115.6308,115.1342,115.171,21534.0
2018-10-25 10:10:00,125.27,125.41,124.92,125.26,13446.0,115.1985,115.3273,114.8767,115.1894,13446.0
2018-10-25 10:20:00,125.26,125.39,124.95,125.37,16831.0,115.1894,115.3089,114.9043,115.2905,16831.0
2018-10-25 10:30:00,125.37,126.03,125.34,125.88,28461.0,115.2905,115.8974,115.2629,115.7595,28461.0
2018-10-25 10:40:00,125.81,126.17,125.62,126.04,27523.0,115.6951,116.0262,115.5204,115.9066,27523.0
2018-10-25 10:50:00,126.06,126.3,125.99,126.0,18940.0,115.925,116.1457,115.8607,115.8699,18940.0
2018-10-25 11:00:00,126.0,126.22,125.84,125.99,16215.0,115.8699,116.0722,115.7227,115.8607,16215.0
2018-10-25 11:10:00,126.04,126.28,125.77,126.28,16915.0,115.9066,116.1273,115.6583,116.1273,16915.0
2018-10-25 11:20:00,126.28,127.04,126.28,126.97,39710.0,116.1273,116.8262,116.1273,116.7619,39710.0
2018-10-25 11:30:00,126.97,127.08,126.74,126.83,33324.0,116.7619,116.863,116.5504,116.6331,33324.0
2018-10-25 11:40:00,126.86,127.05,126.67,126.9,36092.0,116.6607,116.8354,116.486,116.6975,36092.0
2018-10-25 11:50:00,127.0,127.14,126.7,126.89,32935.0,116.7895,116.9182,116.5136,116.6883,32935.0
2018-10-25 12:00:00,126.84,127.01,126.72,127.0,24546.0,116.6423,116.7987,116.532,116.7895,24546.0
2018-10-25 12:10:00,127.0,127.02,126.5,126.56,18248.0,116.7895,116.8079,116.3297,116.3848,18248.0
2018-10-25 12:20:00,126.56,126.67,126.5,126.51,21233.0,116.3848,116.486,116.3297,116.3389,21233.0
2018-10-25 12:30:00,126.51,126.85,126.48,126.85,14491.0,116.3389,116.6515,116.3113,116.6515,14491.0
2018-10-25 12:40:00,126.91,126.91,126.61,126.83,8724.0,116.7067,116.7067,116.4308,116.6331,8724.0
2018-10-25 12:50:00,126.82,126.94,126.77,126.78,7775.0,116.6239,116.7343,116.578,116.5871,7775.0
2018-10-25 13:00:00,126.76,126.95,126.66,126.69,19248.0,116.5688,116.7435,116.4768,116.5044,19248.0
2018-10-25 13:10:00,126.67,126.78,126.59,126.78,24765.0,116.486,116.5871,116.4124,116.5871,24765.0
2018-10-25 13:20:00,126.74,126.88,126.67,126.83,10879.0,116.5504,116.6791,116.486,116.6331,10879.0
2018-10-25 13:30:00,126.8,127.1,126.71,127.04,13550.0,116.6055,116.8814,116.5228,116.8262,13550.0
2018-10-25 13:40:00,127.04,127.15,126.93,126.97,10091.0,116.8262,116.9274,116.7251,116.7619,10091.0
2018-10-25 13:50:00,126.94,126.97,126.64,126.77,18700.0,116.7343,116.7619,116.4584,116.578,18700.0
2018-10-25 14:00:00,126.78,126.99,126.71,126.93,9747.0,116.5871,116.7803,116.5228,116.7251,9747.0
2018-10-25 14:10:00,126.91,127.04,126.82,126.86,12771.0,116.7067,116.8262,116.6239,116.6607,12771.0
2018-10-25 14:20:00,126.87,127.25,126.87,127.22,17302.0,116.6699,117.0194,116.6699,116.9918,17302.0
2018-10-25 14:30:00,127.2,127.48,127.17,127.4,11038.0,116.9734,117.2309,116.9458,117.1573,11038.0
2018-10-25 14:40:00,127.37,127.48,127.32,127.37,14517.0,117.1297,117.2309,117.0837,117.1297,14517.0
2018-10-25 14:50:00,127.4,127.4,127.02,127.03,17148.0,117.1573,117.1573,116.8079,116.817,17148.0
2018-10-25 15:00:00,127.05,127.08,126.83,126.88,23648.0,116.8354,116.863,116.6331,116.6791,23648.0
2018-10-25 15:10:00,126.84,127.03,126.81,126.98,22624.0,116.6423,116.817,116.6147,116.7711,22624.0
2018-10-25 15:20:00,126.95,126.98,126.79,126.95,32747.0,116.7435,116.7711,116.5963,116.7435,32747.0
2018-10-25 15:30:00,126.98,127.03,126.64,126.71,52421.0,116.7711,116.817,116.4584,116.5228,52421.0
2018-10-25 15:40:00,126.72,126.83,126.21,126.38,101557.0,116.532,116.6331,116.063,116.2193,101557.0
2018-10-25 15:50:00,126.36,126.44,125.99,126.41,140803.0,116.2009,116.2745,115.8607,116.2469,140803.0
2018-10-26 09:30:00,124.93,125.17,123.52,124.79,58611.0,114.8859,115.1066,113.5892,114.7571,58611.0
2018-10-26 09:40:00,124.92,125.55,124.92,125.48,18676.0,114.8767,115.456,114.8767,115.3917,18676.0
2018-10-26 09:50:00,125.48,125.48,124.99,125.16,19989.0,115.3917,115.3917,114.9411,115.0974,19989.0
2018-10-26 10:00:00,125.07,125.11,124.11,124.18,76971.0,115.0146,115.0514,114.1318,114.1962,76971.0
2018-10-26 10:10:00,124.27,124.54,123.93,124.21,16479.0,114.2789,114.5272,113.9663,114.2238,16479.0
2018-10-26 10:20:00,124.15,124.5,123.94,124.34,13990.0,114.1686,114.4905,113.9755,114.3433,13990.0
2018-10-26 10:30:00,124.13,124.29,123.81,124.07,24355.0,114.1502,114.2973,113.8559,114.095,24355.0
2018-10-26 10:40:00,124.1,124.21,123.59,123.66,12706.0,114.1226,114.2238,113.6536,113.718,12706.0
2018-10-26 10:50:00,123.68,123.76,123.02,123.02,20293.0,113.7364,113.8099,113.1294,113.1294,20293.0
2018-10-26 11:00:00,123.06,123.82,122.94,123.67,19718.0,113.1662,113.8651,113.0559,113.7272,19718.0
2018-10-26 11:10:00,123.64,124.31,123.46,124.24,23078.0,113.6996,114.3157,113.5341,114.2514,23078.0
2018-10-26 11:20:00,124.26,124.73,124.09,124.61,17654.0,114.2697,114.702,114.1134,114.5916,17654.0
2018-10-26 11:30:00,124.68,125.14,124.67,124.81,14038.0,114.656,115.079,114.6468,114.7755,14038.0
2018-10-26 11:40:00,124.8,124.93,124.49,124.59,13540.0,114.7663,114.8859,114.4813,114.5732,13540.0
2018-10-26 11:50:00,124.67,125.11,124.62,124.81,16041.0,114.6468,115.0514,114.6008,114.7755,16041.0
2018-10-26 12:00:00,124.84,125.37,124.73,125.31,15367.0,114.8031,115.2905,114.702,115.2353,15367.0
2018-10-26 12:10:00,125.26,125.42,125.08,125.31,24612.0,115.1894,115.3365,115.0238,115.2353,24612.0
2018-10-26 12:20:00,125.38,125.63,125.24,125.42,16039.0,115.2997,115.5296,115.171,115.3365,16039.0
2018-10-26 12:30:00,125.42,125.64,125.29,125.6,15641.0,115.3365,115.5388,115.2169,115.502,15641.0
2018-10-26 12:40:00,125.58,126.25,125.53,126.23,21838.0,115.4836,116.0998,115.4376,116.0814,21838.0
2018-10-26 12:50:00,126.28,126.28,125.97,126.02,21258.0,116.1273,116.1273,115.8423,115.8882,21258.0
2018-10-26 13:00:00,126.1,126.44,125.99,125.99,13446.0,115.9618,116.2745,115.8607,115.8607,13446.0
2018-10-26 13:10:00,126.0,126.06,125.72,125.82,13779.0,115.8699,115.925,115.6124,115.7043,13779.0
2018-10-26 13:20:00,125.82,125.84,125.52,125.56,7728.0,115.7043,115.7227,115.4284,115.4652,7728.0
2018-10-26 13:30:00,125.45,125.45,125.15,125.21,16272.0,115.3641,115.3641,115.0882,115.1434,16272.0
2018-10-26 13:40:00,125.21,125.72,125.21,125.72,10622.0,115.1434,115.6124,115.1434,115.6124,10622.0
2018-10-26 13:50:00,125.66,125.82,125.54,125.7,10373.0,115.5572,115.7043,115.4468,115.594,10373.0
2018-10-26 14:00:00,125.69,125.77,125.23,125.45,15504.0,115.5848,115.6583,115.1618,115.3641,15504.0
2018-10-26 14:10:00,125.42,125.51,125.05,125.15,14828.0,115.3365,115.4193,114.9962,115.0882,14828.0
2018-10-26 14:20:00,125.21,125.63,124.95,125.5,21125.0,115.1434,115.5296,114.9043,115.4101,21125.0
2018-10-26 14:30:00,125.46,125.92,125.35,125.75,14793.0,115.3733,115.7963,115.2721,115.64,14793.0
2018-10-26 14:40:00,125.76,125.84,125.26,125.32,12000.0,115.6492,115.7227,115.1894,115.2445,12000.0
2018-10-26 14:50:00,125.37,125.4,125.0,125.1,32098.0,115.2905,115.3181,114.9503,115.0422,32098.0
2018-10-26 15:00:00,125.08,125.08,124.78,124.96,49456.0,115.0238,115.0238,114.7479,114.9135,49456.0
2018-10-26 15:10:00,124.95,125.47,124.78,125.39,49823.0,114.9043,115.3825,114.7479,115.3089,49823.0
2018-10-26 15:20:00,125.42,125.79,125.34,125.76,45612.0,115.3365,115.6767,115.2629,115.6492,45612.0
2018-10-26 15:30:00,125.77,125.77,125.07,125.42,59220.0,115.6583,115.6583,115.0146,115.3365,59220.0
2018-10-26 15:40:00,125.39,125.99,125.16,125.82,62217.0,115.3089,115.8607,115.0974,115.7043,62217.0
2018-10-26 15:50:00,125.85,126.26,125.2,125.61,99203.0,115.7319,116.109,115.1342,115.5112,99203.0
2018-10-29 09:30:00,126.25,126.94,126.14,126.53,61069.0,116.0998,116.7343,115.9986,116.3572,61069.0
2018-10-29 09:40:00,126.58,127.63,126.46,127.56,65036.0,116.4032,117.3688,116.2929,117.3044,65036.0
2018-10-29 09:50:00,127.54,127.94,127.49,127.66,61334.0,117.286,117.6539,117.2401,117.3964,61334.0
2018-10-29 10:00:00,127.7,128.26,127.69,128.08,57328.0,117.4332,117.9482,117.424,117.7826,57328.0
2018-10-29 10:10:00,128.11,128.35,127.98,128.15,34853.0,117.8102,118.0309,117.6907,117.847,34853.0
2018-10-29 10:20:00,128.15,128.35,128.09,128.32,45688.0,117.847,118.0309,117.7918,118.0033,45688.0
2018-10-29 10:30:00,128.36,128.48,128.2,128.46,45142.0,118.0401,118.1505,117.893,118.1321,45142.0
2018-10-29 10:40:00,128.43,128.58,128.11,128.14,44708.0,118.1045,118.2424,117.8102,117.8378,44708.0
2018-10-29 10:50:00,128.14,128.76,128.14,128.58,60307.0,117.8378,118.408,117.8378,118.2424,60307.0
2018-10-29 11:00:00,128.62,128.66,128.25,128.29,40297.0,118.2792,118.316,117.939,117.9757,40297.0
2018-10-29 11:10:00,128.28,128.28,127.5,127.59,52999.0,117.9665,117.9665,117.2493,117.332,52999.0
2018-10-29 11:20:00,127.55,127.88,127.52,127.81,31956.0,117.2952,117.5987,117.2677,117.5343,31956.0
2018-10-29 11:30:00,127.84,127.94,127.58,127.72,29162.0,117.5619,117.6539,117.3228,117.4516,29162.0
2018-10-29 11:40:00,127.69,128.14,127.64,128.01,31494.0,117.424,117.8378,117.378,117.7183,31494.0
2018-10-29 11:50:00,128.04,128.15,127.61,127.66,37512.0,117.7458,117.847,117.3504,117.3964,37512.0
2018-10-29 12:00:00,127.61,127.77,127.23,127.23,34307.0,117.3504,117.4976,117.001,117.001,34307.0
2018-10-29 12:10:00,127.26,127.26,126.74,126.74,27157.0,117.0286,117.0286,116.5504,116.5504,27157.0
2018-10-29 12:20:00,126.74,126.92,126.67,126.8,22664.0,116.5504,116.7159,116.486,116.6055,22664.0
2018-10-29 12:30:00,126.7,126.95,126.63,126.86,20429.0,116.5136,116.7435,116.4492,116.6607,20429.0
2018-10-29 12:40:00,126.93,127.24,126.91,127.02,29661.0,116.7251,117.0102,116.7067,116.8079,29661.0
2018-10-29 12:50:00,127.01,127.14,126.79,127.07,23789.0,116.7987,116.9182,116.5963,116.8538,23789.0
2018-10-29 13:00:00,127.06,127.48,127.04,127.48,18180.0,116.8446,117.2309,116.8262,117.2309,18180.0
2018-10-29 13:10:00,127.48,127.48,127.01,127.11,16851.0,117.2309,117.2309,116.7987,116.8906,16851.0
2018-10-29 13:20:00,127.04,127.22,126.95,127.09,17769.0,116.8262,116.9918,116.7435,116.8722,17769.0
2018-10-29 13:30:00,127.05,127.28,126.99,126.99,14889.0,116.8354,117.0469,116.7803,116.7803,14889.0
2018-10-29 13:40:00,127.02,127.17,126.81,126.88,10259.0,116.8079,116.9458,116.6147,116.6791,10259.0
2018-10-29 13:50:00,126.91,127.1,126.8,126.84,13865.0,116.7067,116.8814,116.6055,116.6423,13865.0
2018-10-29 14:00:00,126.84,127.0,126.65,126.91,24817.0,116.6423,116.7895,116.4676,116.7067,24817.0
2018-10-29 14:10:00,126.94,126.94,126.33,126.44,75722.0,116.7343,116.7343,116.1733,116.2745,75722.0
2018-10-29 14:20:00,126.45,126.55,126.29,126.39,17544.0,116.2837,116.3756,116.1365,116.2285,17544.0
2018-10-29 14:30:00,126.37,126.48,126.2,126.24,42379.0,116.2101,116.3113,116.0538,116.0906,42379.0
2018-10-29 14:40:00,126.19,126.63,126.17,126.43,27170.0,116.0446,116.4492,116.0262,116.2653,27170.0
2018-10-29 14:50:00,126.4,126.54,126.21,126.41,71221.0,116.2377,116.3664,116.063,116.2469,71221.0
2018-10-29 15:00:00,126.42,126.43,126.0,126.07,103163.0,116.2561,116.2653,115.8699,115.9342,103163.0
2018-10-29 15:10:00,126.08,126.23,125.77,126.18,109888.0,115.9434,116.0814,115.6583,116.0354,109888.0
2018-10-29 15:20:00,126.18,126.26,125.9,126.07,157778.0,116.0354,116.109,115.7779,115.9342,157778.0
2018-10-29 15:30:00,126.07,126.28,125.96,126.1,232396.0,115.9342,116.1273,115.8331,115.9618,232396.0
2018-10-29 15:40:00,126.08,126.31,125.09,125.96,110289.0,115.9434,116.1549,115.033,115.8331,110289.0
2018-10-29 15:50:00,125.96,126.44,125.73,126.44,149557.0,115.8331,116.2745,115.6216,116.2745,149557.0
2018-10-30 09:30:00,126.65,128.37,126.3,127.23,99814.0,116.4676,118.0493,116.1457,117.001,99814.0
2018-10-30 09:40:00,127.2,127.61,126.85,127.47,28575.0,116.9734,117.3504,116.6515,117.2217,28575.0
2018-10-30 09:50:00,127.48,129.0,127.34,129.0,56325.0,117.2309,118.6287,117.1021,118.6287,56325.0
2018-10-30 10:00:00,129.02,129.11,127.78,127.78,71702.0,118.6471,118.7298,117.5067,117.5067,71702.0
2018-10-30 10:10:00,127.78,127.95,127.61,127.85,41606.0,117.5067,117.6631,117.3504,117.5711,41606.0
2018-10-30 10:20:00,127.79,128.08,127.7,127.93,36302.0,117.5159,117.7826,117.4332,117.6447,36302.0
2018-10-30 10:30:00,127.93,128.22,127.72,127.95,37978.0,117.6447,117.9114,117.4516,117.6631,37978.0
2018-10-30 10:40:00,127.96,127.96,127.51,127.67,32357.0,117.6723,117.6723,117.2585,117.4056,32357.0
2018-10-30 10:50:00,127.69,127.82,127.54,127.72,41805.0,117.424,117.5435,117.286,117.4516,41805.0
2018-10-30 11:00:00,127.74,128.4,127.55,128.39,40142.0,117.47,118.0769,117.2952,118.0677,40142.0
2018-10-30 11:10:00,128.36,128.37,127.76,127.89,55113.0,118.0401,118.0493,117.4884,117.6079,55113.0
2018-10-30 11:20:00,127.91,128.3,127.91,128.25,44102.0,117.6263,117.9849,117.6263,117.939,44102.0
2018-10-30 11:30:00,128.28,128.3,128.07,128.12,38559.0,117.9665,117.9849,117.7734,117.8194,38559.0
2018-10-30 11:40:00,128.12,128.71,128.1,128.24,69880.0,117.8194,118.362,117.801,117.9298,69880.0
2018-10-30 11:50:00,128.26,128.26,127.83,127.83,35965.0,117.9482,117.9482,117.5527,117.5527,35965.0
2018-10-30 12:00:00,127.86,128.04,127.54,127.96,36969.0,117.5803,117.7458,117.286,117.6723,36969.0
2018-10-30 12:10:00,127.94,128.03,127.67,127.8,32683.0,117.6539,117.7366,117.4056,117.5251,32683.0
2018-10-30 12:20:00,127.85,127.98,127.83,127.98,23068.0,117.5711,117.6907,117.5527,117.6907,23068.0
2018-10-30 12:30:00,127.98,127.99,127.52,127.82,28471.0,117.6907,117.6999,117.2677,117.5435,28471.0
2018-10-30 12:40:00,127.82,128.26,127.73,128.26,19701.0,117.5435,117.9482,117.4608,117.9482,19701.0
2018-10-30 12:50:00,128.26,128.41,127.93,127.94,60675.0,117.9482,118.0861,117.6447,117.6539,60675.0
2018-10-30 13:00:00,127.97,129.7,127.84,129.5,100078.0,117.6815,119.2724,117.5619,119.0885,100078.0
2018-10-30 13:10:00,129.61,129.66,128.95,129.18,85989.0,119.1896,119.2356,118.5827,118.7942,85989.0
2018-10-30 13:20:00,129.18,130.44,129.17,129.76,105880.0,118.7942,119.9529,118.785,119.3276,105880.0
2018-10-30 13:30:00,129.91,130.06,129.63,129.84,115976.0,119.4655,119.6034,119.208,119.4011,115976.0
2018-10-30 13:40:00,129.87,130.13,129.22,129.5,58264.0,119.4287,119.6678,118.831,119.0885,58264.0
2018-10-30 13:50:00,129.48,129.79,129.36,129.79,59385.0,119.0701,119.3551,118.9597,119.3551,59385.0
2018-10-30 14:00:00,129.75,129.88,129.33,129.46,33682.0,119.3184,119.4379,118.9321,119.0517,33682.0
2018-10-30 14:10:00,129.44,129.62,129.28,129.43,44715.0,119.0333,119.1988,118.8862,119.0241,44715.0
2018-10-30 14:20:00,129.44,129.7,129.29,129.38,50286.0,119.0333,119.2724,118.8953,118.9781,50286.0
2018-10-30 14:30:00,129.35,129.82,129.28,129.81,84866.0,118.9505,119.3827,118.8862,119.3735,84866.0
2018-10-30 14:40:00,129.82,129.9,129.69,129.83,71985.0,119.3827,119.4563,119.2632,119.3919,71985.0
2018-10-30 14:50:00,129.82,130.35,129.82,130.16,46992.0,119.3827,119.8701,119.3827,119.6954,46992.0
2018-10-30 15:00:00,130.17,130.22,129.95,130.12,52572.0,119.7046,119.7506,119.5023,119.6586,52572.0
2018-10-30 15:10:00,130.1,130.53,130.1,130.47,85589.0,119.6402,120.0357,119.6402,119.9805,85589.0
2018-10-30 15:20:00,130.47,130.88,130.35,130.75,113038.0,119.9805,120.3575,119.8701,120.238,113038.0
2018-10-30 15:30:00,130.74,130.84,130.57,130.74,104985.0,120.2288,120.3207,120.0724,120.2288,104985.0
2018-10-30 15:40:00,130.75,131.11,130.73,130.99,127181.0,120.238,120.569,120.2196,120.4587,127181.0
2018-10-30 15:50:00,131.0,131.69,130.99,131.18,193994.0,120.4679,121.1024,120.4587,120.6334,193994.0
2018-10-31 09:30:00,143.0,146.33,142.0,142.0,511819.0,131.5031,134.5654,130.5835,130.5835,511819.0
2018-10-31 09:40:00,142.18,142.57,141.0,141.31,309291.0,130.749,131.1077,129.6639,129.949,309291.0
2018-10-31 09:50:00,141.31,142.0,140.02,140.62,249604.0,129.949,130.5835,128.7627,129.3144,249604.0
2018-10-31 10:00:00,140.5,140.68,139.57,139.6,190221.0,129.2041,129.3696,128.3489,128.3764,190221.0
2018-10-31 10:10:00,139.58,139.89,138.36,139.05,284819.0,128.3581,128.6431,127.2361,127.8707,284819.0
2018-10-31 10:20:00,139.05,140.0,138.78,138.95,109375.0,127.8707,128.7443,127.6224,127.7787,109375.0
2018-10-31 10:30:00,139.04,140.58,138.95,139.99,122570.0,127.8615,129.2777,127.7787,128.7351,122570.0
2018-10-31 10:40:00,139.9,140.04,138.68,138.74,151288.0,128.6523,128.7811,127.5304,127.5856,151288.0
2018-10-31 10:50:00,138.72,139.37,138.5,138.86,120284.0,127.5672,128.1649,127.3649,127.6959,120284.0
2018-10-31 11:00:00,138.85,138.95,138.36,138.42,99147.0,127.6867,127.7787,127.2361,127.2913,99147.0
2018-10-31 11:10:00,138.39,138.89,137.71,138.19,125639.0,127.2637,127.7235,126.6384,127.0798,125639.0
2018-10-31 11:20:00,138.25,138.34,137.76,137.97,84550.0,127.135,127.2177,126.6844,126.8775,84550.0
2018-10-31 11:30:00,138.02,138.25,137.22,137.31,63872.0,126.9235,127.135,126.1878,126.2706,63872.0
2018-10-31 11:40:00,137.45,137.59,136.81,136.81,77053.0,126.3993,126.528,125.8108,125.8108,77053.0
2018-10-31 11:50:00,136.81,136.89,135.62,135.77,169028.0,125.8108,125.8843,124.7164,124.8544,169028.0
2018-10-31 12:00:00,135.76,135.97,135.27,135.75,90526.0,124.8452,125.0383,124.3946,124.836,90526.0
2018-10-31 12:10:00,135.76,136.34,135.63,136.31,115621.0,124.8452,125.3785,124.7256,125.351,115621.0
2018-10-31 12:20:00,136.27,137.19,136.17,136.72,70452.0,125.3142,126.1602,125.2222,125.728,70452.0
2018-10-31 12:30:00,136.66,137.36,136.6,137.29,35930.0,125.6728,126.3165,125.6176,126.2522,35930.0
2018-10-31 12:40:00,137.29,138.15,137.19,137.91,34434.0,126.2522,127.043,126.1602,126.8223,34434.0
2018-10-31 12:50:00,137.87,137.91,137.08,137.35,35803.0,126.7855,126.8223,126.059,126.3073,35803.0
2018-10-31 13:00:00,137.42,137.6,137.27,137.28,21386.0,126.3717,126.5372,126.2338,126.243,21386.0
2018-10-31 13:10:00,137.31,137.63,137.31,137.58,37006.0,126.2706,126.5648,126.2706,126.5188,37006.0
2018-10-31 13:20:00,137.59,138.84,137.59,138.7,47424.0,126.528,127.6775,126.528,127.5488,47424.0
2018-10-31 13:30:00,138.7,138.84,137.33,137.34,48103.0,127.5488,127.6775,126.2889,126.2981,48103.0
2018-10-31 13:40:00,137.4,139.0,137.24,138.6,66450.0,126.3533,127.8247,126.2062,127.4568,66450.0
2018-10-31 13:50:00,138.56,138.63,137.81,138.23,45940.0,127.4201,127.4844,126.7304,127.1166,45940.0
2018-10-31 14:00:00,138.15,138.68,137.92,138.58,80499.0,127.043,127.5304,126.8315,127.4385,80499.0
2018-10-31 14:10:00,138.61,139.1,138.56,138.61,40787.0,127.466,127.9166,127.4201,127.466,40787.0
2018-10-31 14:20:00,138.62,139.0,138.45,138.6,34744.0,127.4752,127.8247,127.3189,127.4568,34744.0
2018-10-31 14:30:00,138.61,139.55,138.4,139.48,85337.0,127.466,128.3305,127.2729,128.2661,85337.0
2018-10-31 14:40:00,139.55,139.9,139.17,139.23,74563.0,128.3305,128.6523,127.981,128.0362,74563.0
2018-10-31 14:50:00,139.16,139.16,138.18,138.68,71644.0,127.9718,127.9718,127.0706,127.5304,71644.0
2018-10-31 15:00:00,138.73,139.25,138.3,138.39,42670.0,127.5764,128.0546,127.181,127.2637,42670.0
2018-10-31 15:10:00,138.37,138.5,138.0,138.07,41008.0,127.2453,127.3649,126.9051,126.9695,41008.0
2018-10-31 15:20:00,138.11,138.47,137.77,138.37,58835.0,127.0062,127.3373,126.6936,127.2453,58835.0
2018-10-31 15:30:00,138.29,138.29,137.69,137.74,90818.0,127.1718,127.1718,126.62,126.666,90818.0
2018-10-31 15:40:00,137.79,138.09,137.65,137.69,132366.0,126.712,126.9878,126.5832,126.62,132366.0
2018-10-31 15:50:00,137.69,137.9,137.36,137.49,303882.0,126.62,126.8131,126.3165,126.4361,303882.0
2018-11-01 09:30:00,137.13,138.46,136.83,138.32,127785.0,126.105,127.3281,125.8291,127.1994,127785.0
2018-11-01 09:40:00,138.45,138.56,137.32,138.17,52283.0,127.3189,127.4201,126.2798,127.0614,52283.0
2018-11-01 09:50:00,138.17,138.34,137.37,137.66,74194.0,127.0614,127.2177,126.3257,126.5924,74194.0
2018-11-01 10:00:00,137.65,137.8,137.05,137.56,57450.0,126.5832,126.7212,126.0315,126.5005,57450.0
2018-11-01 10:10:00,137.51,138.32,137.5,137.91,57133.0,126.4545,127.1994,126.4453,126.8223,57133.0
2018-11-01 10:20:00,137.87,138.45,137.86,138.27,48911.0,126.7855,127.3189,126.7763,127.1534,48911.0
2018-11-01 10:30:00,138.25,139.47,138.22,139.35,73629.0,127.135,128.2569,127.1074,128.1465,73629.0
2018-11-01 10:40:00,139.35,139.38,138.49,138.68,32524.0,128.1465,128.1741,127.3557,127.5304,32524.0
2018-11-01 10:50:00,138.68,139.08,138.54,139.08,32721.0,127.5304,127.8983,127.4017,127.8983,32721.0
2018-11-01 11:00:00,139.14,139.51,138.89,139.48,33886.0,127.9534,128.2937,127.7235,128.2661,33886.0
2018-11-01 11:10:00,139.5,139.92,139.4,139.92,39377.0,128.2845,128.6707,128.1925,128.6707,39377.0
2018-11-01 11:20:00,139.94,140.32,139.89,140.01,56544.0,128.6891,129.0386,128.6431,128.7535,56544.0
2018-11-01 11:30:00,140.06,140.1,139.67,139.76,37859.0,128.7995,128.8362,128.4408,128.5236,37859.0
2018-11-01 11:40:00,139.74,139.74,139.44,139.64,24541.0,128.5052,128.5052,128.2293,128.4132,24541.0
2018-11-01 11:50:00,139.65,139.83,139.49,139.7,27367.0,128.4224,128.588,128.2753,128.4684,27367.0
2018-11-01 12:00:00,139.71,139.86,139.6,139.84,17960.0,128.4776,128.6155,128.3764,128.5971,17960.0
2018-11-01 12:10:00,139.86,140.16,139.82,139.95,40825.0,128.6155,128.8914,128.5788,128.6983,40825.0
2018-11-01 12:20:00,139.95,140.13,139.95,140.1,28483.0,128.6983,128.8638,128.6983,128.8362,28483.0
2018-11-01 12:30:00,140.1,140.22,140.03,140.08,52230.0,128.8362,128.9466,128.7719,128.8179,52230.0
2018-11-01 12:40:00,140.08,140.17,139.99,140.1,25979.0,128.8179,128.9006,128.7351,128.8362,25979.0
2018-11-01 12:50:00,140.1,140.44,140.08,140.44,28894.0,128.8362,129.1489,128.8179,129.1489,28894.0
2018-11-01 13:00:00,140.42,140.55,140.4,140.43,27978.0,129.1305,129.2501,129.1121,129.1397,27978.0
2018-11-01 13:10:00,140.43,140.54,140.43,140.46,24716.0,129.1397,129.2409,129.1397,129.1673,24716.0
2018-11-01 13:20:00,140.47,140.47,140.06,140.06,48295.0,129.1765,129.1765,128.7995,128.7995,48295.0
2018-11-01 13:30:00,140.06,140.08,139.74,139.78,22408.0,128.7995,128.8179,128.5052,128.542,22408.0
2018-11-01 13:40:00,139.77,139.95,139.76,139.85,27871.0,128.5328,128.6983,128.5236,128.6063,27871.0
2018-11-01 13:50:00,139.82,139.91,139.75,139.88,16658.0,128.5788,128.6615,128.5144,128.6339,16658.0
2018-11-01 14:00:00,139.86,140.12,139.85,140.09,38362.0,128.6155,128.8546,128.6063,128.827,38362.0
2018-11-01 14:10:00,140.14,140.42,140.13,140.38,30414.0,128.873,129.1305,128.8638,129.0937,30414.0
2018-11-01 14:20:00,140.38,141.18,140.38,141.15,35231.0,129.0937,129.8294,129.0937,129.8018,35231.0
2018-11-01 14:30:00,141.12,141.18,140.57,140.74,63060.0,129.7742,129.8294,129.2685,129.4248,63060.0
2018-11-01 14:40:00,140.74,140.79,140.72,140.72,41548.0,129.4248,129.4708,129.4064,129.4064,41548.0
2018-11-01 14:50:00,140.72,140.72,140.37,140.58,35499.0,129.4064,129.4064,129.0845,129.2777,35499.0
2018-11-01 15:00:00,140.58,140.8,140.54,140.78,38378.0,129.2777,129.48,129.2409,129.4616,38378.0
2018-11-01 15:10:00,140.81,140.81,140.62,140.74,41930.0,129.4892,129.4892,129.3144,129.4248,41930.0
2018-11-01 15:20:00,140.75,141.16,140.7,141.06,47851.0,129.434,129.811,129.388,129.7191,47851.0
2018-11-01 15:30:00,141.05,141.32,140.99,141.32,83036.0,129.7099,129.9582,129.6547,129.9582,83036.0
2018-11-01 15:40:00,141.32,141.8,141.25,141.76,119585.0,129.9582,130.3996,129.8938,130.3628,119585.0
2018-11-01 15:50:00,141.76,142.19,141.62,142.06,252644.0,130.3628,130.7582,130.234,130.6387,252644.0
2018-11-02 09:30:00,142.36,144.9,142.36,144.69,139790.0,130.9145,133.2503,130.9145,133.0572,139790.0
2018-11-02 09:40:00,144.6,145.48,144.03,144.82,104529.0,132.9745,133.7837,132.4503,133.1768,104529.0
2018-11-02 09:50:00,144.82,145.65,144.33,145.19,113296.0,133.1768,133.94,132.7262,133.517,113296.0
2018-11-02 10:00:00,145.14,145.14,143.75,143.91,71978.0,133.471,133.471,132.1928,132.3399,71978.0
2018-11-02 10:10:00,143.83,143.92,142.75,143.5,62797.0,132.2664,132.3491,131.2732,131.9629,62797.0
2018-11-02 10:20:00,143.47,144.54,143.29,143.83,69694.0,131.9353,132.9193,131.7698,132.2664,69694.0
2018-11-02 10:30:00,143.82,144.23,143.79,143.95,61048.0,132.2572,132.6342,132.2296,132.3767,61048.0
2018-11-02 10:40:00,143.95,143.95,142.7,142.7,68225.0,132.3767,132.3767,131.2272,131.2272,68225.0
2018-11-02 10:50:00,142.67,143.3,142.61,143.12,43519.0,131.1996,131.779,131.1444,131.6134,43519.0
2018-11-02 11:00:00,143.1,144.09,143.1,144.04,55260.0,131.5951,132.5055,131.5951,132.4595,55260.0
2018-11-02 11:10:00,144.05,144.18,143.55,143.76,41826.0,132.4687,132.5882,132.0089,132.202,41826.0
2018-11-02 11:20:00,143.71,144.24,143.3,143.68,74745.0,132.156,132.6434,131.779,132.1284,74745.0
2018-11-02 11:30:00,143.62,144.06,143.61,143.97,45488.0,132.0732,132.4779,132.064,132.3951,45488.0
2018-11-02 11:40:00,144.03,144.04,143.38,143.59,38943.0,132.4503,132.4595,131.8525,132.0457,38943.0
2018-11-02 11:50:00,143.65,143.82,143.5,143.69,28654.0,132.1008,132.2572,131.9629,132.1376,28654.0
2018-11-02 12:00:00,143.65,143.82,143.36,143.36,23816.0,132.1008,132.2572,131.8341,131.8341,23816.0
2018-11-02 12:10:00,143.39,144.04,143.12,144.04,41607.0,131.8617,132.4595,131.6134,132.4595,41607.0
2018-11-02 12:20:00,144.0,144.02,143.6,143.86,14493.0,132.4227,132.4411,132.0549,132.2939,14493.0
2018-11-02 12:30:00,143.93,143.94,143.11,143.24,27503.0,132.3583,132.3675,131.6042,131.7238,27503.0
2018-11-02 12:40:00,143.22,143.42,143.0,143.13,33416.0,131.7054,131.8893,131.5031,131.6226,33416.0
2018-11-02 12:50:00,143.17,143.18,142.36,142.79,99583.0,131.6594,131.6686,130.9145,131.31,99583.0
2018-11-02 13:00:00,142.76,142.94,142.39,142.62,52099.0,131.2824,131.4479,130.9421,131.1536,52099.0
2018-11-02 13:10:00,142.57,143.26,142.57,143.21,20444.0,131.1077,131.7422,131.1077,131.6962,20444.0
2018-11-02 13:20:00,143.18,143.27,142.9,143.14,24821.0,131.6686,131.7514,131.4111,131.6318,24821.0
2018-11-02 13:30:00,143.15,143.26,142.96,143.08,19191.0,131.641,131.7422,131.4663,131.5767,19191.0
2018-11-02 13:40:00,143.08,143.5,143.04,143.37,32213.0,131.5767,131.9629,131.5399,131.8433,32213.0
2018-11-02 13:50:00,143.32,143.45,143.15,143.27,38599.0,131.7974,131.9169,131.641,131.7514,38599.0
2018-11-02 14:00:00,143.3,143.3,142.82,142.82,33994.0,131.779,131.779,131.3376,131.3376,33994.0
2018-11-02 14:10:00,142.81,142.81,142.42,142.59,59334.0,131.3284,131.3284,130.9697,131.1261,59334.0
2018-11-02 14:20:00,142.56,143.57,142.46,143.47,38445.0,131.0985,132.0273,131.0065,131.9353,38445.0
2018-11-02 14:30:00,143.4,143.45,142.81,142.81,34576.0,131.8709,131.9169,131.3284,131.3284,34576.0
2018-11-02 14:40:00,142.81,143.14,142.77,143.01,32841.0,131.3284,131.6318,131.2916,131.5123,32841.0
2018-11-02 14:50:00,143.02,143.12,142.69,142.77,29656.0,131.5215,131.6134,131.218,131.2916,29656.0
2018-11-02 15:00:00,142.79,142.92,142.41,142.63,27287.0,131.31,131.4295,130.9605,131.1628,27287.0
2018-11-02 15:10:00,142.62,143.17,142.59,142.84,30482.0,131.1536,131.6594,131.1261,131.356,30482.0
2018-11-02 15:20:00,142.87,142.95,142.59,142.64,29673.0,131.3835,131.4571,131.1261,131.172,29673.0
2018-11-02 15:30:00,142.65,142.74,142.44,142.7,49517.0,131.1812,131.264,130.9881,131.2272,49517.0
2018-11-02 15:40:00,142.73,142.84,142.51,142.72,57518.0,131.2548,131.356,131.0525,131.2456,57518.0
2018-11-02 15:50:00,142.74,143.12,142.74,143.11,142433.0,131.264,131.6134,131.264,131.6042,142433.0
2018-11-05 09:30:00,142.07,142.28,140.31,140.73,109080.0,130.6479,130.841,129.0294,129.4156,109080.0
2018-11-05 09:40:00,140.73,141.37,140.31,140.31,63178.0,129.4156,130.0041,129.0294,129.0294,63178.0
2018-11-05 09:50:00,140.34,140.78,139.65,139.71,60239.0,129.057,129.4616,128.4224,128.4776,60239.0
2018-11-05 10:00:00,139.73,139.82,139.02,139.37,65520.0,128.496,128.5788,127.8431,128.1649,65520.0
2018-11-05 10:10:00,139.29,139.56,139.11,139.25,35525.0,128.0914,128.3397,127.9258,128.0546,35525.0
2018-11-05 10:20:00,139.25,139.39,138.87,139.34,49115.0,128.0546,128.1833,127.7051,128.1373,49115.0
2018-11-05 10:30:00,139.38,139.79,139.33,139.69,25159.0,128.1741,128.5512,128.1282,128.4592,25159.0
2018-11-05 10:40:00,139.69,139.91,139.49,139.56,22884.0,128.4592,128.6615,128.2753,128.3397,22884.0
2018-11-05 10:50:00,139.57,140.17,139.47,140.1,22839.0,128.3489,128.9006,128.2569,128.8362,22839.0
2018-11-05 11:00:00,140.16,140.16,139.69,139.8,28256.0,128.8914,128.8914,128.4592,128.5604,28256.0
2018-11-05 11:10:00,139.81,140.39,139.79,140.39,23555.0,128.5696,129.1029,128.5512,129.1029,23555.0
2018-11-05 11:20:00,140.41,140.73,140.21,140.3,40798.0,129.1213,129.4156,128.9374,129.0202,40798.0
2018-11-05 11:30:00,140.33,140.34,139.76,140.24,31631.0,129.0478,129.057,128.5236,128.965,31631.0
2018-11-05 11:40:00,140.25,140.45,139.9,140.39,33248.0,128.9742,129.1581,128.6523,129.1029,33248.0
2018-11-05 11:50:00,140.42,140.77,140.19,140.53,22810.0,129.1305,129.4524,128.919,129.2317,22810.0
2018-11-05 12:00:00,140.5,140.66,140.23,140.47,24502.0,129.2041,129.3512,128.9558,129.1765,24502.0
2018-11-05 12:10:00,140.49,140.84,140.41,140.61,23921.0,129.1949,129.5168,129.1213,129.3052,23921.0
2018-11-05 12:20:00,140.59,140.67,140.4,140.54,20677.0,129.2869,129.3604,129.1121,129.2409,20677.0
2018-11-05 12:30:00,140.55,140.56,140.2,140.49,18413.0,129.2501,129.2593,128.9282,129.1949,18413.0
2018-11-05 12:40:00,140.49,140.79,140.32,140.79,21877.0,129.1949,129.4708,129.0386,129.4708,21877.0
2018-11-05 12:50:00,140.78,140.94,140.76,140.88,14370.0,129.4616,129.6087,129.4432,129.5535,14370.0
2018-11-05 13:00:00,140.88,140.88,140.52,140.52,13853.0,129.5535,129.5535,129.2225,129.2225,13853.0
2018-11-05 13:10:00,140.55,141.09,140.49,141.01,16883.0,129.2501,129.7467,129.1949,129.6731,16883.0
2018-11-05 13:20:00,141.02,141.27,140.92,140.95,15273.0,129.6823,129.9122,129.5903,129.6179,15273.0
2018-11-05 13:30:00,141.03,141.09,140.96,141.05,13707.0,129.6915,129.7467,129.6271,129.7099,13707.0
2018-11-05 13:40:00,141.02,141.28,140.98,141.23,13348.0,129.6823,129.9214,129.6455,129.8754,13348.0
2018-11-05 13:50:00,141.2,141.2,140.91,140.91,20582.0,129.8478,129.8478,129.5811,129.5811,20582.0
2018-11-05 14:00:00,140.96,141.12,140.96,141.12,16957.0,129.6271,129.7742,129.6271,129.7742,16957.0
2018-11-05 14:10:00,141.12,141.3,140.98,141.24,27845.0,129.7742,129.9398,129.6455,129.8846,27845.0
2018-11-05 14:20:00,141.29,141.6,141.29,141.6,20116.0,129.9306,130.2156,129.9306,130.2156,20116.0
2018-11-05 14:30:00,141.57,141.57,141.15,141.26,19564.0,130.1881,130.1881,129.8018,129.903,19564.0
2018-11-05 14:40:00,141.26,141.55,141.14,141.39,20279.0,129.903,130.1697,129.7926,130.0225,20279.0
2018-11-05 14:50:00,141.42,141.53,141.38,141.49,20508.0,130.0501,130.1513,130.0133,130.1145,20508.0
2018-11-05 15:00:00,141.48,141.51,140.99,141.01,30047.0,130.1053,130.1329,129.6547,129.6731,30047.0
2018-11-05 15:10:00,141.05,141.43,141.02,141.36,112689.0,129.7099,130.0593,129.6823,129.9949,112689.0
2018-11-05 15:20:00,141.37,141.4,141.08,141.4,127975.0,130.0041,130.0317,129.7375,130.0317,127975.0
2018-11-05 15:30:00,141.4,141.74,141.4,141.71,114429.0,130.0317,130.3444,130.0317,130.3168,114429.0
2018-11-05 15:40:00,141.74,141.81,141.45,141.62,119678.0,130.3444,130.4088,130.0777,130.234,119678.0
2018-11-05 15:50:00,141.64,141.9,141.56,141.78,224639.0,130.2524,130.4915,130.1789,130.3812,224639.0
2018-11-06 09:30:00,142.45,143.19,141.82,142.65,45891.0,130.9973,131.6778,130.418,131.1812,45891.0
2018-11-06 09:40:00,142.63,142.86,142.51,142.73,77592.0,131.1628,131.3743,131.0525,131.2548,77592.0
2018-11-06 09:50:00,142.76,143.4,142.61,142.91,14993.0,131.2824,131.8709,131.1444,131.4203,14993.0
2018-11-06 10:00:00,142.89,143.05,142.71,142.75,16295.0,131.4019,131.5491,131.2364,131.2732,16295.0
2018-11-06 10:10:00,142.75,142.83,142.65,142.74,25530.0,131.2732,131.3468,131.1812,131.264,25530.0
2018-11-06 10:20:00,142.7,142.81,142.6,142.63,10871.0,131.2272,131.3284,131.1353,131.1628,10871.0
2018-11-06 10:30:00,142.64,142.75,142.36,142.42,18185.0,131.172,131.2732,130.9145,130.9697,18185.0
2018-11-06 10:40:00,142.38,142.5,142.21,142.43,21860.0,130.9329,131.0433,130.7766,130.9789,21860.0
2018-11-06 10:50:00,142.39,142.67,142.26,142.57,27620.0,130.9421,131.1996,130.8226,131.1077,27620.0
2018-11-06 11:00:00,142.51,142.77,142.51,142.66,10847.0,131.0525,131.2916,131.0525,131.1904,10847.0
2018-11-06 11:10:00,142.63,142.63,142.12,142.12,12527.0,131.1628,131.1628,130.6938,130.6938,12527.0
2018-11-06 11:20:00,142.16,142.21,141.85,141.85,15525.0,130.7306,130.7766,130.4455,130.4455,15525.0
2018-11-06 11:30:00,141.86,142.3,141.85,142.18,16332.0,130.4547,130.8594,130.4455,130.749,16332.0
2018-11-06 11:40:00,142.21,142.33,142.08,142.16,8861.0,130.7766,130.887,130.6571,130.7306,8861.0
2018-11-06 11:50:00,142.1,142.1,141.88,142.08,16551.0,130.6754,130.6754,130.4731,130.6571,16551.0
2018-11-06 12:00:00,142.07,142.13,141.84,141.88,30543.0,130.6479,130.703,130.4364,130.4731,30543.0
2018-11-06 12:10:00,141.94,142.22,141.91,142.06,8600.0,130.5283,130.7858,130.5007,130.6387,8600.0
2018-11-06 12:20:00,142.11,142.21,142.01,142.1,5331.0,130.6846,130.7766,130.5927,130.6754,5331.0
2018-11-06 12:30:00,142.09,142.26,141.98,142.26,9741.0,130.6663,130.8226,130.5651,130.8226,9741.0
2018-11-06 12:40:00,142.3,142.38,142.16,142.31,13025.0,130.8594,130.9329,130.7306,130.8686,13025.0
2018-11-06 12:50:00,142.36,142.47,142.16,142.28,9110.0,130.9145,131.0157,130.7306,130.841,9110.0
2018-11-06 13:00:00,142.3,142.43,142.24,142.39,7050.0,130.8594,130.9789,130.8042,130.9421,7050.0
2018-11-06 13:10:00,142.4,142.64,142.36,142.47,9787.0,130.9513,131.172,130.9145,131.0157,9787.0
2018-11-06 13:20:00,142.47,142.49,142.29,142.42,7968.0,131.0157,131.0341,130.8502,130.9697,7968.0
2018-11-06 13:30:00,142.38,142.57,142.35,142.43,11303.0,130.9329,131.1077,130.9054,130.9789,11303.0
2018-11-06 13:40:00,142.42,142.42,142.26,142.33,12786.0,130.9697,130.9697,130.8226,130.887,12786.0
2018-11-06 13:50:00,142.34,142.57,142.33,142.56,9463.0,130.8962,131.1077,130.887,131.0985,9463.0
2018-11-06 14:00:00,142.5,142.51,142.2,142.35,10401.0,131.0433,131.0525,130.7674,130.9054,10401.0
2018-11-06 14:10:00,142.36,142.39,142.2,142.2,18865.0,130.9145,130.9421,130.7674,130.7674,18865.0
2018-11-06 14:20:00,142.19,142.22,141.7,141.7,14724.0,130.7582,130.7858,130.3076,130.3076,14724.0
2018-11-06 14:30:00,141.7,141.99,141.6,141.82,38397.0,130.3076,130.5743,130.2156,130.418,38397.0
2018-11-06 14:40:00,141.84,141.86,141.66,141.75,34846.0,130.4364,130.4547,130.2708,130.3536,34846.0
2018-11-06 14:50:00,141.75,141.9,141.74,141.82,12964.0,130.3536,130.4915,130.3444,130.418,12964.0
2018-11-06 15:00:00,141.81,141.81,141.51,141.59,28602.0,130.4088,130.4088,130.1329,130.2065,28602.0
2018-11-06 15:10:00,141.6,141.71,141.58,141.68,16315.0,130.2156,130.3168,130.1973,130.2892,16315.0
2018-11-06 15:20:00,141.67,141.9,141.52,141.59,32246.0,130.28,130.4915,130.1421,130.2065,32246.0
2018-11-06 15:30:00,141.6,141.79,141.6,141.77,22269.0,130.2156,130.3904,130.2156,130.372,22269.0
2018-11-06 15:40:00,141.76,141.83,141.56,141.83,36719.0,130.3628,130.4272,130.1789,130.4272,36719.0
2018-11-06 15:50:00,141.84,142.5,141.82,142.4,105966.0,130.4364,131.0433,130.418,130.9513,105966.0
2018-11-07 09:30:00,141.64,142.71,140.66,140.9,50969.0,130.2524,131.2364,129.3512,129.5719,50969.0
2018-11-07 09:40:00,140.89,141.53,140.52,141.4,26874.0,129.5627,130.1513,129.2225,130.0317,26874.0
2018-11-07 09:50:00,141.4,142.82,141.4,142.63,25940.0,130.0317,131.3376,130.0317,131.1628,25940.0
2018-11-07 10:00:00,142.63,142.67,141.78,141.95,13710.0,131.1628,131.1996,130.3812,130.5375,13710.0
2018-11-07 10:10:00,141.98,141.98,141.31,141.51,23128.0,130.5651,130.5651,129.949,130.1329,23128.0
2018-11-07 10:20:00,141.51,141.52,140.89,141.03,14069.0,130.1329,130.1421,129.5627,129.6915,14069.0
2018-11-07 10:30:00,141.03,141.38,141.03,141.33,41081.0,129.6915,130.0133,129.6915,129.9674,41081.0
2018-11-07 10:40:00,141.37,141.85,141.36,141.44,30103.0,130.0041,130.4455,129.9949,130.0685,30103.0
2018-11-07 10:50:00,141.46,141.48,141.16,141.41,25338.0,130.0869,130.1053,129.811,130.0409,25338.0
2018-11-07 11:00:00,141.41,141.54,141.15,141.42,23697.0,130.0409,130.1605,129.8018,130.0501,23697.0
2018-11-07 11:10:00,141.37,141.39,140.83,141.05,20146.0,130.0041,130.0225,129.5076,129.7099,20146.0
2018-11-07 11:20:00,141.15,141.45,141.05,141.45,11143.0,129.8018,130.0777,129.7099,130.0777,11143.0
2018-11-07 11:30:00,141.49,141.73,141.42,141.49,13947.0,130.1145,130.3352,130.0501,130.1145,13947.0
2018-11-07 11:40:00,141.54,141.81,141.54,141.69,7779.0,130.1605,130.4088,130.1605,130.2984,7779.0
2018-11-07 11:50:00,141.75,142.23,141.75,142.23,16523.0,130.3536,130.795,130.3536,130.795,16523.0
2018-11-07 12:00:00,142.24,142.24,141.97,142.0,6452.0,130.8042,130.8042,130.5559,130.5835,6452.0
2018-11-07 12:10:00,141.96,142.01,141.76,141.8,7753.0,130.5467,130.5927,130.3628,130.3996,7753.0
2018-11-07 12:20:00,141.81,141.81,141.62,141.7,13244.0,130.4088,130.4088,130.234,130.3076,13244.0
2018-11-07 12:30:00,141.69,141.78,141.63,141.64,8695.0,130.2984,130.3812,130.2432,130.2524,8695.0
2018-11-07 12:40:00,141.66,141.84,141.61,141.8,7576.0,130.2708,130.4364,130.2248,130.3996,7576.0
2018-11-07 12:50:00,141.81,141.91,141.78,141.88,9692.0,130.4088,130.5007,130.3812,130.4731,9692.0
2018-11-07 13:00:00,141.88,141.95,141.74,141.93,5853.0,130.4731,130.5375,130.3444,130.5191,5853.0
2018-11-07 13:10:00,141.94,142.1,141.78,141.83,6830.0,130.5283,130.6754,130.3812,130.4272,6830.0
2018-11-07 13:20:00,141.83,141.91,141.76,141.84,5790.0,130.4272,130.5007,130.3628,130.4364,5790.0
2018-11-07 13:30:00,141.85,141.98,141.75,141.81,6711.0,130.4455,130.5651,130.3536,130.4088,6711.0
2018-11-07 13:40:00,141.75,141.77,141.5,141.55,5141.0,130.3536,130.372,130.1237,130.1697,5141.0
2018-11-07 13:50:00,141.54,141.65,141.5,141.65,4946.0,130.1605,130.2616,130.1237,130.2616,4946.0
2018-11-07 14:00:00,141.64,141.99,141.64,141.95,10374.0,130.2524,130.5743,130.2524,130.5375,10374.0
2018-11-07 14:10:00,141.97,142.13,141.87,141.95,12225.0,130.5559,130.703,130.4639,130.5375,12225.0
2018-11-07 14:20:00,141.95,142.03,141.82,141.87,12281.0,130.5375,130.6111,130.418,130.4639,12281.0
2018-11-07 14:30:00,141.86,141.97,141.75,141.9,14133.0,130.4547,130.5559,130.3536,130.4915,14133.0
2018-11-07 14:40:00,141.95,142.01,141.72,141.75,10062.0,130.5375,130.5927,130.326,130.3536,10062.0
2018-11-07 14:50:00,141.75,141.93,141.6,141.86,18725.0,130.3536,130.5191,130.2156,130.4547,18725.0
2018-11-07 15:00:00,141.86,141.99,141.82,141.91,17775.0,130.4547,130.5743,130.418,130.5007,17775.0
2018-11-07 15:10:00,141.86,142.04,141.83,141.83,15816.0,130.4547,130.6203,130.4272,130.4272,15816.0
2018-11-07 15:20:00,141.83,141.96,141.69,141.96,28979.0,130.4272,130.5467,130.2984,130.5467,28979.0
2018-11-07 15:30:00,141.93,142.21,141.9,141.98,47331.0,130.5191,130.7766,130.4915,130.5651,47331.0
2018-11-07 15:40:00,141.98,142.01,141.88,142.01,49702.0,130.5651,130.5927,130.4731,130.5927,49702.0
2018-11-07 15:50:00,142.01,142.49,142.01,142.33,95284.0,130.5927,131.0341,130.5927,130.887,95284.0
2018-11-08 09:30:00,141.92,142.0,140.57,141.44,62852.0,130.5099,130.5835,129.2685,130.0685,62852.0
2018-11-08 09:40:00,141.35,141.35,140.39,140.46,28019.0,129.9857,129.9857,129.1029,129.1673,28019.0
2018-11-08 09:50:00,140.45,141.01,140.19,140.42,27375.0,129.1581,129.6731,128.919,129.1305,27375.0
2018-11-08 10:00:00,140.45,140.99,140.17,140.46,61446.0,129.1581,129.6547,128.9006,129.1673,61446.0
2018-11-08 10:10:00,140.43,140.86,140.11,140.86,44742.0,129.1397,129.5351,128.8454,129.5351,44742.0
2018-11-08 10:20:00,140.85,140.86,140.38,140.73,31989.0,129.5259,129.5351,129.0937,129.4156,31989.0
2018-11-08 10:30:00,140.73,141.31,140.7,141.29,18135.0,129.4156,129.949,129.388,129.9306,18135.0
2018-11-08 10:40:00,141.24,141.3,140.95,141.1,31867.0,129.8846,129.9398,129.6179,129.7558,31867.0
2018-11-08 10:50:00,141.1,141.26,140.85,140.91,32503.0,129.7558,129.903,129.5259,129.5811,32503.0
2018-11-08 11:00:00,140.93,141.0,140.7,140.93,20442.0,129.5995,129.6639,129.388,129.5995,20442.0
2018-11-08 11:10:00,140.95,141.1,140.76,141.0,34019.0,129.6179,129.7558,129.4432,129.6639,34019.0
2018-11-08 11:20:00,140.99,141.03,140.73,140.76,17371.0,129.6547,129.6915,129.4156,129.4432,17371.0
2018-11-08 11:30:00,140.78,141.0,140.78,140.92,15356.0,129.4616,129.6639,129.4616,129.5903,15356.0
2018-11-08 11:40:00,140.92,140.99,140.79,140.84,10054.0,129.5903,129.6547,129.4708,129.5168,10054.0
2018-11-08 11:50:00,140.84,140.9,140.64,140.74,16494.0,129.5168,129.5719,129.3328,129.4248,16494.0
2018-11-08 12:00:00,140.78,140.96,140.78,140.8,10172.0,129.4616,129.6271,129.4616,129.48,10172.0
2018-11-08 12:10:00,140.79,140.89,140.78,140.78,9133.0,129.4708,129.5627,129.4616,129.4616,9133.0
2018-11-08 12:20:00,140.82,141.11,140.81,141.11,18187.0,129.4984,129.765,129.4892,129.765,18187.0
2018-11-08 12:30:00,141.17,141.39,141.12,141.39,13900.0,129.8202,130.0225,129.7742,130.0225,13900.0
2018-11-08 12:40:00,141.41,141.41,141.23,141.26,13341.0,130.0409,130.0409,129.8754,129.903,13341.0
2018-11-08 12:50:00,141.22,141.25,140.8,140.91,30614.0,129.8662,129.8938,129.48,129.5811,30614.0
2018-11-08 13:00:00,140.91,141.13,140.86,141.13,11320.0,129.5811,129.7834,129.5351,129.7834,11320.0
2018-11-08 13:10:00,141.15,141.2,140.97,140.99,14391.0,129.8018,129.8478,129.6363,129.6547,14391.0
2018-11-08 13:20:00,140.99,141.02,140.89,140.9,11166.0,129.6547,129.6823,129.5627,129.5719,11166.0
2018-11-08 13:30:00,140.9,140.92,140.85,140.87,8625.0,129.5719,129.5903,129.5259,129.5443,8625.0
2018-11-08 13:40:00,140.85,140.99,140.85,140.94,12646.0,129.5259,129.6547,129.5259,129.6087,12646.0
2018-11-08 13:50:00,140.96,141.08,140.95,141.08,13436.0,129.6271,129.7375,129.6179,129.7375,13436.0
2018-11-08 14:00:00,141.03,141.33,140.81,141.29,21315.0,129.6915,129.9674,129.4892,129.9306,21315.0
2018-11-08 14:10:00,141.25,141.37,141.19,141.21,16405.0,129.8938,130.0041,129.8386,129.857,16405.0
2018-11-08 14:20:00,141.22,141.36,141.16,141.2,12255.0,129.8662,129.9949,129.811,129.8478,12255.0
2018-11-08 14:30:00,141.19,141.25,141.1,141.1,30949.0,129.8386,129.8938,129.7558,129.7558,30949.0
2018-11-08 14:40:00,141.07,141.12,140.9,141.03,15326.0,129.7283,129.7742,129.5719,129.6915,15326.0
2018-11-08 14:50:00,141.03,141.12,140.86,140.89,23570.0,129.6915,129.7742,129.5351,129.5627,23570.0
2018-11-08 15:00:00,140.86,141.07,140.81,141.05,16529.0,129.5351,129.7283,129.4892,129.7099,16529.0
2018-11-08 15:10:00,141.01,141.18,140.92,141.18,18331.0,129.6731,129.8294,129.5903,129.8294,18331.0
2018-11-08 15:20:00,141.17,141.24,141.05,141.09,28989.0,129.8202,129.8846,129.7099,129.7467,28989.0
2018-11-08 15:30:00,141.05,141.22,141.03,141.2,34524.0,129.7099,129.8662,129.6915,129.8478,34524.0
2018-11-08 15:40:00,141.17,141.48,141.05,141.46,61262.0,129.8202,130.1053,129.7099,130.0869,61262.0
2018-11-08 15:50:00,141.48,141.72,141.44,141.72,128282.0,130.1053,130.326,130.0685,130.326,128282.0
2018-11-09 09:30:00,138.86,140.37,138.39,140.37,104253.0,127.6959,129.0845,127.2637,129.0845,104253.0
2018-11-09 09:40:00,140.16,140.99,139.98,140.44,61632.0,128.8914,129.6547,128.7259,129.1489,61632.0
2018-11-09 09:50:00,140.39,140.47,139.14,139.83,60889.0,129.1029,129.1765,127.9534,128.588,60889.0
2018-11-09 10:00:00,139.89,140.3,139.59,139.64,39064.0,128.6431,129.0202,128.3672,128.4132,39064.0
2018-11-09 10:10:00,139.66,139.71,139.31,139.5,31327.0,128.4316,128.4776,128.1098,128.2845,31327.0
2018-11-09 10:20:00,139.52,140.15,139.5,140.04,33356.0,128.3029,128.8822,128.2845,128.7811,33356.0
2018-11-09 10:30:00,140.04,140.35,139.85,140.28,43380.0,128.7811,129.0661,128.6063,129.0018,43380.0
2018-11-09 10:40:00,140.35,140.63,140.02,140.17,49814.0,129.0661,129.3236,128.7627,128.9006,49814.0
2018-11-09 10:50:00,140.06,140.06,139.5,139.72,41055.0,128.7995,128.7995,128.2845,128.4868,41055.0
2018-11-09 11:00:00,139.76,139.92,139.34,139.41,42169.0,128.5236,128.6707,128.1373,128.2017,42169.0
2018-11-09 11:10:00,139.38,139.59,139.17,139.21,30616.0,128.1741,128.3672,127.981,128.0178,30616.0
2018-11-09 11:20:00,139.25,139.89,139.23,139.66,22546.0,128.0546,128.6431,128.0362,128.4316,22546.0
2018-11-09 11:30:00,139.65,139.96,139.65,139.88,19629.0,128.4224,128.7075,128.4224,128.6339,19629.0
2018-11-09 11:40:00,139.97,139.98,139.5,139.55,11311.0,128.7167,128.7259,128.2845,128.3305,11311.0
2018-11-09 11:50:00,139.5,139.66,139.24,139.36,22973.0,128.2845,128.4316,128.0454,128.1557,22973.0
2018-11-09 12:00:00,139.35,139.92,139.33,139.75,17802.0,128.1465,128.6707,128.1282,128.5144,17802.0
2018-11-09 12:10:00,139.87,139.89,139.55,139.63,13535.0,128.6247,128.6431,128.3305,128.404,13535.0
2018-11-09 12:20:00,139.66,140.15,139.66,140.06,17341.0,128.4316,128.8822,128.4316,128.7995,17341.0
2018-11-09 12:30:00,140.04,140.33,139.97,140.3,13617.0,128.7811,129.0478,128.7167,129.0202,13617.0
2018-11-09 12:40:00,140.31,140.48,140.15,140.4,17809.0,129.0294,129.1857,128.8822,129.1121,17809.0
2018-11-09 12:50:00,140.35,140.59,140.3,140.49,12941.0,129.0661,129.2869,129.0202,129.1949,12941.0
2018-11-09 13:00:00,140.44,140.48,140.3,140.4,11838.0,129.1489,129.1857,129.0202,129.1121,11838.0
2018-11-09 13:10:00,140.41,140.52,140.28,140.28,9632.0,129.1213,129.2225,129.0018,129.0018,9632.0
2018-11-09 13:20:00,140.27,140.39,140.18,140.29,16531.0,128.9926,129.1029,128.9098,129.011,16531.0
2018-11-09 13:30:00,140.29,140.29,140.01,140.22,20887.0,129.011,129.011,128.7535,128.9466,20887.0
2018-11-09 13:40:00,140.17,140.3,140.11,140.19,9806.0,128.9006,129.0202,128.8454,128.919,9806.0
2018-11-09 13:50:00,140.22,140.39,140.14,140.15,14679.0,128.9466,129.1029,128.873,128.8822,14679.0
2018-11-09 14:00:00,140.17,140.3,140.07,140.12,40166.0,128.9006,129.0202,128.8087,128.8546,40166.0
2018-11-09 14:10:00,140.1,140.12,139.83,139.87,21682.0,128.8362,128.8546,128.588,128.6247,21682.0
2018-11-09 14:20:00,139.85,139.9,139.76,139.79,19501.0,128.6063,128.6523,128.5236,128.5512,19501.0
2018-11-09 14:30:00,139.8,140.12,139.79,140.06,22999.0,128.5604,128.8546,128.5512,128.7995,22999.0
2018-11-09 14:40:00,140.09,140.18,139.83,139.93,27002.0,128.827,128.9098,128.588,128.6799,27002.0
2018-11-09 14:50:00,139.94,140.36,139.92,140.29,38558.0,128.6891,129.0753,128.6707,129.011,38558.0
2018-11-09 15:00:00,140.32,140.32,139.96,140.0,39467.0,129.0386,129.0386,128.7075,128.7443,39467.0
2018-11-09 15:10:00,140.02,140.41,139.96,140.41,39186.0,128.7627,129.1213,128.7075,129.1213,39186.0
2018-11-09 15:20:00,140.38,140.63,140.3,140.52,33850.0,129.0937,129.3236,129.0202,129.2225,33850.0
2018-11-09 15:30:00,140.53,140.58,140.41,140.45,44978.0,129.2317,129.2777,129.1213,129.1581,44978.0
2018-11-09 15:40:00,140.46,140.63,140.32,140.36,64690.0,129.1673,129.3236,129.0386,129.0753,64690.0
2018-11-09 15:50:00,140.39,140.57,140.19,140.24,147100.0,129.1029,129.2685,128.919,128.965,147100.0
2018-11-12 09:30:00,140.08,140.17,138.32,139.37,125842.0,128.8179,128.9006,127.1994,128.1649,125842.0
2018-11-12 09:40:00,139.5,139.65,138.58,139.49,118502.0,128.2845,128.4224,127.4385,128.2753,118502.0
2018-11-12 09:50:00,139.53,139.85,139.28,139.37,69236.0,128.3121,128.6063,128.0822,128.1649,69236.0
2018-11-12 10:00:00,139.37,140.06,139.33,139.98,87411.0,128.1649,128.7995,128.1282,128.7259,87411.0
2018-11-12 10:10:00,140.01,140.32,139.67,139.97,70717.0,128.7535,129.0386,128.4408,128.7167,70717.0
2018-11-12 10:20:00,139.96,140.3,139.83,140.16,54202.0,128.7075,129.0202,128.588,128.8914,54202.0
2018-11-12 10:30:00,140.15,140.16,139.65,139.68,79051.0,128.8822,128.8914,128.4224,128.45,79051.0
2018-11-12 10:40:00,139.66,139.93,139.59,139.72,43392.0,128.4316,128.6799,128.3672,128.4868,43392.0
2018-11-12 10:50:00,139.69,139.91,139.5,139.89,46108.0,128.4592,128.6615,128.2845,128.6431,46108.0
2018-11-12 11:00:00,139.86,139.89,139.58,139.68,48940.0,128.6155,128.6431,128.3581,128.45,48940.0
2018-11-12 11:10:00,139.64,139.89,139.48,139.72,49083.0,128.4132,128.6431,128.2661,128.4868,49083.0
2018-11-12 11:20:00,139.72,139.85,139.69,139.75,43784.0,128.4868,128.6063,128.4592,128.5144,43784.0
2018-11-12 11:30:00,139.75,140.18,139.73,139.96,63045.0,128.5144,128.9098,128.496,128.7075,63045.0
2018-11-12 11:40:00,139.97,140.49,139.94,140.46,51241.0,128.7167,129.1949,128.6891,129.1673,51241.0
2018-11-12 11:50:00,140.46,140.74,140.27,140.57,32259.0,129.1673,129.4248,128.9926,129.2685,32259.0
2018-11-12 12:00:00,140.55,140.63,140.46,140.49,46038.0,129.2501,129.3236,129.1673,129.1949,46038.0
2018-11-12 12:10:00,140.54,140.99,140.48,140.58,56831.0,129.2409,129.6547,129.1857,129.2777,56831.0
2018-11-12 12:20:00,140.58,140.64,140.46,140.52,46334.0,129.2777,129.3328,129.1673,129.2225,46334.0
2018-11-12 12:30:00,140.55,140.56,140.17,140.36,43119.0,129.2501,129.2593,128.9006,129.0753,43119.0
2018-11-12 12:40:00,140.31,140.78,140.31,140.72,24719.0,129.0294,129.4616,129.0294,129.4064,24719.0
2018-11-12 12:50:00,140.71,140.77,140.4,140.46,16126.0,129.3972,129.4524,129.1121,129.1673,16126.0
2018-11-12 13:00:00,140.44,140.62,140.41,140.54,20120.0,129.1489,129.3144,129.1213,129.2409,20120.0
2018-11-12 13:10:00,140.57,140.66,140.43,140.6,18851.0,129.2685,129.3512,129.1397,129.296,18851.0
2018-11-12 13:20:00,140.61,141.0,140.61,140.9,31872.0,129.3052,129.6639,129.3052,129.5719,31872.0
2018-11-12 13:30:00,140.88,141.22,140.77,140.84,28037.0,129.5535,129.8662,129.4524,129.5168,28037.0
2018-11-12 13:40:00,140.87,141.03,140.78,141.03,25736.0,129.5443,129.6915,129.4616,129.6915,25736.0
2018-11-12 13:50:00,140.99,141.38,140.99,141.34,33376.0,129.6547,130.0133,129.6547,129.9766,33376.0
2018-11-12 14:00:00,141.33,141.69,141.31,141.66,30766.0,129.9674,130.2984,129.949,130.2708,30766.0
2018-11-12 14:10:00,141.68,142.19,141.67,142.0,40564.0,130.2892,130.7582,130.28,130.5835,40564.0
2018-11-12 14:20:00,142.03,142.05,141.76,141.8,47189.0,130.6111,130.6295,130.3628,130.3996,47189.0
2018-11-12 14:30:00,141.8,141.89,141.45,141.55,31154.0,130.3996,130.4823,130.0777,130.1697,31154.0
2018-11-12 14:40:00,141.56,141.94,141.56,141.9,25982.0,130.1789,130.5283,130.1789,130.4915,25982.0
2018-11-12 14:50:00,141.91,141.93,141.56,141.63,42663.0,130.5007,130.5191,130.1789,130.2432,42663.0
2018-11-12 15:00:00,141.59,141.68,141.31,141.32,61538.0,130.2065,130.2892,129.949,129.9582,61538.0
2018-11-12 15:10:00,141.3,141.47,141.06,141.47,52340.0,129.9398,130.0961,129.7191,130.0961,52340.0
2018-11-12 15:20:00,141.47,141.91,141.44,141.89,56049.0,130.0961,130.5007,130.0685,130.4823,56049.0
2018-11-12 15:30:00,141.9,141.9,141.49,141.56,80949.0,130.4915,130.4915,130.1145,130.1789,80949.0
2018-11-12 15:40:00,141.51,141.82,141.5,141.59,76209.0,130.1329,130.418,130.1237,130.2065,76209.0
2018-11-12 15:50:00,141.6,141.62,140.99,141.1,258824.0,130.2156,130.234,129.6547,129.7558,258824.0
2018-11-13 09:30:00,142.29,142.41,141.39,142.07,81104.0,130.8502,130.9605,130.0225,130.6479,81104.0
2018-11-13 09:40:00,142.02,142.93,142.02,142.72,46946.0,130.6019,131.4387,130.6019,131.2456,46946.0
2018-11-13 09:50:00,142.79,143.25,142.56,143.19,47153.0,131.31,131.733,131.0985,131.6778,47153.0
2018-11-13 10:00:00,143.2,143.24,142.12,142.59,54946.0,131.687,131.7238,130.6938,131.1261,54946.0
2018-11-13 10:10:00,142.56,142.68,142.29,142.49,42633.0,131.0985,131.2088,130.8502,131.0341,42633.0
2018-11-13 10:20:00,142.45,142.47,141.84,141.84,46901.0,130.9973,131.0157,130.4364,130.4364,46901.0
2018-11-13 10:30:00,141.9,142.12,141.85,141.92,62297.0,130.4915,130.6938,130.4455,130.5099,62297.0
2018-11-13 10:40:00,141.9,142.31,141.81,142.0,36015.0,130.4915,130.8686,130.4088,130.5835,36015.0
2018-11-13 10:50:00,142.0,142.21,141.83,142.06,36551.0,130.5835,130.7766,130.4272,130.6387,36551.0
2018-11-13 11:00:00,142.01,142.45,141.84,142.32,73874.0,130.5927,130.9973,130.4364,130.8778,73874.0
2018-11-13 11:10:00,142.3,142.73,142.05,142.68,31602.0,130.8594,131.2548,130.6295,131.2088,31602.0
2018-11-13 11:20:00,142.73,142.85,142.48,142.51,79917.0,131.2548,131.3652,131.0249,131.0525,79917.0
2018-11-13 11:30:00,142.51,143.15,142.29,142.87,53990.0,131.0525,131.641,130.8502,131.3835,53990.0
2018-11-13 11:40:00,142.85,142.91,142.64,142.84,27339.0,131.3652,131.4203,131.172,131.356,27339.0
2018-11-13 11:50:00,142.84,143.42,142.84,143.42,30660.0,131.356,131.8893,131.356,131.8893,30660.0
2018-11-13 12:00:00,143.41,143.58,143.01,143.03,41798.0,131.8801,132.0365,131.5123,131.5307,41798.0
2018-11-13 12:10:00,143.04,143.46,142.87,143.34,21991.0,131.5399,131.9261,131.3835,131.8158,21991.0
2018-11-13 12:20:00,143.33,143.4,143.15,143.25,18423.0,131.8066,131.8709,131.641,131.733,18423.0
2018-11-13 12:30:00,143.25,143.32,143.16,143.16,21077.0,131.733,131.7974,131.6502,131.6502,21077.0
2018-11-13 12:40:00,143.15,143.16,142.68,142.75,15864.0,131.641,131.6502,131.2088,131.2732,15864.0
2018-11-13 12:50:00,142.72,142.83,142.57,142.83,19853.0,131.2456,131.3468,131.1077,131.3468,19853.0
2018-11-13 13:00:00,142.85,143.06,142.83,142.93,16930.0,131.3652,131.5583,131.3468,131.4387,16930.0
2018-11-13 13:10:00,142.96,143.12,142.61,142.78,49732.0,131.4663,131.6134,131.1444,131.3008,49732.0
2018-11-13 13:20:00,142.77,143.0,142.6,142.92,27889.0,131.2916,131.5031,131.1353,131.4295,27889.0
2018-11-13 13:30:00,142.95,143.73,142.82,143.7,24459.0,131.4571,132.1744,131.3376,132.1468,24459.0
2018-11-13 13:40:00,143.69,143.71,143.3,143.44,18064.0,132.1376,132.156,131.779,131.9077,18064.0
2018-11-13 13:50:00,143.48,143.72,143.43,143.45,37667.0,131.9445,132.1652,131.8985,131.9169,37667.0
2018-11-13 14:00:00,143.44,143.71,143.32,143.51,16584.0,131.9077,132.156,131.7974,131.9721,16584.0
2018-11-13 14:10:00,143.53,143.56,143.45,143.51,26790.0,131.9905,132.0181,131.9169,131.9721,26790.0
2018-11-13 14:20:00,143.52,143.52,143.07,143.34,24332.0,131.9813,131.9813,131.5675,131.8158,24332.0
2018-11-13 14:30:00,143.34,143.64,143.19,143.56,14538.0,131.8158,132.0916,131.6778,132.0181,14538.0
2018-11-13 14:40:00,143.53,143.53,143.26,143.49,30554.0,131.9905,131.9905,131.7422,131.9537,30554.0
2018-11-13 14:50:00,143.48,143.88,143.46,143.69,31689.0,131.9445,132.3123,131.9261,132.1376,31689.0
2018-11-13 15:00:00,143.68,143.98,143.58,143.76,39735.0,132.1284,132.4043,132.0365,132.202,39735.0
2018-11-13 15:10:00,143.77,143.77,143.2,143.35,21978.0,132.2112,132.2112,131.687,131.825,21978.0
2018-11-13 15:20:00,143.33,143.59,143.25,143.38,39799.0,131.8066,132.0457,131.733,131.8525,39799.0
2018-11-13 15:30:00,143.35,143.47,143.02,143.3,56465.0,131.825,131.9353,131.5215,131.779,56465.0
2018-11-13 15:40:00,143.3,143.52,143.08,143.43,73069.0,131.779,131.9813,131.5767,131.8985,73069.0
2018-11-13 15:50:00,143.44,143.58,143.33,143.38,105458.0,131.9077,132.0365,131.8066,131.8525,105458.0
2018-11-14 09:30:00,143.86,144.36,143.47,143.99,28552.0,132.2939,132.7538,131.9353,132.4135,28552.0
2018-11-14 09:40:00,143.77,144.16,143.77,144.08,18499.0,132.2112,132.5698,132.2112,132.4963,18499.0
2018-11-14 09:50:00,144.15,144.51,144.02,144.44,17687.0,132.5606,132.8917,132.4411,132.8273,17687.0
2018-11-14 10:00:00,144.37,144.43,144.22,144.32,20041.0,132.7629,132.8181,132.625,132.717,20041.0
2018-11-14 10:10:00,144.27,144.75,144.18,144.61,21002.0,132.671,133.1124,132.5882,132.9837,21002.0
2018-11-14 10:20:00,144.56,145.06,144.55,144.87,49696.0,132.9377,133.3975,132.9285,133.2227,49696.0
2018-11-14 10:30:00,144.82,145.28,144.71,144.96,118195.0,133.1768,133.5998,133.0756,133.3055,118195.0
2018-11-14 10:40:00,144.95,145.36,144.77,145.03,79822.0,133.2963,133.6734,133.1308,133.3699,79822.0
2018-11-14 10:50:00,145.04,145.24,144.84,145.08,45276.0,133.3791,133.563,133.1952,133.4159,45276.0
2018-11-14 11:00:00,145.07,145.1,144.67,144.88,36566.0,133.4067,133.4343,133.0388,133.2319,36566.0
2018-11-14 11:10:00,144.88,145.14,144.7,145.11,26723.0,133.2319,133.471,133.0664,133.4435,26723.0
2018-11-14 11:20:00,145.08,145.19,144.87,144.97,18564.0,133.4159,133.517,133.2227,133.3147,18564.0
2018-11-14 11:30:00,145.02,145.14,144.92,144.97,17754.0,133.3607,133.471,133.2687,133.3147,17754.0
2018-11-14 11:40:00,145.05,145.41,145.0,145.31,21935.0,133.3883,133.7193,133.3423,133.6274,21935.0
2018-11-14 11:50:00,145.35,145.88,145.13,145.85,35736.0,133.6642,134.1515,133.4618,134.124,35736.0
2018-11-14 12:00:00,145.88,146.16,145.8,146.02,22815.0,134.1515,134.409,134.078,134.2803,22815.0
2018-11-14 12:10:00,145.95,146.05,145.4,145.61,39967.0,134.2159,134.3079,133.7101,133.9033,39967.0
2018-11-14 12:20:00,145.61,145.77,145.47,145.73,25504.0,133.9033,134.0504,133.7745,134.0136,25504.0
2018-11-14 12:30:00,145.72,145.73,144.95,145.11,26068.0,134.0044,134.0136,133.2963,133.4435,26068.0
2018-11-14 12:40:00,145.13,145.21,144.84,145.2,35176.0,133.4618,133.5354,133.1952,133.5262,35176.0
2018-11-14 12:50:00,145.28,145.46,144.73,144.77,33151.0,133.5998,133.7653,133.094,133.1308,33151.0
2018-11-14 13:00:00,144.79,145.02,144.5,144.71,31948.0,133.1492,133.3607,132.8825,133.0756,31948.0
2018-11-14 13:10:00,144.72,144.91,144.36,144.88,23844.0,133.0848,133.2595,132.7538,133.2319,23844.0
2018-11-14 13:20:00,144.83,144.97,144.48,144.66,15889.0,133.186,133.3147,132.8641,133.0296,15889.0
2018-11-14 13:30:00,144.69,144.79,144.47,144.49,27148.0,133.0572,133.1492,132.8549,132.8733,27148.0
2018-11-14 13:40:00,144.48,144.51,144.06,144.11,14977.0,132.8641,132.8917,132.4779,132.5238,14977.0
2018-11-14 13:50:00,144.09,144.8,144.06,144.53,51613.0,132.5055,133.1584,132.4779,132.9101,51613.0
2018-11-14 14:00:00,144.59,144.59,144.24,144.52,23558.0,132.9653,132.9653,132.6434,132.9009,23558.0
2018-11-14 14:10:00,144.55,145.05,144.51,144.92,33889.0,132.9285,133.3883,132.8917,133.2687,33889.0
2018-11-14 14:20:00,144.93,145.21,144.79,144.84,23650.0,133.2779,133.5354,133.1492,133.1952,23650.0
2018-11-14 14:30:00,144.82,145.2,144.68,145.03,43322.0,133.1768,133.5262,133.048,133.3699,43322.0
2018-11-14 14:40:00,145.04,145.19,144.8,145.06,22460.0,133.3791,133.517,133.1584,133.3975,22460.0
2018-11-14 14:50:00,145.02,145.56,144.94,145.52,26692.0,133.3607,133.8573,133.2871,133.8205,26692.0
2018-11-14 15:00:00,145.52,145.98,145.33,145.8,31251.0,133.8205,134.2435,133.6458,134.078,31251.0
2018-11-14 15:10:00,145.84,146.08,145.7,146.08,34941.0,134.1148,134.3355,133.986,134.3355,34941.0
2018-11-14 15:20:00,146.02,146.03,145.67,145.72,38273.0,134.2803,134.2895,133.9584,134.0044,38273.0
2018-11-14 15:30:00,145.73,145.75,145.25,145.25,45291.0,134.0136,134.032,133.5722,133.5722,45291.0
2018-11-14 15:40:00,145.25,145.32,144.98,145.0,57148.0,133.5722,133.6366,133.3239,133.3423,57148.0
2018-11-14 15:50:00,144.95,145.03,144.5,144.84,86787.0,133.2963,133.3699,132.8825,133.1952,86787.0
2018-11-15 09:30:00,144.47,144.84,143.52,144.26,48755.0,132.8549,133.1952,131.9813,132.6618,48755.0
2018-11-15 09:40:00,144.27,144.55,144.05,144.31,21482.0,132.671,132.9285,132.4687,132.7078,21482.0
2018-11-15 09:50:00,144.27,144.32,143.99,144.13,20962.0,132.671,132.717,132.4135,132.5422,20962.0
2018-11-15 10:00:00,144.06,144.26,143.93,144.26,34325.0,132.4779,132.6618,132.3583,132.6618,34325.0
2018-11-15 10:10:00,144.21,144.28,144.09,144.15,17547.0,132.6158,132.6802,132.5055,132.5606,17547.0
2018-11-15 10:20:00,144.16,144.22,143.42,143.55,39035.0,132.5698,132.625,131.8893,132.0089,39035.0
2018-11-15 10:30:00,143.6,143.66,142.7,142.9,38183.0,132.0549,132.11,131.2272,131.4111,38183.0
2018-11-15 10:40:00,142.87,143.18,142.82,143.0,41478.0,131.3835,131.6686,131.3376,131.5031,41478.0
2018-11-15 10:50:00,143.03,143.11,142.67,142.87,23013.0,131.5307,131.6042,131.1996,131.3835,23013.0
2018-11-15 11:00:00,142.91,143.46,142.8,143.15,38092.0,131.4203,131.9261,131.3192,131.641,38092.0
2018-11-15 11:10:00,143.17,143.35,143.08,143.18,22241.0,131.6594,131.825,131.5767,131.6686,22241.0
2018-11-15 11:20:00,143.21,143.53,143.21,143.53,32507.0,131.6962,131.9905,131.6962,131.9905,32507.0
2018-11-15 11:30:00,143.53,143.77,143.36,143.77,28326.0,131.9905,132.2112,131.8341,132.2112,28326.0
2018-11-15 11:40:00,143.76,144.12,143.73,144.12,25451.0,132.202,132.533,132.1744,132.533,25451.0
2018-11-15 11:50:00,144.11,144.28,144.04,144.2,18342.0,132.5238,132.6802,132.4595,132.6066,18342.0
2018-11-15 12:00:00,144.16,144.43,144.13,144.2,14189.0,132.5698,132.8181,132.5422,132.6066,14189.0
2018-11-15 12:10:00,144.24,144.26,143.94,143.97,13993.0,132.6434,132.6618,132.3675,132.3951,13993.0
2018-11-15 12:20:00,144.0,144.01,143.84,144.01,19436.0,132.4227,132.4319,132.2756,132.4319,19436.0
2018-11-15 12:30:00,144.02,144.1,143.88,144.09,14144.0,132.4411,132.5147,132.3123,132.5055,14144.0
2018-11-15 12:40:00,144.06,144.06,143.6,143.66,13893.0,132.4779,132.4779,132.0549,132.11,13893.0
2018-11-15 12:50:00,143.67,143.79,143.34,143.37,19897.0,132.1192,132.2296,131.8158,131.8433,19897.0
2018-11-15 13:00:00,143.35,143.57,143.03,143.05,31475.0,131.825,132.0273,131.5307,131.5491,31475.0
2018-11-15 13:10:00,142.98,143.72,142.97,143.6,20845.0,131.4847,132.1652,131.4755,132.0549,20845.0
2018-11-15 13:20:00,143.66,144.46,143.64,144.35,24124.0,132.11,132.8457,132.0916,132.7446,24124.0
2018-11-15 13:30:00,144.34,144.67,144.22,144.22,15845.0,132.7354,133.0388,132.625,132.625,15845.0
2018-11-15 13:40:00,144.22,144.48,144.01,144.31,47232.0,132.625,132.8641,132.4319,132.7078,47232.0
2018-11-15 13:50:00,144.36,144.57,144.34,144.49,15978.0,132.7538,132.9469,132.7354,132.8733,15978.0
2018-11-15 14:00:00,144.49,144.53,144.34,144.42,16456.0,132.8733,132.9101,132.7354,132.8089,16456.0
2018-11-15 14:10:00,144.38,144.38,144.13,144.15,21141.0,132.7721,132.7721,132.5422,132.5606,21141.0
2018-11-15 14:20:00,144.11,144.46,143.92,144.44,14063.0,132.5238,132.8457,132.3491,132.8273,14063.0
2018-11-15 14:30:00,144.47,144.71,144.42,144.46,16490.0,132.8549,133.0756,132.8089,132.8457,16490.0
2018-11-15 14:40:00,144.5,144.53,144.32,144.48,34691.0,132.8825,132.9101,132.717,132.8641,34691.0
2018-11-15 14:50:00,144.46,144.46,144.11,144.22,24812.0,132.8457,132.8457,132.5238,132.625,24812.0
2018-11-15 15:00:00,144.21,144.28,143.73,144.1,64011.0,132.6158,132.6802,132.1744,132.5147,64011.0
2018-11-15 15:10:00,144.15,144.41,143.96,143.96,53967.0,132.5606,132.7997,132.3859,132.3859,53967.0
2018-11-15 15:20:00,143.92,144.24,143.78,143.91,28509.0,132.3491,132.6434,132.2204,132.3399,28509.0
2018-11-15 15:30:00,143.92,144.49,143.92,144.47,52462.0,132.3491,132.8733,132.3491,132.8549,52462.0
2018-11-15 15:40:00,144.47,144.67,144.37,144.57,65238.0,132.8549,133.0388,132.7629,132.9469,65238.0
2018-11-15 15:50:00,144.57,144.84,144.38,144.84,105643.0,132.9469,133.1952,132.7721,133.1952,105643.0
2018-11-16 09:30:00,144.15,144.2,142.55,144.2,128662.0,132.5606,132.6066,131.0893,132.6066,128662.0
2018-11-16 09:40:00,144.1,144.3,143.55,144.2,25202.0,132.5147,132.6986,132.0089,132.6066,25202.0
2018-11-16 09:50:00,144.19,144.2,143.64,143.83,19702.0,132.5974,132.6066,132.0916,132.2664,19702.0
2018-11-16 10:00:00,143.98,144.23,143.86,144.17,35158.0,132.4043,132.6342,132.2939,132.579,35158.0
2018-11-16 10:10:00,144.23,144.59,143.77,143.77,51319.0,132.6342,132.9653,132.2112,132.2112,51319.0
2018-11-16 10:20:00,143.78,144.14,143.69,143.77,45325.0,132.2204,132.5514,132.1376,132.2112,45325.0
2018-11-16 10:30:00,143.8,144.17,143.8,143.98,60133.0,132.2388,132.579,132.2388,132.4043,60133.0
2018-11-16 10:40:00,143.98,144.09,143.76,143.83,83455.0,132.4043,132.5055,132.202,132.2664,83455.0
2018-11-16 10:50:00,143.86,143.99,143.45,143.55,83850.0,132.2939,132.4135,131.9169,132.0089,83850.0
2018-11-16 11:00:00,143.54,144.07,143.43,144.04,59371.0,131.9997,132.4871,131.8985,132.4595,59371.0
2018-11-16 11:10:00,144.0,144.0,143.61,143.69,35863.0,132.4227,132.4227,132.064,132.1376,35863.0
2018-11-16 11:20:00,143.68,144.05,143.65,144.05,19739.0,132.1284,132.4687,132.1008,132.4687,19739.0
2018-11-16 11:30:00,144.03,144.08,143.68,143.78,31367.0,132.4503,132.4963,132.1284,132.2204,31367.0
2018-11-16 11:40:00,143.79,144.16,143.73,144.14,13009.0,132.2296,132.5698,132.1744,132.5514,13009.0
2018-11-16 11:50:00,144.14,144.4,143.74,143.96,75081.0,132.5514,132.7905,132.1836,132.3859,75081.0
2018-11-16 12:00:00,143.91,144.69,143.8,144.62,38694.0,132.3399,133.0572,132.2388,132.9928,38694.0
2018-11-16 12:10:00,144.64,144.66,144.44,144.6,10405.0,133.0112,133.0296,132.8273,132.9745,10405.0
2018-11-16 12:20:00,144.61,144.77,144.57,144.57,11273.0,132.9837,133.1308,132.9469,132.9469,11273.0
2018-11-16 12:30:00,144.57,145.6,144.52,145.39,18727.0,132.9469,133.8941,132.9009,133.7009,18727.0
2018-11-16 12:40:00,145.47,145.86,145.34,145.62,16793.0,133.7745,134.1332,133.655,133.9124,16793.0
2018-11-16 12:50:00,145.67,145.67,145.32,145.51,14556.0,133.9584,133.9584,133.6366,133.8113,14556.0
2018-11-16 13:00:00,145.51,145.99,145.42,145.42,22220.0,133.8113,134.2527,133.7285,133.7285,22220.0
2018-11-16 13:10:00,145.4,145.52,145.26,145.28,11793.0,133.7101,133.8205,133.5814,133.5998,11793.0
2018-11-16 13:20:00,145.27,145.31,144.96,144.96,12345.0,133.5906,133.6274,133.3055,133.3055,12345.0
2018-11-16 13:30:00,145.0,145.05,144.81,144.86,9165.0,133.3423,133.3883,133.1676,133.2136,9165.0
2018-11-16 13:40:00,144.84,144.9,144.43,144.51,12954.0,133.1952,133.2503,132.8181,132.8917,12954.0
2018-11-16 13:50:00,144.58,144.73,144.54,144.71,9145.0,132.9561,133.094,132.9193,133.0756,9145.0
2018-11-16 14:00:00,144.71,144.9,144.68,144.81,30015.0,133.0756,133.2503,133.048,133.1676,30015.0
2018-11-16 14:10:00,144.81,144.81,144.21,144.36,100944.0,133.1676,133.1676,132.6158,132.7538,100944.0
2018-11-16 14:20:00,144.35,144.36,143.87,144.05,114088.0,132.7446,132.7538,132.3031,132.4687,114088.0
2018-11-16 14:30:00,144.08,144.18,143.92,143.94,74312.0,132.4963,132.5882,132.3491,132.3675,74312.0
2018-11-16 14:40:00,143.93,144.23,143.79,144.13,79342.0,132.3583,132.6342,132.2296,132.5422,79342.0
2018-11-16 14:50:00,144.13,144.15,143.95,144.07,38716.0,132.5422,132.5606,132.3767,132.4871,38716.0
2018-11-16 15:00:00,144.12,144.2,144.0,144.0,48072.0,132.533,132.6066,132.4227,132.4227,48072.0
2018-11-16 15:10:00,144.01,144.15,143.96,144.1,78154.0,132.4319,132.5606,132.3859,132.5147,78154.0
2018-11-16 15:20:00,144.1,144.13,143.97,143.98,48721.0,132.5147,132.5422,132.3951,132.4043,48721.0
2018-11-16 15:30:00,143.96,144.2,143.96,144.2,70128.0,132.3859,132.6066,132.3859,132.6066,70128.0
2018-11-16 15:40:00,144.19,144.41,144.03,144.05,42094.0,132.5974,132.7997,132.4503,132.4687,42094.0
2018-11-16 15:50:00,144.08,144.09,143.62,143.99,144896.0,132.4963,132.5055,132.0732,132.4135,144896.0
2018-11-19 09:30:00,143.62,144.38,143.06,144.12,37076.0,132.0732,132.7721,131.5583,132.533,37076.0
2018-11-19 09:40:00,144.08,144.55,143.85,144.28,20459.0,132.4963,132.9285,132.2848,132.6802,20459.0
2018-11-19 09:50:00,144.32,144.83,144.21,144.68,26092.0,132.717,133.186,132.6158,133.048,26092.0
2018-11-19 10:00:00,144.67,144.91,143.88,144.0,40472.0,133.0388,133.2595,132.3123,132.4227,40472.0
2018-11-19 10:10:00,144.05,144.16,143.62,144.16,21770.0,132.4687,132.5698,132.0732,132.5698,21770.0
2018-11-19 10:20:00,144.19,144.36,143.87,143.93,16948.0,132.5974,132.7538,132.3031,132.3583,16948.0
2018-11-19 10:30:00,143.96,143.97,143.46,143.76,30553.0,132.3859,132.3951,131.9261,132.202,30553.0
2018-11-19 10:40:00,143.82,143.83,143.25,143.28,25159.0,132.2572,132.2664,131.733,131.7606,25159.0
2018-11-19 10:50:00,143.21,143.49,142.87,142.92,34947.0,131.6962,131.9537,131.3835,131.4295,34947.0
2018-11-19 11:00:00,142.97,143.21,142.59,142.63,55678.0,131.4755,131.6962,131.1261,131.1628,55678.0
2018-11-19 11:10:00,142.59,142.68,142.05,142.28,32881.0,131.1261,131.2088,130.6295,130.841,32881.0
2018-11-19 11:20:00,142.28,142.64,142.27,142.4,14997.0,130.841,131.172,130.8318,130.9513,14997.0
2018-11-19 11:30:00,142.4,142.54,142.16,142.47,25194.0,130.9513,131.0801,130.7306,131.0157,25194.0
2018-11-19 11:40:00,142.47,142.87,142.32,142.83,24475.0,131.0157,131.3835,130.8778,131.3468,24475.0
2018-11-19 11:50:00,142.73,142.74,142.12,142.37,19955.0,131.2548,131.264,130.6938,130.9237,19955.0
2018-11-19 12:00:00,142.37,142.52,142.1,142.15,29918.0,130.9237,131.0617,130.6754,130.7214,29918.0
2018-11-19 12:10:00,142.18,142.4,141.96,142.29,22822.0,130.749,130.9513,130.5467,130.8502,22822.0
2018-11-19 12:20:00,142.26,142.44,142.1,142.15,17059.0,130.8226,130.9881,130.6754,130.7214,17059.0
2018-11-19 12:30:00,142.15,142.5,142.06,142.45,18554.0,130.7214,131.0433,130.6387,130.9973,18554.0
2018-11-19 12:40:00,142.47,142.64,142.31,142.35,21520.0,131.0157,131.172,130.8686,130.9054,21520.0
2018-11-19 12:50:00,142.4,142.5,142.15,142.32,35070.0,130.9513,131.0433,130.7214,130.8778,35070.0
2018-11-19 13:00:00,142.26,142.33,142.0,142.02,24680.0,130.8226,130.887,130.5835,130.6019,24680.0
2018-11-19 13:10:00,142.06,142.23,141.99,142.19,15157.0,130.6387,130.795,130.5743,130.7582,15157.0
2018-11-19 13:20:00,142.25,142.39,142.11,142.11,9222.0,130.8134,130.9421,130.6846,130.6846,9222.0
2018-11-19 13:30:00,142.1,142.49,141.91,142.37,25476.0,130.6754,131.0341,130.5007,130.9237,25476.0
2018-11-19 13:40:00,142.39,142.71,142.3,142.46,12038.0,130.9421,131.2364,130.8594,131.0065,12038.0
2018-11-19 13:50:00,142.41,142.41,141.98,141.98,23236.0,130.9605,130.9605,130.5651,130.5651,23236.0
2018-11-19 14:00:00,142.03,142.25,141.91,142.17,40750.0,130.6111,130.8134,130.5007,130.7398,40750.0
2018-11-19 14:10:00,142.17,142.28,141.92,142.16,15233.0,130.7398,130.841,130.5099,130.7306,15233.0
2018-11-19 14:20:00,142.2,142.6,142.17,142.32,19452.0,130.7674,131.1353,130.7398,130.8778,19452.0
2018-11-19 14:30:00,142.27,142.64,142.17,142.64,21406.0,130.8318,131.172,130.7398,131.172,21406.0
2018-11-19 14:40:00,142.68,142.93,142.58,142.82,16482.0,131.2088,131.4387,131.1169,131.3376,16482.0
2018-11-19 14:50:00,142.83,143.01,142.65,142.91,15933.0,131.3468,131.5123,131.1812,131.4203,15933.0
2018-11-19 15:00:00,142.93,143.01,142.65,142.93,23180.0,131.4387,131.5123,131.1812,131.4387,23180.0
2018-11-19 15:10:00,142.91,143.34,142.88,143.16,30770.0,131.4203,131.8158,131.3927,131.6502,30770.0
2018-11-19 15:20:00,143.13,143.25,142.93,143.0,28644.0,131.6226,131.733,131.4387,131.5031,28644.0
2018-11-19 15:30:00,143.01,143.15,142.84,143.01,52376.0,131.5123,131.641,131.356,131.5123,52376.0
2018-11-19 15:40:00,142.99,143.02,142.59,142.88,86840.0,131.4939,131.5215,131.1261,131.3927,86840.0
2018-11-19 15:50:00,142.86,143.04,142.65,142.9,111762.0,131.3743,131.5399,131.1812,131.4111,111762.0
2018-11-20 09:30:00,141.89,143.24,141.58,142.77,56463.0,130.4823,131.7238,130.1973,131.2916,56463.0
2018-11-20 09:40:00,142.77,142.78,142.17,142.28,49169.0,131.2916,131.3008,130.7398,130.841,49169.0
2018-11-20 09:50:00,142.32,142.44,141.62,142.31,23274.0,130.8778,130.9881,130.234,130.8686,23274.0
2018-11-20 10:00:00,142.21,142.53,142.08,142.53,31491.0,130.7766,131.0709,130.6571,131.0709,31491.0
2018-11-20 10:10:00,142.63,142.99,142.35,142.67,26229.0,131.1628,131.4939,130.9054,131.1996,26229.0
2018-11-20 10:20:00,142.73,143.05,142.73,142.96,43778.0,131.2548,131.5491,131.2548,131.4663,43778.0
2018-11-20 10:30:00,142.95,142.97,142.19,142.74,49992.0,131.4571,131.4755,130.7582,131.264,49992.0
2018-11-20 10:40:00,142.79,143.22,142.7,143.22,27862.0,131.31,131.7054,131.2272,131.7054,27862.0
2018-11-20 10:50:00,143.22,143.73,143.18,143.38,35107.0,131.7054,132.1744,131.6686,131.8525,35107.0
2018-11-20 11:00:00,143.39,143.43,143.06,143.11,30497.0,131.8617,131.8985,131.5583,131.6042,30497.0
2018-11-20 11:10:00,143.17,143.7,143.0,143.68,28750.0,131.6594,132.1468,131.5031,132.1284,28750.0
2018-11-20 11:20:00,143.63,143.72,143.32,143.53,26455.0,132.0824,132.1652,131.7974,131.9905,26455.0
2018-11-20 11:30:00,143.58,143.69,143.26,143.6,23795.0,132.0365,132.1376,131.7422,132.0549,23795.0
2018-11-20 11:40:00,143.61,144.72,143.61,144.53,30404.0,132.064,133.0848,132.064,132.9101,30404.0
2018-11-20 11:50:00,144.43,144.43,143.77,144.02,25007.0,132.8181,132.8181,132.2112,132.4411,25007.0
2018-11-20 12:00:00,144.04,144.18,143.63,143.73,16659.0,132.4595,132.5882,132.0824,132.1744,16659.0
2018-11-20 12:10:00,143.68,143.72,143.34,143.34,16180.0,132.1284,132.1652,131.8158,131.8158,16180.0
2018-11-20 12:20:00,143.34,143.51,143.05,143.38,17206.0,131.8158,131.9721,131.5491,131.8525,17206.0
2018-11-20 12:30:00,143.4,143.55,143.0,143.11,14801.0,131.8709,132.0089,131.5031,131.6042,14801.0
2018-11-20 12:40:00,143.02,143.13,142.88,143.13,17293.0,131.5215,131.6226,131.3927,131.6226,17293.0
2018-11-20 12:50:00,143.07,143.28,142.95,143.02,13011.0,131.5675,131.7606,131.4571,131.5215,13011.0
2018-11-20 13:00:00,142.97,143.24,142.93,143.18,15893.0,131.4755,131.7238,131.4387,131.6686,15893.0
2018-11-20 13:10:00,143.17,143.33,142.92,142.92,12082.0,131.6594,131.8066,131.4295,131.4295,12082.0
2018-11-20 13:20:00,142.99,143.17,142.88,143.06,23672.0,131.4939,131.6594,131.3927,131.5583,23672.0
2018-11-20 13:30:00,143.02,143.11,142.86,143.06,12767.0,131.5215,131.6042,131.3743,131.5583,12767.0
2018-11-20 13:40:00,143.02,143.2,143.0,143.08,10859.0,131.5215,131.687,131.5031,131.5767,10859.0
2018-11-20 13:50:00,143.0,143.04,142.85,142.9,17560.0,131.5031,131.5399,131.3652,131.4111,17560.0
2018-11-20 14:00:00,142.84,142.85,142.54,142.56,20951.0,131.356,131.3652,131.0801,131.0985,20951.0
2018-11-20 14:10:00,142.58,143.1,142.57,143.0,23007.0,131.1169,131.5951,131.1077,131.5031,23007.0
2018-11-20 14:20:00,142.97,142.97,142.4,142.43,17919.0,131.4755,131.4755,130.9513,130.9789,17919.0
2018-11-20 14:30:00,142.43,142.92,142.39,142.72,21482.0,130.9789,131.4295,130.9421,131.2456,21482.0
2018-11-20 14:40:00,142.67,142.75,142.4,142.43,19501.0,131.1996,131.2732,130.9513,130.9789,19501.0
2018-11-20 14:50:00,142.4,142.55,142.15,142.26,33382.0,130.9513,131.0893,130.7214,130.8226,33382.0
2018-11-20 15:00:00,142.24,142.51,141.85,142.01,36465.0,130.8042,131.0525,130.4455,130.5927,36465.0
2018-11-20 15:10:00,142.03,142.37,141.94,142.32,35997.0,130.6111,130.9237,130.5283,130.8778,35997.0
2018-11-20 15:20:00,142.32,142.53,142.09,142.38,30233.0,130.8778,131.0709,130.6663,130.9329,30233.0
2018-11-20 15:30:00,142.37,142.6,142.29,142.59,33652.0,130.9237,131.1353,130.8502,131.1261,33652.0
2018-11-20 15:40:00,142.56,142.56,142.13,142.16,44660.0,131.0985,131.0985,130.703,130.7306,44660.0
2018-11-20 15:50:00,142.19,142.25,141.99,142.04,118457.0,130.7582,130.8134,130.5743,130.6203,118457.0
2018-11-21 09:30:00,142.33,142.87,141.28,141.33,54949.0,130.887,131.3835,129.9214,129.9674,54949.0
2018-11-21 09:40:00,141.39,142.32,140.82,142.05,59583.0,130.0225,130.8778,129.4984,130.6295,59583.0
2018-11-21 09:50:00,142.03,142.03,141.11,141.63,26193.0,130.6111,130.6111,129.765,130.2432,26193.0
2018-11-21 10:00:00,141.54,141.8,141.24,141.5,40112.0,130.1605,130.3996,129.8846,130.1237,40112.0
2018-11-21 10:10:00,141.48,141.76,141.32,141.47,63758.0,130.1053,130.3628,129.9582,130.0961,63758.0
2018-11-21 10:20:00,141.49,141.81,141.49,141.55,65512.0,130.1145,130.4088,130.1145,130.1697,65512.0
2018-11-21 10:30:00,141.55,141.66,141.2,141.22,44891.0,130.1697,130.2708,129.8478,129.8662,44891.0
2018-11-21 10:40:00,141.17,141.65,141.17,141.51,18256.0,129.8202,130.2616,129.8202,130.1329,18256.0
2018-11-21 10:50:00,141.5,141.5,141.25,141.44,28738.0,130.1237,130.1237,129.8938,130.0685,28738.0
2018-11-21 11:00:00,141.4,141.53,141.13,141.49,12204.0,130.0317,130.1513,129.7834,130.1145,12204.0
2018-11-21 11:10:00,141.52,141.86,141.51,141.75,11924.0,130.1421,130.4547,130.1329,130.3536,11924.0
2018-11-21 11:20:00,141.73,141.84,141.6,141.84,11363.0,130.3352,130.4364,130.2156,130.4364,11363.0
2018-11-21 11:30:00,141.84,141.92,141.62,141.65,13980.0,130.4364,130.5099,130.234,130.2616,13980.0
2018-11-21 11:40:00,141.67,141.78,141.57,141.57,11279.0,130.28,130.3812,130.1881,130.1881,11279.0
2018-11-21 11:50:00,141.55,141.78,141.23,141.33,18117.0,130.1697,130.3812,129.8754,129.9674,18117.0
2018-11-21 12:00:00,141.28,141.38,140.83,140.97,26770.0,129.9214,130.0133,129.5076,129.6363,26770.0
2018-11-21 12:10:00,140.96,141.2,140.79,141.12,12655.0,129.6271,129.8478,129.4708,129.7742,12655.0
2018-11-21 12:20:00,141.15,141.4,141.12,141.23,16413.0,129.8018,130.0317,129.7742,129.8754,16413.0
2018-11-21 12:30:00,141.2,141.2,140.96,141.08,20619.0,129.8478,129.8478,129.6271,129.7375,20619.0
2018-11-21 12:40:00,141.08,141.28,141.08,141.16,15355.0,129.7375,129.9214,129.7375,129.811,15355.0
2018-11-21 12:50:00,141.16,141.29,141.12,141.29,16076.0,129.811,129.9306,129.7742,129.9306,16076.0
2018-11-21 13:00:00,141.28,141.5,141.24,141.36,8901.0,129.9214,130.1237,129.8846,129.9949,8901.0
2018-11-21 13:10:00,141.36,141.49,141.27,141.44,9100.0,129.9949,130.1145,129.9122,130.0685,9100.0
2018-11-21 13:20:00,141.42,141.47,141.29,141.44,16554.0,130.0501,130.0961,129.9306,130.0685,16554.0
2018-11-21 13:30:00,141.45,141.46,141.29,141.36,31449.0,130.0777,130.0869,129.9306,129.9949,31449.0
2018-11-21 13:40:00,141.37,141.42,141.3,141.34,16709.0,130.0041,130.0501,129.9398,129.9766,16709.0
2018-11-21 13:50:00,141.34,141.41,141.32,141.41,13114.0,129.9766,130.0409,129.9582,130.0409,13114.0
2018-11-21 14:00:00,141.41,141.41,141.01,141.01,14146.0,130.0409,130.0409,129.6731,129.6731,14146.0
2018-11-21 14:10:00,141.01,141.13,140.99,141.03,17932.0,129.6731,129.7834,129.6547,129.6915,17932.0
2018-11-21 14:20:00,141.04,141.34,141.02,141.33,43647.0,129.7007,129.9766,129.6823,129.9674,43647.0
2018-11-21 14:30:00,141.32,141.33,141.16,141.24,30164.0,129.9582,129.9674,129.811,129.8846,30164.0
2018-11-21 14:40:00,141.23,141.25,140.68,140.78,71059.0,129.8754,129.8938,129.3696,129.4616,71059.0
2018-11-21 14:50:00,140.78,141.04,140.78,140.94,9274.0,129.4616,129.7007,129.4616,129.6087,9274.0
2018-11-21 15:00:00,140.93,141.22,140.85,141.18,29417.0,129.5995,129.8662,129.5259,129.8294,29417.0
2018-11-21 15:10:00,141.16,141.21,140.95,141.14,35328.0,129.811,129.857,129.6179,129.7926,35328.0
2018-11-21 15:20:00,141.14,141.18,140.99,140.99,24298.0,129.7926,129.8294,129.6547,129.6547,24298.0
2018-11-21 15:30:00,140.97,140.98,140.64,140.64,39741.0,129.6363,129.6455,129.3328,129.3328,39741.0
2018-11-21 15:40:00,140.63,140.77,140.54,140.58,48469.0,129.3236,129.4524,129.2409,129.2777,48469.0
2018-11-21 15:50:00,140.58,140.69,140.52,140.66,94534.0,129.2777,129.3788,129.2225,129.3512,94534.0
2018-11-23 09:30:00,139.71,139.85,138.81,138.97,65670.0,128.4776,128.6063,127.65,127.7971,65670.0
2018-11-23 09:40:00,138.9,139.63,138.9,139.51,41386.0,127.7327,128.404,127.7327,128.2937,41386.0
2018-11-23 09:50:00,139.52,139.6,139.4,139.5,59485.0,128.3029,128.3764,128.1925,128.2845,59485.0
2018-11-23 10:00:00,139.41,139.62,139.2,139.28,41302.0,128.2017,128.3948,128.0086,128.0822,41302.0
2018-11-23 10:10:00,139.31,139.48,139.23,139.47,27459.0,128.1098,128.2661,128.0362,128.2569,27459.0
2018-11-23 10:20:00,139.45,139.57,139.35,139.45,31280.0,128.2385,128.3489,128.1465,128.2385,31280.0
2018-11-23 10:30:00,139.5,140.11,139.4,140.02,41322.0,128.2845,128.8454,128.1925,128.7627,41322.0
2018-11-23 10:40:00,140.04,140.08,139.7,140.03,20511.0,128.7811,128.8179,128.4684,128.7719,20511.0
2018-11-23 10:50:00,140.02,140.37,140.02,140.16,12300.0,128.7627,129.0845,128.7627,128.8914,12300.0
2018-11-23 11:00:00,140.14,140.49,140.14,140.49,22814.0,128.873,129.1949,128.873,129.1949,22814.0
2018-11-23 11:10:00,140.45,140.86,140.37,140.72,12436.0,129.1581,129.5351,129.0845,129.4064,12436.0
2018-11-23 11:20:00,140.68,140.71,140.5,140.68,14707.0,129.3696,129.3972,129.2041,129.3696,14707.0
2018-11-23 11:30:00,140.68,140.7,140.51,140.52,9122.0,129.3696,129.388,129.2133,129.2225,9122.0
2018-11-23 11:40:00,140.51,140.77,140.46,140.71,30897.0,129.2133,129.4524,129.1673,129.3972,30897.0
2018-11-23 11:50:00,140.68,140.72,140.18,140.22,25218.0,129.3696,129.4064,128.9098,128.9466,25218.0
2018-11-23 12:00:00,140.2,140.32,139.95,140.05,26869.0,128.9282,129.0386,128.6983,128.7903,26869.0
2018-11-23 12:10:00,139.98,140.34,139.97,140.27,17154.0,128.7259,129.057,128.7167,128.9926,17154.0
2018-11-23 12:20:00,140.26,140.43,140.24,140.34,26925.0,128.9834,129.1397,128.965,129.057,26925.0
2018-11-23 12:30:00,140.35,140.67,140.25,140.53,34169.0,129.0661,129.3604,128.9742,129.2317,34169.0
2018-11-23 12:40:00,140.56,140.63,140.42,140.52,20762.0,129.2593,129.3236,129.1305,129.2225,20762.0
2018-11-23 12:50:00,140.52,140.52,140.07,140.17,32579.0,129.2225,129.2225,128.8087,128.9006,32579.0
2018-11-26 09:30:00,141.43,142.31,140.87,141.66,81833.0,130.0593,130.8686,129.5443,130.2708,81833.0
2018-11-26 09:40:00,141.6,141.9,140.75,140.94,43779.0,130.2156,130.4915,129.434,129.6087,43779.0
2018-11-26 09:50:00,140.79,141.0,140.53,141.0,52487.0,129.4708,129.6639,129.2317,129.6639,52487.0
2018-11-26 10:00:00,140.94,141.02,140.26,140.34,40709.0,129.6087,129.6823,128.9834,129.057,40709.0
2018-11-26 10:10:00,140.29,140.78,140.29,140.61,34197.0,129.011,129.4616,129.011,129.3052,34197.0
2018-11-26 10:20:00,140.61,140.76,140.36,140.57,57047.0,129.3052,129.4432,129.0753,129.2685,57047.0
2018-11-26 10:30:00,140.53,140.57,140.32,140.36,42281.0,129.2317,129.2685,129.0386,129.0753,42281.0
2018-11-26 10:40:00,140.34,140.48,140.15,140.48,50454.0,129.057,129.1857,128.8822,129.1857,50454.0
2018-11-26 10:50:00,140.48,140.6,140.41,140.51,55686.0,129.1857,129.296,129.1213,129.2133,55686.0
2018-11-26 11:00:00,140.5,140.55,140.3,140.47,24792.0,129.2041,129.2501,129.0202,129.1765,24792.0
2018-11-26 11:10:00,140.46,140.49,140.24,140.47,18637.0,129.1673,129.1949,128.965,129.1765,18637.0
2018-11-26 11:20:00,140.49,140.6,140.41,140.57,17136.0,129.1949,129.296,129.1213,129.2685,17136.0
2018-11-26 11:30:00,140.55,140.59,140.2,140.24,25034.0,129.2501,129.2869,128.9282,128.965,25034.0
2018-11-26 11:40:00,140.24,140.36,140.1,140.25,26965.0,128.965,129.0753,128.8362,128.9742,26965.0
2018-11-26 11:50:00,140.22,140.41,140.22,140.29,48113.0,128.9466,129.1213,128.9466,129.011,48113.0
2018-11-26 12:00:00,140.3,140.69,140.29,140.66,11015.0,129.0202,129.3788,129.011,129.3512,11015.0
2018-11-26 12:10:00,140.67,140.67,140.41,140.48,30400.0,129.3604,129.3604,129.1213,129.1857,30400.0
2018-11-26 12:20:00,140.45,140.57,140.37,140.57,14977.0,129.1581,129.2685,129.0845,129.2685,14977.0
2018-11-26 12:30:00,140.56,140.56,140.27,140.37,38390.0,129.2593,129.2593,128.9926,129.0845,38390.0
2018-11-26 12:40:00,140.37,140.41,140.15,140.27,13642.0,129.0845,129.1213,128.8822,128.9926,13642.0
2018-11-26 12:50:00,140.25,140.34,140.24,140.31,13325.0,128.9742,129.057,128.965,129.0294,13325.0
2018-11-26 13:00:00,140.33,140.37,140.11,140.28,29580.0,129.0478,129.0845,128.8454,129.0018,29580.0
2018-11-26 13:10:00,140.3,140.43,140.27,140.42,15371.0,129.0202,129.1397,128.9926,129.1305,15371.0
2018-11-26 13:20:00,140.42,140.83,140.4,140.5,18983.0,129.1305,129.5076,129.1121,129.2041,18983.0
2018-11-26 13:30:00,140.51,140.63,140.5,140.59,10243.0,129.2133,129.3236,129.2041,129.2869,10243.0
2018-11-26 13:40:00,140.58,140.91,140.48,140.91,14292.0,129.2777,129.5811,129.1857,129.5811,14292.0
2018-11-26 13:50:00,140.9,141.17,140.85,141.11,12608.0,129.5719,129.8202,129.5259,129.765,12608.0
2018-11-26 14:00:00,141.15,141.21,140.92,141.0,13965.0,129.8018,129.857,129.5903,129.6639,13965.0
2018-11-26 14:10:00,141.01,141.27,141.0,141.18,18190.0,129.6731,129.9122,129.6639,129.8294,18190.0
2018-11-26 14:20:00,141.19,141.19,140.96,141.05,25370.0,129.8386,129.8386,129.6271,129.7099,25370.0
2018-11-26 14:30:00,141.06,141.19,141.04,141.15,29713.0,129.7191,129.8386,129.7007,129.8018,29713.0
2018-11-26 14:40:00,141.09,141.16,141.03,141.08,24565.0,129.7467,129.811,129.6915,129.7375,24565.0
2018-11-26 14:50:00,141.1,141.21,141.05,141.21,21606.0,129.7558,129.857,129.7099,129.857,21606.0
2018-11-26 15:00:00,141.22,141.27,140.84,140.84,26335.0,129.8662,129.9122,129.5168,129.5168,26335.0
2018-11-26 15:10:00,140.84,140.94,140.74,140.8,41787.0,129.5168,129.6087,129.4248,129.48,41787.0
2018-11-26 15:20:00,140.82,140.85,140.74,140.78,34618.0,129.4984,129.5259,129.4248,129.4616,34618.0
2018-11-26 15:30:00,140.78,141.01,140.77,140.8,47773.0,129.4616,129.6731,129.4524,129.48,47773.0
2018-11-26 15:40:00,140.78,140.92,140.75,140.87,41521.0,129.4616,129.5903,129.434,129.5443,41521.0
2018-11-26 15:50:00,140.87,140.94,140.74,140.86,130897.0,129.5443,129.6087,129.4248,129.5351,130897.0
2018-11-27 09:30:00,140.58,140.76,138.89,139.03,111038.0,129.2777,129.4432,127.7235,127.8523,111038.0
2018-11-27 09:40:00,139.05,139.52,138.31,139.15,57000.0,127.8707,128.3029,127.1902,127.9626,57000.0
2018-11-27 09:50:00,139.16,139.73,139.1,139.61,47817.0,127.9718,128.496,127.9166,128.3856,47817.0
2018-11-27 10:00:00,139.66,139.97,139.3,139.65,76675.0,128.4316,128.7167,128.1006,128.4224,76675.0
2018-11-27 10:10:00,139.69,139.96,139.54,139.57,41661.0,128.4592,128.7075,128.3213,128.3489,41661.0
2018-11-27 10:20:00,139.53,139.56,138.93,139.05,57372.0,128.3121,128.3397,127.7603,127.8707,57372.0
2018-11-27 10:30:00,139.04,139.6,139.0,139.59,60784.0,127.8615,128.3764,127.8247,128.3672,60784.0
2018-11-27 10:40:00,139.6,139.65,139.32,139.43,30829.0,128.3764,128.4224,128.119,128.2201,30829.0
2018-11-27 10:50:00,139.46,139.79,139.35,139.53,51728.0,128.2477,128.5512,128.1465,128.3121,51728.0
2018-11-27 11:00:00,139.49,139.71,139.39,139.45,35263.0,128.2753,128.4776,128.1833,128.2385,35263.0
2018-11-27 11:10:00,139.42,139.51,139.02,139.37,39963.0,128.2109,128.2937,127.8431,128.1649,39963.0
2018-11-27 11:20:00,139.34,139.39,139.1,139.39,44401.0,128.1373,128.1833,127.9166,128.1833,44401.0
2018-11-27 11:30:00,139.41,139.65,139.31,139.52,18989.0,128.2017,128.4224,128.1098,128.3029,18989.0
2018-11-27 11:40:00,139.52,139.54,139.28,139.47,20046.0,128.3029,128.3213,128.0822,128.2569,20046.0
2018-11-27 11:50:00,139.42,139.5,139.33,139.41,19536.0,128.2109,128.2845,128.1282,128.2017,19536.0
2018-11-27 12:00:00,139.42,139.64,139.27,139.28,28718.0,128.2109,128.4132,128.073,128.0822,28718.0
2018-11-27 12:10:00,139.28,139.53,139.28,139.28,26237.0,128.0822,128.3121,128.0822,128.0822,26237.0
2018-11-27 12:20:00,139.28,139.51,139.26,139.33,29164.0,128.0822,128.2937,128.0638,128.1282,29164.0
2018-11-27 12:30:00,139.34,139.46,139.24,139.42,24082.0,128.1373,128.2477,128.0454,128.2109,24082.0
2018-11-27 12:40:00,139.42,139.43,139.18,139.19,20358.0,128.2109,128.2201,127.9902,127.9994,20358.0
2018-11-27 12:50:00,139.18,139.39,139.13,139.37,35040.0,127.9902,128.1833,127.9442,128.1649,35040.0
2018-11-27 13:00:00,139.4,139.61,139.4,139.4,12141.0,128.1925,128.3856,128.1925,128.1925,12141.0
2018-11-27 13:10:00,139.41,139.65,139.22,139.32,29178.0,128.2017,128.4224,128.027,128.119,29178.0
2018-11-27 13:20:00,139.35,139.37,139.24,139.35,36851.0,128.1465,128.1649,128.0454,128.1465,36851.0
2018-11-27 13:30:00,139.35,139.8,139.35,139.66,17220.0,128.1465,128.5604,128.1465,128.4316,17220.0
2018-11-27 13:40:00,139.65,139.65,139.52,139.6,19072.0,128.4224,128.4224,128.3029,128.3764,19072.0
2018-11-27 13:50:00,139.63,139.75,139.4,139.72,71094.0,128.404,128.5144,128.1925,128.4868,71094.0
2018-11-27 14:00:00,139.69,139.76,139.54,139.56,77451.0,128.4592,128.5236,128.3213,128.3397,77451.0
2018-11-27 14:10:00,139.57,139.6,139.37,139.37,39444.0,128.3489,128.3764,128.1649,128.1649,39444.0
2018-11-27 14:20:00,139.36,139.5,139.27,139.5,23510.0,128.1557,128.2845,128.073,128.2845,23510.0
2018-11-27 14:30:00,139.49,139.66,139.43,139.54,56959.0,128.2753,128.4316,128.2201,128.3213,56959.0
2018-11-27 14:40:00,139.54,140.12,139.5,140.12,236590.0,128.3213,128.8546,128.2845,128.8546,236590.0
2018-11-27 14:50:00,140.12,140.12,139.72,139.73,36778.0,128.8546,128.8546,128.4868,128.496,36778.0
2018-11-27 15:00:00,139.7,139.89,139.62,139.63,31965.0,128.4684,128.6431,128.3948,128.404,31965.0
2018-11-27 15:10:00,139.64,139.88,139.62,139.81,23309.0,128.4132,128.6339,128.3948,128.5696,23309.0
2018-11-27 15:20:00,139.76,139.83,139.59,139.76,61134.0,128.5236,128.588,128.3672,128.5236,61134.0
2018-11-27 15:30:00,139.78,139.98,139.64,139.86,93534.0,128.542,128.7259,128.4132,128.6155,93534.0
2018-11-27 15:40:00,139.87,140.05,139.72,140.04,71872.0,128.6247,128.7903,128.4868,128.7811,71872.0
2018-11-27 15:50:00,140.04,140.07,139.81,139.99,112267.0,128.7811,128.8087,128.5696,128.7351,112267.0
2018-11-28 09:30:00,139.93,140.47,139.13,139.9,81758.0,128.6799,129.1765,127.9442,128.6523,81758.0
2018-11-28 09:40:00,139.93,140.52,139.63,139.85,40598.0,128.6799,129.2225,128.404,128.6063,40598.0
2018-11-28 09:50:00,139.96,140.07,139.4,139.4,83314.0,128.7075,128.8087,128.1925,128.1925,83314.0
2018-11-28 10:00:00,139.36,140.2,139.29,140.2,131825.0,128.1557,128.9282,128.0914,128.9282,131825.0
2018-11-28 10:10:00,140.12,140.29,139.52,139.52,96092.0,128.8546,129.011,128.3029,128.3029,96092.0
2018-11-28 10:20:00,139.54,139.87,139.46,139.75,35254.0,128.3213,128.6247,128.2477,128.5144,35254.0
2018-11-28 10:30:00,139.75,139.95,139.56,139.88,67225.0,128.5144,128.6983,128.3397,128.6339,67225.0
2018-11-28 10:40:00,139.88,139.88,139.38,139.63,47217.0,128.6339,128.6339,128.1741,128.404,47217.0
2018-11-28 10:50:00,139.65,139.69,139.48,139.61,30073.0,128.4224,128.4592,128.2661,128.3856,30073.0
2018-11-28 11:00:00,139.59,139.88,139.34,139.8,42232.0,128.3672,128.6339,128.1373,128.5604,42232.0
2018-11-28 11:10:00,139.8,139.99,139.63,139.68,44583.0,128.5604,128.7351,128.404,128.45,44583.0
2018-11-28 11:20:00,139.67,139.96,139.52,139.79,38325.0,128.4408,128.7075,128.3029,128.5512,38325.0
2018-11-28 11:30:00,139.75,139.92,139.62,139.67,37942.0,128.5144,128.6707,128.3948,128.4408,37942.0
2018-11-28 11:40:00,139.69,139.73,139.56,139.65,44577.0,128.4592,128.496,128.3397,128.4224,44577.0
2018-11-28 11:50:00,139.64,139.92,139.59,139.92,29318.0,128.4132,128.6707,128.3672,128.6707,29318.0
2018-11-28 12:00:00,139.96,141.25,139.9,141.25,52870.0,128.7075,129.8938,128.6523,129.8938,52870.0
2018-11-28 12:10:00,141.24,141.32,140.68,141.11,40200.0,129.8846,129.9582,129.3696,129.765,40200.0
2018-11-28 12:20:00,141.17,141.21,140.84,141.0,30434.0,129.8202,129.857,129.5168,129.6639,30434.0
2018-11-28 12:30:00,141.02,141.05,140.18,140.44,39657.0,129.6823,129.7099,128.9098,129.1489,39657.0
2018-11-28 12:40:00,140.39,140.64,140.37,140.47,27939.0,129.1029,129.3328,129.0845,129.1765,27939.0
2018-11-28 12:50:00,140.48,140.55,139.93,139.95,29191.0,129.1857,129.2501,128.6799,128.6983,29191.0
2018-11-28 13:00:00,139.97,139.97,139.71,139.84,27077.0,128.7167,128.7167,128.4776,128.5971,27077.0
2018-11-28 13:10:00,139.85,140.06,139.82,139.97,20891.0,128.6063,128.7995,128.5788,128.7167,20891.0
2018-11-28 13:20:00,139.96,140.01,139.82,139.93,48653.0,128.7075,128.7535,128.5788,128.6799,48653.0
2018-11-28 13:30:00,139.94,140.23,139.92,140.09,34676.0,128.6891,128.9558,128.6707,128.827,34676.0
2018-11-28 13:40:00,140.11,140.4,140.1,140.19,31645.0,128.8454,129.1121,128.8362,128.919,31645.0
2018-11-28 13:50:00,140.21,140.28,140.03,140.03,18233.0,128.9374,129.0018,128.7719,128.7719,18233.0
2018-11-28 14:00:00,140.01,140.33,139.98,140.04,24724.0,128.7535,129.0478,128.7259,128.7811,24724.0
2018-11-28 14:10:00,140.03,140.07,139.74,139.88,42977.0,128.7719,128.8087,128.5052,128.6339,42977.0
2018-11-28 14:20:00,139.82,140.02,139.72,139.99,34008.0,128.5788,128.7627,128.4868,128.7351,34008.0
2018-11-28 14:30:00,140.02,140.11,139.8,139.84,61702.0,128.7627,128.8454,128.5604,128.5971,61702.0
2018-11-28 14:40:00,139.84,139.98,139.66,139.78,137232.0,128.5971,128.7259,128.4316,128.542,137232.0
2018-11-28 14:50:00,139.75,139.82,139.32,139.56,94925.0,128.5144,128.5788,128.119,128.3397,94925.0
2018-11-28 15:00:00,139.56,139.76,139.48,139.48,39537.0,128.3397,128.5236,128.2661,128.2661,39537.0
2018-11-28 15:10:00,139.47,139.62,139.45,139.55,36088.0,128.2569,128.3948,128.2385,128.3305,36088.0
2018-11-28 15:20:00,139.56,139.72,139.55,139.7,32437.0,128.3397,128.4868,128.3305,128.4684,32437.0
2018-11-28 15:30:00,139.68,140.03,139.62,140.03,46185.0,128.45,128.7719,128.3948,128.7719,46185.0
2018-11-28 15:40:00,140.03,140.28,140.01,140.27,66841.0,128.7719,129.0018,128.7535,128.9926,66841.0
2018-11-28 15:50:00,140.27,140.29,139.97,140.17,175034.0,128.9926,129.011,128.7167,128.9006,175034.0
2018-11-29 09:30:00,139.64,140.62,139.27,140.61,42582.0,128.8035,129.7074,128.4622,129.6982,42582.0
2018-11-29 09:40:00,140.5,141.07,140.38,141.06,25841.0,129.5967,130.1225,129.486,130.1133,25841.0
2018-11-29 09:50:00,141.05,141.18,140.54,140.62,26159.0,130.104,130.224,129.6336,129.7074,26159.0
2018-11-29 10:00:00,140.66,140.98,140.38,140.98,62330.0,129.7443,130.0395,129.486,130.0395,62330.0
2018-11-29 10:10:00,141.01,141.25,140.81,141.0,46038.0,130.0671,130.2885,129.8827,130.0579,46038.0
2018-11-29 10:20:00,141.0,141.02,140.68,140.7,51248.0,130.0579,130.0764,129.7628,129.7812,51248.0
2018-11-29 10:30:00,140.75,141.06,140.72,140.87,26881.0,129.8273,130.1133,129.7996,129.938,26881.0
2018-11-29 10:40:00,140.86,141.22,140.72,140.97,44890.0,129.9288,130.2608,129.7996,130.0302,44890.0
2018-11-29 10:50:00,140.95,141.14,140.8,140.95,42375.0,130.0118,130.1871,129.8734,130.0118,42375.0
2018-11-29 11:00:00,140.95,141.08,140.77,140.97,31857.0,130.0118,130.1317,129.8458,130.0302,31857.0
2018-11-29 11:10:00,140.94,141.07,140.84,140.98,35178.0,130.0026,130.1225,129.9103,130.0395,35178.0
2018-11-29 11:20:00,141.0,141.38,140.96,141.28,35805.0,130.0579,130.4084,130.021,130.3162,35805.0
2018-11-29 11:30:00,141.25,141.26,140.85,141.03,28521.0,130.2885,130.2977,129.9196,130.0856,28521.0
2018-11-29 11:40:00,141.01,141.1,140.98,141.03,31460.0,130.0671,130.1502,130.0395,130.0856,31460.0
2018-11-29 11:50:00,141.06,141.22,140.86,141.06,43992.0,130.1133,130.2608,129.9288,130.1133,43992.0
2018-11-29 12:00:00,141.02,141.39,141.0,141.39,38291.0,130.0764,130.4177,130.0579,130.4177,38291.0
2018-11-29 12:10:00,141.38,141.57,141.25,141.57,17377.0,130.4084,130.5837,130.2885,130.5837,17377.0
2018-11-29 12:20:00,141.58,141.81,141.58,141.77,13549.0,130.5929,130.8051,130.5929,130.7682,13549.0
2018-11-29 12:30:00,141.76,142.09,141.66,141.91,20808.0,130.7589,131.0633,130.6667,130.8973,20808.0
2018-11-29 12:40:00,141.86,141.91,141.76,141.88,11850.0,130.8512,130.8973,130.7589,130.8696,11850.0
2018-11-29 12:50:00,141.91,142.4,141.91,142.4,9857.0,130.8973,131.3493,130.8973,131.3493,9857.0
2018-11-29 13:00:00,142.35,142.41,141.71,141.75,30619.0,131.3032,131.3585,130.7128,130.7497,30619.0
2018-11-29 13:10:00,141.72,141.79,141.51,141.72,41214.0,130.722,130.7866,130.5283,130.722,41214.0
2018-11-29 13:20:00,141.73,141.85,141.24,141.44,69490.0,130.7313,130.842,130.2793,130.4638,69490.0
2018-11-29 13:30:00,141.45,141.46,141.02,141.33,89804.0,130.473,130.4822,130.0764,130.3623,89804.0
2018-11-29 13:40:00,141.33,141.89,141.23,141.89,42631.0,130.3623,130.8789,130.2701,130.8789,42631.0
2018-11-29 13:50:00,141.85,141.9,141.64,141.73,20537.0,130.842,130.8881,130.6483,130.7313,20537.0
2018-11-29 14:00:00,141.79,141.9,141.57,141.6,33772.0,130.7866,130.8881,130.5837,130.6114,33772.0
2018-11-29 14:10:00,141.6,142.03,141.6,142.0,25373.0,130.6114,131.008,130.6114,130.9803,25373.0
2018-11-29 14:20:00,142.02,142.02,141.6,141.67,35192.0,130.9988,130.9988,130.6114,130.6759,35192.0
2018-11-29 14:30:00,141.67,141.91,141.65,141.8,22269.0,130.6759,130.8973,130.6575,130.7958,22269.0
2018-11-29 14:40:00,141.82,142.05,141.8,142.01,27635.0,130.8143,131.0264,130.7958,130.9895,27635.0
2018-11-29 14:50:00,141.99,142.4,141.97,142.34,26989.0,130.9711,131.3493,130.9526,131.2939,26989.0
2018-11-29 15:00:00,142.35,142.38,142.07,142.07,29458.0,131.3032,131.3308,131.0449,131.0449,29458.0
2018-11-29 15:10:00,142.09,142.23,142.03,142.16,32515.0,131.0633,131.1925,131.008,131.1279,32515.0
2018-11-29 15:20:00,142.15,142.18,141.95,142.03,36437.0,131.1187,131.1463,130.9342,131.008,36437.0
2018-11-29 15:30:00,142.02,142.02,141.83,141.9,43658.0,130.9988,130.9988,130.8235,130.8881,43658.0
2018-11-29 15:40:00,141.89,141.9,141.47,141.47,98372.0,130.8789,130.8881,130.4914,130.4914,98372.0
2018-11-29 15:50:00,141.49,141.55,141.37,141.49,120115.0,130.5099,130.5652,130.3992,130.5099,120115.0
2018-11-30 09:30:00,141.52,142.48,140.87,141.61,44489.0,130.5376,131.4231,129.938,130.6206,44489.0
2018-11-30 09:40:00,141.61,141.99,141.44,141.68,31591.0,130.6206,130.9711,130.4638,130.6851,31591.0
2018-11-30 09:50:00,141.69,141.91,141.6,141.91,20892.0,130.6944,130.8973,130.6114,130.8973,20892.0
2018-11-30 10:00:00,141.93,142.45,141.78,142.22,21236.0,130.9157,131.3954,130.7774,131.1832,21236.0
2018-11-30 10:10:00,142.22,142.43,141.94,142.15,34924.0,131.1832,131.3769,130.925,131.1187,34924.0
2018-11-30 10:20:00,142.07,142.21,141.94,142.0,27174.0,131.0449,131.174,130.925,130.9803,27174.0
2018-11-30 10:30:00,141.99,142.2,141.97,142.08,42871.0,130.9711,131.1648,130.9526,131.0541,42871.0
2018-11-30 10:40:00,142.09,142.16,142.0,142.09,48182.0,131.0633,131.1279,130.9803,131.0633,48182.0
2018-11-30 10:50:00,142.08,142.09,141.86,142.02,51491.0,131.0541,131.0633,130.8512,130.9988,51491.0
2018-11-30 11:00:00,142.03,142.03,141.9,142.01,17412.0,131.008,131.008,130.8881,130.9895,17412.0
2018-11-30 11:10:00,142.02,142.03,141.9,141.98,13420.0,130.9988,131.008,130.8881,130.9619,13420.0
2018-11-30 11:20:00,141.97,142.15,141.93,141.96,36911.0,130.9526,131.1187,130.9157,130.9434,36911.0
2018-11-30 11:30:00,141.9,142.0,141.83,142.0,12842.0,130.8881,130.9803,130.8235,130.9803,12842.0
2018-11-30 11:40:00,142.01,142.02,141.88,141.94,15996.0,130.9895,130.9988,130.8696,130.925,15996.0
2018-11-30 11:50:00,141.96,142.09,141.92,142.05,14311.0,130.9434,131.0633,130.9065,131.0264,14311.0
2018-11-30 12:00:00,142.01,142.25,141.97,142.23,18177.0,130.9895,131.2109,130.9526,131.1925,18177.0
2018-11-30 12:10:00,142.24,142.31,142.08,142.19,19421.0,131.2017,131.2663,131.0541,131.1556,19421.0
2018-11-30 12:20:00,142.17,142.22,141.88,141.97,22554.0,131.1371,131.1832,130.8696,130.9526,22554.0
2018-11-30 12:30:00,141.97,142.08,141.97,142.03,9695.0,130.9526,131.0541,130.9526,131.008,9695.0
2018-11-30 12:40:00,142.04,142.08,141.95,142.05,18148.0,131.0172,131.0541,130.9342,131.0264,18148.0
2018-11-30 12:50:00,142.02,142.06,141.98,142.02,14908.0,130.9988,131.0357,130.9619,130.9988,14908.0
2018-11-30 13:00:00,142.02,142.05,141.94,141.94,13174.0,130.9988,131.0264,130.925,130.925,13174.0
2018-11-30 13:10:00,141.95,142.03,141.87,142.03,16637.0,130.9342,131.008,130.8604,131.008,16637.0
2018-11-30 13:20:00,142.04,142.12,141.98,142.01,66836.0,131.0172,131.091,130.9619,130.9895,66836.0
2018-11-30 13:30:00,142.02,142.38,141.91,142.09,36289.0,130.9988,131.3308,130.8973,131.0633,36289.0
2018-11-30 13:40:00,142.11,142.11,141.98,142.04,20834.0,131.0818,131.0818,130.9619,131.0172,20834.0
2018-11-30 13:50:00,142.04,142.2,141.89,142.06,78516.0,131.0172,131.1648,130.8789,131.0357,78516.0
2018-11-30 14:00:00,142.02,142.16,141.97,142.13,26552.0,130.9988,131.1279,130.9526,131.1002,26552.0
2018-11-30 14:10:00,142.13,142.42,142.1,142.25,22463.0,131.1002,131.3677,131.0726,131.2109,22463.0
2018-11-30 14:20:00,142.24,142.3,142.12,142.29,15841.0,131.2017,131.257,131.091,131.2478,15841.0
2018-11-30 14:30:00,142.29,142.85,142.27,142.85,21414.0,131.2478,131.7644,131.2294,131.7644,21414.0
2018-11-30 14:40:00,142.82,142.86,142.53,142.58,15941.0,131.7367,131.7736,131.4692,131.5153,15941.0
2018-11-30 14:50:00,142.55,142.6,142.23,142.39,19286.0,131.4876,131.5338,131.1925,131.3401,19286.0
2018-11-30 15:00:00,142.4,142.4,142.02,142.3,131100.0,131.3493,131.3493,130.9988,131.257,131100.0
2018-11-30 15:10:00,142.32,142.5,142.27,142.37,35772.0,131.2755,131.4415,131.2294,131.3216,35772.0
2018-11-30 15:20:00,142.37,142.5,142.34,142.42,41468.0,131.3216,131.4415,131.2939,131.3677,41468.0
2018-11-30 15:30:00,142.43,142.44,142.14,142.32,80875.0,131.3769,131.3862,131.1095,131.2755,80875.0
2018-11-30 15:40:00,142.31,142.43,141.91,141.96,77493.0,131.2663,131.3769,130.8973,130.9434,77493.0
2018-11-30 15:50:00,141.96,142.57,141.9,142.29,274293.0,130.9434,131.5061,130.8881,131.2478,274293.0
2018-12-03 09:30:00,144.22,147.5,144.22,146.69,257291.0,133.028,136.0535,133.028,135.3064,257291.0
2018-12-03 09:40:00,146.66,146.84,145.94,146.55,63512.0,135.2787,135.4447,134.6146,135.1772,63512.0
2018-12-03 09:50:00,146.6,147.48,146.36,147.4,69526.0,135.2233,136.035,135.002,135.9613,69526.0
2018-12-03 10:00:00,147.47,147.68,146.74,147.57,76712.0,136.0258,136.2195,135.3525,136.1181,76712.0
2018-12-03 10:10:00,147.58,148.6,147.43,148.47,167503.0,136.1273,137.0681,135.9889,136.9482,167503.0
2018-12-03 10:20:00,148.48,149.92,148.43,149.9,133022.0,136.9574,138.2857,136.9113,138.2672,133022.0
2018-12-03 10:30:00,149.9,149.93,149.14,149.24,79034.0,138.2672,138.2949,137.5662,137.6585,79034.0
2018-12-03 10:40:00,149.25,149.71,149.09,149.68,73609.0,137.6677,138.092,137.5201,138.0643,73609.0
2018-12-03 10:50:00,149.69,150.41,149.69,150.14,131365.0,138.0735,138.7377,138.0735,138.4886,131365.0
2018-12-03 11:00:00,150.13,150.5,150.04,150.25,163452.0,138.4794,138.8207,138.3964,138.5901,163452.0
2018-12-03 11:10:00,150.19,150.49,150.0,150.49,70290.0,138.5347,138.8115,138.3595,138.8115,70290.0
2018-12-03 11:20:00,150.46,150.5,150.17,150.39,66251.0,138.7838,138.8207,138.5163,138.7192,66251.0
2018-12-03 11:30:00,150.39,150.67,150.24,150.45,54085.0,138.7192,138.9775,138.5809,138.7746,54085.0
2018-12-03 11:40:00,150.44,150.88,150.24,150.86,108791.0,138.7653,139.1712,138.5809,139.1527,108791.0
2018-12-03 11:50:00,150.87,151.1,150.61,150.85,56356.0,139.162,139.3741,138.9222,139.1435,56356.0
2018-12-03 12:00:00,150.81,150.84,150.39,150.53,86388.0,139.1066,139.1343,138.7192,138.8484,86388.0
2018-12-03 12:10:00,150.52,151.29,150.45,151.2,42020.0,138.8391,139.5494,138.7746,139.4664,42020.0
2018-12-03 12:20:00,151.19,151.33,150.82,151.09,58510.0,139.4571,139.5863,139.1159,139.3649,58510.0
2018-12-03 12:30:00,151.07,151.41,150.92,151.28,40540.0,139.3465,139.6601,139.2081,139.5402,40540.0
2018-12-03 12:40:00,151.3,151.48,151.1,151.29,89457.0,139.5586,139.7246,139.3741,139.5494,89457.0
2018-12-03 12:50:00,151.28,151.28,150.62,150.85,96669.0,139.5402,139.5402,138.9314,139.1435,96669.0
2018-12-03 13:00:00,150.85,151.43,150.72,151.29,80578.0,139.1435,139.6785,139.0236,139.5494,80578.0
2018-12-03 13:10:00,151.33,151.96,151.3,151.68,49126.0,139.5863,140.1674,139.5586,139.9091,49126.0
2018-12-03 13:20:00,151.7,151.84,151.49,151.79,40938.0,139.9276,140.0567,139.7339,140.0106,40938.0
2018-12-03 13:30:00,151.79,151.87,151.65,151.76,32333.0,140.0106,140.0844,139.8814,139.9829,32333.0
2018-12-03 13:40:00,151.75,151.75,151.29,151.58,71255.0,139.9737,139.9737,139.5494,139.8169,71255.0
2018-12-03 13:50:00,151.53,151.53,151.1,151.17,57821.0,139.7708,139.7708,139.3741,139.4387,57821.0
2018-12-03 14:00:00,151.18,151.32,150.81,151.0,96280.0,139.4479,139.5771,139.1066,139.2819,96280.0
2018-12-03 14:10:00,150.98,151.28,150.88,151.23,34749.0,139.2634,139.5402,139.1712,139.494,34749.0
2018-12-03 14:20:00,151.23,151.7,151.23,151.51,68199.0,139.494,139.9276,139.494,139.7523,68199.0
2018-12-03 14:30:00,151.47,151.68,151.38,151.62,36769.0,139.7154,139.9091,139.6324,139.8538,36769.0
2018-12-03 14:40:00,151.62,151.8,151.51,151.65,49960.0,139.8538,140.0198,139.7523,139.8814,49960.0
2018-12-03 14:50:00,151.65,151.89,151.51,151.58,76742.0,139.8814,140.1028,139.7523,139.8169,76742.0
2018-12-03 15:00:00,151.57,152.38,151.5,152.03,129441.0,139.8077,140.5548,139.7431,140.232,129441.0
2018-12-03 15:10:00,152.09,152.69,152.07,152.45,71982.0,140.2873,140.8407,140.2688,140.6194,71982.0
2018-12-03 15:20:00,152.44,152.54,152.29,152.49,124508.0,140.6101,140.7024,140.4718,140.6563,124508.0
2018-12-03 15:30:00,152.49,152.72,152.39,152.61,82204.0,140.6563,140.8684,140.564,140.7669,82204.0
2018-12-03 15:40:00,152.63,152.66,152.22,152.44,131199.0,140.7854,140.8131,140.4072,140.6101,131199.0
2018-12-03 15:50:00,152.45,152.92,152.44,152.64,408867.0,140.6194,141.0529,140.6101,140.7946,408867.0
2018-12-04 09:30:00,152.0,152.0,149.36,149.5,192833.0,140.2043,140.2043,137.7692,137.8983,192833.0
2018-12-04 09:40:00,149.5,149.94,149.29,149.49,51035.0,137.8983,138.3041,137.7046,137.8891,51035.0
2018-12-04 09:50:00,149.48,149.88,149.2,149.72,46134.0,137.8798,138.2488,137.6216,138.1012,46134.0
2018-12-04 10:00:00,149.7,149.99,149.53,149.56,38442.0,138.0828,138.3503,137.926,137.9536,38442.0
2018-12-04 10:10:00,149.53,149.53,149.01,149.03,38071.0,137.926,137.926,137.4463,137.4648,38071.0
2018-12-04 10:20:00,149.09,149.2,148.87,148.98,58612.0,137.5201,137.6216,137.3172,137.4186,58612.0
2018-12-04 10:30:00,149.06,149.31,148.95,149.31,54476.0,137.4924,137.723,137.391,137.723,54476.0
2018-12-04 10:40:00,149.32,149.51,148.47,148.54,46229.0,137.7323,137.9075,136.9482,137.0128,46229.0
2018-12-04 10:50:00,148.54,148.58,148.26,148.5,33291.0,137.0128,137.0497,136.7545,136.9759,33291.0
2018-12-04 11:00:00,148.43,148.59,148.29,148.35,22691.0,136.9113,137.0589,136.7822,136.8375,22691.0
2018-12-04 11:10:00,148.32,148.4,148.19,148.23,24429.0,136.8099,136.8837,136.69,136.7268,24429.0
2018-12-04 11:20:00,148.21,148.62,148.18,148.49,27415.0,136.7084,137.0866,136.6807,136.9667,27415.0
2018-12-04 11:30:00,148.57,148.75,148.34,148.69,31547.0,137.0405,137.2065,136.8283,137.1511,31547.0
2018-12-04 11:40:00,148.66,148.74,148.33,148.54,29548.0,137.1235,137.1973,136.8191,137.0128,29548.0
2018-12-04 11:50:00,148.54,148.64,148.42,148.45,23567.0,137.0128,137.105,136.9021,136.9298,23567.0
2018-12-04 12:00:00,148.42,148.43,147.39,147.62,33839.0,136.9021,136.9113,135.952,136.1642,33839.0
2018-12-04 12:10:00,147.7,147.7,147.11,147.37,21835.0,136.238,136.238,135.6938,135.9336,21835.0
2018-12-04 12:20:00,147.36,147.45,146.73,147.08,39466.0,135.9244,136.0074,135.3433,135.6661,39466.0
2018-12-04 12:30:00,147.05,147.05,146.3,146.3,82258.0,135.6384,135.6384,134.9466,134.9466,82258.0
2018-12-04 12:40:00,146.35,146.88,146.34,146.61,32918.0,134.9927,135.4816,134.9835,135.2326,32918.0
2018-12-04 12:50:00,146.58,146.65,146.22,146.23,35936.0,135.2049,135.2695,134.8728,134.8821,35936.0
2018-12-04 13:00:00,146.2,146.22,145.99,146.03,51693.0,134.8544,134.8728,134.6607,134.6976,51693.0
2018-12-04 13:10:00,146.03,146.04,145.55,145.58,48064.0,134.6976,134.7068,134.2548,134.2825,48064.0
2018-12-04 13:20:00,145.58,145.67,145.0,145.22,51760.0,134.2825,134.3655,133.7475,133.9504,51760.0
2018-12-04 13:30:00,145.22,145.89,145.22,145.3,62159.0,133.9504,134.5684,133.9504,134.0242,62159.0
2018-12-04 13:40:00,145.27,145.93,144.96,145.69,42586.0,133.9966,134.6053,133.7106,134.384,42586.0
2018-12-04 13:50:00,145.66,146.13,145.46,145.94,36734.0,134.3563,134.7898,134.1718,134.6146,36734.0
2018-12-04 14:00:00,145.96,146.19,145.8,146.09,38194.0,134.633,134.8452,134.4854,134.7529,38194.0
2018-12-04 14:10:00,146.05,146.42,146.05,146.16,38978.0,134.716,135.0573,134.716,134.8175,38978.0
2018-12-04 14:20:00,146.18,146.27,145.68,145.79,45747.0,134.8359,134.9189,134.3747,134.4762,45747.0
2018-12-04 14:30:00,145.79,146.12,145.78,145.97,41902.0,134.4762,134.7806,134.467,134.6422,41902.0
2018-12-04 14:40:00,145.95,146.45,145.95,146.36,37887.0,134.6238,135.085,134.6238,135.002,37887.0
2018-12-04 14:50:00,146.34,146.38,145.92,145.95,43620.0,134.9835,135.0204,134.5961,134.6238,43620.0
2018-12-04 15:00:00,145.92,145.92,145.45,145.61,39064.0,134.5961,134.5961,134.1626,134.3102,39064.0
2018-12-04 15:10:00,145.61,145.61,145.12,145.15,35279.0,134.3102,134.3102,133.8582,133.8859,35279.0
2018-12-04 15:20:00,145.15,145.19,144.71,144.78,78319.0,133.8859,133.9228,133.48,133.5446,78319.0
2018-12-04 15:30:00,144.73,144.97,144.61,144.64,72542.0,133.4985,133.7198,133.3878,133.4154,72542.0
2018-12-04 15:40:00,144.61,144.62,144.35,144.48,94304.0,133.3878,133.397,133.1479,133.2679,94304.0
2018-12-04 15:50:00,144.51,144.57,144.06,144.09,212612.0,133.2955,133.3509,132.8805,132.9081,212612.0
2018-12-06 09:30:00,142.53,142.55,141.27,142.48,93163.0,131.4692,131.4876,130.307,131.4231,93163.0
2018-12-06 09:40:00,142.75,142.93,141.84,141.9,44860.0,131.6721,131.8381,130.8327,130.8881,44860.0
2018-12-06 09:50:00,141.93,142.01,140.61,140.61,54896.0,130.9157,130.9895,129.6982,129.6982,54896.0
2018-12-06 10:00:00,140.58,141.08,140.15,140.68,81315.0,129.6705,130.1317,129.2739,129.7628,81315.0
2018-12-06 10:10:00,140.62,140.98,140.5,140.74,70903.0,129.7074,130.0395,129.5967,129.8181,70903.0
2018-12-06 10:20:00,140.69,140.73,140.34,140.49,32460.0,129.772,129.8089,129.4491,129.5875,32460.0
2018-12-06 10:30:00,140.55,140.64,140.1,140.25,73117.0,129.6428,129.7259,129.2278,129.3661,73117.0
2018-12-06 10:40:00,140.28,140.34,139.68,139.68,68960.0,129.3938,129.4491,128.8404,128.8404,68960.0
2018-12-06 10:50:00,139.65,139.92,139.03,139.24,46445.0,128.8127,129.0617,128.2408,128.4345,46445.0
2018-12-06 11:00:00,139.2,139.32,138.95,139.0,70161.0,128.3976,128.5083,128.167,128.2131,70161.0
2018-12-06 11:10:00,139.04,139.25,138.68,139.15,30810.0,128.25,128.4437,127.918,128.3515,30810.0
2018-12-06 11:20:00,139.12,139.25,138.73,139.25,76701.0,128.3238,128.4437,127.9641,128.4437,76701.0
2018-12-06 11:30:00,139.23,139.58,139.18,139.47,48213.0,128.4253,128.7481,128.3792,128.6467,48213.0
2018-12-06 11:40:00,139.46,139.82,139.3,139.81,23883.0,128.6374,128.9695,128.4898,128.9603,23883.0
2018-12-06 11:50:00,139.85,140.38,139.8,140.33,53791.0,128.9972,129.486,128.951,129.4399,53791.0
2018-12-06 12:00:00,140.3,140.64,140.15,140.31,53241.0,129.4122,129.7259,129.2739,129.4215,53241.0
2018-12-06 12:10:00,140.3,140.68,140.17,140.4,28356.0,129.4122,129.7628,129.2923,129.5045,28356.0
2018-12-06 12:20:00,140.39,140.92,140.39,140.84,34592.0,129.4953,129.9841,129.4953,129.9103,34592.0
2018-12-06 12:30:00,140.81,140.85,140.45,140.45,17126.0,129.8827,129.9196,129.5506,129.5506,17126.0
2018-12-06 12:40:00,140.43,140.84,140.31,140.79,12799.0,129.5322,129.9103,129.4215,129.8642,12799.0
2018-12-06 12:50:00,140.76,141.05,140.68,140.92,33595.0,129.8365,130.104,129.7628,129.9841,33595.0
2018-12-06 13:00:00,140.92,140.94,140.44,140.49,36583.0,129.9841,130.0026,129.5414,129.5875,36583.0
2018-12-06 13:10:00,140.5,140.69,140.48,140.55,16530.0,129.5967,129.772,129.5783,129.6428,16530.0
2018-12-06 13:20:00,140.53,140.82,140.45,140.58,19617.0,129.6244,129.8919,129.5506,129.6705,19617.0
2018-12-06 13:30:00,140.6,140.6,140.38,140.51,40474.0,129.689,129.689,129.486,129.6059,40474.0
2018-12-06 13:40:00,140.52,140.76,140.5,140.65,58816.0,129.6152,129.8365,129.5967,129.7351,58816.0
2018-12-06 13:50:00,140.69,140.8,140.5,140.7,89891.0,129.772,129.8734,129.5967,129.7812,89891.0
2018-12-06 14:00:00,140.71,140.94,140.54,140.78,116506.0,129.7904,130.0026,129.6336,129.855,116506.0
2018-12-06 14:10:00,140.8,140.87,140.33,140.43,38249.0,129.8734,129.938,129.4399,129.5322,38249.0
2018-12-06 14:20:00,140.44,140.82,140.41,140.8,24354.0,129.5414,129.8919,129.5137,129.8734,24354.0
2018-12-06 14:30:00,140.79,140.82,140.39,140.47,21769.0,129.8642,129.8919,129.4953,129.569,21769.0
2018-12-06 14:40:00,140.51,140.76,140.26,140.53,23771.0,129.6059,129.8365,129.3753,129.6244,23771.0
2018-12-06 14:50:00,140.53,140.94,140.53,140.73,45465.0,129.6244,130.0026,129.6244,129.8089,45465.0
2018-12-06 15:00:00,140.74,141.05,140.59,140.86,111759.0,129.8181,130.104,129.6797,129.9288,111759.0
2018-12-06 15:10:00,140.83,140.93,140.64,140.71,73765.0,129.9011,129.9934,129.7259,129.7904,73765.0
2018-12-06 15:20:00,140.71,140.81,140.59,140.69,108851.0,129.7904,129.8827,129.6797,129.772,108851.0
2018-12-06 15:30:00,140.66,141.11,140.63,141.02,323677.0,129.7443,130.1594,129.7166,130.0764,323677.0
2018-12-06 15:40:00,141.02,141.32,140.9,141.31,104232.0,130.0764,130.3531,129.9657,130.3439,104232.0
2018-12-06 15:50:00,141.29,141.53,141.2,141.43,150151.0,130.3254,130.5468,130.2424,130.4545,150151.0
2018-12-07 09:30:00,141.05,141.7,140.68,141.61,83196.0,130.104,130.7036,129.7628,130.6206,83196.0
2018-12-07 09:40:00,141.66,141.99,141.26,141.87,58187.0,130.6667,130.9711,130.2977,130.8604,58187.0
2018-12-07 09:50:00,141.81,142.02,141.28,141.28,21790.0,130.8051,130.9988,130.3162,130.3162,21790.0
2018-12-07 10:00:00,141.22,141.48,140.54,140.59,33045.0,130.2608,130.5007,129.6336,129.6797,33045.0
2018-12-07 10:10:00,140.58,140.69,139.93,140.12,68547.0,129.6705,129.772,129.071,129.2462,68547.0
2018-12-07 10:20:00,140.12,140.26,139.47,139.79,61762.0,129.2462,129.3753,128.6467,128.9418,61762.0
2018-12-07 10:30:00,139.8,139.86,139.1,139.21,40867.0,128.951,129.0064,128.3054,128.4068,40867.0
2018-12-07 10:40:00,139.18,139.48,139.06,139.28,40003.0,128.3792,128.6559,128.2685,128.4714,40003.0
2018-12-07 10:50:00,139.18,139.65,139.07,139.59,24828.0,128.3792,128.8127,128.2777,128.7573,24828.0
2018-12-07 11:00:00,139.56,139.62,139.19,139.33,32014.0,128.7297,128.785,128.3884,128.5175,32014.0
2018-12-07 11:10:00,139.35,139.53,138.87,139.2,25414.0,128.536,128.702,128.0932,128.3976,25414.0
2018-12-07 11:20:00,139.19,139.25,138.75,139.07,16610.0,128.3884,128.4437,127.9825,128.2777,16610.0
2018-12-07 11:30:00,139.03,139.3,138.89,139.09,20350.0,128.2408,128.4898,128.1117,128.2961,20350.0
2018-12-07 11:40:00,139.13,139.29,138.99,139.17,18959.0,128.333,128.4806,128.2039,128.3699,18959.0
2018-12-07 11:50:00,139.16,139.16,138.55,138.55,22688.0,128.3607,128.3607,127.798,127.798,22688.0
2018-12-07 12:00:00,138.5,138.89,138.49,138.83,29738.0,127.7519,128.1117,127.7427,128.0563,29738.0
2018-12-07 12:10:00,138.93,139.21,138.6,138.66,18621.0,128.1486,128.4068,127.8442,127.8995,18621.0
2018-12-07 12:20:00,138.7,138.85,138.32,138.42,21655.0,127.9364,128.0748,127.5859,127.6781,21655.0
2018-12-07 12:30:00,138.39,138.5,138.12,138.24,15676.0,127.6505,127.7519,127.4014,127.5121,15676.0
2018-12-07 12:40:00,138.27,138.28,137.97,138.09,19520.0,127.5398,127.549,127.2631,127.3737,19520.0
2018-12-07 12:50:00,138.07,138.37,138.06,138.17,38608.0,127.3553,127.632,127.3461,127.4475,38608.0
2018-12-07 13:00:00,138.12,138.41,137.86,137.86,29943.0,127.4014,127.6689,127.1616,127.1616,29943.0
2018-12-07 13:10:00,137.88,138.08,137.68,137.68,17719.0,127.18,127.3645,126.9956,126.9956,17719.0
2018-12-07 13:20:00,137.75,138.07,137.74,137.97,16276.0,127.0601,127.3553,127.0509,127.2631,16276.0
2018-12-07 13:30:00,137.94,138.06,137.79,137.95,18026.0,127.2354,127.3461,127.097,127.2446,18026.0
2018-12-07 13:40:00,137.92,138.12,137.74,137.75,18847.0,127.2169,127.4014,127.0509,127.0601,18847.0
2018-12-07 13:50:00,137.79,137.86,137.55,137.64,16826.0,127.097,127.1616,126.8757,126.9587,16826.0
2018-12-07 14:00:00,137.66,137.66,137.22,137.29,29733.0,126.9771,126.9771,126.5713,126.6358,29733.0
2018-12-07 14:10:00,137.23,137.33,136.98,137.18,85381.0,126.5805,126.6727,126.3499,126.5344,85381.0
2018-12-07 14:20:00,137.18,137.4,136.85,137.24,158195.0,126.5344,126.7373,126.23,126.5897,158195.0
2018-12-07 14:30:00,137.3,137.37,137.09,137.19,25937.0,126.6451,126.7096,126.4513,126.5436,25937.0
2018-12-07 14:40:00,137.21,137.29,136.77,137.01,68145.0,126.562,126.6358,126.1562,126.3776,68145.0
2018-12-07 14:50:00,137.02,137.2,136.55,136.67,113964.0,126.3868,126.5528,125.9533,126.0639,113964.0
2018-12-07 15:00:00,136.67,136.79,136.04,136.39,95956.0,126.0639,126.1746,125.4828,125.8057,95956.0
2018-12-07 15:10:00,136.44,136.7,136.07,136.15,81328.0,125.8518,126.0916,125.5105,125.5843,81328.0
2018-12-07 15:20:00,136.14,136.32,135.81,136.11,152550.0,125.5751,125.7411,125.2707,125.5474,152550.0
2018-12-07 15:30:00,136.09,137.38,135.99,137.15,123259.0,125.529,126.7188,125.4367,126.5067,123259.0
2018-12-07 15:40:00,137.09,137.38,136.92,137.1,108007.0,126.4513,126.7188,126.2945,126.4606,108007.0
2018-12-07 15:50:00,137.11,137.42,137.08,137.1,114735.0,126.4698,126.7557,126.4421,126.4606,114735.0
2018-12-10 09:30:00,136.48,137.54,136.3,137.22,44303.0,125.8887,126.8664,125.7227,126.5713,44303.0
2018-12-10 09:40:00,137.21,137.62,136.94,137.26,34749.0,126.562,126.9402,126.313,126.6082,34749.0
2018-12-10 09:50:00,137.29,137.29,136.68,136.93,38260.0,126.6358,126.6358,126.0732,126.3038,38260.0
2018-12-10 10:00:00,136.91,136.95,136.38,136.46,27835.0,126.2853,126.3222,125.7964,125.8702,27835.0
2018-12-10 10:10:00,136.36,137.32,136.35,137.3,30807.0,125.778,126.6635,125.7688,126.6451,30807.0
2018-12-10 10:20:00,137.27,137.42,137.13,137.27,33247.0,126.6174,126.7557,126.4882,126.6174,33247.0
2018-12-10 10:30:00,137.22,137.38,136.8,136.84,20715.0,126.5713,126.7188,126.1839,126.2207,20715.0
2018-12-10 10:40:00,136.79,137.01,136.59,136.91,33520.0,126.1746,126.3776,125.9902,126.2853,33520.0
2018-12-10 10:50:00,136.93,136.93,136.1,136.41,31445.0,126.3038,126.3038,125.5382,125.8241,31445.0
2018-12-10 11:00:00,136.45,136.46,135.39,135.73,31210.0,125.861,125.8702,124.8833,125.1969,31210.0
2018-12-10 11:10:00,135.68,135.89,135.37,135.52,24801.0,125.1508,125.3445,124.8648,125.0032,24801.0
2018-12-10 11:20:00,135.49,135.83,135.44,135.75,16046.0,124.9755,125.2891,124.9294,125.2153,16046.0
2018-12-10 11:30:00,135.9,136.72,135.74,136.66,21696.0,125.3537,126.1101,125.2061,126.0547,21696.0
2018-12-10 11:40:00,136.6,136.95,136.41,136.69,18783.0,125.9994,126.3222,125.8241,126.0824,18783.0
2018-12-10 11:50:00,136.78,136.96,136.38,136.51,20447.0,126.1654,126.3314,125.7964,125.9164,20447.0
2018-12-10 12:00:00,136.49,136.64,136.35,136.47,21535.0,125.8979,126.0363,125.7688,125.8795,21535.0
2018-12-10 12:10:00,136.5,137.0,136.45,136.52,17233.0,125.9071,126.3683,125.861,125.9256,17233.0
2018-12-10 12:20:00,136.52,136.79,136.35,136.65,14164.0,125.9256,126.1746,125.7688,126.0455,14164.0
2018-12-10 12:30:00,136.7,137.28,136.66,137.2,19742.0,126.0916,126.6266,126.0547,126.5528,19742.0
2018-12-10 12:40:00,137.2,137.47,137.11,137.46,25865.0,126.5528,126.8019,126.4698,126.7926,25865.0
2018-12-10 12:50:00,137.47,137.59,137.39,137.44,12690.0,126.8019,126.9125,126.7281,126.7742,12690.0
2018-12-10 13:00:00,137.47,137.68,137.22,137.44,24916.0,126.8019,126.9956,126.5713,126.7742,24916.0
2018-12-10 13:10:00,137.46,137.82,137.35,137.67,22536.0,126.7926,127.1247,126.6912,126.9863,22536.0
2018-12-10 13:20:00,137.67,137.71,137.04,137.09,19922.0,126.9863,127.0232,126.4052,126.4513,19922.0
2018-12-10 13:30:00,137.07,137.79,137.07,137.61,24542.0,126.4329,127.097,126.4329,126.931,24542.0
2018-12-10 13:40:00,137.6,137.76,137.43,137.67,11825.0,126.9218,127.0694,126.765,126.9863,11825.0
2018-12-10 13:50:00,137.68,138.02,137.65,137.73,13731.0,126.9956,127.3092,126.9679,127.0417,13731.0
2018-12-10 14:00:00,137.74,137.87,137.63,137.69,29751.0,127.0509,127.1708,126.9494,127.0048,29751.0
2018-12-10 14:10:00,137.65,137.9,137.2,137.34,20122.0,126.9679,127.1985,126.5528,126.6819,20122.0
2018-12-10 14:20:00,137.36,137.81,137.25,137.69,16059.0,126.7004,127.1155,126.5989,127.0048,16059.0
2018-12-10 14:30:00,137.71,138.25,137.66,138.11,15336.0,127.0232,127.5213,126.9771,127.3922,15336.0
2018-12-10 14:40:00,138.06,138.35,138.04,138.23,18569.0,127.3461,127.6136,127.3276,127.5029,18569.0
2018-12-10 14:50:00,138.19,138.35,137.71,137.82,18144.0,127.466,127.6136,127.0232,127.1247,18144.0
2018-12-10 15:00:00,137.74,138.26,137.6,138.16,29599.0,127.0509,127.5306,126.9218,127.4383,29599.0
2018-12-10 15:10:00,138.19,138.19,137.65,137.7,22445.0,127.466,127.466,126.9679,127.014,22445.0
2018-12-10 15:20:00,137.74,138.08,137.74,138.08,21406.0,127.0509,127.3645,127.0509,127.3645,21406.0
2018-12-10 15:30:00,138.09,138.53,138.09,138.44,43152.0,127.3737,127.7796,127.3737,127.6966,43152.0
2018-12-10 15:40:00,138.4,138.46,138.12,138.13,42859.0,127.6597,127.715,127.4014,127.4106,42859.0
2018-12-10 15:50:00,138.13,138.26,137.99,138.0,84335.0,127.4106,127.5306,127.2815,127.2907,84335.0
2018-12-11 09:30:00,139.08,139.28,137.77,138.47,50216.0,128.2869,128.4714,127.0786,127.7243,50216.0
2018-12-11 09:40:00,138.62,139.42,138.57,138.59,19406.0,127.8626,128.6005,127.8165,127.8349,19406.0
2018-12-11 09:50:00,138.53,139.08,138.4,138.86,18015.0,127.7796,128.2869,127.6597,128.084,18015.0
2018-12-11 10:00:00,138.82,140.15,138.82,140.06,46326.0,128.0471,129.2739,128.0471,129.1909,46326.0
2018-12-11 10:10:00,140.12,140.14,139.12,139.72,44276.0,129.2462,129.2647,128.3238,128.8773,44276.0
2018-12-11 10:20:00,139.81,140.1,139.59,139.82,23635.0,128.9603,129.2278,128.7573,128.9695,23635.0
2018-12-11 10:30:00,139.77,140.19,139.63,140.13,17473.0,128.9234,129.3108,128.7942,129.2554,17473.0
2018-12-11 10:40:00,140.19,140.2,139.59,139.72,25149.0,129.3108,129.32,128.7573,128.8773,25149.0
2018-12-11 10:50:00,139.72,140.06,139.53,139.97,21349.0,128.8773,129.1909,128.702,129.1079,21349.0
2018-12-11 11:00:00,139.91,140.05,139.77,139.93,31916.0,129.0525,129.1816,128.9234,129.071,31916.0
2018-12-11 11:10:00,140.0,140.07,139.31,139.47,16142.0,129.1355,129.2001,128.4991,128.6467,16142.0
2018-12-11 11:20:00,139.55,139.62,139.08,139.09,13235.0,128.7204,128.785,128.2869,128.2961,13235.0
2018-12-11 11:30:00,139.12,139.19,138.72,138.95,15860.0,128.3238,128.3884,127.9549,128.167,15860.0
2018-12-11 11:40:00,138.92,139.04,138.72,138.97,9606.0,128.1393,128.25,127.9549,128.1855,9606.0
2018-12-11 11:50:00,139.01,139.26,138.96,139.18,15558.0,128.2224,128.4529,128.1762,128.3792,15558.0
2018-12-11 12:00:00,139.12,139.12,138.32,138.56,18857.0,128.3238,128.3238,127.5859,127.8073,18857.0
2018-12-11 12:10:00,138.56,138.6,138.26,138.48,10026.0,127.8073,127.8442,127.5306,127.7335,10026.0
2018-12-11 12:20:00,138.51,138.95,138.51,138.79,7119.0,127.7612,128.167,127.7612,128.0194,7119.0
2018-12-11 12:30:00,138.79,138.96,138.71,138.85,11054.0,128.0194,128.1762,127.9456,128.0748,11054.0
2018-12-11 12:40:00,138.9,139.19,138.81,139.19,10282.0,128.1209,128.3884,128.0379,128.3884,10282.0
2018-12-11 12:50:00,139.14,139.14,138.67,138.79,12188.0,128.3423,128.3423,127.9087,128.0194,12188.0
2018-12-11 13:00:00,138.74,138.8,138.52,138.64,19422.0,127.9733,128.0286,127.7704,127.8811,19422.0
2018-12-11 13:10:00,138.76,138.79,138.38,138.79,20468.0,127.9918,128.0194,127.6412,128.0194,20468.0
2018-12-11 13:20:00,138.81,138.97,138.45,138.69,17559.0,128.0379,128.1855,127.7058,127.9272,17559.0
2018-12-11 13:30:00,138.68,138.75,138.5,138.57,14328.0,127.918,127.9825,127.7519,127.8165,14328.0
2018-12-11 13:40:00,138.55,138.55,138.09,138.21,14863.0,127.798,127.798,127.3737,127.4844,14863.0
2018-12-11 13:50:00,138.24,138.46,138.11,138.45,15962.0,127.5121,127.715,127.3922,127.7058,15962.0
2018-12-11 14:00:00,138.42,138.63,138.35,138.39,22394.0,127.6781,127.8718,127.6136,127.6505,22394.0
2018-12-11 14:10:00,138.39,138.86,138.37,138.82,18744.0,127.6505,128.084,127.632,128.0471,18744.0
2018-12-11 14:20:00,138.78,139.23,138.68,139.15,16816.0,128.0102,128.4253,127.918,128.3515,16816.0
2018-12-11 14:30:00,139.21,139.36,139.06,139.16,21150.0,128.4068,128.5452,128.2685,128.3607,21150.0
2018-12-11 14:40:00,139.16,139.71,139.13,139.36,18818.0,128.3607,128.868,128.333,128.5452,18818.0
2018-12-11 14:50:00,139.37,139.59,139.29,139.54,14717.0,128.5544,128.7573,128.4806,128.7112,14717.0
2018-12-11 15:00:00,139.58,139.62,139.23,139.44,22751.0,128.7481,128.785,128.4253,128.619,22751.0
2018-12-11 15:10:00,139.43,140.05,139.4,139.76,36727.0,128.6098,129.1816,128.5821,128.9141,36727.0
2018-12-11 15:20:00,139.77,139.81,139.67,139.68,22014.0,128.9234,128.9603,128.8311,128.8404,22014.0
2018-12-11 15:30:00,139.66,140.01,139.63,139.68,37995.0,128.8219,129.1447,128.7942,128.8404,37995.0
2018-12-11 15:40:00,139.69,139.69,139.28,139.3,59859.0,128.8496,128.8496,128.4714,128.4898,59859.0
2018-12-11 15:50:00,139.29,139.32,139.06,139.12,108038.0,128.4806,128.5083,128.2685,128.3238,108038.0
2018-12-12 09:30:00,140.64,141.66,139.58,141.25,58864.0,129.7259,130.6667,128.7481,130.2885,58864.0
2018-12-12 09:40:00,141.06,141.14,140.07,140.25,25520.0,130.1133,130.1871,129.2001,129.3661,25520.0
2018-12-12 09:50:00,140.29,140.99,140.03,140.99,16510.0,129.403,130.0487,129.1632,130.0487,16510.0
2018-12-12 10:00:00,140.97,141.17,140.09,140.49,26720.0,130.0302,130.2147,129.2185,129.5875,26720.0
2018-12-12 10:10:00,140.47,140.52,140.24,140.52,14705.0,129.569,129.6152,129.3569,129.6152,14705.0
2018-12-12 10:20:00,140.59,140.63,140.18,140.63,16794.0,129.6797,129.7166,129.3016,129.7166,16794.0
2018-12-12 10:30:00,140.63,140.63,140.0,140.05,26014.0,129.7166,129.7166,129.1355,129.1816,26014.0
2018-12-12 10:40:00,140.03,140.54,140.0,140.53,24478.0,129.1632,129.6336,129.1355,129.6244,24478.0
2018-12-12 10:50:00,140.53,140.99,140.5,140.81,41371.0,129.6244,130.0487,129.5967,129.8827,41371.0
2018-12-12 11:00:00,140.76,141.03,140.6,140.69,26286.0,129.8365,130.0856,129.689,129.772,26286.0
2018-12-12 11:10:00,140.7,140.7,140.23,140.4,14817.0,129.7812,129.7812,129.3477,129.5045,14817.0
2018-12-12 11:20:00,140.42,140.42,140.0,140.05,14876.0,129.5229,129.5229,129.1355,129.1816,14876.0
2018-12-12 11:30:00,140.07,140.15,139.76,139.85,22203.0,129.2001,129.2739,128.9141,128.9972,22203.0
2018-12-12 11:40:00,139.85,140.18,139.71,140.08,21785.0,128.9972,129.3016,128.868,129.2093,21785.0
2018-12-12 11:50:00,140.05,140.08,139.66,139.89,13827.0,129.1816,129.2093,128.8219,129.0341,13827.0
2018-12-12 12:00:00,139.95,140.54,139.88,140.45,16962.0,129.0894,129.6336,129.0248,129.5506,16962.0
2018-12-12 12:10:00,140.46,140.57,140.38,140.46,11468.0,129.5598,129.6613,129.486,129.5598,11468.0
2018-12-12 12:20:00,140.46,140.5,139.99,140.04,19516.0,129.5598,129.5967,129.1263,129.1724,19516.0
2018-12-12 12:30:00,140.08,140.09,139.78,139.92,21246.0,129.2093,129.2185,128.9326,129.0617,21246.0
2018-12-12 12:40:00,139.91,140.03,139.46,139.56,22236.0,129.0525,129.1632,128.6374,128.7297,22236.0
2018-12-12 12:50:00,139.53,139.8,139.48,139.65,16324.0,128.702,128.951,128.6559,128.8127,16324.0
2018-12-12 13:00:00,139.62,139.92,139.6,139.88,40306.0,128.785,129.0617,128.7666,129.0248,40306.0
2018-12-12 13:10:00,139.92,140.24,139.92,139.99,11536.0,129.0617,129.3569,129.0617,129.1263,11536.0
2018-12-12 13:20:00,139.96,140.15,139.86,140.09,12136.0,129.0986,129.2739,129.0064,129.2185,12136.0
2018-12-12 13:30:00,140.06,140.08,139.72,139.88,12852.0,129.1909,129.2093,128.8773,129.0248,12852.0
2018-12-12 13:40:00,139.84,140.04,139.77,139.87,11110.0,128.9879,129.1724,128.9234,129.0156,11110.0
2018-12-12 13:50:00,139.91,140.21,139.83,140.05,14084.0,129.0525,129.3292,128.9787,129.1816,14084.0
2018-12-12 14:00:00,140.11,140.16,139.86,139.92,12393.0,129.237,129.2831,129.0064,129.0617,12393.0
2018-12-12 14:10:00,140.0,140.01,139.7,139.78,24842.0,129.1355,129.1447,128.8588,128.9326,24842.0
2018-12-12 14:20:00,139.76,139.85,139.33,139.51,22600.0,128.9141,128.9972,128.5175,128.6835,22600.0
2018-12-12 14:30:00,139.48,139.65,139.28,139.49,21528.0,128.6559,128.8127,128.4714,128.6651,21528.0
2018-12-12 14:40:00,139.45,139.46,139.12,139.36,21697.0,128.6282,128.6374,128.3238,128.5452,21697.0
2018-12-12 14:50:00,139.3,139.57,139.23,139.41,24697.0,128.4898,128.7389,128.4253,128.5913,24697.0
2018-12-12 15:00:00,139.38,139.66,139.34,139.66,15187.0,128.5636,128.8219,128.5267,128.8219,15187.0
2018-12-12 15:10:00,139.61,139.75,139.2,139.31,20436.0,128.7758,128.9049,128.3976,128.4991,20436.0
2018-12-12 15:20:00,139.34,139.49,139.14,139.27,29436.0,128.5267,128.6651,128.3423,128.4622,29436.0
2018-12-12 15:30:00,139.3,139.54,139.26,139.53,32557.0,128.4898,128.7112,128.4529,128.702,32557.0
2018-12-12 15:40:00,139.53,139.62,139.01,139.03,36472.0,128.702,128.785,128.2224,128.2408,36472.0
2018-12-12 15:50:00,139.02,139.09,138.59,138.7,92207.0,128.2316,128.2961,127.8349,127.9364,92207.0
2018-12-13 09:30:00,139.1,139.85,138.97,139.52,52183.0,128.3054,128.9972,128.1855,128.6928,52183.0
2018-12-13 09:40:00,139.52,139.95,139.34,139.84,24491.0,128.6928,129.0894,128.5267,128.9879,24491.0
2018-12-13 09:50:00,139.86,139.97,139.55,139.62,19043.0,129.0064,129.1079,128.7204,128.785,19043.0
2018-12-13 10:00:00,139.7,140.59,139.66,140.41,16290.0,128.8588,129.6797,128.8219,129.5137,16290.0
2018-12-13 10:10:00,140.4,141.01,140.24,140.95,16380.0,129.5045,130.0671,129.3569,130.0118,16380.0
2018-12-13 10:20:00,140.9,140.94,140.13,140.18,25189.0,129.9657,130.0026,129.2554,129.3016,25189.0
2018-12-13 10:30:00,140.12,140.42,139.88,139.94,54235.0,129.2462,129.5229,129.0248,129.0802,54235.0
2018-12-13 10:40:00,139.9,140.15,139.73,139.94,36358.0,129.0433,129.2739,128.8865,129.0802,36358.0
2018-12-13 10:50:00,139.94,140.44,139.77,140.38,25866.0,129.0802,129.5414,128.9234,129.486,25866.0
2018-12-13 11:00:00,140.31,140.68,140.12,140.49,15533.0,129.4215,129.7628,129.2462,129.5875,15533.0
2018-12-13 11:10:00,140.47,140.57,140.21,140.56,29932.0,129.569,129.6613,129.3292,129.6521,29932.0
2018-12-13 11:20:00,140.56,140.79,140.42,140.67,19150.0,129.6521,129.8642,129.5229,129.7535,19150.0
2018-12-13 11:30:00,140.66,140.87,140.59,140.8,19159.0,129.7443,129.938,129.6797,129.8734,19159.0
2018-12-13 11:40:00,140.79,141.14,140.63,140.76,14126.0,129.8642,130.1871,129.7166,129.8365,14126.0
2018-12-13 11:50:00,140.7,140.79,140.29,140.29,17847.0,129.7812,129.8642,129.403,129.403,17847.0
2018-12-13 12:00:00,140.25,140.37,140.08,140.3,10175.0,129.3661,129.4768,129.2093,129.4122,10175.0
2018-12-13 12:10:00,140.32,140.4,139.96,140.22,17242.0,129.4307,129.5045,129.0986,129.3384,17242.0
2018-12-13 12:20:00,140.24,140.29,140.06,140.23,8988.0,129.3569,129.403,129.1909,129.3477,8988.0
2018-12-13 12:30:00,140.29,140.52,140.14,140.38,11840.0,129.403,129.6152,129.2647,129.486,11840.0
2018-12-13 12:40:00,140.38,140.55,140.33,140.46,22326.0,129.486,129.6428,129.4399,129.5598,22326.0
2018-12-13 12:50:00,140.43,140.48,140.14,140.23,26839.0,129.5322,129.5783,129.2647,129.3477,26839.0
2018-12-13 13:00:00,140.29,140.29,139.83,140.19,19786.0,129.403,129.403,128.9787,129.3108,19786.0
2018-12-13 13:10:00,140.2,140.28,139.96,140.08,8457.0,129.32,129.3938,129.0986,129.2093,8457.0
2018-12-13 13:20:00,140.08,140.25,139.82,140.04,12231.0,129.2093,129.3661,128.9695,129.1724,12231.0
2018-12-13 13:30:00,140.02,140.34,139.95,140.28,15485.0,129.154,129.4491,129.0894,129.3938,15485.0
2018-12-13 13:40:00,140.29,140.39,140.1,140.1,8155.0,129.403,129.4953,129.2278,129.2278,8155.0
2018-12-13 13:50:00,140.1,140.18,139.73,139.73,9851.0,129.2278,129.3016,128.8865,128.8865,9851.0
2018-12-13 14:00:00,139.71,139.93,139.62,139.71,36448.0,128.868,129.071,128.785,128.868,36448.0
2018-12-13 14:10:00,139.72,140.02,139.65,139.98,17283.0,128.8773,129.154,128.8127,129.1171,17283.0
2018-12-13 14:20:00,139.98,140.0,139.65,139.97,23588.0,129.1171,129.1355,128.8127,129.1079,23588.0
2018-12-13 14:30:00,139.96,139.96,139.56,139.77,26771.0,129.0986,129.0986,128.7297,128.9234,26771.0
2018-12-13 14:40:00,139.75,139.9,139.72,139.8,11171.0,128.9049,129.0433,128.8773,128.951,11171.0
2018-12-13 14:50:00,139.78,140.03,139.75,139.98,16606.0,128.9326,129.1632,128.9049,129.1171,16606.0
2018-12-13 15:00:00,139.99,140.02,139.81,139.83,11548.0,129.1263,129.154,128.9603,128.9787,11548.0
2018-12-13 15:10:00,139.78,140.11,139.72,140.07,17363.0,128.9326,129.237,128.8773,129.2001,17363.0
2018-12-13 15:20:00,140.06,140.12,139.9,139.91,10534.0,129.1909,129.2462,129.0433,129.0525,10534.0
2018-12-13 15:30:00,139.95,139.95,139.62,139.86,37356.0,129.0894,129.0894,128.785,129.0064,37356.0
2018-12-13 15:40:00,139.88,140.31,139.87,140.28,39852.0,129.0248,129.4215,129.0156,129.3938,39852.0
2018-12-13 15:50:00,140.27,140.28,140.07,140.11,66889.0,129.3846,129.3938,129.2001,129.237,66889.0
2018-12-14 09:30:00,139.24,139.72,137.9,139.69,75049.0,128.4345,128.8773,127.1985,128.8496,75049.0
2018-12-14 09:40:00,139.69,139.84,138.95,139.11,37562.0,128.8496,128.9879,128.167,128.3146,37562.0
2018-12-14 09:50:00,139.1,139.23,138.87,139.11,39341.0,128.3054,128.4253,128.0932,128.3146,39341.0
2018-12-14 10:00:00,139.01,139.15,138.85,138.95,29929.0,128.2224,128.3515,128.0748,128.167,29929.0
2018-12-14 10:10:00,138.97,139.23,138.77,139.16,29853.0,128.1855,128.4253,128.001,128.3607,29853.0
2018-12-14 10:20:00,139.16,139.16,138.85,138.89,27993.0,128.3607,128.3607,128.0748,128.1117,27993.0
2018-12-14 10:30:00,138.88,138.89,138.53,138.73,31013.0,128.1024,128.1117,127.7796,127.9641,31013.0
2018-12-14 10:40:00,138.66,138.99,138.66,138.88,36254.0,127.8995,128.2039,127.8995,128.1024,36254.0
2018-12-14 10:50:00,138.87,138.99,138.4,138.43,37970.0,128.0932,128.2039,127.6597,127.6874,37970.0
2018-12-14 11:00:00,138.43,138.81,138.25,138.5,52156.0,127.6874,128.0379,127.5213,127.7519,52156.0
2018-12-14 11:10:00,138.48,138.54,138.1,138.16,32612.0,127.7335,127.7888,127.383,127.4383,32612.0
2018-12-14 11:20:00,138.17,138.23,137.78,138.16,43295.0,127.4475,127.5029,127.0878,127.4383,43295.0
2018-12-14 11:30:00,138.19,138.46,138.09,138.15,26664.0,127.466,127.715,127.3737,127.4291,26664.0
2018-12-14 11:40:00,138.14,138.28,137.89,137.97,22020.0,127.4199,127.549,127.1893,127.2631,22020.0
2018-12-14 11:50:00,137.92,137.95,137.6,137.68,23042.0,127.2169,127.2446,126.9218,126.9956,23042.0
2018-12-14 12:00:00,137.68,137.83,137.31,137.34,22100.0,126.9956,127.1339,126.6543,126.6819,22100.0
2018-12-14 12:10:00,137.26,137.62,137.09,137.58,25167.0,126.6082,126.9402,126.4513,126.9033,25167.0
2018-12-14 12:20:00,137.61,137.74,137.35,137.51,19422.0,126.931,127.0509,126.6912,126.8388,19422.0
2018-12-14 12:30:00,137.55,137.75,137.52,137.55,17481.0,126.8757,127.0601,126.848,126.8757,17481.0
2018-12-14 12:40:00,137.49,137.53,137.27,137.37,16723.0,126.8203,126.8572,126.6174,126.7096,16723.0
2018-12-14 12:50:00,137.37,137.48,137.1,137.1,23979.0,126.7096,126.8111,126.4606,126.4606,23979.0
2018-12-14 13:00:00,137.07,137.1,136.53,136.73,62898.0,126.4329,126.4606,125.9348,126.1193,62898.0
2018-12-14 13:10:00,136.8,137.01,136.71,136.72,20936.0,126.1839,126.3776,126.1008,126.1101,20936.0
2018-12-14 13:20:00,136.74,136.85,136.65,136.74,36771.0,126.1285,126.23,126.0455,126.1285,36771.0
2018-12-14 13:30:00,136.72,136.82,136.29,136.34,41909.0,126.1101,126.2023,125.7134,125.7596,41909.0
2018-12-14 13:40:00,136.34,136.58,136.32,136.5,33461.0,125.7596,125.9809,125.7411,125.9071,33461.0
2018-12-14 13:50:00,136.47,136.5,136.27,136.27,23310.0,125.8795,125.9071,125.695,125.695,23310.0
2018-12-14 14:00:00,136.29,136.47,136.12,136.47,22003.0,125.7134,125.8795,125.5566,125.8795,22003.0
2018-12-14 14:10:00,136.51,136.59,136.27,136.42,23472.0,125.9164,125.9902,125.695,125.8333,23472.0
2018-12-14 14:20:00,136.45,136.59,136.43,136.5,24282.0,125.861,125.9902,125.8426,125.9071,24282.0
2018-12-14 14:30:00,136.48,136.52,135.89,135.89,29165.0,125.8887,125.9256,125.3445,125.3445,29165.0
2018-12-14 14:40:00,135.87,136.13,135.6,135.6,44250.0,125.326,125.5658,125.077,125.077,44250.0
2018-12-14 14:50:00,135.65,136.02,135.58,135.92,76093.0,125.1231,125.4644,125.0585,125.3721,76093.0
2018-12-14 15:00:00,135.92,136.08,135.23,135.27,89147.0,125.3721,125.5197,124.7357,124.7726,89147.0
2018-12-14 15:10:00,135.28,135.74,135.15,135.72,76161.0,124.7818,125.2061,124.6619,125.1877,76161.0
2018-12-14 15:20:00,135.71,135.71,135.35,135.36,51570.0,125.1784,125.1784,124.8464,124.8556,51570.0
2018-12-14 15:30:00,135.35,135.39,135.15,135.24,63652.0,124.8464,124.8833,124.6619,124.7449,63652.0
2018-12-14 15:40:00,135.22,135.33,135.14,135.21,59488.0,124.7265,124.8279,124.6527,124.7172,59488.0
2018-12-14 15:50:00,135.22,135.33,134.94,135.18,209933.0,124.7265,124.8279,124.4682,124.6896,209933.0
2018-12-17 09:30:00,134.7,134.77,133.8,133.9,52326.0,124.2468,124.3114,123.4167,123.5089,52326.0
2018-12-17 09:40:00,133.97,134.02,132.81,132.85,42066.0,123.5735,123.6196,122.5035,122.5404,42066.0
2018-12-17 09:50:00,132.84,132.84,131.3,132.37,112964.0,122.5312,122.5312,121.1107,122.0976,112964.0
2018-12-17 10:00:00,132.47,132.47,131.46,131.79,59056.0,122.1899,122.1899,121.2583,121.5626,59056.0
2018-12-17 10:10:00,131.84,132.53,131.84,132.17,43096.0,121.6088,122.2452,121.6088,121.9132,43096.0
2018-12-17 10:20:00,132.2,132.22,131.8,131.82,43447.0,121.9408,121.9593,121.5719,121.5903,43447.0
2018-12-17 10:30:00,131.86,132.42,131.64,132.1,69685.0,121.6272,122.1438,121.4243,121.8486,69685.0
2018-12-17 10:40:00,132.11,132.88,132.07,132.35,69035.0,121.8578,122.5681,121.8209,122.0792,69035.0
2018-12-17 10:50:00,132.35,132.86,132.19,132.44,49046.0,122.0792,122.5496,121.9316,122.1622,49046.0
2018-12-17 11:00:00,132.45,132.73,132.37,132.59,39621.0,122.1714,122.4297,122.0976,122.3006,39621.0
2018-12-17 11:10:00,132.53,132.72,132.49,132.55,22017.0,122.2452,122.4205,122.2083,122.2637,22017.0
2018-12-17 11:20:00,132.59,132.7,132.48,132.52,25746.0,122.3006,122.402,122.1991,122.236,25746.0
2018-12-17 11:30:00,132.56,132.57,132.2,132.3,40421.0,122.2729,122.2821,121.9408,122.0331,40421.0
2018-12-17 11:40:00,132.29,132.48,132.1,132.48,38227.0,122.0238,122.1991,121.8486,122.1991,38227.0
2018-12-17 11:50:00,132.49,132.65,132.25,132.55,26591.0,122.2083,122.3559,121.9869,122.2637,26591.0
2018-12-17 12:00:00,132.55,132.89,132.44,132.81,22336.0,122.2637,122.5773,122.1622,122.5035,22336.0
2018-12-17 12:10:00,132.81,132.81,132.18,132.24,22457.0,122.5035,122.5035,121.9224,121.9777,22457.0
2018-12-17 12:20:00,132.22,132.33,132.0,132.21,16395.0,121.9593,122.0607,121.7563,121.9501,16395.0
2018-12-17 12:30:00,132.19,132.22,131.98,132.07,28474.0,121.9316,121.9593,121.7379,121.8209,28474.0
2018-12-17 12:40:00,132.04,132.19,131.95,132.16,28569.0,121.7932,121.9316,121.7102,121.9039,28569.0
2018-12-17 12:50:00,132.1,132.16,131.76,131.89,58755.0,121.8486,121.9039,121.535,121.6549,58755.0
2018-12-17 13:00:00,131.85,131.99,131.63,131.97,80097.0,121.618,121.7471,121.4151,121.7287,80097.0
2018-12-17 13:10:00,131.97,132.2,131.97,131.99,32843.0,121.7287,121.9408,121.7287,121.7471,32843.0
2018-12-17 13:20:00,132.0,132.4,131.93,132.09,27035.0,121.7563,122.1253,121.6918,121.8394,27035.0
2018-12-17 13:30:00,132.11,132.27,131.46,131.5,27525.0,121.8578,122.0054,121.2583,121.2952,27525.0
2018-12-17 13:40:00,131.5,131.51,130.93,130.96,28599.0,121.2952,121.3044,120.7694,120.7971,28599.0
2018-12-17 13:50:00,130.95,131.29,130.85,131.03,67893.0,120.7878,121.1014,120.6956,120.8616,67893.0
2018-12-17 14:00:00,130.99,131.12,130.55,130.79,19125.0,120.8247,120.9446,120.4189,120.6403,19125.0
2018-12-17 14:10:00,130.75,130.82,130.43,130.75,29977.0,120.6034,120.6679,120.3082,120.6034,29977.0
2018-12-17 14:20:00,130.7,131.08,130.55,130.56,30607.0,120.5572,120.9077,120.4189,120.4281,30607.0
2018-12-17 14:30:00,130.59,130.95,130.56,130.65,31168.0,120.4558,120.7878,120.4281,120.5111,31168.0
2018-12-17 14:40:00,130.65,131.04,130.65,130.79,51986.0,120.5111,120.8708,120.5111,120.6403,51986.0
2018-12-17 14:50:00,130.81,130.86,130.58,130.74,28037.0,120.6587,120.7048,120.4465,120.5941,28037.0
2018-12-17 15:00:00,130.74,130.74,130.24,130.25,33408.0,120.5941,120.5941,120.1329,120.1422,33408.0
2018-12-17 15:10:00,130.26,130.76,130.26,130.47,38078.0,120.1514,120.6126,120.1514,120.3451,38078.0
2018-12-17 15:20:00,130.46,130.51,130.13,130.26,52147.0,120.3359,120.382,120.0315,120.1514,52147.0
2018-12-17 15:30:00,130.24,130.25,129.91,129.95,102363.0,120.1329,120.1422,119.8285,119.8654,102363.0
2018-12-17 15:40:00,129.91,130.17,129.67,129.78,88206.0,119.8285,120.0684,119.6072,119.7086,88206.0
2018-12-17 15:50:00,129.8,130.37,129.73,130.29,141971.0,119.7271,120.2528,119.6625,120.1791,141971.0
2018-12-18 09:30:00,130.6,131.12,129.74,130.11,72023.0,120.465,120.9446,119.6717,120.013,72023.0
2018-12-18 09:40:00,130.18,130.62,130.0,130.46,60649.0,120.0776,120.4834,119.9116,120.3359,60649.0
2018-12-18 09:50:00,130.46,130.54,130.17,130.48,24356.0,120.3359,120.4097,120.0684,120.3543,24356.0
2018-12-18 10:00:00,130.48,130.6,130.33,130.53,29344.0,120.3543,120.465,120.2159,120.4004,29344.0
2018-12-18 10:10:00,130.55,130.58,130.05,130.12,58850.0,120.4189,120.4465,119.9577,120.0222,58850.0
2018-12-18 10:20:00,130.08,130.45,129.92,130.38,24729.0,119.9853,120.3266,119.8378,120.2621,24729.0
2018-12-18 10:30:00,130.45,130.94,130.38,130.94,16455.0,120.3266,120.7786,120.2621,120.7786,16455.0
2018-12-18 10:40:00,130.88,130.9,130.37,130.74,17955.0,120.7233,120.7417,120.2528,120.5941,17955.0
2018-12-18 10:50:00,130.74,130.94,130.68,130.68,17431.0,120.5941,120.7786,120.5388,120.5388,17431.0
2018-12-18 11:00:00,130.71,130.84,130.57,130.83,16319.0,120.5665,120.6864,120.4373,120.6771,16319.0
2018-12-18 11:10:00,130.83,131.02,130.68,130.84,19910.0,120.6771,120.8524,120.5388,120.6864,19910.0
2018-12-18 11:20:00,130.79,131.1,130.65,130.72,22931.0,120.6403,120.9262,120.5111,120.5757,22931.0
2018-12-18 11:30:00,130.72,130.79,130.47,130.64,33669.0,120.5757,120.6403,120.3451,120.5019,33669.0
2018-12-18 11:40:00,130.65,130.88,130.39,130.58,25381.0,120.5111,120.7233,120.2713,120.4465,25381.0
2018-12-18 11:50:00,130.58,130.77,130.33,130.41,16663.0,120.4465,120.6218,120.2159,120.2897,16663.0
2018-12-18 12:00:00,130.36,130.84,130.31,130.79,14568.0,120.2436,120.6864,120.1975,120.6403,14568.0
2018-12-18 12:10:00,130.83,130.84,130.54,130.8,18260.0,120.6771,120.6864,120.4097,120.6495,18260.0
2018-12-18 12:20:00,130.76,130.84,130.65,130.69,7693.0,120.6126,120.6864,120.5111,120.548,7693.0
2018-12-18 12:30:00,130.69,130.81,130.28,130.33,16431.0,120.548,120.6587,120.1698,120.2159,16431.0
2018-12-18 12:40:00,130.33,130.34,130.12,130.31,11556.0,120.2159,120.2252,120.0222,120.1975,11556.0
2018-12-18 12:50:00,130.34,130.66,130.27,130.56,14255.0,120.2252,120.5203,120.1606,120.4281,14255.0
2018-12-18 13:00:00,130.56,130.62,130.39,130.58,15367.0,120.4281,120.4834,120.2713,120.4465,15367.0
2018-12-18 13:10:00,130.6,130.69,130.31,130.49,31575.0,120.465,120.548,120.1975,120.3635,31575.0
2018-12-18 13:20:00,130.5,130.81,130.45,130.61,15410.0,120.3728,120.6587,120.3266,120.4742,15410.0
2018-12-18 13:30:00,130.62,130.65,130.45,130.56,13455.0,120.4834,120.5111,120.3266,120.4281,13455.0
2018-12-18 13:40:00,130.56,130.76,130.53,130.76,7275.0,120.4281,120.6126,120.4004,120.6126,7275.0
2018-12-18 13:50:00,130.72,130.75,130.34,130.6,18511.0,120.5757,120.6034,120.2252,120.465,18511.0
2018-12-18 14:00:00,130.6,130.77,130.53,130.76,12438.0,120.465,120.6218,120.4004,120.6126,12438.0
2018-12-18 14:10:00,130.74,130.79,130.59,130.61,19893.0,120.5941,120.6403,120.4558,120.4742,19893.0
2018-12-18 14:20:00,130.64,130.71,130.46,130.69,12864.0,120.5019,120.5665,120.3359,120.548,12864.0
2018-12-18 14:30:00,130.72,130.72,130.39,130.49,28909.0,120.5757,120.5757,120.2713,120.3635,28909.0
2018-12-18 14:40:00,130.57,130.59,130.08,130.31,57879.0,120.4373,120.4558,119.9853,120.1975,57879.0
2018-12-18 14:50:00,130.29,130.43,130.04,130.11,23567.0,120.1791,120.3082,119.9485,120.013,23567.0
2018-12-18 15:00:00,130.16,130.32,129.92,130.05,37830.0,120.0591,120.2067,119.8378,119.9577,37830.0
2018-12-18 15:10:00,130.05,130.57,130.03,130.44,35363.0,119.9577,120.4373,119.9392,120.3174,35363.0
2018-12-18 15:20:00,130.44,130.58,130.36,130.52,30674.0,120.3174,120.4465,120.2436,120.3912,30674.0
2018-12-18 15:30:00,130.54,130.84,130.52,130.58,31400.0,120.4097,120.6864,120.3912,120.4465,31400.0
2018-12-18 15:40:00,130.6,131.39,130.6,131.34,42246.0,120.465,121.1937,120.465,121.1476,42246.0
2018-12-18 15:50:00,131.34,131.36,130.86,130.86,72895.0,121.1476,121.166,120.7048,120.7048,72895.0
2018-12-19 09:30:00,130.9,132.11,130.79,131.74,46487.0,120.7417,121.8578,120.6403,121.5165,46487.0
2018-12-19 09:40:00,131.6,132.23,131.59,132.23,21729.0,121.3874,121.9685,121.3782,121.9685,21729.0
2018-12-19 09:50:00,132.2,132.82,131.79,132.2,41102.0,121.9408,122.5127,121.5626,121.9408,41102.0
2018-12-19 10:00:00,132.22,132.32,131.75,132.0,34017.0,121.9593,122.0515,121.5258,121.7563,34017.0
2018-12-19 10:10:00,131.95,132.04,131.52,131.8,14290.0,121.7102,121.7932,121.3136,121.5719,14290.0
2018-12-19 10:20:00,131.79,132.03,131.65,131.7,20063.0,121.5626,121.784,121.4335,121.4796,20063.0
2018-12-19 10:30:00,131.78,132.26,131.77,132.26,25178.0,121.5534,121.9962,121.5442,121.9962,25178.0
2018-12-19 10:40:00,132.3,132.5,132.16,132.22,27311.0,122.0331,122.2175,121.9039,121.9593,27311.0
2018-12-19 10:50:00,132.19,132.5,132.14,132.25,41756.0,121.9316,122.2175,121.8855,121.9869,41756.0
2018-12-19 11:00:00,132.24,132.32,132.13,132.18,27521.0,121.9777,122.0515,121.8763,121.9224,27521.0
2018-12-19 11:10:00,132.15,132.28,131.95,132.0,20733.0,121.8947,122.0146,121.7102,121.7563,20733.0
2018-12-19 11:20:00,132.01,132.27,131.99,132.19,12385.0,121.7656,122.0054,121.7471,121.9316,12385.0
2018-12-19 11:30:00,132.16,132.19,131.93,131.94,38227.0,121.9039,121.9316,121.6918,121.701,38227.0
2018-12-19 11:40:00,131.99,132.14,131.96,132.05,17189.0,121.7471,121.8855,121.7195,121.8025,17189.0
2018-12-19 11:50:00,132.1,132.39,132.08,132.39,17302.0,121.8486,122.1161,121.8301,122.1161,17302.0
2018-12-19 12:00:00,132.32,132.53,132.26,132.49,13572.0,122.0515,122.2452,121.9962,122.2083,13572.0
2018-12-19 12:10:00,132.47,132.53,132.3,132.34,19481.0,122.1899,122.2452,122.0331,122.07,19481.0
2018-12-19 12:20:00,132.34,132.69,132.34,132.57,9690.0,122.07,122.3928,122.07,122.2821,9690.0
2018-12-19 12:30:00,132.53,132.53,132.29,132.49,10337.0,122.2452,122.2452,122.0238,122.2083,10337.0
2018-12-19 12:40:00,132.47,132.53,132.41,132.53,9183.0,122.1899,122.2452,122.1345,122.2452,9183.0
2018-12-19 12:50:00,132.54,132.61,132.25,132.33,14585.0,122.2544,122.319,121.9869,122.0607,14585.0
2018-12-19 13:00:00,132.29,132.35,132.18,132.24,14111.0,122.0238,122.0792,121.9224,121.9777,14111.0
2018-12-19 13:10:00,132.2,132.29,132.18,132.23,16427.0,121.9408,122.0238,121.9224,121.9685,16427.0
2018-12-19 13:20:00,132.24,132.24,131.99,132.14,18085.0,121.9777,121.9777,121.7471,121.8855,18085.0
2018-12-19 13:30:00,132.18,132.2,131.99,132.0,10854.0,121.9224,121.9408,121.7471,121.7563,10854.0
2018-12-19 13:40:00,132.01,132.22,132.01,132.15,13853.0,121.7656,121.9593,121.7656,121.8947,13853.0
2018-12-19 13:50:00,132.14,132.81,131.99,132.74,23590.0,121.8855,122.5035,121.7471,122.4389,23590.0
2018-12-19 14:00:00,132.81,133.14,131.09,131.45,41064.0,122.5035,122.8079,120.917,121.249,41064.0
2018-12-19 14:10:00,131.4,131.46,130.61,131.11,27038.0,121.2029,121.2583,120.4742,120.9354,27038.0
2018-12-19 14:20:00,131.11,131.58,130.95,131.38,17788.0,120.9354,121.3689,120.7878,121.1845,17788.0
2018-12-19 14:30:00,131.34,131.63,131.08,131.19,24637.0,121.1476,121.4151,120.9077,121.0092,24637.0
2018-12-19 14:40:00,131.16,131.16,129.85,130.22,29263.0,120.9815,120.9815,119.7732,120.1145,29263.0
2018-12-19 14:50:00,130.28,130.28,128.22,128.83,79559.0,120.1698,120.1698,118.2697,118.8324,79559.0
2018-12-19 15:00:00,128.72,128.89,127.67,128.5,56644.0,118.7309,118.8877,117.7624,118.528,56644.0
2018-12-19 15:10:00,128.62,129.29,128.43,128.69,32405.0,118.6386,119.2567,118.4634,118.7032,32405.0
2018-12-19 15:20:00,128.77,129.2,128.36,128.51,40097.0,118.777,119.1736,118.3988,118.5372,40097.0
2018-12-19 15:30:00,128.56,128.89,128.34,128.57,52708.0,118.5833,118.8877,118.3804,118.5925,52708.0
2018-12-19 15:40:00,128.53,128.88,128.14,128.88,63941.0,118.5556,118.8785,118.1959,118.8785,63941.0
2018-12-19 15:50:00,128.87,128.94,128.46,128.51,128220.0,118.8692,118.9338,118.4911,118.5372,128220.0
2018-12-20 09:30:00,127.99,128.53,126.77,127.06,84057.0,118.0575,118.5556,116.9322,117.1997,84057.0
2018-12-20 09:40:00,127.05,127.19,126.35,126.52,44975.0,117.1905,117.3196,116.5448,116.7016,44975.0
2018-12-20 09:50:00,126.52,127.29,126.5,127.28,40112.0,116.7016,117.4119,116.6832,117.4026,40112.0
2018-12-20 10:00:00,127.28,127.76,127.25,127.59,39157.0,117.4026,117.8454,117.375,117.6886,39157.0
2018-12-20 10:10:00,127.62,127.62,126.97,127.14,32354.0,117.7163,117.7163,117.1167,117.2735,32354.0
2018-12-20 10:20:00,127.1,127.53,127.05,127.46,42750.0,117.2366,117.6332,117.1905,117.5687,42750.0
2018-12-20 10:30:00,127.44,127.92,127.43,127.78,23409.0,117.5502,117.993,117.541,117.8638,23409.0
2018-12-20 10:40:00,127.86,128.18,127.81,127.87,25507.0,117.9376,118.2328,117.8915,117.9469,25507.0
2018-12-20 10:50:00,127.85,128.08,127.67,127.96,29411.0,117.9284,118.1406,117.7624,118.0299,29411.0
2018-12-20 11:00:00,128.0,128.09,127.69,127.78,20697.0,118.0668,118.1498,117.7808,117.8638,20697.0
2018-12-20 11:10:00,127.81,127.88,127.43,127.53,20252.0,117.8915,117.9561,117.541,117.6332,20252.0
2018-12-20 11:20:00,127.51,127.64,127.08,127.21,19089.0,117.6148,117.7347,117.2182,117.3381,19089.0
2018-12-20 11:30:00,127.25,127.25,126.87,126.98,14338.0,117.375,117.375,117.0245,117.1259,14338.0
2018-12-20 11:40:00,127.02,127.1,126.69,126.73,12703.0,117.1628,117.2366,116.8584,116.8953,12703.0
2018-12-20 11:50:00,126.75,127.13,126.31,126.71,29170.0,116.9138,117.2643,116.5079,116.8769,29170.0
2018-12-20 12:00:00,126.81,126.94,126.55,126.64,21894.0,116.9691,117.089,116.7293,116.8123,21894.0
2018-12-20 12:10:00,126.69,126.7,126.25,126.6,34549.0,116.8584,116.8676,116.4526,116.7754,34549.0
2018-12-20 12:20:00,126.56,126.69,126.42,126.59,30031.0,116.7385,116.8584,116.6094,116.7662,30031.0
2018-12-20 12:30:00,126.6,126.68,126.29,126.29,28483.0,116.7754,116.8492,116.4895,116.4895,28483.0
2018-12-20 12:40:00,126.29,126.29,126.0,126.2,29401.0,116.4895,116.4895,116.222,116.4064,29401.0
2018-12-20 12:50:00,126.22,126.34,126.12,126.24,24065.0,116.4249,116.5356,116.3327,116.4433,24065.0
2018-12-20 13:00:00,126.25,126.27,125.52,125.53,18362.0,116.4526,116.471,115.7792,115.7884,18362.0
2018-12-20 13:10:00,125.5,125.82,125.4,125.67,24739.0,115.7608,116.0559,115.6685,115.9176,24739.0
2018-12-20 13:20:00,125.7,125.8,125.47,125.56,21447.0,115.9453,116.0375,115.7331,115.8161,21447.0
2018-12-20 13:30:00,125.56,125.64,125.28,125.44,26988.0,115.8161,115.8899,115.5578,115.7054,26988.0
2018-12-20 13:40:00,125.43,125.46,125.03,125.06,42392.0,115.6962,115.7239,115.3272,115.3549,42392.0
2018-12-20 13:50:00,125.06,125.11,124.31,124.52,37319.0,115.3549,115.401,114.6631,114.8568,37319.0
2018-12-20 14:00:00,124.5,124.55,123.8,124.03,54227.0,114.8384,114.8845,114.1927,114.4048,54227.0
2018-12-20 14:10:00,123.99,124.04,123.49,123.57,49460.0,114.368,114.4141,113.9068,113.9805,49460.0
2018-12-20 14:20:00,123.57,124.48,123.53,124.48,40985.0,113.9805,114.8199,113.9437,114.8199,40985.0
2018-12-20 14:30:00,124.43,124.78,124.34,124.46,41334.0,114.7738,115.0966,114.6908,114.8015,41334.0
2018-12-20 14:40:00,124.52,125.65,124.46,125.64,36854.0,114.8568,115.8991,114.8015,115.8899,36854.0
2018-12-20 14:50:00,125.61,125.61,124.75,124.92,38654.0,115.8622,115.8622,115.069,115.2258,38654.0
2018-12-20 15:00:00,124.89,125.2,124.47,125.09,38002.0,115.1981,115.4841,114.8107,115.3826,38002.0
2018-12-20 15:10:00,125.13,125.39,124.94,125.29,39469.0,115.4195,115.6593,115.2442,115.5671,39469.0
2018-12-20 15:20:00,125.3,125.95,125.26,125.58,58034.0,115.5763,116.1759,115.5394,115.8346,58034.0
2018-12-20 15:30:00,125.58,125.95,125.55,125.67,54457.0,115.8346,116.1759,115.8069,115.9176,54457.0
2018-12-20 15:40:00,125.65,125.77,124.63,124.85,89271.0,115.8991,116.0098,114.9583,115.1612,89271.0
2018-12-20 15:50:00,124.83,124.94,124.21,124.91,146994.0,115.1428,115.2442,114.5709,115.2166,146994.0
2018-12-21 09:30:00,124.18,127.85,124.18,127.59,339148.0,114.5432,117.9284,114.5432,117.6886,339148.0
2018-12-21 09:40:00,127.41,127.98,126.29,126.98,45813.0,117.5225,118.0483,116.4895,117.1259,45813.0
2018-12-21 09:50:00,126.98,128.12,126.9,127.4,83988.0,117.1259,118.1775,117.0521,117.5133,83988.0
2018-12-21 10:00:00,127.31,127.4,126.91,127.31,47979.0,117.4303,117.5133,117.0614,117.4303,47979.0
2018-12-21 10:10:00,127.36,129.01,127.36,128.62,54278.0,117.4764,118.9984,117.4764,118.6386,54278.0
2018-12-21 10:20:00,128.63,128.99,128.14,128.29,33588.0,118.6479,118.9799,118.1959,118.3343,33588.0
2018-12-21 10:30:00,128.31,128.5,127.69,127.81,25450.0,118.3527,118.528,117.7808,117.8915,25450.0
2018-12-21 10:40:00,127.81,127.81,127.54,127.63,25431.0,117.8915,117.8915,117.6425,117.7255,25431.0
2018-12-21 10:50:00,127.64,127.7,127.33,127.53,23634.0,117.7347,117.79,117.4488,117.6332,23634.0
2018-12-21 11:00:00,127.6,127.6,126.69,126.74,28859.0,117.6978,117.6978,116.8584,116.9045,28859.0
2018-12-21 11:10:00,126.76,127.01,126.76,126.9,14903.0,116.923,117.1536,116.923,117.0521,14903.0
2018-12-21 11:20:00,126.96,127.16,126.7,127.16,48466.0,117.1075,117.292,116.8676,117.292,48466.0
2018-12-21 11:30:00,127.1,127.22,126.74,126.77,35482.0,117.2366,117.3473,116.9045,116.9322,35482.0
2018-12-21 11:40:00,126.74,126.89,126.44,126.46,25919.0,116.9045,117.0429,116.6278,116.6463,25919.0
2018-12-21 11:50:00,126.43,126.76,126.22,126.31,18441.0,116.6186,116.923,116.4249,116.5079,18441.0
2018-12-21 12:00:00,126.33,126.62,126.22,126.55,22595.0,116.5264,116.7939,116.4249,116.7293,22595.0
2018-12-21 12:10:00,126.54,126.62,126.26,126.34,30559.0,116.7201,116.7939,116.4618,116.5356,30559.0
2018-12-21 12:20:00,126.34,126.5,126.13,126.2,20478.0,116.5356,116.6832,116.3419,116.4064,20478.0
2018-12-21 12:30:00,126.19,126.46,125.83,126.41,48699.0,116.3972,116.6463,116.0652,116.6002,48699.0
2018-12-21 12:40:00,126.42,126.74,126.25,126.41,25862.0,116.6094,116.9045,116.4526,116.6002,25862.0
2018-12-21 12:50:00,126.41,126.48,125.71,125.71,37803.0,116.6002,116.6647,115.9545,115.9545,37803.0
2018-12-21 13:00:00,125.7,126.03,125.6,125.96,19747.0,115.9453,116.2496,115.853,116.1851,19747.0
2018-12-21 13:10:00,126.03,126.07,125.66,125.91,54638.0,116.2496,116.2865,115.9084,116.139,54638.0
2018-12-21 13:20:00,125.92,126.49,125.8,126.23,43447.0,116.1482,116.6739,116.0375,116.4341,43447.0
2018-12-21 13:30:00,126.23,126.62,126.21,126.61,21897.0,116.4341,116.7939,116.4157,116.7846,21897.0
2018-12-21 13:40:00,126.61,126.84,126.54,126.66,25091.0,116.7846,116.9968,116.7201,116.8308,25091.0
2018-12-21 13:50:00,126.68,126.81,126.29,126.49,47020.0,116.8492,116.9691,116.4895,116.6739,47020.0
2018-12-21 14:00:00,126.44,126.7,126.29,126.41,12814.0,116.6278,116.8676,116.4895,116.6002,12814.0
2018-12-21 14:10:00,126.47,126.56,126.07,126.56,19796.0,116.6555,116.7385,116.2865,116.7385,19796.0
2018-12-21 14:20:00,126.58,126.85,126.51,126.65,27343.0,116.757,117.006,116.6924,116.8215,27343.0
2018-12-21 14:30:00,126.66,127.04,126.61,126.9,22903.0,116.8308,117.1813,116.7846,117.0521,22903.0
2018-12-21 14:40:00,126.93,126.98,126.55,126.75,31992.0,117.0798,117.1259,116.7293,116.9138,31992.0
2018-12-21 14:50:00,126.77,127.03,126.53,126.72,25735.0,116.9322,117.172,116.7108,116.8861,25735.0
2018-12-21 15:00:00,126.76,126.97,126.68,126.78,21060.0,116.923,117.1167,116.8492,116.9414,21060.0
2018-12-21 15:10:00,126.79,126.8,125.96,126.05,40515.0,116.9507,116.9599,116.1851,116.2681,40515.0
2018-12-21 15:20:00,125.99,126.17,125.5,125.51,42726.0,116.2127,116.3788,115.7608,115.77,42726.0
2018-12-21 15:30:00,125.53,125.76,125.23,125.26,56638.0,115.7884,116.0006,115.5117,115.5394,56638.0
2018-12-21 15:40:00,125.24,125.74,125.24,125.39,99319.0,115.5209,115.9821,115.5209,115.6593,99319.0
2018-12-21 15:50:00,125.35,125.84,125.21,125.8,188006.0,115.6224,116.0744,115.4933,116.0375,188006.0
2018-12-24 09:30:00,125.34,125.36,123.93,124.01,41234.0,115.6132,115.6316,114.3126,114.3864,41234.0
2018-12-24 09:40:00,123.88,124.12,123.04,123.4,27894.0,114.2665,114.4879,113.4917,113.8237,27894.0
2018-12-24 09:50:00,123.4,123.41,122.6,123.31,34609.0,113.8237,113.833,113.0858,113.7407,34609.0
2018-12-24 10:00:00,123.24,123.48,122.04,122.13,32146.0,113.6762,113.8975,112.5693,112.6523,32146.0
2018-12-24 10:10:00,122.18,123.34,122.09,123.14,25655.0,112.6984,113.7684,112.6154,113.5839,25655.0
2018-12-24 10:20:00,123.14,123.47,123.01,123.47,35957.0,113.5839,113.8883,113.464,113.8883,35957.0
2018-12-24 10:30:00,123.5,123.98,123.34,123.98,37203.0,113.916,114.3587,113.7684,114.3587,37203.0
2018-12-24 10:40:00,124.02,124.38,123.7,123.73,28253.0,114.3956,114.7277,114.1005,114.1281,28253.0
2018-12-24 10:50:00,123.81,123.82,123.4,123.54,21130.0,114.2019,114.2111,113.8237,113.9529,21130.0
2018-12-24 11:00:00,123.53,123.78,122.76,122.98,32916.0,113.9437,114.1742,113.2334,113.4363,32916.0
2018-12-24 11:10:00,122.88,123.01,122.48,122.84,24633.0,113.3441,113.464,112.9751,113.3072,24633.0
2018-12-24 11:20:00,122.89,123.04,122.61,122.8,17707.0,113.3533,113.4917,113.095,113.2703,17707.0
2018-12-24 11:30:00,122.84,123.27,122.84,123.18,13663.0,113.3072,113.7038,113.3072,113.6208,13663.0
2018-12-24 11:40:00,123.31,123.48,122.83,122.97,19704.0,113.7407,113.8975,113.298,113.4271,19704.0
2018-12-24 11:50:00,122.93,123.38,122.89,123.14,13845.0,113.3902,113.8053,113.3533,113.5839,13845.0
2018-12-24 12:00:00,123.18,123.45,123.08,123.08,20259.0,113.6208,113.8699,113.5286,113.5286,20259.0
2018-12-24 12:10:00,123.08,123.31,122.91,123.23,21630.0,113.5286,113.7407,113.3718,113.6669,21630.0
2018-12-24 12:20:00,123.21,123.64,122.92,123.38,24822.0,113.6485,114.0451,113.381,113.8053,24822.0
2018-12-24 12:30:00,123.5,123.69,123.21,123.49,28408.0,113.916,114.0912,113.6485,113.9068,28408.0
2018-12-24 12:40:00,123.47,123.59,122.94,123.05,30596.0,113.8883,113.999,113.3994,113.5009,30596.0
2018-12-24 12:50:00,123.04,123.1,122.4,122.5,60871.0,113.4917,113.547,112.9013,112.9936,60871.0
2018-12-26 09:30:00,123.08,124.19,122.81,124.17,50018.0,113.5286,114.5524,113.2795,114.534,50018.0
2018-12-26 09:40:00,124.07,124.32,123.45,123.97,22613.0,114.4417,114.6723,113.8699,114.3495,22613.0
2018-12-26 09:50:00,124.0,124.31,123.26,123.29,24645.0,114.3772,114.6631,113.6946,113.7223,24645.0
2018-12-26 10:00:00,123.22,123.33,122.72,123.05,30313.0,113.6577,113.7592,113.1965,113.5009,30313.0
2018-12-26 10:10:00,123.04,123.1,122.42,122.47,23905.0,113.4917,113.547,112.9198,112.9659,23905.0
2018-12-26 10:20:00,122.46,123.46,122.46,123.32,20436.0,112.9567,113.8791,112.9567,113.7499,20436.0
2018-12-26 10:30:00,123.34,123.68,123.15,123.15,22200.0,113.7684,114.082,113.5931,113.5931,22200.0
2018-12-26 10:40:00,123.15,123.16,122.32,122.44,30069.0,113.5931,113.6024,112.8276,112.9382,30069.0
2018-12-26 10:50:00,122.44,122.56,121.63,121.86,41288.0,112.9382,113.0489,112.1911,112.4032,41288.0
2018-12-26 11:00:00,121.92,122.57,121.88,122.41,17415.0,112.4586,113.0582,112.4217,112.9106,17415.0
2018-12-26 11:10:00,122.47,123.03,122.38,122.94,13622.0,112.9659,113.4825,112.8829,113.3994,13622.0
2018-12-26 11:20:00,122.97,123.12,122.76,123.07,13499.0,113.4271,113.5655,113.2334,113.5193,13499.0
2018-12-26 11:30:00,123.06,123.24,122.85,123.24,13130.0,113.5101,113.6762,113.3164,113.6762,13130.0
2018-12-26 11:40:00,123.24,123.55,123.22,123.48,26344.0,113.6762,113.9621,113.6577,113.8975,26344.0
2018-12-26 11:50:00,123.53,123.55,123.17,123.51,13340.0,113.9437,113.9621,113.6116,113.9252,13340.0
2018-12-26 12:00:00,123.6,123.95,123.19,123.92,25099.0,114.0082,114.3311,113.63,114.3034,25099.0
2018-12-26 12:10:00,123.84,124.33,123.81,123.86,13610.0,114.2296,114.6816,114.2019,114.248,13610.0
2018-12-26 12:20:00,123.89,124.03,123.73,123.76,18110.0,114.2757,114.4048,114.1281,114.1558,18110.0
2018-12-26 12:30:00,123.82,124.3,123.74,124.14,15241.0,114.2111,114.6539,114.1374,114.5063,15241.0
2018-12-26 12:40:00,124.17,124.33,123.97,124.1,17251.0,114.534,114.6816,114.3495,114.4694,17251.0
2018-12-26 12:50:00,124.06,124.6,124.06,124.33,17045.0,114.4325,114.9306,114.4325,114.6816,17045.0
2018-12-26 13:00:00,124.37,124.37,123.82,123.98,16545.0,114.7185,114.7185,114.2111,114.3587,16545.0
2018-12-26 13:10:00,124.06,124.07,123.72,123.73,20065.0,114.4325,114.4417,114.1189,114.1281,20065.0
2018-12-26 13:20:00,123.7,124.09,123.67,123.97,12767.0,114.1005,114.4602,114.0728,114.3495,12767.0
2018-12-26 13:30:00,124.01,124.16,123.92,124.16,10236.0,114.3864,114.5248,114.3034,114.5248,10236.0
2018-12-26 13:40:00,124.21,124.4,124.18,124.39,14040.0,114.5709,114.7461,114.5432,114.7369,14040.0
2018-12-26 13:50:00,124.41,124.97,124.36,124.97,16143.0,114.7554,115.2719,114.7092,115.2719,16143.0
2018-12-26 14:00:00,124.97,125.06,124.72,124.9,12558.0,115.2719,115.3549,115.0413,115.2073,12558.0
2018-12-26 14:10:00,124.9,125.21,124.59,124.59,22744.0,115.2073,115.4933,114.9214,114.9214,22744.0
2018-12-26 14:20:00,124.66,124.85,124.61,124.71,14904.0,114.986,115.1612,114.9398,115.0321,14904.0
2018-12-26 14:30:00,124.76,125.19,124.76,125.13,13389.0,115.0782,115.4748,115.0782,115.4195,13389.0
2018-12-26 14:40:00,125.18,125.18,124.63,124.64,25164.0,115.4656,115.4656,114.9583,114.9675,25164.0
2018-12-26 14:50:00,124.64,125.1,124.64,125.1,22097.0,114.9675,115.3918,114.9675,115.3918,22097.0
2018-12-26 15:00:00,125.03,125.33,124.9,125.16,25501.0,115.3272,115.604,115.2073,115.4472,25501.0
2018-12-26 15:10:00,125.13,125.44,125.11,125.28,16762.0,115.4195,115.7054,115.401,115.5578,16762.0
2018-12-26 15:20:00,125.26,125.61,125.26,125.56,22330.0,115.5394,115.8622,115.5394,115.8161,22330.0
2018-12-26 15:30:00,125.55,126.12,125.44,126.11,31764.0,115.8069,116.3327,115.7054,116.3234,31764.0
2018-12-26 15:40:00,126.11,126.65,125.98,126.26,37961.0,116.3234,116.8215,116.2035,116.4618,37961.0
2018-12-26 15:50:00,126.26,126.92,126.21,126.9,73258.0,116.4618,117.0706,116.4157,117.0521,73258.0
2018-12-27 09:30:00,125.54,125.94,125.0,125.51,40425.0,115.7977,116.1666,115.2996,115.77,40425.0
2018-12-27 09:40:00,125.57,125.57,124.72,124.82,18632.0,115.8253,115.8253,115.0413,115.1335,18632.0
2018-12-27 09:50:00,124.78,125.05,124.5,124.85,18329.0,115.0966,115.3457,114.8384,115.1612,18329.0
2018-12-27 10:00:00,124.83,125.45,124.5,124.55,17685.0,115.1428,115.7147,114.8384,114.8845,17685.0
2018-12-27 10:10:00,124.53,124.81,124.38,124.52,22863.0,114.866,115.1243,114.7277,114.8568,22863.0
2018-12-27 10:20:00,124.37,124.92,124.14,124.64,22254.0,114.7185,115.2258,114.5063,114.9675,22254.0
2018-12-27 10:30:00,124.54,125.45,124.27,125.11,19407.0,114.8753,115.7147,114.6262,115.401,19407.0
2018-12-27 10:40:00,125.06,126.09,125.06,125.83,16509.0,115.3549,116.305,115.3549,116.0652,16509.0
2018-12-27 10:50:00,125.8,125.8,125.31,125.35,16804.0,116.0375,116.0375,115.5855,115.6224,16804.0
2018-12-27 11:00:00,125.32,125.41,124.99,125.2,14329.0,115.5947,115.6778,115.2903,115.4841,14329.0
2018-12-27 11:10:00,125.15,125.35,125.01,125.35,15420.0,115.4379,115.6224,115.3088,115.6224,15420.0
2018-12-27 11:20:00,125.33,125.87,125.32,125.81,22227.0,115.604,116.1021,115.5947,116.0467,22227.0
2018-12-27 11:30:00,125.79,126.17,125.58,125.58,25456.0,116.0283,116.3788,115.8346,115.8346,25456.0
2018-12-27 11:40:00,125.55,125.56,125.2,125.23,16332.0,115.8069,115.8161,115.4841,115.5117,16332.0
2018-12-27 11:50:00,125.3,125.53,125.25,125.43,15011.0,115.5763,115.7884,115.5302,115.6962,15011.0
2018-12-27 12:00:00,125.41,125.41,125.01,125.15,14584.0,115.6778,115.6778,115.3088,115.4379,14584.0
2018-12-27 12:10:00,125.09,125.41,124.99,125.35,11268.0,115.3826,115.6778,115.2903,115.6224,11268.0
2018-12-27 12:20:00,125.32,125.46,124.71,124.74,15370.0,115.5947,115.7239,115.0321,115.0598,15370.0
2018-12-27 12:30:00,124.72,124.94,124.65,124.9,12894.0,115.0413,115.2442,114.9767,115.2073,12894.0
2018-12-27 12:40:00,124.86,125.19,124.62,125.02,13077.0,115.1704,115.4748,114.9491,115.318,13077.0
2018-12-27 12:50:00,125.01,125.43,124.99,125.4,9906.0,115.3088,115.6962,115.2903,115.6685,9906.0
2018-12-27 13:00:00,125.3,125.85,125.21,125.82,9623.0,115.5763,116.0836,115.4933,116.0559,9623.0
2018-12-27 13:10:00,125.84,125.86,125.28,125.28,9588.0,116.0744,116.0928,115.5578,115.5578,9588.0
2018-12-27 13:20:00,125.27,125.27,124.88,124.91,17145.0,115.5486,115.5486,115.1889,115.2166,17145.0
2018-12-27 13:30:00,124.86,125.13,124.86,124.96,13580.0,115.1704,115.4195,115.1704,115.2627,13580.0
2018-12-27 13:40:00,124.94,124.98,124.56,124.6,13257.0,115.2442,115.2811,114.8937,114.9306,13257.0
2018-12-27 13:50:00,124.66,124.66,124.32,124.5,12653.0,114.986,114.986,114.6723,114.8384,12653.0
2018-12-27 14:00:00,124.44,124.64,124.16,124.16,24782.0,114.783,114.9675,114.5248,114.5248,24782.0
2018-12-27 14:10:00,124.15,124.15,123.68,123.88,23661.0,114.5155,114.5155,114.082,114.2665,23661.0
2018-12-27 14:20:00,123.89,124.19,123.84,124.19,12763.0,114.2757,114.5524,114.2296,114.5524,12763.0
2018-12-27 14:30:00,124.22,124.45,124.13,124.45,15220.0,114.5801,114.7923,114.4971,114.7923,15220.0
2018-12-27 14:40:00,124.45,125.17,124.42,124.99,17907.0,114.7923,115.4564,114.7646,115.2903,17907.0
2018-12-27 14:50:00,124.97,125.72,124.94,125.69,14111.0,115.2719,115.9637,115.2442,115.936,14111.0
2018-12-27 15:00:00,125.73,125.75,125.17,125.43,21163.0,115.9729,115.9914,115.4564,115.6962,21163.0
2018-12-27 15:10:00,125.42,126.25,125.33,126.07,25781.0,115.687,116.4526,115.604,116.2865,25781.0
2018-12-27 15:20:00,126.1,127.15,126.1,127.15,21485.0,116.3142,117.2827,116.3142,117.2827,21485.0
2018-12-27 15:30:00,127.19,127.64,126.72,127.57,28080.0,117.3196,117.7347,116.8861,117.6701,28080.0
2018-12-27 15:40:00,127.58,128.07,127.52,127.88,49179.0,117.6794,118.1313,117.624,117.9561,49179.0
2018-12-27 15:50:00,127.82,128.46,127.24,128.46,98204.0,117.9007,118.4911,117.3657,118.4911,98204.0
2018-12-28 09:30:00,128.77,129.77,128.77,129.69,32541.0,118.777,119.6994,118.777,119.6256,32541.0
2018-12-28 09:40:00,129.72,130.05,129.35,129.73,27763.0,119.6533,119.9577,119.312,119.6625,27763.0
2018-12-28 09:50:00,129.62,130.08,129.44,129.72,21456.0,119.561,119.9853,119.395,119.6533,21456.0
2018-12-28 10:00:00,129.6,129.91,129.36,129.82,25073.0,119.5426,119.8285,119.3212,119.7455,25073.0
2018-12-28 10:10:00,129.75,129.98,129.15,129.98,33661.0,119.681,119.8931,119.1275,119.8931,33661.0
2018-12-28 10:20:00,129.96,130.3,129.36,129.52,38961.0,119.8747,120.1883,119.3212,119.4688,38961.0
2018-12-28 10:30:00,129.46,129.62,128.24,128.53,24113.0,119.4135,119.561,118.2881,118.5556,24113.0
2018-12-28 10:40:00,128.5,129.02,128.46,129.02,21543.0,118.528,119.0076,118.4911,119.0076,21543.0
2018-12-28 10:50:00,129.09,129.56,129.05,129.22,19555.0,119.0722,119.5057,119.0353,119.1921,19555.0
2018-12-28 11:00:00,129.23,129.23,128.8,129.2,20969.0,119.2013,119.2013,118.8047,119.1736,20969.0
2018-12-28 11:10:00,129.16,129.31,128.48,128.52,34391.0,119.1367,119.2751,118.5095,118.5464,34391.0
2018-12-28 11:20:00,128.48,128.48,127.9,128.23,22325.0,118.5095,118.5095,117.9745,118.2789,22325.0
2018-12-28 11:30:00,128.26,128.89,128.24,128.78,20054.0,118.3066,118.8877,118.2881,118.7862,20054.0
2018-12-28 11:40:00,128.78,128.79,128.44,128.5,10909.0,118.7862,118.7955,118.4726,118.528,10909.0
2018-12-28 11:50:00,128.6,128.91,128.5,128.63,14852.0,118.6202,118.9061,118.528,118.6479,14852.0
2018-12-28 12:00:00,128.7,128.82,128.36,128.36,28699.0,118.7124,118.8231,118.3988,118.3988,28699.0
2018-12-28 12:10:00,128.36,128.42,127.39,127.4,31101.0,118.3988,118.4542,117.5041,117.5133,31101.0
2018-12-28 12:20:00,127.39,127.74,127.27,127.71,27624.0,117.5041,117.8269,117.3934,117.7993,27624.0
2018-12-28 12:30:00,127.71,127.88,127.55,127.78,33057.0,117.7993,117.9561,117.6517,117.8638,33057.0
2018-12-28 12:40:00,127.78,128.11,127.77,127.89,16334.0,117.8638,118.1682,117.8546,117.9653,16334.0
2018-12-28 12:50:00,127.92,127.98,127.6,127.62,22637.0,117.993,118.0483,117.6978,117.7163,22637.0
2018-12-28 13:00:00,127.6,127.97,127.59,127.97,12035.0,117.6978,118.0391,117.6886,118.0391,12035.0
2018-12-28 13:10:00,127.99,128.19,127.88,127.92,16481.0,118.0575,118.242,117.9561,117.993,16481.0
2018-12-28 13:20:00,127.9,127.98,127.77,127.98,12698.0,117.9745,118.0483,117.8546,118.0483,12698.0
2018-12-28 13:30:00,127.96,127.96,127.67,127.84,16978.0,118.0299,118.0299,117.7624,117.9192,16978.0
2018-12-28 13:40:00,127.84,128.37,127.83,128.34,12397.0,117.9192,118.4081,117.91,118.3804,12397.0
2018-12-28 13:50:00,128.34,128.56,128.22,128.42,19510.0,118.3804,118.5833,118.2697,118.4542,19510.0
2018-12-28 14:00:00,128.48,129.21,128.45,129.16,23731.0,118.5095,119.1829,118.4818,119.1367,23731.0
2018-12-28 14:10:00,129.15,129.7,128.99,129.37,21828.0,119.1275,119.6348,118.9799,119.3304,21828.0
2018-12-28 14:20:00,129.36,129.62,129.11,129.36,24661.0,119.3212,119.561,119.0906,119.3212,24661.0
2018-12-28 14:30:00,129.31,129.95,129.3,129.94,22173.0,119.2751,119.8654,119.2659,119.8562,22173.0
2018-12-28 14:40:00,129.97,130.18,129.85,130.1,21962.0,119.8839,120.0776,119.7732,120.0038,21962.0
2018-12-28 14:50:00,130.06,130.34,130.02,130.22,20901.0,119.9669,120.2252,119.93,120.1145,20901.0
2018-12-28 15:00:00,130.22,130.27,129.27,129.4,20209.0,120.1145,120.1606,119.2382,119.3581,20209.0
2018-12-28 15:10:00,129.38,129.57,129.04,129.12,15600.0,119.3397,119.5149,119.0261,119.0998,15600.0
2018-12-28 15:20:00,129.12,129.12,128.31,128.5,25237.0,119.0998,119.0998,118.3527,118.528,25237.0
2018-12-28 15:30:00,128.53,128.7,128.24,128.27,43939.0,118.5556,118.7124,118.2881,118.3158,43939.0
2018-12-28 15:40:00,128.27,128.45,128.14,128.43,50945.0,118.3158,118.4818,118.1959,118.4634,50945.0
2018-12-28 15:50:00,128.43,128.77,128.24,128.54,87077.0,118.4634,118.777,118.2881,118.5649,87077.0
2018-12-31 09:30:00,129.73,130.95,129.09,130.6,42623.0,119.6625,120.7878,119.0722,120.465,42623.0
2018-12-31 09:40:00,130.62,130.83,129.75,129.86,25558.0,120.4834,120.6771,119.681,119.7824,25558.0
2018-12-31 09:50:00,129.94,130.64,129.85,130.21,31967.0,119.8562,120.5019,119.7732,120.1053,31967.0
2018-12-31 10:00:00,130.28,130.71,130.16,130.43,32984.0,120.1698,120.5665,120.0591,120.3082,32984.0
2018-12-31 10:10:00,130.42,130.71,130.08,130.42,28644.0,120.299,120.5665,119.9853,120.299,28644.0
2018-12-31 10:20:00,130.44,130.7,130.2,130.28,24340.0,120.3174,120.5572,120.096,120.1698,24340.0
2018-12-31 10:30:00,130.25,130.37,129.96,130.15,42430.0,120.1422,120.2528,119.8747,120.0499,42430.0
2018-12-31 10:40:00,130.13,130.37,129.96,130.32,23077.0,120.0315,120.2528,119.8747,120.2067,23077.0
2018-12-31 10:50:00,130.3,130.33,129.94,129.98,21224.0,120.1883,120.2159,119.8562,119.8931,21224.0
2018-12-31 11:00:00,130.03,130.54,130.02,130.12,25325.0,119.9392,120.4097,119.93,120.0222,25325.0
2018-12-31 11:10:00,130.08,130.31,130.04,130.16,30350.0,119.9853,120.1975,119.9485,120.0591,30350.0
2018-12-31 11:20:00,130.15,130.32,130.01,130.23,25383.0,120.0499,120.2067,119.9208,120.1237,25383.0
2018-12-31 11:30:00,130.23,130.3,129.84,130.19,19602.0,120.1237,120.1883,119.764,120.0868,19602.0
2018-12-31 11:40:00,130.1,130.33,129.92,130.26,15972.0,120.0038,120.2159,119.8378,120.1514,15972.0
2018-12-31 11:50:00,130.25,130.51,130.19,130.51,14482.0,120.1422,120.382,120.0868,120.382,14482.0
2018-12-31 12:00:00,130.5,130.5,130.09,130.11,10354.0,120.3728,120.3728,119.9946,120.013,10354.0
2018-12-31 12:10:00,130.11,130.18,129.92,130.06,19011.0,120.013,120.0776,119.8378,119.9669,19011.0
2018-12-31 12:20:00,130.08,130.31,130.08,130.31,16056.0,119.9853,120.1975,119.9853,120.1975,16056.0
2018-12-31 12:30:00,130.36,130.55,130.22,130.46,13720.0,120.2436,120.4189,120.1145,120.3359,13720.0
2018-12-31 12:40:00,130.44,130.5,130.32,130.34,9861.0,120.3174,120.3728,120.2067,120.2252,9861.0
2018-12-31 12:50:00,130.32,130.35,129.99,129.99,8683.0,120.2067,120.2344,119.9023,119.9023,8683.0
2018-12-31 13:00:00,130.06,130.26,130.06,130.1,12145.0,119.9669,120.1514,119.9669,120.0038,12145.0
2018-12-31 13:10:00,130.04,130.29,130.02,130.21,12296.0,119.9485,120.1791,119.93,120.1053,12296.0
2018-12-31 13:20:00,130.23,130.29,130.15,130.29,10479.0,120.1237,120.1791,120.0499,120.1791,10479.0
2018-12-31 13:30:00,130.3,130.41,130.13,130.15,11359.0,120.1883,120.2897,120.0315,120.0499,11359.0
2018-12-31 13:40:00,130.16,130.18,129.93,130.05,16240.0,120.0591,120.0776,119.847,119.9577,16240.0
2018-12-31 13:50:00,130.06,130.1,129.94,129.97,7919.0,119.9669,120.0038,119.8562,119.8839,7919.0
2018-12-31 14:00:00,129.91,129.91,129.66,129.77,9645.0,119.8285,119.8285,119.5979,119.6994,9645.0
2018-12-31 14:10:00,129.74,129.86,129.48,129.81,12956.0,119.6717,119.7824,119.4319,119.7363,12956.0
2018-12-31 14:20:00,129.77,129.77,129.24,129.45,14366.0,119.6994,119.6994,119.2105,119.4042,14366.0
2018-12-31 14:30:00,129.41,129.55,129.38,129.5,10163.0,119.3673,119.4965,119.3397,119.4504,10163.0
2018-12-31 14:40:00,129.49,129.9,129.47,129.77,8066.0,119.4411,119.8193,119.4227,119.6994,8066.0
2018-12-31 14:50:00,129.77,130.14,129.7,129.7,9816.0,119.6994,120.0407,119.6348,119.6348,9816.0
2018-12-31 15:00:00,129.7,129.96,129.6,129.6,13947.0,119.6348,119.8747,119.5426,119.5426,13947.0
2018-12-31 15:10:00,129.65,129.8,129.45,129.63,8701.0,119.5887,119.7271,119.4042,119.5703,8701.0
2018-12-31 15:20:00,129.6,129.83,129.46,129.65,14959.0,119.5426,119.7547,119.4135,119.5887,14959.0
2018-12-31 15:30:00,129.69,130.08,129.68,129.87,20583.0,119.6256,119.9853,119.6164,119.7916,20583.0
2018-12-31 15:40:00,129.85,130.08,129.52,129.59,30391.0,119.7732,119.9853,119.4688,119.5334,30391.0
2018-12-31 15:50:00,129.62,130.1,129.16,130.1,85782.0,119.561,120.0038,119.1367,120.0038,85782.0
2019-01-02 09:30:00,129.9,130.59,129.47,130.59,77986.0,119.8193,120.4558,119.4227,120.4558,77986.0
2019-01-02 09:40:00,130.51,131.3,130.44,131.13,49295.0,120.382,121.1107,120.3174,120.9539,49295.0
2019-01-02 09:50:00,131.14,131.56,131.01,131.36,32057.0,120.9631,121.3505,120.8432,121.166,32057.0
2019-01-02 10:00:00,131.43,131.62,130.56,131.41,32476.0,121.2306,121.4058,120.4281,121.2121,32476.0
2019-01-02 10:10:00,131.5,131.71,130.84,130.85,18182.0,121.2952,121.4889,120.6864,120.6956,18182.0
2019-01-02 10:20:00,130.98,131.25,130.6,130.62,41891.0,120.8155,121.0646,120.465,120.4834,41891.0
2019-01-02 10:30:00,130.62,131.1,130.54,130.97,24784.0,120.4834,120.9262,120.4097,120.8063,24784.0
2019-01-02 10:40:00,130.97,131.32,130.91,131.13,20765.0,120.8063,121.1291,120.7509,120.9539,20765.0
2019-01-02 10:50:00,131.12,131.99,131.07,131.6,47346.0,120.9446,121.7471,120.8985,121.3874,47346.0
2019-01-02 11:00:00,131.65,132.02,131.46,132.01,27663.0,121.4335,121.7748,121.2583,121.7656,27663.0
2019-01-02 11:10:00,132.01,132.35,131.87,132.3,15694.0,121.7656,122.0792,121.6364,122.0331,15694.0
2019-01-02 11:20:00,132.36,132.46,131.61,131.61,20643.0,122.0884,122.1807,121.3966,121.3966,20643.0
2019-01-02 11:30:00,131.62,131.85,131.47,131.67,22367.0,121.4058,121.618,121.2675,121.452,22367.0
2019-01-02 11:40:00,131.69,132.21,131.69,132.01,23660.0,121.4704,121.9501,121.4704,121.7656,23660.0
2019-01-02 11:50:00,131.96,131.99,131.54,131.56,19072.0,121.7195,121.7471,121.332,121.3505,19072.0
2019-01-02 12:00:00,131.6,131.62,131.04,131.44,27046.0,121.3874,121.4058,120.8708,121.2398,27046.0
2019-01-02 12:10:00,131.48,131.59,131.2,131.24,16024.0,121.2767,121.3782,121.0184,121.0553,16024.0
2019-01-02 12:20:00,131.25,131.26,130.96,130.96,8817.0,121.0646,121.0738,120.7971,120.7971,8817.0
2019-01-02 12:30:00,130.94,131.36,130.88,131.36,27136.0,120.7786,121.166,120.7233,121.166,27136.0
2019-01-02 12:40:00,131.44,131.62,131.37,131.42,17220.0,121.2398,121.4058,121.1752,121.2214,17220.0
2019-01-02 12:50:00,131.45,131.78,131.43,131.66,18603.0,121.249,121.5534,121.2306,121.4427,18603.0
2019-01-02 13:00:00,131.65,132.0,131.64,131.94,16988.0,121.4335,121.7563,121.4243,121.701,16988.0
2019-01-02 13:10:00,131.92,131.92,131.68,131.84,14343.0,121.6826,121.6826,121.4612,121.6088,14343.0
2019-01-02 13:20:00,131.85,132.03,131.8,131.92,14490.0,121.618,121.784,121.5719,121.6826,14490.0
2019-01-02 13:30:00,131.95,132.1,131.78,131.78,16114.0,121.7102,121.8486,121.5534,121.5534,16114.0
2019-01-02 13:40:00,131.77,132.01,131.74,131.99,14097.0,121.5442,121.7656,121.5165,121.7471,14097.0
2019-01-02 13:50:00,131.98,132.14,131.85,132.14,15675.0,121.7379,121.8855,121.618,121.8855,15675.0
2019-01-02 14:00:00,132.08,132.08,131.4,131.57,19128.0,121.8301,121.8301,121.2029,121.3597,19128.0
2019-01-02 14:10:00,131.53,131.86,131.37,131.7,19389.0,121.3228,121.6272,121.1752,121.4796,19389.0
2019-01-02 14:20:00,131.65,131.93,131.59,131.59,19746.0,121.4335,121.6918,121.3782,121.3782,19746.0
2019-01-02 14:30:00,131.6,132.07,131.6,131.94,31556.0,121.3874,121.8209,121.3874,121.701,31556.0
2019-01-02 14:40:00,131.93,131.94,131.6,131.87,19882.0,121.6918,121.701,121.3874,121.6364,19882.0
2019-01-02 14:50:00,131.84,131.86,131.66,131.66,22318.0,121.6088,121.6272,121.4427,121.4427,22318.0
2019-01-02 15:00:00,131.66,131.95,131.56,131.6,27360.0,121.4427,121.7102,121.3505,121.3874,27360.0
2019-01-02 15:10:00,131.57,131.86,131.39,131.55,31679.0,121.3597,121.6272,121.1937,121.3413,31679.0
2019-01-02 15:20:00,131.54,132.01,131.5,131.88,40733.0,121.332,121.7656,121.2952,121.6457,40733.0
2019-01-02 15:30:00,131.88,131.88,131.32,131.33,35050.0,121.6457,121.6457,121.1291,121.1383,35050.0
2019-01-02 15:40:00,131.31,131.58,131.23,131.37,52712.0,121.1199,121.3689,121.0461,121.1752,52712.0
2019-01-02 15:50:00,131.37,132.16,131.36,131.92,102672.0,121.1752,121.9039,121.166,121.6826,102672.0
2019-01-03 09:30:00,130.01,130.88,128.75,128.97,182151.0,119.9208,120.7233,118.7586,118.9615,182151.0
2019-01-03 09:40:00,128.78,129.3,128.2,128.99,64653.0,118.7862,119.2659,118.2512,118.9799,64653.0
2019-01-03 09:50:00,128.94,129.07,128.06,128.52,105565.0,118.9338,119.0537,118.1221,118.5464,105565.0
2019-01-03 10:00:00,128.48,128.67,127.31,127.58,73902.0,118.5095,118.6848,117.4303,117.6794,73902.0
2019-01-03 10:10:00,127.58,127.85,126.64,127.23,78225.0,117.6794,117.9284,116.8123,117.3565,78225.0
2019-01-03 10:20:00,127.23,127.6,127.18,127.42,40574.0,117.3565,117.6978,117.3104,117.5318,40574.0
2019-01-03 10:30:00,127.34,127.61,126.97,127.14,31594.0,117.458,117.707,117.1167,117.2735,31594.0
2019-01-03 10:40:00,127.24,127.41,126.5,126.68,78719.0,117.3657,117.5225,116.6832,116.8492,78719.0
2019-01-03 10:50:00,126.62,127.01,126.37,126.79,43944.0,116.7939,117.1536,116.5633,116.9507,43944.0
2019-01-03 11:00:00,126.83,126.88,126.12,126.36,40602.0,116.9876,117.0337,116.3327,116.554,40602.0
2019-01-03 11:10:00,126.36,126.94,126.35,126.91,77467.0,116.554,117.089,116.5448,117.0614,77467.0
2019-01-03 11:20:00,126.87,127.06,126.77,126.82,52496.0,117.0245,117.1997,116.9322,116.9783,52496.0
2019-01-03 11:30:00,126.82,127.71,126.61,127.68,68893.0,116.9783,117.7993,116.7846,117.7716,68893.0
2019-01-03 11:40:00,127.72,128.63,127.72,127.89,44149.0,117.8085,118.6479,117.8085,117.9653,44149.0
2019-01-03 11:50:00,127.92,128.17,127.58,127.9,45119.0,117.993,118.2236,117.6794,117.9745,45119.0
2019-01-03 12:00:00,127.87,128.18,127.65,127.69,46291.0,117.9469,118.2328,117.7439,117.7808,46291.0
2019-01-03 12:10:00,127.72,127.74,127.07,127.21,37565.0,117.8085,117.8269,117.2089,117.3381,37565.0
2019-01-03 12:20:00,127.2,127.49,126.9,127.21,18880.0,117.3288,117.5963,117.0521,117.3381,18880.0
2019-01-03 12:30:00,127.23,127.45,126.7,127.0,21894.0,117.3565,117.5594,116.8676,117.1444,21894.0
2019-01-03 12:40:00,127.0,127.06,126.87,126.95,19391.0,117.1444,117.1997,117.0245,117.0982,19391.0
2019-01-03 12:50:00,127.0,127.2,126.75,126.92,32868.0,117.1444,117.3288,116.9138,117.0706,32868.0
2019-01-03 13:00:00,126.91,126.92,126.56,126.64,46604.0,117.0614,117.0706,116.7385,116.8123,46604.0
2019-01-03 13:10:00,126.64,126.91,125.99,125.99,53067.0,116.8123,117.0614,116.2127,116.2127,53067.0
2019-01-03 13:20:00,125.97,126.66,125.92,126.59,49802.0,116.1943,116.8308,116.1482,116.7662,49802.0
2019-01-03 13:30:00,126.59,126.59,126.03,126.28,49771.0,116.7662,116.7662,116.2496,116.4802,49771.0
2019-01-03 13:40:00,126.25,126.4,125.88,125.89,21652.0,116.4526,116.5909,116.1113,116.1205,21652.0
2019-01-03 13:50:00,125.91,126.12,125.77,125.92,26085.0,116.139,116.3327,116.0098,116.1482,26085.0
2019-01-03 14:00:00,125.91,126.2,125.83,125.97,37978.0,116.139,116.4064,116.0652,116.1943,37978.0
2019-01-03 14:10:00,125.97,126.19,125.89,126.11,37433.0,116.1943,116.3972,116.1205,116.3234,37433.0
2019-01-03 14:20:00,126.12,126.2,125.76,126.06,24648.0,116.3327,116.4064,116.0006,116.2773,24648.0
2019-01-03 14:30:00,126.12,126.23,125.67,125.84,24947.0,116.3327,116.4341,115.9176,116.0744,24947.0
2019-01-03 14:40:00,125.87,125.93,125.6,125.82,34690.0,116.1021,116.1574,115.853,116.0559,34690.0
2019-01-03 14:50:00,125.84,126.02,125.51,125.65,45309.0,116.0744,116.2404,115.77,115.8991,45309.0
2019-01-03 15:00:00,125.64,125.75,125.42,125.54,47090.0,115.8899,115.9914,115.687,115.7977,47090.0
2019-01-03 15:10:00,125.53,125.53,125.2,125.34,33230.0,115.7884,115.7884,115.4841,115.6132,33230.0
2019-01-03 15:20:00,125.34,125.84,125.29,125.68,52872.0,115.6132,116.0744,115.5671,115.9268,52872.0
2019-01-03 15:30:00,125.69,126.02,125.58,125.83,80348.0,115.936,116.2404,115.8346,116.0652,80348.0
2019-01-03 15:40:00,125.85,126.18,125.81,126.01,120774.0,116.0836,116.388,116.0467,116.2312,120774.0
2019-01-03 15:50:00,126.02,126.34,125.51,125.69,293584.0,116.2404,116.5356,115.77,115.936,293584.0
2019-01-04 09:30:00,127.48,128.77,127.03,127.82,82936.0,117.5871,118.777,117.172,117.9007,82936.0
2019-01-04 09:40:00,128.0,128.22,127.49,127.89,59066.0,118.0668,118.2697,117.5963,117.9653,59066.0
2019-01-04 09:50:00,128.02,129.2,128.0,128.92,114130.0,118.0852,119.1736,118.0668,118.9154,114130.0
2019-01-04 10:00:00,128.87,129.71,128.75,129.2,50935.0,118.8692,119.6441,118.7586,119.1736,50935.0
2019-01-04 10:10:00,129.2,129.35,128.73,128.96,58489.0,119.1736,119.312,118.7401,118.9523,58489.0
2019-01-04 10:20:00,128.93,130.34,128.63,130.22,26911.0,118.9246,120.2252,118.6479,120.1145,26911.0
2019-01-04 10:30:00,130.28,130.47,129.8,129.89,61258.0,120.1698,120.3451,119.7271,119.8101,61258.0
2019-01-04 10:40:00,129.82,129.99,129.53,129.68,14706.0,119.7455,119.9023,119.478,119.6164,14706.0
2019-01-04 10:50:00,129.71,130.11,129.71,129.97,21200.0,119.6441,120.013,119.6441,119.8839,21200.0
2019-01-04 11:00:00,130.0,130.45,129.91,130.39,43837.0,119.9116,120.3266,119.8285,120.2713,43837.0
2019-01-04 11:10:00,130.4,130.56,129.89,130.16,34962.0,120.2805,120.4281,119.8101,120.0591,34962.0
2019-01-04 11:20:00,130.19,130.19,129.34,129.54,28959.0,120.0868,120.0868,119.3028,119.4873,28959.0
2019-01-04 11:30:00,129.55,130.05,129.47,129.61,30737.0,119.4965,119.9577,119.4227,119.5518,30737.0
2019-01-04 11:40:00,129.67,129.85,129.38,129.46,26574.0,119.6072,119.7732,119.3397,119.4135,26574.0
2019-01-04 11:50:00,129.47,129.8,129.41,129.48,21562.0,119.4227,119.7271,119.3673,119.4319,21562.0
2019-01-04 12:00:00,129.51,129.76,129.34,129.76,25364.0,119.4596,119.6902,119.3028,119.6902,25364.0
2019-01-04 12:10:00,129.69,130.12,129.69,130.12,19270.0,119.6256,120.0222,119.6256,120.0222,19270.0
2019-01-04 12:20:00,130.09,130.22,129.95,130.09,15978.0,119.9946,120.1145,119.8654,119.9946,15978.0
2019-01-04 12:30:00,130.08,130.22,129.94,130.15,32497.0,119.9853,120.1145,119.8562,120.0499,32497.0
2019-01-04 12:40:00,130.22,130.44,130.09,130.38,24889.0,120.1145,120.3174,119.9946,120.2621,24889.0
2019-01-04 12:50:00,130.38,130.79,130.25,130.31,32407.0,120.2621,120.6403,120.1422,120.1975,32407.0
2019-01-04 13:00:00,130.38,130.59,130.34,130.51,17675.0,120.2621,120.4558,120.2252,120.382,17675.0
2019-01-04 13:10:00,130.46,130.47,129.92,130.21,19511.0,120.3359,120.3451,119.8378,120.1053,19511.0
2019-01-04 13:20:00,130.17,130.25,129.95,130.01,13603.0,120.0684,120.1422,119.8654,119.9208,13603.0
2019-01-04 13:30:00,130.04,130.16,129.82,129.83,13801.0,119.9485,120.0591,119.7455,119.7547,13801.0
2019-01-04 13:40:00,129.84,129.86,129.47,129.86,19754.0,119.764,119.7824,119.4227,119.7824,19754.0
2019-01-04 13:50:00,129.89,129.91,129.64,129.74,22732.0,119.8101,119.8285,119.5795,119.6717,22732.0
2019-01-04 14:00:00,129.75,129.75,129.44,129.55,27915.0,119.681,119.681,119.395,119.4965,27915.0
2019-01-04 14:10:00,129.59,129.66,129.29,129.29,16676.0,119.5334,119.5979,119.2567,119.2567,16676.0
2019-01-04 14:20:00,129.3,129.52,129.2,129.37,21436.0,119.2659,119.4688,119.1736,119.3304,21436.0
2019-01-04 14:30:00,129.36,129.51,129.34,129.49,24408.0,119.3212,119.4596,119.3028,119.4411,24408.0
2019-01-04 14:40:00,129.5,129.57,129.12,129.45,33609.0,119.4504,119.5149,119.0998,119.4042,33609.0
2019-01-04 14:50:00,129.46,129.5,129.24,129.27,26000.0,119.4135,119.4504,119.2105,119.2382,26000.0
2019-01-04 15:00:00,129.29,129.56,129.29,129.31,29223.0,119.2567,119.5057,119.2567,119.2751,29223.0
2019-01-04 15:10:00,129.31,129.52,129.26,129.5,35079.0,119.2751,119.4688,119.229,119.4504,35079.0
2019-01-04 15:20:00,129.51,129.52,129.03,129.39,51275.0,119.4596,119.4688,119.0168,119.3489,51275.0
2019-01-04 15:30:00,129.41,129.53,129.23,129.3,59026.0,119.3673,119.478,119.2013,119.2659,59026.0
2019-01-04 15:40:00,129.31,129.95,129.26,129.71,90698.0,119.2751,119.8654,119.229,119.6441,90698.0
2019-01-04 15:50:00,129.71,129.94,129.37,129.9,198695.0,119.6441,119.8562,119.3304,119.8193,198695.0
2019-01-07 09:30:00,129.42,130.58,128.51,130.45,52741.0,119.3766,120.4465,118.5372,120.3266,52741.0
2019-01-07 09:40:00,130.4,131.52,130.4,131.09,38596.0,120.2805,121.3136,120.2805,120.917,38596.0
2019-01-07 09:50:00,130.85,130.94,130.17,130.34,11332.0,120.6956,120.7786,120.0684,120.2252,11332.0
2019-01-07 10:00:00,130.44,130.81,130.32,130.6,16841.0,120.3174,120.6587,120.2067,120.465,16841.0
2019-01-07 10:10:00,130.7,130.82,130.34,130.6,40335.0,120.5572,120.6679,120.2252,120.465,40335.0
2019-01-07 10:20:00,130.58,131.35,130.39,131.11,37972.0,120.4465,121.1568,120.2713,120.9354,37972.0
2019-01-07 10:30:00,131.17,131.74,131.13,131.64,24358.0,120.9908,121.5165,120.9539,121.4243,24358.0
2019-01-07 10:40:00,131.69,131.99,131.53,131.91,20124.0,121.4704,121.7471,121.3228,121.6733,20124.0
2019-01-07 10:50:00,131.83,132.06,131.66,132.01,22036.0,121.5995,121.8117,121.4427,121.7656,22036.0
2019-01-07 11:00:00,132.0,132.39,131.93,132.12,33886.0,121.7563,122.1161,121.6918,121.867,33886.0
2019-01-07 11:10:00,132.12,132.19,131.85,132.13,13167.0,121.867,121.9316,121.618,121.8763,13167.0
2019-01-07 11:20:00,132.16,132.16,131.83,131.89,12611.0,121.9039,121.9039,121.5995,121.6549,12611.0
2019-01-07 11:30:00,131.93,132.07,131.78,131.95,22001.0,121.6918,121.8209,121.5534,121.7102,22001.0
2019-01-07 11:40:00,131.89,131.96,131.55,131.77,12894.0,121.6549,121.7195,121.3413,121.5442,12894.0
2019-01-07 11:50:00,131.78,132.01,131.74,132.01,17117.0,121.5534,121.7656,121.5165,121.7656,17117.0
2019-01-07 12:00:00,132.04,132.1,131.78,131.87,9952.0,121.7932,121.8486,121.5534,121.6364,9952.0
2019-01-07 12:10:00,131.89,132.1,131.86,131.96,13674.0,121.6549,121.8486,121.6272,121.7195,13674.0
2019-01-07 12:20:00,131.96,132.13,131.94,132.03,12098.0,121.7195,121.8763,121.701,121.784,12098.0
2019-01-07 12:30:00,131.98,132.13,131.91,132.09,8893.0,121.7379,121.8763,121.6733,121.8394,8893.0
2019-01-07 12:40:00,132.12,132.12,131.82,131.84,10326.0,121.867,121.867,121.5903,121.6088,10326.0
2019-01-07 12:50:00,131.88,132.08,131.83,132.0,5153.0,121.6457,121.8301,121.5995,121.7563,5153.0
2019-01-07 13:00:00,131.99,132.22,131.99,132.14,12865.0,121.7471,121.9593,121.7471,121.8855,12865.0
2019-01-07 13:10:00,132.12,132.25,131.86,131.93,12517.0,121.867,121.9869,121.6272,121.6918,12517.0
2019-01-07 13:20:00,131.9,131.98,131.8,131.9,11521.0,121.6641,121.7379,121.5719,121.6641,11521.0
2019-01-07 13:30:00,131.87,131.96,131.7,131.7,16156.0,121.6364,121.7195,121.4796,121.4796,16156.0
2019-01-07 13:40:00,131.67,131.72,131.32,131.32,12113.0,121.452,121.4981,121.1291,121.1291,12113.0
2019-01-07 13:50:00,131.3,131.38,131.26,131.28,5303.0,121.1107,121.1845,121.0738,121.0922,5303.0
2019-01-07 14:00:00,131.28,131.51,131.26,131.28,8896.0,121.0922,121.3044,121.0738,121.0922,8896.0
2019-01-07 14:10:00,131.3,131.33,131.05,131.33,18702.0,121.1107,121.1383,120.8801,121.1383,18702.0
2019-01-07 14:20:00,131.42,131.68,131.38,131.54,18262.0,121.2214,121.4612,121.1845,121.332,18262.0
2019-01-07 14:30:00,131.51,131.53,131.2,131.26,10582.0,121.3044,121.3228,121.0184,121.0738,10582.0
2019-01-07 14:40:00,131.23,131.39,131.18,131.35,13792.0,121.0461,121.1937,121.0,121.1568,13792.0
2019-01-07 14:50:00,131.3,131.31,130.88,130.95,10014.0,121.1107,121.1199,120.7233,120.7878,10014.0
2019-01-07 15:00:00,130.95,131.3,130.84,131.29,10521.0,120.7878,121.1107,120.6864,121.1014,10521.0
2019-01-07 15:10:00,131.26,131.49,131.25,131.44,13581.0,121.0738,121.2859,121.0646,121.2398,13581.0
2019-01-07 15:20:00,131.42,131.69,131.39,131.61,14656.0,121.2214,121.4704,121.1937,121.3966,14656.0
2019-01-07 15:30:00,131.63,131.65,131.38,131.58,24298.0,121.4151,121.4335,121.1845,121.3689,24298.0
2019-01-07 15:40:00,131.56,131.72,131.5,131.57,54114.0,121.3505,121.4981,121.2952,121.3597,54114.0
2019-01-07 15:50:00,131.54,131.73,131.43,131.55,112216.0,121.332,121.5073,121.2306,121.3413,112216.0
2019-01-08 09:30:00,133.06,133.81,132.25,132.5,47453.0,122.7341,123.4259,121.9869,122.2175,47453.0
2019-01-08 09:40:00,132.43,132.83,132.35,132.42,27040.0,122.153,122.5219,122.0792,122.1438,27040.0
2019-01-08 09:50:00,132.37,132.53,131.51,131.96,59718.0,122.0976,122.2452,121.3044,121.7195,59718.0
2019-01-08 10:00:00,131.96,132.12,131.16,131.46,40932.0,121.7195,121.867,120.9815,121.2583,40932.0
2019-01-08 10:10:00,131.42,131.42,130.67,131.0,33206.0,121.2214,121.2214,120.5296,120.834,33206.0
2019-01-08 10:20:00,131.05,131.12,130.88,131.05,96909.0,120.8801,120.9446,120.7233,120.8801,96909.0
2019-01-08 10:30:00,131.1,131.2,130.97,131.14,18118.0,120.9262,121.0184,120.8063,120.9631,18118.0
2019-01-08 10:40:00,131.07,131.22,130.75,131.0,27649.0,120.8985,121.0369,120.6034,120.834,27649.0
2019-01-08 10:50:00,131.01,131.41,130.93,131.41,19243.0,120.8432,121.2121,120.7694,121.2121,19243.0
2019-01-08 11:00:00,131.38,131.57,131.33,131.57,72871.0,121.1845,121.3597,121.1383,121.3597,72871.0
2019-01-08 11:10:00,131.59,132.06,131.59,131.86,20460.0,121.3782,121.8117,121.3782,121.6272,20460.0
2019-01-08 11:20:00,131.9,131.96,131.65,131.67,20148.0,121.6641,121.7195,121.4335,121.452,20148.0
2019-01-08 11:30:00,131.7,132.07,131.56,132.07,17568.0,121.4796,121.8209,121.3505,121.8209,17568.0
2019-01-08 11:40:00,132.16,132.31,131.83,132.26,42144.0,121.9039,122.0423,121.5995,121.9962,42144.0
2019-01-08 11:50:00,132.22,132.32,132.04,132.3,15560.0,121.9593,122.0515,121.7932,122.0331,15560.0
2019-01-08 12:00:00,132.38,132.53,132.25,132.37,23720.0,122.1069,122.2452,121.9869,122.0976,23720.0
2019-01-08 12:10:00,132.36,132.93,132.36,132.8,20346.0,122.0884,122.6142,122.0884,122.4943,20346.0
2019-01-08 12:20:00,132.77,133.02,132.67,132.69,48240.0,122.4666,122.6972,122.3744,122.3928,48240.0
2019-01-08 12:30:00,132.73,132.88,132.48,132.48,23912.0,122.4297,122.5681,122.1991,122.1991,23912.0
2019-01-08 12:40:00,132.52,132.92,132.44,132.5,26543.0,122.236,122.605,122.1622,122.2175,26543.0
2019-01-08 12:50:00,132.43,132.83,132.38,132.72,20097.0,122.153,122.5219,122.1069,122.4205,20097.0
2019-01-08 13:00:00,132.65,132.82,132.51,132.62,25412.0,122.3559,122.5127,122.2268,122.3282,25412.0
2019-01-08 13:10:00,132.68,132.73,132.4,132.4,14550.0,122.3836,122.4297,122.1253,122.1253,14550.0
2019-01-08 13:20:00,132.46,132.5,132.24,132.32,9894.0,122.1807,122.2175,121.9777,122.0515,9894.0
2019-01-08 13:30:00,132.31,132.44,132.07,132.07,7426.0,122.0423,122.1622,121.8209,121.8209,7426.0
2019-01-08 13:40:00,132.05,132.11,131.75,131.94,12105.0,121.8025,121.8578,121.5258,121.701,12105.0
2019-01-08 13:50:00,131.96,132.16,131.82,131.92,19378.0,121.7195,121.9039,121.5903,121.6826,19378.0
2019-01-08 14:00:00,131.91,132.06,131.78,131.95,16112.0,121.6733,121.8117,121.5534,121.7102,16112.0
2019-01-08 14:10:00,131.92,131.98,131.74,131.75,16715.0,121.6826,121.7379,121.5165,121.5258,16715.0
2019-01-08 14:20:00,131.75,131.91,131.63,131.85,17810.0,121.5258,121.6733,121.4151,121.618,17810.0
2019-01-08 14:30:00,131.86,132.1,131.83,132.09,10154.0,121.6272,121.8486,121.5995,121.8394,10154.0
2019-01-08 14:40:00,132.09,132.51,132.08,132.36,9581.0,121.8394,122.2268,121.8301,122.0884,9581.0
2019-01-08 14:50:00,132.3,132.38,132.05,132.28,16126.0,122.0331,122.1069,121.8025,122.0146,16126.0
2019-01-08 15:00:00,132.23,132.35,132.08,132.19,20417.0,121.9685,122.0792,121.8301,121.9316,20417.0
2019-01-08 15:10:00,132.22,132.37,132.2,132.2,16635.0,121.9593,122.0976,121.9408,121.9408,16635.0
2019-01-08 15:20:00,132.2,132.27,132.05,132.27,23281.0,121.9408,122.0054,121.8025,122.0054,23281.0
2019-01-08 15:30:00,132.25,132.51,132.24,132.45,21973.0,121.9869,122.2268,121.9777,122.1714,21973.0
2019-01-08 15:40:00,132.44,132.49,132.22,132.46,48765.0,122.1622,122.2083,121.9593,122.1807,48765.0
2019-01-08 15:50:00,132.45,132.76,132.39,132.71,168981.0,122.1714,122.4574,122.1161,122.4113,168981.0
2019-01-09 09:30:00,130.81,131.41,129.21,130.14,134326.0,120.6587,121.2121,119.1829,120.0407,134326.0
2019-01-09 09:40:00,130.22,130.87,129.09,129.29,69908.0,120.1145,120.714,119.0722,119.2567,69908.0
2019-01-09 09:50:00,129.33,130.21,129.28,130.18,75069.0,119.2936,120.1053,119.2474,120.0776,75069.0
2019-01-09 10:00:00,130.19,130.28,128.9,129.09,71020.0,120.0868,120.1698,118.8969,119.0722,71020.0
2019-01-09 10:10:00,129.17,129.38,128.81,129.08,51619.0,119.146,119.3397,118.8139,119.063,51619.0
2019-01-09 10:20:00,129.07,129.31,128.92,129.25,29344.0,119.0537,119.2751,118.9154,119.2198,29344.0
2019-01-09 10:30:00,129.22,129.22,128.42,129.0,101689.0,119.1921,119.1921,118.4542,118.9892,101689.0
2019-01-09 10:40:00,129.0,129.02,128.37,128.77,36574.0,118.9892,119.0076,118.4081,118.777,36574.0
2019-01-09 10:50:00,128.82,129.05,128.78,128.99,72299.0,118.8231,119.0353,118.7862,118.9799,72299.0
2019-01-09 11:00:00,129.0,129.17,128.81,128.91,51663.0,118.9892,119.146,118.8139,118.9061,51663.0
2019-01-09 11:10:00,128.95,128.98,128.69,128.82,43718.0,118.943,118.9707,118.7032,118.8231,43718.0
2019-01-09 11:20:00,128.81,129.03,128.73,128.9,45940.0,118.8139,119.0168,118.7401,118.8969,45940.0
2019-01-09 11:30:00,128.94,129.02,128.69,128.79,29946.0,118.9338,119.0076,118.7032,118.7955,29946.0
2019-01-09 11:40:00,128.82,128.94,128.68,128.8,22003.0,118.8231,118.9338,118.694,118.8047,22003.0
2019-01-09 11:50:00,128.82,128.97,128.64,128.67,21730.0,118.8231,118.9615,118.6571,118.6848,21730.0
2019-01-09 12:00:00,128.66,128.86,128.65,128.65,20467.0,118.6755,118.86,118.6663,118.6663,20467.0
2019-01-09 12:10:00,128.67,128.73,128.52,128.6,10355.0,118.6848,118.7401,118.5464,118.6202,10355.0
2019-01-09 12:20:00,128.61,128.7,128.44,128.7,33934.0,118.6294,118.7124,118.4726,118.7124,33934.0
2019-01-09 12:30:00,128.72,128.8,128.56,128.76,28652.0,118.7309,118.8047,118.5833,118.7678,28652.0
2019-01-09 12:40:00,128.78,128.97,128.68,128.75,14549.0,118.7862,118.9615,118.694,118.7586,14549.0
2019-01-09 12:50:00,128.72,129.02,128.72,128.86,19346.0,118.7309,119.0076,118.7309,118.86,19346.0
2019-01-09 13:00:00,128.89,128.9,128.62,128.83,16220.0,118.8877,118.8969,118.6386,118.8324,16220.0
2019-01-09 13:10:00,128.79,128.79,128.62,128.7,12038.0,118.7955,118.7955,118.6386,118.7124,12038.0
2019-01-09 13:20:00,128.65,128.7,128.43,128.57,16197.0,118.6663,118.7124,118.4634,118.5925,16197.0
2019-01-09 13:30:00,128.61,128.61,128.3,128.36,17904.0,118.6294,118.6294,118.3435,118.3988,17904.0
2019-01-09 13:40:00,128.31,128.5,128.28,128.28,28258.0,118.3527,118.528,118.325,118.325,28258.0
2019-01-09 13:50:00,128.32,128.36,128.12,128.34,20805.0,118.3619,118.3988,118.1775,118.3804,20805.0
2019-01-09 14:00:00,128.32,128.52,127.88,128.12,46270.0,118.3619,118.5464,117.9561,118.1775,46270.0
2019-01-09 14:10:00,128.07,128.11,127.58,127.58,28047.0,118.1313,118.1682,117.6794,117.6794,28047.0
2019-01-09 14:20:00,127.54,127.6,127.27,127.4,40036.0,117.6425,117.6978,117.3934,117.5133,40036.0
2019-01-09 14:30:00,127.44,127.76,127.29,127.72,24927.0,117.5502,117.8454,117.4119,117.8085,24927.0
2019-01-09 14:40:00,127.71,127.71,127.41,127.61,26117.0,117.7993,117.7993,117.5225,117.707,26117.0
2019-01-09 14:50:00,127.62,127.76,127.39,127.54,48791.0,117.7163,117.8454,117.5041,117.6425,48791.0
2019-01-09 15:00:00,127.57,128.0,127.56,128.0,39737.0,117.6701,118.0668,117.6609,118.0668,39737.0
2019-01-09 15:10:00,128.01,128.06,127.9,127.97,32988.0,118.076,118.1221,117.9745,118.0391,32988.0
2019-01-09 15:20:00,127.98,128.21,127.97,128.16,34352.0,118.0483,118.2605,118.0391,118.2143,34352.0
2019-01-09 15:30:00,128.15,128.35,128.01,128.23,43474.0,118.2051,118.3896,118.076,118.2789,43474.0
2019-01-09 15:40:00,128.25,128.27,127.7,127.8,52329.0,118.2974,118.3158,117.79,117.8823,52329.0
2019-01-09 15:50:00,127.78,128.02,127.4,127.88,203526.0,117.8638,118.0852,117.5133,117.9561,203526.0
2019-01-10 09:30:00,122.55,123.73,121.47,122.37,411597.0,113.0397,114.1281,112.0435,112.8737,411597.0
2019-01-10 09:40:00,122.38,122.58,121.79,122.21,90955.0,112.8829,113.0674,112.3387,112.7261,90955.0
2019-01-10 09:50:00,122.21,122.65,121.99,122.45,80380.0,112.7261,113.1319,112.5232,112.9475,80380.0
2019-01-10 10:00:00,122.45,123.11,122.45,123.02,101956.0,112.9475,113.5562,112.9475,113.4732,101956.0
2019-01-10 10:10:00,123.04,123.16,122.57,122.95,144055.0,113.4917,113.6024,113.0582,113.4087,144055.0
2019-01-10 10:20:00,123.05,123.75,122.73,123.73,61154.0,113.5009,114.1466,113.2057,114.1281,61154.0
2019-01-10 10:30:00,123.73,123.83,123.34,123.57,82126.0,114.1281,114.2204,113.7684,113.9805,82126.0
2019-01-10 10:40:00,123.59,123.85,123.42,123.7,61412.0,113.999,114.2388,113.8422,114.1005,61412.0
2019-01-10 10:50:00,123.68,124.13,123.46,124.0,99170.0,114.082,114.4971,113.8791,114.3772,99170.0
2019-01-10 11:00:00,123.97,125.04,123.79,125.04,62282.0,114.3495,115.3365,114.1835,115.3365,62282.0
2019-01-10 11:10:00,124.96,124.99,124.37,124.56,63089.0,115.2627,115.2903,114.7185,114.8937,63089.0
2019-01-10 11:20:00,124.6,124.94,124.57,124.71,174812.0,114.9306,115.2442,114.9029,115.0321,174812.0
2019-01-10 11:30:00,124.69,124.97,124.36,124.58,143941.0,115.0136,115.2719,114.7092,114.9122,143941.0
2019-01-10 11:40:00,124.56,124.76,124.33,124.48,56783.0,114.8937,115.0782,114.6816,114.8199,56783.0
2019-01-10 11:50:00,124.53,124.53,124.21,124.4,33586.0,114.866,114.866,114.5709,114.7461,33586.0
2019-01-10 12:00:00,124.44,124.62,124.42,124.52,37869.0,114.783,114.9491,114.7646,114.8568,37869.0
2019-01-10 12:10:00,124.54,124.81,124.48,124.76,30906.0,114.8753,115.1243,114.8199,115.0782,30906.0
2019-01-10 12:20:00,124.74,125.05,124.64,125.01,34242.0,115.0598,115.3457,114.9675,115.3088,34242.0
2019-01-10 12:30:00,125.01,125.23,124.97,125.23,23828.0,115.3088,115.5117,115.2719,115.5117,23828.0
2019-01-10 12:40:00,125.23,125.37,124.97,125.26,20231.0,115.5117,115.6409,115.2719,115.5394,20231.0
2019-01-10 12:50:00,125.24,125.46,124.99,125.05,31634.0,115.5209,115.7239,115.2903,115.3457,31634.0
2019-01-10 13:00:00,125.05,125.05,124.6,124.75,69096.0,115.3457,115.3457,114.9306,115.069,69096.0
2019-01-10 13:10:00,124.71,124.82,124.47,124.77,94443.0,115.0321,115.1335,114.8107,115.0874,94443.0
2019-01-10 13:20:00,124.76,124.94,124.68,124.91,51673.0,115.0782,115.2442,115.0044,115.2166,51673.0
2019-01-10 13:30:00,124.94,125.06,124.86,124.87,20608.0,115.2442,115.3549,115.1704,115.1797,20608.0
2019-01-10 13:40:00,124.87,125.11,124.8,125.11,14361.0,115.1797,115.401,115.1151,115.401,14361.0
2019-01-10 13:50:00,125.1,125.14,124.98,125.08,22466.0,115.3918,115.4287,115.2811,115.3734,22466.0
2019-01-10 14:00:00,125.13,125.62,125.13,125.62,28565.0,115.4195,115.8715,115.4195,115.8715,28565.0
2019-01-10 14:10:00,125.61,125.64,125.36,125.52,35557.0,115.8622,115.8899,115.6316,115.7792,35557.0
2019-01-10 14:20:00,125.54,125.64,125.48,125.48,29164.0,115.7977,115.8899,115.7423,115.7423,29164.0
2019-01-10 14:30:00,125.47,125.48,125.2,125.27,60302.0,115.7331,115.7423,115.4841,115.5486,60302.0
2019-01-10 14:40:00,125.25,125.32,124.96,125.0,69244.0,115.5302,115.5947,115.2627,115.2996,69244.0
2019-01-10 14:50:00,124.99,125.07,124.88,124.99,61874.0,115.2903,115.3641,115.1889,115.2903,61874.0
2019-01-10 15:00:00,124.98,125.12,124.89,125.01,48209.0,115.2811,115.4103,115.1981,115.3088,48209.0
2019-01-10 15:10:00,125.02,125.15,124.91,125.04,48443.0,115.318,115.4379,115.2166,115.3365,48443.0
2019-01-10 15:20:00,125.08,125.35,125.07,125.29,61035.0,115.3734,115.6224,115.3641,115.5671,61035.0
2019-01-10 15:30:00,125.28,125.7,125.24,125.53,109197.0,115.5578,115.9453,115.5209,115.7884,109197.0
2019-01-10 15:40:00,125.54,125.94,125.4,125.4,207730.0,115.7977,116.1666,115.6685,115.6685,207730.0
2019-01-10 15:50:00,125.38,125.45,125.2,125.3,331849.0,115.6501,115.7147,115.4841,115.5763,331849.0
2019-01-11 09:30:00,125.28,125.59,124.92,125.2,85271.0,115.5578,115.8438,115.2258,115.4841,85271.0
2019-01-11 09:40:00,125.04,125.25,124.99,125.13,28446.0,115.3365,115.5302,115.2903,115.4195,28446.0
2019-01-11 09:50:00,125.08,125.11,124.4,124.89,87208.0,115.3734,115.401,114.7461,115.1981,87208.0
2019-01-11 10:00:00,124.89,125.02,124.61,124.73,29343.0,115.1981,115.318,114.9398,115.0505,29343.0
2019-01-11 10:10:00,124.74,125.01,124.69,124.78,33866.0,115.0598,115.3088,115.0136,115.0966,33866.0
2019-01-11 10:20:00,124.79,124.79,124.11,124.38,47334.0,115.1059,115.1059,114.4786,114.7277,47334.0
2019-01-11 10:30:00,124.39,124.68,124.16,124.63,64285.0,114.7369,115.0044,114.5248,114.9583,64285.0
2019-01-11 10:40:00,124.61,124.89,124.6,124.75,43317.0,114.9398,115.1981,114.9306,115.069,43317.0
2019-01-11 10:50:00,124.79,125.07,124.64,124.76,43049.0,115.1059,115.3641,114.9675,115.0782,43049.0
2019-01-11 11:00:00,124.71,125.14,124.65,125.11,56052.0,115.0321,115.4287,114.9767,115.401,56052.0
2019-01-11 11:10:00,125.08,125.08,124.66,124.9,56128.0,115.3734,115.3734,114.986,115.2073,56128.0
2019-01-11 11:20:00,124.88,125.07,124.72,125.06,38461.0,115.1889,115.3641,115.0413,115.3549,38461.0
2019-01-11 11:30:00,125.06,125.13,124.98,125.02,17718.0,115.3549,115.4195,115.2811,115.318,17718.0
2019-01-11 11:40:00,125.01,125.35,124.99,125.27,23599.0,115.3088,115.6224,115.2903,115.5486,23599.0
2019-01-11 11:50:00,125.25,125.43,125.22,125.35,25527.0,115.5302,115.6962,115.5025,115.6224,25527.0
2019-01-11 12:00:00,125.35,125.81,125.34,125.56,62275.0,115.6224,116.0467,115.6132,115.8161,62275.0
2019-01-11 12:10:00,125.55,126.19,125.55,126.18,50325.0,115.8069,116.3972,115.8069,116.388,50325.0
2019-01-11 12:20:00,126.15,126.15,125.79,125.93,29128.0,116.3603,116.3603,116.0283,116.1574,29128.0
2019-01-11 12:30:00,125.91,126.12,125.8,125.97,55100.0,116.139,116.3327,116.0375,116.1943,55100.0
2019-01-11 12:40:00,126.0,126.19,125.85,126.0,31573.0,116.222,116.3972,116.0836,116.222,31573.0
2019-01-11 12:50:00,126.0,126.18,125.92,126.0,33350.0,116.222,116.388,116.1482,116.222,33350.0
2019-01-11 13:00:00,126.0,126.0,125.39,125.47,53753.0,116.222,116.222,115.6593,115.7331,53753.0
2019-01-11 13:10:00,125.47,125.88,125.46,125.83,31360.0,115.7331,116.1113,115.7239,116.0652,31360.0
2019-01-11 13:20:00,125.84,125.9,125.67,125.83,55803.0,116.0744,116.1297,115.9176,116.0652,55803.0
2019-01-11 13:30:00,125.84,125.87,125.61,125.8,43229.0,116.0744,116.1021,115.8622,116.0375,43229.0
2019-01-11 13:40:00,125.77,125.81,125.59,125.63,137633.0,116.0098,116.0467,115.8438,115.8807,137633.0
2019-01-11 13:50:00,125.63,125.86,125.6,125.76,64522.0,115.8807,116.0928,115.853,116.0006,64522.0
2019-01-11 14:00:00,125.76,125.9,125.64,125.79,80627.0,116.0006,116.1297,115.8899,116.0283,80627.0
2019-01-11 14:10:00,125.8,126.08,125.75,125.91,88427.0,116.0375,116.2958,115.9914,116.139,88427.0
2019-01-11 14:20:00,125.89,126.31,125.87,126.14,55890.0,116.1205,116.5079,116.1021,116.3511,55890.0
2019-01-11 14:30:00,126.1,126.62,126.08,126.26,74051.0,116.3142,116.7939,116.2958,116.4618,74051.0
2019-01-11 14:40:00,126.3,126.41,126.11,126.21,69722.0,116.4987,116.6002,116.3234,116.4157,69722.0
2019-01-11 14:50:00,126.23,126.26,126.09,126.19,35210.0,116.4341,116.4618,116.305,116.3972,35210.0
2019-01-11 15:00:00,126.18,126.22,125.89,125.91,82716.0,116.388,116.4249,116.1205,116.139,82716.0
2019-01-11 15:10:00,125.88,125.89,125.66,125.77,26701.0,116.1113,116.1205,115.9084,116.0098,26701.0
2019-01-11 15:20:00,125.78,126.07,125.77,126.0,47140.0,116.019,116.2865,116.0098,116.222,47140.0
2019-01-11 15:30:00,126.0,126.09,125.89,126.01,99454.0,116.222,116.305,116.1205,116.2312,99454.0
2019-01-11 15:40:00,125.98,126.2,125.91,126.2,113424.0,116.2035,116.4064,116.139,116.4064,113424.0
2019-01-11 15:50:00,126.21,126.35,125.86,125.94,157790.0,116.4157,116.5448,116.0928,116.1666,157790.0
2019-01-14 09:30:00,125.28,125.98,125.01,125.84,36375.0,115.5578,116.2035,115.3088,116.0744,36375.0
2019-01-14 09:40:00,125.87,126.15,125.65,125.66,19829.0,116.1021,116.3603,115.8991,115.9084,19829.0
2019-01-14 09:50:00,125.62,125.83,125.38,125.39,33138.0,115.8715,116.0652,115.6501,115.6593,33138.0
2019-01-14 10:00:00,125.44,125.63,125.31,125.57,36492.0,115.7054,115.8807,115.5855,115.8253,36492.0
2019-01-14 10:10:00,125.64,125.68,125.48,125.49,38146.0,115.8899,115.9268,115.7423,115.7515,38146.0
2019-01-14 10:20:00,125.5,125.54,125.27,125.33,31051.0,115.7608,115.7977,115.5486,115.604,31051.0
2019-01-14 10:30:00,125.29,125.54,125.26,125.47,25311.0,115.5671,115.7977,115.5394,115.7331,25311.0
2019-01-14 10:40:00,125.49,125.55,125.19,125.25,25491.0,115.7515,115.8069,115.4748,115.5302,25491.0
2019-01-14 10:50:00,125.23,125.52,125.1,125.25,43692.0,115.5117,115.7792,115.3918,115.5302,43692.0
2019-01-14 11:00:00,125.24,125.36,125.05,125.1,27472.0,115.5209,115.6316,115.3457,115.3918,27472.0
2019-01-14 11:10:00,125.11,125.29,125.05,125.18,30698.0,115.401,115.5671,115.3457,115.4656,30698.0
2019-01-14 11:20:00,125.15,125.2,124.95,124.98,51001.0,115.4379,115.4841,115.2535,115.2811,51001.0
2019-01-14 11:30:00,125.02,125.37,124.98,125.28,51503.0,115.318,115.6409,115.2811,115.5578,51503.0
2019-01-14 11:40:00,125.28,125.41,125.15,125.3,62152.0,115.5578,115.6778,115.4379,115.5763,62152.0
2019-01-14 11:50:00,125.28,125.47,125.28,125.43,22188.0,115.5578,115.7331,115.5578,115.6962,22188.0
2019-01-14 12:00:00,125.44,125.9,125.43,125.9,29296.0,115.7054,116.1297,115.6962,116.1297,29296.0
2019-01-14 12:10:00,125.95,125.95,125.81,125.95,32097.0,116.1759,116.1759,116.0467,116.1759,32097.0
2019-01-14 12:20:00,125.95,125.97,125.61,125.61,18315.0,116.1759,116.1943,115.8622,115.8622,18315.0
2019-01-14 12:30:00,125.6,125.77,125.6,125.73,23195.0,115.853,116.0098,115.853,115.9729,23195.0
2019-01-14 12:40:00,125.71,125.73,125.48,125.49,15191.0,115.9545,115.9729,115.7423,115.7515,15191.0
2019-01-14 12:50:00,125.47,125.7,125.37,125.37,13283.0,115.7331,115.9453,115.6409,115.6409,13283.0
2019-01-14 13:00:00,125.34,125.37,125.13,125.19,10666.0,115.6132,115.6409,115.4195,115.4748,10666.0
2019-01-14 13:10:00,125.19,125.36,125.05,125.08,49197.0,115.4748,115.6316,115.3457,115.3734,49197.0
2019-01-14 13:20:00,125.11,125.29,125.07,125.28,31933.0,115.401,115.5671,115.3641,115.5578,31933.0
2019-01-14 13:30:00,125.26,125.41,125.18,125.37,27104.0,115.5394,115.6778,115.4656,115.6409,27104.0
2019-01-14 13:40:00,125.36,125.36,125.14,125.22,31786.0,115.6316,115.6316,115.4287,115.5025,31786.0
2019-01-14 13:50:00,125.22,125.27,125.09,125.13,8822.0,115.5025,115.5486,115.3826,115.4195,8822.0
2019-01-14 14:00:00,125.15,125.23,125.04,125.04,25591.0,115.4379,115.5117,115.3365,115.3365,25591.0
2019-01-14 14:10:00,125.07,125.11,124.99,125.05,26077.0,115.3641,115.401,115.2903,115.3457,26077.0
2019-01-14 14:20:00,125.07,125.22,125.01,125.12,30396.0,115.3641,115.5025,115.3088,115.4103,30396.0
2019-01-14 14:30:00,125.13,125.2,125.1,125.1,21446.0,115.4195,115.4841,115.3918,115.3918,21446.0
2019-01-14 14:40:00,125.12,125.19,125.08,125.1,44376.0,115.4103,115.4748,115.3734,115.3918,44376.0
2019-01-14 14:50:00,125.09,125.32,125.04,125.21,19731.0,115.3826,115.5947,115.3365,115.4933,19731.0
2019-01-14 15:00:00,125.21,125.29,125.09,125.19,19582.0,115.4933,115.5671,115.3826,115.4748,19582.0
2019-01-14 15:10:00,125.23,125.42,125.17,125.34,30220.0,115.5117,115.687,115.4564,115.6132,30220.0
2019-01-14 15:20:00,125.34,125.44,125.25,125.35,26792.0,115.6132,115.7054,115.5302,115.6224,26792.0
2019-01-14 15:30:00,125.37,125.55,125.33,125.45,46041.0,115.6409,115.8069,115.604,115.7147,46041.0
2019-01-14 15:40:00,125.45,125.46,125.19,125.33,74765.0,115.7147,115.7239,115.4748,115.604,74765.0
2019-01-14 15:50:00,125.3,125.33,124.91,124.91,167034.0,115.5763,115.604,115.2166,115.2166,167034.0
2019-01-15 09:30:00,125.01,125.45,124.58,124.99,25726.0,115.3088,115.7147,114.9122,115.2903,25726.0
2019-01-15 09:40:00,125.09,125.53,125.04,125.3,20961.0,115.3826,115.7884,115.3365,115.5763,20961.0
2019-01-15 09:50:00,125.32,125.76,125.31,125.76,11644.0,115.5947,116.0006,115.5855,116.0006,11644.0
2019-01-15 10:00:00,125.7,126.02,125.67,125.77,27106.0,115.9453,116.2404,115.9176,116.0098,27106.0
2019-01-15 10:10:00,125.74,125.89,125.57,125.78,20363.0,115.9821,116.1205,115.8253,116.019,20363.0
2019-01-15 10:20:00,125.76,125.79,125.63,125.72,42566.0,116.0006,116.0283,115.8807,115.9637,42566.0
2019-01-15 10:30:00,125.72,125.76,125.44,125.61,15231.0,115.9637,116.0006,115.7054,115.8622,15231.0
2019-01-15 10:40:00,125.65,125.85,125.3,125.44,18584.0,115.8991,116.0836,115.5763,115.7054,18584.0
2019-01-15 10:50:00,125.44,125.44,125.09,125.32,12073.0,115.7054,115.7054,115.3826,115.5947,12073.0
2019-01-15 11:00:00,125.28,125.39,125.04,125.18,25567.0,115.5578,115.6593,115.3365,115.4656,25567.0
2019-01-15 11:10:00,125.13,125.53,125.06,125.4,16321.0,115.4195,115.7884,115.3549,115.6685,16321.0
2019-01-15 11:20:00,125.36,125.74,125.17,125.74,16935.0,115.6316,115.9821,115.4564,115.9821,16935.0
2019-01-15 11:30:00,125.7,125.7,125.31,125.34,17549.0,115.9453,115.9453,115.5855,115.6132,17549.0
2019-01-15 11:40:00,125.34,125.35,125.15,125.16,25945.0,115.6132,115.6224,115.4379,115.4472,25945.0
2019-01-15 11:50:00,125.17,125.57,125.14,125.43,16838.0,115.4564,115.8253,115.4287,115.6962,16838.0
2019-01-15 12:00:00,125.41,125.41,125.13,125.17,37492.0,115.6778,115.6778,115.4195,115.4564,37492.0
2019-01-15 12:10:00,125.2,125.41,125.19,125.33,5733.0,115.4841,115.6778,115.4748,115.604,5733.0
2019-01-15 12:20:00,125.36,125.46,125.28,125.3,17973.0,115.6316,115.7239,115.5578,115.5763,17973.0
2019-01-15 12:30:00,125.34,125.38,125.11,125.16,8667.0,115.6132,115.6501,115.401,115.4472,8667.0
2019-01-15 12:40:00,125.17,125.26,125.02,125.06,6082.0,115.4564,115.5394,115.318,115.3549,6082.0
2019-01-15 12:50:00,125.06,125.14,124.98,125.09,13334.0,115.3549,115.4287,115.2811,115.3826,13334.0
2019-01-15 13:00:00,125.14,125.43,125.11,125.38,16663.0,115.4287,115.6962,115.401,115.6501,16663.0
2019-01-15 13:10:00,125.41,125.41,125.15,125.15,9777.0,115.6778,115.6778,115.4379,115.4379,9777.0
2019-01-15 13:20:00,125.12,125.16,124.97,125.02,24918.0,115.4103,115.4472,115.2719,115.318,24918.0
2019-01-15 13:30:00,125.02,125.04,124.83,124.97,45195.0,115.318,115.3365,115.1428,115.2719,45195.0
2019-01-15 13:40:00,124.97,124.99,124.78,124.84,14475.0,115.2719,115.2903,115.0966,115.152,14475.0
2019-01-15 13:50:00,124.86,125.03,124.86,125.0,16271.0,115.1704,115.3272,115.1704,115.2996,16271.0
2019-01-15 14:00:00,124.98,125.05,124.88,124.99,17821.0,115.2811,115.3457,115.1889,115.2903,17821.0
2019-01-15 14:10:00,125.0,125.03,124.79,124.94,15118.0,115.2996,115.3272,115.1059,115.2442,15118.0
2019-01-15 14:20:00,124.94,125.01,124.76,124.8,19765.0,115.2442,115.3088,115.0782,115.1151,19765.0
2019-01-15 14:30:00,124.77,125.05,124.7,124.96,31705.0,115.0874,115.3457,115.0229,115.2627,31705.0
2019-01-15 14:40:00,124.95,125.01,124.82,124.95,17376.0,115.2535,115.3088,115.1335,115.2535,17376.0
2019-01-15 14:50:00,124.96,125.05,124.89,125.0,20821.0,115.2627,115.3457,115.1981,115.2996,20821.0
2019-01-15 15:00:00,124.98,125.03,124.94,124.99,38687.0,115.2811,115.3272,115.2442,115.2903,38687.0
2019-01-15 15:10:00,124.98,125.16,124.91,125.1,52116.0,115.2811,115.4472,115.2166,115.3918,52116.0
2019-01-15 15:20:00,125.11,125.23,125.01,125.21,30498.0,115.401,115.5117,115.3088,115.4933,30498.0
2019-01-15 15:30:00,125.2,125.22,125.04,125.06,24368.0,115.4841,115.5025,115.3365,115.3549,24368.0
2019-01-15 15:40:00,125.06,125.29,125.04,125.16,67348.0,115.3549,115.5671,115.3365,115.4472,67348.0
2019-01-15 15:50:00,125.15,125.15,124.95,125.08,99658.0,115.4379,115.4379,115.2535,115.3734,99658.0
2019-01-16 09:30:00,125.34,126.42,125.05,125.87,99392.0,115.6132,116.6094,115.3457,116.1021,99392.0
2019-01-16 09:40:00,125.9,125.9,124.99,125.01,26059.0,116.1297,116.1297,115.2903,115.3088,26059.0
2019-01-16 09:50:00,125.01,125.72,125.01,125.08,28548.0,115.3088,115.9637,115.3088,115.3734,28548.0
2019-01-16 10:00:00,125.14,125.24,124.93,125.06,50040.0,115.4287,115.5209,115.235,115.3549,50040.0
2019-01-16 10:10:00,125.1,125.28,124.99,125.12,18659.0,115.3918,115.5578,115.2903,115.4103,18659.0
2019-01-16 10:20:00,125.09,125.38,125.09,125.22,15864.0,115.3826,115.6501,115.3826,115.5025,15864.0
2019-01-16 10:30:00,125.2,125.23,124.92,125.08,27784.0,115.4841,115.5117,115.2258,115.3734,27784.0
2019-01-16 10:40:00,125.04,125.09,124.73,124.75,23279.0,115.3365,115.3826,115.0505,115.069,23279.0
2019-01-16 10:50:00,124.72,125.15,124.72,124.86,31403.0,115.0413,115.4379,115.0413,115.1704,31403.0
2019-01-16 11:00:00,124.81,124.88,124.38,124.87,40291.0,115.1243,115.1889,114.7277,115.1797,40291.0
2019-01-16 11:10:00,124.84,125.08,124.83,125.0,10779.0,115.152,115.3734,115.1428,115.2996,10779.0
2019-01-16 11:20:00,125.04,125.09,124.99,125.04,13181.0,115.3365,115.3826,115.2903,115.3365,13181.0
2019-01-16 11:30:00,125.07,125.17,124.94,125.17,15518.0,115.3641,115.4564,115.2442,115.4564,15518.0
2019-01-16 11:40:00,125.17,125.37,124.98,125.01,38770.0,115.4564,115.6409,115.2811,115.3088,38770.0
2019-01-16 11:50:00,124.99,125.22,124.94,125.2,21106.0,115.2903,115.5025,115.2442,115.4841,21106.0
2019-01-16 12:00:00,125.18,125.24,124.99,125.13,11240.0,115.4656,115.5209,115.2903,115.4195,11240.0
2019-01-16 12:10:00,125.14,125.31,125.13,125.28,17478.0,115.4287,115.5855,115.4195,115.5578,17478.0
2019-01-16 12:20:00,125.25,125.25,125.01,125.18,43699.0,115.5302,115.5302,115.3088,115.4656,43699.0
2019-01-16 12:30:00,125.22,125.31,125.11,125.16,8050.0,115.5025,115.5855,115.401,115.4472,8050.0
2019-01-16 12:40:00,125.17,125.21,125.03,125.03,10310.0,115.4564,115.4933,115.3272,115.3272,10310.0
2019-01-16 12:50:00,125.06,125.29,125.06,125.28,12279.0,115.3549,115.5671,115.3549,115.5578,12279.0
2019-01-16 13:00:00,125.26,125.31,125.23,125.31,14090.0,115.5394,115.5855,115.5117,115.5855,14090.0
2019-01-16 13:10:00,125.31,125.32,125.23,125.3,21189.0,115.5855,115.5947,115.5117,115.5763,21189.0
2019-01-16 13:20:00,125.28,125.3,125.23,125.25,11301.0,115.5578,115.5763,115.5117,115.5302,11301.0
2019-01-16 13:30:00,125.27,125.29,125.16,125.16,10897.0,115.5486,115.5671,115.4472,115.4472,10897.0
2019-01-16 13:40:00,125.18,125.22,125.06,125.16,21242.0,115.4656,115.5025,115.3549,115.4472,21242.0
2019-01-16 13:50:00,125.14,125.16,125.04,125.08,10963.0,115.4287,115.4472,115.3365,115.3734,10963.0
2019-01-16 14:00:00,125.06,125.12,124.99,125.04,16784.0,115.3549,115.4103,115.2903,115.3365,16784.0
2019-01-16 14:10:00,125.05,125.12,124.99,125.09,13950.0,115.3457,115.4103,115.2903,115.3826,13950.0
2019-01-16 14:20:00,125.11,125.12,125.02,125.08,17725.0,115.401,115.4103,115.318,115.3734,17725.0
2019-01-16 14:30:00,125.07,125.19,125.04,125.1,24082.0,115.3641,115.4748,115.3365,115.3918,24082.0
2019-01-16 14:40:00,125.13,125.25,125.12,125.21,14327.0,115.4195,115.5302,115.4103,115.4933,14327.0
2019-01-16 14:50:00,125.21,125.26,125.09,125.11,19845.0,115.4933,115.5394,115.3826,115.401,19845.0
2019-01-16 15:00:00,125.07,125.25,124.99,125.16,15878.0,115.3641,115.5302,115.2903,115.4472,15878.0
2019-01-16 15:10:00,125.16,125.4,125.14,125.35,24104.0,115.4472,115.6685,115.4287,115.6224,24104.0
2019-01-16 15:20:00,125.36,125.36,125.22,125.27,36586.0,115.6316,115.6316,115.5025,115.5486,36586.0
2019-01-16 15:30:00,125.28,125.75,124.97,125.2,220902.0,115.5578,115.9914,115.2719,115.4841,220902.0
2019-01-16 15:40:00,125.21,125.21,125.02,125.15,62580.0,115.4933,115.4933,115.318,115.4379,62580.0
2019-01-16 15:50:00,125.13,125.32,125.03,125.14,101394.0,115.4195,115.5947,115.3272,115.4287,101394.0
2019-01-17 09:30:00,125.02,125.58,124.84,125.31,52129.0,115.318,115.8346,115.152,115.5855,52129.0
2019-01-17 09:40:00,125.38,126.39,125.37,126.26,33442.0,115.6501,116.5817,115.6409,116.4618,33442.0
2019-01-17 09:50:00,126.25,126.67,126.14,126.32,20199.0,116.4526,116.84,116.3511,116.5171,20199.0
2019-01-17 10:00:00,126.32,126.4,126.01,126.2,32710.0,116.5171,116.5909,116.2312,116.4064,32710.0
2019-01-17 10:10:00,126.21,126.32,125.69,125.69,21717.0,116.4157,116.5171,115.936,115.936,21717.0
2019-01-17 10:20:00,125.69,125.77,125.24,125.7,27643.0,115.936,116.0098,115.5209,115.9453,27643.0
2019-01-17 10:30:00,125.69,125.7,125.13,125.13,19496.0,115.936,115.9453,115.4195,115.4195,19496.0
2019-01-17 10:40:00,125.13,125.28,125.1,125.13,42495.0,115.4195,115.5578,115.3918,115.4195,42495.0
2019-01-17 10:50:00,125.16,125.36,125.15,125.21,12128.0,115.4472,115.6316,115.4379,115.4933,12128.0
2019-01-17 11:00:00,125.2,125.41,125.19,125.23,19740.0,115.4841,115.6778,115.4748,115.5117,19740.0
2019-01-17 11:10:00,125.23,125.28,125.12,125.17,21478.0,115.5117,115.5578,115.4103,115.4564,21478.0
2019-01-17 11:20:00,125.19,125.19,124.99,125.18,26141.0,115.4748,115.4748,115.2903,115.4656,26141.0
2019-01-17 11:30:00,125.13,125.14,125.0,125.07,17049.0,115.4195,115.4287,115.2996,115.3641,17049.0
2019-01-17 11:40:00,125.06,125.38,125.04,125.13,34558.0,115.3549,115.6501,115.3365,115.4195,34558.0
2019-01-17 11:50:00,125.12,125.22,125.04,125.22,11367.0,115.4103,115.5025,115.3365,115.5025,11367.0
2019-01-17 12:00:00,125.22,125.28,125.02,125.09,9050.0,115.5025,115.5578,115.318,115.3826,9050.0
2019-01-17 12:10:00,125.09,125.32,125.09,125.2,7721.0,115.3826,115.5947,115.3826,115.4841,7721.0
2019-01-17 12:20:00,125.17,125.2,125.02,125.12,12749.0,115.4564,115.4841,115.318,115.4103,12749.0
2019-01-17 12:30:00,125.13,125.28,125.09,125.14,7527.0,115.4195,115.5578,115.3826,115.4287,7527.0
2019-01-17 12:40:00,125.12,125.2,125.07,125.08,7767.0,115.4103,115.4841,115.3641,115.3734,7767.0
2019-01-17 12:50:00,125.07,125.33,124.99,125.3,82404.0,115.3641,115.604,115.2903,115.5763,82404.0
2019-01-17 13:00:00,125.28,125.42,125.15,125.18,21755.0,115.5578,115.687,115.4379,115.4656,21755.0
2019-01-17 13:10:00,125.17,125.31,125.14,125.26,8326.0,115.4564,115.5855,115.4287,115.5394,8326.0
2019-01-17 13:20:00,125.26,125.44,125.12,125.39,10948.0,115.5394,115.7054,115.4103,115.6593,10948.0
2019-01-17 13:30:00,125.44,125.59,125.42,125.44,14226.0,115.7054,115.8438,115.687,115.7054,14226.0
2019-01-17 13:40:00,125.49,125.52,125.38,125.48,7955.0,115.7515,115.7792,115.6501,115.7423,7955.0
2019-01-17 13:50:00,125.5,125.6,125.4,125.58,11908.0,115.7608,115.853,115.6685,115.8346,11908.0
2019-01-17 14:00:00,125.6,125.6,125.33,125.4,16341.0,115.853,115.853,115.604,115.6685,16341.0
2019-01-17 14:10:00,125.39,125.44,125.28,125.4,10381.0,115.6593,115.7054,115.5578,115.6685,10381.0
2019-01-17 14:20:00,125.43,125.44,125.23,125.27,16759.0,115.6962,115.7054,115.5117,115.5486,16759.0
2019-01-17 14:30:00,125.25,125.46,125.12,125.4,24021.0,115.5302,115.7239,115.4103,115.6685,24021.0
2019-01-17 14:40:00,125.44,126.23,125.42,126.2,47364.0,115.7054,116.4341,115.687,116.4064,47364.0
2019-01-17 14:50:00,126.2,126.23,125.67,125.67,43268.0,116.4064,116.4341,115.9176,115.9176,43268.0
2019-01-17 15:00:00,125.71,125.71,125.3,125.45,18781.0,115.9545,115.9545,115.5763,115.7147,18781.0
2019-01-17 15:10:00,125.41,125.44,125.14,125.32,23928.0,115.6778,115.7054,115.4287,115.5947,23928.0
2019-01-17 15:20:00,125.33,125.43,125.23,125.4,22439.0,115.604,115.6962,115.5117,115.6685,22439.0
2019-01-17 15:30:00,125.4,125.66,125.39,125.47,28144.0,115.6685,115.9084,115.6593,115.7331,28144.0
2019-01-17 15:40:00,125.44,125.53,125.29,125.3,47331.0,115.7054,115.7884,115.5671,115.5763,47331.0
2019-01-17 15:50:00,125.28,125.48,125.22,125.43,77939.0,115.5578,115.7423,115.5025,115.6962,77939.0
2019-01-18 09:30:00,126.26,127.07,126.1,126.81,161759.0,116.4618,117.2089,116.3142,116.9691,161759.0
2019-01-18 09:40:00,126.84,127.74,126.76,127.52,56828.0,116.9968,117.8269,116.923,117.624,56828.0
2019-01-18 09:50:00,127.49,127.56,126.65,126.66,33446.0,117.5963,117.6609,116.8215,116.8308,33446.0
2019-01-18 10:00:00,126.59,126.97,126.1,126.2,81053.0,116.7662,117.1167,116.3142,116.4064,81053.0
2019-01-18 10:10:00,126.23,127.39,126.22,127.18,20473.0,116.4341,117.5041,116.4249,117.3104,20473.0
2019-01-18 10:20:00,127.13,128.02,127.11,128.02,51487.0,117.2643,118.0852,117.2458,118.0852,51487.0
2019-01-18 10:30:00,128.0,128.24,127.97,128.12,33436.0,118.0668,118.2881,118.0391,118.1775,33436.0
2019-01-18 10:40:00,128.18,128.41,127.97,128.02,19018.0,118.2328,118.4449,118.0391,118.0852,19018.0
2019-01-18 10:50:00,127.94,128.12,127.88,128.08,11462.0,118.0114,118.1775,117.9561,118.1406,11462.0
2019-01-18 11:00:00,128.1,128.41,128.02,128.3,19428.0,118.159,118.4449,118.0852,118.3435,19428.0
2019-01-18 11:10:00,128.28,128.35,128.13,128.23,30112.0,118.325,118.3896,118.1867,118.2789,30112.0
2019-01-18 11:20:00,128.25,128.45,128.21,128.36,12724.0,118.2974,118.4818,118.2605,118.3988,12724.0
2019-01-18 11:30:00,128.35,128.43,128.23,128.25,10373.0,118.3896,118.4634,118.2789,118.2974,10373.0
2019-01-18 11:40:00,128.3,128.4,128.26,128.3,20133.0,118.3435,118.4357,118.3066,118.3435,20133.0
2019-01-18 11:50:00,128.33,128.65,128.3,128.65,22479.0,118.3712,118.6663,118.3435,118.6663,22479.0
2019-01-18 12:00:00,128.67,128.86,128.64,128.86,30010.0,118.6848,118.86,118.6571,118.86,30010.0
2019-01-18 12:10:00,128.86,129.12,128.75,129.01,20180.0,118.86,119.0998,118.7586,118.9984,20180.0
2019-01-18 12:20:00,129.01,129.13,128.91,129.07,34270.0,118.9984,119.1091,118.9061,119.0537,34270.0
2019-01-18 12:30:00,129.03,129.11,128.94,129.08,16934.0,119.0168,119.0906,118.9338,119.063,16934.0
2019-01-18 12:40:00,129.06,129.11,128.73,128.84,24325.0,119.0445,119.0906,118.7401,118.8416,24325.0
2019-01-18 12:50:00,128.82,128.82,128.55,128.76,20120.0,118.8231,118.8231,118.5741,118.7678,20120.0
2019-01-18 13:00:00,128.74,128.82,128.72,128.78,20307.0,118.7493,118.8231,118.7309,118.7862,20307.0
2019-01-18 13:10:00,128.82,128.84,128.54,128.6,19110.0,118.8231,118.8416,118.5649,118.6202,19110.0
2019-01-18 13:20:00,128.57,128.61,128.44,128.52,14154.0,118.5925,118.6294,118.4726,118.5464,14154.0
2019-01-18 13:30:00,128.5,128.6,128.44,128.44,25582.0,118.528,118.6202,118.4726,118.4726,25582.0
2019-01-18 13:40:00,128.43,128.7,128.36,128.66,22669.0,118.4634,118.7124,118.3988,118.6755,22669.0
2019-01-18 13:50:00,128.65,128.65,128.52,128.6,14945.0,118.6663,118.6663,118.5464,118.6202,14945.0
2019-01-18 14:00:00,128.6,128.67,128.44,128.49,23696.0,118.6202,118.6848,118.4726,118.5187,23696.0
2019-01-18 14:10:00,128.49,128.49,128.1,128.17,31401.0,118.5187,118.5187,118.159,118.2236,31401.0
2019-01-18 14:20:00,128.21,128.33,128.04,128.16,15366.0,118.2605,118.3712,118.1037,118.2143,15366.0
2019-01-18 14:30:00,128.07,128.17,127.97,128.08,13565.0,118.1313,118.2236,118.0391,118.1406,13565.0
2019-01-18 14:40:00,128.04,128.1,127.92,128.09,19910.0,118.1037,118.159,117.993,118.1498,19910.0
2019-01-18 14:50:00,128.1,128.12,128.01,128.03,14789.0,118.159,118.1775,118.076,118.0944,14789.0
2019-01-18 15:00:00,128.04,128.08,127.85,127.87,14931.0,118.1037,118.1406,117.9284,117.9469,14931.0
2019-01-18 15:10:00,127.9,128.05,127.89,128.01,13560.0,117.9745,118.1129,117.9653,118.076,13560.0
2019-01-18 15:20:00,127.99,128.03,127.88,127.88,17532.0,118.0575,118.0944,117.9561,117.9561,17532.0
2019-01-18 15:30:00,127.9,127.94,127.73,127.85,26788.0,117.9745,118.0114,117.8177,117.9284,26788.0
2019-01-18 15:40:00,127.84,127.91,127.58,127.65,35951.0,117.9192,117.9837,117.6794,117.7439,35951.0
2019-01-18 15:50:00,127.65,127.72,127.38,127.54,149572.0,117.7439,117.8085,117.4949,117.6425,149572.0
2019-01-22 09:30:00,127.61,128.02,127.01,127.6,65237.0,117.707,118.0852,117.1536,117.6978,65237.0
2019-01-22 09:40:00,127.63,127.8,127.14,127.14,65438.0,117.7255,117.8823,117.2735,117.2735,65438.0
2019-01-22 09:50:00,127.14,127.25,126.74,126.75,64633.0,117.2735,117.375,116.9045,116.9138,64633.0
2019-01-22 10:00:00,126.74,126.74,126.33,126.51,67847.0,116.9045,116.9045,116.5264,116.6924,67847.0
2019-01-22 10:10:00,126.56,126.87,126.43,126.64,24611.0,116.7385,117.0245,116.6186,116.8123,24611.0
2019-01-22 10:20:00,126.71,126.95,126.71,126.82,20743.0,116.8769,117.0982,116.8769,116.9783,20743.0
2019-01-22 10:30:00,126.85,126.92,126.77,126.82,46325.0,117.006,117.0706,116.9322,116.9783,46325.0
2019-01-22 10:40:00,126.81,127.04,126.54,126.72,21865.0,116.9691,117.1813,116.7201,116.8861,21865.0
2019-01-22 10:50:00,126.71,126.87,126.46,126.68,19994.0,116.8769,117.0245,116.6463,116.8492,19994.0
2019-01-22 11:00:00,126.7,126.7,126.12,126.18,26725.0,116.8676,116.8676,116.3327,116.388,26725.0
2019-01-22 11:10:00,126.17,126.38,126.01,126.26,33609.0,116.3788,116.5725,116.2312,116.4618,33609.0
2019-01-22 11:20:00,126.26,126.4,126.07,126.13,30430.0,116.4618,116.5909,116.2865,116.3419,30430.0
2019-01-22 11:30:00,126.12,126.31,126.05,126.31,23449.0,116.3327,116.5079,116.2681,116.5079,23449.0
2019-01-22 11:40:00,126.3,126.48,126.21,126.29,25954.0,116.4987,116.6647,116.4157,116.4895,25954.0
2019-01-22 11:50:00,126.31,126.31,126.08,126.1,25497.0,116.5079,116.5079,116.2958,116.3142,25497.0
2019-01-22 12:00:00,126.1,126.33,125.86,126.3,64275.0,116.3142,116.5264,116.0928,116.4987,64275.0
2019-01-22 12:10:00,126.33,126.36,126.21,126.23,21012.0,116.5264,116.554,116.4157,116.4341,21012.0
2019-01-22 12:20:00,126.24,126.36,126.11,126.14,24599.0,116.4433,116.554,116.3234,116.3511,24599.0
2019-01-22 12:30:00,126.12,126.19,125.96,126.1,19810.0,116.3327,116.3972,116.1851,116.3142,19810.0
2019-01-22 12:40:00,126.04,126.19,125.94,126.1,40293.0,116.2589,116.3972,116.1666,116.3142,40293.0
2019-01-22 12:50:00,126.1,126.1,125.79,125.89,22286.0,116.3142,116.3142,116.0283,116.1205,22286.0
2019-01-22 13:00:00,125.86,125.86,125.58,125.67,16010.0,116.0928,116.0928,115.8346,115.9176,16010.0
2019-01-22 13:10:00,125.67,125.97,125.52,125.54,30372.0,115.9176,116.1943,115.7792,115.7977,30372.0
2019-01-22 13:20:00,125.5,125.68,125.43,125.53,22328.0,115.7608,115.9268,115.6962,115.7884,22328.0
2019-01-22 13:30:00,125.53,125.63,125.42,125.63,20921.0,115.7884,115.8807,115.687,115.8807,20921.0
2019-01-22 13:40:00,125.63,125.66,125.45,125.54,12906.0,115.8807,115.9084,115.7147,115.7977,12906.0
2019-01-22 13:50:00,125.58,125.65,125.4,125.42,40398.0,115.8346,115.8991,115.6685,115.687,40398.0
2019-01-22 14:00:00,125.39,125.42,125.11,125.17,25333.0,115.6593,115.687,115.401,115.4564,25333.0
2019-01-22 14:10:00,125.14,125.31,125.09,125.25,19807.0,115.4287,115.5855,115.3826,115.5302,19807.0
2019-01-22 14:20:00,125.22,125.25,125.02,125.07,29372.0,115.5025,115.5302,115.318,115.3641,29372.0
2019-01-22 14:30:00,125.08,125.18,124.99,125.03,21734.0,115.3734,115.4656,115.2903,115.3272,21734.0
2019-01-22 14:40:00,125.05,125.11,124.88,124.96,36638.0,115.3457,115.401,115.1889,115.2627,36638.0
2019-01-22 14:50:00,124.93,125.15,124.84,125.06,25459.0,115.235,115.4379,115.152,115.3549,25459.0
2019-01-22 15:00:00,125.05,125.08,124.69,124.8,27155.0,115.3457,115.3734,115.0136,115.1151,27155.0
2019-01-22 15:10:00,124.82,125.06,124.78,125.04,23598.0,115.1335,115.3549,115.0966,115.3365,23598.0
2019-01-22 15:20:00,125.06,125.14,124.99,125.11,49002.0,115.3549,115.4287,115.2903,115.401,49002.0
2019-01-22 15:30:00,125.13,125.5,124.97,125.5,49159.0,115.4195,115.7608,115.2719,115.7608,49159.0
2019-01-22 15:40:00,125.48,125.61,125.17,125.28,59907.0,115.7423,115.8622,115.4564,115.5578,59907.0
2019-01-22 15:50:00,125.3,125.8,125.24,125.76,155892.0,115.5763,116.0375,115.5209,116.0006,155892.0
2019-01-23 09:30:00,127.21,129.66,127.06,128.7,167907.0,117.3381,119.5979,117.1997,118.7124,167907.0
2019-01-23 09:40:00,128.78,129.15,128.07,128.59,58339.0,118.7862,119.1275,118.1313,118.611,58339.0
2019-01-23 09:50:00,128.59,128.78,128.39,128.59,81478.0,118.611,118.7862,118.4265,118.611,81478.0
2019-01-23 10:00:00,128.61,128.62,128.36,128.48,61852.0,118.6294,118.6386,118.3988,118.5095,61852.0
2019-01-23 10:10:00,128.44,128.55,128.27,128.28,122078.0,118.4726,118.5741,118.3158,118.325,122078.0
2019-01-23 10:20:00,128.28,128.34,127.55,127.55,77256.0,118.325,118.3804,117.6517,117.6517,77256.0
2019-01-23 10:30:00,127.55,128.06,127.55,127.62,81961.0,117.6517,118.1221,117.6517,117.7163,81961.0
2019-01-23 10:40:00,127.62,127.62,127.06,127.14,31098.0,117.7163,117.7163,117.1997,117.2735,31098.0
2019-01-23 10:50:00,127.06,127.24,126.78,126.91,27567.0,117.1997,117.3657,116.9414,117.0614,27567.0
2019-01-23 11:00:00,126.93,126.97,126.64,126.75,45191.0,117.0798,117.1167,116.8123,116.9138,45191.0
2019-01-23 11:10:00,126.71,126.75,126.51,126.52,37491.0,116.8769,116.9138,116.6924,116.7016,37491.0
2019-01-23 11:20:00,126.48,126.51,126.29,126.49,50487.0,116.6647,116.6924,116.4895,116.6739,50487.0
2019-01-23 11:30:00,126.49,126.69,126.45,126.68,31301.0,116.6739,116.8584,116.637,116.8492,31301.0
2019-01-23 11:40:00,126.61,126.78,126.2,126.22,19267.0,116.7846,116.9414,116.4064,116.4249,19267.0
2019-01-23 11:50:00,126.21,126.29,125.89,126.16,40828.0,116.4157,116.4895,116.1205,116.3696,40828.0
2019-01-23 12:00:00,126.16,126.16,125.88,125.99,33785.0,116.3696,116.3696,116.1113,116.2127,33785.0
2019-01-23 12:10:00,125.96,126.06,125.84,125.9,16746.0,116.1851,116.2773,116.0744,116.1297,16746.0
2019-01-23 12:20:00,125.93,126.39,125.93,126.39,8897.0,116.1574,116.5817,116.1574,116.5817,8897.0
2019-01-23 12:30:00,126.36,126.51,126.36,126.45,18722.0,116.554,116.6924,116.554,116.637,18722.0
2019-01-23 12:40:00,126.43,126.61,126.43,126.55,11163.0,116.6186,116.7846,116.6186,116.7293,11163.0
2019-01-23 12:50:00,126.53,126.53,126.34,126.4,14744.0,116.7108,116.7108,116.5356,116.5909,14744.0
2019-01-23 13:00:00,126.4,126.42,126.12,126.32,13719.0,116.5909,116.6094,116.3327,116.5171,13719.0
2019-01-23 13:10:00,126.32,126.47,126.15,126.41,11055.0,116.5171,116.6555,116.3603,116.6002,11055.0
2019-01-23 13:20:00,126.42,126.51,126.35,126.45,13510.0,116.6094,116.6924,116.5448,116.637,13510.0
2019-01-23 13:30:00,126.45,126.54,126.44,126.48,11700.0,116.637,116.7201,116.6278,116.6647,11700.0
2019-01-23 13:40:00,126.47,126.5,126.33,126.46,12886.0,116.6555,116.6832,116.5264,116.6463,12886.0
2019-01-23 13:50:00,126.45,126.47,126.23,126.23,18750.0,116.637,116.6555,116.4341,116.4341,18750.0
2019-01-23 14:00:00,126.28,126.46,126.28,126.44,13242.0,116.4802,116.6463,116.4802,116.6278,13242.0
2019-01-23 14:10:00,126.43,126.43,126.2,126.23,11639.0,116.6186,116.6186,116.4064,116.4341,11639.0
2019-01-23 14:20:00,126.25,126.52,126.23,126.49,17726.0,116.4526,116.7016,116.4341,116.6739,17726.0
2019-01-23 14:30:00,126.46,126.64,126.44,126.6,35290.0,116.6463,116.8123,116.6278,116.7754,35290.0
2019-01-23 14:40:00,126.56,126.65,126.47,126.6,17253.0,116.7385,116.8215,116.6555,116.7754,17253.0
2019-01-23 14:50:00,126.59,126.67,126.46,126.49,13283.0,116.7662,116.84,116.6463,116.6739,13283.0
2019-01-23 15:00:00,126.46,126.65,126.46,126.58,20000.0,116.6463,116.8215,116.6463,116.757,20000.0
2019-01-23 15:10:00,126.56,126.84,126.54,126.82,17266.0,116.7385,116.9968,116.7201,116.9783,17266.0
2019-01-23 15:20:00,126.82,126.98,126.8,126.93,21695.0,116.9783,117.1259,116.9599,117.0798,21695.0
2019-01-23 15:30:00,126.97,126.97,126.69,126.78,45922.0,117.1167,117.1167,116.8584,116.9414,45922.0
2019-01-23 15:40:00,126.78,126.96,126.76,126.94,60085.0,116.9414,117.1075,116.923,117.089,60085.0
2019-01-23 15:50:00,126.93,127.08,126.76,126.91,190003.0,117.0798,117.2182,116.923,117.0614,190003.0
2019-01-24 09:30:00,126.58,127.07,126.05,126.22,59784.0,116.757,117.2089,116.2681,116.4249,59784.0
2019-01-24 09:40:00,126.22,126.59,125.97,126.18,65920.0,116.4249,116.7662,116.1943,116.388,65920.0
2019-01-24 09:50:00,126.18,126.18,125.73,125.75,37804.0,116.388,116.388,115.9729,115.9914,37804.0
2019-01-24 10:00:00,125.73,125.75,125.29,125.37,40680.0,115.9729,115.9914,115.5671,115.6409,40680.0
2019-01-24 10:10:00,125.32,125.58,125.14,125.42,26598.0,115.5947,115.8346,115.4287,115.687,26598.0
2019-01-24 10:20:00,125.39,125.49,125.16,125.31,29897.0,115.6593,115.7515,115.4472,115.5855,29897.0
2019-01-24 10:30:00,125.36,125.4,125.06,125.18,43050.0,115.6316,115.6685,115.3549,115.4656,43050.0
2019-01-24 10:40:00,125.22,125.55,125.2,125.28,33098.0,115.5025,115.8069,115.4841,115.5578,33098.0
2019-01-24 10:50:00,125.26,125.32,124.98,125.1,46049.0,115.5394,115.5947,115.2811,115.3918,46049.0
2019-01-24 11:00:00,125.08,125.18,124.97,125.17,42900.0,115.3734,115.4656,115.2719,115.4564,42900.0
2019-01-24 11:10:00,125.12,125.46,124.98,125.19,34983.0,115.4103,115.7239,115.2811,115.4748,34983.0
2019-01-24 11:20:00,125.21,125.74,125.11,125.5,32268.0,115.4933,115.9821,115.401,115.7608,32268.0
2019-01-24 11:30:00,125.52,125.69,125.46,125.65,49874.0,115.7792,115.936,115.7239,115.8991,49874.0
2019-01-24 11:40:00,125.66,125.77,125.52,125.65,26040.0,115.9084,116.0098,115.7792,115.8991,26040.0
2019-01-24 11:50:00,125.63,125.63,125.19,125.2,14933.0,115.8807,115.8807,115.4748,115.4841,14933.0
2019-01-24 12:00:00,125.2,125.2,125.05,125.06,15026.0,115.4841,115.4841,115.3457,115.3549,15026.0
2019-01-24 12:10:00,125.06,125.33,125.06,125.12,53208.0,115.3549,115.604,115.3549,115.4103,53208.0
2019-01-24 12:20:00,125.1,125.11,124.97,124.99,22053.0,115.3918,115.401,115.2719,115.2903,22053.0
2019-01-24 12:30:00,124.98,125.06,124.83,125.02,27588.0,115.2811,115.3549,115.1428,115.318,27588.0
2019-01-24 12:40:00,125.04,125.09,124.99,125.02,15336.0,115.3365,115.3826,115.2903,115.318,15336.0
2019-01-24 12:50:00,125.02,125.09,124.9,124.95,18106.0,115.318,115.3826,115.2073,115.2535,18106.0
2019-01-24 13:00:00,124.97,125.01,124.83,124.93,15886.0,115.2719,115.3088,115.1428,115.235,15886.0
2019-01-24 13:10:00,124.9,124.91,124.7,124.73,11549.0,115.2073,115.2166,115.0229,115.0505,11549.0
2019-01-24 13:20:00,124.72,124.91,124.72,124.86,12013.0,115.0413,115.2166,115.0413,115.1704,12013.0
2019-01-24 13:30:00,124.84,124.95,124.79,124.79,16407.0,115.152,115.2535,115.1059,115.1059,16407.0
2019-01-24 13:40:00,124.78,124.84,124.56,124.67,53214.0,115.0966,115.152,114.8937,114.9952,53214.0
2019-01-24 13:50:00,124.69,125.08,124.69,124.94,25080.0,115.0136,115.3734,115.0136,115.2442,25080.0
2019-01-24 14:00:00,124.91,125.08,124.88,124.97,27458.0,115.2166,115.3734,115.1889,115.2719,27458.0
2019-01-24 14:10:00,125.0,125.12,124.9,124.9,50892.0,115.2996,115.4103,115.2073,115.2073,50892.0
2019-01-24 14:20:00,124.92,124.99,124.72,124.84,43092.0,115.2258,115.2903,115.0413,115.152,43092.0
2019-01-24 14:30:00,124.81,125.13,124.54,125.09,68416.0,115.1243,115.4195,114.8753,115.3826,68416.0
2019-01-24 14:40:00,125.04,125.09,124.93,125.06,17455.0,115.3365,115.3826,115.235,115.3549,17455.0
2019-01-24 14:50:00,125.06,125.12,124.99,125.04,19973.0,115.3549,115.4103,115.2903,115.3365,19973.0
2019-01-24 15:00:00,125.01,125.11,124.99,125.04,28115.0,115.3088,115.401,115.2903,115.3365,28115.0
2019-01-24 15:10:00,125.04,125.23,125.02,125.12,22327.0,115.3365,115.5117,115.318,115.4103,22327.0
2019-01-24 15:20:00,125.14,125.18,125.02,125.02,22574.0,115.4287,115.4656,115.318,115.318,22574.0
2019-01-24 15:30:00,125.04,125.09,124.99,125.02,32702.0,115.3365,115.3826,115.2903,115.318,32702.0
2019-01-24 15:40:00,125.01,125.2,124.97,125.12,53516.0,115.3088,115.4841,115.2719,115.4103,53516.0
2019-01-24 15:50:00,125.12,125.28,125.08,125.23,112510.0,115.4103,115.5578,115.3734,115.5117,112510.0
2019-01-25 09:30:00,125.67,126.44,125.67,126.23,65368.0,115.9176,116.6278,115.9176,116.4341,65368.0
2019-01-25 09:40:00,126.18,126.76,126.18,126.37,40891.0,116.388,116.923,116.388,116.5633,40891.0
2019-01-25 09:50:00,126.37,127.0,126.23,126.59,20247.0,116.5633,117.1444,116.4341,116.7662,20247.0
2019-01-25 10:00:00,126.62,126.9,126.45,126.89,20790.0,116.7939,117.0521,116.637,117.0429,20790.0
2019-01-25 10:10:00,126.88,127.1,126.83,126.91,30962.0,117.0337,117.2366,116.9876,117.0614,30962.0
2019-01-25 10:20:00,126.96,127.53,126.93,127.41,19202.0,117.1075,117.6332,117.0798,117.5225,19202.0
2019-01-25 10:30:00,127.37,127.48,127.06,127.17,37695.0,117.4857,117.5871,117.1997,117.3012,37695.0
2019-01-25 10:40:00,127.13,127.49,127.11,127.34,57133.0,117.2643,117.5963,117.2458,117.458,57133.0
2019-01-25 10:50:00,127.39,127.65,127.25,127.5,23187.0,117.5041,117.7439,117.375,117.6056,23187.0
2019-01-25 11:00:00,127.52,127.55,127.18,127.34,57111.0,117.624,117.6517,117.3104,117.458,57111.0
2019-01-25 11:10:00,127.33,127.48,127.22,127.36,26564.0,117.4488,117.5871,117.3473,117.4764,26564.0
2019-01-25 11:20:00,127.32,127.35,127.11,127.31,21983.0,117.4395,117.4672,117.2458,117.4303,21983.0
2019-01-25 11:30:00,127.36,127.44,127.19,127.3,19123.0,117.4764,117.5502,117.3196,117.4211,19123.0
2019-01-25 11:40:00,127.33,127.52,127.3,127.31,16968.0,117.4488,117.624,117.4211,117.4303,16968.0
2019-01-25 11:50:00,127.33,127.34,127.19,127.19,11140.0,117.4488,117.458,117.3196,117.3196,11140.0
2019-01-25 12:00:00,127.21,127.21,126.79,126.85,32693.0,117.3381,117.3381,116.9507,117.006,32693.0
2019-01-25 12:10:00,126.85,127.02,126.81,127.0,16687.0,117.006,117.1628,116.9691,117.1444,16687.0
2019-01-25 12:20:00,126.99,127.43,126.97,127.4,23057.0,117.1351,117.541,117.1167,117.5133,23057.0
2019-01-25 12:30:00,127.33,127.4,127.12,127.24,40005.0,117.4488,117.5133,117.2551,117.3657,40005.0
2019-01-25 12:40:00,127.25,127.29,126.96,127.08,15299.0,117.375,117.4119,117.1075,117.2182,15299.0
2019-01-25 12:50:00,127.11,127.41,126.98,127.39,11187.0,117.2458,117.5225,117.1259,117.5041,11187.0
2019-01-25 13:00:00,127.32,127.53,127.28,127.45,13299.0,117.4395,117.6332,117.4026,117.5594,13299.0
2019-01-25 13:10:00,127.48,127.67,127.41,127.66,18598.0,117.5871,117.7624,117.5225,117.7531,18598.0
2019-01-25 13:20:00,127.66,127.77,127.58,127.77,11751.0,117.7531,117.8546,117.6794,117.8546,11751.0
2019-01-25 13:30:00,127.76,127.94,127.61,127.72,19883.0,117.8454,118.0114,117.707,117.8085,19883.0
2019-01-25 13:40:00,127.73,127.93,127.71,127.89,15939.0,117.8177,118.0022,117.7993,117.9653,15939.0
2019-01-25 13:50:00,127.88,128.42,127.88,128.2,34996.0,117.9561,118.4542,117.9561,118.2512,34996.0
2019-01-25 14:00:00,128.2,128.29,128.01,128.1,25249.0,118.2512,118.3343,118.076,118.159,25249.0
2019-01-25 14:10:00,128.1,128.35,128.04,128.35,19585.0,118.159,118.3896,118.1037,118.3896,19585.0
2019-01-25 14:20:00,128.35,128.49,128.2,128.34,45181.0,118.3896,118.5187,118.2512,118.3804,45181.0
2019-01-25 14:30:00,128.37,128.5,128.2,128.39,170587.0,118.4081,118.528,118.2512,118.4265,170587.0
2019-01-25 14:40:00,128.39,128.52,127.7,127.71,119240.0,118.4265,118.5464,117.79,117.7993,119240.0
2019-01-25 14:50:00,127.7,128.08,127.48,127.91,74186.0,117.79,118.1406,117.5871,117.9837,74186.0
2019-01-25 15:00:00,127.93,128.18,127.84,128.11,36499.0,118.0022,118.2328,117.9192,118.1682,36499.0
2019-01-25 15:10:00,128.12,128.37,128.11,128.31,85954.0,118.1775,118.4081,118.1682,118.3527,85954.0
2019-01-25 15:20:00,128.31,128.43,128.07,128.13,71140.0,118.3527,118.4634,118.1313,118.1867,71140.0
2019-01-25 15:30:00,128.15,128.35,127.98,128.23,83080.0,118.2051,118.3896,118.0483,118.2789,83080.0
2019-01-25 15:40:00,128.22,128.32,128.01,128.09,71612.0,118.2697,118.3619,118.076,118.1498,71612.0
2019-01-25 15:50:00,128.09,128.18,127.9,128.07,216047.0,118.1498,118.2328,117.9745,118.1313,216047.0
2019-01-28 09:30:00,127.52,128.24,126.75,127.97,59301.0,117.624,118.2881,116.9138,118.0391,59301.0
2019-01-28 09:40:00,127.98,128.51,127.92,128.26,72450.0,118.0483,118.5372,117.993,118.3066,72450.0
2019-01-28 09:50:00,128.16,128.36,127.78,127.84,23300.0,118.2143,118.3988,117.8638,117.9192,23300.0
2019-01-28 10:00:00,127.87,127.87,127.57,127.6,42673.0,117.9469,117.9469,117.6701,117.6978,42673.0
2019-01-28 10:10:00,127.6,128.11,127.57,128.11,42439.0,117.6978,118.1682,117.6701,118.1682,42439.0
2019-01-28 10:20:00,128.1,129.0,128.1,128.91,73477.0,118.159,118.9892,118.159,118.9061,73477.0
2019-01-28 10:30:00,128.79,129.68,128.7,129.68,98828.0,118.7955,119.6164,118.7124,119.6164,98828.0
2019-01-28 10:40:00,129.68,130.24,129.62,130.04,129212.0,119.6164,120.1329,119.561,119.9485,129212.0
2019-01-28 10:50:00,130.09,130.43,129.78,130.08,80059.0,119.9946,120.3082,119.7086,119.9853,80059.0
2019-01-28 11:00:00,130.06,130.38,129.99,130.36,58842.0,119.9669,120.2621,119.9023,120.2436,58842.0
2019-01-28 11:10:00,130.3,130.93,130.28,130.8,48553.0,120.1883,120.7694,120.1698,120.6495,48553.0
2019-01-28 11:20:00,130.76,131.63,130.7,131.4,73988.0,120.6126,121.4151,120.5572,121.2029,73988.0
2019-01-28 11:30:00,131.35,132.02,131.3,131.73,87978.0,121.1568,121.7748,121.1107,121.5073,87978.0
2019-01-28 11:40:00,131.74,131.86,130.9,130.97,138903.0,121.5165,121.6272,120.7417,120.8063,138903.0
2019-01-28 11:50:00,130.96,131.33,130.84,131.18,52527.0,120.7971,121.1383,120.6864,121.0,52527.0
2019-01-28 12:00:00,131.13,131.33,130.93,131.22,41863.0,120.9539,121.1383,120.7694,121.0369,41863.0
2019-01-28 12:10:00,131.22,131.34,130.86,131.23,51669.0,121.0369,121.1476,120.7048,121.0461,51669.0
2019-01-28 12:20:00,131.2,131.5,131.1,131.2,114046.0,121.0184,121.2952,120.9262,121.0184,114046.0
2019-01-28 12:30:00,131.17,131.31,131.05,131.24,34903.0,120.9908,121.1199,120.8801,121.0553,34903.0
2019-01-28 12:40:00,131.3,131.43,131.12,131.34,49346.0,121.1107,121.2306,120.9446,121.1476,49346.0
2019-01-28 12:50:00,131.34,131.44,131.15,131.42,76286.0,121.1476,121.2398,120.9723,121.2214,76286.0
2019-01-28 13:00:00,131.38,131.45,131.04,131.23,54099.0,121.1845,121.249,120.8708,121.0461,54099.0
2019-01-28 13:10:00,131.16,131.28,131.01,131.12,37731.0,120.9815,121.0922,120.8432,120.9446,37731.0
2019-01-28 13:20:00,131.11,131.3,131.03,131.19,48007.0,120.9354,121.1107,120.8616,121.0092,48007.0
2019-01-28 13:30:00,131.19,131.3,131.14,131.21,39209.0,121.0092,121.1107,120.9631,121.0277,39209.0
2019-01-28 13:40:00,131.19,131.37,131.1,131.37,41879.0,121.0092,121.1752,120.9262,121.1752,41879.0
2019-01-28 13:50:00,131.37,131.54,131.26,131.42,54886.0,121.1752,121.332,121.0738,121.2214,54886.0
2019-01-28 14:00:00,131.46,131.55,131.4,131.47,75986.0,121.2583,121.3413,121.2029,121.2675,75986.0
2019-01-28 14:10:00,131.48,131.6,131.43,131.48,88983.0,121.2767,121.3874,121.2306,121.2767,88983.0
2019-01-28 14:20:00,131.48,131.57,131.44,131.51,49288.0,121.2767,121.3597,121.2398,121.3044,49288.0
2019-01-28 14:30:00,131.5,131.63,131.22,131.42,63949.0,121.2952,121.4151,121.0369,121.2214,63949.0
2019-01-28 14:40:00,131.41,131.93,131.25,131.68,49823.0,121.2121,121.6918,121.0646,121.4612,49823.0
2019-01-28 14:50:00,131.65,131.95,131.65,131.9,38232.0,121.4335,121.7102,121.4335,121.6641,38232.0
2019-01-28 15:00:00,131.91,132.14,131.89,132.09,52055.0,121.6733,121.8855,121.6549,121.8394,52055.0
2019-01-28 15:10:00,132.11,132.12,132.0,132.01,34987.0,121.8578,121.867,121.7563,121.7656,34987.0
2019-01-28 15:20:00,132.03,132.09,131.82,131.82,64281.0,121.784,121.8394,121.5903,121.5903,64281.0
2019-01-28 15:30:00,131.81,132.08,131.77,131.86,80365.0,121.5811,121.8301,121.5442,121.6272,80365.0
2019-01-28 15:40:00,131.88,132.04,131.84,132.03,134836.0,121.6457,121.7932,121.6088,121.784,134836.0
2019-01-28 15:50:00,132.01,132.1,131.91,132.01,184376.0,121.7656,121.8486,121.6733,121.7656,184376.0
2019-01-29 09:30:00,132.67,132.69,132.09,132.42,76322.0,122.3744,122.3928,121.8394,122.1438,76322.0
2019-01-29 09:40:00,132.42,132.42,131.22,131.7,77991.0,122.1438,122.1438,121.0369,121.4796,77991.0
2019-01-29 09:50:00,131.71,132.33,131.64,132.17,49920.0,121.4889,122.0607,121.4243,121.9132,49920.0
2019-01-29 10:00:00,132.08,132.38,131.6,131.6,81096.0,121.8301,122.1069,121.3874,121.3874,81096.0
2019-01-29 10:10:00,131.66,131.93,131.5,131.92,53634.0,121.4427,121.6918,121.2952,121.6826,53634.0
2019-01-29 10:20:00,131.93,132.35,131.79,132.31,98895.0,121.6918,122.0792,121.5626,122.0423,98895.0
2019-01-29 10:30:00,132.33,132.33,131.73,131.73,77916.0,122.0607,122.0607,121.5073,121.5073,77916.0
2019-01-29 10:40:00,131.69,131.69,131.0,131.07,56444.0,121.4704,121.4704,120.834,120.8985,56444.0
2019-01-29 10:50:00,131.08,131.23,130.79,131.03,63905.0,120.9077,121.0461,120.6403,120.8616,63905.0
2019-01-29 11:00:00,131.02,131.18,130.95,130.99,72640.0,120.8524,121.0,120.7878,120.8247,72640.0
2019-01-29 11:10:00,131.01,131.28,130.94,130.98,71008.0,120.8432,121.0922,120.7786,120.8155,71008.0
2019-01-29 11:20:00,130.98,131.3,130.98,131.17,45881.0,120.8155,121.1107,120.8155,120.9908,45881.0
2019-01-29 11:30:00,131.17,131.18,130.99,131.04,20944.0,120.9908,121.0,120.8247,120.8708,20944.0
2019-01-29 11:40:00,131.04,131.34,130.89,131.13,61260.0,120.8708,121.1476,120.7325,120.9539,61260.0
2019-01-29 11:50:00,131.07,131.77,131.07,131.74,62688.0,120.8985,121.5442,120.8985,121.5165,62688.0
2019-01-29 12:00:00,131.74,131.88,131.4,131.5,97995.0,121.5165,121.6457,121.2029,121.2952,97995.0
2019-01-29 12:10:00,131.48,132.02,131.47,131.9,41476.0,121.2767,121.7748,121.2675,121.6641,41476.0
2019-01-29 12:20:00,131.92,132.16,131.69,131.8,38365.0,121.6826,121.9039,121.4704,121.5719,38365.0
2019-01-29 12:30:00,131.76,131.9,131.59,131.89,79814.0,121.535,121.6641,121.3782,121.6549,79814.0
2019-01-29 12:40:00,131.81,131.87,131.64,131.66,26066.0,121.5811,121.6364,121.4243,121.4427,26066.0
2019-01-29 12:50:00,131.7,131.85,131.63,131.66,15322.0,121.4796,121.618,121.4151,121.4427,15322.0
2019-01-29 13:00:00,131.65,131.7,131.61,131.63,17087.0,121.4335,121.4796,121.3966,121.4151,17087.0
2019-01-29 13:10:00,131.64,131.68,131.49,131.55,26409.0,121.4243,121.4612,121.2859,121.3413,26409.0
2019-01-29 13:20:00,131.54,131.62,131.43,131.5,16239.0,121.332,121.4058,121.2306,121.2952,16239.0
2019-01-29 13:30:00,131.48,131.6,131.46,131.51,17479.0,121.2767,121.3874,121.2583,121.3044,17479.0
2019-01-29 13:40:00,131.5,131.7,131.45,131.7,18602.0,121.2952,121.4796,121.249,121.4796,18602.0
2019-01-29 13:50:00,131.68,131.83,131.64,131.72,19393.0,121.4612,121.5995,121.4243,121.4981,19393.0
2019-01-29 14:00:00,131.68,131.69,131.51,131.52,14740.0,121.4612,121.4704,121.3044,121.3136,14740.0
2019-01-29 14:10:00,131.54,131.69,131.43,131.47,70829.0,121.332,121.4704,121.2306,121.2675,70829.0
2019-01-29 14:20:00,131.49,131.52,131.11,131.24,69767.0,121.2859,121.3136,120.9354,121.0553,69767.0
2019-01-29 14:30:00,131.22,131.32,131.2,131.3,41074.0,121.0369,121.1291,121.0184,121.1107,41074.0
2019-01-29 14:40:00,131.29,131.35,131.06,131.09,70641.0,121.1014,121.1568,120.8893,120.917,70641.0
2019-01-29 14:50:00,131.07,131.07,130.56,130.57,25462.0,120.8985,120.8985,120.4281,120.4373,25462.0
2019-01-29 15:00:00,130.51,130.66,130.51,130.62,33371.0,120.382,120.5203,120.382,120.4834,33371.0
2019-01-29 15:10:00,130.62,130.73,130.52,130.72,25814.0,120.4834,120.5849,120.3912,120.5757,25814.0
2019-01-29 15:20:00,130.7,130.79,130.65,130.75,34318.0,120.5572,120.6403,120.5111,120.6034,34318.0
2019-01-29 15:30:00,130.77,130.92,130.69,130.74,67833.0,120.6218,120.7602,120.548,120.5941,67833.0
2019-01-29 15:40:00,130.73,130.82,130.39,130.39,70076.0,120.5849,120.6679,120.2713,120.2713,70076.0
2019-01-29 15:50:00,130.39,130.51,130.29,130.42,237311.0,120.2713,120.382,120.1791,120.299,237311.0
2019-01-30 09:30:00,131.7,133.19,130.63,132.22,82174.0,121.4796,122.854,120.4927,121.9593,82174.0
2019-01-30 09:40:00,132.31,133.21,132.1,133.11,99470.0,122.0423,122.8724,121.8486,122.7802,99470.0
2019-01-30 09:50:00,133.16,133.36,132.68,132.97,84504.0,122.8263,123.0108,122.3836,122.6511,84504.0
2019-01-30 10:00:00,132.9,133.12,132.82,132.88,57204.0,122.5865,122.7894,122.5127,122.5681,57204.0
2019-01-30 10:10:00,132.86,132.86,132.06,132.2,34918.0,122.5496,122.5496,121.8117,121.9408,34918.0
2019-01-30 10:20:00,132.21,132.58,132.1,132.55,49698.0,121.9501,122.2913,121.8486,122.2637,49698.0
2019-01-30 10:30:00,132.55,132.61,132.32,132.57,30504.0,122.2637,122.319,122.0515,122.2821,30504.0
2019-01-30 10:40:00,132.61,132.71,132.46,132.68,21841.0,122.319,122.4113,122.1807,122.3836,21841.0
2019-01-30 10:50:00,132.67,132.93,132.65,132.83,27497.0,122.3744,122.6142,122.3559,122.5219,27497.0
2019-01-30 11:00:00,132.86,133.2,132.84,133.12,43231.0,122.5496,122.8632,122.5312,122.7894,43231.0
2019-01-30 11:10:00,133.12,133.14,132.89,133.01,61369.0,122.7894,122.8079,122.5773,122.688,61369.0
2019-01-30 11:20:00,132.99,132.99,132.63,132.63,12438.0,122.6695,122.6695,122.3375,122.3375,12438.0
2019-01-30 11:30:00,132.58,132.86,132.45,132.86,37108.0,122.2913,122.5496,122.1714,122.5496,37108.0
2019-01-30 11:40:00,132.91,132.93,132.81,132.93,17525.0,122.5957,122.6142,122.5035,122.6142,17525.0
2019-01-30 11:50:00,132.93,133.01,132.85,132.91,23073.0,122.6142,122.688,122.5404,122.5957,23073.0
2019-01-30 12:00:00,132.92,132.94,132.61,132.62,24153.0,122.605,122.6234,122.319,122.3282,24153.0
2019-01-30 12:10:00,132.61,132.73,132.49,132.72,16728.0,122.319,122.4297,122.2083,122.4205,16728.0
2019-01-30 12:20:00,132.71,132.71,132.49,132.51,20903.0,122.4113,122.4113,122.2083,122.2268,20903.0
2019-01-30 12:30:00,132.55,132.56,132.46,132.51,19396.0,122.2637,122.2729,122.1807,122.2268,19396.0
2019-01-30 12:40:00,132.52,132.63,132.28,132.37,48351.0,122.236,122.3375,122.0146,122.0976,48351.0
2019-01-30 12:50:00,132.37,132.46,132.3,132.38,15251.0,122.0976,122.1807,122.0331,122.1069,15251.0
2019-01-30 13:00:00,132.4,132.52,132.25,132.25,16624.0,122.1253,122.236,121.9869,121.9869,16624.0
2019-01-30 13:10:00,132.23,132.4,132.21,132.38,25905.0,121.9685,122.1253,121.9501,122.1069,25905.0
2019-01-30 13:20:00,132.38,132.44,132.25,132.44,44457.0,122.1069,122.1622,121.9869,122.1622,44457.0
2019-01-30 13:30:00,132.39,132.67,132.38,132.66,19179.0,122.1161,122.3744,122.1069,122.3651,19179.0
2019-01-30 13:40:00,132.7,132.88,132.43,132.63,73032.0,122.402,122.5681,122.153,122.3375,73032.0
2019-01-30 13:50:00,132.57,132.72,132.52,132.71,26112.0,122.2821,122.4205,122.236,122.4113,26112.0
2019-01-30 14:00:00,132.63,133.53,132.5,133.32,66760.0,122.3375,123.1676,122.2175,122.9739,66760.0
2019-01-30 14:10:00,133.23,133.79,133.22,133.75,42506.0,122.8909,123.4074,122.8817,123.3705,42506.0
2019-01-30 14:20:00,133.79,133.99,133.72,133.8,45492.0,123.4074,123.5919,123.3429,123.4167,45492.0
2019-01-30 14:30:00,133.72,134.12,133.68,134.01,63538.0,123.3429,123.7118,123.306,123.6104,63538.0
2019-01-30 14:40:00,134.01,134.03,133.73,133.91,57986.0,123.6104,123.6288,123.3521,123.5181,57986.0
2019-01-30 14:50:00,133.88,134.41,133.82,134.38,79267.0,123.4905,123.9793,123.4351,123.9517,79267.0
2019-01-30 15:00:00,134.38,134.41,133.77,133.8,95384.0,123.9517,123.9793,123.389,123.4167,95384.0
2019-01-30 15:10:00,133.78,133.96,133.56,133.77,124351.0,123.3982,123.5642,123.1953,123.389,124351.0
2019-01-30 15:20:00,133.78,134.03,133.77,133.97,102041.0,123.3982,123.6288,123.389,123.5735,102041.0
2019-01-30 15:30:00,133.94,134.2,133.81,133.91,177947.0,123.5458,123.7856,123.4259,123.5181,177947.0
2019-01-30 15:40:00,133.92,134.08,133.73,133.92,112302.0,123.5274,123.6749,123.3521,123.5274,112302.0
2019-01-30 15:50:00,133.92,134.48,133.84,134.38,474355.0,123.5274,124.0439,123.4536,123.9517,474355.0
2019-01-31 09:30:00,134.57,136.14,133.88,136.14,146637.0,124.1269,125.5751,123.4905,125.5751,146637.0
2019-01-31 09:40:00,136.05,136.99,135.05,135.26,138807.0,125.4921,126.3591,124.5697,124.7634,138807.0
2019-01-31 09:50:00,135.22,135.39,134.46,134.98,116664.0,124.7265,124.8833,124.0254,124.5051,116664.0
2019-01-31 10:00:00,134.98,135.19,134.79,135.1,98989.0,124.5051,124.6988,124.3298,124.6158,98989.0
2019-01-31 10:10:00,135.11,135.27,134.93,135.27,52133.0,124.625,124.7726,124.459,124.7726,52133.0
2019-01-31 10:20:00,135.26,135.99,135.21,135.66,51146.0,124.7634,125.4367,124.7172,125.1323,51146.0
2019-01-31 10:30:00,135.64,135.71,135.12,135.25,39142.0,125.1139,125.1784,124.6342,124.7541,39142.0
2019-01-31 10:40:00,135.25,136.22,135.25,136.02,48334.0,124.7541,125.6489,124.7541,125.4644,48334.0
2019-01-31 10:50:00,135.99,136.2,135.85,136.19,46408.0,125.4367,125.6304,125.3076,125.6212,46408.0
2019-01-31 11:00:00,136.21,136.46,136.1,136.35,46412.0,125.6396,125.8702,125.5382,125.7688,46412.0
2019-01-31 11:10:00,136.32,136.4,136.09,136.15,25518.0,125.7411,125.8149,125.529,125.5843,25518.0
2019-01-31 11:20:00,136.15,136.21,136.06,136.12,36520.0,125.5843,125.6396,125.5013,125.5566,36520.0
2019-01-31 11:30:00,136.13,136.36,136.1,136.36,39554.0,125.5658,125.778,125.5382,125.778,39554.0
2019-01-31 11:40:00,136.33,136.76,136.33,136.66,32317.0,125.7503,126.147,125.7503,126.0547,32317.0
2019-01-31 11:50:00,136.67,136.82,136.63,136.69,42253.0,126.0639,126.2023,126.027,126.0824,42253.0
2019-01-31 12:00:00,136.69,136.71,136.42,136.52,49429.0,126.0824,126.1008,125.8333,125.9256,49429.0
2019-01-31 12:10:00,136.5,136.56,136.41,136.44,37884.0,125.9071,125.9625,125.8241,125.8518,37884.0
2019-01-31 12:20:00,136.46,136.55,136.19,136.19,36016.0,125.8702,125.9533,125.6212,125.6212,36016.0
2019-01-31 12:30:00,136.21,136.45,136.11,136.4,30647.0,125.6396,125.861,125.5474,125.8149,30647.0
2019-01-31 12:40:00,136.4,136.41,136.16,136.19,44648.0,125.8149,125.8241,125.5935,125.6212,44648.0
2019-01-31 12:50:00,136.22,136.24,135.86,135.88,24725.0,125.6489,125.6673,125.3168,125.3352,24725.0
2019-01-31 13:00:00,135.85,136.22,135.84,136.16,27979.0,125.3076,125.6489,125.2984,125.5935,27979.0
2019-01-31 13:10:00,136.14,136.19,136.07,136.15,18158.0,125.5751,125.6212,125.5105,125.5843,18158.0
2019-01-31 13:20:00,136.16,136.27,136.09,136.17,24725.0,125.5935,125.695,125.529,125.6027,24725.0
2019-01-31 13:30:00,136.14,136.34,136.11,136.34,13647.0,125.5751,125.7596,125.5474,125.7596,13647.0
2019-01-31 13:40:00,136.32,136.32,136.16,136.26,27801.0,125.7411,125.7411,125.5935,125.6858,27801.0
2019-01-31 13:50:00,136.25,136.39,136.23,136.39,21024.0,125.6765,125.8057,125.6581,125.8057,21024.0
2019-01-31 14:00:00,136.38,136.56,136.37,136.38,27869.0,125.7964,125.9625,125.7872,125.7964,27869.0
2019-01-31 14:10:00,136.36,136.4,136.1,136.16,25256.0,125.778,125.8149,125.5382,125.5935,25256.0
2019-01-31 14:20:00,136.17,136.35,136.16,136.16,25917.0,125.6027,125.7688,125.5935,125.5935,25917.0
2019-01-31 14:30:00,136.17,136.26,136.11,136.16,33791.0,125.6027,125.6858,125.5474,125.5935,33791.0
2019-01-31 14:40:00,136.16,136.23,136.12,136.17,44952.0,125.5935,125.6581,125.5566,125.6027,44952.0
2019-01-31 14:50:00,136.16,136.44,136.13,136.27,63420.0,125.5935,125.8518,125.5658,125.695,63420.0
2019-01-31 15:00:00,136.26,136.29,136.12,136.14,34524.0,125.6858,125.7134,125.5566,125.5751,34524.0
2019-01-31 15:10:00,136.12,136.12,135.93,136.06,36975.0,125.5566,125.5566,125.3814,125.5013,36975.0
2019-01-31 15:20:00,136.06,136.28,136.03,136.23,46791.0,125.5013,125.7042,125.4736,125.6581,46791.0
2019-01-31 15:30:00,136.22,136.43,136.21,136.32,62466.0,125.6489,125.8426,125.6396,125.7411,62466.0
2019-01-31 15:40:00,136.31,136.33,136.02,136.08,96582.0,125.7319,125.7503,125.4644,125.5197,96582.0
2019-01-31 15:50:00,136.07,136.45,136.07,136.4,291353.0,125.5105,125.861,125.5105,125.8149,291353.0
2019-02-01 09:30:00,137.27,137.4,136.5,137.15,81500.0,126.6174,126.7373,125.9071,126.5067,81500.0
2019-02-01 09:40:00,137.23,137.5,136.88,136.88,34795.0,126.5805,126.8295,126.2576,126.2576,34795.0
2019-02-01 09:50:00,136.81,137.34,136.41,136.55,61110.0,126.1931,126.6819,125.8241,125.9533,61110.0
2019-02-01 10:00:00,136.64,137.38,136.53,137.31,67594.0,126.0363,126.7188,125.9348,126.6543,67594.0
2019-02-01 10:10:00,137.39,137.5,137.01,137.41,72464.0,126.7281,126.8295,126.3776,126.7465,72464.0
2019-02-01 10:20:00,137.44,137.7,137.31,137.63,46186.0,126.7742,127.014,126.6543,126.9494,46186.0
2019-02-01 10:30:00,137.63,137.65,137.04,137.15,41679.0,126.9494,126.9679,126.4052,126.5067,41679.0
2019-02-01 10:40:00,137.13,137.33,136.95,137.0,95369.0,126.4882,126.6727,126.3222,126.3683,95369.0
2019-02-01 10:50:00,137.0,137.02,136.28,136.28,176660.0,126.3683,126.3868,125.7042,125.7042,176660.0
2019-02-01 11:00:00,136.26,136.3,135.85,136.2,45118.0,125.6858,125.7227,125.3076,125.6304,45118.0
2019-02-01 11:10:00,136.2,136.93,136.15,136.86,56852.0,125.6304,126.3038,125.5843,126.2392,56852.0
2019-02-01 11:20:00,136.91,137.02,136.7,136.72,35157.0,126.2853,126.3868,126.0916,126.1101,35157.0
2019-02-01 11:30:00,136.7,136.75,136.39,136.41,33428.0,126.0916,126.1377,125.8057,125.8241,33428.0
2019-02-01 11:40:00,136.4,136.5,136.17,136.5,33368.0,125.8149,125.9071,125.6027,125.9071,33368.0
2019-02-01 11:50:00,136.5,136.69,136.44,136.61,21388.0,125.9071,126.0824,125.8518,126.0086,21388.0
2019-02-01 12:00:00,136.65,136.89,136.59,136.7,26118.0,126.0455,126.2669,125.9902,126.0916,26118.0
2019-02-01 12:10:00,136.74,136.88,136.69,136.8,35679.0,126.1285,126.2576,126.0824,126.1839,35679.0
2019-02-01 12:20:00,136.82,136.89,136.64,136.89,51024.0,126.2023,126.2669,126.0363,126.2669,51024.0
2019-02-01 12:30:00,136.9,137.06,136.88,136.88,17847.0,126.2761,126.4237,126.2576,126.2576,17847.0
2019-02-01 12:40:00,136.83,137.23,136.73,137.03,86859.0,126.2115,126.5805,126.1193,126.396,86859.0
2019-02-01 12:50:00,136.99,137.0,136.8,136.95,17524.0,126.3591,126.3683,126.1839,126.3222,17524.0
2019-02-01 13:00:00,136.92,137.09,136.88,136.92,18610.0,126.2945,126.4513,126.2576,126.2945,18610.0
2019-02-01 13:10:00,136.94,137.05,136.89,137.04,32049.0,126.313,126.4145,126.2669,126.4052,32049.0
2019-02-01 13:20:00,137.0,137.19,136.9,137.15,25751.0,126.3683,126.5436,126.2761,126.5067,25751.0
2019-02-01 13:30:00,137.13,137.44,137.12,137.29,23782.0,126.4882,126.7742,126.479,126.6358,23782.0
2019-02-01 13:40:00,137.27,137.42,137.18,137.35,31779.0,126.6174,126.7557,126.5344,126.6912,31779.0
2019-02-01 13:50:00,137.31,137.55,137.31,137.5,19899.0,126.6543,126.8757,126.6543,126.8295,19899.0
2019-02-01 14:00:00,137.47,137.47,137.11,137.31,37187.0,126.8019,126.8019,126.4698,126.6543,37187.0
2019-02-01 14:10:00,137.26,137.29,136.98,137.12,54060.0,126.6082,126.6358,126.3499,126.479,54060.0
2019-02-01 14:20:00,137.12,137.27,136.98,137.11,36055.0,126.479,126.6174,126.3499,126.4698,36055.0
2019-02-01 14:30:00,137.14,137.32,137.09,137.22,22103.0,126.4975,126.6635,126.4513,126.5713,22103.0
2019-02-01 14:40:00,137.17,137.18,136.85,136.91,27337.0,126.5251,126.5344,126.23,126.2853,27337.0
2019-02-01 14:50:00,136.9,136.93,136.52,136.85,46973.0,126.2761,126.3038,125.9256,126.23,46973.0
2019-02-01 15:00:00,136.81,136.86,136.59,136.6,30088.0,126.1931,126.2392,125.9902,125.9994,30088.0
2019-02-01 15:10:00,136.57,136.85,136.52,136.72,36548.0,125.9717,126.23,125.9256,126.1101,36548.0
2019-02-01 15:20:00,136.72,136.77,136.61,136.68,35432.0,126.1101,126.1562,126.0086,126.0732,35432.0
2019-02-01 15:30:00,136.69,136.93,136.69,136.9,72123.0,126.0824,126.3038,126.0824,126.2761,72123.0
2019-02-01 15:40:00,136.94,136.97,136.44,136.45,153195.0,126.313,126.3407,125.8518,125.861,153195.0
2019-02-01 15:50:00,136.44,136.71,136.23,136.68,274915.0,125.8518,126.1008,125.6581,126.0732,274915.0
2019-02-04 09:30:00,136.88,137.18,135.85,136.09,44497.0,126.2576,126.5344,125.3076,125.529,44497.0
2019-02-04 09:40:00,135.97,136.7,135.97,136.68,40857.0,125.4183,126.0916,125.4183,126.0732,40857.0
2019-02-04 09:50:00,136.78,136.89,136.57,136.66,22024.0,126.1654,126.2669,125.9717,126.0547,22024.0
2019-02-04 10:00:00,136.69,136.69,136.27,136.47,69824.0,126.0824,126.0824,125.695,125.8795,69824.0
2019-02-04 10:10:00,136.49,136.8,136.39,136.77,48176.0,125.8979,126.1839,125.8057,126.1562,48176.0
2019-02-04 10:20:00,136.71,136.74,136.42,136.55,45771.0,126.1008,126.1285,125.8333,125.9533,45771.0
2019-02-04 10:30:00,136.51,136.63,136.48,136.52,48315.0,125.9164,126.027,125.8887,125.9256,48315.0
2019-02-04 10:40:00,136.57,136.63,136.4,136.55,58092.0,125.9717,126.027,125.8149,125.9533,58092.0
2019-02-04 10:50:00,136.52,136.78,136.45,136.78,40181.0,125.9256,126.1654,125.861,126.1654,40181.0
2019-02-04 11:00:00,136.77,136.84,136.68,136.73,25576.0,126.1562,126.2207,126.0732,126.1193,25576.0
2019-02-04 11:10:00,136.7,136.75,136.68,136.74,33081.0,126.0916,126.1377,126.0732,126.1285,33081.0
2019-02-04 11:20:00,136.76,136.82,136.69,136.71,19956.0,126.147,126.2023,126.0824,126.1008,19956.0
2019-02-04 11:30:00,136.73,136.83,136.69,136.73,19867.0,126.1193,126.2115,126.0824,126.1193,19867.0
2019-02-04 11:40:00,136.74,136.94,136.72,136.93,26372.0,126.1285,126.313,126.1101,126.3038,26372.0
2019-02-04 11:50:00,136.91,137.02,136.82,136.86,36758.0,126.2853,126.3868,126.2023,126.2392,36758.0
2019-02-04 12:00:00,136.87,136.91,136.72,136.78,71232.0,126.2484,126.2853,126.1101,126.1654,71232.0
2019-02-04 12:10:00,136.78,137.03,136.76,137.01,32301.0,126.1654,126.396,126.147,126.3776,32301.0
2019-02-04 12:20:00,137.0,137.03,136.9,136.91,18547.0,126.3683,126.396,126.2761,126.2853,18547.0
2019-02-04 12:30:00,136.91,136.91,136.82,136.84,19047.0,126.2853,126.2853,126.2023,126.2207,19047.0
2019-02-04 12:40:00,136.82,136.88,136.74,136.77,77768.0,126.2023,126.2576,126.1285,126.1562,77768.0
2019-02-04 12:50:00,136.75,136.95,136.71,136.77,32942.0,126.1377,126.3222,126.1008,126.1562,32942.0
2019-02-04 13:00:00,136.79,136.79,136.73,136.77,19495.0,126.1746,126.1746,126.1193,126.1562,19495.0
2019-02-04 13:10:00,136.75,136.8,136.71,136.74,20936.0,126.1377,126.1839,126.1008,126.1285,20936.0
2019-02-04 13:20:00,136.71,136.81,136.71,136.78,22760.0,126.1008,126.1931,126.1008,126.1654,22760.0
2019-02-04 13:30:00,136.78,136.93,136.73,136.9,34030.0,126.1654,126.3038,126.1193,126.2761,34030.0
2019-02-04 13:40:00,136.88,136.99,136.82,136.88,19645.0,126.2576,126.3591,126.2023,126.2576,19645.0
2019-02-04 13:50:00,136.86,136.88,136.62,136.62,33010.0,126.2392,126.2576,126.0178,126.0178,33010.0
2019-02-04 14:00:00,136.61,136.63,136.48,136.51,55434.0,126.0086,126.027,125.8887,125.9164,55434.0
2019-02-04 14:10:00,136.52,136.53,136.06,136.15,63049.0,125.9256,125.9348,125.5013,125.5843,63049.0
2019-02-04 14:20:00,136.15,136.16,135.98,136.02,28256.0,125.5843,125.5935,125.4275,125.4644,28256.0
2019-02-04 14:30:00,136.04,136.13,135.86,135.89,55654.0,125.4828,125.5658,125.3168,125.3445,55654.0
2019-02-04 14:40:00,135.89,135.9,135.52,135.58,52646.0,125.3445,125.3537,125.0032,125.0585,52646.0
2019-02-04 14:50:00,135.57,135.59,135.39,135.59,39791.0,125.0493,125.0678,124.8833,125.0678,39791.0
2019-02-04 15:00:00,135.61,135.65,135.41,135.57,34531.0,125.0862,125.1231,124.9017,125.0493,34531.0
2019-02-04 15:10:00,135.56,135.83,135.55,135.83,38505.0,125.0401,125.2891,125.0309,125.2891,38505.0
2019-02-04 15:20:00,135.85,136.12,135.84,135.96,67337.0,125.3076,125.5566,125.2984,125.409,67337.0
2019-02-04 15:30:00,135.96,136.08,135.76,135.87,84606.0,125.409,125.5197,125.2246,125.326,84606.0
2019-02-04 15:40:00,135.87,135.96,135.82,135.92,108596.0,125.326,125.409,125.2799,125.3721,108596.0
2019-02-04 15:50:00,135.92,136.1,135.81,136.09,213856.0,125.3721,125.5382,125.2707,125.529,213856.0
2019-02-05 09:30:00,149.06,152.5,148.42,151.69,1127915.0,137.4924,140.6655,136.9021,139.9183,1127915.0
2019-02-05 09:40:00,151.69,152.91,151.14,152.05,487152.0,139.9183,141.0437,139.411,140.2504,487152.0
2019-02-05 09:50:00,152.02,152.91,151.56,152.31,450746.0,140.2227,141.0437,139.7984,140.4902,450746.0
2019-02-05 10:00:00,152.31,153.48,151.82,153.19,319129.0,140.4902,141.5694,140.0383,141.3019,319129.0
2019-02-05 10:10:00,153.13,154.88,153.13,154.62,426978.0,141.2466,142.8608,141.2466,142.621,426978.0
2019-02-05 10:20:00,154.62,155.86,154.16,155.7,463870.0,142.621,143.7647,142.1967,143.6171,463870.0
2019-02-05 10:30:00,155.67,157.01,155.47,156.32,473979.0,143.5895,144.8255,143.405,144.189,473979.0
2019-02-05 10:40:00,156.23,156.33,155.65,155.93,317460.0,144.106,144.1983,143.571,143.8293,317460.0
2019-02-05 10:50:00,155.95,156.11,154.95,155.18,337710.0,143.8477,143.9953,142.9254,143.1375,337710.0
2019-02-05 11:00:00,155.25,155.41,154.24,154.4,250818.0,143.2021,143.3497,142.2705,142.418,250818.0
2019-02-05 11:10:00,154.44,154.56,153.2,153.7,298001.0,142.4549,142.5656,141.3112,141.7724,298001.0
2019-02-05 11:20:00,153.69,154.4,153.62,153.92,170345.0,141.7631,142.418,141.6986,141.9753,170345.0
2019-02-05 11:30:00,153.92,154.77,153.85,153.98,195154.0,141.9753,142.7593,141.9107,142.0306,195154.0
2019-02-05 11:40:00,154.02,154.06,152.52,152.58,181699.0,142.0675,142.1044,140.6839,140.7393,181699.0
2019-02-05 11:50:00,152.62,153.05,152.41,152.41,116787.0,140.7762,141.1728,140.5825,140.5825,116787.0
2019-02-05 12:00:00,152.46,152.89,152.35,152.68,139308.0,140.6286,141.0252,140.5271,140.8315,139308.0
2019-02-05 12:10:00,152.59,152.65,151.52,151.81,184872.0,140.7485,140.8038,139.7615,140.029,184872.0
2019-02-05 12:20:00,151.86,152.13,151.45,151.67,166678.0,140.0751,140.3242,139.697,139.8999,166678.0
2019-02-05 12:30:00,151.68,152.11,151.68,152.01,88473.0,139.9091,140.3057,139.9091,140.2135,88473.0
2019-02-05 12:40:00,152.0,152.4,151.78,152.37,102462.0,140.2043,140.5732,140.0014,140.5456,102462.0
2019-02-05 12:50:00,152.33,152.84,152.22,152.57,127261.0,140.5087,140.9791,140.4072,140.73,127261.0
2019-02-05 13:00:00,152.58,152.88,152.12,152.37,140004.0,140.7393,141.016,140.315,140.5456,140004.0
2019-02-05 13:10:00,152.46,152.85,151.82,152.1,140676.0,140.6286,140.9883,140.0383,140.2965,140676.0
2019-02-05 13:20:00,152.04,152.42,151.74,152.01,93415.0,140.2412,140.5917,139.9645,140.2135,93415.0
2019-02-05 13:30:00,152.06,152.65,151.88,152.41,51743.0,140.2596,140.8038,140.0936,140.5825,51743.0
2019-02-05 13:40:00,152.44,152.66,152.24,152.56,69460.0,140.6101,140.8131,140.4257,140.7208,69460.0
2019-02-05 13:50:00,152.56,152.84,152.37,152.37,34681.0,140.7208,140.9791,140.5456,140.5456,34681.0
2019-02-05 14:00:00,152.36,152.86,152.36,152.61,64023.0,140.5363,140.9975,140.5363,140.7669,64023.0
2019-02-05 14:10:00,152.61,152.96,152.6,152.94,66717.0,140.7669,141.0898,140.7577,141.0713,66717.0
2019-02-05 14:20:00,152.93,153.5,152.88,153.35,113552.0,141.0621,141.5879,141.016,141.4495,113552.0
2019-02-05 14:30:00,153.29,153.49,152.49,152.49,132202.0,141.3942,141.5787,140.6563,140.6563,132202.0
2019-02-05 14:40:00,152.49,152.57,152.07,152.52,159833.0,140.6563,140.73,140.2688,140.6839,159833.0
2019-02-05 14:50:00,152.5,153.33,152.49,152.96,101500.0,140.6655,141.4311,140.6563,141.0898,101500.0
2019-02-05 15:00:00,152.99,153.22,152.93,153.15,77980.0,141.1175,141.3296,141.0621,141.265,77980.0
2019-02-05 15:10:00,153.14,153.2,152.75,153.07,122699.0,141.2558,141.3112,140.8961,141.1912,122699.0
2019-02-05 15:20:00,153.08,153.21,152.74,152.81,84668.0,141.2005,141.3204,140.8869,140.9514,84668.0
2019-02-05 15:30:00,152.82,152.99,152.67,152.87,97735.0,140.9606,141.1175,140.8223,141.0068,97735.0
2019-02-05 15:40:00,152.89,153.03,152.12,152.23,181251.0,141.0252,141.1544,140.315,140.4164,181251.0
2019-02-05 15:50:00,152.25,152.46,151.97,152.02,321295.0,140.4349,140.6286,140.1766,140.2227,321295.0
2019-02-06 09:30:00,149.81,150.89,147.0,150.7,348727.0,138.1842,139.1804,135.5923,139.0052,348727.0
2019-02-06 09:40:00,150.61,151.65,150.33,151.63,139713.0,138.9222,139.8814,138.6639,139.863,139713.0
2019-02-06 09:50:00,151.61,152.0,151.14,151.53,108578.0,139.8445,140.2043,139.411,139.7708,108578.0
2019-02-06 10:00:00,151.5,152.19,150.76,151.76,156988.0,139.7431,140.3795,139.0605,139.9829,156988.0
2019-02-06 10:10:00,151.76,151.82,151.03,151.5,109843.0,139.9829,140.0383,139.3096,139.7431,109843.0
2019-02-06 10:20:00,151.51,151.77,151.21,151.28,62850.0,139.7523,139.9921,139.4756,139.5402,62850.0
2019-02-06 10:30:00,151.27,151.36,150.84,151.0,98106.0,139.5309,139.6139,139.1343,139.2819,98106.0
2019-02-06 10:40:00,150.99,151.07,150.37,150.41,93522.0,139.2727,139.3465,138.7008,138.7377,93522.0
2019-02-06 10:50:00,150.41,150.64,150.08,150.08,72726.0,138.7377,138.9498,138.4333,138.4333,72726.0
2019-02-06 11:00:00,150.08,150.15,149.88,149.94,49070.0,138.4333,138.4978,138.2488,138.3041,49070.0
2019-02-06 11:10:00,149.94,150.38,149.89,150.37,57313.0,138.3041,138.71,138.258,138.7008,57313.0
2019-02-06 11:20:00,150.4,150.43,149.93,150.36,47023.0,138.7284,138.7561,138.2949,138.6916,47023.0
2019-02-06 11:30:00,150.32,150.39,149.96,150.01,37925.0,138.6547,138.7192,138.3226,138.3687,37925.0
2019-02-06 11:40:00,150.04,150.08,149.87,149.89,36002.0,138.3964,138.4333,138.2396,138.258,36002.0
2019-02-06 11:50:00,149.9,150.06,149.88,149.94,42768.0,138.2672,138.4148,138.2488,138.3041,42768.0
2019-02-06 12:00:00,149.9,150.2,149.9,150.03,30307.0,138.2672,138.544,138.2672,138.3872,30307.0
2019-02-06 12:10:00,150.06,150.37,150.03,150.31,23729.0,138.4148,138.7008,138.3872,138.6454,23729.0
2019-02-06 12:20:00,150.32,150.35,150.11,150.16,58237.0,138.6547,138.6823,138.461,138.5071,58237.0
2019-02-06 12:30:00,150.14,150.25,150.03,150.17,20238.0,138.4886,138.5901,138.3872,138.5163,20238.0
2019-02-06 12:40:00,150.18,150.2,149.99,150.02,30000.0,138.5255,138.544,138.3503,138.3779,30000.0
2019-02-06 12:50:00,150.02,150.04,149.87,149.97,26400.0,138.3779,138.3964,138.2396,138.3318,26400.0
2019-02-06 13:00:00,149.97,150.0,149.9,149.97,17737.0,138.3318,138.3595,138.2672,138.3318,17737.0
2019-02-06 13:10:00,149.96,150.25,149.9,150.16,38412.0,138.3226,138.5901,138.2672,138.5071,38412.0
2019-02-06 13:20:00,150.18,150.18,150.01,150.01,21538.0,138.5255,138.5255,138.3687,138.3687,21538.0
2019-02-06 13:30:00,150.01,150.05,149.88,149.89,38318.0,138.3687,138.4056,138.2488,138.258,38318.0
2019-02-06 13:40:00,149.88,150.15,149.76,150.12,76740.0,138.2488,138.4978,138.1381,138.4702,76740.0
2019-02-06 13:50:00,150.12,150.56,150.11,150.45,39607.0,138.4702,138.876,138.461,138.7746,39607.0
2019-02-06 14:00:00,150.46,150.46,149.93,149.97,64087.0,138.7838,138.7838,138.2949,138.3318,64087.0
2019-02-06 14:10:00,149.96,150.03,149.86,149.93,36709.0,138.3226,138.3872,138.2304,138.2949,36709.0
2019-02-06 14:20:00,149.94,150.19,149.82,150.03,45037.0,138.3041,138.5347,138.1935,138.3872,45037.0
2019-02-06 14:30:00,150.04,150.06,149.84,149.87,37969.0,138.3964,138.4148,138.2119,138.2396,37969.0
2019-02-06 14:40:00,149.85,150.18,149.84,150.04,46158.0,138.2211,138.5255,138.2119,138.3964,46158.0
2019-02-06 14:50:00,150.04,150.11,149.99,150.08,31649.0,138.3964,138.461,138.3503,138.4333,31649.0
2019-02-06 15:00:00,150.06,150.18,149.99,150.02,50184.0,138.4148,138.5255,138.3503,138.3779,50184.0
2019-02-06 15:10:00,150.03,150.34,150.02,150.31,51813.0,138.3872,138.6731,138.3779,138.6454,51813.0
2019-02-06 15:20:00,150.32,150.38,150.23,150.25,44259.0,138.6547,138.71,138.5716,138.5901,44259.0
2019-02-06 15:30:00,150.25,150.42,150.23,150.42,55819.0,138.5901,138.7469,138.5716,138.7469,55819.0
2019-02-06 15:40:00,150.41,150.6,150.21,150.55,102747.0,138.7377,138.9129,138.5532,138.8668,102747.0
2019-02-06 15:50:00,150.56,150.62,150.21,150.29,245986.0,138.876,138.9314,138.5532,138.627,245986.0
2019-02-07 09:30:00,148.79,149.43,147.62,149.21,128875.0,137.2434,137.8337,136.1642,137.6308,128875.0
2019-02-07 09:40:00,149.21,150.18,149.2,150.06,45192.0,137.6308,138.5255,137.6216,138.4148,45192.0
2019-02-07 09:50:00,150.07,150.6,149.65,150.36,39403.0,138.4241,138.9129,138.0366,138.6916,39403.0
2019-02-07 10:00:00,150.42,151.0,150.33,150.81,38215.0,138.7469,139.2819,138.6639,139.1066,38215.0
2019-02-07 10:10:00,150.77,151.44,150.63,151.25,77039.0,139.0697,139.6877,138.9406,139.5125,77039.0
2019-02-07 10:20:00,151.24,151.87,151.09,151.42,69709.0,139.5033,140.0844,139.3649,139.6693,69709.0
2019-02-07 10:30:00,151.49,152.26,151.43,152.1,58965.0,139.7339,140.4441,139.6785,140.2965,58965.0
2019-02-07 10:40:00,152.1,152.3,151.66,151.88,63077.0,140.2965,140.481,139.8907,140.0936,63077.0
2019-02-07 10:50:00,151.95,151.98,151.44,151.63,53859.0,140.1582,140.1858,139.6877,139.863,53859.0
2019-02-07 11:00:00,151.63,151.66,151.04,151.18,57423.0,139.863,139.8907,139.3188,139.4479,57423.0
2019-02-07 11:10:00,151.15,151.3,151.01,151.07,29367.0,139.4202,139.5586,139.2911,139.3465,29367.0
2019-02-07 11:20:00,151.05,151.25,150.99,151.08,34388.0,139.328,139.5125,139.2727,139.3557,34388.0
2019-02-07 11:30:00,151.12,151.51,150.84,151.49,63556.0,139.3926,139.7523,139.1343,139.7339,63556.0
2019-02-07 11:40:00,151.51,151.61,151.36,151.58,34418.0,139.7523,139.8445,139.6139,139.8169,34418.0
2019-02-07 11:50:00,151.6,151.96,151.28,151.38,46070.0,139.8353,140.1674,139.5402,139.6324,46070.0
2019-02-07 12:00:00,151.36,151.76,151.01,151.76,22280.0,139.6139,139.9829,139.2911,139.9829,22280.0
2019-02-07 12:10:00,151.74,151.8,151.41,151.73,20200.0,139.9645,140.0198,139.6601,139.9552,20200.0
2019-02-07 12:20:00,151.75,151.95,151.64,151.78,16973.0,139.9737,140.1582,139.8722,140.0014,16973.0
2019-02-07 12:30:00,151.77,152.73,151.69,152.73,65276.0,139.9921,140.8776,139.9183,140.8776,65276.0
2019-02-07 12:40:00,152.68,152.72,152.06,152.46,40226.0,140.8315,140.8684,140.2596,140.6286,40226.0
2019-02-07 12:50:00,152.45,152.45,152.11,152.38,38624.0,140.6194,140.6194,140.3057,140.5548,38624.0
2019-02-07 13:00:00,152.39,152.6,152.18,152.25,30872.0,140.564,140.7577,140.3703,140.4349,30872.0
2019-02-07 13:10:00,152.26,152.31,152.1,152.19,36849.0,140.4441,140.4902,140.2965,140.3795,36849.0
2019-02-07 13:20:00,152.17,152.93,152.01,152.63,101753.0,140.3611,141.0621,140.2135,140.7854,101753.0
2019-02-07 13:30:00,152.63,152.81,152.35,152.35,40621.0,140.7854,140.9514,140.5271,140.5271,40621.0
2019-02-07 13:40:00,152.34,152.4,152.1,152.13,41423.0,140.5179,140.5732,140.2965,140.3242,41423.0
2019-02-07 13:50:00,152.13,152.16,151.9,151.92,40093.0,140.3242,140.3519,140.112,140.1305,40093.0
2019-02-07 14:00:00,151.88,151.98,151.75,151.75,34824.0,140.0936,140.1858,139.9737,139.9737,34824.0
2019-02-07 14:10:00,151.75,152.15,151.74,152.09,41721.0,139.9737,140.3426,139.9645,140.2873,41721.0
2019-02-07 14:20:00,152.09,152.34,152.07,152.26,34989.0,140.2873,140.5179,140.2688,140.4441,34989.0
2019-02-07 14:30:00,152.25,152.3,151.89,152.02,43075.0,140.4349,140.481,140.1028,140.2227,43075.0
2019-02-07 14:40:00,152.05,152.07,151.8,151.9,34255.0,140.2504,140.2688,140.0198,140.112,34255.0
2019-02-07 14:50:00,151.91,152.1,151.74,151.94,48575.0,140.1213,140.2965,139.9645,140.1489,48575.0
2019-02-07 15:00:00,151.92,152.02,151.62,151.63,45404.0,140.1305,140.2227,139.8538,139.863,45404.0
2019-02-07 15:10:00,151.64,152.0,151.63,151.98,45957.0,139.8722,140.2043,139.863,140.1858,45957.0
2019-02-07 15:20:00,151.99,152.31,151.93,152.23,49975.0,140.1951,140.4902,140.1397,140.4164,49975.0
2019-02-07 15:30:00,152.22,152.23,151.89,151.96,59998.0,140.4072,140.4164,140.1028,140.1674,59998.0
2019-02-07 15:40:00,151.97,152.45,151.94,152.34,70000.0,140.1766,140.6194,140.1489,140.5179,70000.0
2019-02-07 15:50:00,152.34,152.43,152.17,152.37,184708.0,140.5179,140.6009,140.3611,140.5456,184708.0
2019-02-08 09:30:00,152.31,152.68,151.51,152.47,104979.0,140.4902,140.8315,139.7523,140.6378,104979.0
2019-02-08 09:40:00,152.5,152.82,151.79,152.7,60329.0,140.6655,140.9606,140.0106,140.85,60329.0
2019-02-08 09:50:00,152.8,152.95,152.71,152.82,42190.0,140.9422,141.0806,140.8592,140.9606,42190.0
2019-02-08 10:00:00,152.77,152.82,152.58,152.71,39009.0,140.9145,140.9606,140.7393,140.8592,39009.0
2019-02-08 10:10:00,152.68,152.74,152.47,152.67,38435.0,140.8315,140.8869,140.6378,140.8223,38435.0
2019-02-08 10:20:00,152.67,152.72,152.42,152.58,28518.0,140.8223,140.8684,140.5917,140.7393,28518.0
2019-02-08 10:30:00,152.56,152.74,152.54,152.61,26249.0,140.7208,140.8869,140.7024,140.7669,26249.0
2019-02-08 10:40:00,152.58,152.73,152.34,152.39,34658.0,140.7393,140.8776,140.5179,140.564,34658.0
2019-02-08 10:50:00,152.39,152.48,152.26,152.47,29085.0,140.564,140.647,140.4441,140.6378,29085.0
2019-02-08 11:00:00,152.48,152.48,152.24,152.36,33356.0,140.647,140.647,140.4257,140.5363,33356.0
2019-02-08 11:10:00,152.35,152.45,152.23,152.28,32237.0,140.5271,140.6194,140.4164,140.4626,32237.0
2019-02-08 11:20:00,152.28,152.56,152.27,152.51,28336.0,140.4626,140.7208,140.4533,140.6747,28336.0
2019-02-08 11:30:00,152.48,152.9,152.45,152.87,24256.0,140.647,141.0344,140.6194,141.0068,24256.0
2019-02-08 11:40:00,152.89,153.03,152.76,152.82,29089.0,141.0252,141.1544,140.9053,140.9606,29089.0
2019-02-08 11:50:00,152.78,153.27,152.72,153.27,22617.0,140.9238,141.3757,140.8684,141.3757,22617.0
2019-02-08 12:00:00,153.28,153.48,153.23,153.23,22208.0,141.3849,141.5694,141.3388,141.3388,22208.0
2019-02-08 12:10:00,153.19,153.6,153.17,153.58,19532.0,141.3019,141.6801,141.2835,141.6617,19532.0
2019-02-08 12:20:00,153.56,153.6,153.13,153.13,30562.0,141.6432,141.6801,141.2466,141.2466,30562.0
2019-02-08 12:30:00,153.11,153.38,153.09,153.33,27655.0,141.2281,141.4772,141.2097,141.4311,27655.0
2019-02-08 12:40:00,153.35,153.43,153.28,153.3,20648.0,141.4495,141.5233,141.3849,141.4034,20648.0
2019-02-08 12:50:00,153.32,153.56,153.32,153.51,28688.0,141.4218,141.6432,141.4218,141.5971,28688.0
2019-02-08 13:00:00,153.47,153.72,153.45,153.67,14420.0,141.5602,141.7908,141.5418,141.7447,14420.0
2019-02-08 13:10:00,153.67,153.69,153.48,153.49,22990.0,141.7447,141.7631,141.5694,141.5787,22990.0
2019-02-08 13:20:00,153.49,153.56,153.37,153.46,15855.0,141.5787,141.6432,141.468,141.551,15855.0
2019-02-08 13:30:00,153.47,153.59,153.42,153.42,19907.0,141.5602,141.6709,141.5141,141.5141,19907.0
2019-02-08 13:40:00,153.44,153.7,153.4,153.65,21253.0,141.5325,141.7724,141.4956,141.7262,21253.0
2019-02-08 13:50:00,153.67,153.92,153.55,153.9,17198.0,141.7447,141.9753,141.634,141.9568,17198.0
2019-02-08 14:00:00,153.93,153.95,153.75,153.81,27133.0,141.9845,142.003,141.8185,141.8738,27133.0
2019-02-08 14:10:00,153.78,153.81,153.51,153.51,29392.0,141.8461,141.8738,141.5971,141.5971,29392.0
2019-02-08 14:20:00,153.57,153.64,153.33,153.63,24391.0,141.6524,141.717,141.4311,141.7078,24391.0
2019-02-08 14:30:00,153.62,153.85,153.57,153.8,20519.0,141.6986,141.9107,141.6524,141.8646,20519.0
2019-02-08 14:40:00,153.82,154.0,153.78,153.94,100206.0,141.883,142.0491,141.8461,141.9937,100206.0
2019-02-08 14:50:00,153.93,154.11,153.85,153.89,29331.0,141.9845,142.1505,141.9107,141.9476,29331.0
2019-02-08 15:00:00,153.85,153.89,153.57,153.59,19471.0,141.9107,141.9476,141.6524,141.6709,19471.0
2019-02-08 15:10:00,153.58,153.78,153.54,153.66,24500.0,141.6617,141.8461,141.6248,141.7355,24500.0
2019-02-08 15:20:00,153.68,153.93,153.59,153.64,31362.0,141.7539,141.9845,141.6709,141.717,31362.0
2019-02-08 15:30:00,153.66,153.96,153.54,153.95,74294.0,141.7355,142.0122,141.6248,142.003,74294.0
2019-02-08 15:40:00,153.94,154.52,153.93,153.98,104667.0,141.9937,142.5287,141.9845,142.0306,104667.0
2019-02-08 15:50:00,153.97,154.71,153.93,154.71,263968.0,142.0214,142.704,141.9845,142.704,263968.0
2019-02-11 09:30:00,154.38,154.38,153.16,153.65,91600.0,142.3996,142.3996,141.2743,141.7262,91600.0
2019-02-11 09:40:00,153.7,154.06,153.59,153.97,39795.0,141.7724,142.1044,141.6709,142.0214,39795.0
2019-02-11 09:50:00,153.99,154.04,153.51,153.86,46172.0,142.0399,142.086,141.5971,141.9199,46172.0
2019-02-11 10:00:00,153.76,153.79,153.28,153.32,32879.0,141.8277,141.8554,141.3849,141.4218,32879.0
2019-02-11 10:10:00,153.31,153.34,152.97,153.18,45195.0,141.4126,141.4403,141.099,141.2927,45195.0
2019-02-11 10:20:00,153.16,153.16,152.75,152.91,41261.0,141.2743,141.2743,140.8961,141.0437,41261.0
2019-02-11 10:30:00,152.89,153.15,152.83,152.99,18575.0,141.0252,141.265,140.9699,141.1175,18575.0
2019-02-11 10:40:00,152.96,153.72,152.92,153.72,30709.0,141.0898,141.7908,141.0529,141.7908,30709.0
2019-02-11 10:50:00,153.72,153.75,153.43,153.54,61765.0,141.7908,141.8185,141.5233,141.6248,61765.0
2019-02-11 11:00:00,153.58,153.71,153.3,153.37,31278.0,141.6617,141.7816,141.4034,141.468,31278.0
2019-02-11 11:10:00,153.34,153.53,153.31,153.44,55359.0,141.4403,141.6155,141.4126,141.5325,55359.0
2019-02-11 11:20:00,153.44,153.59,153.14,153.22,29566.0,141.5325,141.6709,141.2558,141.3296,29566.0
2019-02-11 11:30:00,153.2,153.22,152.96,153.02,12929.0,141.3112,141.3296,141.0898,141.1451,12929.0
2019-02-11 11:40:00,153.02,153.19,152.93,153.14,13353.0,141.1451,141.3019,141.0621,141.2558,13353.0
2019-02-11 11:50:00,153.17,153.17,152.91,152.96,15708.0,141.2835,141.2835,141.0437,141.0898,15708.0
2019-02-11 12:00:00,152.92,153.28,152.79,153.28,15474.0,141.0529,141.3849,140.933,141.3849,15474.0
2019-02-11 12:10:00,153.26,153.28,152.95,152.95,9263.0,141.3665,141.3849,141.0806,141.0806,9263.0
2019-02-11 12:20:00,152.93,153.14,152.91,152.99,15092.0,141.0621,141.2558,141.0437,141.1175,15092.0
2019-02-11 12:30:00,153.02,153.15,152.82,152.93,14764.0,141.1451,141.265,140.9606,141.0621,14764.0
2019-02-11 12:40:00,152.9,152.92,152.8,152.83,11536.0,141.0344,141.0529,140.9422,140.9699,11536.0
2019-02-11 12:50:00,152.84,153.14,152.81,153.12,21517.0,140.9791,141.2558,140.9514,141.2374,21517.0
2019-02-11 13:00:00,153.14,153.62,153.12,153.35,50015.0,141.2558,141.6986,141.2374,141.4495,50015.0
2019-02-11 13:10:00,153.31,153.65,153.28,153.5,17411.0,141.4126,141.7262,141.3849,141.5879,17411.0
2019-02-11 13:20:00,153.51,153.54,153.28,153.39,21550.0,141.5971,141.6248,141.3849,141.4864,21550.0
2019-02-11 13:30:00,153.4,153.46,153.35,153.43,7066.0,141.4956,141.551,141.4495,141.5233,7066.0
2019-02-11 13:40:00,153.43,153.45,153.14,153.25,16346.0,141.5233,141.5418,141.2558,141.3573,16346.0
2019-02-11 13:50:00,153.21,153.33,153.13,153.33,13806.0,141.3204,141.4311,141.2466,141.4311,13806.0
2019-02-11 14:00:00,153.31,153.32,153.17,153.26,18751.0,141.4126,141.4218,141.2835,141.3665,18751.0
2019-02-11 14:10:00,153.25,153.29,153.21,153.23,11632.0,141.3573,141.3942,141.3204,141.3388,11632.0
2019-02-11 14:20:00,153.22,153.42,153.18,153.4,23066.0,141.3296,141.5141,141.2927,141.4956,23066.0
2019-02-11 14:30:00,153.39,153.52,153.32,153.33,10335.0,141.4864,141.6063,141.4218,141.4311,10335.0
2019-02-11 14:40:00,153.34,153.46,153.07,153.18,21681.0,141.4403,141.551,141.1912,141.2927,21681.0
2019-02-11 14:50:00,153.2,153.38,153.18,153.35,21020.0,141.3112,141.4772,141.2927,141.4495,21020.0
2019-02-11 15:00:00,153.38,153.5,153.38,153.48,33262.0,141.4772,141.5879,141.4772,141.5694,33262.0
2019-02-11 15:10:00,153.46,153.88,153.44,153.71,23938.0,141.551,141.9384,141.5325,141.7816,23938.0
2019-02-11 15:20:00,153.73,154.01,153.68,154.01,55992.0,141.8,142.0583,141.7539,142.0583,55992.0
2019-02-11 15:30:00,154.02,154.06,153.77,153.81,44337.0,142.0675,142.1044,141.8369,141.8738,44337.0
2019-02-11 15:40:00,153.8,153.81,153.44,153.48,49329.0,141.8646,141.8738,141.5325,141.5694,49329.0
2019-02-11 15:50:00,153.49,153.76,153.49,153.69,138199.0,141.5787,141.8277,141.5787,141.7631,138199.0
2019-02-12 09:30:00,154.82,154.95,153.49,154.19,48643.0,142.8054,142.9254,141.5787,142.2243,48643.0
2019-02-12 09:40:00,154.14,154.18,153.65,154.01,20839.0,142.1782,142.2151,141.7262,142.0583,20839.0
2019-02-12 09:50:00,154.06,154.09,153.31,153.31,30155.0,142.1044,142.1321,141.4126,141.4126,30155.0
2019-02-12 10:00:00,153.33,153.41,153.17,153.2,38927.0,141.4311,141.5049,141.2835,141.3112,38927.0
2019-02-12 10:10:00,153.19,153.24,152.95,153.09,37937.0,141.3019,141.3481,141.0806,141.2097,37937.0
2019-02-12 10:20:00,153.08,153.27,153.02,153.1,27527.0,141.2005,141.3757,141.1451,141.2189,27527.0
2019-02-12 10:30:00,153.13,153.16,152.88,153.01,17387.0,141.2466,141.2743,141.016,141.1359,17387.0
2019-02-12 10:40:00,153.0,153.55,152.97,153.46,22479.0,141.1267,141.634,141.099,141.551,22479.0
2019-02-12 10:50:00,153.5,153.75,153.48,153.66,22173.0,141.5879,141.8185,141.5694,141.7355,22173.0
2019-02-12 11:00:00,153.65,153.75,153.61,153.71,14005.0,141.7262,141.8185,141.6893,141.7816,14005.0
2019-02-12 11:10:00,153.7,153.74,153.54,153.71,12849.0,141.7724,141.8093,141.6248,141.7816,12849.0
2019-02-12 11:20:00,153.72,153.76,153.61,153.75,17046.0,141.7908,141.8277,141.6893,141.8185,17046.0
2019-02-12 11:30:00,153.75,153.98,153.74,153.98,13337.0,141.8185,142.0306,141.8093,142.0306,13337.0
2019-02-12 11:40:00,153.98,154.02,153.9,153.92,11521.0,142.0306,142.0675,141.9568,141.9753,11521.0
2019-02-12 11:50:00,153.92,154.04,153.85,154.03,20181.0,141.9753,142.086,141.9107,142.0767,20181.0
2019-02-12 12:00:00,154.02,154.02,153.72,153.75,31304.0,142.0675,142.0675,141.7908,141.8185,31304.0
2019-02-12 12:10:00,153.74,153.75,153.3,153.41,33077.0,141.8093,141.8185,141.4034,141.5049,33077.0
2019-02-12 12:20:00,153.41,153.48,153.32,153.4,15203.0,141.5049,141.5694,141.4218,141.4956,15203.0
2019-02-12 12:30:00,153.42,153.62,153.38,153.58,8154.0,141.5141,141.6986,141.4772,141.6617,8154.0
2019-02-12 12:40:00,153.61,153.65,153.17,153.22,48993.0,141.6893,141.7262,141.2835,141.3296,48993.0
2019-02-12 12:50:00,153.22,153.4,153.21,153.4,13613.0,141.3296,141.4956,141.3204,141.4956,13613.0
2019-02-12 13:00:00,153.41,153.5,153.33,153.5,9752.0,141.5049,141.5879,141.4311,141.5879,9752.0
2019-02-12 13:10:00,153.5,153.5,153.34,153.38,18577.0,141.5879,141.5879,141.4403,141.4772,18577.0
2019-02-12 13:20:00,153.36,153.64,153.36,153.64,7327.0,141.4587,141.717,141.4587,141.717,7327.0
2019-02-12 13:30:00,153.64,153.91,153.62,153.81,10125.0,141.717,141.9661,141.6986,141.8738,10125.0
2019-02-12 13:40:00,153.81,153.89,153.78,153.88,10433.0,141.8738,141.9476,141.8461,141.9384,10433.0
2019-02-12 13:50:00,153.88,153.91,153.78,153.78,22386.0,141.9384,141.9661,141.8461,141.8461,22386.0
2019-02-12 14:00:00,153.77,153.77,153.65,153.77,14754.0,141.8369,141.8369,141.7262,141.8369,14754.0
2019-02-12 14:10:00,153.78,153.9,153.72,153.72,14966.0,141.8461,141.9568,141.7908,141.7908,14966.0
2019-02-12 14:20:00,153.72,153.79,153.67,153.67,14665.0,141.7908,141.8554,141.7447,141.7447,14665.0
2019-02-12 14:30:00,153.68,153.72,153.64,153.72,11512.0,141.7539,141.7908,141.717,141.7908,11512.0
2019-02-12 14:40:00,153.71,153.75,153.6,153.62,19244.0,141.7816,141.8185,141.6801,141.6986,19244.0
2019-02-12 14:50:00,153.6,153.66,153.55,153.59,28955.0,141.6801,141.7355,141.634,141.6709,28955.0
2019-02-12 15:00:00,153.59,153.62,153.49,153.53,19759.0,141.6709,141.6986,141.5787,141.6155,19759.0
2019-02-12 15:10:00,153.5,153.52,153.34,153.36,25428.0,141.5879,141.6063,141.4403,141.4587,25428.0
2019-02-12 15:20:00,153.34,153.48,153.23,153.42,17270.0,141.4403,141.5694,141.3388,141.5141,17270.0
2019-02-12 15:30:00,153.43,153.43,153.18,153.18,29835.0,141.5233,141.5233,141.2927,141.2927,29835.0
2019-02-12 15:40:00,153.18,153.33,153.11,153.15,46772.0,141.2927,141.4311,141.2281,141.265,46772.0
2019-02-12 15:50:00,153.14,153.3,152.93,152.94,169366.0,141.2558,141.4034,141.0621,141.0713,169366.0
2019-02-13 09:30:00,153.0,153.4,151.66,153.35,66742.0,141.1267,141.4956,139.8907,141.4495,66742.0
2019-02-13 09:40:00,153.35,153.82,153.03,153.45,66281.0,141.4495,141.883,141.1544,141.5418,66281.0
2019-02-13 09:50:00,153.49,153.82,153.32,153.47,28666.0,141.5787,141.883,141.4218,141.5602,28666.0
2019-02-13 10:00:00,153.46,153.8,153.4,153.77,39382.0,141.551,141.8646,141.4956,141.8369,39382.0
2019-02-13 10:10:00,153.83,154.05,153.68,153.74,26137.0,141.8923,142.0952,141.7539,141.8093,26137.0
2019-02-13 10:20:00,153.74,154.06,153.73,153.99,20973.0,141.8093,142.1044,141.8,142.0399,20973.0
2019-02-13 10:30:00,154.01,154.13,153.84,154.04,23535.0,142.0583,142.169,141.9015,142.086,23535.0
2019-02-13 10:40:00,154.0,154.08,153.92,153.95,30283.0,142.0491,142.1229,141.9753,142.003,30283.0
2019-02-13 10:50:00,153.95,153.97,153.83,153.86,42856.0,142.003,142.0214,141.8923,141.9199,42856.0
2019-02-13 11:00:00,153.84,153.92,153.8,153.8,30805.0,141.9015,141.9753,141.8646,141.8646,30805.0
2019-02-13 11:10:00,153.77,153.85,153.75,153.8,15111.0,141.8369,141.9107,141.8185,141.8646,15111.0
2019-02-13 11:20:00,153.79,153.79,153.57,153.6,28344.0,141.8554,141.8554,141.6524,141.6801,28344.0
2019-02-13 11:30:00,153.6,153.74,153.43,153.71,22849.0,141.6801,141.8093,141.5233,141.7816,22849.0
2019-02-13 11:40:00,153.74,154.06,153.66,154.0,25055.0,141.8093,142.1044,141.7355,142.0491,25055.0
2019-02-13 11:50:00,154.02,154.3,153.98,154.14,25332.0,142.0675,142.3258,142.0306,142.1782,25332.0
2019-02-13 12:00:00,154.09,154.39,154.09,154.35,16064.0,142.1321,142.4088,142.1321,142.3719,16064.0
2019-02-13 12:10:00,154.35,154.54,154.33,154.43,16697.0,142.3719,142.5472,142.3535,142.4457,16697.0
2019-02-13 12:20:00,154.42,154.46,154.26,154.29,21126.0,142.4365,142.4734,142.2889,142.3166,21126.0
2019-02-13 12:30:00,154.28,154.34,154.16,154.18,21396.0,142.3073,142.3627,142.1967,142.2151,21396.0
2019-02-13 12:40:00,154.16,154.26,154.1,154.25,12683.0,142.1967,142.2889,142.1413,142.2797,12683.0
2019-02-13 12:50:00,154.24,154.31,154.2,154.27,9276.0,142.2705,142.335,142.2336,142.2981,9276.0
2019-02-13 13:00:00,154.26,154.32,154.2,154.3,12528.0,142.2889,142.3442,142.2336,142.3258,12528.0
2019-02-13 13:10:00,154.3,154.46,154.28,154.42,11515.0,142.3258,142.4734,142.3073,142.4365,11515.0
2019-02-13 13:20:00,154.45,154.85,154.45,154.71,25188.0,142.4642,142.8331,142.4642,142.704,25188.0
2019-02-13 13:30:00,154.73,154.75,154.68,154.68,7948.0,142.7224,142.7409,142.6763,142.6763,7948.0
2019-02-13 13:40:00,154.68,154.81,154.68,154.72,14054.0,142.6763,142.7962,142.6763,142.7132,14054.0
2019-02-13 13:50:00,154.72,154.78,154.71,154.75,8756.0,142.7132,142.7685,142.704,142.7409,8756.0
2019-02-13 14:00:00,154.76,154.89,154.69,154.7,17963.0,142.7501,142.87,142.6855,142.6948,17963.0
2019-02-13 14:10:00,154.73,154.75,154.61,154.63,17454.0,142.7224,142.7409,142.6117,142.6302,17454.0
2019-02-13 14:20:00,154.6,154.77,154.54,154.75,25384.0,142.6025,142.7593,142.5472,142.7409,25384.0
2019-02-13 14:30:00,154.74,154.78,154.68,154.7,24976.0,142.7316,142.7685,142.6763,142.6948,24976.0
2019-02-13 14:40:00,154.69,154.89,154.69,154.88,18489.0,142.6855,142.87,142.6855,142.8608,18489.0
2019-02-13 14:50:00,154.88,154.97,154.83,154.88,16778.0,142.8608,142.9438,142.8147,142.8608,16778.0
2019-02-13 15:00:00,154.88,154.92,154.77,154.79,30709.0,142.8608,142.8977,142.7593,142.7778,30709.0
2019-02-13 15:10:00,154.81,155.07,154.8,155.07,51919.0,142.7962,143.036,142.787,143.036,51919.0
2019-02-13 15:20:00,155.09,155.2,155.0,155.17,49260.0,143.0545,143.156,142.9715,143.1283,49260.0
2019-02-13 15:30:00,155.19,155.24,155.12,155.17,39523.0,143.1467,143.1928,143.0822,143.1283,39523.0
2019-02-13 15:40:00,155.14,155.19,154.99,155.09,64271.0,143.1006,143.1467,142.9622,143.0545,64271.0
2019-02-13 15:50:00,155.09,155.21,154.87,155.18,112810.0,143.0545,143.1652,142.8516,143.1375,112810.0
2019-02-14 09:30:00,154.1,154.33,153.3,154.25,39744.0,142.1413,142.3535,141.4034,142.2797,39744.0
2019-02-14 09:40:00,154.24,154.76,154.22,154.58,60877.0,142.2705,142.7501,142.252,142.5841,60877.0
2019-02-14 09:50:00,154.55,154.59,153.98,154.17,34127.0,142.5564,142.5933,142.0306,142.2059,34127.0
2019-02-14 10:00:00,154.17,154.17,153.91,153.94,15635.0,142.2059,142.2059,141.9661,141.9937,15635.0
2019-02-14 10:10:00,153.98,154.28,153.98,154.1,25443.0,142.0306,142.3073,142.0306,142.1413,25443.0
2019-02-14 10:20:00,154.18,154.61,154.15,154.45,8993.0,142.2151,142.6117,142.1874,142.4642,8993.0
2019-02-14 10:30:00,154.5,154.76,153.97,154.0,68391.0,142.5103,142.7501,142.0214,142.0491,68391.0
2019-02-14 10:40:00,154.0,154.1,153.82,153.93,19128.0,142.0491,142.1413,141.883,141.9845,19128.0
2019-02-14 10:50:00,153.94,153.98,153.47,153.74,33447.0,141.9937,142.0306,141.5602,141.8093,33447.0
2019-02-14 11:00:00,153.73,153.76,153.36,153.4,15581.0,141.8,141.8277,141.4587,141.4956,15581.0
2019-02-14 11:10:00,153.45,153.55,153.36,153.53,22175.0,141.5418,141.634,141.4587,141.6155,22175.0
2019-02-14 11:20:00,153.51,153.68,153.35,153.4,23884.0,141.5971,141.7539,141.4495,141.4956,23884.0
2019-02-14 11:30:00,153.46,153.75,153.39,153.6,37415.0,141.551,141.8185,141.4864,141.6801,37415.0
2019-02-14 11:40:00,153.61,154.12,153.61,154.08,37440.0,141.6893,142.1598,141.6893,142.1229,37440.0
2019-02-14 11:50:00,154.1,154.15,153.93,154.03,72001.0,142.1413,142.1874,141.9845,142.0767,72001.0
2019-02-14 12:00:00,153.99,154.08,153.93,153.98,17363.0,142.0399,142.1229,141.9845,142.0306,17363.0
2019-02-14 12:10:00,153.98,154.14,153.89,154.08,32219.0,142.0306,142.1782,141.9476,142.1229,32219.0
2019-02-14 12:20:00,154.06,154.12,153.88,153.98,61070.0,142.1044,142.1598,141.9384,142.0306,61070.0
2019-02-14 12:30:00,153.98,154.05,153.53,153.53,16383.0,142.0306,142.0952,141.6155,141.6155,16383.0
2019-02-14 12:40:00,153.57,153.59,153.16,153.41,23190.0,141.6524,141.6709,141.2743,141.5049,23190.0
2019-02-14 12:50:00,153.44,153.48,153.21,153.39,14249.0,141.5325,141.5694,141.3204,141.4864,14249.0
2019-02-14 13:00:00,153.41,153.48,153.28,153.33,13569.0,141.5049,141.5694,141.3849,141.4311,13569.0
2019-02-14 13:10:00,153.35,153.4,153.12,153.28,54745.0,141.4495,141.4956,141.2374,141.3849,54745.0
2019-02-14 13:20:00,153.28,153.49,153.19,153.46,14527.0,141.3849,141.5787,141.3019,141.551,14527.0
2019-02-14 13:30:00,153.46,153.52,153.27,153.33,17438.0,141.551,141.6063,141.3757,141.4311,17438.0
2019-02-14 13:40:00,153.33,153.42,153.29,153.31,12835.0,141.4311,141.5141,141.3942,141.4126,12835.0
2019-02-14 13:50:00,153.35,153.4,153.21,153.27,22542.0,141.4495,141.4956,141.3204,141.3757,22542.0
2019-02-14 14:00:00,153.28,153.47,153.21,153.43,27480.0,141.3849,141.5602,141.3204,141.5233,27480.0
2019-02-14 14:10:00,153.44,153.52,153.31,153.4,16159.0,141.5325,141.6063,141.4126,141.4956,16159.0
2019-02-14 14:20:00,153.39,153.52,153.27,153.4,24642.0,141.4864,141.6063,141.3757,141.4956,24642.0
2019-02-14 14:30:00,153.41,153.46,153.23,153.31,29508.0,141.5049,141.551,141.3388,141.4126,29508.0
2019-02-14 14:40:00,153.33,153.52,153.29,153.51,29276.0,141.4311,141.6063,141.3942,141.5971,29276.0
2019-02-14 14:50:00,153.5,153.5,153.26,153.36,20819.0,141.5879,141.5879,141.3665,141.4587,20819.0
2019-02-14 15:00:00,153.37,153.69,153.33,153.37,26400.0,141.468,141.7631,141.4311,141.468,26400.0
2019-02-14 15:10:00,153.41,153.46,153.23,153.28,24137.0,141.5049,141.551,141.3388,141.3849,24137.0
2019-02-14 15:20:00,153.27,153.32,153.11,153.3,33863.0,141.3757,141.4218,141.2281,141.4034,33863.0
2019-02-14 15:30:00,153.32,153.81,153.28,153.78,41107.0,141.4218,141.8738,141.3849,141.8461,41107.0
2019-02-14 15:40:00,153.77,153.88,153.73,153.79,45107.0,141.8369,141.9384,141.8,141.8554,45107.0
2019-02-14 15:50:00,153.78,153.87,153.36,153.38,70418.0,141.8461,141.9292,141.4587,141.4772,70418.0
2019-02-15 09:30:00,154.52,154.87,153.69,154.06,98096.0,142.5287,142.8516,141.7631,142.1044,98096.0
2019-02-15 09:40:00,154.01,154.61,153.86,154.25,17854.0,142.0583,142.6117,141.9199,142.2797,17854.0
2019-02-15 09:50:00,154.32,154.61,154.17,154.36,18346.0,142.3442,142.6117,142.2059,142.3811,18346.0
2019-02-15 10:00:00,154.3,154.36,153.84,154.04,24131.0,142.3258,142.3811,141.9015,142.086,24131.0
2019-02-15 10:10:00,154.0,154.54,154.0,154.4,21481.0,142.0491,142.5472,142.0491,142.418,21481.0
2019-02-15 10:20:00,154.47,154.56,154.28,154.33,23075.0,142.4826,142.5656,142.3073,142.3535,23075.0
2019-02-15 10:30:00,154.33,154.48,154.33,154.39,35481.0,142.3535,142.4918,142.3535,142.4088,35481.0
2019-02-15 10:40:00,154.38,154.53,154.32,154.43,35940.0,142.3996,142.5379,142.3442,142.4457,35940.0
2019-02-15 10:50:00,154.4,154.48,154.17,154.24,46340.0,142.418,142.4918,142.2059,142.2705,46340.0
2019-02-15 11:00:00,154.26,154.51,154.22,154.38,25482.0,142.2889,142.5195,142.252,142.3996,25482.0
2019-02-15 11:10:00,154.38,154.38,153.88,154.1,41938.0,142.3996,142.3996,141.9384,142.1413,41938.0
2019-02-15 11:20:00,154.13,154.51,154.12,154.49,18624.0,142.169,142.5195,142.1598,142.501,18624.0
2019-02-15 11:30:00,154.48,154.52,154.39,154.46,36673.0,142.4918,142.5287,142.4088,142.4734,36673.0
2019-02-15 11:40:00,154.46,154.68,154.4,154.67,12689.0,142.4734,142.6763,142.418,142.6671,12689.0
2019-02-15 11:50:00,154.68,155.22,154.64,154.88,43614.0,142.6763,143.1744,142.6394,142.8608,43614.0
2019-02-15 12:00:00,154.87,154.98,154.64,154.76,23908.0,142.8516,142.953,142.6394,142.7501,23908.0
2019-02-15 12:10:00,154.78,155.07,154.78,155.06,12808.0,142.7685,143.036,142.7685,143.0268,12808.0
2019-02-15 12:20:00,155.07,155.07,154.95,154.98,9570.0,143.036,143.036,142.9254,142.953,9570.0
2019-02-15 12:30:00,155.0,155.03,154.89,155.0,18580.0,142.9715,142.9991,142.87,142.9715,18580.0
2019-02-15 12:40:00,155.01,155.11,155.01,155.08,11674.0,142.9807,143.0729,142.9807,143.0453,11674.0
2019-02-15 12:50:00,155.09,155.18,155.04,155.18,23314.0,143.0545,143.1375,143.0084,143.1375,23314.0
2019-02-15 13:00:00,155.18,155.28,154.92,154.96,18319.0,143.1375,143.2297,142.8977,142.9346,18319.0
2019-02-15 13:10:00,154.95,155.05,154.89,155.03,8411.0,142.9254,143.0176,142.87,142.9991,8411.0
2019-02-15 13:20:00,155.03,155.03,154.87,154.99,11617.0,142.9991,142.9991,142.8516,142.9622,11617.0
2019-02-15 13:30:00,155.0,155.04,154.96,155.01,7747.0,142.9715,143.0084,142.9346,142.9807,7747.0
2019-02-15 13:40:00,155.0,155.05,154.92,154.99,11089.0,142.9715,143.0176,142.8977,142.9622,11089.0
2019-02-15 13:50:00,155.0,155.06,154.99,155.0,12289.0,142.9715,143.0268,142.9622,142.9715,12289.0
2019-02-15 14:00:00,155.0,155.11,154.99,155.0,13115.0,142.9715,143.0729,142.9622,142.9715,13115.0
2019-02-15 14:10:00,155.0,155.0,154.84,154.96,13401.0,142.9715,142.9715,142.8239,142.9346,13401.0
2019-02-15 14:20:00,154.96,154.97,154.89,154.89,15303.0,142.9346,142.9438,142.87,142.87,15303.0
2019-02-15 14:30:00,154.91,155.09,154.91,155.02,15346.0,142.8885,143.0545,142.8885,142.9899,15346.0
2019-02-15 14:40:00,155.02,155.08,154.99,155.03,13234.0,142.9899,143.0453,142.9622,142.9991,13234.0
2019-02-15 14:50:00,155.04,155.1,154.92,155.1,17759.0,143.0084,143.0637,142.8977,143.0637,17759.0
2019-02-15 15:00:00,155.09,155.09,154.95,155.0,14017.0,143.0545,143.0545,142.9254,142.9715,14017.0
2019-02-15 15:10:00,155.0,155.01,154.83,154.84,18184.0,142.9715,142.9807,142.8147,142.8239,18184.0
2019-02-15 15:20:00,154.81,154.86,154.7,154.7,20266.0,142.7962,142.8423,142.6948,142.6948,20266.0
2019-02-15 15:30:00,154.71,154.72,154.6,154.71,45827.0,142.704,142.7132,142.6025,142.704,45827.0
2019-02-15 15:40:00,154.68,155.16,154.68,155.08,53839.0,142.6763,143.1191,142.6763,143.0453,53839.0
2019-02-15 15:50:00,155.07,155.07,154.87,155.02,124580.0,143.036,143.036,142.8516,142.9899,124580.0
2019-02-19 09:30:00,154.32,154.32,152.37,153.96,102372.0,142.3442,142.3442,140.5456,142.0122,102372.0
2019-02-19 09:40:00,153.94,154.29,153.68,154.19,51001.0,141.9937,142.3166,141.7539,142.2243,51001.0
2019-02-19 09:50:00,154.15,154.72,154.12,154.61,61884.0,142.1874,142.7132,142.1598,142.6117,61884.0
2019-02-19 10:00:00,154.69,154.71,154.38,154.61,18907.0,142.6855,142.704,142.3996,142.6117,18907.0
2019-02-19 10:10:00,154.61,154.83,154.27,154.27,31451.0,142.6117,142.8147,142.2981,142.2981,31451.0
2019-02-19 10:20:00,154.32,154.48,153.91,154.11,27892.0,142.3442,142.4918,141.9661,142.1505,27892.0
2019-02-19 10:30:00,154.11,154.43,153.98,154.35,19471.0,142.1505,142.4457,142.0306,142.3719,19471.0
2019-02-19 10:40:00,154.43,154.83,154.43,154.77,21012.0,142.4457,142.8147,142.4457,142.7593,21012.0
2019-02-19 10:50:00,154.72,154.78,154.46,154.62,41877.0,142.7132,142.7685,142.4734,142.621,41877.0
2019-02-19 11:00:00,154.66,154.85,154.56,154.84,15464.0,142.6579,142.8331,142.5656,142.8239,15464.0
2019-02-19 11:10:00,154.85,154.95,154.77,154.92,18921.0,142.8331,142.9254,142.7593,142.8977,18921.0
2019-02-19 11:20:00,154.93,155.0,154.77,154.96,27934.0,142.9069,142.9715,142.7593,142.9346,27934.0
2019-02-19 11:30:00,154.97,155.35,154.88,155.21,21994.0,142.9438,143.2943,142.8608,143.1652,21994.0
2019-02-19 11:40:00,155.24,155.44,155.18,155.36,10134.0,143.1928,143.3773,143.1375,143.3035,10134.0
2019-02-19 11:50:00,155.38,155.38,155.23,155.34,14716.0,143.322,143.322,143.1836,143.2851,14716.0
2019-02-19 12:00:00,155.31,155.32,154.93,155.0,7011.0,143.2574,143.2666,142.9069,142.9715,7011.0
2019-02-19 12:10:00,155.0,155.14,154.98,155.02,5940.0,142.9715,143.1006,142.953,142.9899,5940.0
2019-02-19 12:20:00,155.04,155.19,154.95,155.19,19251.0,143.0084,143.1467,142.9254,143.1467,19251.0
2019-02-19 12:30:00,155.18,155.29,155.13,155.26,7964.0,143.1375,143.239,143.0914,143.2113,7964.0
2019-02-19 12:40:00,155.25,155.38,155.24,155.38,7072.0,143.2021,143.322,143.1928,143.322,7072.0
2019-02-19 12:50:00,155.37,155.85,155.26,155.58,61721.0,143.3128,143.7555,143.2113,143.5065,61721.0
2019-02-19 13:00:00,155.58,155.61,155.47,155.61,59431.0,143.5065,143.5341,143.405,143.5341,59431.0
2019-02-19 13:10:00,155.62,155.73,155.44,155.46,12021.0,143.5434,143.6448,143.3773,143.3958,12021.0
2019-02-19 13:20:00,155.46,155.48,155.18,155.3,8757.0,143.3958,143.4142,143.1375,143.2482,8757.0
2019-02-19 13:30:00,155.31,155.34,155.09,155.13,7563.0,143.2574,143.2851,143.0545,143.0914,7563.0
2019-02-19 13:40:00,155.16,155.22,155.09,155.1,8412.0,143.1191,143.1744,143.0545,143.0637,8412.0
2019-02-19 13:50:00,155.09,155.28,155.09,155.2,8439.0,143.0545,143.2297,143.0545,143.156,8439.0
2019-02-19 14:00:00,155.25,155.46,155.21,155.46,11856.0,143.2021,143.3958,143.1652,143.3958,11856.0
2019-02-19 14:10:00,155.49,155.73,155.41,155.52,17706.0,143.4234,143.6448,143.3497,143.4511,17706.0
2019-02-19 14:20:00,155.51,155.83,155.51,155.76,14198.0,143.4419,143.7371,143.4419,143.6725,14198.0
2019-02-19 14:30:00,155.78,155.81,155.49,155.56,20778.0,143.6909,143.7186,143.4234,143.488,20778.0
2019-02-19 14:40:00,155.56,155.66,155.37,155.47,13667.0,143.488,143.5803,143.3128,143.405,13667.0
2019-02-19 14:50:00,155.45,155.5,155.25,155.34,21354.0,143.3865,143.4327,143.2021,143.2851,21354.0
2019-02-19 15:00:00,155.36,155.59,155.31,155.54,17902.0,143.3035,143.5157,143.2574,143.4696,17902.0
2019-02-19 15:10:00,155.51,155.54,155.37,155.5,13394.0,143.4419,143.4696,143.3128,143.4327,13394.0
2019-02-19 15:20:00,155.49,155.49,155.23,155.36,15445.0,143.4234,143.4234,143.1836,143.3035,15445.0
2019-02-19 15:30:00,155.38,155.65,155.37,155.51,34562.0,143.322,143.571,143.3128,143.4419,34562.0
2019-02-19 15:40:00,155.52,155.71,155.46,155.47,46636.0,143.4511,143.6264,143.3958,143.405,46636.0
2019-02-19 15:50:00,155.46,155.56,155.33,155.43,89261.0,143.3958,143.488,143.2759,143.3681,89261.0
2019-02-20 09:30:00,156.0,156.4,155.58,155.73,47805.0,143.8939,144.2628,143.5065,143.6448,47805.0
2019-02-20 09:40:00,155.81,156.3,155.55,155.77,40982.0,143.7186,144.1706,143.4788,143.6817,40982.0
2019-02-20 09:50:00,155.77,156.35,155.67,156.18,26382.0,143.6817,144.2167,143.5895,144.0599,26382.0
2019-02-20 10:00:00,156.22,156.39,156.04,156.25,32073.0,144.0968,144.2536,143.9308,144.1245,32073.0
2019-02-20 10:10:00,156.24,156.34,155.91,156.18,35297.0,144.1152,144.2075,143.8109,144.0599,35297.0
2019-02-20 10:20:00,156.15,156.49,156.15,156.48,24394.0,144.0322,144.3458,144.0322,144.3366,24394.0
2019-02-20 10:30:00,156.52,156.67,156.27,156.41,16944.0,144.3735,144.5119,144.1429,144.2721,16944.0
2019-02-20 10:40:00,156.43,156.47,156.12,156.2,17816.0,144.2905,144.3274,144.0046,144.0783,17816.0
2019-02-20 10:50:00,156.2,156.56,156.15,156.24,33870.0,144.0783,144.4104,144.0322,144.1152,33870.0
2019-02-20 11:00:00,156.29,156.53,156.24,156.47,16383.0,144.1614,144.3827,144.1152,144.3274,16383.0
2019-02-20 11:10:00,156.45,156.47,156.26,156.36,14308.0,144.3089,144.3274,144.1337,144.2259,14308.0
2019-02-20 11:20:00,156.33,156.57,156.31,156.51,28226.0,144.1983,144.4196,144.1798,144.3643,28226.0
2019-02-20 11:30:00,156.53,156.82,156.49,156.82,10756.0,144.3827,144.6502,144.3458,144.6502,10756.0
2019-02-20 11:40:00,156.82,156.98,156.81,156.85,16489.0,144.6502,144.7978,144.641,144.6779,16489.0
2019-02-20 11:50:00,156.87,156.87,156.64,156.67,11365.0,144.6964,144.6964,144.4842,144.5119,11365.0
2019-02-20 12:00:00,156.69,156.71,156.51,156.59,12668.0,144.5303,144.5488,144.3643,144.4381,12668.0
2019-02-20 12:10:00,156.57,156.89,156.55,156.89,11656.0,144.4196,144.7148,144.4012,144.7148,11656.0
2019-02-20 12:20:00,156.89,156.94,156.55,156.6,15562.0,144.7148,144.7609,144.4012,144.4473,15562.0
2019-02-20 12:30:00,156.58,156.63,156.46,156.58,10318.0,144.4289,144.475,144.3182,144.4289,10318.0
2019-02-20 12:40:00,156.56,156.95,156.56,156.89,19920.0,144.4104,144.7701,144.4104,144.7148,19920.0
2019-02-20 12:50:00,156.91,156.99,156.67,156.72,21574.0,144.7332,144.807,144.5119,144.558,21574.0
2019-02-20 13:00:00,156.73,156.85,156.7,156.72,10827.0,144.5672,144.6779,144.5395,144.558,10827.0
2019-02-20 13:10:00,156.75,156.98,156.7,156.98,14625.0,144.5857,144.7978,144.5395,144.7978,14625.0
2019-02-20 13:20:00,156.95,157.26,156.94,157.22,17118.0,144.7701,145.0561,144.7609,145.0192,17118.0
2019-02-20 13:30:00,157.21,157.27,157.15,157.24,12325.0,145.01,145.0653,144.9546,145.0376,12325.0
2019-02-20 13:40:00,157.23,157.26,157.16,157.19,8020.0,145.0284,145.0561,144.9638,144.9915,8020.0
2019-02-20 13:50:00,157.19,157.32,157.09,157.13,13966.0,144.9915,145.1114,144.8993,144.9362,13966.0
2019-02-20 14:00:00,157.12,157.35,156.95,157.12,17405.0,144.927,145.1391,144.7701,144.927,17405.0
2019-02-20 14:10:00,157.12,157.13,156.69,156.71,15762.0,144.927,144.9362,144.5303,144.5488,15762.0
2019-02-20 14:20:00,156.68,156.7,156.44,156.62,10929.0,144.5211,144.5395,144.2997,144.4658,10929.0
2019-02-20 14:30:00,156.67,156.99,156.67,156.82,15468.0,144.5119,144.807,144.5119,144.6502,15468.0
2019-02-20 14:40:00,156.85,157.09,156.74,157.09,15771.0,144.6779,144.8993,144.5764,144.8993,15771.0
2019-02-20 14:50:00,157.12,157.22,157.0,157.11,22462.0,144.927,145.0192,144.8163,144.9177,22462.0
2019-02-20 15:00:00,157.15,157.18,157.06,157.13,30135.0,144.9546,144.9823,144.8716,144.9362,30135.0
2019-02-20 15:10:00,157.13,157.19,157.08,157.14,22836.0,144.9362,144.9915,144.8901,144.9454,22836.0
2019-02-20 15:20:00,157.19,157.24,157.11,157.11,18767.0,144.9915,145.0376,144.9177,144.9177,18767.0
2019-02-20 15:30:00,157.09,157.12,156.84,156.91,43375.0,144.8993,144.927,144.6687,144.7332,43375.0
2019-02-20 15:40:00,156.88,156.95,156.68,156.77,59232.0,144.7056,144.7701,144.5211,144.6041,59232.0
2019-02-20 15:50:00,156.75,156.81,156.58,156.69,127719.0,144.5857,144.641,144.4289,144.5303,127719.0
2019-02-21 09:30:00,156.14,156.44,155.81,156.17,50703.0,144.023,144.2997,143.7186,144.0507,50703.0
2019-02-21 09:40:00,156.25,156.57,156.09,156.47,23316.0,144.1245,144.4196,143.9769,144.3274,23316.0
2019-02-21 09:50:00,156.41,156.47,156.09,156.34,36399.0,144.2721,144.3274,143.9769,144.2075,36399.0
2019-02-21 10:00:00,156.33,156.39,155.95,156.37,40459.0,144.1983,144.2536,143.8477,144.2352,40459.0
2019-02-21 10:10:00,156.4,156.42,156.18,156.3,68667.0,144.2628,144.2813,144.0599,144.1706,68667.0
2019-02-21 10:20:00,156.34,156.8,156.23,156.65,171729.0,144.2075,144.6318,144.106,144.4934,171729.0
2019-02-21 10:30:00,156.65,156.71,156.52,156.52,23261.0,144.4934,144.5488,144.3735,144.3735,23261.0
2019-02-21 10:40:00,156.5,156.86,156.36,156.69,33657.0,144.3551,144.6871,144.2259,144.5303,33657.0
2019-02-21 10:50:00,156.66,157.0,156.58,156.63,51472.0,144.5026,144.8163,144.4289,144.475,51472.0
2019-02-21 11:00:00,156.63,156.96,156.6,156.63,19685.0,144.475,144.7794,144.4473,144.475,19685.0
2019-02-21 11:10:00,156.65,156.72,156.38,156.39,12154.0,144.4934,144.558,144.2444,144.2536,12154.0
2019-02-21 11:20:00,156.37,156.52,156.25,156.25,22128.0,144.2352,144.3735,144.1245,144.1245,22128.0
2019-02-21 11:30:00,156.23,156.43,156.23,156.36,12435.0,144.106,144.2905,144.106,144.2259,12435.0
2019-02-21 11:40:00,156.4,156.52,156.33,156.38,9705.0,144.2628,144.3735,144.1983,144.2444,9705.0
2019-02-21 11:50:00,156.43,156.84,156.28,156.75,29694.0,144.2905,144.6687,144.1521,144.5857,29694.0
2019-02-21 12:00:00,156.74,156.94,156.74,156.92,20025.0,144.5764,144.7609,144.5764,144.7425,20025.0
2019-02-21 12:10:00,156.9,156.96,156.76,156.79,15135.0,144.724,144.7794,144.5949,144.6226,15135.0
2019-02-21 12:20:00,156.77,156.86,156.6,156.62,12628.0,144.6041,144.6871,144.4473,144.4658,12628.0
2019-02-21 12:30:00,156.64,156.83,156.6,156.64,16402.0,144.4842,144.6595,144.4473,144.4842,16402.0
2019-02-21 12:40:00,156.64,156.79,156.49,156.52,19335.0,144.4842,144.6226,144.3458,144.3735,19335.0
2019-02-21 12:50:00,156.51,156.67,156.49,156.54,10257.0,144.3643,144.5119,144.3458,144.392,10257.0
2019-02-21 13:00:00,156.52,156.56,156.35,156.42,14025.0,144.3735,144.4104,144.2167,144.2813,14025.0
2019-02-21 13:10:00,156.42,156.44,156.11,156.11,15376.0,144.2813,144.2997,143.9953,143.9953,15376.0
2019-02-21 13:20:00,156.13,156.18,155.88,155.88,15890.0,144.0138,144.0599,143.7832,143.7832,15890.0
2019-02-21 13:30:00,155.91,156.0,155.84,155.96,13783.0,143.8109,143.8939,143.7463,143.857,13783.0
2019-02-21 13:40:00,155.95,156.13,155.93,156.11,10974.0,143.8477,144.0138,143.8293,143.9953,10974.0
2019-02-21 13:50:00,156.07,156.16,155.99,156.12,10978.0,143.9584,144.0415,143.8846,144.0046,10978.0
2019-02-21 14:00:00,156.13,156.19,156.0,156.0,12510.0,144.0138,144.0691,143.8939,143.8939,12510.0
2019-02-21 14:10:00,156.02,156.05,155.84,155.84,15199.0,143.9123,143.94,143.7463,143.7463,15199.0
2019-02-21 14:20:00,155.85,155.92,155.74,155.91,14727.0,143.7555,143.8201,143.654,143.8109,14727.0
2019-02-21 14:30:00,155.89,155.99,155.8,155.96,16299.0,143.7924,143.8846,143.7094,143.857,16299.0
2019-02-21 14:40:00,155.97,156.02,155.68,155.7,15891.0,143.8662,143.9123,143.5987,143.6171,15891.0
2019-02-21 14:50:00,155.72,155.89,155.62,155.85,13761.0,143.6356,143.7924,143.5434,143.7555,13761.0
2019-02-21 15:00:00,155.85,156.08,155.82,155.98,14421.0,143.7555,143.9677,143.7278,143.8754,14421.0
2019-02-21 15:10:00,156.0,156.08,155.92,155.94,15313.0,143.8939,143.9677,143.8201,143.8385,15313.0
2019-02-21 15:20:00,155.93,156.05,155.91,155.94,17262.0,143.8293,143.94,143.8109,143.8385,17262.0
2019-02-21 15:30:00,155.93,156.13,155.79,156.09,31096.0,143.8293,144.0138,143.7002,143.9769,31096.0
2019-02-21 15:40:00,156.11,156.28,156.0,156.25,33021.0,143.9953,144.1521,143.8939,144.1245,33021.0
2019-02-21 15:50:00,156.24,156.59,156.23,156.53,57820.0,144.1152,144.4381,144.106,144.3827,57820.0
2019-02-22 09:30:00,156.53,157.37,155.48,157.11,36374.0,144.3827,145.1576,143.4142,144.9177,36374.0
2019-02-22 09:40:00,157.13,157.26,156.58,157.05,36600.0,144.9362,145.0561,144.4289,144.8624,36600.0
2019-02-22 09:50:00,157.01,157.67,157.01,157.5,22555.0,144.8255,145.4343,144.8255,145.2775,22555.0
2019-02-22 10:00:00,157.51,157.88,157.43,157.67,36756.0,145.2867,145.628,145.2129,145.4343,36756.0
2019-02-22 10:10:00,157.64,157.65,157.31,157.41,16186.0,145.4066,145.4158,145.1022,145.1944,16186.0
2019-02-22 10:20:00,157.4,157.51,157.31,157.34,16089.0,145.1852,145.2867,145.1022,145.1299,16089.0
2019-02-22 10:30:00,157.32,157.49,157.22,157.42,20689.0,145.1114,145.2682,145.0192,145.2037,20689.0
2019-02-22 10:40:00,157.42,157.68,157.34,157.64,25879.0,145.2037,145.4435,145.1299,145.4066,25879.0
2019-02-22 10:50:00,157.58,157.99,157.58,157.91,19326.0,145.3513,145.7294,145.3513,145.6556,19326.0
2019-02-22 11:00:00,157.86,158.0,157.55,157.56,22538.0,145.6095,145.7387,145.3236,145.3328,22538.0
2019-02-22 11:10:00,157.56,157.92,157.55,157.92,14376.0,145.3328,145.6649,145.3236,145.6649,14376.0
2019-02-22 11:20:00,157.92,158.17,157.89,158.1,16683.0,145.6649,145.8955,145.6372,145.8309,16683.0
2019-02-22 11:30:00,158.07,158.16,157.93,157.95,12250.0,145.8032,145.8862,145.6741,145.6925,12250.0
2019-02-22 11:40:00,157.95,158.09,157.88,158.05,10187.0,145.6925,145.8217,145.628,145.7848,10187.0
2019-02-22 11:50:00,158.03,158.28,158.02,158.24,16036.0,145.7663,145.9969,145.7571,145.96,16036.0
2019-02-22 12:00:00,158.22,158.48,158.18,158.42,14668.0,145.9416,146.1814,145.9047,146.1261,14668.0
2019-02-22 12:10:00,158.41,158.44,158.31,158.33,9011.0,146.1168,146.1445,146.0246,146.0431,9011.0
2019-02-22 12:20:00,158.28,158.3,158.18,158.24,7966.0,145.9969,146.0154,145.9047,145.96,7966.0
2019-02-22 12:30:00,158.25,158.44,158.24,158.44,11012.0,145.9693,146.1445,145.96,146.1445,11012.0
2019-02-22 12:40:00,158.44,158.47,158.32,158.38,9634.0,146.1445,146.1722,146.0338,146.0892,9634.0
2019-02-22 12:50:00,158.36,158.55,158.28,158.33,17727.0,146.0707,146.246,145.9969,146.0431,17727.0
2019-02-22 13:00:00,158.34,158.4,158.19,158.21,6436.0,146.0523,146.1076,145.9139,145.9324,6436.0
2019-02-22 13:10:00,158.21,158.23,157.95,158.1,8729.0,145.9324,145.9508,145.6925,145.8309,8729.0
2019-02-22 13:20:00,158.11,158.38,158.09,158.38,21003.0,145.8401,146.0892,145.8217,146.0892,21003.0
2019-02-22 13:30:00,158.42,158.47,158.22,158.35,10458.0,146.1261,146.1722,145.9416,146.0615,10458.0
2019-02-22 13:40:00,158.36,158.36,158.17,158.18,13857.0,146.0707,146.0707,145.8955,145.9047,13857.0
2019-02-22 13:50:00,158.21,158.24,158.12,158.2,16317.0,145.9324,145.96,145.8493,145.9231,16317.0
2019-02-22 14:00:00,158.2,158.26,158.13,158.2,15172.0,145.9231,145.9785,145.8586,145.9231,15172.0
2019-02-22 14:10:00,158.26,158.5,158.25,158.43,10935.0,145.9785,146.1999,145.9693,146.1353,10935.0
2019-02-22 14:20:00,158.45,158.57,158.4,158.53,8769.0,146.1537,146.2644,146.1076,146.2275,8769.0
2019-02-22 14:30:00,158.58,158.64,158.24,158.32,13437.0,146.2737,146.329,145.96,146.0338,13437.0
2019-02-22 14:40:00,158.33,158.33,158.02,158.12,17957.0,146.0431,146.0431,145.7571,145.8493,17957.0
2019-02-22 14:50:00,158.09,158.19,157.96,158.08,18111.0,145.8217,145.9139,145.7018,145.8125,18111.0
2019-02-22 15:00:00,158.08,158.38,158.07,158.35,14752.0,145.8125,146.0892,145.8032,146.0615,14752.0
2019-02-22 15:10:00,158.36,158.74,158.36,158.74,15372.0,146.0707,146.4212,146.0707,146.4212,15372.0
2019-02-22 15:20:00,158.73,158.78,158.51,158.75,22253.0,146.412,146.4581,146.2091,146.4305,22253.0
2019-02-22 15:30:00,158.76,158.82,158.59,158.6,36047.0,146.4397,146.495,146.2829,146.2921,36047.0
2019-02-22 15:40:00,158.61,158.89,158.6,158.82,54533.0,146.3013,146.5596,146.2921,146.495,54533.0
2019-02-22 15:50:00,158.84,159.07,158.76,159.03,97079.0,146.5135,146.7256,146.4397,146.6887,97079.0
2019-02-25 09:30:00,159.37,159.37,158.4,159.08,65590.0,147.0023,147.0023,146.1076,146.7348,65590.0
2019-02-25 09:40:00,159.08,159.27,158.61,158.8,51177.0,146.7348,146.9101,146.3013,146.4766,51177.0
2019-02-25 09:50:00,158.78,159.07,158.6,159.02,48403.0,146.4581,146.7256,146.2921,146.6795,48403.0
2019-02-25 10:00:00,158.92,159.04,158.7,158.71,55306.0,146.5873,146.698,146.3843,146.3936,55306.0
2019-02-25 10:10:00,158.72,158.84,158.53,158.76,30646.0,146.4028,146.5135,146.2275,146.4397,30646.0
2019-02-25 10:20:00,158.75,158.81,158.24,158.35,23529.0,146.4305,146.4858,145.96,146.0615,23529.0
2019-02-25 10:30:00,158.42,158.52,158.28,158.39,14128.0,146.1261,146.2183,145.9969,146.0984,14128.0
2019-02-25 10:40:00,158.4,158.8,158.4,158.63,21022.0,146.1076,146.4766,146.1076,146.3198,21022.0
2019-02-25 10:50:00,158.57,158.9,158.56,158.73,35587.0,146.2644,146.5688,146.2552,146.412,35587.0
2019-02-25 11:00:00,158.74,158.85,158.67,158.74,12312.0,146.4212,146.5227,146.3567,146.4212,12312.0
2019-02-25 11:10:00,158.76,158.8,158.67,158.67,8668.0,146.4397,146.4766,146.3567,146.3567,8668.0
2019-02-25 11:20:00,158.67,158.71,158.54,158.6,14138.0,146.3567,146.3936,146.2368,146.2921,14138.0
2019-02-25 11:30:00,158.59,158.82,158.56,158.71,13221.0,146.2829,146.495,146.2552,146.3936,13221.0
2019-02-25 11:40:00,158.7,158.86,158.69,158.84,13554.0,146.3843,146.5319,146.3751,146.5135,13554.0
2019-02-25 11:50:00,158.82,158.82,158.64,158.7,10051.0,146.495,146.495,146.329,146.3843,10051.0
2019-02-25 12:00:00,158.7,158.77,158.63,158.73,9059.0,146.3843,146.4489,146.3198,146.412,9059.0
2019-02-25 12:10:00,158.73,158.77,158.56,158.65,24655.0,146.412,146.4489,146.2552,146.3382,24655.0
2019-02-25 12:20:00,158.68,158.7,158.38,158.41,19408.0,146.3659,146.3843,146.0892,146.1168,19408.0
2019-02-25 12:30:00,158.41,158.52,158.34,158.37,16248.0,146.1168,146.2183,146.0523,146.0799,16248.0
2019-02-25 12:40:00,158.39,158.39,158.11,158.34,22094.0,146.0984,146.0984,145.8401,146.0523,22094.0
2019-02-25 12:50:00,158.32,158.32,157.79,157.92,27095.0,146.0338,146.0338,145.545,145.6649,27095.0
2019-02-25 13:00:00,157.93,158.25,157.93,158.03,19081.0,145.6741,145.9693,145.6741,145.7663,19081.0
2019-02-25 13:10:00,158.05,158.08,157.92,157.97,6532.0,145.7848,145.8125,145.6649,145.711,6532.0
2019-02-25 13:20:00,157.91,157.93,157.81,157.85,6389.0,145.6556,145.6741,145.5634,145.6003,6389.0
2019-02-25 13:30:00,157.88,157.88,157.68,157.68,7084.0,145.628,145.628,145.4435,145.4435,7084.0
2019-02-25 13:40:00,157.7,157.82,157.7,157.79,7534.0,145.4619,145.5726,145.4619,145.545,7534.0
2019-02-25 13:50:00,157.8,157.93,157.72,157.85,73143.0,145.5542,145.6741,145.4804,145.6003,73143.0
2019-02-25 14:00:00,157.85,157.92,157.47,157.47,56106.0,145.6003,145.6649,145.2498,145.2498,56106.0
2019-02-25 14:10:00,157.47,157.78,157.47,157.57,17419.0,145.2498,145.5357,145.2498,145.342,17419.0
2019-02-25 14:20:00,157.52,157.58,157.25,157.32,53398.0,145.2959,145.3513,145.0469,145.1114,53398.0
2019-02-25 14:30:00,157.29,157.42,157.1,157.42,37215.0,145.0838,145.2037,144.9085,145.2037,37215.0
2019-02-25 14:40:00,157.4,157.52,157.31,157.38,34434.0,145.1852,145.2959,145.1022,145.1668,34434.0
2019-02-25 14:50:00,157.37,157.63,157.33,157.61,23278.0,145.1576,145.3974,145.1207,145.3789,23278.0
2019-02-25 15:00:00,157.65,157.67,157.3,157.4,41559.0,145.4158,145.4343,145.093,145.1852,41559.0
2019-02-25 15:10:00,157.38,157.49,157.29,157.29,16593.0,145.1668,145.2682,145.0838,145.0838,16593.0
2019-02-25 15:20:00,157.3,157.33,157.13,157.29,38968.0,145.093,145.1207,144.9362,145.0838,38968.0
2019-02-25 15:30:00,157.3,157.48,157.24,157.47,51811.0,145.093,145.259,145.0376,145.2498,51811.0
2019-02-25 15:40:00,157.49,157.58,157.31,157.46,57025.0,145.2682,145.3513,145.1022,145.2406,57025.0
2019-02-25 15:50:00,157.48,157.54,157.05,157.31,134055.0,145.259,145.3144,144.8624,145.1022,134055.0
2019-02-26 09:30:00,156.86,157.71,156.86,157.52,38679.0,144.6871,145.4712,144.6871,145.2959,38679.0
2019-02-26 09:40:00,157.47,158.12,157.39,157.63,17943.0,145.2498,145.8493,145.176,145.3974,17943.0
2019-02-26 09:50:00,157.58,157.68,157.23,157.5,28466.0,145.3513,145.4435,145.0284,145.2775,28466.0
2019-02-26 10:00:00,157.5,157.91,157.47,157.73,27540.0,145.2775,145.6556,145.2498,145.4896,27540.0
2019-02-26 10:10:00,157.75,158.2,157.65,158.02,21276.0,145.5081,145.9231,145.4158,145.7571,21276.0
2019-02-26 10:20:00,158.06,158.17,157.85,157.88,22491.0,145.794,145.8955,145.6003,145.628,22491.0
2019-02-26 10:30:00,157.86,158.01,157.8,157.85,29674.0,145.6095,145.7479,145.5542,145.6003,29674.0
2019-02-26 10:40:00,157.87,157.96,157.7,157.7,21481.0,145.6187,145.7018,145.4619,145.4619,21481.0
2019-02-26 10:50:00,157.71,157.74,157.37,157.38,30869.0,145.4712,145.4988,145.1576,145.1668,30869.0
2019-02-26 11:00:00,157.38,158.11,157.32,158.01,24138.0,145.1668,145.8401,145.1114,145.7479,24138.0
2019-02-26 11:10:00,158.01,158.2,157.87,158.0,24709.0,145.7479,145.9231,145.6187,145.7387,24709.0
2019-02-26 11:20:00,158.03,158.03,157.52,157.62,17809.0,145.7663,145.7663,145.2959,145.3882,17809.0
2019-02-26 11:30:00,157.66,157.78,156.97,156.97,38590.0,145.425,145.5357,144.7886,144.7886,38590.0
2019-02-26 11:40:00,156.98,157.27,156.83,157.07,63768.0,144.7978,145.0653,144.6595,144.8808,63768.0
2019-02-26 11:50:00,157.05,157.39,156.88,157.1,54542.0,144.8624,145.176,144.7056,144.9085,54542.0
2019-02-26 12:00:00,157.11,157.41,157.1,157.27,35655.0,144.9177,145.1944,144.9085,145.0653,35655.0
2019-02-26 12:10:00,157.32,157.35,157.14,157.26,26461.0,145.1114,145.1391,144.9454,145.0561,26461.0
2019-02-26 12:20:00,157.24,157.24,156.8,157.02,39544.0,145.0376,145.0376,144.6318,144.8347,39544.0
2019-02-26 12:30:00,157.0,157.03,156.79,156.88,25708.0,144.8163,144.8439,144.6226,144.7056,25708.0
2019-02-26 12:40:00,156.88,156.91,156.73,156.74,37294.0,144.7056,144.7332,144.5672,144.5764,37294.0
2019-02-26 12:50:00,156.69,156.74,156.47,156.64,37720.0,144.5303,144.5764,144.3274,144.4842,37720.0
2019-02-26 13:00:00,156.67,156.72,156.36,156.45,40308.0,144.5119,144.558,144.2259,144.3089,40308.0
2019-02-26 13:10:00,156.45,156.45,156.05,156.12,22756.0,144.3089,144.3089,143.94,144.0046,22756.0
2019-02-26 13:20:00,156.13,156.54,156.13,156.41,42924.0,144.0138,144.392,144.0138,144.2721,42924.0
2019-02-26 13:30:00,156.45,156.52,156.29,156.4,24538.0,144.3089,144.3735,144.1614,144.2628,24538.0
2019-02-26 13:40:00,156.4,156.46,156.28,156.28,14142.0,144.2628,144.3182,144.1521,144.1521,14142.0
2019-02-26 13:50:00,156.3,156.33,155.98,156.04,26193.0,144.1706,144.1983,143.8754,143.9308,26193.0
2019-02-26 14:00:00,156.0,156.11,155.92,156.06,36326.0,143.8939,143.9953,143.8201,143.9492,36326.0
2019-02-26 14:10:00,156.06,156.14,155.95,155.97,20633.0,143.9492,144.023,143.8477,143.8662,20633.0
2019-02-26 14:20:00,155.98,156.17,155.84,156.17,42780.0,143.8754,144.0507,143.7463,144.0507,42780.0
2019-02-26 14:30:00,156.2,156.62,156.17,156.54,25009.0,144.0783,144.4658,144.0507,144.392,25009.0
2019-02-26 14:40:00,156.54,156.55,156.26,156.28,21016.0,144.392,144.4012,144.1337,144.1521,21016.0
2019-02-26 14:50:00,156.29,156.74,156.21,156.7,71804.0,144.1614,144.5764,144.0876,144.5395,71804.0
2019-02-26 15:00:00,156.71,156.73,156.34,156.36,32111.0,144.5488,144.5672,144.2075,144.2259,32111.0
2019-02-26 15:10:00,156.37,156.59,156.28,156.39,39064.0,144.2352,144.4381,144.1521,144.2536,39064.0
2019-02-26 15:20:00,156.38,156.76,156.24,156.55,51089.0,144.2444,144.5949,144.1152,144.4012,51089.0
2019-02-26 15:30:00,156.57,156.77,156.54,156.6,83938.0,144.4196,144.6041,144.392,144.4473,83938.0
2019-02-26 15:40:00,156.61,156.72,156.39,156.53,62369.0,144.4565,144.558,144.2536,144.3827,62369.0
2019-02-26 15:50:00,156.53,156.56,156.22,156.44,95800.0,144.3827,144.4104,144.0968,144.2997,95800.0
2019-02-27 09:30:00,155.49,155.52,154.37,154.91,29304.0,143.8161,143.8439,142.7802,143.2797,29304.0
2019-02-27 09:40:00,155.09,155.85,155.0,155.85,22815.0,143.4462,144.1491,143.3629,144.1491,22815.0
2019-02-27 09:50:00,155.75,155.86,155.24,155.64,20599.0,144.0566,144.1584,143.5849,143.9549,20599.0
2019-02-27 10:00:00,155.59,155.85,155.5,155.8,20525.0,143.9086,144.1491,143.8254,144.1029,20525.0
2019-02-27 10:10:00,155.8,155.82,155.45,155.61,39436.0,144.1029,144.1214,143.7791,143.9271,39436.0
2019-02-27 10:20:00,155.64,155.85,155.53,155.67,15046.0,143.9549,144.1491,143.8531,143.9826,15046.0
2019-02-27 10:30:00,155.67,155.7,155.35,155.53,14396.0,143.9826,144.0104,143.6866,143.8531,14396.0
2019-02-27 10:40:00,155.52,155.83,155.51,155.65,12000.0,143.8439,144.1306,143.8346,143.9641,12000.0
2019-02-27 10:50:00,155.63,155.67,155.34,155.52,14983.0,143.9456,143.9826,143.6774,143.8439,14983.0
2019-02-27 11:00:00,155.56,155.96,155.55,155.96,14120.0,143.8809,144.2508,143.8716,144.2508,14120.0
2019-02-27 11:10:00,155.98,156.24,155.9,156.23,10399.0,144.2693,144.5098,144.1954,144.5006,10399.0
2019-02-27 11:20:00,156.26,156.37,156.19,156.25,16027.0,144.5283,144.6301,144.4636,144.5191,16027.0
2019-02-27 11:30:00,156.26,156.58,156.17,156.57,26694.0,144.5283,144.8243,144.4451,144.8151,26694.0
2019-02-27 11:40:00,156.54,156.67,156.43,156.44,10330.0,144.7873,144.9075,144.6856,144.6948,10330.0
2019-02-27 11:50:00,156.45,156.55,156.4,156.43,9256.0,144.7041,144.7966,144.6578,144.6856,9256.0
2019-02-27 12:00:00,156.45,156.58,156.41,156.54,9366.0,144.7041,144.8243,144.6671,144.7873,9366.0
2019-02-27 12:10:00,156.56,156.58,156.42,156.47,5231.0,144.8058,144.8243,144.6763,144.7226,5231.0
2019-02-27 12:20:00,156.46,156.64,156.44,156.59,10358.0,144.7133,144.8798,144.6948,144.8336,10358.0
2019-02-27 12:30:00,156.62,156.71,156.59,156.69,5650.0,144.8613,144.9445,144.8336,144.926,5650.0
2019-02-27 12:40:00,156.68,156.8,156.59,156.75,10263.0,144.9168,145.0278,144.8336,144.9815,10263.0
2019-02-27 12:50:00,156.72,156.86,156.45,156.46,24725.0,144.9538,145.0833,144.7041,144.7133,24725.0
2019-02-27 13:00:00,156.43,156.82,156.43,156.81,6783.0,144.6856,145.0463,144.6856,145.037,6783.0
2019-02-27 13:10:00,156.82,156.96,156.79,156.84,6099.0,145.0463,145.1758,145.0185,145.0648,6099.0
2019-02-27 13:20:00,156.85,156.96,156.84,156.86,4550.0,145.074,145.1758,145.0648,145.0833,4550.0
2019-02-27 13:30:00,156.83,156.87,156.74,156.8,8804.0,145.0555,145.0925,144.9723,145.0278,8804.0
2019-02-27 13:40:00,156.87,157.15,156.83,157.15,26750.0,145.0925,145.3515,145.0555,145.3515,26750.0
2019-02-27 13:50:00,157.12,157.17,156.97,157.03,7004.0,145.3238,145.37,145.185,145.2405,7004.0
2019-02-27 14:00:00,156.99,157.07,156.88,156.96,14153.0,145.2035,145.2775,145.1018,145.1758,14153.0
2019-02-27 14:10:00,156.96,157.31,156.95,157.28,7730.0,145.1758,145.4995,145.1665,145.4717,7730.0
2019-02-27 14:20:00,157.26,157.35,157.18,157.19,11062.0,145.4532,145.5365,145.3793,145.3885,11062.0
2019-02-27 14:30:00,157.2,157.29,157.19,157.24,9962.0,145.3978,145.481,145.3885,145.4348,9962.0
2019-02-27 14:40:00,157.23,157.45,157.22,157.37,13648.0,145.4255,145.629,145.4163,145.555,13648.0
2019-02-27 14:50:00,157.34,157.38,157.21,157.27,23866.0,145.5272,145.5642,145.407,145.4625,23866.0
2019-02-27 15:00:00,157.24,157.27,157.12,157.21,21143.0,145.4348,145.4625,145.3238,145.407,21143.0
2019-02-27 15:10:00,157.22,157.31,157.17,157.22,15072.0,145.4163,145.4995,145.37,145.4163,15072.0
2019-02-27 15:20:00,157.2,157.2,157.04,157.04,12954.0,145.3978,145.3978,145.2498,145.2498,12954.0
2019-02-27 15:30:00,157.01,157.05,156.88,156.96,21570.0,145.222,145.259,145.1018,145.1758,21570.0
2019-02-27 15:40:00,156.95,157.13,156.88,157.11,33204.0,145.1665,145.333,145.1018,145.3145,33204.0
2019-02-27 15:50:00,157.13,157.23,156.91,157.05,100434.0,145.333,145.4255,145.1295,145.259,100434.0
2019-02-28 09:30:00,157.09,157.55,156.8,157.55,25778.0,145.296,145.7215,145.0278,145.7215,25778.0
2019-02-28 09:40:00,157.47,157.64,157.15,157.16,23493.0,145.6475,145.8047,145.3515,145.3608,23493.0
2019-02-28 09:50:00,157.09,157.1,156.55,156.69,10034.0,145.296,145.3053,144.7966,144.926,10034.0
2019-02-28 10:00:00,156.65,156.96,156.09,156.42,31811.0,144.889,145.1758,144.3711,144.6763,31811.0
2019-02-28 10:10:00,156.44,156.95,156.41,156.89,17328.0,144.6948,145.1665,144.6671,145.111,17328.0
2019-02-28 10:20:00,156.91,157.49,156.87,157.48,14798.0,145.1295,145.666,145.0925,145.6567,14798.0
2019-02-28 10:30:00,157.52,157.59,157.15,157.18,21680.0,145.6937,145.7585,145.3515,145.3793,21680.0
2019-02-28 10:40:00,157.2,157.48,157.11,157.47,9624.0,145.3978,145.6567,145.3145,145.6475,9624.0
2019-02-28 10:50:00,157.43,157.55,157.28,157.45,27814.0,145.6105,145.7215,145.4717,145.629,27814.0
2019-02-28 11:00:00,157.46,157.84,157.45,157.77,26177.0,145.6382,145.9897,145.629,145.925,26177.0
2019-02-28 11:10:00,157.78,157.98,157.76,157.96,10563.0,145.9342,146.1192,145.9157,146.1007,10563.0
2019-02-28 11:20:00,157.95,158.07,157.9,157.97,10778.0,146.0914,146.2024,146.0452,146.1099,10778.0
2019-02-28 11:30:00,157.98,158.4,157.98,158.4,15084.0,146.1192,146.5077,146.1192,146.5077,15084.0
2019-02-28 11:40:00,158.4,158.46,158.31,158.42,19696.0,146.5077,146.5632,146.4244,146.5262,19696.0
2019-02-28 11:50:00,158.43,158.76,158.42,158.49,16415.0,146.5354,146.8406,146.5262,146.5909,16415.0
2019-02-28 12:00:00,158.49,158.53,158.15,158.18,26080.0,146.5909,146.6279,146.2764,146.3042,26080.0
2019-02-28 12:10:00,158.2,158.25,158.03,158.05,8850.0,146.3227,146.3689,146.1654,146.1839,8850.0
2019-02-28 12:20:00,157.96,158.08,157.91,158.0,10591.0,146.1007,146.2117,146.0544,146.1377,10591.0
2019-02-28 12:30:00,158.0,158.03,157.92,157.94,7740.0,146.1377,146.1654,146.0637,146.0822,7740.0
2019-02-28 12:40:00,157.93,157.98,157.81,157.84,7879.0,146.0729,146.1192,145.962,145.9897,7879.0
2019-02-28 12:50:00,157.8,157.84,157.71,157.77,18071.0,145.9527,145.9897,145.8695,145.925,18071.0
2019-02-28 13:00:00,157.77,157.78,157.65,157.65,6785.0,145.925,145.9342,145.814,145.814,6785.0
2019-02-28 13:10:00,157.65,157.69,157.62,157.69,8138.0,145.814,145.851,145.7862,145.851,8138.0
2019-02-28 13:20:00,157.73,157.85,157.71,157.8,6522.0,145.888,145.999,145.8695,145.9527,6522.0
2019-02-28 13:30:00,157.79,157.9,157.79,157.87,6002.0,145.9435,146.0452,145.9435,146.0175,6002.0
2019-02-28 13:40:00,157.9,158.02,157.87,157.94,7252.0,146.0452,146.1562,146.0175,146.0822,7252.0
2019-02-28 13:50:00,157.97,157.99,157.7,157.73,10216.0,146.1099,146.1284,145.8602,145.888,10216.0
2019-02-28 14:00:00,157.71,157.78,157.66,157.78,7243.0,145.8695,145.9342,145.8232,145.9342,7243.0
2019-02-28 14:10:00,157.78,157.78,157.61,157.65,8585.0,145.9342,145.9342,145.777,145.814,8585.0
2019-02-28 14:20:00,157.68,157.84,157.68,157.84,3122.0,145.8417,145.9897,145.8417,145.9897,3122.0
2019-02-28 14:30:00,157.81,157.84,157.26,157.41,23663.0,145.962,145.9897,145.4532,145.592,23663.0
2019-02-28 14:40:00,157.46,157.51,157.4,157.41,7054.0,145.6382,145.6845,145.5827,145.592,7054.0
2019-02-28 14:50:00,157.42,157.45,157.22,157.39,11281.0,145.6012,145.629,145.4163,145.5735,11281.0
2019-02-28 15:00:00,157.37,157.46,157.35,157.35,12409.0,145.555,145.6382,145.5365,145.5365,12409.0
2019-02-28 15:10:00,157.34,157.47,157.33,157.46,7618.0,145.5272,145.6475,145.518,145.6382,7618.0
2019-02-28 15:20:00,157.43,157.55,157.42,157.48,15871.0,145.6105,145.7215,145.6012,145.6567,15871.0
2019-02-28 15:30:00,157.47,157.61,157.46,157.49,17229.0,145.6475,145.777,145.6382,145.666,17229.0
2019-02-28 15:40:00,157.49,157.49,157.08,157.19,33397.0,145.666,145.666,145.2868,145.3885,33397.0
2019-02-28 15:50:00,157.21,157.28,156.88,156.95,97946.0,145.407,145.4717,145.1018,145.1665,97946.0
2019-03-01 09:30:00,158.22,159.21,158.05,159.1,98472.0,146.3412,147.2568,146.1839,147.1551,98472.0
2019-03-01 09:40:00,159.13,159.2,158.54,158.69,62640.0,147.1829,147.2476,146.6371,146.7759,62640.0
2019-03-01 09:50:00,158.69,158.89,158.0,158.0,42642.0,146.7759,146.9609,146.1377,146.1377,42642.0
2019-03-01 10:00:00,157.9,158.16,157.73,157.77,22381.0,146.0452,146.2857,145.888,145.925,22381.0
2019-03-01 10:10:00,157.76,157.76,156.96,157.09,18676.0,145.9157,145.9157,145.1758,145.296,18676.0
2019-03-01 10:20:00,157.09,157.28,156.72,157.03,10916.0,145.296,145.4717,144.9538,145.2405,10916.0
2019-03-01 10:30:00,157.02,157.33,156.77,156.85,32448.0,145.2313,145.518,145.0,145.074,32448.0
2019-03-01 10:40:00,156.92,156.93,156.5,156.5,13788.0,145.1388,145.148,144.7503,144.7503,13788.0
2019-03-01 10:50:00,156.46,156.75,156.28,156.29,32776.0,144.7133,144.9815,144.5468,144.5561,32776.0
2019-03-01 11:00:00,156.31,156.64,156.31,156.58,17585.0,144.5746,144.8798,144.5746,144.8243,17585.0
2019-03-01 11:10:00,156.56,156.61,156.39,156.54,10948.0,144.8058,144.852,144.6486,144.7873,10948.0
2019-03-01 11:20:00,156.53,156.55,156.11,156.18,17267.0,144.7781,144.7966,144.3896,144.4543,17267.0
2019-03-01 11:30:00,156.21,156.34,156.09,156.25,11635.0,144.4821,144.6023,144.3711,144.5191,11635.0
2019-03-01 11:40:00,156.22,156.31,156.18,156.22,14020.0,144.4913,144.5746,144.4543,144.4913,14020.0
2019-03-01 11:50:00,156.18,156.32,156.1,156.3,11008.0,144.4543,144.5838,144.3803,144.5653,11008.0
2019-03-01 12:00:00,156.28,156.47,156.22,156.44,5554.0,144.5468,144.7226,144.4913,144.6948,5554.0
2019-03-01 12:10:00,156.46,156.61,156.26,156.38,39334.0,144.7133,144.852,144.5283,144.6393,39334.0
2019-03-01 12:20:00,156.37,156.55,156.35,156.47,6520.0,144.6301,144.7966,144.6116,144.7226,6520.0
2019-03-01 12:30:00,156.5,156.61,156.5,156.52,6576.0,144.7503,144.852,144.7503,144.7688,6576.0
2019-03-01 12:40:00,156.46,156.52,156.42,156.49,5299.0,144.7133,144.7688,144.6763,144.7411,5299.0
2019-03-01 12:50:00,156.52,156.55,156.44,156.52,10332.0,144.7688,144.7966,144.6948,144.7688,10332.0
2019-03-01 13:00:00,156.56,156.56,156.36,156.37,8382.0,144.8058,144.8058,144.6208,144.6301,8382.0
2019-03-01 13:10:00,156.35,156.49,156.35,156.46,4948.0,144.6116,144.7411,144.6116,144.7133,4948.0
2019-03-01 13:20:00,156.46,156.75,156.46,156.72,4789.0,144.7133,144.9815,144.7133,144.9538,4789.0
2019-03-01 13:30:00,156.69,156.69,156.6,156.6,7614.0,144.926,144.926,144.8428,144.8428,7614.0
2019-03-01 13:40:00,156.56,156.69,156.53,156.63,21488.0,144.8058,144.926,144.7781,144.8705,21488.0
2019-03-01 13:50:00,156.63,156.69,156.59,156.63,5802.0,144.8705,144.926,144.8336,144.8705,5802.0
2019-03-01 14:00:00,156.65,156.93,156.62,156.93,12123.0,144.889,145.148,144.8613,145.148,12123.0
2019-03-01 14:10:00,156.92,156.99,156.88,156.9,14589.0,145.1388,145.2035,145.1018,145.1203,14589.0
2019-03-01 14:20:00,156.89,157.14,156.89,157.1,12568.0,145.111,145.3423,145.111,145.3053,12568.0
2019-03-01 14:30:00,157.13,157.25,156.98,157.07,19317.0,145.333,145.444,145.1943,145.2775,19317.0
2019-03-01 14:40:00,157.09,157.18,156.93,156.99,8057.0,145.296,145.3793,145.148,145.2035,8057.0
2019-03-01 14:50:00,156.99,157.06,156.83,157.04,8658.0,145.2035,145.2683,145.0555,145.2498,8658.0
2019-03-01 15:00:00,157.04,157.19,156.96,157.09,9274.0,145.2498,145.3885,145.1758,145.296,9274.0
2019-03-01 15:10:00,157.06,157.06,156.91,156.97,9122.0,145.2683,145.2683,145.1295,145.185,9122.0
2019-03-01 15:20:00,156.97,156.97,156.53,156.59,21526.0,145.185,145.185,144.7781,144.8336,21526.0
2019-03-01 15:30:00,156.61,157.03,156.59,157.02,25257.0,144.852,145.2405,144.8336,145.2313,25257.0
2019-03-01 15:40:00,157.02,157.11,156.94,156.99,33400.0,145.2313,145.3145,145.1573,145.2035,33400.0
2019-03-01 15:50:00,157.02,157.02,156.77,156.93,63379.0,145.2313,145.2313,145.0,145.148,63379.0
2019-03-04 09:30:00,157.77,158.56,156.81,157.73,61695.0,145.925,146.6556,145.037,145.888,61695.0
2019-03-04 09:40:00,157.89,157.93,156.53,157.19,49566.0,146.0359,146.0729,144.7781,145.3885,49566.0
2019-03-04 09:50:00,157.23,157.58,157.12,157.45,21615.0,145.4255,145.7492,145.3238,145.629,21615.0
2019-03-04 10:00:00,157.43,157.74,157.38,157.62,31380.0,145.6105,145.8972,145.5642,145.7862,31380.0
2019-03-04 10:10:00,157.59,157.78,157.53,157.75,33272.0,145.7585,145.9342,145.703,145.9065,33272.0
2019-03-04 10:20:00,157.78,157.89,157.71,157.83,16480.0,145.9342,146.0359,145.8695,145.9805,16480.0
2019-03-04 10:30:00,157.85,157.94,157.47,157.51,20449.0,145.999,146.0822,145.6475,145.6845,20449.0
2019-03-04 10:40:00,157.48,157.84,157.4,157.73,19105.0,145.6567,145.9897,145.5827,145.888,19105.0
2019-03-04 10:50:00,157.71,157.71,157.1,157.23,26241.0,145.8695,145.8695,145.3053,145.4255,26241.0
2019-03-04 11:00:00,157.29,157.29,156.51,156.57,38881.0,145.481,145.481,144.7596,144.8151,38881.0
2019-03-04 11:10:00,156.6,156.92,156.53,156.9,21152.0,144.8428,145.1388,144.7781,145.1203,21152.0
2019-03-04 11:20:00,156.93,156.97,156.25,156.43,16804.0,145.148,145.185,144.5191,144.6856,16804.0
2019-03-04 11:30:00,156.37,156.41,155.9,155.9,18224.0,144.6301,144.6671,144.1954,144.1954,18224.0
2019-03-04 11:40:00,155.92,155.94,155.02,155.15,25908.0,144.2139,144.2324,143.3814,143.5017,25908.0
2019-03-04 11:50:00,155.13,155.26,154.61,154.79,43216.0,143.4832,143.6034,143.0022,143.1687,43216.0
2019-03-04 12:00:00,154.79,155.21,154.79,155.11,21837.0,143.1687,143.5572,143.1687,143.4647,21837.0
2019-03-04 12:10:00,155.08,155.08,154.56,154.7,54783.0,143.4369,143.4369,142.956,143.0854,54783.0
2019-03-04 12:20:00,154.69,154.93,154.49,154.71,35077.0,143.0762,143.2982,142.8912,143.0947,35077.0
2019-03-04 12:30:00,154.71,154.75,154.54,154.65,25293.0,143.0947,143.1317,142.9375,143.0392,25293.0
2019-03-04 12:40:00,154.58,154.6,154.4,154.42,23397.0,142.9745,142.993,142.808,142.8265,23397.0
2019-03-04 12:50:00,154.38,154.82,154.38,154.8,28210.0,142.7895,143.1964,142.7895,143.1779,28210.0
2019-03-04 13:00:00,154.78,154.91,154.71,154.82,21419.0,143.1594,143.2797,143.0947,143.1964,21419.0
2019-03-04 13:10:00,154.75,154.94,154.71,154.86,21163.0,143.1317,143.3074,143.0947,143.2334,21163.0
2019-03-04 13:20:00,154.88,155.16,154.88,155.16,17295.0,143.2519,143.5109,143.2519,143.5109,17295.0
2019-03-04 13:30:00,155.15,155.57,155.14,155.56,33537.0,143.5017,143.8901,143.4924,143.8809,33537.0
2019-03-04 13:40:00,155.55,155.87,155.54,155.86,13453.0,143.8716,144.1676,143.8624,144.1584,13453.0
2019-03-04 13:50:00,155.86,155.99,155.72,155.95,11153.0,144.1584,144.2786,144.0289,144.2416,11153.0
2019-03-04 14:00:00,155.98,156.01,155.86,156.0,16373.0,144.2693,144.2971,144.1584,144.2878,16373.0
2019-03-04 14:10:00,155.97,156.03,155.87,155.91,21945.0,144.2601,144.3156,144.1676,144.2046,21945.0
2019-03-04 14:20:00,155.91,156.1,155.89,156.05,30683.0,144.2046,144.3803,144.1861,144.3341,30683.0
2019-03-04 14:30:00,156.05,156.05,155.89,155.91,13377.0,144.3341,144.3341,144.1861,144.2046,13377.0
2019-03-04 14:40:00,155.91,156.05,155.9,155.99,15959.0,144.2046,144.3341,144.1954,144.2786,15959.0
2019-03-04 14:50:00,156.01,156.27,155.96,156.08,28169.0,144.2971,144.5376,144.2508,144.3618,28169.0
2019-03-04 15:00:00,156.08,156.09,155.75,155.78,18406.0,144.3618,144.3711,144.0566,144.0844,18406.0
2019-03-04 15:10:00,155.78,156.02,155.77,155.97,16482.0,144.0844,144.3063,144.0751,144.2601,16482.0
2019-03-04 15:20:00,155.99,156.19,155.93,156.1,23307.0,144.2786,144.4636,144.2231,144.3803,23307.0
2019-03-04 15:30:00,156.09,156.27,155.97,156.16,36008.0,144.3711,144.5376,144.2601,144.4358,36008.0
2019-03-04 15:40:00,156.13,156.38,155.97,156.28,50534.0,144.4081,144.6393,144.2601,144.5468,50534.0
2019-03-04 15:50:00,156.29,156.54,156.15,156.33,139492.0,144.5561,144.7873,144.4266,144.5931,139492.0
2019-03-05 09:30:00,156.86,158.5,156.63,158.06,52901.0,145.0833,146.6002,144.8705,146.1932,52901.0
2019-03-05 09:40:00,158.19,158.25,157.3,157.88,23045.0,146.3134,146.3689,145.4902,146.0267,23045.0
2019-03-05 09:50:00,157.83,157.9,157.42,157.59,14997.0,145.9805,146.0452,145.6012,145.7585,14997.0
2019-03-05 10:00:00,157.65,158.2,157.65,157.77,25246.0,145.814,146.3227,145.814,145.925,25246.0
2019-03-05 10:10:00,157.77,157.8,156.96,156.96,11817.0,145.925,145.9527,145.1758,145.1758,11817.0
2019-03-05 10:20:00,157.05,157.21,156.96,157.1,7477.0,145.259,145.407,145.1758,145.3053,7477.0
2019-03-05 10:30:00,157.14,157.48,157.11,157.48,7141.0,145.3423,145.6567,145.3145,145.6567,7141.0
2019-03-05 10:40:00,157.51,157.61,157.22,157.23,6865.0,145.6845,145.777,145.4163,145.4255,6865.0
2019-03-05 10:50:00,157.25,157.36,156.58,156.61,22488.0,145.444,145.5457,144.8243,144.852,22488.0
2019-03-05 11:00:00,156.65,156.92,156.56,156.63,14055.0,144.889,145.1388,144.8058,144.8705,14055.0
2019-03-05 11:10:00,156.59,156.63,156.44,156.48,18381.0,144.8336,144.8705,144.6948,144.7318,18381.0
2019-03-05 11:20:00,156.48,156.78,156.47,156.66,12012.0,144.7318,145.0093,144.7226,144.8983,12012.0
2019-03-05 11:30:00,156.63,156.96,156.56,156.96,7436.0,144.8705,145.1758,144.8058,145.1758,7436.0
2019-03-05 11:40:00,157.01,157.12,156.96,157.1,7511.0,145.222,145.3238,145.1758,145.3053,7511.0
2019-03-05 11:50:00,157.06,157.11,156.91,157.01,14133.0,145.2683,145.3145,145.1295,145.222,14133.0
2019-03-05 12:00:00,157.01,157.1,156.85,156.93,7719.0,145.222,145.3053,145.074,145.148,7719.0
2019-03-05 12:10:00,156.96,157.02,156.85,156.85,5723.0,145.1758,145.2313,145.074,145.074,5723.0
2019-03-05 12:20:00,156.8,156.85,156.61,156.67,8451.0,145.0278,145.074,144.852,144.9075,8451.0
2019-03-05 12:30:00,156.66,156.67,156.45,156.56,6849.0,144.8983,144.9075,144.7041,144.8058,6849.0
2019-03-05 12:40:00,156.56,156.62,156.5,156.61,10878.0,144.8058,144.8613,144.7503,144.852,10878.0
2019-03-05 12:50:00,156.61,156.68,156.58,156.65,4553.0,144.852,144.9168,144.8243,144.889,4553.0
2019-03-05 13:00:00,156.66,156.91,156.64,156.84,7258.0,144.8983,145.1295,144.8798,145.0648,7258.0
2019-03-05 13:10:00,156.84,156.92,156.82,156.87,6746.0,145.0648,145.1388,145.0463,145.0925,6746.0
2019-03-05 13:20:00,156.85,156.85,156.69,156.7,7874.0,145.074,145.074,144.926,144.9353,7874.0
2019-03-05 13:30:00,156.69,156.79,156.52,156.52,9985.0,144.926,145.0185,144.7688,144.7688,9985.0
2019-03-05 13:40:00,156.55,156.68,156.51,156.68,6654.0,144.7966,144.9168,144.7596,144.9168,6654.0
2019-03-05 13:50:00,156.68,156.79,156.67,156.75,7694.0,144.9168,145.0185,144.9075,144.9815,7694.0
2019-03-05 14:00:00,156.8,156.9,156.76,156.78,9596.0,145.0278,145.1203,144.9908,145.0093,9596.0
2019-03-05 14:10:00,156.75,156.76,156.54,156.72,11598.0,144.9815,144.9908,144.7873,144.9538,11598.0
2019-03-05 14:20:00,156.75,156.85,156.71,156.77,11822.0,144.9815,145.074,144.9445,145.0,11822.0
2019-03-05 14:30:00,156.77,156.79,156.53,156.66,14047.0,145.0,145.0185,144.7781,144.8983,14047.0
2019-03-05 14:40:00,156.66,156.88,156.66,156.88,15537.0,144.8983,145.1018,144.8983,145.1018,15537.0
2019-03-05 14:50:00,156.85,156.94,156.81,156.9,6701.0,145.074,145.1573,145.037,145.1203,6701.0
2019-03-05 15:00:00,156.88,156.89,156.59,156.65,13046.0,145.1018,145.111,144.8336,144.889,13046.0
2019-03-05 15:10:00,156.61,156.69,156.53,156.67,6547.0,144.852,144.926,144.7781,144.9075,6547.0
2019-03-05 15:20:00,156.67,156.67,156.43,156.5,9765.0,144.9075,144.9075,144.6856,144.7503,9765.0
2019-03-05 15:30:00,156.5,156.64,156.48,156.64,12739.0,144.7503,144.8798,144.7318,144.8798,12739.0
2019-03-05 15:40:00,156.63,156.72,156.53,156.66,40024.0,144.8705,144.9538,144.7781,144.8983,40024.0
2019-03-05 15:50:00,156.68,156.86,155.97,156.03,168621.0,144.9168,145.0833,144.2601,144.3156,168621.0
2019-03-06 09:30:00,155.67,155.99,155.04,155.27,52591.0,143.9826,144.2786,143.3999,143.6127,52591.0
2019-03-06 09:40:00,155.27,155.69,155.15,155.2,71456.0,143.6127,144.0011,143.5017,143.5479,71456.0
2019-03-06 09:50:00,155.27,155.47,155.06,155.11,19990.0,143.6127,143.7976,143.4184,143.4647,19990.0
2019-03-06 10:00:00,155.15,155.46,155.12,155.22,56990.0,143.5017,143.7884,143.4739,143.5664,56990.0
2019-03-06 10:10:00,155.25,155.29,155.06,155.06,32199.0,143.5942,143.6312,143.4184,143.4184,32199.0
2019-03-06 10:20:00,155.04,155.07,154.82,155.07,24294.0,143.3999,143.4277,143.1964,143.4277,24294.0
2019-03-06 10:30:00,155.06,155.14,154.88,154.9,35604.0,143.4184,143.4924,143.2519,143.2704,35604.0
2019-03-06 10:40:00,154.88,155.05,154.81,155.05,29099.0,143.2519,143.4092,143.1872,143.4092,29099.0
2019-03-06 10:50:00,155.06,155.27,154.93,155.25,46446.0,143.4184,143.6127,143.2982,143.5942,46446.0
2019-03-06 11:00:00,155.26,155.3,154.92,154.96,56698.0,143.6034,143.6404,143.2889,143.3259,56698.0
2019-03-06 11:10:00,154.96,155.13,154.88,155.01,21800.0,143.3259,143.4832,143.2519,143.3722,21800.0
2019-03-06 11:20:00,155.01,155.02,154.5,154.54,26587.0,143.3722,143.3814,142.9005,142.9375,26587.0
2019-03-06 11:30:00,154.57,154.61,154.4,154.4,22828.0,142.9652,143.0022,142.808,142.808,22828.0
2019-03-06 11:40:00,154.39,154.58,154.31,154.32,21192.0,142.7987,142.9745,142.7247,142.734,21192.0
2019-03-06 11:50:00,154.32,154.49,154.14,154.39,15719.0,142.734,142.8912,142.5675,142.7987,15719.0
2019-03-06 12:00:00,154.38,155.02,154.37,155.02,21730.0,142.7895,143.3814,142.7802,143.3814,21730.0
2019-03-06 12:10:00,155.0,155.07,154.78,154.78,12783.0,143.3629,143.4277,143.1594,143.1594,12783.0
2019-03-06 12:20:00,154.77,154.96,154.71,154.83,21823.0,143.1502,143.3259,143.0947,143.2057,21823.0
2019-03-06 12:30:00,154.84,155.1,154.73,154.9,41398.0,143.2149,143.4554,143.1132,143.2704,41398.0
2019-03-06 12:40:00,154.92,154.95,154.34,154.4,26595.0,143.2889,143.3167,142.7525,142.808,26595.0
2019-03-06 12:50:00,154.41,154.42,153.83,153.83,39323.0,142.8172,142.8265,142.2808,142.2808,39323.0
2019-03-06 13:00:00,153.82,153.9,152.99,153.06,81466.0,142.2715,142.3455,141.5038,141.5686,81466.0
2019-03-06 13:10:00,153.0,153.82,152.99,153.81,51092.0,141.5131,142.2715,141.5038,142.2623,51092.0
2019-03-06 13:20:00,153.81,154.03,153.73,153.93,22612.0,142.2623,142.4658,142.1883,142.3733,22612.0
2019-03-06 13:30:00,153.94,154.13,153.89,154.03,17221.0,142.3825,142.5582,142.3363,142.4658,17221.0
2019-03-06 13:40:00,154.06,154.14,153.73,153.75,29933.0,142.4935,142.5675,142.1883,142.2068,29933.0
2019-03-06 13:50:00,153.73,154.06,153.54,154.03,31668.0,142.1883,142.4935,142.0125,142.4658,31668.0
2019-03-06 14:00:00,154.07,154.3,154.02,154.11,17325.0,142.5027,142.7155,142.4565,142.5397,17325.0
2019-03-06 14:10:00,154.11,154.32,154.1,154.22,23223.0,142.5397,142.734,142.5305,142.6415,23223.0
2019-03-06 14:20:00,154.22,154.3,154.1,154.16,24069.0,142.6415,142.7155,142.5305,142.586,24069.0
2019-03-06 14:30:00,154.2,154.35,154.05,154.35,32863.0,142.623,142.7617,142.4842,142.7617,32863.0
2019-03-06 14:40:00,154.36,154.53,154.16,154.16,37160.0,142.771,142.9282,142.586,142.586,37160.0
2019-03-06 14:50:00,154.15,154.24,153.94,154.07,38370.0,142.5767,142.66,142.3825,142.5027,38370.0
2019-03-06 15:00:00,154.05,154.23,153.69,153.88,52488.0,142.4842,142.6507,142.1513,142.327,52488.0
2019-03-06 15:10:00,153.88,153.88,153.49,153.65,32444.0,142.327,142.327,141.9663,142.1143,32444.0
2019-03-06 15:20:00,153.66,153.7,153.4,153.53,37179.0,142.1235,142.1605,141.883,142.0033,37179.0
2019-03-06 15:30:00,153.53,153.95,153.49,153.7,81085.0,142.0033,142.3918,141.9663,142.1605,81085.0
2019-03-06 15:40:00,153.67,153.82,153.61,153.72,68398.0,142.1328,142.2715,142.0773,142.179,68398.0
2019-03-06 15:50:00,153.71,153.98,153.7,153.88,129943.0,142.1698,142.4195,142.1605,142.327,129943.0
2019-03-07 09:30:00,157.57,157.75,156.5,157.39,109896.0,145.74,145.9065,144.7503,145.5735,109896.0
2019-03-07 09:40:00,157.4,157.47,155.62,155.63,89715.0,145.5827,145.6475,143.9364,143.9456,89715.0
2019-03-07 09:50:00,155.59,155.67,155.01,155.42,56111.0,143.9086,143.9826,143.3722,143.7514,56111.0
2019-03-07 10:00:00,155.45,155.6,154.97,155.01,38146.0,143.7791,143.9179,143.3352,143.3722,38146.0
2019-03-07 10:10:00,154.98,155.39,154.9,155.13,32540.0,143.3444,143.7236,143.2704,143.4832,32540.0
2019-03-07 10:20:00,155.15,155.26,154.95,155.07,42372.0,143.5017,143.6034,143.3167,143.4277,42372.0
2019-03-07 10:30:00,155.03,155.03,154.41,154.41,49228.0,143.3907,143.3907,142.8172,142.8172,49228.0
2019-03-07 10:40:00,154.37,154.64,154.16,154.6,35315.0,142.7802,143.03,142.586,142.993,35315.0
2019-03-07 10:50:00,154.55,155.84,154.47,155.58,41891.0,142.9467,144.1399,142.8727,143.8994,41891.0
2019-03-07 11:00:00,155.69,155.69,155.13,155.3,31273.0,144.0011,144.0011,143.4832,143.6404,31273.0
2019-03-07 11:10:00,155.31,155.87,155.23,155.23,15810.0,143.6497,144.1676,143.5757,143.5757,15810.0
2019-03-07 11:20:00,155.29,155.43,155.03,155.15,32209.0,143.6312,143.7606,143.3907,143.5017,32209.0
2019-03-07 11:30:00,155.12,156.14,155.09,155.97,50436.0,143.4739,144.4173,143.4462,144.2601,50436.0
2019-03-07 11:40:00,155.89,155.98,155.68,155.68,23459.0,144.1861,144.2693,143.9919,143.9919,23459.0
2019-03-07 11:50:00,155.68,155.71,155.14,155.14,18193.0,143.9919,144.0196,143.4924,143.4924,18193.0
2019-03-07 12:00:00,155.18,155.18,154.92,155.04,15622.0,143.5294,143.5294,143.2889,143.3999,15622.0
2019-03-07 12:10:00,155.04,155.11,154.82,154.85,12961.0,143.3999,143.4647,143.1964,143.2242,12961.0
2019-03-07 12:20:00,154.85,154.99,154.62,154.99,21275.0,143.2242,143.3537,143.0115,143.3537,21275.0
2019-03-07 12:30:00,154.88,155.26,154.72,155.23,20061.0,143.2519,143.6034,143.1039,143.5757,20061.0
2019-03-07 12:40:00,155.16,155.49,155.16,155.46,8791.0,143.5109,143.8161,143.5109,143.7884,8791.0
2019-03-07 12:50:00,155.46,155.92,155.41,155.76,13371.0,143.7884,144.2139,143.7421,144.0659,13371.0
2019-03-07 13:00:00,155.7,155.7,155.4,155.4,14594.0,144.0104,144.0104,143.7329,143.7329,14594.0
2019-03-07 13:10:00,155.4,155.58,155.38,155.52,12807.0,143.7329,143.8994,143.7144,143.8439,12807.0
2019-03-07 13:20:00,155.5,155.59,155.43,155.47,10712.0,143.8254,143.9086,143.7606,143.7976,10712.0
2019-03-07 13:30:00,155.48,155.49,155.32,155.38,14159.0,143.8069,143.8161,143.6589,143.7144,14159.0
2019-03-07 13:40:00,155.4,155.71,155.4,155.66,13431.0,143.7329,144.0196,143.7329,143.9734,13431.0
2019-03-07 13:50:00,155.66,155.66,155.46,155.64,17599.0,143.9734,143.9734,143.7884,143.9549,17599.0
2019-03-07 14:00:00,155.65,155.72,155.43,155.45,21553.0,143.9641,144.0289,143.7606,143.7791,21553.0
2019-03-07 14:10:00,155.45,155.47,155.38,155.43,45486.0,143.7791,143.7976,143.7144,143.7606,45486.0
2019-03-07 14:20:00,155.46,155.49,155.37,155.4,8746.0,143.7884,143.8161,143.7051,143.7329,8746.0
2019-03-07 14:30:00,155.43,155.44,155.23,155.31,25687.0,143.7606,143.7699,143.5757,143.6497,25687.0
2019-03-07 14:40:00,155.32,155.4,155.19,155.3,14980.0,143.6589,143.7329,143.5387,143.6404,14980.0
2019-03-07 14:50:00,155.28,155.36,155.18,155.26,20127.0,143.6219,143.6959,143.5294,143.6034,20127.0
2019-03-07 15:00:00,155.24,155.28,155.07,155.16,29523.0,143.5849,143.6219,143.4277,143.5109,29523.0
2019-03-07 15:10:00,155.12,155.42,155.1,155.42,31471.0,143.4739,143.7514,143.4554,143.7514,31471.0
2019-03-07 15:20:00,155.41,155.54,155.22,155.23,18515.0,143.7421,143.8624,143.5664,143.5757,18515.0
2019-03-07 15:30:00,155.22,155.54,155.22,155.54,31369.0,143.5664,143.8624,143.5664,143.8624,31369.0
2019-03-07 15:40:00,155.54,155.54,155.01,155.15,58890.0,143.8624,143.8624,143.3722,143.5017,58890.0
2019-03-07 15:50:00,155.18,155.46,154.8,155.44,105191.0,143.5294,143.7884,143.1779,143.7699,105191.0
2019-03-08 09:30:00,155.22,156.38,154.29,156.26,87598.0,143.5664,144.6393,142.7062,144.5283,87598.0
2019-03-08 09:40:00,156.24,156.74,155.64,155.83,47140.0,144.5098,144.9723,143.9549,144.1306,47140.0
2019-03-08 09:50:00,155.67,156.07,155.23,156.02,25385.0,143.9826,144.3526,143.5757,144.3063,25385.0
2019-03-08 10:00:00,155.92,156.0,155.24,155.38,13760.0,144.2139,144.2878,143.5849,143.7144,13760.0
2019-03-08 10:10:00,155.51,155.69,155.1,155.27,21534.0,143.8346,144.0011,143.4554,143.6127,21534.0
2019-03-08 10:20:00,155.22,155.96,155.15,155.76,24918.0,143.5664,144.2508,143.5017,144.0659,24918.0
2019-03-08 10:30:00,155.8,155.95,155.29,155.44,17784.0,144.1029,144.2416,143.6312,143.7699,17784.0
2019-03-08 10:40:00,155.44,155.88,155.27,155.72,23529.0,143.7699,144.1769,143.6127,144.0289,23529.0
2019-03-08 10:50:00,155.77,155.85,155.53,155.68,19669.0,144.0751,144.1491,143.8531,143.9919,19669.0
2019-03-08 11:00:00,155.62,155.96,155.59,155.88,26816.0,143.9364,144.2508,143.9086,144.1769,26816.0
2019-03-08 11:10:00,155.88,156.22,155.77,156.15,18720.0,144.1769,144.4913,144.0751,144.4266,18720.0
2019-03-08 11:20:00,156.16,156.24,156.04,156.11,13731.0,144.4358,144.5098,144.3248,144.3896,13731.0
2019-03-08 11:30:00,156.08,156.17,155.84,155.91,14706.0,144.3618,144.4451,144.1399,144.2046,14706.0
2019-03-08 11:40:00,155.94,156.06,155.89,156.02,58781.0,144.2324,144.3433,144.1861,144.3063,58781.0
2019-03-08 11:50:00,155.97,156.21,155.91,156.0,17114.0,144.2601,144.4821,144.2046,144.2878,17114.0
2019-03-08 12:00:00,155.97,156.07,155.95,155.97,12922.0,144.2601,144.3526,144.2416,144.2601,12922.0
2019-03-08 12:10:00,155.97,156.1,155.9,155.97,16602.0,144.2601,144.3803,144.1954,144.2601,16602.0
2019-03-08 12:20:00,155.99,156.07,155.85,155.97,28613.0,144.2786,144.3526,144.1491,144.2601,28613.0
2019-03-08 12:30:00,155.92,156.06,155.9,155.95,17464.0,144.2139,144.3433,144.1954,144.2416,17464.0
2019-03-08 12:40:00,155.94,156.04,155.9,155.97,17693.0,144.2324,144.3248,144.1954,144.2601,17693.0
2019-03-08 12:50:00,155.93,156.01,155.88,155.96,26653.0,144.2231,144.2971,144.1769,144.2508,26653.0
2019-03-08 13:00:00,155.94,156.04,155.92,155.97,76606.0,144.2324,144.3248,144.2139,144.2601,76606.0
2019-03-08 13:10:00,155.97,156.25,155.97,156.04,29199.0,144.2601,144.5191,144.2601,144.3248,29199.0
2019-03-08 13:20:00,156.01,156.03,155.64,155.78,80498.0,144.2971,144.3156,143.9549,144.0844,80498.0
2019-03-08 13:30:00,155.81,155.81,155.62,155.67,35194.0,144.1121,144.1121,143.9364,143.9826,35194.0
2019-03-08 13:40:00,155.63,155.87,155.63,155.82,17500.0,143.9456,144.1676,143.9456,144.1214,17500.0
2019-03-08 13:50:00,155.8,155.83,155.62,155.74,11804.0,144.1029,144.1306,143.9364,144.0474,11804.0
2019-03-08 14:00:00,155.77,155.79,155.58,155.74,51160.0,144.0751,144.0936,143.8994,144.0474,51160.0
2019-03-08 14:10:00,155.77,155.88,155.7,155.88,17264.0,144.0751,144.1769,144.0104,144.1769,17264.0
2019-03-08 14:20:00,155.88,155.94,155.7,155.75,12659.0,144.1769,144.2324,144.0104,144.0566,12659.0
2019-03-08 14:30:00,155.71,155.8,155.65,155.68,12365.0,144.0196,144.1029,143.9641,143.9919,12365.0
2019-03-08 14:40:00,155.68,155.86,155.66,155.75,14801.0,143.9919,144.1584,143.9734,144.0566,14801.0
2019-03-08 14:50:00,155.77,156.0,155.76,155.76,12062.0,144.0751,144.2878,144.0659,144.0659,12062.0
2019-03-08 15:00:00,155.73,155.79,155.52,155.67,29899.0,144.0381,144.0936,143.8439,143.9826,29899.0
2019-03-08 15:10:00,155.71,155.82,155.65,155.73,55468.0,144.0196,144.1214,143.9641,144.0381,55468.0
2019-03-08 15:20:00,155.75,155.78,155.66,155.68,62508.0,144.0566,144.0844,143.9734,143.9919,62508.0
2019-03-08 15:30:00,155.67,155.85,155.64,155.7,58587.0,143.9826,144.1491,143.9549,144.0104,58587.0
2019-03-08 15:40:00,155.7,155.96,155.68,155.89,35921.0,144.0104,144.2508,143.9919,144.1861,35921.0
2019-03-08 15:50:00,155.89,156.17,155.88,156.04,73275.0,144.1861,144.4451,144.1769,144.3248,73275.0
2019-03-11 09:30:00,156.0,156.67,155.51,156.67,76108.0,144.2878,144.9075,143.8346,144.9075,76108.0
2019-03-11 09:40:00,156.5,156.77,156.12,156.57,108946.0,144.7503,145.0,144.3988,144.8151,108946.0
2019-03-11 09:50:00,156.7,156.72,156.22,156.3,35702.0,144.9353,144.9538,144.4913,144.5653,35702.0
2019-03-11 10:00:00,156.22,156.55,156.1,156.5,41553.0,144.4913,144.7966,144.3803,144.7503,41553.0
2019-03-11 10:10:00,156.55,156.8,156.37,156.8,50505.0,144.7966,145.0278,144.6301,145.0278,50505.0
2019-03-11 10:20:00,156.75,156.76,156.42,156.47,18725.0,144.9815,144.9908,144.6763,144.7226,18725.0
2019-03-11 10:30:00,156.47,156.54,156.42,156.49,17962.0,144.7226,144.7873,144.6763,144.7411,17962.0
2019-03-11 10:40:00,156.5,156.86,156.43,156.86,35870.0,144.7503,145.0833,144.6856,145.0833,35870.0
2019-03-11 10:50:00,156.86,157.02,156.82,156.91,30531.0,145.0833,145.2313,145.0463,145.1295,30531.0
2019-03-11 11:00:00,156.9,156.97,156.62,156.79,34306.0,145.1203,145.185,144.8613,145.0185,34306.0
2019-03-11 11:10:00,156.77,156.83,156.57,156.62,8930.0,145.0,145.0555,144.8151,144.8613,8930.0
2019-03-11 11:20:00,156.66,156.7,156.57,156.6,43677.0,144.8983,144.9353,144.8151,144.8428,43677.0
2019-03-11 11:30:00,156.6,156.7,156.43,156.61,16749.0,144.8428,144.9353,144.6856,144.852,16749.0
2019-03-11 11:40:00,156.57,156.68,156.45,156.54,15594.0,144.8151,144.9168,144.7041,144.7873,15594.0
2019-03-11 11:50:00,156.61,157.1,156.59,156.97,65775.0,144.852,145.3053,144.8336,145.185,65775.0
2019-03-11 12:00:00,156.97,157.06,156.93,157.0,37742.0,145.185,145.2683,145.148,145.2128,37742.0
2019-03-11 12:10:00,156.99,157.02,156.91,156.92,37811.0,145.2035,145.2313,145.1295,145.1388,37811.0
2019-03-11 12:20:00,156.92,156.92,156.69,156.84,20237.0,145.1388,145.1388,144.926,145.0648,20237.0
2019-03-11 12:30:00,156.86,156.94,156.83,156.84,6280.0,145.0833,145.1573,145.0555,145.0648,6280.0
2019-03-11 12:40:00,156.84,156.91,156.65,156.65,8573.0,145.0648,145.1295,144.889,144.889,8573.0
2019-03-11 12:50:00,156.61,156.61,156.45,156.51,13914.0,144.852,144.852,144.7041,144.7596,13914.0
2019-03-11 13:00:00,156.5,156.67,156.49,156.55,17241.0,144.7503,144.9075,144.7411,144.7966,17241.0
2019-03-11 13:10:00,156.53,156.67,156.47,156.54,7584.0,144.7781,144.9075,144.7226,144.7873,7584.0
2019-03-11 13:20:00,156.58,156.58,156.45,156.55,22531.0,144.8243,144.8243,144.7041,144.7966,22531.0
2019-03-11 13:30:00,156.55,156.69,156.5,156.69,9703.0,144.7966,144.926,144.7503,144.926,9703.0
2019-03-11 13:40:00,156.68,156.83,156.67,156.82,8681.0,144.9168,145.0555,144.9075,145.0463,8681.0
2019-03-11 13:50:00,156.83,157.44,156.83,157.43,21723.0,145.0555,145.6197,145.0555,145.6105,21723.0
2019-03-11 14:00:00,157.43,157.51,157.25,157.5,24020.0,145.6105,145.6845,145.444,145.6752,24020.0
2019-03-11 14:10:00,157.49,157.49,157.3,157.42,48129.0,145.666,145.666,145.4902,145.6012,48129.0
2019-03-11 14:20:00,157.42,157.66,157.41,157.57,38239.0,145.6012,145.8232,145.592,145.74,38239.0
2019-03-11 14:30:00,157.6,157.8,157.5,157.72,26323.0,145.7677,145.9527,145.6752,145.8787,26323.0
2019-03-11 14:40:00,157.74,157.75,157.47,157.5,29872.0,145.8972,145.9065,145.6475,145.6752,29872.0
2019-03-11 14:50:00,157.49,157.64,157.43,157.64,19145.0,145.666,145.8047,145.6105,145.8047,19145.0
2019-03-11 15:00:00,157.64,157.68,157.55,157.68,25442.0,145.8047,145.8417,145.7215,145.8417,25442.0
2019-03-11 15:10:00,157.68,157.78,157.66,157.73,30572.0,145.8417,145.9342,145.8232,145.888,30572.0
2019-03-11 15:20:00,157.74,157.82,157.55,157.6,37514.0,145.8972,145.9712,145.7215,145.7677,37514.0
2019-03-11 15:30:00,157.6,158.02,157.59,157.9,112416.0,145.7677,146.1562,145.7585,146.0452,112416.0
2019-03-11 15:40:00,157.89,157.98,157.79,157.95,83813.0,146.0359,146.1192,145.9435,146.0914,83813.0
2019-03-11 15:50:00,157.96,157.96,157.31,157.51,115413.0,146.1007,146.1007,145.4995,145.6845,115413.0
2019-03-12 09:30:00,158.2,158.49,157.82,158.47,60967.0,146.3227,146.5909,145.9712,146.5724,60967.0
2019-03-12 09:40:00,158.47,158.58,158.03,158.28,47005.0,146.5724,146.6741,146.1654,146.3967,47005.0
2019-03-12 09:50:00,158.29,158.55,158.1,158.55,42867.0,146.4059,146.6464,146.2302,146.6464,42867.0
2019-03-12 10:00:00,158.48,158.92,158.42,158.89,50853.0,146.5817,146.9886,146.5262,146.9609,50853.0
2019-03-12 10:10:00,158.89,159.18,158.86,159.17,41750.0,146.9609,147.2291,146.9331,147.2198,41750.0
2019-03-12 10:20:00,159.17,159.34,159.07,159.31,47901.0,147.2198,147.3771,147.1274,147.3493,47901.0
2019-03-12 10:30:00,159.29,159.57,159.17,159.4,47493.0,147.3308,147.5898,147.2198,147.4326,47493.0
2019-03-12 10:40:00,159.4,159.43,158.77,159.03,32048.0,147.4326,147.4603,146.8499,147.0904,32048.0
2019-03-12 10:50:00,159.03,159.14,158.65,158.73,35261.0,147.0904,147.1921,146.7389,146.8129,35261.0
2019-03-12 11:00:00,158.72,158.82,158.24,158.79,86701.0,146.8036,146.8961,146.3597,146.8684,86701.0
2019-03-12 11:10:00,158.79,158.89,158.45,158.89,26833.0,146.8684,146.9609,146.5539,146.9609,26833.0
2019-03-12 11:20:00,158.86,159.02,158.8,158.94,24953.0,146.9331,147.0811,146.8776,147.0071,24953.0
2019-03-12 11:30:00,158.92,159.14,158.83,159.13,13084.0,146.9886,147.1921,146.9054,147.1829,13084.0
2019-03-12 11:40:00,159.13,159.16,158.94,159.09,16913.0,147.1829,147.2106,147.0071,147.1459,16913.0
2019-03-12 11:50:00,159.15,159.5,159.11,159.35,24643.0,147.2014,147.5251,147.1644,147.3863,24643.0
2019-03-12 12:00:00,159.33,159.37,159.11,159.37,18550.0,147.3678,147.4048,147.1644,147.4048,18550.0
2019-03-12 12:10:00,159.33,159.36,159.08,159.11,15969.0,147.3678,147.3956,147.1366,147.1644,15969.0
2019-03-12 12:20:00,159.11,159.12,158.83,159.02,30298.0,147.1644,147.1736,146.9054,147.0811,30298.0
2019-03-12 12:30:00,159.06,159.17,158.98,159.09,150595.0,147.1181,147.2198,147.0441,147.1459,150595.0
2019-03-12 12:40:00,159.09,159.13,158.82,158.98,16351.0,147.1459,147.1829,146.8961,147.0441,16351.0
2019-03-12 12:50:00,158.94,158.94,158.85,158.92,14958.0,147.0071,147.0071,146.9239,146.9886,14958.0
2019-03-12 13:00:00,158.91,159.2,158.91,159.2,14227.0,146.9794,147.2476,146.9794,147.2476,14227.0
2019-03-12 13:10:00,159.21,159.32,159.14,159.32,16791.0,147.2568,147.3586,147.1921,147.3586,16791.0
2019-03-12 13:20:00,159.32,159.56,159.28,159.51,13767.0,147.3586,147.5806,147.3216,147.5343,13767.0
2019-03-12 13:30:00,159.5,159.67,159.5,159.56,22141.0,147.5251,147.6823,147.5251,147.5806,22141.0
2019-03-12 13:40:00,159.58,159.82,159.54,159.8,32553.0,147.5991,147.821,147.5621,147.8026,32553.0
2019-03-12 13:50:00,159.81,159.99,159.79,159.93,62763.0,147.8118,147.9783,147.7933,147.9228,62763.0
2019-03-12 14:00:00,159.93,160.0,159.79,159.89,45270.0,147.9228,147.9875,147.7933,147.8858,45270.0
2019-03-12 14:10:00,159.91,160.0,159.87,159.94,32285.0,147.9043,147.9875,147.8673,147.932,32285.0
2019-03-12 14:20:00,159.92,159.99,159.57,159.57,34062.0,147.9135,147.9783,147.5898,147.5898,34062.0
2019-03-12 14:30:00,159.53,159.66,159.3,159.3,22460.0,147.5528,147.6731,147.3401,147.3401,22460.0
2019-03-12 14:40:00,159.28,159.48,159.2,159.48,29994.0,147.3216,147.5066,147.2476,147.5066,29994.0
2019-03-12 14:50:00,159.46,159.58,159.31,159.57,17813.0,147.4881,147.5991,147.3493,147.5898,17813.0
2019-03-12 15:00:00,159.58,159.58,159.42,159.5,19978.0,147.5991,147.5991,147.4511,147.5251,19978.0
2019-03-12 15:10:00,159.47,159.47,159.11,159.11,24168.0,147.4973,147.4973,147.1644,147.1644,24168.0
2019-03-12 15:20:00,159.1,159.23,158.95,159.16,26581.0,147.1551,147.2753,147.0164,147.2106,26581.0
2019-03-12 15:30:00,159.13,159.22,159.05,159.22,28332.0,147.1829,147.2661,147.1089,147.2661,28332.0
2019-03-12 15:40:00,159.22,159.51,159.16,159.29,46870.0,147.2661,147.5343,147.2106,147.3308,46870.0
2019-03-12 15:50:00,159.28,159.31,159.06,159.24,85477.0,147.3216,147.3493,147.1181,147.2846,85477.0
2019-03-13 09:30:00,160.0,160.72,159.63,160.05,78883.0,147.9875,148.6535,147.6453,148.0338,78883.0
2019-03-13 09:40:00,160.05,160.2,158.97,160.03,38615.0,148.0338,148.1725,147.0349,148.0153,38615.0
2019-03-13 09:50:00,160.05,160.68,160.05,160.68,13971.0,148.0338,148.6165,148.0338,148.6165,13971.0
2019-03-13 10:00:00,160.62,160.69,160.06,160.19,33081.0,148.561,148.6257,148.043,148.1633,33081.0
2019-03-13 10:10:00,160.21,160.31,159.99,160.0,28446.0,148.1818,148.2743,147.9783,147.9875,28446.0
2019-03-13 10:20:00,160.03,160.06,159.39,159.58,18444.0,148.0153,148.043,147.4233,147.5991,18444.0
2019-03-13 10:30:00,159.61,159.68,159.43,159.43,10217.0,147.6268,147.6916,147.4603,147.4603,10217.0
2019-03-13 10:40:00,159.43,159.6,159.35,159.52,18426.0,147.4603,147.6176,147.3863,147.5436,18426.0
2019-03-13 10:50:00,159.51,159.84,159.23,159.73,26198.0,147.5343,147.8395,147.2753,147.7378,26198.0
2019-03-13 11:00:00,159.73,159.88,159.48,159.87,13241.0,147.7378,147.8765,147.5066,147.8673,13241.0
2019-03-13 11:10:00,159.85,160.06,159.83,159.96,15140.0,147.8488,148.043,147.8303,147.9505,15140.0
2019-03-13 11:20:00,160.01,160.54,160.01,160.54,39109.0,147.9968,148.487,147.9968,148.487,39109.0
2019-03-13 11:30:00,160.59,160.72,160.15,160.21,35167.0,148.5332,148.6535,148.1263,148.1818,35167.0
2019-03-13 11:40:00,160.22,160.26,160.05,160.11,13076.0,148.191,148.228,148.0338,148.0893,13076.0
2019-03-13 11:50:00,160.09,160.49,159.99,160.46,16769.0,148.0708,148.4407,147.9783,148.413,16769.0
2019-03-13 12:00:00,160.49,160.83,160.47,160.59,21526.0,148.4407,148.7552,148.4222,148.5332,21526.0
2019-03-13 12:10:00,160.59,160.6,160.25,160.27,7083.0,148.5332,148.5425,148.2188,148.2373,7083.0
2019-03-13 12:20:00,160.26,160.26,160.05,160.22,8366.0,148.228,148.228,148.0338,148.191,8366.0
2019-03-13 12:30:00,160.22,160.3,160.11,160.22,15732.0,148.191,148.265,148.0893,148.191,15732.0
2019-03-13 12:40:00,160.17,160.31,160.12,160.2,13365.0,148.1448,148.2743,148.0985,148.1725,13365.0
2019-03-13 12:50:00,160.19,160.23,160.07,160.15,10056.0,148.1633,148.2003,148.0523,148.1263,10056.0
2019-03-13 13:00:00,160.18,160.25,160.14,160.24,15625.0,148.154,148.2188,148.117,148.2095,15625.0
2019-03-13 13:10:00,160.25,160.44,160.24,160.37,12606.0,148.2188,148.3945,148.2095,148.3298,12606.0
2019-03-13 13:20:00,160.36,160.47,160.34,160.44,10506.0,148.3205,148.4222,148.302,148.3945,10506.0
2019-03-13 13:30:00,160.41,160.52,160.4,160.52,7019.0,148.3668,148.4685,148.3575,148.4685,7019.0
2019-03-13 13:40:00,160.49,160.5,160.28,160.34,11132.0,148.4407,148.45,148.2465,148.302,11132.0
2019-03-13 13:50:00,160.34,160.34,160.17,160.34,9855.0,148.302,148.302,148.1448,148.302,9855.0
2019-03-13 14:00:00,160.34,160.61,160.34,160.52,12918.0,148.302,148.5517,148.302,148.4685,12918.0
2019-03-13 14:10:00,160.52,160.53,160.29,160.37,19409.0,148.4685,148.4777,148.2558,148.3298,19409.0
2019-03-13 14:20:00,160.39,160.67,160.36,160.61,20926.0,148.3483,148.6072,148.3205,148.5517,20926.0
2019-03-13 14:30:00,160.59,160.59,160.38,160.42,14641.0,148.5332,148.5332,148.339,148.376,14641.0
2019-03-13 14:40:00,160.36,160.45,160.13,160.31,24134.0,148.3205,148.4038,148.1078,148.2743,24134.0
2019-03-13 14:50:00,160.33,160.36,160.14,160.28,25206.0,148.2928,148.3205,148.117,148.2465,25206.0
2019-03-13 15:00:00,160.28,160.31,160.04,160.05,17752.0,148.2465,148.2743,148.0245,148.0338,17752.0
2019-03-13 15:10:00,160.08,160.11,159.75,159.75,13513.0,148.0615,148.0893,147.7563,147.7563,13513.0
2019-03-13 15:20:00,159.75,159.8,159.52,159.56,16164.0,147.7563,147.8026,147.5436,147.5806,16164.0
2019-03-13 15:30:00,159.52,159.87,159.51,159.84,21980.0,147.5436,147.8673,147.5343,147.8395,21980.0
2019-03-13 15:40:00,159.83,159.83,159.55,159.55,36694.0,147.8303,147.8303,147.5713,147.5713,36694.0
2019-03-13 15:50:00,159.58,159.65,159.38,159.45,81178.0,147.5991,147.6638,147.4141,147.4788,81178.0
2019-03-14 09:30:00,159.03,159.03,158.02,158.33,42162.0,147.0904,147.0904,146.1562,146.4429,42162.0
2019-03-14 09:40:00,158.39,158.76,158.31,158.76,12595.0,146.4984,146.8406,146.4244,146.8406,12595.0
2019-03-14 09:50:00,158.74,158.87,158.62,158.73,9776.0,146.8221,146.9424,146.7111,146.8129,9776.0
2019-03-14 10:00:00,158.65,159.11,158.63,158.71,21203.0,146.7389,147.1644,146.7204,146.7944,21203.0
2019-03-14 10:10:00,158.75,159.0,158.67,159.0,12287.0,146.8314,147.0626,146.7574,147.0626,12287.0
2019-03-14 10:20:00,159.01,159.34,159.01,159.34,11390.0,147.0719,147.3771,147.0719,147.3771,11390.0
2019-03-14 10:30:00,159.39,159.64,159.28,159.35,10053.0,147.4233,147.6546,147.3216,147.3863,10053.0
2019-03-14 10:40:00,159.37,159.38,159.23,159.31,7990.0,147.4048,147.4141,147.2753,147.3493,7990.0
2019-03-14 10:50:00,159.31,159.72,159.2,159.53,8379.0,147.3493,147.7286,147.2476,147.5528,8379.0
2019-03-14 11:00:00,159.5,159.56,159.39,159.44,10867.0,147.5251,147.5806,147.4233,147.4696,10867.0
2019-03-14 11:10:00,159.41,159.61,159.24,159.25,8773.0,147.4418,147.6268,147.2846,147.2938,8773.0
2019-03-14 11:20:00,159.21,159.23,158.61,158.76,30867.0,147.2568,147.2753,146.7019,146.8406,30867.0
2019-03-14 11:30:00,158.79,159.11,158.78,159.11,12721.0,146.8684,147.1644,146.8591,147.1644,12721.0
2019-03-14 11:40:00,159.06,159.24,158.92,159.24,17534.0,147.1181,147.2846,146.9886,147.2846,17534.0
2019-03-14 11:50:00,159.25,159.38,159.15,159.17,15904.0,147.2938,147.4141,147.2014,147.2198,15904.0
2019-03-14 12:00:00,159.14,159.3,159.07,159.3,15086.0,147.1921,147.3401,147.1274,147.3401,15086.0
2019-03-14 12:10:00,159.31,159.64,159.23,159.64,10157.0,147.3493,147.6546,147.2753,147.6546,10157.0
2019-03-14 12:20:00,159.66,159.66,159.43,159.44,7342.0,147.6731,147.6731,147.4603,147.4696,7342.0
2019-03-14 12:30:00,159.47,159.53,159.43,159.48,6801.0,147.4973,147.5528,147.4603,147.5066,6801.0
2019-03-14 12:40:00,159.52,159.57,159.46,159.57,9386.0,147.5436,147.5898,147.4881,147.5898,9386.0
2019-03-14 12:50:00,159.54,159.67,159.54,159.63,6268.0,147.5621,147.6823,147.5621,147.6453,6268.0
2019-03-14 13:00:00,159.62,159.7,159.6,159.65,6176.0,147.6361,147.7101,147.6176,147.6638,6176.0
2019-03-14 13:10:00,159.67,159.72,159.58,159.58,6347.0,147.6823,147.7286,147.5991,147.5991,6347.0
2019-03-14 13:20:00,159.56,159.6,159.46,159.52,11499.0,147.5806,147.6176,147.4881,147.5436,11499.0
2019-03-14 13:30:00,159.56,159.61,159.49,159.56,11790.0,147.5806,147.6268,147.5158,147.5806,11790.0
2019-03-14 13:40:00,159.56,159.57,159.42,159.49,8460.0,147.5806,147.5898,147.4511,147.5158,8460.0
2019-03-14 13:50:00,159.48,159.56,159.33,159.55,9602.0,147.5066,147.5806,147.3678,147.5713,9602.0
2019-03-14 14:00:00,159.54,159.8,159.54,159.72,9755.0,147.5621,147.8026,147.5621,147.7286,9755.0
2019-03-14 14:10:00,159.74,159.83,159.67,159.76,15606.0,147.7471,147.8303,147.6823,147.7656,15606.0
2019-03-14 14:20:00,159.8,159.81,159.64,159.78,13745.0,147.8026,147.8118,147.6546,147.7841,13745.0
2019-03-14 14:30:00,159.82,159.84,159.6,159.61,8201.0,147.821,147.8395,147.6176,147.6268,8201.0
2019-03-14 14:40:00,159.61,159.7,159.6,159.6,7336.0,147.6268,147.7101,147.6176,147.6176,7336.0
2019-03-14 14:50:00,159.56,159.65,159.47,159.62,10457.0,147.5806,147.6638,147.4973,147.6361,10457.0
2019-03-14 15:00:00,159.63,159.69,159.56,159.64,7818.0,147.6453,147.7008,147.5806,147.6546,7818.0
2019-03-14 15:10:00,159.67,159.7,159.59,159.66,10464.0,147.6823,147.7101,147.6083,147.6731,10464.0
2019-03-14 15:20:00,159.64,159.77,159.6,159.77,17859.0,147.6546,147.7748,147.6176,147.7748,17859.0
2019-03-14 15:30:00,159.76,159.89,159.7,159.87,23341.0,147.7656,147.8858,147.7101,147.8673,23341.0
2019-03-14 15:40:00,159.87,160.04,159.85,159.99,28444.0,147.8673,148.0245,147.8488,147.9783,28444.0
2019-03-14 15:50:00,159.97,160.08,159.8,159.98,101840.0,147.9598,148.0615,147.8026,147.969,101840.0
2019-03-15 09:30:00,160.6,161.45,160.27,160.68,308063.0,148.5425,149.3287,148.2373,148.6165,308063.0
2019-03-15 09:40:00,160.67,161.47,160.53,161.47,32103.0,148.6072,149.3472,148.4777,149.3472,32103.0
2019-03-15 09:50:00,161.4,161.8,161.28,161.66,56991.0,149.2824,149.6524,149.1714,149.5229,56991.0
2019-03-15 10:00:00,161.66,161.78,161.25,161.25,23225.0,149.5229,149.6339,149.1437,149.1437,23225.0
2019-03-15 10:10:00,161.28,161.37,161.06,161.35,14809.0,149.1714,149.2547,148.968,149.2362,14809.0
2019-03-15 10:20:00,161.36,162.12,161.36,161.93,33003.0,149.2454,149.9484,149.2454,149.7726,33003.0
2019-03-15 10:30:00,161.98,162.07,161.88,161.99,29956.0,149.8189,149.9021,149.7264,149.8281,29956.0
2019-03-15 10:40:00,161.99,162.2,161.99,162.18,29164.0,149.8281,150.0224,149.8281,150.0039,29164.0
2019-03-15 10:50:00,162.18,162.35,162.16,162.35,26320.0,150.0039,150.1611,149.9854,150.1611,26320.0
2019-03-15 11:00:00,162.33,162.44,162.26,162.41,20192.0,150.1426,150.2443,150.0779,150.2166,20192.0
2019-03-15 11:10:00,162.42,162.77,162.37,162.69,48996.0,150.2258,150.5496,150.1796,150.4756,48996.0
2019-03-15 11:20:00,162.69,162.85,162.67,162.74,24370.0,150.4756,150.6236,150.4571,150.5218,24370.0
2019-03-15 11:30:00,162.76,162.84,162.35,162.46,27693.0,150.5403,150.6143,150.1611,150.2628,27693.0
2019-03-15 11:40:00,162.44,162.75,162.37,162.75,15770.0,150.2443,150.5311,150.1796,150.5311,15770.0
2019-03-15 11:50:00,162.76,162.77,162.51,162.72,13722.0,150.5403,150.5496,150.3091,150.5033,13722.0
2019-03-15 12:00:00,162.72,163.0,162.67,162.98,30443.0,150.5033,150.7623,150.4571,150.7438,30443.0
2019-03-15 12:10:00,162.99,163.11,162.94,163.01,19870.0,150.7531,150.864,150.7068,150.7716,19870.0
2019-03-15 12:20:00,163.01,163.1,162.94,163.0,17409.0,150.7716,150.8548,150.7068,150.7623,17409.0
2019-03-15 12:30:00,163.0,163.18,162.99,163.18,9715.0,150.7623,150.9288,150.7531,150.9288,9715.0
2019-03-15 12:40:00,163.21,163.24,163.09,163.18,16140.0,150.9565,150.9843,150.8455,150.9288,16140.0
2019-03-15 12:50:00,163.2,163.38,163.16,163.2,17967.0,150.9473,151.1138,150.9103,150.9473,17967.0
2019-03-15 13:00:00,163.2,163.25,163.16,163.24,27495.0,150.9473,150.9935,150.9103,150.9843,27495.0
2019-03-15 13:10:00,163.21,163.25,163.0,163.0,26030.0,150.9565,150.9935,150.7623,150.7623,26030.0
2019-03-15 13:20:00,162.97,163.04,162.89,162.99,10895.0,150.7346,150.7993,150.6606,150.7531,10895.0
2019-03-15 13:30:00,163.0,163.06,162.86,162.86,30536.0,150.7623,150.8178,150.6328,150.6328,30536.0
2019-03-15 13:40:00,162.85,162.85,162.73,162.82,17026.0,150.6236,150.6236,150.5126,150.5958,17026.0
2019-03-15 13:50:00,162.83,162.97,162.65,162.67,24807.0,150.6051,150.7346,150.4386,150.4571,24807.0
2019-03-15 14:00:00,162.67,162.67,162.49,162.49,22027.0,150.4571,150.4571,150.2906,150.2906,22027.0
2019-03-15 14:10:00,162.49,162.49,162.24,162.24,19973.0,150.2906,150.2906,150.0594,150.0594,19973.0
2019-03-15 14:20:00,162.24,162.38,162.14,162.38,14909.0,150.0594,150.1888,149.9669,150.1888,14909.0
2019-03-15 14:30:00,162.38,162.56,162.36,162.56,18511.0,150.1888,150.3553,150.1704,150.3553,18511.0
2019-03-15 14:40:00,162.55,162.58,162.43,162.49,13940.0,150.3461,150.3738,150.2351,150.2906,13940.0
2019-03-15 14:50:00,162.49,162.54,162.32,162.38,15370.0,150.2906,150.3368,150.1334,150.1888,15370.0
2019-03-15 15:00:00,162.35,162.39,162.27,162.3,17525.0,150.1611,150.1981,150.0871,150.1149,17525.0
2019-03-15 15:10:00,162.3,162.47,162.28,162.43,30678.0,150.1149,150.2721,150.0964,150.2351,30678.0
2019-03-15 15:20:00,162.42,162.48,162.37,162.41,24853.0,150.2258,150.2813,150.1796,150.2166,24853.0
2019-03-15 15:30:00,162.35,162.36,162.13,162.15,32591.0,150.1611,150.1704,149.9576,149.9761,32591.0
2019-03-15 15:40:00,162.18,162.7,162.18,162.64,51655.0,150.0039,150.4848,150.0039,150.4293,51655.0
2019-03-15 15:50:00,162.64,162.75,162.32,162.73,130645.0,150.4293,150.5311,150.1334,150.5126,130645.0
2019-03-18 09:30:00,162.45,163.28,162.32,162.96,48570.0,150.2536,151.0213,150.1334,150.7253,48570.0
2019-03-18 09:40:00,162.91,163.04,162.14,162.14,21885.0,150.6791,150.7993,149.9669,149.9669,21885.0
2019-03-18 09:50:00,162.14,162.62,162.14,162.6,15677.0,149.9669,150.4108,149.9669,150.3923,15677.0
2019-03-18 10:00:00,162.6,162.83,162.18,162.38,47239.0,150.3923,150.6051,150.0039,150.1888,47239.0
2019-03-18 10:10:00,162.38,162.47,162.16,162.46,22101.0,150.1888,150.2721,149.9854,150.2628,22101.0
2019-03-18 10:20:00,162.45,162.71,162.42,162.71,9297.0,150.2536,150.4941,150.2258,150.4941,9297.0
2019-03-18 10:30:00,162.66,162.93,162.59,162.62,8244.0,150.4478,150.6976,150.3831,150.4108,8244.0
2019-03-18 10:40:00,162.65,162.89,162.49,162.86,16441.0,150.4386,150.6606,150.2906,150.6328,16441.0
2019-03-18 10:50:00,162.89,162.96,162.63,162.63,23325.0,150.6606,150.7253,150.4201,150.4201,23325.0
2019-03-18 11:00:00,162.63,162.69,162.5,162.5,17720.0,150.4201,150.4756,150.2998,150.2998,17720.0
2019-03-18 11:10:00,162.53,162.54,162.09,162.1,14502.0,150.3276,150.3368,149.9206,149.9299,14502.0
2019-03-18 11:20:00,162.09,162.09,161.77,161.86,11684.0,149.9206,149.9206,149.6246,149.7079,11684.0
2019-03-18 11:30:00,161.86,161.91,161.75,161.91,11935.0,149.7079,149.7541,149.6061,149.7541,11935.0
2019-03-18 11:40:00,161.94,161.96,161.72,161.96,12936.0,149.7819,149.8004,149.5784,149.8004,12936.0
2019-03-18 11:50:00,161.95,161.99,161.77,161.78,9212.0,149.7911,149.8281,149.6246,149.6339,9212.0
2019-03-18 12:00:00,161.8,161.85,161.71,161.8,10920.0,149.6524,149.6986,149.5692,149.6524,10920.0
2019-03-18 12:10:00,161.77,161.94,161.74,161.8,15363.0,149.6246,149.7819,149.5969,149.6524,15363.0
2019-03-18 12:20:00,161.84,161.94,161.77,161.79,11452.0,149.6894,149.7819,149.6246,149.6431,11452.0
2019-03-18 12:30:00,161.77,161.9,161.52,161.85,12533.0,149.6246,149.7449,149.3934,149.6986,12533.0
2019-03-18 12:40:00,161.84,162.08,161.82,162.08,14600.0,149.6894,149.9114,149.6709,149.9114,14600.0
2019-03-18 12:50:00,162.07,162.31,161.99,162.3,12882.0,149.9021,150.1241,149.8281,150.1149,12882.0
2019-03-18 13:00:00,162.31,162.34,162.2,162.27,10387.0,150.1241,150.1519,150.0224,150.0871,10387.0
2019-03-18 13:10:00,162.29,162.45,162.27,162.38,5166.0,150.1056,150.2536,150.0871,150.1888,5166.0
2019-03-18 13:20:00,162.42,162.7,162.4,162.7,8787.0,150.2258,150.4848,150.2073,150.4848,8787.0
2019-03-18 13:30:00,162.7,162.73,162.65,162.66,19797.0,150.4848,150.5126,150.4386,150.4478,19797.0
2019-03-18 13:40:00,162.63,162.63,162.35,162.39,11902.0,150.4201,150.4201,150.1611,150.1981,11902.0
2019-03-18 13:50:00,162.4,162.42,162.33,162.38,5552.0,150.2073,150.2258,150.1426,150.1888,5552.0
2019-03-18 14:00:00,162.38,162.45,162.28,162.41,10089.0,150.1888,150.2536,150.0964,150.2166,10089.0
2019-03-18 14:10:00,162.43,162.56,162.42,162.43,9809.0,150.2351,150.3553,150.2258,150.2351,9809.0
2019-03-18 14:20:00,162.43,162.57,162.4,162.54,29311.0,150.2351,150.3646,150.2073,150.3368,29311.0
2019-03-18 14:30:00,162.51,162.64,162.5,162.62,7154.0,150.3091,150.4293,150.2998,150.4108,7154.0
2019-03-18 14:40:00,162.62,162.83,162.61,162.66,21735.0,150.4108,150.6051,150.4016,150.4478,21735.0
2019-03-18 14:50:00,162.66,162.88,162.65,162.84,12987.0,150.4478,150.6513,150.4386,150.6143,12987.0
2019-03-18 15:00:00,162.83,162.87,162.78,162.8,17113.0,150.6051,150.6421,150.5588,150.5773,17113.0
2019-03-18 15:10:00,162.8,162.83,162.68,162.8,18109.0,150.5773,150.6051,150.4663,150.5773,18109.0
2019-03-18 15:20:00,162.8,163.02,162.75,162.95,48799.0,150.5773,150.7808,150.5311,150.7161,48799.0
2019-03-18 15:30:00,162.96,163.06,162.94,162.97,33072.0,150.7253,150.8178,150.7068,150.7346,33072.0
2019-03-18 15:40:00,162.97,163.37,162.97,163.26,29568.0,150.7346,151.1045,150.7346,151.0028,29568.0
2019-03-18 15:50:00,163.24,163.25,162.9,163.1,60241.0,150.9843,150.9935,150.6698,150.8548,60241.0
2019-03-19 09:30:00,163.48,163.8,162.47,162.82,19817.0,151.2063,151.5022,150.2721,150.5958,19817.0
2019-03-19 09:40:00,162.53,162.64,162.24,162.42,26186.0,150.3276,150.4293,150.0594,150.2258,26186.0
2019-03-19 09:50:00,162.37,162.37,161.98,162.15,7370.0,150.1796,150.1796,149.8189,149.9761,7370.0
2019-03-19 10:00:00,162.2,162.42,161.96,162.16,12489.0,150.0224,150.2258,149.8004,149.9854,12489.0
2019-03-19 10:10:00,162.08,162.35,161.98,162.33,5593.0,149.9114,150.1611,149.8189,150.1426,5593.0
2019-03-19 10:20:00,162.33,162.33,161.93,161.93,10174.0,150.1426,150.1426,149.7726,149.7726,10174.0
2019-03-19 10:30:00,161.94,162.17,161.94,162.17,5818.0,149.7819,149.9946,149.7819,149.9946,5818.0
2019-03-19 10:40:00,162.18,162.26,161.92,162.03,26722.0,150.0039,150.0779,149.7634,149.8651,26722.0
2019-03-19 10:50:00,162.03,162.37,161.61,161.64,40428.0,149.8651,150.1796,149.4767,149.5044,40428.0
2019-03-19 11:00:00,161.66,161.75,161.36,161.46,26528.0,149.5229,149.6061,149.2454,149.3379,26528.0
2019-03-19 11:10:00,161.44,161.56,161.2,161.47,17528.0,149.3194,149.4304,149.0974,149.3472,17528.0
2019-03-19 11:20:00,161.49,161.61,161.43,161.51,15938.0,149.3657,149.4767,149.3102,149.3842,15938.0
2019-03-19 11:30:00,161.53,161.54,161.36,161.42,21362.0,149.4027,149.4119,149.2454,149.3009,21362.0
2019-03-19 11:40:00,161.45,161.76,161.38,161.67,11830.0,149.3287,149.6154,149.2639,149.5322,11830.0
2019-03-19 11:50:00,161.71,161.75,161.57,161.63,36026.0,149.5692,149.6061,149.4397,149.4952,36026.0
2019-03-19 12:00:00,161.63,161.86,161.54,161.54,50868.0,149.4952,149.7079,149.4119,149.4119,50868.0
2019-03-19 12:10:00,161.56,161.62,161.39,161.52,11611.0,149.4304,149.4859,149.2732,149.3934,11611.0
2019-03-19 12:20:00,161.56,161.57,161.46,161.53,10220.0,149.4304,149.4397,149.3379,149.4027,10220.0
2019-03-19 12:30:00,161.53,161.65,161.46,161.48,10665.0,149.4027,149.5137,149.3379,149.3564,10665.0
2019-03-19 12:40:00,161.44,161.53,160.88,160.89,19703.0,149.3194,149.4027,148.8015,148.8107,19703.0
2019-03-19 12:50:00,160.91,161.15,160.9,161.06,34197.0,148.8292,149.0512,148.82,148.968,34197.0
2019-03-19 13:00:00,161.08,161.13,160.94,161.01,15398.0,148.9865,149.0327,148.857,148.9217,15398.0
2019-03-19 13:10:00,160.95,161.2,160.93,161.11,12285.0,148.8662,149.0974,148.8477,149.0142,12285.0
2019-03-19 13:20:00,161.12,161.21,161.02,161.02,18767.0,149.0234,149.1067,148.931,148.931,18767.0
2019-03-19 13:30:00,161.02,161.16,160.98,161.03,15475.0,148.931,149.0604,148.894,148.9402,15475.0
2019-03-19 13:40:00,161.06,161.09,160.98,161.06,9129.0,148.968,148.9957,148.894,148.968,9129.0
2019-03-19 13:50:00,161.07,161.09,160.97,160.98,5975.0,148.9772,148.9957,148.8847,148.894,5975.0
2019-03-19 14:00:00,161.0,161.19,161.0,161.11,9262.0,148.9125,149.0882,148.9125,149.0142,9262.0
2019-03-19 14:10:00,161.08,161.1,160.96,161.06,10351.0,148.9865,149.0049,148.8755,148.968,10351.0
2019-03-19 14:20:00,161.05,161.11,160.85,161.01,9324.0,148.9587,149.0142,148.7737,148.9217,9324.0
2019-03-19 14:30:00,161.04,161.2,160.99,161.14,17369.0,148.9495,149.0974,148.9032,149.0419,17369.0
2019-03-19 14:40:00,161.14,161.2,161.11,161.13,12256.0,149.0419,149.0974,149.0142,149.0327,12256.0
2019-03-19 14:50:00,161.14,161.16,160.97,160.97,11220.0,149.0419,149.0604,148.8847,148.8847,11220.0
2019-03-19 15:00:00,160.99,161.09,160.9,160.98,8927.0,148.9032,148.9957,148.82,148.894,8927.0
2019-03-19 15:10:00,160.96,160.96,160.74,160.74,11375.0,148.8755,148.8755,148.672,148.672,11375.0
2019-03-19 15:20:00,160.75,160.81,160.56,160.78,21258.0,148.6812,148.7367,148.5055,148.709,21258.0
2019-03-19 15:30:00,160.76,160.93,160.7,160.71,38636.0,148.6905,148.8477,148.635,148.6442,38636.0
2019-03-19 15:40:00,160.7,160.9,160.55,160.9,32856.0,148.635,148.82,148.4962,148.82,32856.0
2019-03-19 15:50:00,160.88,160.95,160.48,160.71,227110.0,148.8015,148.8662,148.4315,148.6442,227110.0
2019-03-20 09:30:00,160.83,161.04,159.77,160.17,42193.0,148.7552,148.9495,147.7748,148.1448,42193.0
2019-03-20 09:40:00,160.17,160.49,160.06,160.22,14041.0,148.1448,148.4407,148.043,148.191,14041.0
2019-03-20 09:50:00,160.16,160.17,159.61,159.61,16357.0,148.1355,148.1448,147.6268,147.6268,16357.0
2019-03-20 10:00:00,159.61,159.69,159.45,159.53,12152.0,147.6268,147.7008,147.4788,147.5528,12152.0
2019-03-20 10:10:00,159.51,159.61,159.35,159.39,15659.0,147.5343,147.6268,147.3863,147.4233,15659.0
2019-03-20 10:20:00,159.34,159.36,159.07,159.14,10003.0,147.3771,147.3956,147.1274,147.1921,10003.0
2019-03-20 10:30:00,159.12,159.28,159.09,159.25,14225.0,147.1736,147.3216,147.1459,147.2938,14225.0
2019-03-20 10:40:00,159.27,159.38,158.8,158.89,33704.0,147.3123,147.4141,146.8776,146.9609,33704.0
2019-03-20 10:50:00,158.88,159.05,158.63,159.0,15606.0,146.9516,147.1089,146.7204,147.0626,15606.0
2019-03-20 11:00:00,159.03,159.08,158.68,158.78,24147.0,147.0904,147.1366,146.7666,146.8591,24147.0
2019-03-20 11:10:00,158.73,158.73,158.46,158.5,18778.0,146.8129,146.8129,146.5632,146.6002,18778.0
2019-03-20 11:20:00,158.53,158.74,158.29,158.46,45648.0,146.6279,146.8221,146.4059,146.5632,45648.0
2019-03-20 11:30:00,158.43,158.54,158.3,158.43,29958.0,146.5354,146.6371,146.4152,146.5354,29958.0
2019-03-20 11:40:00,158.42,158.59,158.31,158.49,63355.0,146.5262,146.6834,146.4244,146.5909,63355.0
2019-03-20 11:50:00,158.52,158.55,158.38,158.47,9811.0,146.6187,146.6464,146.4892,146.5724,9811.0
2019-03-20 12:00:00,158.48,158.7,158.41,158.7,106904.0,146.5817,146.7851,146.5169,146.7851,106904.0
2019-03-20 12:10:00,158.68,158.75,158.44,158.71,29541.0,146.7666,146.8314,146.5447,146.7944,29541.0
2019-03-20 12:20:00,158.67,158.8,158.45,158.75,18793.0,146.7574,146.8776,146.5539,146.8314,18793.0
2019-03-20 12:30:00,158.75,158.81,158.35,158.5,7776.0,146.8314,146.8869,146.4614,146.6002,7776.0
2019-03-20 12:40:00,158.61,158.71,158.56,158.6,4265.0,146.7019,146.7944,146.6556,146.6926,4265.0
2019-03-20 12:50:00,158.63,158.97,158.63,158.85,5598.0,146.7204,147.0349,146.7204,146.9239,5598.0
2019-03-20 13:00:00,158.84,158.91,158.82,158.84,4579.0,146.9146,146.9794,146.8961,146.9146,4579.0
2019-03-20 13:10:00,158.88,159.13,158.81,158.99,8446.0,146.9516,147.1829,146.8869,147.0534,8446.0
2019-03-20 13:20:00,159.0,159.25,159.0,159.24,12218.0,147.0626,147.2938,147.0626,147.2846,12218.0
2019-03-20 13:30:00,159.25,159.31,159.17,159.27,8261.0,147.2938,147.3493,147.2198,147.3123,8261.0
2019-03-20 13:40:00,159.3,159.41,159.26,159.29,7518.0,147.3401,147.4418,147.3031,147.3308,7518.0
2019-03-20 13:50:00,159.26,159.37,159.03,159.37,13089.0,147.3031,147.4048,147.0904,147.4048,13089.0
2019-03-20 14:00:00,159.49,160.34,159.49,160.02,15190.0,147.5158,148.302,147.5158,148.006,15190.0
2019-03-20 14:10:00,160.06,160.16,159.76,159.76,12424.0,148.043,148.1355,147.7656,147.7656,12424.0
2019-03-20 14:20:00,159.85,160.48,159.84,160.45,21383.0,147.8488,148.4315,147.8395,148.4038,21383.0
2019-03-20 14:30:00,160.47,160.63,160.32,160.49,16251.0,148.4222,148.5702,148.2835,148.4407,16251.0
2019-03-20 14:40:00,160.41,160.59,160.41,160.47,6610.0,148.3668,148.5332,148.3668,148.4222,6610.0
2019-03-20 14:50:00,160.49,160.61,160.35,160.46,7986.0,148.4407,148.5517,148.3113,148.413,7986.0
2019-03-20 15:00:00,160.48,160.56,159.96,160.11,19459.0,148.4315,148.5055,147.9505,148.0893,19459.0
2019-03-20 15:10:00,160.13,160.13,159.94,160.04,10798.0,148.1078,148.1078,147.932,148.0245,10798.0
2019-03-20 15:20:00,160.04,160.09,159.83,159.83,13538.0,148.0245,148.0708,147.8303,147.8303,13538.0
2019-03-20 15:30:00,159.83,159.84,159.37,159.64,24994.0,147.8303,147.8395,147.4048,147.6546,24994.0
2019-03-20 15:40:00,159.64,160.09,159.61,159.93,30420.0,147.6546,148.0708,147.6268,147.9228,30420.0
2019-03-20 15:50:00,159.91,160.02,159.63,159.67,78838.0,147.9043,148.006,147.6453,147.6823,78838.0
2019-03-21 09:30:00,159.31,160.14,158.56,160.11,23746.0,147.3493,148.117,146.6556,148.0893,23746.0
2019-03-21 09:40:00,159.94,160.82,159.93,160.76,8794.0,147.932,148.746,147.9228,148.6905,8794.0
2019-03-21 09:50:00,160.66,161.03,160.46,160.68,36673.0,148.598,148.9402,148.413,148.6165,36673.0
2019-03-21 10:00:00,160.66,161.11,160.66,160.89,16108.0,148.598,149.0142,148.598,148.8107,16108.0
2019-03-21 10:10:00,160.9,160.99,160.74,160.81,8686.0,148.82,148.9032,148.672,148.7367,8686.0
2019-03-21 10:20:00,160.8,161.06,160.75,160.99,11486.0,148.7275,148.968,148.6812,148.9032,11486.0
2019-03-21 10:30:00,161.02,161.16,160.94,161.16,10474.0,148.931,149.0604,148.857,149.0604,10474.0
2019-03-21 10:40:00,161.18,161.26,160.91,160.98,8205.0,149.0789,149.1529,148.8292,148.894,8205.0
2019-03-21 10:50:00,161.04,161.38,161.02,161.38,9971.0,148.9495,149.2639,148.931,149.2639,9971.0
2019-03-21 11:00:00,161.38,161.84,161.31,161.61,24076.0,149.2639,149.6894,149.1992,149.4767,24076.0
2019-03-21 11:10:00,161.51,161.55,161.35,161.45,7869.0,149.3842,149.4212,149.2362,149.3287,7869.0
2019-03-21 11:20:00,161.46,161.53,161.14,161.14,5664.0,149.3379,149.4027,149.0419,149.0419,5664.0
2019-03-21 11:30:00,161.21,161.35,161.16,161.19,8817.0,149.1067,149.2362,149.0604,149.0882,8817.0
2019-03-21 11:40:00,161.16,161.29,161.08,161.18,12354.0,149.0604,149.1807,148.9865,149.0789,12354.0
2019-03-21 11:50:00,161.12,161.75,161.11,161.75,5148.0,149.0234,149.6061,149.0142,149.6061,5148.0
2019-03-21 12:00:00,161.67,161.88,161.58,161.87,8242.0,149.5322,149.7264,149.4489,149.7171,8242.0
2019-03-21 12:10:00,161.89,162.0,161.8,161.8,4862.0,149.7356,149.8374,149.6524,149.6524,4862.0
2019-03-21 12:20:00,161.8,161.89,161.36,161.36,14368.0,149.6524,149.7356,149.2454,149.2454,14368.0
2019-03-21 12:30:00,161.38,161.39,161.19,161.38,6386.0,149.2639,149.2732,149.0882,149.2639,6386.0
2019-03-21 12:40:00,161.35,161.48,161.34,161.34,4900.0,149.2362,149.3564,149.2269,149.2269,4900.0
2019-03-21 12:50:00,161.49,161.49,161.2,161.37,6502.0,149.3657,149.3657,149.0974,149.2547,6502.0
2019-03-21 13:00:00,161.39,161.65,161.39,161.62,4115.0,149.2732,149.5137,149.2732,149.4859,4115.0
2019-03-21 13:10:00,161.66,161.72,161.57,161.68,3571.0,149.5229,149.5784,149.4397,149.5414,3571.0
2019-03-21 13:20:00,161.65,161.65,161.45,161.46,7641.0,149.5137,149.5137,149.3287,149.3379,7641.0
2019-03-21 13:30:00,161.49,161.5,161.28,161.28,5124.0,149.3657,149.3749,149.1714,149.1714,5124.0
2019-03-21 13:40:00,161.39,161.39,161.2,161.29,3300.0,149.2732,149.2732,149.0974,149.1807,3300.0
2019-03-21 13:50:00,161.28,161.43,161.22,161.29,4718.0,149.1714,149.3102,149.1159,149.1807,4718.0
2019-03-21 14:00:00,161.28,161.48,161.25,161.48,8278.0,149.1714,149.3564,149.1437,149.3564,8278.0
2019-03-21 14:10:00,161.46,161.63,161.45,161.49,7575.0,149.3379,149.4952,149.3287,149.3657,7575.0
2019-03-21 14:20:00,161.52,161.59,161.42,161.59,13919.0,149.3934,149.4582,149.3009,149.4582,13919.0
2019-03-21 14:30:00,161.56,161.74,161.52,161.59,7485.0,149.4304,149.5969,149.3934,149.4582,7485.0
2019-03-21 14:40:00,161.63,161.68,161.56,161.65,9809.0,149.4952,149.5414,149.4304,149.5137,9809.0
2019-03-21 14:50:00,161.66,161.66,161.41,161.45,20602.0,149.5229,149.5229,149.2917,149.3287,20602.0
2019-03-21 15:00:00,161.47,161.78,161.35,161.67,9157.0,149.3472,149.6339,149.2362,149.5322,9157.0
2019-03-21 15:10:00,161.6,161.62,161.24,161.45,17887.0,149.4674,149.4859,149.1344,149.3287,17887.0
2019-03-21 15:20:00,161.46,161.58,161.34,161.52,13905.0,149.3379,149.4489,149.2269,149.3934,13905.0
2019-03-21 15:30:00,161.59,161.83,161.5,161.81,14282.0,149.4582,149.6801,149.3749,149.6616,14282.0
2019-03-21 15:40:00,161.81,162.01,161.79,161.87,46869.0,149.6616,149.8466,149.6431,149.7171,46869.0
2019-03-21 15:50:00,161.87,161.94,161.71,161.79,72636.0,149.7171,149.7819,149.5692,149.6431,72636.0
2019-03-22 09:30:00,161.39,162.0,161.39,161.82,35538.0,149.2732,149.8374,149.2732,149.6709,35538.0
2019-03-22 09:40:00,161.84,162.53,161.77,161.97,22017.0,149.6894,150.3276,149.6246,149.8096,22017.0
2019-03-22 09:50:00,162.04,162.12,161.19,161.19,15758.0,149.8744,149.9484,149.0882,149.0882,15758.0
2019-03-22 10:00:00,161.17,162.11,161.13,161.88,21157.0,149.0697,149.9391,149.0327,149.7264,21157.0
2019-03-22 10:10:00,161.94,162.34,161.87,162.31,12897.0,149.7819,150.1519,149.7171,150.1241,12897.0
2019-03-22 10:20:00,162.36,162.45,162.0,162.03,10317.0,150.1704,150.2536,149.8374,149.8651,10317.0
2019-03-22 10:30:00,161.94,162.23,161.87,162.13,5739.0,149.7819,150.0501,149.7171,149.9576,5739.0
2019-03-22 10:40:00,162.16,162.16,161.75,161.82,20345.0,149.9854,149.9854,149.6061,149.6709,20345.0
2019-03-22 10:50:00,161.84,161.94,161.54,161.54,13201.0,149.6894,149.7819,149.4119,149.4119,13201.0
2019-03-22 11:00:00,161.57,161.74,161.48,161.54,12198.0,149.4397,149.5969,149.3564,149.4119,12198.0
2019-03-22 11:10:00,161.52,161.67,161.33,161.59,13376.0,149.3934,149.5322,149.2177,149.4582,13376.0
2019-03-22 11:20:00,161.58,161.6,161.24,161.3,9931.0,149.4489,149.4674,149.1344,149.1899,9931.0
2019-03-22 11:30:00,161.28,161.52,161.23,161.32,32466.0,149.1714,149.3934,149.1252,149.2084,32466.0
2019-03-22 11:40:00,161.33,161.39,160.99,161.14,20996.0,149.2177,149.2732,148.9032,149.0419,20996.0
2019-03-22 11:50:00,161.12,161.12,160.27,160.28,15931.0,149.0234,149.0234,148.2373,148.2465,15931.0
2019-03-22 12:00:00,160.2,160.71,160.17,160.45,21845.0,148.1725,148.6442,148.1448,148.4038,21845.0
2019-03-22 12:10:00,160.44,160.44,159.97,160.28,23595.0,148.3945,148.3945,147.9598,148.2465,23595.0
2019-03-22 12:20:00,160.29,160.59,160.23,160.27,9967.0,148.2558,148.5332,148.2003,148.2373,9967.0
2019-03-22 12:30:00,160.27,160.42,160.15,160.15,14154.0,148.2373,148.376,148.1263,148.1263,14154.0
2019-03-22 12:40:00,160.14,160.14,159.65,159.66,23518.0,148.117,148.117,147.6638,147.6731,23518.0
2019-03-22 12:50:00,159.7,160.15,159.54,160.08,12309.0,147.7101,148.1263,147.5621,148.0615,12309.0
2019-03-22 13:00:00,160.14,160.38,159.94,160.12,29479.0,148.117,148.339,147.932,148.0985,29479.0
2019-03-22 13:10:00,160.14,160.42,160.08,160.39,19463.0,148.117,148.376,148.0615,148.3483,19463.0
2019-03-22 13:20:00,160.43,160.49,160.31,160.37,15817.0,148.3853,148.4407,148.2743,148.3298,15817.0
2019-03-22 13:30:00,160.36,160.44,160.04,160.09,19764.0,148.3205,148.3945,148.0245,148.0708,19764.0
2019-03-22 13:40:00,160.1,160.15,159.89,159.97,13486.0,148.08,148.1263,147.8858,147.9598,13486.0
2019-03-22 13:50:00,159.95,160.03,159.68,159.68,10063.0,147.9413,148.0153,147.6916,147.6916,10063.0
2019-03-22 14:00:00,159.67,159.97,159.53,159.7,31869.0,147.6823,147.9598,147.5528,147.7101,31869.0
2019-03-22 14:10:00,159.72,160.3,159.72,160.16,9904.0,147.7286,148.265,147.7286,148.1355,9904.0
2019-03-22 14:20:00,160.16,160.27,160.07,160.11,6173.0,148.1355,148.2373,148.0523,148.0893,6173.0
2019-03-22 14:30:00,160.09,160.1,159.93,160.08,6948.0,148.0708,148.08,147.9228,148.0615,6948.0
2019-03-22 14:40:00,160.1,160.36,160.1,160.35,4605.0,148.08,148.3205,148.08,148.3113,4605.0
2019-03-22 14:50:00,160.38,160.45,160.29,160.31,6853.0,148.339,148.4038,148.2558,148.2743,6853.0
2019-03-22 15:00:00,160.33,160.44,160.15,160.26,7081.0,148.2928,148.3945,148.1263,148.228,7081.0
2019-03-22 15:10:00,160.27,160.32,160.12,160.25,11256.0,148.2373,148.2835,148.0985,148.2188,11256.0
2019-03-22 15:20:00,160.19,160.36,160.04,160.04,13954.0,148.1633,148.3205,148.0245,148.0245,13954.0
2019-03-22 15:30:00,160.01,160.01,159.68,159.79,25232.0,147.9968,147.9968,147.6916,147.7933,25232.0
2019-03-22 15:40:00,159.78,159.89,159.6,159.84,35650.0,147.7841,147.8858,147.6176,147.8395,35650.0
2019-03-22 15:50:00,159.84,159.88,159.46,159.5,67615.0,147.8395,147.8765,147.4881,147.5251,67615.0
2019-03-25 09:30:00,159.03,159.73,158.58,159.52,45931.0,147.0904,147.7378,146.6741,147.5436,45931.0
2019-03-25 09:40:00,159.42,159.42,158.64,159.02,22196.0,147.4511,147.4511,146.7296,147.0811,22196.0
2019-03-25 09:50:00,159.05,159.08,158.67,158.86,12779.0,147.1089,147.1366,146.7574,146.9331,12779.0
2019-03-25 10:00:00,158.75,158.89,158.58,158.68,25723.0,146.8314,146.9609,146.6741,146.7666,25723.0
2019-03-25 10:10:00,158.67,159.35,158.66,159.24,23997.0,146.7574,147.3863,146.7481,147.2846,23997.0
2019-03-25 10:20:00,159.18,159.48,159.0,159.45,9140.0,147.2291,147.5066,147.0626,147.4788,9140.0
2019-03-25 10:30:00,159.41,159.87,159.41,159.71,15417.0,147.4418,147.8673,147.4418,147.7193,15417.0
2019-03-25 10:40:00,159.66,159.89,159.51,159.68,16536.0,147.6731,147.8858,147.5343,147.6916,16536.0
2019-03-25 10:50:00,159.74,160.2,159.71,159.76,17386.0,147.7471,148.1725,147.7193,147.7656,17386.0
2019-03-25 11:00:00,159.76,159.89,159.58,159.79,12275.0,147.7656,147.8858,147.5991,147.7933,12275.0
2019-03-25 11:10:00,159.75,160.0,159.61,159.93,15723.0,147.7563,147.9875,147.6268,147.9228,15723.0
2019-03-25 11:20:00,159.94,160.09,159.87,160.09,10438.0,147.932,148.0708,147.8673,148.0708,10438.0
2019-03-25 11:30:00,160.06,160.21,160.0,160.17,15475.0,148.043,148.1818,147.9875,148.1448,15475.0
2019-03-25 11:40:00,160.21,160.22,159.37,159.37,25277.0,148.1818,148.191,147.4048,147.4048,25277.0
2019-03-25 11:50:00,159.37,159.61,159.33,159.36,16131.0,147.4048,147.6268,147.3678,147.3956,16131.0
2019-03-25 12:00:00,159.42,159.7,159.35,159.6,13006.0,147.4511,147.7101,147.3863,147.6176,13006.0
2019-03-25 12:10:00,159.59,159.67,159.52,159.63,18909.0,147.6083,147.6823,147.5436,147.6453,18909.0
2019-03-25 12:20:00,159.67,160.05,159.65,159.85,16917.0,147.6823,148.0338,147.6638,147.8488,16917.0
2019-03-25 12:30:00,159.84,159.84,159.27,159.33,13725.0,147.8395,147.8395,147.3123,147.3678,13725.0
2019-03-25 12:40:00,159.29,159.29,159.06,159.24,12878.0,147.3308,147.3308,147.1181,147.2846,12878.0
2019-03-25 12:50:00,159.31,159.63,159.29,159.57,6381.0,147.3493,147.6453,147.3308,147.5898,6381.0
2019-03-25 13:00:00,159.63,159.67,159.35,159.52,17013.0,147.6453,147.6823,147.3863,147.5436,17013.0
2019-03-25 13:10:00,159.51,159.76,159.26,159.35,10019.0,147.5343,147.7656,147.3031,147.3863,10019.0
2019-03-25 13:20:00,159.32,159.44,159.17,159.3,9471.0,147.3586,147.4696,147.2198,147.3401,9471.0
2019-03-25 13:30:00,159.29,159.5,159.23,159.37,7679.0,147.3308,147.5251,147.2753,147.4048,7679.0
2019-03-25 13:40:00,159.35,159.43,158.97,159.03,8845.0,147.3863,147.4603,147.0349,147.0904,8845.0
2019-03-25 13:50:00,159.03,159.04,158.81,158.91,10464.0,147.0904,147.0996,146.8869,146.9794,10464.0
2019-03-25 14:00:00,158.89,159.13,158.89,159.02,11863.0,146.9609,147.1829,146.9609,147.0811,11863.0
2019-03-25 14:10:00,159.07,159.09,158.77,158.91,11292.0,147.1274,147.1459,146.8499,146.9794,11292.0
2019-03-25 14:20:00,158.94,159.08,158.9,159.03,11560.0,147.0071,147.1366,146.9701,147.0904,11560.0
2019-03-25 14:30:00,159.02,159.47,159.01,159.44,11357.0,147.0811,147.4973,147.0719,147.4696,11357.0
2019-03-25 14:40:00,159.45,159.67,159.4,159.53,13441.0,147.4788,147.6823,147.4326,147.5528,13441.0
2019-03-25 14:50:00,159.56,159.79,159.5,159.78,12602.0,147.5806,147.7933,147.5251,147.7841,12602.0
2019-03-25 15:00:00,159.83,160.03,159.79,160.02,19586.0,147.8303,148.0153,147.7933,148.006,19586.0
2019-03-25 15:10:00,159.99,160.28,159.99,160.06,18869.0,147.9783,148.2465,147.9783,148.043,18869.0
2019-03-25 15:20:00,160.07,160.25,160.01,160.15,20294.0,148.0523,148.2188,147.9968,148.1263,20294.0
2019-03-25 15:30:00,160.13,160.16,159.91,159.92,28314.0,148.1078,148.1355,147.9043,147.9135,28314.0
2019-03-25 15:40:00,159.94,160.18,159.88,159.88,37680.0,147.932,148.154,147.8765,147.8765,37680.0
2019-03-25 15:50:00,159.88,160.1,159.85,159.99,72763.0,147.8765,148.08,147.8488,147.9783,72763.0
2019-03-26 09:30:00,161.04,161.41,160.42,160.94,24508.0,148.9495,149.2917,148.376,148.857,24508.0
2019-03-26 09:40:00,160.99,161.46,160.82,161.36,10626.0,148.9032,149.3379,148.746,149.2454,10626.0
2019-03-26 09:50:00,161.28,162.02,161.28,161.99,34501.0,149.1714,149.8559,149.1714,149.8281,34501.0
2019-03-26 10:00:00,161.93,162.35,161.75,162.08,10428.0,149.7726,150.1611,149.6061,149.9114,10428.0
2019-03-26 10:10:00,162.06,162.14,161.73,161.81,16881.0,149.8929,149.9669,149.5877,149.6616,16881.0
2019-03-26 10:20:00,161.87,161.89,161.58,161.8,6880.0,149.7171,149.7356,149.4489,149.6524,6880.0
2019-03-26 10:30:00,161.8,162.06,161.76,162.05,11123.0,149.6524,149.8929,149.6154,149.8836,11123.0
2019-03-26 10:40:00,162.04,162.56,162.01,162.54,12521.0,149.8744,150.3553,149.8466,150.3368,12521.0
2019-03-26 10:50:00,162.64,162.86,162.45,162.49,16223.0,150.4293,150.6328,150.2536,150.2906,16223.0
2019-03-26 11:00:00,162.48,162.49,162.29,162.3,11750.0,150.2813,150.2906,150.1056,150.1149,11750.0
2019-03-26 11:10:00,162.35,162.36,162.02,162.02,7228.0,150.1611,150.1704,149.8559,149.8559,7228.0
2019-03-26 11:20:00,162.03,162.05,161.75,161.75,8850.0,149.8651,149.8836,149.6061,149.6061,8850.0
2019-03-26 11:30:00,161.79,161.97,161.75,161.96,4632.0,149.6431,149.8096,149.6061,149.8004,4632.0
2019-03-26 11:40:00,161.95,162.08,161.85,161.92,8656.0,149.7911,149.9114,149.6986,149.7634,8656.0
2019-03-26 11:50:00,161.87,161.87,161.36,161.38,3671.0,149.7171,149.7171,149.2454,149.2639,3671.0
2019-03-26 12:00:00,161.45,161.77,161.42,161.75,7790.0,149.3287,149.6246,149.3009,149.6061,7790.0
2019-03-26 12:10:00,161.73,161.8,161.66,161.71,2459.0,149.5877,149.6524,149.5229,149.5692,2459.0
2019-03-26 12:20:00,161.69,161.69,161.57,161.62,4816.0,149.5507,149.5507,149.4397,149.4859,4816.0
2019-03-26 12:30:00,161.6,161.7,161.47,161.47,7741.0,149.4674,149.5599,149.3472,149.3472,7741.0
2019-03-26 12:40:00,161.49,161.49,161.28,161.31,5115.0,149.3657,149.3657,149.1714,149.1992,5115.0
2019-03-26 12:50:00,161.28,161.47,161.28,161.41,4138.0,149.1714,149.3472,149.1714,149.2917,4138.0
2019-03-26 13:00:00,161.4,161.48,161.34,161.36,4052.0,149.2824,149.3564,149.2269,149.2454,4052.0
2019-03-26 13:10:00,161.34,161.57,161.34,161.57,4305.0,149.2269,149.4397,149.2269,149.4397,4305.0
2019-03-26 13:20:00,161.55,161.58,161.41,161.56,7003.0,149.4212,149.4489,149.2917,149.4304,7003.0
2019-03-26 13:30:00,161.57,161.66,161.48,161.6,10800.0,149.4397,149.5229,149.3564,149.4674,10800.0
2019-03-26 13:40:00,161.54,161.63,161.47,161.55,14187.0,149.4119,149.4952,149.3472,149.4212,14187.0
2019-03-26 13:50:00,161.45,161.5,161.04,161.17,4539.0,149.3287,149.3749,148.9495,149.0697,4539.0
2019-03-26 14:00:00,161.14,161.37,161.13,161.3,5732.0,149.0419,149.2547,149.0327,149.1899,5732.0
2019-03-26 14:10:00,161.29,161.31,161.13,161.28,8608.0,149.1807,149.1992,149.0327,149.1714,8608.0
2019-03-26 14:20:00,161.28,161.47,161.26,161.34,8357.0,149.1714,149.3472,149.1529,149.2269,8357.0
2019-03-26 14:30:00,161.31,161.35,161.15,161.28,30726.0,149.1992,149.2362,149.0512,149.1714,30726.0
2019-03-26 14:40:00,161.33,161.53,161.31,161.44,12769.0,149.2177,149.4027,149.1992,149.3194,12769.0
2019-03-26 14:50:00,161.41,161.43,161.22,161.4,9314.0,149.2917,149.3102,149.1159,149.2824,9314.0
2019-03-26 15:00:00,161.43,161.61,161.43,161.53,9881.0,149.3102,149.4767,149.3102,149.4027,9881.0
2019-03-26 15:10:00,161.51,161.6,161.37,161.4,10573.0,149.3842,149.4674,149.2547,149.2824,10573.0
2019-03-26 15:20:00,161.46,161.51,161.29,161.3,7638.0,149.3379,149.3842,149.1807,149.1899,7638.0
2019-03-26 15:30:00,161.25,161.55,161.25,161.49,13117.0,149.1437,149.4212,149.1437,149.3657,13117.0
2019-03-26 15:40:00,161.47,161.57,161.33,161.56,13412.0,149.3472,149.4397,149.2177,149.4304,13412.0
2019-03-26 15:50:00,161.55,161.95,161.55,161.82,43568.0,149.4212,149.7911,149.4212,149.6709,43568.0
2019-03-27 09:30:00,161.85,162.35,161.48,161.92,39946.0,149.6986,150.1611,149.3564,149.7634,39946.0
2019-03-27 09:40:00,162.08,162.11,161.52,161.76,13842.0,149.9114,149.9391,149.3934,149.6154,13842.0
2019-03-27 09:50:00,161.76,161.96,161.61,161.64,24468.0,149.6154,149.8004,149.4767,149.5044,24468.0
2019-03-27 10:00:00,161.65,161.79,161.59,161.76,11358.0,149.5137,149.6431,149.4582,149.6154,11358.0
2019-03-27 10:10:00,161.8,161.92,161.75,161.88,10945.0,149.6524,149.7634,149.6061,149.7264,10945.0
2019-03-27 10:20:00,161.9,162.1,161.86,161.98,11087.0,149.7449,149.9299,149.7079,149.8189,11087.0
2019-03-27 10:30:00,161.99,162.14,161.85,161.9,41208.0,149.8281,149.9669,149.6986,149.7449,41208.0
2019-03-27 10:40:00,161.85,161.94,161.61,161.76,52347.0,149.6986,149.7819,149.4767,149.6154,52347.0
2019-03-27 10:50:00,161.72,162.36,161.63,162.36,32105.0,149.5784,150.1704,149.4952,150.1704,32105.0
2019-03-27 11:00:00,162.35,162.49,162.27,162.43,21549.0,150.1611,150.2906,150.0871,150.2351,21549.0
2019-03-27 11:10:00,162.4,162.45,161.98,162.07,24724.0,150.2073,150.2536,149.8189,149.9021,24724.0
2019-03-27 11:20:00,162.04,162.17,161.97,162.01,19516.0,149.8744,149.9946,149.8096,149.8466,19516.0
2019-03-27 11:30:00,162.0,162.12,161.79,161.94,37271.0,149.8374,149.9484,149.6431,149.7819,37271.0
2019-03-27 11:40:00,161.9,162.2,161.82,162.2,24371.0,149.7449,150.0224,149.6709,150.0224,24371.0
2019-03-27 11:50:00,162.2,162.49,162.0,162.38,22531.0,150.0224,150.2906,149.8374,150.1888,22531.0
2019-03-27 12:00:00,162.33,162.64,162.31,162.49,21593.0,150.1426,150.4293,150.1241,150.2906,21593.0
2019-03-27 12:10:00,162.52,162.73,162.45,162.56,10038.0,150.3183,150.5126,150.2536,150.3553,10038.0
2019-03-27 12:20:00,162.56,162.72,162.5,162.59,13133.0,150.3553,150.5033,150.2998,150.3831,13133.0
2019-03-27 12:30:00,162.54,162.63,162.23,162.26,37381.0,150.3368,150.4201,150.0501,150.0779,37381.0
2019-03-27 12:40:00,162.18,162.35,162.09,162.23,7700.0,150.0039,150.1611,149.9206,150.0501,7700.0
2019-03-27 12:50:00,162.22,162.32,162.12,162.12,13741.0,150.0409,150.1334,149.9484,149.9484,13741.0
2019-03-27 13:00:00,162.11,162.22,162.09,162.09,9013.0,149.9391,150.0409,149.9206,149.9206,9013.0
2019-03-27 13:10:00,162.12,162.61,162.09,162.47,7401.0,149.9484,150.4016,149.9206,150.2721,7401.0
2019-03-27 13:20:00,162.5,162.77,162.49,162.71,12496.0,150.2998,150.5496,150.2906,150.4941,12496.0
2019-03-27 13:30:00,162.75,162.79,162.63,162.79,10553.0,150.5311,150.5681,150.4201,150.5681,10553.0
2019-03-27 13:40:00,162.8,162.93,162.7,162.76,14000.0,150.5773,150.6976,150.4848,150.5403,14000.0
2019-03-27 13:50:00,162.75,162.81,162.66,162.67,10851.0,150.5311,150.5866,150.4478,150.4571,10851.0
2019-03-27 14:00:00,162.67,162.83,162.58,162.74,11615.0,150.4571,150.6051,150.3738,150.5218,11615.0
2019-03-27 14:10:00,162.78,162.87,162.59,162.68,11545.0,150.5588,150.6421,150.3831,150.4663,11545.0
2019-03-27 14:20:00,162.65,162.77,162.57,162.77,14023.0,150.4386,150.5496,150.3646,150.5496,14023.0
2019-03-27 14:30:00,162.78,162.87,162.54,162.59,14854.0,150.5588,150.6421,150.3368,150.3831,14854.0
2019-03-27 14:40:00,162.62,162.74,162.61,162.61,8674.0,150.4108,150.5218,150.4016,150.4016,8674.0
2019-03-27 14:50:00,162.66,162.8,162.58,162.64,10523.0,150.4478,150.5773,150.3738,150.4293,10523.0
2019-03-27 15:00:00,162.65,162.74,162.53,162.58,12429.0,150.4386,150.5218,150.3276,150.3738,12429.0
2019-03-27 15:10:00,162.62,162.78,162.59,162.78,13750.0,150.4108,150.5588,150.3831,150.5588,13750.0
2019-03-27 15:20:00,162.83,162.91,162.74,162.89,15103.0,150.6051,150.6791,150.5218,150.6606,15103.0
2019-03-27 15:30:00,162.9,163.28,162.9,163.06,47040.0,150.6698,151.0213,150.6698,150.8178,47040.0
2019-03-27 15:40:00,163.07,163.22,163.02,163.11,37548.0,150.827,150.9658,150.7808,150.864,37548.0
2019-03-27 15:50:00,163.12,163.16,162.75,162.93,74629.0,150.8733,150.9103,150.5311,150.6976,74629.0
2019-03-28 09:30:00,163.27,164.48,163.27,163.87,27991.0,151.012,152.1312,151.012,151.567,27991.0
2019-03-28 09:40:00,163.75,164.21,163.73,163.99,10460.0,151.456,151.8815,151.4375,151.678,10460.0
2019-03-28 09:50:00,163.92,164.38,163.77,164.28,14622.0,151.6132,152.0387,151.4745,151.9462,14622.0
2019-03-28 10:00:00,164.29,164.61,164.0,164.59,13366.0,151.9555,152.2514,151.6872,152.2329,13366.0
2019-03-28 10:10:00,164.59,164.73,164.54,164.67,10325.0,152.2329,152.3624,152.1867,152.3069,10325.0
2019-03-28 10:20:00,164.78,164.94,164.68,164.86,13015.0,152.4087,152.5567,152.3162,152.4827,13015.0
2019-03-28 10:30:00,164.89,164.98,164.66,164.67,20492.0,152.5104,152.5936,152.2977,152.3069,20492.0
2019-03-28 10:40:00,164.62,164.96,164.62,164.71,36959.0,152.2607,152.5751,152.2607,152.3439,36959.0
2019-03-28 10:50:00,164.7,164.88,164.52,164.85,33647.0,152.3347,152.5012,152.1682,152.4734,33647.0
2019-03-28 11:00:00,164.83,164.93,164.62,164.73,21673.0,152.4549,152.5474,152.2607,152.3624,21673.0
2019-03-28 11:10:00,164.75,164.81,164.6,164.65,62726.0,152.3809,152.4364,152.2422,152.2884,62726.0
2019-03-28 11:20:00,164.65,164.73,164.34,164.34,75312.0,152.2884,152.3624,152.0017,152.0017,75312.0
2019-03-28 11:30:00,164.24,164.49,164.11,164.47,15548.0,151.9092,152.1404,151.789,152.1219,15548.0
2019-03-28 11:40:00,164.49,164.54,164.3,164.52,13238.0,152.1404,152.1867,151.9647,152.1682,13238.0
2019-03-28 11:50:00,164.6,164.61,164.31,164.53,7374.0,152.2422,152.2514,151.9739,152.1774,7374.0
2019-03-28 12:00:00,164.53,164.66,164.46,164.66,9822.0,152.1774,152.2977,152.1127,152.2977,9822.0
2019-03-28 12:10:00,164.63,164.71,164.58,164.69,21572.0,152.2699,152.3439,152.2237,152.3254,21572.0
2019-03-28 12:20:00,164.71,164.73,164.57,164.67,12025.0,152.3439,152.3624,152.2144,152.3069,12025.0
2019-03-28 12:30:00,164.67,164.82,164.62,164.79,9627.0,152.3069,152.4457,152.2607,152.4179,9627.0
2019-03-28 12:40:00,164.76,164.8,164.7,164.76,7214.0,152.3902,152.4272,152.3347,152.3902,7214.0
2019-03-28 12:50:00,164.81,164.85,164.77,164.8,13539.0,152.4364,152.4734,152.3994,152.4272,13539.0
2019-03-28 13:00:00,164.79,164.92,164.77,164.85,6624.0,152.4179,152.5382,152.3994,152.4734,6624.0
2019-03-28 13:10:00,164.86,164.95,164.85,164.91,8496.0,152.4827,152.5659,152.4734,152.5289,8496.0
2019-03-28 13:20:00,164.9,165.0,164.88,164.99,10834.0,152.5197,152.6121,152.5012,152.6029,10834.0
2019-03-28 13:30:00,164.96,165.33,164.93,164.96,74587.0,152.5751,152.9174,152.5474,152.5751,74587.0
2019-03-28 13:40:00,164.95,164.95,164.51,164.51,6981.0,152.5659,152.5659,152.1589,152.1589,6981.0
2019-03-28 13:50:00,164.53,164.62,164.51,164.61,3712.0,152.1774,152.2607,152.1589,152.2514,3712.0
2019-03-28 14:00:00,164.59,164.66,164.45,164.52,6151.0,152.2329,152.2977,152.1034,152.1682,6151.0
2019-03-28 14:10:00,164.46,164.6,164.45,164.46,5700.0,152.1127,152.2422,152.1034,152.1127,5700.0
2019-03-28 14:20:00,164.47,164.5,164.32,164.49,6797.0,152.1219,152.1497,151.9832,152.1404,6797.0
2019-03-28 14:30:00,164.5,164.51,164.33,164.4,6582.0,152.1497,152.1589,151.9924,152.0572,6582.0
2019-03-28 14:40:00,164.37,164.42,164.24,164.25,4640.0,152.0294,152.0757,151.9092,151.9185,4640.0
2019-03-28 14:50:00,164.24,164.43,164.21,164.39,9296.0,151.9092,152.0849,151.8815,152.0479,9296.0
2019-03-28 15:00:00,164.4,164.71,164.39,164.49,9077.0,152.0572,152.3439,152.0479,152.1404,9077.0
2019-03-28 15:10:00,164.51,164.65,164.46,164.52,9281.0,152.1589,152.2884,152.1127,152.1682,9281.0
2019-03-28 15:20:00,164.51,164.51,164.38,164.43,7691.0,152.1589,152.1589,152.0387,152.0849,7691.0
2019-03-28 15:30:00,164.44,164.65,164.43,164.63,9585.0,152.0942,152.2884,152.0849,152.2699,9585.0
2019-03-28 15:40:00,164.61,164.67,164.4,164.4,15499.0,152.2514,152.3069,152.0572,152.0572,15499.0
2019-03-28 15:50:00,164.44,164.56,164.35,164.42,52130.0,152.0942,152.2052,152.0109,152.0757,52130.0
2019-03-29 09:30:00,164.74,165.76,164.74,165.56,47802.0,152.3717,153.3151,152.3717,153.1301,47802.0
2019-03-29 09:40:00,165.56,165.56,164.84,165.05,14301.0,153.1301,153.1301,152.4642,152.6584,14301.0
2019-03-29 09:50:00,165.15,165.36,164.94,165.01,28669.0,152.7509,152.9451,152.5567,152.6214,28669.0
2019-03-29 10:00:00,165.11,165.2,164.81,164.87,9655.0,152.7139,152.7971,152.4364,152.4919,9655.0
2019-03-29 10:10:00,164.85,164.95,164.75,164.91,14258.0,152.4734,152.5659,152.3809,152.5289,14258.0
2019-03-29 10:20:00,164.93,165.08,164.83,165.06,5750.0,152.5474,152.6861,152.4549,152.6676,5750.0
2019-03-29 10:30:00,165.03,165.03,164.56,164.7,8658.0,152.6399,152.6399,152.2052,152.3347,8658.0
2019-03-29 10:40:00,164.81,164.81,164.43,164.46,6416.0,152.4364,152.4364,152.0849,152.1127,6416.0
2019-03-29 10:50:00,164.42,164.42,164.22,164.38,11145.0,152.0757,152.0757,151.8907,152.0387,11145.0
2019-03-29 11:00:00,164.37,164.8,164.36,164.75,7147.0,152.0294,152.4272,152.0202,152.3809,7147.0
2019-03-29 11:10:00,164.76,164.79,164.61,164.73,3552.0,152.3902,152.4179,152.2514,152.3624,3552.0
2019-03-29 11:20:00,164.76,164.78,164.65,164.78,9937.0,152.3902,152.4087,152.2884,152.4087,9937.0
2019-03-29 11:30:00,164.76,164.86,164.73,164.73,12153.0,152.3902,152.4827,152.3624,152.3624,12153.0
2019-03-29 11:40:00,164.74,164.78,164.5,164.56,7881.0,152.3717,152.4087,152.1497,152.2052,7881.0
2019-03-29 11:50:00,164.59,164.75,164.56,164.63,6579.0,152.2329,152.3809,152.2052,152.2699,6579.0
2019-03-29 12:00:00,164.59,164.68,164.46,164.65,10268.0,152.2329,152.3162,152.1127,152.2884,10268.0
2019-03-29 12:10:00,164.67,164.69,164.55,164.6,7104.0,152.3069,152.3254,152.1959,152.2422,7104.0
2019-03-29 12:20:00,164.65,164.75,164.6,164.6,3241.0,152.2884,152.3809,152.2422,152.2422,3241.0
2019-03-29 12:30:00,164.61,164.83,164.58,164.77,4179.0,152.2514,152.4549,152.2237,152.3994,4179.0
2019-03-29 12:40:00,164.81,164.85,164.63,164.73,5422.0,152.4364,152.4734,152.2699,152.3624,5422.0
2019-03-29 12:50:00,164.78,164.83,164.68,164.83,5746.0,152.4087,152.4549,152.3162,152.4549,5746.0
2019-03-29 13:00:00,164.85,164.91,164.83,164.89,6060.0,152.4734,152.5289,152.4549,152.5104,6060.0
2019-03-29 13:10:00,164.93,164.99,164.85,164.95,5643.0,152.5474,152.6029,152.4734,152.5659,5643.0
2019-03-29 13:20:00,164.9,164.97,164.82,164.85,6634.0,152.5197,152.5844,152.4457,152.4734,6634.0
2019-03-29 13:30:00,164.86,164.88,164.76,164.87,8013.0,152.4827,152.5012,152.3902,152.4919,8013.0
2019-03-29 13:40:00,164.88,164.98,164.82,164.97,6742.0,152.5012,152.5936,152.4457,152.5844,6742.0
2019-03-29 13:50:00,164.96,165.06,164.94,165.04,5492.0,152.5751,152.6676,152.5567,152.6491,5492.0
2019-03-29 14:00:00,165.03,165.26,164.98,165.26,4875.0,152.6399,152.8526,152.5936,152.8526,4875.0
2019-03-29 14:10:00,165.26,165.34,165.18,165.19,7982.0,152.8526,152.9266,152.7786,152.7879,7982.0
2019-03-29 14:20:00,165.19,165.31,165.15,165.19,5194.0,152.7879,152.8989,152.7509,152.7879,5194.0
2019-03-29 14:30:00,165.18,165.31,165.1,165.12,12848.0,152.7786,152.8989,152.7046,152.7231,12848.0
2019-03-29 14:40:00,165.1,165.13,164.95,165.03,6567.0,152.7046,152.7324,152.5659,152.6399,6567.0
2019-03-29 14:50:00,165.06,165.28,165.06,165.28,6285.0,152.6676,152.8711,152.6676,152.8711,6285.0
2019-03-29 15:00:00,165.3,165.47,165.28,165.38,8244.0,152.8896,153.0469,152.8711,152.9636,8244.0
2019-03-29 15:10:00,165.38,165.41,165.24,165.3,14466.0,152.9636,152.9914,152.8341,152.8896,14466.0
2019-03-29 15:20:00,165.31,165.31,165.05,165.22,12023.0,152.8989,152.8989,152.6584,152.8156,12023.0
2019-03-29 15:30:00,165.24,165.43,165.16,165.39,22506.0,152.8341,153.0099,152.7601,152.9729,22506.0
2019-03-29 15:40:00,165.42,165.5,165.12,165.16,32203.0,153.0006,153.0746,152.7231,152.7601,32203.0
2019-03-29 15:50:00,165.13,165.67,165.11,165.53,83634.0,152.7324,153.2318,152.7139,153.1024,83634.0
2019-04-01 09:30:00,165.78,166.42,165.56,165.8,47923.0,153.3336,153.9255,153.1301,153.3521,47923.0
2019-04-01 09:40:00,165.78,166.18,165.56,166.06,32264.0,153.3336,153.7036,153.1301,153.5926,32264.0
2019-04-01 09:50:00,166.12,166.92,166.12,166.43,32001.0,153.6481,154.388,153.6481,153.9348,32001.0
2019-04-01 10:00:00,166.47,166.6,165.57,165.57,18500.0,153.9718,154.092,153.1394,153.1394,18500.0
2019-04-01 10:10:00,165.67,166.1,165.55,165.61,25657.0,153.2318,153.6296,153.1209,153.1763,25657.0
2019-04-01 10:20:00,165.61,165.61,164.51,164.51,18319.0,153.1763,153.1763,152.1589,152.1589,18319.0
2019-04-01 10:30:00,164.65,165.11,164.51,164.93,21628.0,152.2884,152.7139,152.1589,152.5474,21628.0
2019-04-01 10:40:00,165.0,165.27,164.97,165.12,15583.0,152.6121,152.8619,152.5844,152.7231,15583.0
2019-04-01 10:50:00,165.14,165.21,164.55,164.58,26653.0,152.7416,152.8064,152.1959,152.2237,26653.0
2019-04-01 11:00:00,164.55,164.58,164.2,164.25,27796.0,152.1959,152.2237,151.8722,151.9185,27796.0
2019-04-01 11:10:00,164.27,164.45,164.12,164.23,19885.0,151.937,152.1034,151.7982,151.9,19885.0
2019-04-01 11:20:00,164.3,164.45,164.17,164.42,14455.0,151.9647,152.1034,151.8445,152.0757,14455.0
2019-04-01 11:30:00,164.42,164.7,164.3,164.59,9092.0,152.0757,152.3347,151.9647,152.2329,9092.0
2019-04-01 11:40:00,164.58,165.06,164.57,164.99,14759.0,152.2237,152.6676,152.2144,152.6029,14759.0
2019-04-01 11:50:00,164.99,165.04,164.76,164.76,7969.0,152.6029,152.6491,152.3902,152.3902,7969.0
2019-04-01 12:00:00,164.75,164.93,164.7,164.82,16573.0,152.3809,152.5474,152.3347,152.4457,16573.0
2019-04-01 12:10:00,164.83,164.88,164.71,164.76,15900.0,152.4549,152.5012,152.3439,152.3902,15900.0
2019-04-01 12:20:00,164.75,164.89,164.44,164.86,14006.0,152.3809,152.5104,152.0942,152.4827,14006.0
2019-04-01 12:30:00,164.86,164.98,164.46,164.65,15910.0,152.4827,152.5936,152.1127,152.2884,15910.0
2019-04-01 12:40:00,164.65,164.99,164.61,164.65,9379.0,152.2884,152.6029,152.2514,152.2884,9379.0
2019-04-01 12:50:00,164.65,164.84,164.61,164.82,9062.0,152.2884,152.4642,152.2514,152.4457,9062.0
2019-04-01 13:00:00,164.81,165.02,164.68,165.02,14809.0,152.4364,152.6306,152.3162,152.6306,14809.0
2019-04-01 13:10:00,164.95,164.96,164.77,164.82,6380.0,152.5659,152.5751,152.3994,152.4457,6380.0
2019-04-01 13:20:00,164.78,164.79,164.67,164.72,6707.0,152.4087,152.4179,152.3069,152.3532,6707.0
2019-04-01 13:30:00,164.66,164.73,164.5,164.66,8712.0,152.2977,152.3624,152.1497,152.2977,8712.0
2019-04-01 13:40:00,164.65,164.79,164.29,164.29,11525.0,152.2884,152.4179,151.9555,151.9555,11525.0
2019-04-01 13:50:00,164.35,164.67,164.35,164.61,8786.0,152.0109,152.3069,152.0109,152.2514,8786.0
2019-04-01 14:00:00,164.61,164.68,164.51,164.59,10116.0,152.2514,152.3162,152.1589,152.2329,10116.0
2019-04-01 14:10:00,164.59,164.65,164.37,164.38,12619.0,152.2329,152.2884,152.0294,152.0387,12619.0
2019-04-01 14:20:00,164.38,164.54,164.38,164.47,11764.0,152.0387,152.1867,152.0387,152.1219,11764.0
2019-04-01 14:30:00,164.49,164.71,164.48,164.71,7100.0,152.1404,152.3439,152.1312,152.3439,7100.0
2019-04-01 14:40:00,164.71,164.77,164.63,164.76,11981.0,152.3439,152.3994,152.2699,152.3902,11981.0
2019-04-01 14:50:00,164.74,164.82,164.7,164.7,7297.0,152.3717,152.4457,152.3347,152.3347,7297.0
2019-04-01 15:00:00,164.7,164.7,164.33,164.45,15612.0,152.3347,152.3347,151.9924,152.1034,15612.0
2019-04-01 15:10:00,164.44,164.56,164.36,164.39,11131.0,152.0942,152.2052,152.0202,152.0479,11131.0
2019-04-01 15:20:00,164.36,164.53,164.36,164.51,17191.0,152.0202,152.1774,152.0202,152.1589,17191.0
2019-04-01 15:30:00,164.52,164.68,164.5,164.64,19601.0,152.1682,152.3162,152.1497,152.2792,19601.0
2019-04-01 15:40:00,164.64,164.8,164.64,164.76,25236.0,152.2792,152.4272,152.2792,152.3902,25236.0
2019-04-01 15:50:00,164.77,165.07,164.73,164.73,67713.0,152.3994,152.6769,152.3624,152.3624,67713.0
2019-04-02 09:30:00,164.23,164.7,163.56,164.49,37327.0,151.9,152.3347,151.2803,152.1404,37327.0
2019-04-02 09:40:00,164.34,164.47,163.94,164.19,7555.0,152.0017,152.1219,151.6317,151.863,7555.0
2019-04-02 09:50:00,164.19,164.4,163.2,163.83,27264.0,151.863,152.0572,150.9473,151.53,27264.0
2019-04-02 10:00:00,163.56,163.7,162.84,162.91,10218.0,151.2803,151.4097,150.6143,150.6791,10218.0
2019-04-02 10:10:00,162.91,163.1,162.78,162.78,12987.0,150.6791,150.8548,150.5588,150.5588,12987.0
2019-04-02 10:20:00,162.7,162.98,162.59,162.98,12988.0,150.4848,150.7438,150.3831,150.7438,12988.0
2019-04-02 10:30:00,163.04,163.25,162.72,162.88,12555.0,150.7993,150.9935,150.5033,150.6513,12555.0
2019-04-02 10:40:00,162.82,162.89,162.58,162.58,10233.0,150.5958,150.6606,150.3738,150.3738,10233.0
2019-04-02 10:50:00,162.57,162.85,162.5,162.65,18565.0,150.3646,150.6236,150.2998,150.4386,18565.0
2019-04-02 11:00:00,162.64,162.68,162.47,162.59,15720.0,150.4293,150.4663,150.2721,150.3831,15720.0
2019-04-02 11:10:00,162.6,163.07,162.6,163.07,11617.0,150.3923,150.827,150.3923,150.827,11617.0
2019-04-02 11:20:00,163.09,163.14,162.93,163.02,13912.0,150.8455,150.8918,150.6976,150.7808,13912.0
2019-04-02 11:30:00,163.02,163.02,162.85,162.85,9335.0,150.7808,150.7808,150.6236,150.6236,9335.0
2019-04-02 11:40:00,162.83,163.02,162.76,162.96,8042.0,150.6051,150.7808,150.5403,150.7253,8042.0
2019-04-02 11:50:00,162.99,163.17,162.86,163.08,17444.0,150.7531,150.9195,150.6328,150.8363,17444.0
2019-04-02 12:00:00,163.08,163.15,162.94,163.02,7323.0,150.8363,150.901,150.7068,150.7808,7323.0
2019-04-02 12:10:00,163.03,163.08,162.98,162.99,8360.0,150.79,150.8363,150.7438,150.7531,8360.0
2019-04-02 12:20:00,163.0,163.02,162.87,162.89,7570.0,150.7623,150.7808,150.6421,150.6606,7570.0
2019-04-02 12:30:00,162.91,163.27,162.91,163.2,18477.0,150.6791,151.012,150.6791,150.9473,18477.0
2019-04-02 12:40:00,163.2,163.38,163.2,163.36,10549.0,150.9473,151.1138,150.9473,151.0953,10549.0
2019-04-02 12:50:00,163.39,163.47,163.31,163.39,11170.0,151.123,151.197,151.049,151.123,11170.0
2019-04-02 13:00:00,163.39,163.51,163.33,163.42,14392.0,151.123,151.234,151.0675,151.1508,14392.0
2019-04-02 13:10:00,163.46,163.46,163.18,163.22,6776.0,151.1878,151.1878,150.9288,150.9658,6776.0
2019-04-02 13:20:00,163.23,163.33,163.19,163.27,7378.0,150.975,151.0675,150.938,151.012,7378.0
2019-04-02 13:30:00,163.28,163.4,163.26,163.32,10630.0,151.0213,151.1323,151.0028,151.0583,10630.0
2019-04-02 13:40:00,163.35,163.38,163.3,163.3,3943.0,151.086,151.1138,151.0398,151.0398,3943.0
2019-04-02 13:50:00,163.28,163.34,163.21,163.22,8311.0,151.0213,151.0768,150.9565,150.9658,8311.0
2019-04-02 14:00:00,163.22,163.24,163.14,163.15,11434.0,150.9658,150.9843,150.8918,150.901,11434.0
2019-04-02 14:10:00,163.18,163.18,162.93,162.94,8786.0,150.9288,150.9288,150.6976,150.7068,8786.0
2019-04-02 14:20:00,162.93,163.08,162.93,162.97,8605.0,150.6976,150.8363,150.6976,150.7346,8605.0
2019-04-02 14:30:00,162.98,163.18,162.98,163.08,8407.0,150.7438,150.9288,150.7438,150.8363,8407.0
2019-04-02 14:40:00,163.07,163.17,163.06,163.09,8960.0,150.827,150.9195,150.8178,150.8455,8960.0
2019-04-02 14:50:00,163.08,163.23,163.06,163.21,7794.0,150.8363,150.975,150.8178,150.9565,7794.0
2019-04-02 15:00:00,163.23,163.33,163.22,163.31,9940.0,150.975,151.0675,150.9658,151.049,9940.0
2019-04-02 15:10:00,163.32,163.43,163.26,163.26,7970.0,151.0583,151.16,151.0028,151.0028,7970.0
2019-04-02 15:20:00,163.26,163.29,163.13,163.21,13241.0,151.0028,151.0305,150.8825,150.9565,13241.0
2019-04-02 15:30:00,163.2,163.34,163.17,163.34,12293.0,150.9473,151.0768,150.9195,151.0768,12293.0
2019-04-02 15:40:00,163.34,163.41,163.26,163.37,19423.0,151.0768,151.1415,151.0028,151.1045,19423.0
2019-04-02 15:50:00,163.41,163.48,163.15,163.21,62141.0,151.1415,151.2063,150.901,150.9565,62141.0
2019-04-03 09:30:00,163.45,164.04,163.01,163.14,29326.0,151.1785,151.7242,150.7716,150.8918,29326.0
2019-04-03 09:40:00,163.26,163.87,163.2,163.78,16189.0,151.0028,151.567,150.9473,151.4837,16189.0
2019-04-03 09:50:00,163.88,163.92,163.61,163.72,12826.0,151.5762,151.6132,151.3265,151.4282,12826.0
2019-04-03 10:00:00,163.69,164.2,163.63,164.09,15831.0,151.4005,151.8722,151.345,151.7705,15831.0
2019-04-03 10:10:00,164.04,164.15,163.91,164.15,11216.0,151.7242,151.826,151.604,151.826,11216.0
2019-04-03 10:20:00,164.2,164.56,164.2,164.45,10293.0,151.8722,152.2052,151.8722,152.1034,10293.0
2019-04-03 10:30:00,164.44,164.63,164.37,164.52,8881.0,152.0942,152.2699,152.0294,152.1682,8881.0
2019-04-03 10:40:00,164.47,164.53,164.39,164.5,3637.0,152.1219,152.1774,152.0479,152.1497,3637.0
2019-04-03 10:50:00,164.5,164.63,164.46,164.5,11041.0,152.1497,152.2699,152.1127,152.1497,11041.0
2019-04-03 11:00:00,164.53,164.83,164.53,164.58,7772.0,152.1774,152.4549,152.1774,152.2237,7772.0
2019-04-03 11:10:00,164.6,164.6,164.36,164.5,3733.0,152.2422,152.2422,152.0202,152.1497,3733.0
2019-04-03 11:20:00,164.47,164.66,164.44,164.66,7964.0,152.1219,152.2977,152.0942,152.2977,7964.0
2019-04-03 11:30:00,164.66,164.83,164.59,164.64,21141.0,152.2977,152.4549,152.2329,152.2792,21141.0
2019-04-03 11:40:00,164.64,164.67,164.57,164.66,6475.0,152.2792,152.3069,152.2144,152.2977,6475.0
2019-04-03 11:50:00,164.63,164.71,164.56,164.6,7467.0,152.2699,152.3439,152.2052,152.2422,7467.0
2019-04-03 12:00:00,164.59,164.63,164.38,164.63,15799.0,152.2329,152.2699,152.0387,152.2699,15799.0
2019-04-03 12:10:00,164.61,164.65,164.42,164.65,5225.0,152.2514,152.2884,152.0757,152.2884,5225.0
2019-04-03 12:20:00,164.65,164.67,164.55,164.55,5815.0,152.2884,152.3069,152.1959,152.1959,5815.0
2019-04-03 12:30:00,164.53,164.59,164.45,164.46,8075.0,152.1774,152.2329,152.1034,152.1127,8075.0
2019-04-03 12:40:00,164.47,164.54,164.39,164.41,11709.0,152.1219,152.1867,152.0479,152.0664,11709.0
2019-04-03 12:50:00,164.39,164.56,164.38,164.56,10462.0,152.0479,152.2052,152.0387,152.2052,10462.0
2019-04-03 13:00:00,164.6,164.69,164.5,164.5,5936.0,152.2422,152.3254,152.1497,152.1497,5936.0
2019-04-03 13:10:00,164.51,164.55,164.4,164.43,7727.0,152.1589,152.1959,152.0572,152.0849,7727.0
2019-04-03 13:20:00,164.54,164.6,164.43,164.43,9035.0,152.1867,152.2422,152.0849,152.0849,9035.0
2019-04-03 13:30:00,164.42,164.46,164.36,164.44,10304.0,152.0757,152.1127,152.0202,152.0942,10304.0
2019-04-03 13:40:00,164.42,164.44,164.16,164.16,17487.0,152.0757,152.0942,151.8352,151.8352,17487.0
2019-04-03 13:50:00,164.16,164.16,163.94,164.07,14925.0,151.8352,151.8352,151.6317,151.752,14925.0
2019-04-03 14:00:00,164.0,164.05,163.87,164.02,9442.0,151.6872,151.7335,151.567,151.7057,9442.0
2019-04-03 14:10:00,164.02,164.14,163.99,164.12,6678.0,151.7057,151.8167,151.678,151.7982,6678.0
2019-04-03 14:20:00,164.12,164.31,164.12,164.24,5193.0,151.7982,151.9739,151.7982,151.9092,5193.0
2019-04-03 14:30:00,164.19,164.27,164.1,164.14,21075.0,151.863,151.937,151.7797,151.8167,21075.0
2019-04-03 14:40:00,164.13,164.22,164.11,164.21,6820.0,151.8075,151.8907,151.789,151.8815,6820.0
2019-04-03 14:50:00,164.16,164.24,164.14,164.17,9186.0,151.8352,151.9092,151.8167,151.8445,9186.0
2019-04-03 15:00:00,164.14,164.2,164.05,164.05,11877.0,151.8167,151.8722,151.7335,151.7335,11877.0
2019-04-03 15:10:00,164.07,164.12,163.98,164.07,15745.0,151.752,151.7982,151.6687,151.752,15745.0
2019-04-03 15:20:00,164.07,164.29,164.04,164.25,17729.0,151.752,151.9555,151.7242,151.9185,17729.0
2019-04-03 15:30:00,164.26,164.38,164.19,164.3,20377.0,151.9277,152.0387,151.863,151.9647,20377.0
2019-04-03 15:40:00,164.3,164.39,164.12,164.19,21528.0,151.9647,152.0479,151.7982,151.863,21528.0
2019-04-03 15:50:00,164.21,164.48,164.21,164.27,52942.0,151.8815,152.1312,151.8815,151.937,52942.0
2019-04-04 09:30:00,164.82,165.0,162.6,162.75,28864.0,152.4457,152.6121,150.3923,150.5311,28864.0
2019-04-04 09:40:00,162.69,163.87,162.69,163.84,22309.0,150.4756,151.567,150.4756,151.5392,22309.0
2019-04-04 09:50:00,163.77,163.91,163.5,163.68,21267.0,151.4745,151.604,151.2248,151.3912,21267.0
2019-04-04 10:00:00,163.63,163.78,163.18,163.33,15025.0,151.345,151.4837,150.9288,151.0675,15025.0
2019-04-04 10:10:00,163.35,163.66,163.2,163.25,11822.0,151.086,151.3728,150.9473,150.9935,11822.0
2019-04-04 10:20:00,163.25,163.42,163.17,163.22,7313.0,150.9935,151.1508,150.9195,150.9658,7313.0
2019-04-04 10:30:00,163.22,163.59,163.22,163.59,3400.0,150.9658,151.308,150.9658,151.308,3400.0
2019-04-04 10:40:00,163.55,164.0,163.51,163.91,9430.0,151.271,151.6872,151.234,151.604,9430.0
2019-04-04 10:50:00,163.92,164.01,163.46,163.46,8400.0,151.6132,151.6965,151.1878,151.1878,8400.0
2019-04-04 11:00:00,163.46,163.78,163.31,163.69,8722.0,151.1878,151.4837,151.049,151.4005,8722.0
2019-04-04 11:10:00,163.69,163.69,163.26,163.26,6787.0,151.4005,151.4005,151.0028,151.0028,6787.0
2019-04-04 11:20:00,163.28,163.29,163.0,163.29,10343.0,151.0213,151.0305,150.7623,151.0305,10343.0
2019-04-04 11:30:00,163.26,163.35,163.09,163.2,6300.0,151.0028,151.086,150.8455,150.9473,6300.0
2019-04-04 11:40:00,163.18,163.21,163.0,163.0,6783.0,150.9288,150.9565,150.7623,150.7623,6783.0
2019-04-04 11:50:00,162.94,162.96,162.65,162.77,7725.0,150.7068,150.7253,150.4386,150.5496,7725.0
2019-04-04 12:00:00,162.74,162.94,162.73,162.93,7764.0,150.5218,150.7068,150.5126,150.6976,7764.0
2019-04-04 12:10:00,162.92,162.99,162.65,162.73,8717.0,150.6883,150.7531,150.4386,150.5126,8717.0
2019-04-04 12:20:00,162.75,162.89,162.75,162.8,5556.0,150.5311,150.6606,150.5311,150.5773,5556.0
2019-04-04 12:30:00,162.81,162.99,162.72,162.97,6600.0,150.5866,150.7531,150.5033,150.7346,6600.0
2019-04-04 12:40:00,162.92,163.04,162.84,163.03,6600.0,150.6883,150.7993,150.6143,150.79,6600.0
2019-04-04 12:50:00,163.05,163.11,163.01,163.05,2600.0,150.8085,150.864,150.7716,150.8085,2600.0
2019-04-04 13:00:00,163.07,163.25,163.05,163.21,8410.0,150.827,150.9935,150.8085,150.9565,8410.0
2019-04-04 13:10:00,163.21,163.37,163.21,163.31,5179.0,150.9565,151.1045,150.9565,151.049,5179.0
2019-04-04 13:20:00,163.31,163.34,163.2,163.26,5960.0,151.049,151.0768,150.9473,151.0028,5960.0
2019-04-04 13:30:00,163.24,163.33,163.12,163.19,4979.0,150.9843,151.0675,150.8733,150.938,4979.0
2019-04-04 13:40:00,163.15,163.23,163.1,163.21,6916.0,150.901,150.975,150.8548,150.9565,6916.0
2019-04-04 13:50:00,163.25,163.3,163.15,163.19,3000.0,150.9935,151.0398,150.901,150.938,3000.0
2019-04-04 14:00:00,163.2,163.51,163.2,163.4,8207.0,150.9473,151.234,150.9473,151.1323,8207.0
2019-04-04 14:10:00,163.43,163.65,163.31,163.5,6445.0,151.16,151.3635,151.049,151.2248,6445.0
2019-04-04 14:20:00,163.54,163.55,163.34,163.37,5200.0,151.2618,151.271,151.0768,151.1045,5200.0
2019-04-04 14:30:00,163.38,163.59,163.38,163.54,8958.0,151.1138,151.308,151.1138,151.2618,8958.0
2019-04-04 14:40:00,163.56,163.66,163.56,163.66,8385.0,151.2803,151.3728,151.2803,151.3728,8385.0
2019-04-04 14:50:00,163.67,163.86,163.61,163.63,8843.0,151.382,151.5577,151.3265,151.345,8843.0
2019-04-04 15:00:00,163.67,163.71,163.46,163.49,8923.0,151.382,151.419,151.1878,151.2155,8923.0
2019-04-04 15:10:00,163.49,163.59,163.46,163.56,15546.0,151.2155,151.308,151.1878,151.2803,15546.0
2019-04-04 15:20:00,163.54,163.57,163.27,163.27,13144.0,151.2618,151.2895,151.012,151.012,13144.0
2019-04-04 15:30:00,163.31,163.51,163.3,163.35,28704.0,151.049,151.234,151.0398,151.086,28704.0
2019-04-04 15:40:00,163.39,163.39,163.02,163.07,38945.0,151.123,151.123,150.7808,150.827,38945.0
2019-04-04 15:50:00,163.08,163.35,162.98,163.07,107413.0,150.8363,151.086,150.7438,150.827,107413.0
2019-04-05 09:30:00,163.46,163.98,163.2,163.34,22439.0,151.1878,151.6687,150.9473,151.0768,22439.0
2019-04-05 09:40:00,163.42,163.89,163.19,163.71,16477.0,151.1508,151.5855,150.938,151.419,16477.0
2019-04-05 09:50:00,163.63,163.89,163.5,163.68,9001.0,151.345,151.5855,151.2248,151.3912,9001.0
2019-04-05 10:00:00,163.64,163.85,163.56,163.67,6327.0,151.3543,151.5485,151.2803,151.382,6327.0
2019-04-05 10:10:00,163.64,163.78,163.45,163.5,11620.0,151.3543,151.4837,151.1785,151.2248,11620.0
2019-04-05 10:20:00,163.53,163.54,163.17,163.5,10256.0,151.2525,151.2618,150.9195,151.2248,10256.0
2019-04-05 10:30:00,163.46,163.53,163.08,163.19,7428.0,151.1878,151.2525,150.8363,150.938,7428.0
2019-04-05 10:40:00,163.19,163.28,162.91,163.19,10322.0,150.938,151.0213,150.6791,150.938,10322.0
2019-04-05 10:50:00,163.16,163.3,163.05,163.15,7525.0,150.9103,151.0398,150.8085,150.901,7525.0
2019-04-05 11:00:00,163.19,163.35,163.09,163.09,11039.0,150.938,151.086,150.8455,150.8455,11039.0
2019-04-05 11:10:00,163.08,163.72,163.07,163.64,19065.0,150.8363,151.4282,150.827,151.3543,19065.0
2019-04-05 11:20:00,163.62,163.62,163.39,163.45,9301.0,151.3358,151.3358,151.123,151.1785,9301.0
2019-04-05 11:30:00,163.39,163.51,163.27,163.49,5700.0,151.123,151.234,151.012,151.2155,5700.0
2019-04-05 11:40:00,163.53,163.56,163.25,163.25,5617.0,151.2525,151.2803,150.9935,150.9935,5617.0
2019-04-05 11:50:00,163.29,163.5,163.27,163.27,6872.0,151.0305,151.2248,151.012,151.012,6872.0
2019-04-05 12:00:00,163.32,163.6,163.2,163.59,9207.0,151.0583,151.3173,150.9473,151.308,9207.0
2019-04-05 12:10:00,163.6,163.62,163.41,163.42,10950.0,151.3173,151.3358,151.1415,151.1508,10950.0
2019-04-05 12:20:00,163.4,163.45,163.26,163.26,6996.0,151.1323,151.1785,151.0028,151.0028,6996.0
2019-04-05 12:30:00,163.31,163.36,163.16,163.23,6545.0,151.049,151.0953,150.9103,150.975,6545.0
2019-04-05 12:40:00,163.24,163.45,163.24,163.4,5827.0,150.9843,151.1785,150.9843,151.1323,5827.0
2019-04-05 12:50:00,163.42,163.43,163.21,163.22,7010.0,151.1508,151.16,150.9565,150.9658,7010.0
2019-04-05 13:00:00,163.23,163.46,163.23,163.39,7223.0,150.975,151.1878,150.975,151.123,7223.0
2019-04-05 13:10:00,163.41,163.56,163.37,163.51,3816.0,151.1415,151.2803,151.1045,151.234,3816.0
2019-04-05 13:20:00,163.46,163.48,163.32,163.37,3200.0,151.1878,151.2063,151.0583,151.1045,3200.0
2019-04-05 13:30:00,163.33,163.43,163.33,163.36,3474.0,151.0675,151.16,151.0675,151.0953,3474.0
2019-04-05 13:40:00,163.33,163.49,163.33,163.46,4258.0,151.0675,151.2155,151.0675,151.1878,4258.0
2019-04-05 13:50:00,163.46,163.5,163.32,163.41,6201.0,151.1878,151.2248,151.0583,151.1415,6201.0
2019-04-05 14:00:00,163.45,163.51,163.36,163.36,5463.0,151.1785,151.234,151.0953,151.0953,5463.0
2019-04-05 14:10:00,163.43,163.44,163.22,163.26,5468.0,151.16,151.1693,150.9658,151.0028,5468.0
2019-04-05 14:20:00,163.23,163.38,163.13,163.37,12779.0,150.975,151.1138,150.8825,151.1045,12779.0
2019-04-05 14:30:00,163.37,163.38,163.17,163.22,6242.0,151.1045,151.1138,150.9195,150.9658,6242.0
2019-04-05 14:40:00,163.22,163.26,163.2,163.26,4186.0,150.9658,151.0028,150.9473,151.0028,4186.0
2019-04-05 14:50:00,163.28,163.28,163.1,163.21,6039.0,151.0213,151.0213,150.8548,150.9565,6039.0
2019-04-05 15:00:00,163.23,163.24,163.0,163.05,11126.0,150.975,150.9843,150.7623,150.8085,11126.0
2019-04-05 15:10:00,163.02,163.1,162.98,163.02,4905.0,150.7808,150.8548,150.7438,150.7808,4905.0
2019-04-05 15:20:00,163.05,163.22,163.02,163.15,8104.0,150.8085,150.9658,150.7808,150.901,8104.0
2019-04-05 15:30:00,163.16,163.33,163.16,163.22,13461.0,150.9103,151.0675,150.9103,150.9658,13461.0
2019-04-05 15:40:00,163.22,163.39,163.13,163.39,21935.0,150.9658,151.123,150.8825,151.123,21935.0
2019-04-05 15:50:00,163.35,163.56,163.17,163.5,56673.0,151.086,151.2803,150.9195,151.2248,56673.0
2019-04-08 09:30:00,163.68,164.09,163.25,164.08,32104.0,151.3912,151.7705,150.9935,151.7612,32104.0
2019-04-08 09:40:00,164.07,164.31,163.9,164.08,8530.0,151.752,151.9739,151.5947,151.7612,8530.0
2019-04-08 09:50:00,164.02,164.04,163.73,163.88,8866.0,151.7057,151.7242,151.4375,151.5762,8866.0
2019-04-08 10:00:00,163.88,163.97,163.11,163.11,18545.0,151.5762,151.6595,150.864,150.864,18545.0
2019-04-08 10:10:00,163.09,163.58,163.07,163.44,22064.0,150.8455,151.2988,150.827,151.1693,22064.0
2019-04-08 10:20:00,163.38,163.49,163.04,163.04,11914.0,151.1138,151.2155,150.7993,150.7993,11914.0
2019-04-08 10:30:00,163.09,163.57,163.08,163.56,5021.0,150.8455,151.2895,150.8363,151.2803,5021.0
2019-04-08 10:40:00,163.59,163.85,163.56,163.68,3831.0,151.308,151.5485,151.2803,151.3912,3831.0
2019-04-08 10:50:00,163.69,163.76,163.6,163.63,5204.0,151.4005,151.4652,151.3173,151.345,5204.0
2019-04-08 11:00:00,163.6,163.79,163.58,163.72,4194.0,151.3173,151.493,151.2988,151.4282,4194.0
2019-04-08 11:10:00,163.8,164.27,163.74,164.27,6339.0,151.5022,151.937,151.4467,151.937,6339.0
2019-04-08 11:20:00,164.3,164.3,164.02,164.23,35036.0,151.9647,151.9647,151.7057,151.9,35036.0
2019-04-08 11:30:00,164.26,164.33,163.87,163.97,10421.0,151.9277,151.9924,151.567,151.6595,10421.0
2019-04-08 11:40:00,163.99,164.17,163.94,164.17,5536.0,151.678,151.8445,151.6317,151.8445,5536.0
2019-04-08 11:50:00,164.18,164.5,164.18,164.5,9549.0,151.8537,152.1497,151.8537,152.1497,9549.0
2019-04-08 12:00:00,164.48,164.48,164.27,164.37,5564.0,152.1312,152.1312,151.937,152.0294,5564.0
2019-04-08 12:10:00,164.38,164.47,164.32,164.47,4580.0,152.0387,152.1219,151.9832,152.1219,4580.0
2019-04-08 12:20:00,164.46,164.6,164.36,164.51,6403.0,152.1127,152.2422,152.0202,152.1589,6403.0
2019-04-08 12:30:00,164.53,164.66,164.19,164.34,7995.0,152.1774,152.2977,151.863,152.0017,7995.0
2019-04-08 12:40:00,164.33,164.38,164.17,164.29,4467.0,151.9924,152.0387,151.8445,151.9555,4467.0
2019-04-08 12:50:00,164.28,164.57,164.28,164.52,5226.0,151.9462,152.2144,151.9462,152.1682,5226.0
2019-04-08 13:00:00,164.48,164.56,164.3,164.3,8510.0,152.1312,152.2052,151.9647,151.9647,8510.0
2019-04-08 13:10:00,164.38,164.39,164.2,164.39,3202.0,152.0387,152.0479,151.8722,152.0479,3202.0
2019-04-08 13:20:00,164.44,164.56,164.36,164.54,4303.0,152.0942,152.2052,152.0202,152.1867,4303.0
2019-04-08 13:30:00,164.53,164.77,164.53,164.67,3212.0,152.1774,152.3994,152.1774,152.3069,3212.0
2019-04-08 13:40:00,164.6,164.71,164.55,164.61,5961.0,152.2422,152.3439,152.1959,152.2514,5961.0
2019-04-08 13:50:00,164.58,164.74,164.5,164.74,5775.0,152.2237,152.3717,152.1497,152.3717,5775.0
2019-04-08 14:00:00,164.72,164.79,164.69,164.78,5132.0,152.3532,152.4179,152.3254,152.4087,5132.0
2019-04-08 14:10:00,164.78,164.78,164.59,164.62,6054.0,152.4087,152.4087,152.2329,152.2607,6054.0
2019-04-08 14:20:00,164.6,164.61,164.46,164.46,6296.0,152.2422,152.2514,152.1127,152.1127,6296.0
2019-04-08 14:30:00,164.46,164.7,164.46,164.67,2121.0,152.1127,152.3347,152.1127,152.3069,2121.0
2019-04-08 14:40:00,164.7,164.73,164.5,164.5,3508.0,152.3347,152.3624,152.1497,152.1497,3508.0
2019-04-08 14:50:00,164.59,164.64,164.52,164.63,4023.0,152.2329,152.2792,152.1682,152.2699,4023.0
2019-04-08 15:00:00,164.6,164.63,164.43,164.5,5605.0,152.2422,152.2699,152.0849,152.1497,5605.0
2019-04-08 15:10:00,164.52,164.52,164.42,164.45,7897.0,152.1682,152.1682,152.0757,152.1034,7897.0
2019-04-08 15:20:00,164.45,164.47,164.35,164.46,7811.0,152.1034,152.1219,152.0109,152.1127,7811.0
2019-04-08 15:30:00,164.42,164.54,164.36,164.49,7432.0,152.0757,152.1867,152.0202,152.1404,7432.0
2019-04-08 15:40:00,164.48,164.68,164.48,164.64,12241.0,152.1312,152.3162,152.1312,152.2792,12241.0
2019-04-08 15:50:00,164.66,164.93,164.62,164.81,132364.0,152.2977,152.5474,152.2607,152.4364,132364.0
2019-04-09 09:30:00,164.4,164.77,164.11,164.57,21460.0,152.0572,152.3994,151.789,152.2144,21460.0
2019-04-09 09:40:00,164.52,164.76,163.94,163.97,14000.0,152.1682,152.3902,151.6317,151.6595,14000.0
2019-04-09 09:50:00,163.94,164.44,163.75,164.42,9184.0,151.6317,152.0942,151.456,152.0757,9184.0
2019-04-09 10:00:00,164.4,164.52,164.1,164.23,9396.0,152.0572,152.1682,151.7797,151.9,9396.0
2019-04-09 10:10:00,164.15,164.33,163.81,164.09,51127.0,151.826,151.9924,151.5115,151.7705,51127.0
2019-04-09 10:20:00,164.15,164.15,163.75,163.75,31361.0,151.826,151.826,151.456,151.456,31361.0
2019-04-09 10:30:00,163.76,163.81,163.59,163.64,16714.0,151.4652,151.5115,151.308,151.3543,16714.0
2019-04-09 10:40:00,163.63,163.63,163.28,163.29,12727.0,151.345,151.345,151.0213,151.0305,12727.0
2019-04-09 10:50:00,163.3,163.79,163.3,163.79,23185.0,151.0398,151.493,151.0398,151.493,23185.0
2019-04-09 11:00:00,163.79,163.91,163.74,163.78,9622.0,151.493,151.604,151.4467,151.4837,9622.0
2019-04-09 11:10:00,163.78,163.86,163.76,163.84,9282.0,151.4837,151.5577,151.4652,151.5392,9282.0
2019-04-09 11:20:00,163.82,163.82,163.65,163.7,12948.0,151.5207,151.5207,151.3635,151.4097,12948.0
2019-04-09 11:30:00,163.72,163.85,163.57,163.57,11285.0,151.4282,151.5485,151.2895,151.2895,11285.0
2019-04-09 11:40:00,163.56,163.7,163.47,163.7,37325.0,151.2803,151.4097,151.197,151.4097,37325.0
2019-04-09 11:50:00,163.72,163.78,163.62,163.64,31009.0,151.4282,151.4837,151.3358,151.3543,31009.0
2019-04-09 12:00:00,163.62,163.84,163.54,163.84,45934.0,151.3358,151.5392,151.2618,151.5392,45934.0
2019-04-09 12:10:00,163.84,164.28,163.75,164.11,11822.0,151.5392,151.9462,151.456,151.789,11822.0
2019-04-09 12:20:00,164.15,164.15,164.0,164.11,7894.0,151.826,151.826,151.6872,151.789,7894.0
2019-04-09 12:30:00,164.11,164.27,164.06,164.13,9139.0,151.789,151.937,151.7427,151.8075,9139.0
2019-04-09 12:40:00,164.13,164.16,163.92,163.92,6587.0,151.8075,151.8352,151.6132,151.6132,6587.0
2019-04-09 12:50:00,163.9,163.98,163.82,163.91,3900.0,151.5947,151.6687,151.5207,151.604,3900.0
2019-04-09 13:00:00,163.88,163.95,163.85,163.95,2621.0,151.5762,151.641,151.5485,151.641,2621.0
2019-04-09 13:10:00,163.94,164.11,163.88,163.88,10304.0,151.6317,151.789,151.5762,151.5762,10304.0
2019-04-09 13:20:00,163.91,164.03,163.9,163.97,6311.0,151.604,151.715,151.5947,151.6595,6311.0
2019-04-09 13:30:00,164.0,164.02,163.92,163.97,4361.0,151.6872,151.7057,151.6132,151.6595,4361.0
2019-04-09 13:40:00,163.98,164.0,163.87,163.93,4386.0,151.6687,151.6872,151.567,151.6225,4386.0
2019-04-09 13:50:00,163.98,164.01,163.87,164.0,5144.0,151.6687,151.6965,151.567,151.6872,5144.0
2019-04-09 14:00:00,163.99,163.99,163.84,163.88,6322.0,151.678,151.678,151.5392,151.5762,6322.0
2019-04-09 14:10:00,163.88,163.93,163.84,163.88,6072.0,151.5762,151.6225,151.5392,151.5762,6072.0
2019-04-09 14:20:00,163.91,163.92,163.77,163.78,8772.0,151.604,151.6132,151.4745,151.4837,8772.0
2019-04-09 14:30:00,163.78,163.92,163.77,163.89,7247.0,151.4837,151.6132,151.4745,151.5855,7247.0
2019-04-09 14:40:00,163.89,163.91,163.68,163.81,8180.0,151.5855,151.604,151.3912,151.5115,8180.0
2019-04-09 14:50:00,163.86,163.96,163.81,163.84,6827.0,151.5577,151.6502,151.5115,151.5392,6827.0
2019-04-09 15:00:00,163.85,163.89,163.8,163.85,6559.0,151.5485,151.5855,151.5022,151.5485,6559.0
2019-04-09 15:10:00,163.86,164.07,163.82,164.07,58465.0,151.5577,151.752,151.5207,151.752,58465.0
2019-04-09 15:20:00,164.06,164.06,163.81,163.91,12725.0,151.7427,151.7427,151.5115,151.604,12725.0
2019-04-09 15:30:00,163.91,164.25,163.91,164.23,18645.0,151.604,151.9185,151.604,151.9,18645.0
2019-04-09 15:40:00,164.23,164.24,163.86,164.07,28598.0,151.9,151.9092,151.5577,151.752,28598.0
2019-04-09 15:50:00,164.05,164.07,163.61,163.89,143523.0,151.7335,151.752,151.3265,151.5855,143523.0
2019-04-10 09:30:00,164.61,165.26,163.93,165.04,31201.0,152.2514,152.8526,151.6225,152.6491,31201.0
2019-04-10 09:40:00,165.06,165.44,165.06,165.32,22413.0,152.6676,153.0191,152.6676,152.9081,22413.0
2019-04-10 09:50:00,165.37,165.57,165.26,165.49,9932.0,152.9544,153.1394,152.8526,153.0654,9932.0
2019-04-10 10:00:00,165.4,165.4,164.76,164.89,29647.0,152.9821,152.9821,152.3902,152.5104,29647.0
2019-04-10 10:10:00,164.89,165.1,164.83,165.02,7279.0,152.5104,152.7046,152.4549,152.6306,7279.0
2019-04-10 10:20:00,165.09,165.16,164.83,165.03,7300.0,152.6954,152.7601,152.4549,152.6399,7300.0
2019-04-10 10:30:00,165.08,165.41,165.08,165.27,5596.0,152.6861,152.9914,152.6861,152.8619,5596.0
2019-04-10 10:40:00,165.26,165.41,165.04,165.41,7357.0,152.8526,152.9914,152.6491,152.9914,7357.0
2019-04-10 10:50:00,165.41,165.61,165.37,165.45,8327.0,152.9914,153.1763,152.9544,153.0284,8327.0
2019-04-10 11:00:00,165.47,165.83,165.47,165.83,11506.0,153.0469,153.3798,153.0469,153.3798,11506.0
2019-04-10 11:10:00,165.81,165.93,165.76,165.91,12843.0,153.3613,153.4723,153.3151,153.4538,12843.0
2019-04-10 11:20:00,165.89,165.89,165.65,165.7,7282.0,153.4353,153.4353,153.2133,153.2596,7282.0
2019-04-10 11:30:00,165.7,165.97,165.69,165.88,9940.0,153.2596,153.5093,153.2503,153.4261,9940.0
2019-04-10 11:40:00,165.88,165.95,165.84,165.89,6300.0,153.4261,153.4908,153.3891,153.4353,6300.0
2019-04-10 11:50:00,165.9,165.9,165.61,165.75,5912.0,153.4446,153.4446,153.1763,153.3058,5912.0
2019-04-10 12:00:00,165.76,165.99,165.76,165.96,17399.0,153.3151,153.5278,153.3151,153.5001,17399.0
2019-04-10 12:10:00,165.95,166.16,165.93,166.03,25215.0,153.4908,153.6851,153.4723,153.5648,25215.0
2019-04-10 12:20:00,166.09,166.22,166.08,166.22,20060.0,153.6203,153.7406,153.6111,153.7406,20060.0
2019-04-10 12:30:00,166.22,166.56,166.21,166.39,29411.0,153.7406,154.055,153.7313,153.8978,29411.0
2019-04-10 12:40:00,166.42,166.53,166.36,166.42,20310.0,153.9255,154.0273,153.87,153.9255,20310.0
2019-04-10 12:50:00,166.34,166.55,166.27,166.51,20144.0,153.8515,154.0458,153.7868,154.0088,20144.0
2019-04-10 13:00:00,166.51,166.57,166.38,166.56,12663.0,154.0088,154.0643,153.8885,154.055,12663.0
2019-04-10 13:10:00,166.55,166.66,166.52,166.63,10344.0,154.0458,154.1475,154.018,154.1198,10344.0
2019-04-10 13:20:00,166.62,166.67,166.57,166.65,7904.0,154.1105,154.1568,154.0643,154.1383,7904.0
2019-04-10 13:30:00,166.65,166.69,166.4,166.44,14625.0,154.1383,154.1753,153.907,153.944,14625.0
2019-04-10 13:40:00,166.46,166.62,166.43,166.58,14012.0,153.9625,154.1105,153.9348,154.0735,14012.0
2019-04-10 13:50:00,166.57,166.69,166.51,166.56,9146.0,154.0643,154.1753,154.0088,154.055,9146.0
2019-04-10 14:00:00,166.52,166.69,166.46,166.68,7909.0,154.018,154.1753,153.9625,154.166,7909.0
2019-04-10 14:10:00,166.62,166.65,166.47,166.59,13747.0,154.1105,154.1383,153.9718,154.0828,13747.0
2019-04-10 14:20:00,166.61,166.66,166.39,166.44,8789.0,154.1013,154.1475,153.8978,153.944,8789.0
2019-04-10 14:30:00,166.42,166.48,166.26,166.38,9227.0,153.9255,153.981,153.7775,153.8885,9227.0
2019-04-10 14:40:00,166.39,166.49,166.31,166.37,11512.0,153.8978,153.9903,153.8238,153.8793,11512.0
2019-04-10 14:50:00,166.4,166.65,166.38,166.65,9241.0,153.907,154.1383,153.8885,154.1383,9241.0
2019-04-10 15:00:00,166.61,166.83,166.53,166.72,12154.0,154.1013,154.3048,154.0273,154.203,12154.0
2019-04-10 15:10:00,166.72,166.72,166.55,166.58,7957.0,154.203,154.203,154.0458,154.0735,7957.0
2019-04-10 15:20:00,166.55,166.55,166.41,166.45,13395.0,154.0458,154.0458,153.9163,153.9533,13395.0
2019-04-10 15:30:00,166.45,166.57,166.42,166.5,12146.0,153.9533,154.0643,153.9255,153.9995,12146.0
2019-04-10 15:40:00,166.5,166.54,166.43,166.52,23634.0,153.9995,154.0365,153.9348,154.018,23634.0
2019-04-10 15:50:00,166.51,166.59,166.37,166.58,90016.0,154.0088,154.0828,153.8793,154.0735,90016.0
2019-04-11 09:30:00,167.68,168.25,166.72,167.14,60405.0,155.0909,155.6181,154.203,154.5915,60405.0
2019-04-11 09:40:00,167.22,167.8,166.88,166.98,56320.0,154.6655,155.2019,154.351,154.4435,56320.0
2019-04-11 09:50:00,167.07,167.88,167.07,167.85,33768.0,154.5267,155.2759,154.5267,155.2482,33768.0
2019-04-11 10:00:00,167.91,167.91,167.47,167.8,47348.0,155.3037,155.3037,154.8967,155.2019,47348.0
2019-04-11 10:10:00,167.76,168.03,167.59,167.94,90416.0,155.1649,155.4147,155.0077,155.3314,90416.0
2019-04-11 10:20:00,167.99,168.09,167.85,167.94,30112.0,155.3777,155.4702,155.2482,155.3314,30112.0
2019-04-11 10:30:00,167.99,168.06,167.89,168.03,69101.0,155.3777,155.4424,155.2852,155.4147,69101.0
2019-04-11 10:40:00,168.01,168.32,167.92,168.03,69969.0,155.3962,155.6829,155.3129,155.4147,69969.0
2019-04-11 10:50:00,168.08,168.17,167.97,168.17,17151.0,155.4609,155.5441,155.3592,155.5441,17151.0
2019-04-11 11:00:00,168.17,168.31,168.1,168.19,8803.0,155.5441,155.6736,155.4794,155.5626,8803.0
2019-04-11 11:10:00,168.21,168.24,168.1,168.12,9063.0,155.5811,155.6089,155.4794,155.4979,9063.0
2019-04-11 11:20:00,168.1,168.15,168.0,168.04,21053.0,155.4794,155.5257,155.3869,155.4239,21053.0
2019-04-11 11:30:00,168.01,168.13,167.98,168.06,19179.0,155.3962,155.5072,155.3684,155.4424,19179.0
2019-04-11 11:40:00,168.02,168.08,167.82,168.07,40618.0,155.4054,155.4609,155.2204,155.4517,40618.0
2019-04-11 11:50:00,168.07,168.12,167.97,168.05,7787.0,155.4517,155.4979,155.3592,155.4332,7787.0
2019-04-11 12:00:00,168.06,168.22,168.04,168.05,12931.0,155.4424,155.5904,155.4239,155.4332,12931.0
2019-04-11 12:10:00,168.07,168.15,167.99,168.02,9057.0,155.4517,155.5257,155.3777,155.4054,9057.0
2019-04-11 12:20:00,168.01,168.1,168.0,168.05,5490.0,155.3962,155.4794,155.3869,155.4332,5490.0
2019-04-11 12:30:00,168.04,168.04,167.96,167.99,23423.0,155.4239,155.4239,155.3499,155.3777,23423.0
2019-04-11 12:40:00,168.01,168.05,167.82,167.99,27583.0,155.3962,155.4332,155.2204,155.3777,27583.0
2019-04-11 12:50:00,168.0,168.14,168.0,168.05,7707.0,155.3869,155.5164,155.3869,155.4332,7707.0
2019-04-11 13:00:00,168.05,168.08,167.98,168.02,10011.0,155.4332,155.4609,155.3684,155.4054,10011.0
2019-04-11 13:10:00,168.01,168.05,167.98,168.01,8685.0,155.3962,155.4332,155.3684,155.3962,8685.0
2019-04-11 13:20:00,168.02,168.08,167.97,168.02,17961.0,155.4054,155.4609,155.3592,155.4054,17961.0
2019-04-11 13:30:00,168.0,168.05,167.97,168.04,16889.0,155.3869,155.4332,155.3592,155.4239,16889.0
2019-04-11 13:40:00,168.03,168.05,167.97,168.05,10224.0,155.4147,155.4332,155.3592,155.4332,10224.0
2019-04-11 13:50:00,168.05,168.06,167.98,168.0,12765.0,155.4332,155.4424,155.3684,155.3869,12765.0
2019-04-11 14:00:00,168.0,168.04,167.9,168.04,60461.0,155.3869,155.4239,155.2944,155.4239,60461.0
2019-04-11 14:10:00,168.03,168.07,167.97,168.02,15903.0,155.4147,155.4517,155.3592,155.4054,15903.0
2019-04-11 14:20:00,168.0,168.05,167.98,168.0,17013.0,155.3869,155.4332,155.3684,155.3869,17013.0
2019-04-11 14:30:00,168.0,168.02,167.97,168.01,18352.0,155.3869,155.4054,155.3592,155.3962,18352.0
2019-04-11 14:40:00,167.99,168.03,167.98,167.99,12271.0,155.3777,155.4147,155.3684,155.3777,12271.0
2019-04-11 14:50:00,167.98,168.1,167.89,168.03,69279.0,155.3684,155.4794,155.2852,155.4147,69279.0
2019-04-11 15:00:00,168.05,168.16,168.03,168.05,11493.0,155.4332,155.5349,155.4147,155.4332,11493.0
2019-04-11 15:10:00,168.06,168.16,168.01,168.14,11672.0,155.4424,155.5349,155.3962,155.5164,11672.0
2019-04-11 15:20:00,168.15,168.18,168.0,168.02,13768.0,155.5257,155.5534,155.3869,155.4054,13768.0
2019-04-11 15:30:00,168.02,168.22,168.01,168.1,23255.0,155.4054,155.5904,155.3962,155.4794,23255.0
2019-04-11 15:40:00,168.07,168.12,167.95,167.97,32448.0,155.4517,155.4979,155.3407,155.3592,32448.0
2019-04-11 15:50:00,167.97,168.15,167.88,168.07,113288.0,155.3592,155.5257,155.2759,155.4517,113288.0
2019-04-12 09:30:00,168.55,168.96,167.95,168.51,45490.0,155.8956,156.2748,155.3407,155.8586,45490.0
2019-04-12 09:40:00,168.47,168.79,168.22,168.57,114310.0,155.8216,156.1176,155.5904,155.9141,114310.0
2019-04-12 09:50:00,168.58,168.73,168.41,168.63,54993.0,155.9234,156.0621,155.7661,155.9696,54993.0
2019-04-12 10:00:00,168.66,168.75,168.46,168.65,15083.0,155.9974,156.0806,155.8124,155.9881,15083.0
2019-04-12 10:10:00,168.74,168.84,168.58,168.72,11299.0,156.0714,156.1638,155.9234,156.0529,11299.0
2019-04-12 10:20:00,168.75,169.34,168.74,169.18,12653.0,156.0806,156.6263,156.0714,156.4783,12653.0
2019-04-12 10:30:00,169.18,169.34,168.98,169.18,16238.0,156.4783,156.6263,156.2933,156.4783,16238.0
2019-04-12 10:40:00,169.11,169.47,169.11,169.39,7230.0,156.4136,156.7465,156.4136,156.6726,7230.0
2019-04-12 10:50:00,169.38,169.38,169.06,169.22,13086.0,156.6633,156.6633,156.3673,156.5153,13086.0
2019-04-12 11:00:00,169.11,169.11,168.94,168.97,13067.0,156.4136,156.4136,156.2563,156.2841,13067.0
2019-04-12 11:10:00,169.01,169.02,168.73,168.83,18725.0,156.3211,156.3303,156.0621,156.1546,18725.0
2019-04-12 11:20:00,168.77,168.78,168.52,168.57,7469.0,156.0991,156.1084,155.8679,155.9141,7469.0
2019-04-12 11:30:00,168.51,168.52,168.18,168.24,30463.0,155.8586,155.8679,155.5534,155.6089,30463.0
2019-04-12 11:40:00,168.26,168.43,168.26,168.34,13343.0,155.6274,155.7846,155.6274,155.7014,13343.0
2019-04-12 11:50:00,168.35,168.53,168.33,168.35,7005.0,155.7106,155.8771,155.6921,155.7106,7005.0
2019-04-12 12:00:00,168.32,168.46,168.31,168.38,9747.0,155.6829,155.8124,155.6736,155.7384,9747.0
2019-04-12 12:10:00,168.4,168.5,168.19,168.22,18060.0,155.7569,155.8494,155.5626,155.5904,18060.0
2019-04-12 12:20:00,168.26,168.36,168.2,168.27,22086.0,155.6274,155.7199,155.5719,155.6366,22086.0
2019-04-12 12:30:00,168.25,168.29,168.01,168.05,31837.0,155.6181,155.6551,155.3962,155.4332,31837.0
2019-04-12 12:40:00,168.03,168.17,167.97,168.17,16729.0,155.4147,155.5441,155.3592,155.5441,16729.0
2019-04-12 12:50:00,168.13,168.21,168.08,168.13,4766.0,155.5072,155.5811,155.4609,155.5072,4766.0
2019-04-12 13:00:00,168.12,168.18,168.1,168.15,3600.0,155.4979,155.5534,155.4794,155.5257,3600.0
2019-04-12 13:10:00,168.14,168.14,168.03,168.08,5473.0,155.5164,155.5164,155.4147,155.4609,5473.0
2019-04-12 13:20:00,168.05,168.1,167.98,168.03,5664.0,155.4332,155.4794,155.3684,155.4147,5664.0
2019-04-12 13:30:00,168.05,168.11,168.0,168.07,9369.0,155.4332,155.4887,155.3869,155.4517,9369.0
2019-04-12 13:40:00,168.08,168.22,168.08,168.15,10828.0,155.4609,155.5904,155.4609,155.5257,10828.0
2019-04-12 13:50:00,168.15,168.21,168.04,168.19,12669.0,155.5257,155.5811,155.4239,155.5626,12669.0
2019-04-12 14:00:00,168.16,168.21,168.1,168.15,14901.0,155.5349,155.5811,155.4794,155.5257,14901.0
2019-04-12 14:10:00,168.15,168.24,168.12,168.15,24083.0,155.5257,155.6089,155.4979,155.5257,24083.0
2019-04-12 14:20:00,168.14,168.18,167.65,167.66,48568.0,155.5164,155.5534,155.0632,155.0724,48568.0
2019-04-12 14:30:00,167.62,167.7,167.53,167.67,7716.0,155.0354,155.1094,154.9522,155.0817,7716.0
2019-04-12 14:40:00,167.63,167.63,167.47,167.53,10634.0,155.0447,155.0447,154.8967,154.9522,10634.0
2019-04-12 14:50:00,167.5,167.62,167.44,167.46,7220.0,154.9245,155.0354,154.869,154.8875,7220.0
2019-04-12 15:00:00,167.47,167.58,167.44,167.56,4516.0,154.8967,154.9984,154.869,154.9799,4516.0
2019-04-12 15:10:00,167.56,167.56,167.3,167.36,9430.0,154.9799,154.9799,154.7395,154.795,9430.0
2019-04-12 15:20:00,167.31,167.34,167.18,167.19,9130.0,154.7487,154.7765,154.6285,154.6377,9130.0
2019-04-12 15:30:00,167.21,167.49,167.18,167.38,13693.0,154.6562,154.9152,154.6285,154.8135,13693.0
2019-04-12 15:40:00,167.4,167.48,167.37,167.44,19947.0,154.832,154.906,154.8042,154.869,19947.0
2019-04-12 15:50:00,167.46,167.53,167.23,167.51,61738.0,154.8875,154.9522,154.6747,154.9337,61738.0
2019-04-15 09:30:00,167.31,167.99,166.72,167.99,20936.0,154.7487,155.3777,154.203,155.3777,20936.0
2019-04-15 09:40:00,167.88,168.14,167.56,167.58,20606.0,155.2759,155.5164,154.9799,154.9984,20606.0
2019-04-15 09:50:00,167.51,167.89,167.06,167.28,62821.0,154.9337,155.2852,154.5175,154.721,62821.0
2019-04-15 10:00:00,167.28,167.53,166.9,166.96,22550.0,154.721,154.9522,154.3695,154.425,22550.0
2019-04-15 10:10:00,166.97,167.25,166.93,167.06,4465.0,154.4342,154.6932,154.3972,154.5175,4465.0
2019-04-15 10:20:00,167.05,167.06,166.85,167.01,3911.0,154.5082,154.5175,154.3233,154.4712,3911.0
2019-04-15 10:30:00,166.94,166.94,166.46,166.56,34855.0,154.4065,154.4065,153.9625,154.055,34855.0
2019-04-15 10:40:00,166.51,166.63,166.14,166.31,21697.0,154.0088,154.1198,153.6666,153.8238,21697.0
2019-04-15 10:50:00,166.31,166.43,166.23,166.33,15640.0,153.8238,153.9348,153.7498,153.8423,15640.0
2019-04-15 11:00:00,166.33,166.53,166.32,166.53,8478.0,153.8423,154.0273,153.833,154.0273,8478.0
2019-04-15 11:10:00,166.54,166.67,166.43,166.55,17522.0,154.0365,154.1568,153.9348,154.0458,17522.0
2019-04-15 11:20:00,166.56,166.59,166.41,166.47,10559.0,154.055,154.0828,153.9163,153.9718,10559.0
2019-04-15 11:30:00,166.5,166.62,166.43,166.51,14878.0,153.9995,154.1105,153.9348,154.0088,14878.0
2019-04-15 11:40:00,166.48,166.82,166.48,166.77,11894.0,153.981,154.2955,153.981,154.2493,11894.0
2019-04-15 11:50:00,166.8,166.88,166.69,166.76,6100.0,154.277,154.351,154.1753,154.24,6100.0
2019-04-15 12:00:00,166.75,166.75,166.3,166.34,11263.0,154.2308,154.2308,153.8145,153.8515,11263.0
2019-04-15 12:10:00,166.3,166.3,166.14,166.23,8190.0,153.8145,153.8145,153.6666,153.7498,8190.0
2019-04-15 12:20:00,166.2,166.37,166.13,166.37,8934.0,153.7221,153.8793,153.6573,153.8793,8934.0
2019-04-15 12:30:00,166.39,166.61,166.39,166.47,5105.0,153.8978,154.1013,153.8978,153.9718,5105.0
2019-04-15 12:40:00,166.46,166.47,166.33,166.35,4482.0,153.9625,153.9718,153.8423,153.8608,4482.0
2019-04-15 12:50:00,166.35,166.52,166.35,166.49,6192.0,153.8608,154.018,153.8608,153.9903,6192.0
2019-04-15 13:00:00,166.49,166.56,166.41,166.45,7709.0,153.9903,154.055,153.9163,153.9533,7709.0
2019-04-15 13:10:00,166.48,166.57,166.42,166.45,12652.0,153.981,154.0643,153.9255,153.9533,12652.0
2019-04-15 13:20:00,166.45,166.58,166.43,166.43,14135.0,153.9533,154.0735,153.9348,153.9348,14135.0
2019-04-15 13:30:00,166.44,166.58,166.43,166.52,13104.0,153.944,154.0735,153.9348,154.018,13104.0
2019-04-15 13:40:00,166.53,166.56,166.41,166.49,11213.0,154.0273,154.055,153.9163,153.9903,11213.0
2019-04-15 13:50:00,166.5,166.52,166.43,166.51,4969.0,153.9995,154.018,153.9348,154.0088,4969.0
2019-04-15 14:00:00,166.48,166.52,166.38,166.51,9550.0,153.981,154.018,153.8885,154.0088,9550.0
2019-04-15 14:10:00,166.5,166.9,166.5,166.87,17989.0,153.9995,154.3695,153.9995,154.3418,17989.0
2019-04-15 14:20:00,166.9,167.0,166.8,166.83,7779.0,154.3695,154.462,154.277,154.3048,7779.0
2019-04-15 14:30:00,166.86,166.87,166.66,166.75,10243.0,154.3325,154.3418,154.1475,154.2308,10243.0
2019-04-15 14:40:00,166.74,166.88,166.74,166.88,8661.0,154.2215,154.351,154.2215,154.351,8661.0
2019-04-15 14:50:00,166.85,166.86,166.75,166.86,95036.0,154.3233,154.3325,154.2308,154.3325,95036.0
2019-04-15 15:00:00,166.9,166.9,166.69,166.72,14964.0,154.3695,154.3695,154.1753,154.203,14964.0
2019-04-15 15:10:00,166.73,166.8,166.68,166.76,14574.0,154.2123,154.277,154.166,154.24,14574.0
2019-04-15 15:20:00,166.75,166.79,166.7,166.78,10769.0,154.2308,154.2678,154.1845,154.2585,10769.0
2019-04-15 15:30:00,166.79,166.8,166.59,166.75,20327.0,154.2678,154.277,154.0828,154.2308,20327.0
2019-04-15 15:40:00,166.75,166.77,166.59,166.69,20047.0,154.2308,154.2493,154.0828,154.1753,20047.0
2019-04-15 15:50:00,166.71,167.2,166.68,167.1,70193.0,154.1938,154.647,154.166,154.5545,70193.0
2019-04-16 09:30:00,168.01,169.4,167.36,168.87,41067.0,155.3962,156.6818,154.795,156.1916,41067.0
2019-04-16 09:40:00,168.84,168.94,168.02,168.19,14091.0,156.1638,156.2563,155.4054,155.5626,14091.0
2019-04-16 09:50:00,168.24,168.3,167.92,167.98,14442.0,155.6089,155.6644,155.3129,155.3684,14442.0
2019-04-16 10:00:00,167.99,167.99,167.62,167.81,19114.0,155.3777,155.3777,155.0354,155.2112,19114.0
2019-04-16 10:10:00,167.81,168.23,167.73,167.99,16994.0,155.2112,155.5996,155.1372,155.3777,16994.0
2019-04-16 10:20:00,167.99,168.0,167.71,167.77,6732.0,155.3777,155.3869,155.1187,155.1742,6732.0
2019-04-16 10:30:00,167.68,168.22,167.68,168.11,5175.0,155.0909,155.5904,155.0909,155.4887,5175.0
2019-04-16 10:40:00,168.14,168.19,167.79,167.81,3894.0,155.5164,155.5626,155.1927,155.2112,3894.0
2019-04-16 10:50:00,167.78,167.94,167.75,167.94,6799.0,155.1834,155.3314,155.1557,155.3314,6799.0
2019-04-16 11:00:00,167.92,167.92,167.68,167.68,19297.0,155.3129,155.3129,155.0909,155.0909,19297.0
2019-04-16 11:10:00,167.58,167.71,167.47,167.55,13252.0,154.9984,155.1187,154.8967,154.9707,13252.0
2019-04-16 11:20:00,167.54,167.9,167.51,167.77,13843.0,154.9614,155.2944,154.9337,155.1742,13843.0
2019-04-16 11:30:00,167.77,167.98,167.65,167.97,10065.0,155.1742,155.3684,155.0632,155.3592,10065.0
2019-04-16 11:40:00,167.97,167.97,167.7,167.77,5559.0,155.3592,155.3592,155.1094,155.1742,5559.0
2019-04-16 11:50:00,167.75,167.88,167.71,167.83,3427.0,155.1557,155.2759,155.1187,155.2297,3427.0
2019-04-16 12:00:00,167.85,169.03,167.85,168.61,77718.0,155.2482,156.3396,155.2482,155.9511,77718.0
2019-04-16 12:10:00,168.62,168.96,168.62,168.8,15813.0,155.9604,156.2748,155.9604,156.1268,15813.0
2019-04-16 12:20:00,168.75,168.86,168.53,168.56,45175.0,156.0806,156.1823,155.8771,155.9049,45175.0
2019-04-16 12:30:00,168.53,168.64,168.36,168.64,49535.0,155.8771,155.9789,155.7199,155.9789,49535.0
2019-04-16 12:40:00,168.64,168.67,168.42,168.47,11758.0,155.9789,156.0066,155.7754,155.8216,11758.0
2019-04-16 12:50:00,168.47,168.55,168.05,168.17,10732.0,155.8216,155.8956,155.4332,155.5441,10732.0
2019-04-16 13:00:00,168.18,168.58,168.06,168.47,20297.0,155.5534,155.9234,155.4424,155.8216,20297.0
2019-04-16 13:10:00,168.47,169.06,168.27,169.06,55506.0,155.8216,156.3673,155.6366,156.3673,55506.0
2019-04-16 13:20:00,169.06,169.4,169.02,169.36,21080.0,156.3673,156.6818,156.3303,156.6448,21080.0
2019-04-16 13:30:00,169.38,169.41,169.2,169.4,25840.0,156.6633,156.6911,156.4968,156.6818,25840.0
2019-04-16 13:40:00,169.41,169.58,169.37,169.49,19993.0,156.6911,156.8483,156.6541,156.765,19993.0
2019-04-16 13:50:00,169.49,169.64,169.44,169.52,19562.0,156.765,156.9038,156.7188,156.7928,19562.0
2019-04-16 14:00:00,169.51,169.53,169.18,169.18,18282.0,156.7835,156.802,156.4783,156.4783,18282.0
2019-04-16 14:10:00,169.17,169.34,169.12,169.23,9154.0,156.4691,156.6263,156.4228,156.5246,9154.0
2019-04-16 14:20:00,169.2,169.34,169.19,169.31,5010.0,156.4968,156.6263,156.4876,156.5986,5010.0
2019-04-16 14:30:00,169.32,169.5,169.29,169.45,11717.0,156.6078,156.7743,156.5801,156.728,11717.0
2019-04-16 14:40:00,169.44,169.54,169.36,169.42,15035.0,156.7188,156.8113,156.6448,156.7003,15035.0
2019-04-16 14:50:00,169.41,169.81,169.34,169.77,25497.0,156.6911,157.061,156.6263,157.024,25497.0
2019-04-16 15:00:00,169.77,169.88,169.68,169.87,20833.0,157.024,157.1258,156.9408,157.1165,20833.0
2019-04-16 15:10:00,169.85,170.0,169.82,169.97,24725.0,157.098,157.2368,157.0703,157.209,24725.0
2019-04-16 15:20:00,169.96,169.97,169.76,169.92,24057.0,157.1998,157.209,157.0148,157.1628,24057.0
2019-04-16 15:30:00,169.89,169.92,169.33,169.49,27819.0,157.135,157.1628,156.6171,156.765,27819.0
2019-04-16 15:40:00,169.51,169.78,169.4,169.75,37392.0,156.7835,157.0333,156.6818,157.0055,37392.0
2019-04-16 15:50:00,169.72,169.99,169.7,169.88,92602.0,156.9778,157.2275,156.9593,157.1258,92602.0
2019-04-17 09:30:00,170.72,170.8,170.07,170.36,44521.0,157.9027,157.9767,157.3015,157.5697,44521.0
2019-04-17 09:40:00,170.5,170.51,169.94,169.94,59672.0,157.6992,157.7085,157.1813,157.1813,59672.0
2019-04-17 09:50:00,169.99,170.54,169.98,170.46,28659.0,157.2275,157.7362,157.2183,157.6622,28659.0
2019-04-17 10:00:00,170.42,170.48,169.65,169.65,19783.0,157.6252,157.6807,156.913,156.913,19783.0
2019-04-17 10:10:00,169.77,170.29,169.75,170.05,18192.0,157.024,157.505,157.0055,157.283,18192.0
2019-04-17 10:20:00,170.07,170.43,170.06,170.16,9843.0,157.3015,157.6345,157.2923,157.3847,9843.0
2019-04-17 10:30:00,170.12,170.41,170.12,170.41,7754.0,157.3477,157.616,157.3477,157.616,7754.0
2019-04-17 10:40:00,170.41,170.59,170.4,170.59,7888.0,157.616,157.7825,157.6067,157.7825,7888.0
2019-04-17 10:50:00,170.59,170.59,169.6,169.65,20175.0,157.7825,157.7825,156.8668,156.913,20175.0
2019-04-17 11:00:00,169.74,169.75,169.28,169.41,9011.0,156.9963,157.0055,156.5708,156.6911,9011.0
2019-04-17 11:10:00,169.43,169.99,169.42,169.99,31565.0,156.7096,157.2275,156.7003,157.2275,31565.0
2019-04-17 11:20:00,169.98,170.13,169.78,170.04,92448.0,157.2183,157.357,157.0333,157.2738,92448.0
2019-04-17 11:30:00,170.06,170.14,169.97,170.09,21658.0,157.2923,157.3662,157.209,157.32,21658.0
2019-04-17 11:40:00,170.09,170.22,169.87,170.02,47191.0,157.32,157.4402,157.1165,157.2553,47191.0
2019-04-17 11:50:00,170.05,170.16,169.96,170.12,9639.0,157.283,157.3847,157.1998,157.3477,9639.0
2019-04-17 12:00:00,170.14,170.21,169.82,169.86,19069.0,157.3662,157.431,157.0703,157.1073,19069.0
2019-04-17 12:10:00,169.86,169.86,168.95,168.95,14155.0,157.1073,157.1073,156.2656,156.2656,14155.0
2019-04-17 12:20:00,168.92,168.94,168.56,168.8,27409.0,156.2378,156.2563,155.9049,156.1268,27409.0
2019-04-17 12:30:00,168.86,168.98,168.57,168.59,13285.0,156.1823,156.2933,155.9141,155.9326,13285.0
2019-04-17 12:40:00,168.62,168.62,168.26,168.29,9181.0,155.9604,155.9604,155.6274,155.6551,9181.0
2019-04-17 12:50:00,168.26,168.43,168.13,168.17,12880.0,155.6274,155.7846,155.5072,155.5441,12880.0
2019-04-17 13:00:00,168.25,168.58,168.23,168.58,14072.0,155.6181,155.9234,155.5996,155.9234,14072.0
2019-04-17 13:10:00,168.61,168.95,168.48,168.95,15978.0,155.9511,156.2656,155.8309,156.2656,15978.0
2019-04-17 13:20:00,168.93,169.36,168.88,169.25,21263.0,156.2471,156.6448,156.2008,156.5431,21263.0
2019-04-17 13:30:00,169.24,169.55,169.24,169.5,10713.0,156.5338,156.8205,156.5338,156.7743,10713.0
2019-04-17 13:40:00,169.47,169.76,169.32,169.61,22784.0,156.7465,157.0148,156.6078,156.876,22784.0
2019-04-17 13:50:00,169.64,169.74,169.48,169.55,25772.0,156.9038,156.9963,156.7558,156.8205,25772.0
2019-04-17 14:00:00,169.54,169.65,169.49,169.56,12926.0,156.8113,156.913,156.765,156.8298,12926.0
2019-04-17 14:10:00,169.56,169.64,169.53,169.57,20434.0,156.8298,156.9038,156.802,156.839,20434.0
2019-04-17 14:20:00,169.57,169.6,169.36,169.52,23522.0,156.839,156.8668,156.6448,156.7928,23522.0
2019-04-17 14:30:00,169.5,169.58,169.14,169.18,12202.0,156.7743,156.8483,156.4413,156.4783,12202.0
2019-04-17 14:40:00,169.18,169.28,169.16,169.19,13034.0,156.4783,156.5708,156.4598,156.4876,13034.0
2019-04-17 14:50:00,169.18,169.39,169.18,169.39,11792.0,156.4783,156.6726,156.4783,156.6726,11792.0
2019-04-17 15:00:00,169.4,169.43,169.3,169.39,14065.0,156.6818,156.7096,156.5893,156.6726,14065.0
2019-04-17 15:10:00,169.39,169.43,169.26,169.26,33564.0,156.6726,156.7096,156.5523,156.5523,33564.0
2019-04-17 15:20:00,169.24,169.31,169.13,169.24,16342.0,156.5338,156.5986,156.4321,156.5338,16342.0
2019-04-17 15:30:00,169.24,169.35,169.18,169.33,15015.0,156.5338,156.6356,156.4783,156.6171,15015.0
2019-04-17 15:40:00,169.32,169.54,169.22,169.5,26090.0,156.6078,156.8113,156.5153,156.7743,26090.0
2019-04-17 15:50:00,169.5,169.72,169.47,169.52,68890.0,156.7743,156.9778,156.7465,156.7928,68890.0
2019-04-18 09:30:00,169.84,170.24,169.53,170.08,63940.0,157.0888,157.4587,156.802,157.3107,63940.0
2019-04-18 09:40:00,170.15,170.51,169.97,170.51,7600.0,157.3755,157.7085,157.209,157.7085,7600.0
2019-04-18 09:50:00,170.5,170.65,170.28,170.6,8645.0,157.6992,157.838,157.4957,157.7917,8645.0
2019-04-18 10:00:00,170.6,171.06,170.6,171.06,19958.0,157.7917,158.2172,157.7917,158.2172,19958.0
2019-04-18 10:10:00,170.97,171.33,170.92,171.26,20092.0,158.1339,158.4669,158.0877,158.4022,20092.0
2019-04-18 10:20:00,171.25,171.39,170.31,170.48,27396.0,158.3929,158.5224,157.5235,157.6807,27396.0
2019-04-18 10:30:00,170.54,170.65,170.34,170.34,12415.0,157.7362,157.838,157.5512,157.5512,12415.0
2019-04-18 10:40:00,170.2,170.26,169.9,170.18,18115.0,157.4217,157.4772,157.1443,157.4032,18115.0
2019-04-18 10:50:00,170.13,170.31,170.13,170.28,7553.0,157.357,157.5235,157.357,157.4957,7553.0
2019-04-18 11:00:00,170.27,170.57,170.17,170.51,14202.0,157.4865,157.764,157.394,157.7085,14202.0
2019-04-18 11:10:00,170.49,170.49,170.34,170.36,6139.0,157.69,157.69,157.5512,157.5697,6139.0
2019-04-18 11:20:00,170.37,170.41,170.05,170.11,10206.0,157.579,157.616,157.283,157.3385,10206.0
2019-04-18 11:30:00,170.15,170.27,170.14,170.24,5041.0,157.3755,157.4865,157.3662,157.4587,5041.0
2019-04-18 11:40:00,170.25,170.39,170.23,170.26,10824.0,157.468,157.5975,157.4495,157.4772,10824.0
2019-04-18 11:50:00,170.3,170.57,170.28,170.51,6688.0,157.5142,157.764,157.4957,157.7085,6688.0
2019-04-18 12:00:00,170.5,170.61,170.39,170.61,8457.0,157.6992,157.801,157.5975,157.801,8457.0
2019-04-18 12:10:00,170.59,170.62,170.44,170.58,9173.0,157.7825,157.8102,157.6437,157.7732,9173.0
2019-04-18 12:20:00,170.57,170.65,170.47,170.52,6559.0,157.764,157.838,157.6715,157.7177,6559.0
2019-04-18 12:30:00,170.48,170.5,169.48,170.37,81767.0,157.6807,157.6992,156.7558,157.579,81767.0
2019-04-18 12:40:00,170.36,170.57,170.27,170.31,6451.0,157.5697,157.764,157.4865,157.5235,6451.0
2019-04-18 12:50:00,170.32,170.44,170.3,170.34,6810.0,157.5327,157.6437,157.5142,157.5512,6810.0
2019-04-18 13:00:00,170.29,170.5,170.29,170.35,8490.0,157.505,157.6992,157.505,157.5605,8490.0
2019-04-18 13:10:00,170.37,170.48,170.34,170.45,8410.0,157.579,157.6807,157.5512,157.653,8410.0
2019-04-18 13:20:00,170.39,170.5,170.34,170.37,6028.0,157.5975,157.6992,157.5512,157.579,6028.0
2019-04-18 13:30:00,170.41,170.52,170.37,170.52,9702.0,157.616,157.7177,157.579,157.7177,9702.0
2019-04-18 13:40:00,170.49,170.5,170.36,170.49,12257.0,157.69,157.6992,157.5697,157.69,12257.0
2019-04-18 13:50:00,170.5,170.52,170.44,170.5,5119.0,157.6992,157.7177,157.6437,157.6992,5119.0
2019-04-18 14:00:00,170.5,170.53,170.44,170.5,7651.0,157.6992,157.727,157.6437,157.6992,7651.0
2019-04-18 14:10:00,170.52,170.7,170.52,170.68,9163.0,157.7177,157.8842,157.7177,157.8657,9163.0
2019-04-18 14:20:00,170.7,170.8,170.67,170.74,6432.0,157.8842,157.9767,157.8565,157.9212,6432.0
2019-04-18 14:30:00,170.74,170.86,170.71,170.81,11133.0,157.9212,158.0322,157.8935,157.9859,11133.0
2019-04-18 14:40:00,170.84,171.03,170.84,170.97,10271.0,158.0137,158.1894,158.0137,158.1339,10271.0
2019-04-18 14:50:00,170.96,171.04,170.91,171.01,8118.0,158.1247,158.1987,158.0784,158.1709,8118.0
2019-04-18 15:00:00,171.0,171.05,170.99,171.02,21585.0,158.1617,158.2079,158.1524,158.1802,21585.0
2019-04-18 15:10:00,171.03,171.17,171.02,171.14,16217.0,158.1894,158.3189,158.1802,158.2912,16217.0
2019-04-18 15:20:00,171.14,171.22,171.13,171.19,23082.0,158.2912,158.3652,158.2819,158.3374,23082.0
2019-04-18 15:30:00,171.16,171.19,170.52,170.55,27929.0,158.3097,158.3374,157.7177,157.7455,27929.0
2019-04-18 15:40:00,170.53,170.6,170.44,170.52,30676.0,157.727,157.7917,157.6437,157.7177,30676.0
2019-04-18 15:50:00,170.52,170.59,170.29,170.33,131457.0,157.7177,157.7825,157.505,157.542,131457.0
2019-04-22 09:30:00,170.02,170.2,168.53,169.02,46929.0,157.2553,157.4217,155.8771,156.3303,46929.0
2019-04-22 09:40:00,168.85,169.39,168.26,169.38,45585.0,156.1731,156.6726,155.6274,156.6633,45585.0
2019-04-22 09:50:00,169.56,170.32,169.52,170.23,13196.0,156.8298,157.5327,156.7928,157.4495,13196.0
2019-04-22 10:00:00,170.31,170.61,170.25,170.31,12893.0,157.5235,157.801,157.468,157.5235,12893.0
2019-04-22 10:10:00,170.36,170.62,170.23,170.6,7136.0,157.5697,157.8102,157.4495,157.7917,7136.0
2019-04-22 10:20:00,170.66,170.72,170.52,170.71,9406.0,157.8472,157.9027,157.7177,157.8935,9406.0
2019-04-22 10:30:00,170.58,170.58,170.24,170.28,15944.0,157.7732,157.7732,157.4587,157.4957,15944.0
2019-04-22 10:40:00,170.1,170.1,169.72,169.85,7899.0,157.3292,157.3292,156.9778,157.098,7899.0
2019-04-22 10:50:00,169.9,169.94,169.71,169.76,3800.0,157.1443,157.1813,156.9685,157.0148,3800.0
2019-04-22 11:00:00,169.84,169.88,169.31,169.56,5127.0,157.0888,157.1258,156.5986,156.8298,5127.0
2019-04-22 11:10:00,169.62,169.65,169.49,169.63,8873.0,156.8853,156.913,156.765,156.8945,8873.0
2019-04-22 11:20:00,169.6,169.6,169.18,169.37,3681.0,156.8668,156.8668,156.4783,156.6541,3681.0
2019-04-22 11:30:00,169.36,169.6,169.32,169.54,9262.0,156.6448,156.8668,156.6078,156.8113,9262.0
2019-04-22 11:40:00,169.54,169.69,169.5,169.68,7506.0,156.8113,156.95,156.7743,156.9408,7506.0
2019-04-22 11:50:00,169.67,169.74,169.57,169.6,8345.0,156.9315,156.9963,156.839,156.8668,8345.0
2019-04-22 12:00:00,169.6,169.68,169.55,169.6,27430.0,156.8668,156.9408,156.8205,156.8668,27430.0
2019-04-22 12:10:00,169.52,169.52,169.18,169.36,5146.0,156.7928,156.7928,156.4783,156.6448,5146.0
2019-04-22 12:20:00,169.33,169.47,169.33,169.45,10569.0,156.6171,156.7465,156.6171,156.728,10569.0
2019-04-22 12:30:00,169.46,169.54,169.44,169.46,8939.0,156.7373,156.8113,156.7188,156.7373,8939.0
2019-04-22 12:40:00,169.47,169.57,169.38,169.57,6281.0,156.7465,156.839,156.6633,156.839,6281.0
2019-04-22 12:50:00,169.59,169.67,169.5,169.58,6325.0,156.8575,156.9315,156.7743,156.8483,6325.0
2019-04-22 13:00:00,169.57,169.63,169.49,169.56,4552.0,156.839,156.8945,156.765,156.8298,4552.0
2019-04-22 13:10:00,169.53,169.73,169.49,169.72,10090.0,156.802,156.987,156.765,156.9778,10090.0
2019-04-22 13:20:00,169.72,169.85,169.61,169.63,6027.0,156.9778,157.098,156.876,156.8945,6027.0
2019-04-22 13:30:00,169.59,169.65,169.59,169.64,5227.0,156.8575,156.913,156.8575,156.9038,5227.0
2019-04-22 13:40:00,169.65,169.67,169.55,169.57,5705.0,156.913,156.9315,156.8205,156.839,5705.0
2019-04-22 13:50:00,169.62,169.67,169.49,169.6,6463.0,156.8853,156.9315,156.765,156.8668,6463.0
2019-04-22 14:00:00,169.58,169.63,169.52,169.53,3100.0,156.8483,156.8945,156.7928,156.802,3100.0
2019-04-22 14:10:00,169.54,169.65,169.53,169.58,4806.0,156.8113,156.913,156.802,156.8483,4806.0
2019-04-22 14:20:00,169.58,169.81,169.58,169.73,8527.0,156.8483,157.061,156.8483,156.987,8527.0
2019-04-22 14:30:00,169.78,169.78,169.55,169.56,5590.0,157.0333,157.0333,156.8205,156.8298,5590.0
2019-04-22 14:40:00,169.58,169.83,169.58,169.83,9694.0,156.8483,157.0795,156.8483,157.0795,9694.0
2019-04-22 14:50:00,169.8,169.8,169.68,169.71,8140.0,157.0518,157.0518,156.9408,156.9685,8140.0
2019-04-22 15:00:00,169.72,169.74,169.61,169.65,13852.0,156.9778,156.9963,156.876,156.913,13852.0
2019-04-22 15:10:00,169.65,169.82,169.65,169.8,7818.0,156.913,157.0703,156.913,157.0518,7818.0
2019-04-22 15:20:00,169.8,169.83,169.71,169.71,9800.0,157.0518,157.0795,156.9685,156.9685,9800.0
2019-04-22 15:30:00,169.72,169.78,169.64,169.75,16270.0,156.9778,157.0333,156.9038,157.0055,16270.0
2019-04-22 15:40:00,169.76,169.93,169.76,169.88,25638.0,157.0148,157.172,157.0148,157.1258,25638.0
2019-04-22 15:50:00,169.88,169.96,169.79,169.9,58122.0,157.1258,157.1998,157.0425,157.1443,58122.0
2019-04-23 09:30:00,169.77,170.42,169.63,169.87,37264.0,157.024,157.6252,156.8945,157.1165,37264.0
2019-04-23 09:40:00,169.89,170.78,169.81,170.37,29620.0,157.135,157.9582,157.061,157.579,29620.0
2019-04-23 09:50:00,170.33,170.53,170.01,170.43,9708.0,157.542,157.727,157.246,157.6345,9708.0
2019-04-23 10:00:00,170.47,170.95,170.39,170.95,6284.0,157.6715,158.1154,157.5975,158.1154,6284.0
2019-04-23 10:10:00,170.8,170.86,170.14,170.16,10642.0,157.9767,158.0322,157.3662,157.3847,10642.0
2019-04-23 10:20:00,170.21,171.0,170.21,170.89,10972.0,157.431,158.1617,157.431,158.0599,10972.0
2019-04-23 10:30:00,170.96,171.3,170.82,170.83,13936.0,158.1247,158.4392,157.9952,158.0044,13936.0
2019-04-23 10:40:00,170.81,170.87,170.38,170.79,14165.0,157.9859,158.0414,157.5882,157.9674,14165.0
2019-04-23 10:50:00,170.81,170.94,170.6,170.94,11126.0,157.9859,158.1062,157.7917,158.1062,11126.0
2019-04-23 11:00:00,170.89,170.99,170.56,170.66,9327.0,158.0599,158.1524,157.7547,157.8472,9327.0
2019-04-23 11:10:00,170.59,170.99,170.59,170.96,9357.0,157.7825,158.1524,157.7825,158.1247,9357.0
2019-04-23 11:20:00,170.91,171.13,170.71,171.13,108768.0,158.0784,158.2819,157.8935,158.2819,108768.0
2019-04-23 11:30:00,171.08,171.45,171.08,171.2,12977.0,158.2357,158.5779,158.2357,158.3467,12977.0
2019-04-23 11:40:00,171.15,171.4,171.04,171.4,11673.0,158.3004,158.5316,158.1987,158.5316,11673.0
2019-04-23 11:50:00,171.32,171.58,171.31,171.53,13619.0,158.4577,158.6981,158.4484,158.6519,13619.0
2019-04-23 12:00:00,171.56,171.77,171.55,171.69,10873.0,158.6796,158.8739,158.6704,158.7999,10873.0
2019-04-23 12:10:00,171.72,171.81,171.61,171.8,9416.0,158.8276,158.9109,158.7259,158.9016,9416.0
2019-04-23 12:20:00,171.76,171.77,171.39,171.46,8791.0,158.8646,158.8739,158.5224,158.5871,8791.0
2019-04-23 12:30:00,171.46,171.58,171.25,171.27,7604.0,158.5871,158.6981,158.3929,158.4114,7604.0
2019-04-23 12:40:00,171.25,171.32,171.08,171.28,5086.0,158.3929,158.4577,158.2357,158.4207,5086.0
2019-04-23 12:50:00,171.21,171.24,170.9,171.02,6515.0,158.3559,158.3837,158.0692,158.1802,6515.0
2019-04-23 13:00:00,171.04,171.16,170.89,170.97,15880.0,158.1987,158.3097,158.0599,158.1339,15880.0
2019-04-23 13:10:00,171.03,171.06,170.75,170.78,7432.0,158.1894,158.2172,157.9304,157.9582,7432.0
2019-04-23 13:20:00,170.77,170.89,170.69,170.8,6487.0,157.9489,158.0599,157.875,157.9767,6487.0
2019-04-23 13:30:00,170.8,170.86,170.57,170.71,12524.0,157.9767,158.0322,157.764,157.8935,12524.0
2019-04-23 13:40:00,170.75,170.82,170.53,170.59,7045.0,157.9304,157.9952,157.727,157.7825,7045.0
2019-04-23 13:50:00,170.54,170.72,170.52,170.7,5274.0,157.7362,157.9027,157.7177,157.8842,5274.0
2019-04-23 14:00:00,170.7,170.79,170.62,170.71,7930.0,157.8842,157.9674,157.8102,157.8935,7930.0
2019-04-23 14:10:00,170.71,170.79,170.66,170.79,7586.0,157.8935,157.9674,157.8472,157.9674,7586.0
2019-04-23 14:20:00,170.81,170.91,170.76,170.88,8112.0,157.9859,158.0784,157.9397,158.0507,8112.0
2019-04-23 14:30:00,170.92,171.08,170.86,171.02,5609.0,158.0877,158.2357,158.0322,158.1802,5609.0
2019-04-23 14:40:00,171.04,171.13,170.88,170.88,11035.0,158.1987,158.2819,158.0507,158.0507,11035.0
2019-04-23 14:50:00,170.87,171.37,170.83,171.24,16257.0,158.0414,158.5039,158.0044,158.3837,16257.0
2019-04-23 15:00:00,171.21,171.24,171.04,171.15,19744.0,158.3559,158.3837,158.1987,158.3004,19744.0
2019-04-23 15:10:00,171.13,171.22,171.02,171.17,10054.0,158.2819,158.3652,158.1802,158.3189,10054.0
2019-04-23 15:20:00,171.15,171.18,170.89,171.0,11235.0,158.3004,158.3282,158.0599,158.1617,11235.0
2019-04-23 15:30:00,171.03,171.25,171.03,171.23,15268.0,158.1894,158.3929,158.1894,158.3744,15268.0
2019-04-23 15:40:00,171.22,171.23,170.94,171.05,19054.0,158.3652,158.3744,158.1062,158.2079,19054.0
2019-04-23 15:50:00,171.04,171.41,170.97,171.11,86064.0,158.1987,158.5409,158.1339,158.2634,86064.0
2019-04-24 09:30:00,170.84,171.06,169.55,170.68,18640.0,158.0137,158.2172,156.8205,157.8657,18640.0
2019-04-24 09:40:00,170.76,170.85,170.44,170.65,11193.0,157.9397,158.0229,157.6437,157.838,11193.0
2019-04-24 09:50:00,170.57,170.61,170.46,170.61,1710.0,157.764,157.801,157.6622,157.801,1710.0
2019-04-24 10:00:00,170.47,170.95,170.4,170.78,15948.0,157.6715,158.1154,157.6067,157.9582,15948.0
2019-04-24 10:10:00,170.79,170.85,170.66,170.83,5138.0,157.9674,158.0229,157.8472,158.0044,5138.0
2019-04-24 10:20:00,170.72,171.3,170.72,171.22,8246.0,157.9027,158.4392,157.9027,158.3652,8246.0
2019-04-24 10:30:00,171.37,171.44,171.25,171.38,9144.0,158.5039,158.5686,158.3929,158.5131,9144.0
2019-04-24 10:40:00,171.37,171.53,171.21,171.25,6606.0,158.5039,158.6519,158.3559,158.3929,6606.0
2019-04-24 10:50:00,171.29,171.42,171.15,171.31,25689.0,158.4299,158.5501,158.3004,158.4484,25689.0
2019-04-24 11:00:00,171.27,171.33,170.96,170.96,8244.0,158.4114,158.4669,158.1247,158.1247,8244.0
2019-04-24 11:10:00,170.92,171.05,170.84,171.03,8381.0,158.0877,158.2079,158.0137,158.1894,8381.0
2019-04-24 11:20:00,171.03,171.21,171.02,171.1,9034.0,158.1894,158.3559,158.1802,158.2542,9034.0
2019-04-24 11:30:00,171.08,171.18,170.95,171.14,5031.0,158.2357,158.3282,158.1154,158.2912,5031.0
2019-04-24 11:40:00,171.15,171.15,170.99,171.0,1923.0,158.3004,158.3004,158.1524,158.1617,1923.0
2019-04-24 11:50:00,170.93,170.99,170.85,170.92,4803.0,158.0969,158.1524,158.0229,158.0877,4803.0
2019-04-24 12:00:00,170.95,171.04,170.85,171.0,6863.0,158.1154,158.1987,158.0229,158.1617,6863.0
2019-04-24 12:10:00,171.0,171.18,170.93,171.17,13221.0,158.1617,158.3282,158.0969,158.3189,13221.0
2019-04-24 12:20:00,171.17,171.17,170.98,171.06,6267.0,158.3189,158.3189,158.1432,158.2172,6267.0
2019-04-24 12:30:00,171.1,171.22,171.08,171.16,5175.0,158.2542,158.3652,158.2357,158.3097,5175.0
2019-04-24 12:40:00,171.14,171.17,171.02,171.05,1790.0,158.2912,158.3189,158.1802,158.2079,1790.0
2019-04-24 12:50:00,171.04,171.05,170.9,170.9,6793.0,158.1987,158.2079,158.0692,158.0692,6793.0
2019-04-24 13:00:00,170.82,170.88,170.78,170.81,2510.0,157.9952,158.0507,157.9582,157.9859,2510.0
2019-04-24 13:10:00,170.78,170.83,170.69,170.82,3260.0,157.9582,158.0044,157.875,157.9952,3260.0
2019-04-24 13:20:00,170.85,170.93,170.83,170.86,1300.0,158.0229,158.0969,158.0044,158.0322,1300.0
2019-04-24 13:30:00,170.86,170.92,170.8,170.81,2701.0,158.0322,158.0877,157.9767,157.9859,2701.0
2019-04-24 13:40:00,170.8,170.87,170.69,170.87,5311.0,157.9767,158.0414,157.875,158.0414,5311.0
2019-04-24 13:50:00,170.92,171.01,170.89,170.9,5536.0,158.0877,158.1709,158.0599,158.0692,5536.0
2019-04-24 14:00:00,170.86,170.88,170.76,170.76,1964.0,158.0322,158.0507,157.9397,157.9397,1964.0
2019-04-24 14:10:00,170.77,170.87,170.69,170.73,4795.0,157.9489,158.0414,157.875,157.9119,4795.0
2019-04-24 14:20:00,170.73,170.98,170.73,170.88,6056.0,157.9119,158.1432,157.9119,158.0507,6056.0
2019-04-24 14:30:00,170.88,170.88,170.8,170.81,7457.0,158.0507,158.0507,157.9767,157.9859,7457.0
2019-04-24 14:40:00,170.81,171.02,170.81,171.0,4961.0,157.9859,158.1802,157.9859,158.1617,4961.0
2019-04-24 14:50:00,171.03,171.17,171.02,171.08,6241.0,158.1894,158.3189,158.1802,158.2357,6241.0
2019-04-24 15:00:00,171.05,171.07,170.97,170.99,7438.0,158.2079,158.2264,158.1339,158.1524,7438.0
2019-04-24 15:10:00,170.99,171.0,170.81,170.9,5286.0,158.1524,158.1617,157.9859,158.0692,5286.0
2019-04-24 15:20:00,170.9,170.93,170.83,170.9,5699.0,158.0692,158.0969,158.0044,158.0692,5699.0
2019-04-24 15:30:00,170.9,170.91,170.66,170.69,14922.0,158.0692,158.0784,157.8472,157.875,14922.0
2019-04-24 15:40:00,170.69,170.84,170.64,170.8,16688.0,157.875,158.0137,157.8287,157.9767,16688.0
2019-04-24 15:50:00,170.78,170.79,170.37,170.43,35920.0,157.9582,157.9674,157.579,157.6345,35920.0
2019-04-25 09:30:00,170.71,170.78,169.95,170.03,29731.0,157.8935,157.9582,157.1905,157.2645,29731.0
2019-04-25 09:40:00,170.04,170.21,169.84,170.05,41756.0,157.2738,157.431,157.0888,157.283,41756.0
2019-04-25 09:50:00,170.09,170.09,169.55,169.87,11943.0,157.32,157.32,156.8205,157.1165,11943.0
2019-04-25 10:00:00,169.79,170.05,169.75,170.05,12409.0,157.0425,157.283,157.0055,157.283,12409.0
2019-04-25 10:10:00,170.08,170.08,169.56,169.77,10202.0,157.3107,157.3107,156.8298,157.024,10202.0
2019-04-25 10:20:00,169.78,169.82,169.44,169.61,12329.0,157.0333,157.0703,156.7188,156.876,12329.0
2019-04-25 10:30:00,169.73,169.79,169.48,169.53,9514.0,156.987,157.0425,156.7558,156.802,9514.0
2019-04-25 10:40:00,169.6,169.68,169.51,169.6,3733.0,156.8668,156.9408,156.7835,156.8668,3733.0
2019-04-25 10:50:00,169.59,169.59,169.38,169.47,4770.0,156.8575,156.8575,156.6633,156.7465,4770.0
2019-04-25 11:00:00,169.47,169.73,169.46,169.47,10457.0,156.7465,156.987,156.7373,156.7465,10457.0
2019-04-25 11:10:00,169.49,169.65,169.44,169.57,8477.0,156.765,156.913,156.7188,156.839,8477.0
2019-04-25 11:20:00,169.58,170.22,169.57,170.19,5879.0,156.8483,157.4402,156.839,157.4125,5879.0
2019-04-25 11:30:00,170.22,170.52,170.18,170.42,6719.0,157.4402,157.7177,157.4032,157.6252,6719.0
2019-04-25 11:40:00,170.47,170.64,170.44,170.56,8268.0,157.6715,157.8287,157.6437,157.7547,8268.0
2019-04-25 11:50:00,170.59,170.7,170.51,170.61,3818.0,157.7825,157.8842,157.7085,157.801,3818.0
2019-04-25 12:00:00,170.62,170.71,170.58,170.61,5156.0,157.8102,157.8935,157.7732,157.801,5156.0
2019-04-25 12:10:00,170.62,170.71,170.58,170.63,3194.0,157.8102,157.8935,157.7732,157.8195,3194.0
2019-04-25 12:20:00,170.64,170.72,170.48,170.67,11615.0,157.8287,157.9027,157.6807,157.8565,11615.0
2019-04-25 12:30:00,170.62,170.64,170.54,170.61,4915.0,157.8102,157.8287,157.7362,157.801,4915.0
2019-04-25 12:40:00,170.64,170.64,170.55,170.6,5825.0,157.8287,157.8287,157.7455,157.7917,5825.0
2019-04-25 12:50:00,170.55,170.8,170.55,170.74,3075.0,157.7455,157.9767,157.7455,157.9212,3075.0
2019-04-25 13:00:00,170.78,170.87,170.74,170.87,4676.0,157.9582,158.0414,157.9212,158.0414,4676.0
2019-04-25 13:10:00,170.89,170.93,170.69,170.69,6350.0,158.0599,158.0969,157.875,157.875,6350.0
2019-04-25 13:20:00,170.67,170.75,170.63,170.64,3435.0,157.8565,157.9304,157.8195,157.8287,3435.0
2019-04-25 13:30:00,170.64,170.7,170.61,170.64,1776.0,157.8287,157.8842,157.801,157.8287,1776.0
2019-04-25 13:40:00,170.64,170.69,170.62,170.65,2583.0,157.8287,157.875,157.8102,157.838,2583.0
2019-04-25 13:50:00,170.64,170.64,170.53,170.57,4476.0,157.8287,157.8287,157.727,157.764,4476.0
2019-04-25 14:00:00,170.57,170.73,170.57,170.66,3762.0,157.764,157.9119,157.764,157.8472,3762.0
2019-04-25 14:10:00,170.68,170.69,170.43,170.55,4155.0,157.8657,157.875,157.6345,157.7455,4155.0
2019-04-25 14:20:00,170.56,170.57,170.25,170.25,4420.0,157.7547,157.764,157.468,157.468,4420.0
2019-04-25 14:30:00,170.24,170.26,170.11,170.14,2560.0,157.4587,157.4772,157.3385,157.3662,2560.0
2019-04-25 14:40:00,170.14,170.19,170.0,170.0,3567.0,157.3662,157.4125,157.2368,157.2368,3567.0
2019-04-25 14:50:00,169.99,170.17,169.97,170.17,4400.0,157.2275,157.394,157.209,157.394,4400.0
2019-04-25 15:00:00,170.13,170.19,170.09,170.14,6074.0,157.357,157.4125,157.32,157.3662,6074.0
2019-04-25 15:10:00,170.13,170.15,170.03,170.14,5628.0,157.357,157.3755,157.2645,157.3662,5628.0
2019-04-25 15:20:00,170.16,170.33,170.14,170.14,7189.0,157.3847,157.542,157.3662,157.3662,7189.0
2019-04-25 15:30:00,170.19,170.29,170.17,170.27,8769.0,157.4125,157.505,157.394,157.4865,8769.0
2019-04-25 15:40:00,170.3,170.45,170.26,170.39,17764.0,157.5142,157.653,157.4772,157.5975,17764.0
2019-04-25 15:50:00,170.42,170.6,170.36,170.4,54286.0,157.6252,157.7917,157.5697,157.6067,54286.0
2019-04-26 09:30:00,170.99,171.38,170.46,170.69,29541.0,158.1524,158.5131,157.6622,157.875,29541.0
2019-04-26 09:40:00,170.78,171.18,170.7,170.79,16477.0,157.9582,158.3282,157.8842,157.9674,16477.0
2019-04-26 09:50:00,170.83,171.32,170.7,171.3,9574.0,158.0044,158.4577,157.8842,158.4392,9574.0
2019-04-26 10:00:00,171.43,171.49,171.13,171.18,6508.0,158.5594,158.6149,158.2819,158.3282,6508.0
2019-04-26 10:10:00,171.25,171.33,170.88,171.0,10391.0,158.3929,158.4669,158.0507,158.1617,10391.0
2019-04-26 10:20:00,170.96,171.44,170.95,171.34,11785.0,158.1247,158.5686,158.1154,158.4762,11785.0
2019-04-26 10:30:00,171.3,171.59,171.23,171.59,15331.0,158.4392,158.7074,158.3744,158.7074,15331.0
2019-04-26 10:40:00,171.58,171.58,171.28,171.28,10008.0,158.6981,158.6981,158.4207,158.4207,10008.0
2019-04-26 10:50:00,171.3,171.69,171.2,171.65,12199.0,158.4392,158.7999,158.3467,158.7629,12199.0
2019-04-26 11:00:00,171.66,172.07,171.52,171.99,11755.0,158.7721,159.1513,158.6426,159.0774,11755.0
2019-04-26 11:10:00,172.0,172.24,172.0,172.13,5218.0,159.0866,159.3086,159.0866,159.2068,5218.0
2019-04-26 11:20:00,172.19,172.54,172.14,172.5,30686.0,159.2623,159.5861,159.2161,159.5491,30686.0
2019-04-26 11:30:00,172.48,172.76,172.39,172.48,34685.0,159.5306,159.7895,159.4473,159.5306,34685.0
2019-04-26 11:40:00,172.46,172.64,172.39,172.48,6541.0,159.5121,159.6786,159.4473,159.5306,6541.0
2019-04-26 11:50:00,172.44,172.57,172.32,172.45,10904.0,159.4936,159.6138,159.3826,159.5028,10904.0
2019-04-26 12:00:00,172.45,172.45,172.16,172.37,10584.0,159.5028,159.5028,159.2346,159.4288,10584.0
2019-04-26 12:10:00,172.39,172.39,171.94,172.21,11120.0,159.4473,159.4473,159.0311,159.2808,11120.0
2019-04-26 12:20:00,172.19,172.19,172.03,172.05,8121.0,159.2623,159.2623,159.1143,159.1328,8121.0
2019-04-26 12:30:00,172.02,172.23,172.02,172.15,7470.0,159.1051,159.2993,159.1051,159.2253,7470.0
2019-04-26 12:40:00,172.08,172.15,171.9,171.93,11427.0,159.1606,159.2253,158.9941,159.0219,11427.0
2019-04-26 12:50:00,171.9,172.04,171.77,171.84,10985.0,158.9941,159.1236,158.8739,158.9386,10985.0
2019-04-26 13:00:00,171.8,172.03,171.72,171.86,8846.0,158.9016,159.1143,158.8276,158.9571,8846.0
2019-04-26 13:10:00,171.84,171.87,171.63,171.69,7111.0,158.9386,158.9664,158.7444,158.7999,7111.0
2019-04-26 13:20:00,171.68,171.86,171.62,171.76,5498.0,158.7906,158.9571,158.7351,158.8646,5498.0
2019-04-26 13:30:00,171.78,171.84,171.66,171.72,9200.0,158.8831,158.9386,158.7721,158.8276,9200.0
2019-04-26 13:40:00,171.71,171.98,171.7,171.92,12712.0,158.8184,159.0681,158.8091,159.0126,12712.0
2019-04-26 13:50:00,171.97,172.24,171.97,172.13,11201.0,159.0589,159.3086,159.0589,159.2068,11201.0
2019-04-26 14:00:00,172.13,172.15,171.82,172.15,10984.0,159.2068,159.2253,158.9201,159.2253,10984.0
2019-04-26 14:10:00,172.17,172.17,171.83,171.83,9026.0,159.2438,159.2438,158.9294,158.9294,9026.0
2019-04-26 14:20:00,171.83,171.89,171.77,171.89,8575.0,158.9294,158.9849,158.8739,158.9849,8575.0
2019-04-26 14:30:00,171.93,171.95,171.83,171.95,14731.0,159.0219,159.0404,158.9294,159.0404,14731.0
2019-04-26 14:40:00,171.94,172.02,171.88,171.99,12443.0,159.0311,159.1051,158.9756,159.0774,12443.0
2019-04-26 14:50:00,172.0,172.07,171.88,172.07,8900.0,159.0866,159.1513,158.9756,159.1513,8900.0
2019-04-26 15:00:00,172.08,172.21,171.99,172.06,12457.0,159.1606,159.2808,159.0774,159.1421,12457.0
2019-04-26 15:10:00,172.12,172.2,172.02,172.2,10506.0,159.1976,159.2716,159.1051,159.2716,10506.0
2019-04-26 15:20:00,172.2,172.27,172.11,172.25,13061.0,159.2716,159.3363,159.1883,159.3178,13061.0
2019-04-26 15:30:00,172.24,172.35,172.2,172.34,28408.0,159.3086,159.4103,159.2716,159.4011,28408.0
2019-04-26 15:40:00,172.36,172.37,172.1,172.17,21032.0,159.4196,159.4288,159.1791,159.2438,21032.0
2019-04-26 15:50:00,172.21,172.54,172.08,172.5,60434.0,159.2808,159.5861,159.1606,159.5491,60434.0
2019-04-29 09:30:00,172.33,172.99,171.25,172.13,81420.0,159.3918,160.0023,158.3929,159.2068,81420.0
2019-04-29 09:40:00,172.03,172.7,171.69,172.68,27734.0,159.1143,159.734,158.7999,159.7155,27734.0
2019-04-29 09:50:00,172.56,173.04,172.28,173.04,27902.0,159.6046,160.0485,159.3456,160.0485,27902.0
2019-04-29 10:00:00,173.11,173.21,172.56,172.91,31861.0,160.1133,160.2058,159.6046,159.9283,31861.0
2019-04-29 10:10:00,172.95,172.99,172.75,172.93,29623.0,159.9653,160.0023,159.7803,159.9468,29623.0
2019-04-29 10:20:00,172.93,172.95,172.55,172.61,18881.0,159.9468,159.9653,159.5953,159.6508,18881.0
2019-04-29 10:30:00,172.63,172.63,172.34,172.52,15357.0,159.6693,159.6693,159.4011,159.5676,15357.0
2019-04-29 10:40:00,172.57,172.63,172.24,172.28,14715.0,159.6138,159.6693,159.3086,159.3456,14715.0
2019-04-29 10:50:00,172.3,172.4,172.15,172.18,11144.0,159.3641,159.4566,159.2253,159.2531,11144.0
2019-04-29 11:00:00,172.19,172.51,172.15,172.4,42257.0,159.2623,159.5583,159.2253,159.4566,42257.0
2019-04-29 11:10:00,172.38,172.38,172.16,172.33,16663.0,159.4381,159.4381,159.2346,159.3918,16663.0
2019-04-29 11:20:00,172.34,172.58,172.23,172.26,19190.0,159.4011,159.6231,159.2993,159.3271,19190.0
2019-04-29 11:30:00,172.27,172.38,172.25,172.25,15727.0,159.3363,159.4381,159.3178,159.3178,15727.0
2019-04-29 11:40:00,172.28,172.58,172.24,172.58,15274.0,159.3456,159.6231,159.3086,159.6231,15274.0
2019-04-29 11:50:00,172.6,172.7,172.54,172.57,51129.0,159.6416,159.734,159.5861,159.6138,51129.0
2019-04-29 12:00:00,172.57,172.62,172.2,172.2,44572.0,159.6138,159.6601,159.2716,159.2716,44572.0
2019-04-29 12:10:00,172.14,172.21,171.77,172.06,39592.0,159.2161,159.2808,158.8739,159.1421,39592.0
2019-04-29 12:20:00,172.05,172.24,172.03,172.14,11743.0,159.1328,159.3086,159.1143,159.2161,11743.0
2019-04-29 12:30:00,172.15,172.3,172.12,172.28,40605.0,159.2253,159.3641,159.1976,159.3456,40605.0
2019-04-29 12:40:00,172.27,172.27,171.91,172.13,14161.0,159.3363,159.3363,159.0034,159.2068,14161.0
2019-04-29 12:50:00,172.09,172.18,172.0,172.08,5172.0,159.1698,159.2531,159.0866,159.1606,5172.0
2019-04-29 13:00:00,172.03,172.03,171.71,171.75,8710.0,159.1143,159.1143,158.8184,158.8554,8710.0
2019-04-29 13:10:00,171.75,172.0,171.74,171.97,15183.0,158.8554,159.0866,158.8461,159.0589,15183.0
2019-04-29 13:20:00,171.97,172.05,171.93,171.97,8507.0,159.0589,159.1328,159.0219,159.0589,8507.0
2019-04-29 13:30:00,171.99,172.14,171.9,172.1,25913.0,159.0774,159.2161,158.9941,159.1791,25913.0
2019-04-29 13:40:00,172.15,172.25,172.12,172.18,15012.0,159.2253,159.3178,159.1976,159.2531,15012.0
2019-04-29 13:50:00,172.17,172.23,172.13,172.14,8667.0,159.2438,159.2993,159.2068,159.2161,8667.0
2019-04-29 14:00:00,172.15,172.41,172.13,172.36,10940.0,159.2253,159.4658,159.2068,159.4196,10940.0
2019-04-29 14:10:00,172.34,172.39,172.21,172.24,6898.0,159.4011,159.4473,159.2808,159.3086,6898.0
2019-04-29 14:20:00,172.25,172.26,172.18,172.21,21107.0,159.3178,159.3271,159.2531,159.2808,21107.0
2019-04-29 14:30:00,172.2,172.34,172.17,172.29,16006.0,159.2716,159.4011,159.2438,159.3548,16006.0
2019-04-29 14:40:00,172.27,172.45,172.24,172.32,14721.0,159.3363,159.5028,159.3086,159.3826,14721.0
2019-04-29 14:50:00,172.34,172.55,172.31,172.51,14023.0,159.4011,159.5953,159.3733,159.5583,14023.0
2019-04-29 15:00:00,172.51,172.64,172.4,172.55,16792.0,159.5583,159.6786,159.4566,159.5953,16792.0
2019-04-29 15:10:00,172.55,172.59,172.46,172.49,21098.0,159.5953,159.6323,159.5121,159.5398,21098.0
2019-04-29 15:20:00,172.5,172.58,172.5,172.53,14983.0,159.5491,159.6231,159.5491,159.5768,14983.0
2019-04-29 15:30:00,172.52,172.74,172.49,172.69,34677.0,159.5676,159.771,159.5398,159.7248,34677.0
2019-04-29 15:40:00,172.68,172.73,172.45,172.51,37258.0,159.7155,159.7618,159.5028,159.5583,37258.0
2019-04-29 15:50:00,172.5,172.65,172.37,172.48,84493.0,159.5491,159.6878,159.4288,159.5306,84493.0
2019-04-30 09:30:00,172.65,172.96,171.75,172.29,75333.0,159.6878,159.9745,158.8554,159.3548,75333.0
2019-04-30 09:40:00,172.12,172.45,171.77,172.03,33703.0,159.1976,159.5028,158.8739,159.1143,33703.0
2019-04-30 09:50:00,172.01,172.39,171.89,172.39,35846.0,159.0958,159.4473,158.9849,159.4473,35846.0
2019-04-30 10:00:00,172.29,172.61,172.11,172.52,16671.0,159.3548,159.6508,159.1883,159.5676,16671.0
2019-04-30 10:10:00,172.46,172.57,172.17,172.26,18853.0,159.5121,159.6138,159.2438,159.3271,18853.0
2019-04-30 10:20:00,172.22,172.39,172.0,172.06,22636.0,159.2901,159.4473,159.0866,159.1421,22636.0
2019-04-30 10:30:00,172.09,172.11,171.64,171.84,23766.0,159.1698,159.1883,158.7536,158.9386,23766.0
2019-04-30 10:40:00,171.85,172.45,171.77,172.44,31802.0,158.9479,159.5028,158.8739,159.4936,31802.0
2019-04-30 10:50:00,172.39,172.41,172.12,172.38,26594.0,159.4473,159.4658,159.1976,159.4381,26594.0
2019-04-30 11:00:00,172.36,172.37,171.57,171.83,44821.0,159.4196,159.4288,158.6889,158.9294,44821.0
2019-04-30 11:10:00,171.81,172.03,171.74,171.95,25130.0,158.9109,159.1143,158.8461,159.0404,25130.0
2019-04-30 11:20:00,171.96,172.05,171.75,171.88,36765.0,159.0496,159.1328,158.8554,158.9756,36765.0
2019-04-30 11:30:00,171.92,172.21,171.9,172.12,27268.0,159.0126,159.2808,158.9941,159.1976,27268.0
2019-04-30 11:40:00,172.14,172.21,172.02,172.09,20858.0,159.2161,159.2808,159.1051,159.1698,20858.0
2019-04-30 11:50:00,172.1,172.19,171.98,172.05,26236.0,159.1791,159.2623,159.0681,159.1328,26236.0
2019-04-30 12:00:00,172.03,172.17,171.83,171.96,51278.0,159.1143,159.2438,158.9294,159.0496,51278.0
2019-04-30 12:10:00,171.97,172.35,171.92,172.24,24954.0,159.0589,159.4103,159.0126,159.3086,24954.0
2019-04-30 12:20:00,172.19,172.37,172.1,172.16,19651.0,159.2623,159.4288,159.1791,159.2346,19651.0
2019-04-30 12:30:00,172.16,172.34,172.14,172.22,21743.0,159.2346,159.4011,159.2161,159.2901,21743.0
2019-04-30 12:40:00,172.22,172.36,172.09,172.13,13619.0,159.2901,159.4196,159.1698,159.2068,13619.0
2019-04-30 12:50:00,172.12,172.27,172.08,172.2,9078.0,159.1976,159.3363,159.1606,159.2716,9078.0
2019-04-30 13:00:00,172.19,172.28,172.04,172.08,8921.0,159.2623,159.3456,159.1236,159.1606,8921.0
2019-04-30 13:10:00,172.1,172.1,171.92,172.01,12652.0,159.1791,159.1791,159.0126,159.0958,12652.0
2019-04-30 13:20:00,172.03,172.12,171.85,171.85,21453.0,159.1143,159.1976,158.9479,158.9479,21453.0
2019-04-30 13:30:00,171.85,172.09,171.83,172.09,12464.0,158.9479,159.1698,158.9294,159.1698,12464.0
2019-04-30 13:40:00,172.12,172.14,171.92,172.0,15461.0,159.1976,159.2161,159.0126,159.0866,15461.0
2019-04-30 13:50:00,172.0,172.16,171.98,172.08,17911.0,159.0866,159.2346,159.0681,159.1606,17911.0
2019-04-30 14:00:00,172.08,172.11,171.92,171.93,39052.0,159.1606,159.1883,159.0126,159.0219,39052.0
2019-04-30 14:10:00,171.9,171.97,171.81,171.86,24012.0,158.9941,159.0589,158.9109,158.9571,24012.0
2019-04-30 14:20:00,171.84,172.08,171.79,171.95,25974.0,158.9386,159.1606,158.8924,159.0404,25974.0
2019-04-30 14:30:00,171.95,172.05,171.9,171.95,28795.0,159.0404,159.1328,158.9941,159.0404,28795.0
2019-04-30 14:40:00,171.95,172.06,171.9,171.99,22281.0,159.0404,159.1421,158.9941,159.0774,22281.0
2019-04-30 14:50:00,171.97,172.01,171.87,171.91,17825.0,159.0589,159.0958,158.9664,159.0034,17825.0
2019-04-30 15:00:00,171.92,172.0,171.89,171.92,18975.0,159.0126,159.0866,158.9849,159.0126,18975.0
2019-04-30 15:10:00,171.92,171.94,171.55,171.55,44361.0,159.0126,159.0311,158.6704,158.6704,44361.0
2019-04-30 15:20:00,171.57,171.74,171.18,171.34,89464.0,158.6889,158.8461,158.3282,158.4762,89464.0
2019-04-30 15:30:00,171.35,172.13,171.32,172.13,61521.0,158.4854,159.2068,158.4577,159.2068,61521.0
2019-04-30 15:40:00,172.17,172.29,171.96,172.16,51898.0,159.2438,159.3548,159.0496,159.2346,51898.0
2019-04-30 15:50:00,172.15,172.31,171.83,171.84,120248.0,159.2253,159.3733,158.9294,158.9386,120248.0
2019-05-01 09:30:00,179.99,180.2,175.15,176.11,196398.0,166.4767,166.671,162.0001,162.888,196398.0
2019-05-01 09:40:00,176.27,178.52,175.26,178.04,147692.0,163.036,165.1171,162.1018,164.6731,147692.0
2019-05-01 09:50:00,177.99,178.44,177.04,177.43,65975.0,164.6269,165.0431,163.7482,164.1089,65975.0
2019-05-01 10:00:00,177.38,177.61,175.16,175.2,93873.0,164.0627,164.2754,162.0094,162.0464,93873.0
2019-05-01 10:10:00,175.16,175.54,173.21,174.56,78318.0,162.0094,162.3608,160.2058,161.4544,78318.0
2019-05-01 10:20:00,174.41,176.46,174.41,175.16,72376.0,161.3157,163.2118,161.3157,162.0094,72376.0
2019-05-01 10:30:00,175.22,175.41,174.37,174.51,48905.0,162.0648,162.2406,161.2787,161.4082,48905.0
2019-05-01 10:40:00,174.5,174.57,174.05,174.2,35231.0,161.3989,161.4637,160.9827,161.1214,35231.0
2019-05-01 10:50:00,174.1,175.34,174.04,175.26,40043.0,161.0289,162.1758,160.9734,162.1018,40043.0
2019-05-01 11:00:00,175.24,175.94,175.08,175.9,70617.0,162.0833,162.7308,161.9354,162.6938,70617.0
2019-05-01 11:10:00,175.92,176.58,175.45,175.53,48335.0,162.7123,163.3227,162.2776,162.3516,48335.0
2019-05-01 11:20:00,175.53,175.63,174.75,174.83,36110.0,162.3516,162.4441,161.6301,161.7041,36110.0
2019-05-01 11:30:00,174.83,175.02,174.55,174.78,88134.0,161.7041,161.8799,161.4452,161.6579,88134.0
2019-05-01 11:40:00,174.86,175.35,174.77,175.11,90608.0,161.7319,162.1851,161.6486,161.9631,90608.0
2019-05-01 11:50:00,175.11,175.12,174.67,174.83,47405.0,161.9631,161.9724,161.5561,161.7041,47405.0
2019-05-01 12:00:00,174.83,174.93,174.16,174.24,26549.0,161.7041,161.7966,161.0844,161.1584,26549.0
2019-05-01 12:10:00,174.29,174.29,173.55,173.78,25802.0,161.2047,161.2047,160.5202,160.733,25802.0
2019-05-01 12:20:00,173.78,173.88,173.58,173.8,28412.0,160.733,160.8255,160.548,160.7515,28412.0
2019-05-01 12:30:00,173.76,173.84,173.15,173.16,40716.0,160.7145,160.7885,160.1503,160.1595,40716.0
2019-05-01 12:40:00,173.1,173.22,172.56,172.58,31473.0,160.104,160.215,159.6046,159.6231,31473.0
2019-05-01 12:50:00,172.67,173.05,172.59,172.89,43870.0,159.7063,160.0578,159.6323,159.9098,43870.0
2019-05-01 13:00:00,172.99,173.68,172.82,173.35,82670.0,160.0023,160.6405,159.845,160.3352,82670.0
2019-05-01 13:10:00,173.38,173.51,172.65,172.81,41094.0,160.363,160.4832,159.6878,159.8358,41094.0
2019-05-01 13:20:00,172.74,172.74,171.76,172.61,217027.0,159.771,159.771,158.8646,159.6508,217027.0
2019-05-01 13:30:00,172.67,173.86,172.66,173.52,172490.0,159.7063,160.807,159.697,160.4925,172490.0
2019-05-01 13:40:00,173.51,173.99,173.03,173.03,24312.0,160.4832,160.9272,160.0393,160.0393,24312.0
2019-05-01 13:50:00,173.04,173.05,172.04,172.05,26465.0,160.0485,160.0578,159.1236,159.1328,26465.0
2019-05-01 14:00:00,172.13,172.37,170.45,171.18,82730.0,159.2068,159.4288,157.653,158.3282,82730.0
2019-05-01 14:10:00,171.25,171.31,170.88,171.23,31924.0,158.3929,158.4484,158.0507,158.3744,31924.0
2019-05-01 14:20:00,171.22,171.3,170.59,170.89,49770.0,158.3652,158.4392,157.7825,158.0599,49770.0
2019-05-01 14:30:00,170.86,170.94,170.22,170.22,47306.0,158.0322,158.1062,157.4402,157.4402,47306.0
2019-05-01 14:40:00,170.2,170.43,169.83,170.38,35648.0,157.4217,157.6345,157.0795,157.5882,35648.0
2019-05-01 14:50:00,170.39,171.63,170.39,171.36,38319.0,157.5975,158.7444,157.5975,158.4947,38319.0
2019-05-01 15:00:00,171.31,171.31,170.48,170.81,24705.0,158.4484,158.4484,157.6807,157.9859,24705.0
2019-05-01 15:10:00,170.8,170.89,170.56,170.84,21819.0,157.9767,158.0599,157.7547,158.0137,21819.0
2019-05-01 15:20:00,170.87,170.99,170.16,170.16,27791.0,158.0414,158.1524,157.3847,157.3847,27791.0
2019-05-01 15:30:00,170.17,170.48,170.05,170.19,54807.0,157.394,157.6807,157.283,157.4125,54807.0
2019-05-01 15:40:00,170.2,170.24,169.98,170.1,98929.0,157.4217,157.4587,157.2183,157.3292,98929.0
2019-05-01 15:50:00,170.1,170.54,169.99,170.29,152073.0,157.3292,157.7362,157.2275,157.505,152073.0
2019-05-02 09:30:00,168.8,169.54,168.01,168.67,173784.0,156.1268,156.8113,155.3962,156.0066,173784.0
2019-05-02 09:40:00,168.58,168.87,166.69,167.56,90095.0,155.9234,156.1916,154.1753,154.9799,90095.0
2019-05-02 09:50:00,167.57,167.98,166.91,167.46,71070.0,154.9892,155.3684,154.3787,154.8875,71070.0
2019-05-02 10:00:00,167.46,168.68,167.39,168.41,56021.0,154.8875,156.0159,154.8227,155.7661,56021.0
2019-05-02 10:10:00,168.43,168.97,168.25,168.79,52457.0,155.7846,156.2841,155.6181,156.1176,52457.0
2019-05-02 10:20:00,168.8,168.9,168.49,168.81,64072.0,156.1268,156.2193,155.8401,156.1361,64072.0
2019-05-02 10:30:00,168.78,168.92,168.57,168.75,44292.0,156.1084,156.2378,155.9141,156.0806,44292.0
2019-05-02 10:40:00,168.79,169.06,168.55,168.96,50728.0,156.1176,156.3673,155.8956,156.2748,50728.0
2019-05-02 10:50:00,168.93,169.25,168.73,169.12,49726.0,156.2471,156.5431,156.0621,156.4228,49726.0
2019-05-02 11:00:00,169.15,169.66,168.7,168.83,43891.0,156.4506,156.9223,156.0344,156.1546,43891.0
2019-05-02 11:10:00,168.78,168.78,168.08,168.11,34481.0,156.1084,156.1084,155.4609,155.4887,34481.0
2019-05-02 11:20:00,168.09,168.11,167.76,167.76,32079.0,155.4702,155.4887,155.1649,155.1649,32079.0
2019-05-02 11:30:00,167.8,168.46,167.78,168.36,52225.0,155.2019,155.8124,155.1834,155.7199,52225.0
2019-05-02 11:40:00,168.34,168.65,168.28,168.44,33554.0,155.7014,155.9881,155.6459,155.7939,33554.0
2019-05-02 11:50:00,168.43,168.52,168.18,168.44,30079.0,155.7846,155.8679,155.5534,155.7939,30079.0
2019-05-02 12:00:00,168.43,168.43,167.75,167.92,29108.0,155.7846,155.7846,155.1557,155.3129,29108.0
2019-05-02 12:10:00,167.89,168.09,167.84,168.03,25994.0,155.2852,155.4702,155.2389,155.4147,25994.0
2019-05-02 12:20:00,168.07,168.57,168.06,168.57,24171.0,155.4517,155.9141,155.4424,155.9141,24171.0
2019-05-02 12:30:00,168.62,168.69,168.24,168.25,21348.0,155.9604,156.0251,155.6089,155.6181,21348.0
2019-05-02 12:40:00,168.24,168.55,168.23,168.52,18592.0,155.6089,155.8956,155.5996,155.8679,18592.0
2019-05-02 12:50:00,168.5,168.51,168.2,168.2,13557.0,155.8494,155.8586,155.5719,155.5719,13557.0
2019-05-02 13:00:00,168.19,168.35,167.98,168.35,19385.0,155.5626,155.7106,155.3684,155.7106,19385.0
2019-05-02 13:10:00,168.37,168.76,168.34,168.68,31499.0,155.7291,156.0899,155.7014,156.0159,31499.0
2019-05-02 13:20:00,168.69,168.91,168.53,168.67,26021.0,156.0251,156.2286,155.8771,156.0066,26021.0
2019-05-02 13:30:00,168.68,168.92,168.6,168.84,16206.0,156.0159,156.2378,155.9419,156.1638,16206.0
2019-05-02 13:40:00,168.91,168.97,168.61,168.63,15722.0,156.2286,156.2841,155.9511,155.9696,15722.0
2019-05-02 13:50:00,168.64,169.08,168.64,169.03,12909.0,155.9789,156.3858,155.9789,156.3396,12909.0
2019-05-02 14:00:00,169.01,169.33,169.01,169.31,21115.0,156.3211,156.6171,156.3211,156.5986,21115.0
2019-05-02 14:10:00,169.33,169.59,169.19,169.37,17737.0,156.6171,156.8575,156.4876,156.6541,17737.0
2019-05-02 14:20:00,169.3,169.56,169.3,169.46,19749.0,156.5893,156.8298,156.5893,156.7373,19749.0
2019-05-02 14:30:00,169.48,169.68,169.4,169.52,27512.0,156.7558,156.9408,156.6818,156.7928,27512.0
2019-05-02 14:40:00,169.53,169.66,169.26,169.27,16396.0,156.802,156.9223,156.5523,156.5616,16396.0
2019-05-02 14:50:00,169.24,169.37,169.11,169.23,20946.0,156.5338,156.6541,156.4136,156.5246,20946.0
2019-05-02 15:00:00,169.24,169.58,169.23,169.46,21753.0,156.5338,156.8483,156.5246,156.7373,21753.0
2019-05-02 15:10:00,169.46,169.75,169.43,169.72,25827.0,156.7373,157.0055,156.7096,156.9778,25827.0
2019-05-02 15:20:00,169.72,169.86,169.59,169.79,28468.0,156.9778,157.1073,156.8575,157.0425,28468.0
2019-05-02 15:30:00,169.8,169.98,169.68,169.87,49462.0,157.0518,157.2183,156.9408,157.1165,49462.0
2019-05-02 15:40:00,169.89,170.04,169.74,170.04,92979.0,157.135,157.2738,156.9963,157.2738,92979.0
2019-05-02 15:50:00,170.04,170.46,170.02,170.25,166981.0,157.2738,157.6622,157.2553,157.468,166981.0
2019-05-03 09:30:00,171.03,171.94,169.75,170.92,67250.0,158.1894,159.0311,157.0055,158.0877,67250.0
2019-05-03 09:40:00,170.98,171.7,170.97,171.61,33653.0,158.1432,158.8091,158.1339,158.7259,33653.0
2019-05-03 09:50:00,171.56,173.0,171.48,172.92,30718.0,158.6796,160.0115,158.6056,159.9375,30718.0
2019-05-03 10:00:00,172.84,172.9,172.26,172.26,18163.0,159.8635,159.919,159.3271,159.3271,18163.0
2019-05-03 10:10:00,172.11,172.6,172.11,172.27,15762.0,159.1883,159.6416,159.1883,159.3363,15762.0
2019-05-03 10:20:00,172.26,172.65,172.1,172.55,16241.0,159.3271,159.6878,159.1791,159.5953,16241.0
2019-05-03 10:30:00,172.66,172.67,172.2,172.31,10593.0,159.697,159.7063,159.2716,159.3733,10593.0
2019-05-03 10:40:00,172.41,172.96,172.35,172.84,11926.0,159.4658,159.9745,159.4103,159.8635,11926.0
2019-05-03 10:50:00,172.88,173.24,172.81,173.22,19401.0,159.9005,160.2335,159.8358,160.215,19401.0
2019-05-03 11:00:00,173.25,173.48,173.05,173.26,17915.0,160.2428,160.4555,160.0578,160.252,17915.0
2019-05-03 11:10:00,173.33,173.6,173.19,173.3,12792.0,160.3167,160.5665,160.1873,160.289,12792.0
2019-05-03 11:20:00,173.25,173.52,173.17,173.48,12152.0,160.2428,160.4925,160.1688,160.4555,12152.0
2019-05-03 11:30:00,173.53,173.6,173.35,173.5,16055.0,160.5017,160.5665,160.3352,160.474,16055.0
2019-05-03 11:40:00,173.5,173.81,173.5,173.74,15916.0,160.474,160.7607,160.474,160.696,15916.0
2019-05-03 11:50:00,173.74,173.89,173.73,173.73,7800.0,160.696,160.8347,160.6867,160.6867,7800.0
2019-05-03 12:00:00,173.73,173.98,173.69,173.94,9945.0,160.6867,160.9179,160.6497,160.8809,9945.0
2019-05-03 12:10:00,173.91,173.97,173.58,173.63,12445.0,160.8532,160.9087,160.548,160.5942,12445.0
2019-05-03 12:20:00,173.63,173.63,173.44,173.62,16112.0,160.5942,160.5942,160.4185,160.585,16112.0
2019-05-03 12:30:00,173.65,173.76,173.59,173.66,8000.0,160.6127,160.7145,160.5572,160.622,8000.0
2019-05-03 12:40:00,173.68,173.85,173.63,173.84,6000.0,160.6405,160.7977,160.5942,160.7885,6000.0
2019-05-03 12:50:00,173.8,174.0,173.76,173.93,9797.0,160.7515,160.9364,160.7145,160.8717,9797.0
2019-05-03 13:00:00,173.94,174.02,173.8,173.91,8024.0,160.8809,160.9549,160.7515,160.8532,8024.0
2019-05-03 13:10:00,173.93,174.0,173.9,173.97,8112.0,160.8717,160.9364,160.844,160.9087,8112.0
2019-05-03 13:20:00,173.92,174.02,173.88,173.96,11239.0,160.8625,160.9549,160.8255,160.8994,11239.0
2019-05-03 13:30:00,173.9,174.09,173.7,174.08,11285.0,160.844,161.0197,160.659,161.0104,11285.0
2019-05-03 13:40:00,174.05,174.14,173.99,173.99,7960.0,160.9827,161.0659,160.9272,160.9272,7960.0
2019-05-03 13:50:00,173.96,174.43,173.92,174.39,11424.0,160.8994,161.3342,160.8625,161.2972,11424.0
2019-05-03 14:00:00,174.35,174.63,174.18,174.28,13368.0,161.2602,161.5191,161.1029,161.1954,13368.0
2019-05-03 14:10:00,174.22,174.25,173.69,173.69,14410.0,161.1399,161.1677,160.6497,160.6497,14410.0
2019-05-03 14:20:00,173.71,173.71,173.21,173.33,17373.0,160.6682,160.6682,160.2058,160.3167,17373.0
2019-05-03 14:30:00,173.33,173.45,173.17,173.3,15165.0,160.3167,160.4277,160.1688,160.289,15165.0
2019-05-03 14:40:00,173.33,173.82,173.29,173.79,21744.0,160.3167,160.77,160.2797,160.7422,21744.0
2019-05-03 14:50:00,173.75,173.87,173.6,173.67,12871.0,160.7052,160.8162,160.5665,160.6312,12871.0
2019-05-03 15:00:00,173.66,173.79,173.56,173.72,8797.0,160.622,160.7422,160.5295,160.6775,8797.0
2019-05-03 15:10:00,173.71,173.73,173.55,173.55,12615.0,160.6682,160.6867,160.5202,160.5202,12615.0
2019-05-03 15:20:00,173.57,173.63,173.54,173.62,14807.0,160.5387,160.5942,160.511,160.585,14807.0
2019-05-03 15:30:00,173.61,173.76,173.58,173.69,23205.0,160.5757,160.7145,160.548,160.6497,23205.0
2019-05-03 15:40:00,173.68,173.83,173.6,173.79,30739.0,160.6405,160.7792,160.5665,160.7422,30739.0
2019-05-03 15:50:00,173.77,174.59,173.77,174.44,232596.0,160.7237,161.4821,160.7237,161.3434,232596.0
2019-05-06 09:30:00,170.82,171.47,169.0,171.17,117458.0,157.9952,158.5964,156.3118,158.3189,117458.0
2019-05-06 09:40:00,171.25,171.86,171.16,171.31,37394.0,158.3929,158.9571,158.3097,158.4484,37394.0
2019-05-06 09:50:00,171.3,171.46,171.0,171.35,19218.0,158.4392,158.5871,158.1617,158.4854,19218.0
2019-05-06 10:00:00,171.36,171.91,171.25,171.81,33050.0,158.4947,159.0034,158.3929,158.9109,33050.0
2019-05-06 10:10:00,171.79,172.12,171.72,171.92,30428.0,158.8924,159.1976,158.8276,159.0126,30428.0
2019-05-06 10:20:00,171.94,171.94,171.39,171.52,39826.0,159.0311,159.0311,158.5224,158.6426,39826.0
2019-05-06 10:30:00,171.55,171.61,171.31,171.46,25149.0,158.6704,158.7259,158.4484,158.5871,25149.0
2019-05-06 10:40:00,171.48,172.0,171.28,172.0,26531.0,158.6056,159.0866,158.4207,159.0866,26531.0
2019-05-06 10:50:00,171.97,172.41,171.91,172.33,76667.0,159.0589,159.4658,159.0034,159.3918,76667.0
2019-05-06 11:00:00,172.33,172.62,172.27,172.45,21336.0,159.3918,159.6601,159.3363,159.5028,21336.0
2019-05-06 11:10:00,172.45,172.51,171.94,172.05,40495.0,159.5028,159.5583,159.0311,159.1328,40495.0
2019-05-06 11:20:00,172.05,172.08,171.74,171.78,13764.0,159.1328,159.1606,158.8461,158.8831,13764.0
2019-05-06 11:30:00,171.78,171.93,171.74,171.84,27523.0,158.8831,159.0219,158.8461,158.9386,27523.0
2019-05-06 11:40:00,171.88,171.89,171.48,171.5,13169.0,158.9756,158.9849,158.6056,158.6241,13169.0
2019-05-06 11:50:00,171.53,171.53,171.22,171.42,13429.0,158.6519,158.6519,158.3652,158.5501,13429.0
2019-05-06 12:00:00,171.41,171.5,171.26,171.34,23861.0,158.5409,158.6241,158.4022,158.4762,23861.0
2019-05-06 12:10:00,171.31,171.39,171.05,171.14,9062.0,158.4484,158.5224,158.2079,158.2912,9062.0
2019-05-06 12:20:00,171.19,171.19,170.94,171.01,11430.0,158.3374,158.3374,158.1062,158.1709,11430.0
2019-05-06 12:30:00,171.0,171.1,170.7,171.08,20096.0,158.1617,158.2542,157.8842,158.2357,20096.0
2019-05-06 12:40:00,171.14,171.24,170.99,171.1,24035.0,158.2912,158.3837,158.1524,158.2542,24035.0
2019-05-06 12:50:00,171.16,171.22,170.99,171.13,14609.0,158.3097,158.3652,158.1524,158.2819,14609.0
2019-05-06 13:00:00,171.1,171.5,171.06,171.33,18820.0,158.2542,158.6241,158.2172,158.4669,18820.0
2019-05-06 13:10:00,171.33,171.52,171.31,171.45,7496.0,158.4669,158.6426,158.4484,158.5779,7496.0
2019-05-06 13:20:00,171.42,171.52,171.31,171.52,9478.0,158.5501,158.6426,158.4484,158.6426,9478.0
2019-05-06 13:30:00,171.52,171.89,171.51,171.88,22630.0,158.6426,158.9849,158.6334,158.9756,22630.0
2019-05-06 13:40:00,171.9,172.21,171.87,172.05,20027.0,158.9941,159.2808,158.9664,159.1328,20027.0
2019-05-06 13:50:00,172.05,172.05,171.77,171.81,13368.0,159.1328,159.1328,158.8739,158.9109,13368.0
2019-05-06 14:00:00,171.81,171.82,171.35,171.38,33183.0,158.9109,158.9201,158.4854,158.5131,33183.0
2019-05-06 14:10:00,171.4,171.6,171.21,171.26,27772.0,158.5316,158.7166,158.3559,158.4022,27772.0
2019-05-06 14:20:00,171.26,171.26,169.81,169.81,74934.0,158.4022,158.4022,157.061,157.061,74934.0
2019-05-06 14:30:00,169.85,170.0,169.59,169.92,63347.0,157.098,157.2368,156.8575,157.1628,63347.0
2019-05-06 14:40:00,169.95,169.98,169.62,169.67,67710.0,157.1905,157.2183,156.8853,156.9315,67710.0
2019-05-06 14:50:00,169.67,170.19,169.66,170.0,59763.0,156.9315,157.4125,156.9223,157.2368,59763.0
2019-05-06 15:00:00,169.97,170.17,169.81,170.05,39081.0,157.209,157.394,157.061,157.283,39081.0
2019-05-06 15:10:00,170.05,170.05,169.55,169.81,40235.0,157.283,157.283,156.8205,157.061,40235.0
2019-05-06 15:20:00,169.83,170.03,169.67,169.96,43000.0,157.0795,157.2645,156.9315,157.1998,43000.0
2019-05-06 15:30:00,169.95,170.01,169.83,169.98,67025.0,157.1905,157.246,157.0795,157.2183,67025.0
2019-05-06 15:40:00,169.97,170.07,169.82,170.0,65040.0,157.209,157.3015,157.0703,157.2368,65040.0
2019-05-06 15:50:00,169.99,170.2,169.68,169.94,152540.0,157.2275,157.4217,156.9408,157.1813,152540.0
2019-05-07 09:30:00,168.81,169.08,167.35,168.7,74470.0,156.1361,156.3858,154.7857,156.0344,74470.0
2019-05-07 09:40:00,168.71,168.88,167.97,168.01,21663.0,156.0436,156.2008,155.3592,155.3962,21663.0
2019-05-07 09:50:00,168.06,169.06,167.61,168.73,22947.0,155.4424,156.3673,155.0262,156.0621,22947.0
2019-05-07 10:00:00,168.66,168.83,168.31,168.57,59678.0,155.9974,156.1546,155.6736,155.9141,59678.0
2019-05-07 10:10:00,168.55,168.55,167.66,167.66,13676.0,155.8956,155.8956,155.0724,155.0724,13676.0
2019-05-07 10:20:00,167.6,167.7,167.46,167.64,36443.0,155.0169,155.1094,154.8875,155.0539,36443.0
2019-05-07 10:30:00,167.63,167.83,167.38,167.68,83773.0,155.0447,155.2297,154.8135,155.0909,83773.0
2019-05-07 10:40:00,167.57,167.73,167.22,167.58,63193.0,154.9892,155.1372,154.6655,154.9984,63193.0
2019-05-07 10:50:00,167.6,167.63,167.41,167.51,66158.0,155.0169,155.0447,154.8412,154.9337,66158.0
2019-05-07 11:00:00,167.51,167.84,167.41,167.8,60822.0,154.9337,155.2389,154.8412,155.2019,60822.0
2019-05-07 11:10:00,167.8,168.45,167.74,168.39,61033.0,155.2019,155.8031,155.1464,155.7476,61033.0
2019-05-07 11:20:00,168.38,168.38,167.8,167.8,68807.0,155.7384,155.7384,155.2019,155.2019,68807.0
2019-05-07 11:30:00,167.84,168.03,167.45,167.61,22770.0,155.2389,155.4147,154.8782,155.0262,22770.0
2019-05-07 11:40:00,167.67,167.85,167.48,167.5,20913.0,155.0817,155.2482,154.906,154.9245,20913.0
2019-05-07 11:50:00,167.5,167.52,166.92,166.94,27884.0,154.9245,154.9429,154.388,154.4065,27884.0
2019-05-07 12:00:00,167.0,167.0,166.39,166.54,28479.0,154.462,154.462,153.8978,154.0365,28479.0
2019-05-07 12:10:00,166.5,166.94,166.5,166.89,30892.0,153.9995,154.4065,153.9995,154.3602,30892.0
2019-05-07 12:20:00,166.89,167.35,166.89,167.27,23186.0,154.3602,154.7857,154.3602,154.7117,23186.0
2019-05-07 12:30:00,167.27,167.31,167.13,167.18,28074.0,154.7117,154.7487,154.5822,154.6285,28074.0
2019-05-07 12:40:00,167.22,167.23,167.03,167.17,28365.0,154.6655,154.6747,154.4897,154.6192,28365.0
2019-05-07 12:50:00,167.17,167.71,167.17,167.51,42060.0,154.6192,155.1187,154.6192,154.9337,42060.0
2019-05-07 13:00:00,167.49,167.56,167.06,167.06,19757.0,154.9152,154.9799,154.5175,154.5175,19757.0
2019-05-07 13:10:00,167.05,167.05,166.7,166.79,18880.0,154.5082,154.5082,154.1845,154.2678,18880.0
2019-05-07 13:20:00,166.75,166.8,166.32,166.36,23895.0,154.2308,154.277,153.833,153.87,23895.0
2019-05-07 13:30:00,166.35,166.35,165.67,165.69,29031.0,153.8608,153.8608,153.2318,153.2503,29031.0
2019-05-07 13:40:00,165.68,166.06,165.46,166.06,30845.0,153.2411,153.5926,153.0376,153.5926,30845.0
2019-05-07 13:50:00,166.05,166.11,165.93,165.95,17030.0,153.5833,153.6388,153.4723,153.4908,17030.0
2019-05-07 14:00:00,165.93,166.12,165.7,166.1,30088.0,153.4723,153.6481,153.2596,153.6296,30088.0
2019-05-07 14:10:00,166.12,166.46,166.0,166.45,24824.0,153.6481,153.9625,153.5371,153.9533,24824.0
2019-05-07 14:20:00,166.48,166.59,166.0,166.03,26497.0,153.981,154.0828,153.5371,153.5648,26497.0
2019-05-07 14:30:00,166.03,166.21,165.54,165.63,34835.0,153.5648,153.7313,153.1116,153.1948,34835.0
2019-05-07 14:40:00,165.66,165.95,165.63,165.77,20994.0,153.2226,153.4908,153.1948,153.3243,20994.0
2019-05-07 14:50:00,165.78,166.32,165.75,166.21,55328.0,153.3336,153.833,153.3058,153.7313,55328.0
2019-05-07 15:00:00,166.22,166.43,166.0,166.26,60455.0,153.7406,153.9348,153.5371,153.7775,60455.0
2019-05-07 15:10:00,166.25,166.61,166.15,166.56,31434.0,153.7683,154.1013,153.6758,154.055,31434.0
2019-05-07 15:20:00,166.55,166.74,166.48,166.55,33467.0,154.0458,154.2215,153.981,154.0458,33467.0
2019-05-07 15:30:00,166.55,166.56,166.15,166.19,57546.0,154.0458,154.055,153.6758,153.7128,57546.0
2019-05-07 15:40:00,166.16,166.71,166.16,166.58,63005.0,153.6851,154.1938,153.6851,154.0735,63005.0
2019-05-07 15:50:00,166.56,167.25,166.49,167.24,196638.0,154.055,154.6932,153.9903,154.684,196638.0
2019-05-08 09:30:00,167.12,167.81,166.85,166.9,36050.0,154.573,155.2112,154.3233,154.3695,36050.0
2019-05-08 09:40:00,166.86,167.33,166.45,166.96,36105.0,154.3325,154.7672,153.9533,154.425,36105.0
2019-05-08 09:50:00,166.92,167.29,166.9,167.27,18114.0,154.388,154.7302,154.3695,154.7117,18114.0
2019-05-08 10:00:00,167.24,167.87,167.23,167.62,30423.0,154.684,155.2667,154.6747,155.0354,30423.0
2019-05-08 10:10:00,167.67,168.15,167.65,168.07,30680.0,155.0817,155.5257,155.0632,155.4517,30680.0
2019-05-08 10:20:00,168.06,168.07,167.47,167.55,36663.0,155.4424,155.4517,154.8967,154.9707,36663.0
2019-05-08 10:30:00,167.5,167.64,167.3,167.44,13313.0,154.9245,155.0539,154.7395,154.869,13313.0
2019-05-08 10:40:00,167.5,167.68,167.4,167.4,13738.0,154.9245,155.0909,154.832,154.832,13738.0
2019-05-08 10:50:00,167.41,167.65,167.25,167.65,21697.0,154.8412,155.0632,154.6932,155.0632,21697.0
2019-05-08 11:00:00,167.73,168.27,167.63,168.06,97496.0,155.1372,155.6366,155.0447,155.4424,97496.0
2019-05-08 11:10:00,168.09,168.12,167.66,167.67,43706.0,155.4702,155.4979,155.0724,155.0817,43706.0
2019-05-08 11:20:00,167.67,167.8,167.51,167.7,12104.0,155.0817,155.2019,154.9337,155.1094,12104.0
2019-05-08 11:30:00,167.73,167.96,167.4,167.42,16071.0,155.1372,155.3499,154.832,154.8505,16071.0
2019-05-08 11:40:00,167.44,167.85,167.32,167.85,10174.0,154.869,155.2482,154.758,155.2482,10174.0
2019-05-08 11:50:00,167.85,168.43,167.75,168.37,21192.0,155.2482,155.7846,155.1557,155.7291,21192.0
2019-05-08 12:00:00,168.27,168.48,168.19,168.47,15331.0,155.6366,155.8309,155.5626,155.8216,15331.0
2019-05-08 12:10:00,168.49,168.8,168.44,168.71,15153.0,155.8401,156.1268,155.7939,156.0436,15153.0
2019-05-08 12:20:00,168.65,168.72,168.22,168.23,28496.0,155.9881,156.0529,155.5904,155.5996,28496.0
2019-05-08 12:30:00,168.28,168.29,168.05,168.14,23897.0,155.6459,155.6551,155.4332,155.5164,23897.0
2019-05-08 12:40:00,168.12,168.16,167.83,167.91,58531.0,155.4979,155.5349,155.2297,155.3037,58531.0
2019-05-08 12:50:00,167.9,167.98,167.83,167.89,25198.0,155.2944,155.3684,155.2297,155.2852,25198.0
2019-05-08 13:00:00,167.95,167.95,167.77,167.77,16264.0,155.3407,155.3407,155.1742,155.1742,16264.0
2019-05-08 13:10:00,167.75,167.82,167.52,167.57,17958.0,155.1557,155.2204,154.9429,154.9892,17958.0
2019-05-08 13:20:00,167.54,167.79,167.54,167.74,34402.0,154.9614,155.1927,154.9614,155.1464,34402.0
2019-05-08 13:30:00,167.73,167.89,167.64,167.69,9080.0,155.1372,155.2852,155.0539,155.1002,9080.0
2019-05-08 13:40:00,167.8,167.82,167.49,167.57,16689.0,155.2019,155.2204,154.9152,154.9892,16689.0
2019-05-08 13:50:00,167.62,167.83,167.58,167.78,8551.0,155.0354,155.2297,154.9984,155.1834,8551.0
2019-05-08 14:00:00,167.77,167.8,167.64,167.65,11915.0,155.1742,155.2019,155.0539,155.0632,11915.0
2019-05-08 14:10:00,167.66,167.71,167.5,167.67,9244.0,155.0724,155.1187,154.9245,155.0817,9244.0
2019-05-08 14:20:00,167.67,167.83,167.67,167.8,5018.0,155.0817,155.2297,155.0817,155.2019,5018.0
2019-05-08 14:30:00,167.84,167.99,167.66,167.69,20578.0,155.2389,155.3777,155.0724,155.1002,20578.0
2019-05-08 14:40:00,167.71,167.82,167.62,167.65,25970.0,155.1187,155.2204,155.0354,155.0632,25970.0
2019-05-08 14:50:00,167.68,167.73,167.62,167.7,47065.0,155.0909,155.1372,155.0354,155.1094,47065.0
2019-05-08 15:00:00,167.7,167.74,167.5,167.54,40736.0,155.1094,155.1464,154.9245,154.9614,40736.0
2019-05-08 15:10:00,167.52,167.72,167.44,167.66,23247.0,154.9429,155.1279,154.869,155.0724,23247.0
2019-05-08 15:20:00,167.67,167.87,167.66,167.85,11800.0,155.0817,155.2667,155.0724,155.2482,11800.0
2019-05-08 15:30:00,167.82,167.85,167.49,167.57,20674.0,155.2204,155.2482,154.9152,154.9892,20674.0
2019-05-08 15:40:00,167.55,167.55,166.95,167.03,48560.0,154.9707,154.9707,154.4157,154.4897,48560.0
2019-05-08 15:50:00,167.03,167.03,166.24,166.67,137959.0,154.4897,154.4897,153.759,154.1568,137959.0
2019-05-09 09:30:00,166.0,166.0,164.88,164.93,61705.0,153.5371,153.5371,152.5012,152.5474,61705.0
2019-05-09 09:40:00,165.02,165.02,164.06,164.15,51550.0,152.6306,152.6306,151.7427,151.826,51550.0
2019-05-09 09:50:00,164.22,164.22,162.91,164.09,62530.0,151.8907,151.8907,150.6791,151.7705,62530.0
2019-05-09 10:00:00,164.14,164.34,163.63,164.31,35764.0,151.8167,152.0017,151.345,151.9739,35764.0
2019-05-09 10:10:00,164.25,165.01,164.24,164.8,26135.0,151.9185,152.6214,151.9092,152.4272,26135.0
2019-05-09 10:20:00,164.75,164.82,164.34,164.41,18708.0,152.3809,152.4457,152.0017,152.0664,18708.0
2019-05-09 10:30:00,164.34,164.34,163.44,163.5,44022.0,152.0017,152.0017,151.1693,151.2248,44022.0
2019-05-09 10:40:00,163.56,164.71,163.49,164.4,56960.0,151.2803,152.3439,151.2155,152.0572,56960.0
2019-05-09 10:50:00,164.35,164.49,164.18,164.22,23302.0,152.0109,152.1404,151.8537,151.8907,23302.0
2019-05-09 11:00:00,164.17,164.29,163.56,163.68,37941.0,151.8445,151.9555,151.2803,151.3912,37941.0
2019-05-09 11:10:00,163.6,163.84,163.45,163.59,13631.0,151.3173,151.5392,151.1785,151.308,13631.0
2019-05-09 11:20:00,163.62,163.66,163.14,163.14,20075.0,151.3358,151.3728,150.8918,150.8918,20075.0
2019-05-09 11:30:00,163.19,163.47,163.0,163.17,21955.0,150.938,151.197,150.7623,150.9195,21955.0
2019-05-09 11:40:00,163.21,163.35,162.98,163.28,11796.0,150.9565,151.086,150.7438,151.0213,11796.0
2019-05-09 11:50:00,163.28,163.88,163.28,163.81,64585.0,151.0213,151.5762,151.0213,151.5115,64585.0
2019-05-09 12:00:00,163.81,163.86,163.38,163.52,19616.0,151.5115,151.5577,151.1138,151.2433,19616.0
2019-05-09 12:10:00,163.52,163.67,163.39,163.59,18755.0,151.2433,151.382,151.123,151.308,18755.0
2019-05-09 12:20:00,163.59,164.08,163.5,163.67,30482.0,151.308,151.7612,151.2248,151.382,30482.0
2019-05-09 12:30:00,163.72,164.4,163.72,164.29,41269.0,151.4282,152.0572,151.4282,151.9555,41269.0
2019-05-09 12:40:00,164.33,164.61,163.91,164.22,62505.0,151.9924,152.2514,151.604,151.8907,62505.0
2019-05-09 12:50:00,164.19,164.71,164.18,164.67,27367.0,151.863,152.3439,151.8537,152.3069,27367.0
2019-05-09 13:00:00,164.72,164.92,164.43,164.46,14728.0,152.3532,152.5382,152.0849,152.1127,14728.0
2019-05-09 13:10:00,164.42,164.59,164.29,164.4,21152.0,152.0757,152.2329,151.9555,152.0572,21152.0
2019-05-09 13:20:00,164.37,164.5,164.29,164.35,11436.0,152.0294,152.1497,151.9555,152.0109,11436.0
2019-05-09 13:30:00,164.35,164.55,164.23,164.54,22221.0,152.0109,152.1959,151.9,152.1867,22221.0
2019-05-09 13:40:00,164.6,165.21,164.5,165.12,42766.0,152.2422,152.8064,152.1497,152.7231,42766.0
2019-05-09 13:50:00,165.1,165.1,164.65,164.68,20239.0,152.7046,152.7046,152.2884,152.3162,20239.0
2019-05-09 14:00:00,164.65,164.88,164.61,164.69,14650.0,152.2884,152.5012,152.2514,152.3254,14650.0
2019-05-09 14:10:00,164.73,165.04,164.65,164.95,14305.0,152.3624,152.6491,152.2884,152.5659,14305.0
2019-05-09 14:20:00,164.97,165.11,164.85,164.88,12586.0,152.5844,152.7139,152.4734,152.5012,12586.0
2019-05-09 14:30:00,164.92,165.11,164.9,164.96,15276.0,152.5382,152.7139,152.5197,152.5751,15276.0
2019-05-09 14:40:00,164.96,165.16,164.67,164.71,13527.0,152.5751,152.7601,152.3069,152.3439,13527.0
2019-05-09 14:50:00,164.73,164.93,164.58,164.6,47029.0,152.3624,152.5474,152.2237,152.2422,47029.0
2019-05-09 15:00:00,164.59,164.74,164.36,164.44,22950.0,152.2329,152.3717,152.0202,152.0942,22950.0
2019-05-09 15:10:00,164.44,164.75,164.44,164.75,18694.0,152.0942,152.3809,152.0942,152.3809,18694.0
2019-05-09 15:20:00,164.8,165.17,164.77,165.17,29060.0,152.4272,152.7694,152.3994,152.7694,29060.0
2019-05-09 15:30:00,165.2,165.35,164.99,165.31,55140.0,152.7971,152.9359,152.6029,152.8989,55140.0
2019-05-09 15:40:00,165.33,165.49,165.07,165.17,69449.0,152.9174,153.0654,152.6769,152.7694,69449.0
2019-05-09 15:50:00,165.17,165.44,165.02,165.32,91884.0,152.7694,153.0191,152.6306,152.9081,91884.0
2019-05-10 09:30:00,164.5,165.32,163.78,164.86,33404.0,152.1497,152.9081,151.4837,152.4827,33404.0
2019-05-10 09:40:00,164.82,165.64,164.81,165.26,37006.0,152.4457,153.2041,152.4364,152.8526,37006.0
2019-05-10 09:50:00,165.27,165.27,164.15,164.27,35134.0,152.8619,152.8619,151.826,151.937,35134.0
2019-05-10 10:00:00,164.27,164.3,163.27,163.53,44190.0,151.937,151.9647,151.012,151.2525,44190.0
2019-05-10 10:10:00,163.61,163.65,163.07,163.14,18679.0,151.3265,151.3635,150.827,150.8918,18679.0
2019-05-10 10:20:00,163.18,163.36,162.93,163.03,24483.0,150.9288,151.0953,150.6976,150.79,24483.0
2019-05-10 10:30:00,162.94,163.11,162.76,163.03,20819.0,150.7068,150.864,150.5403,150.79,20819.0
2019-05-10 10:40:00,163.0,163.03,162.35,162.73,58782.0,150.7623,150.79,150.1611,150.5126,58782.0
2019-05-10 10:50:00,162.71,163.17,162.67,162.94,21527.0,150.4941,150.9195,150.4571,150.7068,21527.0
2019-05-10 11:00:00,162.9,163.25,162.56,163.25,19969.0,150.6698,150.9935,150.3553,150.9935,19969.0
2019-05-10 11:10:00,163.3,163.42,162.81,163.01,29956.0,151.0398,151.1508,150.5866,150.7716,29956.0
2019-05-10 11:20:00,163.04,163.04,162.6,162.6,16338.0,150.7993,150.7993,150.3923,150.3923,16338.0
2019-05-10 11:30:00,162.62,162.62,162.12,162.12,45649.0,150.4108,150.4108,149.9484,149.9484,45649.0
2019-05-10 11:40:00,162.17,162.17,161.56,161.56,27186.0,149.9946,149.9946,149.4304,149.4304,27186.0
2019-05-10 11:50:00,161.49,162.13,161.48,161.96,22527.0,149.3657,149.9576,149.3564,149.8004,22527.0
2019-05-10 12:00:00,161.97,162.4,161.92,161.95,24009.0,149.8096,150.2073,149.7634,149.7911,24009.0
2019-05-10 12:10:00,161.97,162.87,161.97,162.77,47923.0,149.8096,150.6421,149.8096,150.5496,47923.0
2019-05-10 12:20:00,162.81,163.25,162.6,163.24,43972.0,150.5866,150.9935,150.3923,150.9843,43972.0
2019-05-10 12:30:00,163.24,163.55,163.16,163.32,17487.0,150.9843,151.271,150.9103,151.0583,17487.0
2019-05-10 12:40:00,163.32,163.5,163.27,163.36,16890.0,151.0583,151.2248,151.012,151.0953,16890.0
2019-05-10 12:50:00,163.4,163.45,163.13,163.13,15393.0,151.1323,151.1785,150.8825,150.8825,15393.0
2019-05-10 13:00:00,163.16,163.41,162.97,163.0,23634.0,150.9103,151.1415,150.7346,150.7623,23634.0
2019-05-10 13:10:00,162.99,162.99,162.32,162.49,43558.0,150.7531,150.7531,150.1334,150.2906,43558.0
2019-05-10 13:20:00,162.56,163.13,162.32,163.13,84735.0,150.3553,150.8825,150.1334,150.8825,84735.0
2019-05-10 13:30:00,163.21,163.7,163.21,163.6,39804.0,150.9565,151.4097,150.9565,151.3173,39804.0
2019-05-10 13:40:00,163.6,163.82,163.54,163.75,13382.0,151.3173,151.5207,151.2618,151.456,13382.0
2019-05-10 13:50:00,163.8,163.84,163.52,163.53,25054.0,151.5022,151.5392,151.2433,151.2525,25054.0
2019-05-10 14:00:00,163.52,163.71,163.52,163.61,47891.0,151.2433,151.419,151.2433,151.3265,47891.0
2019-05-10 14:10:00,163.63,163.93,163.61,163.78,33219.0,151.345,151.6225,151.3265,151.4837,33219.0
2019-05-10 14:20:00,163.81,163.88,163.62,163.79,14194.0,151.5115,151.5762,151.3358,151.493,14194.0
2019-05-10 14:30:00,163.8,163.87,163.47,163.5,52877.0,151.5022,151.567,151.197,151.2248,52877.0
2019-05-10 14:40:00,163.53,163.85,163.2,163.56,136915.0,151.2525,151.5485,150.9473,151.2803,136915.0
2019-05-10 14:50:00,163.56,163.62,163.14,163.2,127351.0,151.2803,151.3358,150.8918,150.9473,127351.0
2019-05-10 15:00:00,163.23,164.18,163.19,163.94,145757.0,150.975,151.8537,150.938,151.6317,145757.0
2019-05-10 15:10:00,163.92,164.17,163.65,164.1,137523.0,151.6132,151.8445,151.3635,151.7797,137523.0
2019-05-10 15:20:00,164.11,164.56,163.85,164.37,73857.0,151.789,152.2052,151.5485,152.0294,73857.0
2019-05-10 15:30:00,164.37,164.45,163.93,163.95,53250.0,152.0294,152.1034,151.6225,151.641,53250.0
2019-05-10 15:40:00,163.97,163.98,163.72,163.76,94733.0,151.6595,151.6687,151.4282,151.4652,94733.0
2019-05-10 15:50:00,163.77,164.35,163.66,164.35,134773.0,151.4745,152.0109,151.3728,152.0109,134773.0
2019-05-13 09:30:00,161.5,162.01,160.83,161.8,91858.0,149.3749,149.8466,148.7552,149.6524,91858.0
2019-05-13 09:40:00,161.78,162.21,161.29,162.05,162264.0,149.6339,150.0316,149.1807,149.8836,162264.0
2019-05-13 09:50:00,162.02,162.16,161.42,162.15,100537.0,149.8559,149.9854,149.3009,149.9761,100537.0
2019-05-13 10:00:00,162.04,162.27,161.67,161.92,90210.0,149.8744,150.0871,149.5322,149.7634,90210.0
2019-05-13 10:10:00,161.97,162.39,161.71,162.33,42247.0,149.8096,150.1981,149.5692,150.1426,42247.0
2019-05-13 10:20:00,162.34,162.69,162.34,162.69,37025.0,150.1519,150.4756,150.1519,150.4756,37025.0
2019-05-13 10:30:00,162.68,163.19,162.5,163.14,45912.0,150.4663,150.938,150.2998,150.8918,45912.0
2019-05-13 10:40:00,163.22,163.39,162.96,163.2,42544.0,150.9658,151.123,150.7253,150.9473,42544.0
2019-05-13 10:50:00,163.2,163.52,163.15,163.45,21336.0,150.9473,151.2433,150.901,151.1785,21336.0
2019-05-13 11:00:00,163.51,163.71,163.17,163.33,16682.0,151.234,151.419,150.9195,151.0675,16682.0
2019-05-13 11:10:00,163.29,163.6,163.16,163.28,14093.0,151.0305,151.3173,150.9103,151.0213,14093.0
2019-05-13 11:20:00,163.36,163.51,163.24,163.34,14800.0,151.0953,151.234,150.9843,151.0768,14800.0
2019-05-13 11:30:00,163.37,163.6,163.31,163.56,16481.0,151.1045,151.3173,151.049,151.2803,16481.0
2019-05-13 11:40:00,163.72,163.85,163.56,163.56,13112.0,151.4282,151.5485,151.2803,151.2803,13112.0
2019-05-13 11:50:00,163.55,163.87,163.33,163.75,37309.0,151.271,151.567,151.0675,151.456,37309.0
2019-05-13 12:00:00,163.73,163.75,163.36,163.46,9326.0,151.4375,151.456,151.0953,151.1878,9326.0
2019-05-13 12:10:00,163.52,163.59,163.12,163.52,40332.0,151.2433,151.308,150.8733,151.2433,40332.0
2019-05-13 12:20:00,163.49,163.59,163.32,163.43,17972.0,151.2155,151.308,151.0583,151.16,17972.0
2019-05-13 12:30:00,163.36,163.67,163.35,163.58,13075.0,151.0953,151.382,151.086,151.2988,13075.0
2019-05-13 12:40:00,163.47,163.76,163.46,163.74,10899.0,151.197,151.4652,151.1878,151.4467,10899.0
2019-05-13 12:50:00,163.74,163.76,163.38,163.41,18626.0,151.4467,151.4652,151.1138,151.1415,18626.0
2019-05-13 13:00:00,163.38,163.47,163.18,163.35,14026.0,151.1138,151.197,150.9288,151.086,14026.0
2019-05-13 13:10:00,163.34,163.51,163.23,163.26,13671.0,151.0768,151.234,150.975,151.0028,13671.0
2019-05-13 13:20:00,163.25,163.51,163.22,163.4,24247.0,150.9935,151.234,150.9658,151.1323,24247.0
2019-05-13 13:30:00,163.42,163.53,163.2,163.27,56667.0,151.1508,151.2525,150.9473,151.012,56667.0
2019-05-13 13:40:00,163.26,163.39,162.99,163.38,25899.0,151.0028,151.123,150.7531,151.1138,25899.0
2019-05-13 13:50:00,163.35,163.68,163.35,163.65,28715.0,151.086,151.3912,151.086,151.3635,28715.0
2019-05-13 14:00:00,163.7,163.99,163.65,163.86,15600.0,151.4097,151.678,151.3635,151.5577,15600.0
2019-05-13 14:10:00,163.84,163.89,163.64,163.64,39698.0,151.5392,151.5855,151.3543,151.3543,39698.0
2019-05-13 14:20:00,163.65,164.31,163.63,163.85,36455.0,151.3635,151.9739,151.345,151.5485,36455.0
2019-05-13 14:30:00,163.85,163.93,163.71,163.83,18068.0,151.5485,151.6225,151.419,151.53,18068.0
2019-05-13 14:40:00,163.82,164.28,163.79,164.2,36880.0,151.5207,151.9462,151.493,151.8722,36880.0
2019-05-13 14:50:00,164.24,164.88,164.24,164.6,42619.0,151.9092,152.5012,151.9092,152.2422,42619.0
2019-05-13 15:00:00,164.6,164.99,164.46,164.72,53816.0,152.2422,152.6029,152.1127,152.3532,53816.0
2019-05-13 15:10:00,164.73,164.95,164.68,164.81,29618.0,152.3624,152.5659,152.3162,152.4364,29618.0
2019-05-13 15:20:00,164.82,165.01,164.78,164.87,39035.0,152.4457,152.6214,152.4087,152.4919,39035.0
2019-05-13 15:30:00,164.85,164.9,164.65,164.65,56724.0,152.4734,152.5197,152.2884,152.2884,56724.0
2019-05-13 15:40:00,164.68,165.09,164.54,165.06,40171.0,152.3162,152.6954,152.1867,152.6676,40171.0
2019-05-13 15:50:00,165.04,165.25,164.82,165.04,130174.0,152.6491,152.8434,152.4457,152.6491,130174.0
2019-05-14 09:30:00,165.55,166.8,165.44,166.15,36852.0,153.1209,154.277,153.0191,153.6758,36852.0
2019-05-14 09:40:00,166.02,166.59,165.68,165.76,14086.0,153.5556,154.0828,153.2411,153.3151,14086.0
2019-05-14 09:50:00,165.6,165.98,165.26,165.92,21815.0,153.1671,153.5186,152.8526,153.4631,21815.0
2019-05-14 10:00:00,166.05,166.39,165.88,166.32,41002.0,153.5833,153.8978,153.4261,153.833,41002.0
2019-05-14 10:10:00,166.27,166.76,166.06,166.71,12256.0,153.7868,154.24,153.5926,154.1938,12256.0
2019-05-14 10:20:00,166.67,166.99,166.49,166.56,70665.0,154.1568,154.4527,153.9903,154.055,70665.0
2019-05-14 10:30:00,166.52,167.0,166.35,167.0,20109.0,154.018,154.462,153.8608,154.462,20109.0
2019-05-14 10:40:00,167.06,167.07,166.71,166.72,16583.0,154.5175,154.5267,154.1938,154.203,16583.0
2019-05-14 10:50:00,166.84,167.21,166.7,166.71,23849.0,154.314,154.6562,154.1845,154.1938,23849.0
2019-05-14 11:00:00,166.66,166.91,166.38,166.89,18831.0,154.1475,154.3787,153.8885,154.3602,18831.0
2019-05-14 11:10:00,166.91,167.06,166.86,167.05,12308.0,154.3787,154.5175,154.3325,154.5082,12308.0
2019-05-14 11:20:00,167.0,167.29,167.0,167.0,36310.0,154.462,154.7302,154.462,154.462,36310.0
2019-05-14 11:30:00,167.03,167.46,167.01,167.39,13576.0,154.4897,154.8875,154.4712,154.8227,13576.0
2019-05-14 11:40:00,167.4,167.59,166.87,167.06,36594.0,154.832,155.0077,154.3418,154.5175,36594.0
2019-05-14 11:50:00,167.15,167.2,166.88,166.97,32042.0,154.6007,154.647,154.351,154.4342,32042.0
2019-05-14 12:00:00,167.01,167.21,166.74,166.75,16973.0,154.4712,154.6562,154.2215,154.2308,16973.0
2019-05-14 12:10:00,166.8,166.94,166.67,166.68,12720.0,154.277,154.4065,154.1568,154.166,12720.0
2019-05-14 12:20:00,166.71,166.94,166.55,166.94,12675.0,154.1938,154.4065,154.0458,154.4065,12675.0
2019-05-14 12:30:00,166.97,167.31,166.89,167.3,11094.0,154.4342,154.7487,154.3602,154.7395,11094.0
2019-05-14 12:40:00,167.3,167.35,167.05,167.13,16773.0,154.7395,154.7857,154.5082,154.5822,16773.0
2019-05-14 12:50:00,167.16,167.43,167.07,167.23,11927.0,154.61,154.8597,154.5267,154.6747,11927.0
2019-05-14 13:00:00,167.2,167.3,167.12,167.3,11764.0,154.647,154.7395,154.573,154.7395,11764.0
2019-05-14 13:10:00,167.32,167.61,167.3,167.45,17252.0,154.758,155.0262,154.7395,154.8782,17252.0
2019-05-14 13:20:00,167.45,167.68,167.3,167.43,13163.0,154.8782,155.0909,154.7395,154.8597,13163.0
2019-05-14 13:30:00,167.45,167.56,167.35,167.35,6816.0,154.8782,154.9799,154.7857,154.7857,6816.0
2019-05-14 13:40:00,167.42,167.48,167.28,167.45,8202.0,154.8505,154.906,154.721,154.8782,8202.0
2019-05-14 13:50:00,167.4,167.47,167.06,167.1,7418.0,154.832,154.8967,154.5175,154.5545,7418.0
2019-05-14 14:00:00,167.05,167.17,166.88,167.15,9464.0,154.5082,154.6192,154.351,154.6007,9464.0
2019-05-14 14:10:00,167.15,167.31,167.12,167.28,8908.0,154.6007,154.7487,154.573,154.721,8908.0
2019-05-14 14:20:00,167.32,167.47,167.29,167.39,12975.0,154.758,154.8967,154.7302,154.8227,12975.0
2019-05-14 14:30:00,167.34,167.45,167.21,167.37,24858.0,154.7765,154.8782,154.6562,154.8042,24858.0
2019-05-14 14:40:00,167.35,167.39,167.05,167.25,24581.0,154.7857,154.8227,154.5082,154.6932,24581.0
2019-05-14 14:50:00,167.21,167.28,166.94,167.28,27269.0,154.6562,154.721,154.4065,154.721,27269.0
2019-05-14 15:00:00,167.28,167.35,167.12,167.31,20416.0,154.721,154.7857,154.573,154.7487,20416.0
2019-05-14 15:10:00,167.3,167.3,167.06,167.19,29244.0,154.7395,154.7395,154.5175,154.6377,29244.0
2019-05-14 15:20:00,167.23,167.35,167.0,167.27,24584.0,154.6747,154.7857,154.462,154.7117,24584.0
2019-05-14 15:30:00,167.26,167.29,166.81,166.86,38654.0,154.7025,154.7302,154.2863,154.3325,38654.0
2019-05-14 15:40:00,166.85,167.0,166.48,166.92,53249.0,154.3233,154.462,153.981,154.388,53249.0
2019-05-14 15:50:00,166.89,167.03,166.54,167.0,285996.0,154.3602,154.4897,154.0365,154.462,285996.0
2019-05-15 09:30:00,166.8,167.86,166.54,167.68,33774.0,154.277,155.2574,154.0365,155.0909,33774.0
2019-05-15 09:40:00,168.0,168.11,167.51,167.63,13944.0,155.3869,155.4887,154.9337,155.0447,13944.0
2019-05-15 09:50:00,167.71,167.97,167.47,167.95,10268.0,155.1187,155.3592,154.8967,155.3407,10268.0
2019-05-15 10:00:00,167.98,168.04,167.52,167.84,15459.0,155.3684,155.4239,154.9429,155.2389,15459.0
2019-05-15 10:10:00,167.84,168.34,167.48,167.84,30585.0,155.2389,155.7014,154.906,155.2389,30585.0
2019-05-15 10:20:00,167.83,168.1,167.69,167.92,37498.0,155.2297,155.4794,155.1002,155.3129,37498.0
2019-05-15 10:30:00,167.99,168.11,167.74,168.01,22560.0,155.3777,155.4887,155.1464,155.3962,22560.0
2019-05-15 10:40:00,168.0,168.18,167.88,167.98,44535.0,155.3869,155.5534,155.2759,155.3684,44535.0
2019-05-15 10:50:00,167.98,168.75,167.95,168.65,28045.0,155.3684,156.0806,155.3407,155.9881,28045.0
2019-05-15 11:00:00,168.6,169.03,168.57,169.02,37203.0,155.9419,156.3396,155.9141,156.3303,37203.0
2019-05-15 11:10:00,169.05,169.32,169.0,169.28,36130.0,156.3581,156.6078,156.3118,156.5708,36130.0
2019-05-15 11:20:00,169.28,169.4,169.18,169.35,20575.0,156.5708,156.6818,156.4783,156.6356,20575.0
2019-05-15 11:30:00,169.4,169.7,169.4,169.66,16544.0,156.6818,156.9593,156.6818,156.9223,16544.0
2019-05-15 11:40:00,169.67,170.09,169.67,169.85,35256.0,156.9315,157.32,156.9315,157.098,35256.0
2019-05-15 11:50:00,169.71,169.71,169.29,169.46,8495.0,156.9685,156.9685,156.5801,156.7373,8495.0
2019-05-15 12:00:00,169.46,169.55,169.37,169.49,6250.0,156.7373,156.8205,156.6541,156.765,6250.0
2019-05-15 12:10:00,169.52,169.56,169.4,169.43,8240.0,156.7928,156.8298,156.6818,156.7096,8240.0
2019-05-15 12:20:00,169.42,169.48,169.24,169.29,10844.0,156.7003,156.7558,156.5338,156.5801,10844.0
2019-05-15 12:30:00,169.32,169.56,169.27,169.53,8852.0,156.6078,156.8298,156.5616,156.802,8852.0
2019-05-15 12:40:00,169.57,169.64,169.48,169.51,7017.0,156.839,156.9038,156.7558,156.7835,7017.0
2019-05-15 12:50:00,169.5,169.57,169.43,169.52,8948.0,156.7743,156.839,156.7096,156.7928,8948.0
2019-05-15 13:00:00,169.52,169.55,169.38,169.38,8378.0,156.7928,156.8205,156.6633,156.6633,8378.0
2019-05-15 13:10:00,169.4,169.5,169.28,169.28,8911.0,156.6818,156.7743,156.5708,156.5708,8911.0
2019-05-15 13:20:00,169.25,169.56,169.19,169.49,16827.0,156.5431,156.8298,156.4876,156.765,16827.0
2019-05-15 13:30:00,169.53,169.66,169.47,169.66,9968.0,156.802,156.9223,156.7465,156.9223,9968.0
2019-05-15 13:40:00,169.62,169.7,169.53,169.65,6555.0,156.8853,156.9593,156.802,156.913,6555.0
2019-05-15 13:50:00,169.67,169.72,169.61,169.65,12402.0,156.9315,156.9778,156.876,156.913,12402.0
2019-05-15 14:00:00,169.65,169.72,169.43,169.43,8080.0,156.913,156.9778,156.7096,156.7096,8080.0
2019-05-15 14:10:00,169.47,169.89,169.47,169.87,21112.0,156.7465,157.135,156.7465,157.1165,21112.0
2019-05-15 14:20:00,169.91,170.14,169.9,170.13,36875.0,157.1535,157.3662,157.1443,157.357,36875.0
2019-05-15 14:30:00,170.15,170.17,169.95,169.97,15223.0,157.3755,157.394,157.1905,157.209,15223.0
2019-05-15 14:40:00,169.97,170.07,169.93,169.98,12254.0,157.209,157.3015,157.172,157.2183,12254.0
2019-05-15 14:50:00,170.02,170.02,169.77,169.87,20998.0,157.2553,157.2553,157.024,157.1165,20998.0
2019-05-15 15:00:00,169.85,169.87,169.65,169.78,13178.0,157.098,157.1165,156.913,157.0333,13178.0
2019-05-15 15:10:00,169.78,169.81,169.67,169.79,20408.0,157.0333,157.061,156.9315,157.0425,20408.0
2019-05-15 15:20:00,169.81,170.14,169.79,169.92,30118.0,157.061,157.3662,157.0425,157.1628,30118.0
2019-05-15 15:30:00,169.9,170.11,169.85,169.93,36451.0,157.1443,157.3385,157.098,157.172,36451.0
2019-05-15 15:40:00,169.91,170.0,169.57,169.58,35201.0,157.1535,157.2368,156.839,156.8483,35201.0
2019-05-15 15:50:00,169.59,169.98,169.58,169.96,119177.0,156.8575,157.2183,156.8483,157.1998,119177.0
2019-05-16 09:30:00,170.0,170.4,168.19,169.07,67141.0,157.2368,157.6067,155.5626,156.3766,67141.0
2019-05-16 09:40:00,169.1,169.28,168.77,168.77,23305.0,156.4043,156.5708,156.0991,156.0991,23305.0
2019-05-16 09:50:00,168.83,170.17,168.42,170.0,36638.0,156.1546,157.394,155.7754,157.2368,36638.0
2019-05-16 10:00:00,170.0,170.46,169.93,169.97,62297.0,157.2368,157.6622,157.172,157.209,62297.0
2019-05-16 10:10:00,170.02,170.26,169.86,170.18,31874.0,157.2553,157.4772,157.1073,157.4032,31874.0
2019-05-16 10:20:00,170.17,170.44,170.1,170.29,19356.0,157.394,157.6437,157.3292,157.505,19356.0
2019-05-16 10:30:00,170.31,170.66,170.2,170.37,25966.0,157.5235,157.8472,157.4217,157.579,25966.0
2019-05-16 10:40:00,170.44,170.44,170.01,170.17,13068.0,157.6437,157.6437,157.246,157.394,13068.0
2019-05-16 10:50:00,170.25,170.94,170.18,170.86,33378.0,157.468,158.1062,157.4032,158.0322,33378.0
2019-05-16 11:00:00,170.84,171.23,170.8,171.13,35090.0,158.0137,158.3744,157.9767,158.2819,35090.0
2019-05-16 11:10:00,171.11,171.44,171.06,171.43,10435.0,158.2634,158.5686,158.2172,158.5594,10435.0
2019-05-16 11:20:00,171.39,171.64,171.14,171.58,16128.0,158.5224,158.7536,158.2912,158.6981,16128.0
2019-05-16 11:30:00,171.54,171.89,171.54,171.89,17384.0,158.6611,158.9849,158.6611,158.9849,17384.0
2019-05-16 11:40:00,171.81,172.23,171.81,172.17,32895.0,158.9109,159.2993,158.9109,159.2438,32895.0
2019-05-16 11:50:00,172.19,172.3,172.09,172.28,14103.0,159.2623,159.3641,159.1698,159.3456,14103.0
2019-05-16 12:00:00,172.3,172.55,172.3,172.54,15674.0,159.3641,159.5953,159.3641,159.5861,15674.0
2019-05-16 12:10:00,172.57,172.8,172.51,172.78,11186.0,159.6138,159.8265,159.5583,159.808,11186.0
2019-05-16 12:20:00,172.8,172.89,172.58,172.86,23781.0,159.8265,159.9098,159.6231,159.882,23781.0
2019-05-16 12:30:00,172.85,172.99,172.83,172.86,30234.0,159.8728,160.0023,159.8543,159.882,30234.0
2019-05-16 12:40:00,172.89,172.99,172.53,172.53,35459.0,159.9098,160.0023,159.5768,159.5768,35459.0
2019-05-16 12:50:00,172.5,172.69,172.43,172.62,7016.0,159.5491,159.7248,159.4843,159.6601,7016.0
2019-05-16 13:00:00,172.57,172.61,172.39,172.58,23040.0,159.6138,159.6508,159.4473,159.6231,23040.0
2019-05-16 13:10:00,172.63,172.76,172.55,172.56,7927.0,159.6693,159.7895,159.5953,159.6046,7927.0
2019-05-16 13:20:00,172.56,172.63,172.1,172.18,67849.0,159.6046,159.6693,159.1791,159.2531,67849.0
2019-05-16 13:30:00,172.18,172.22,171.88,171.93,111810.0,159.2531,159.2901,158.9756,159.0219,111810.0
2019-05-16 13:40:00,171.82,171.82,171.31,171.43,51910.0,158.9201,158.9201,158.4484,158.5594,51910.0
2019-05-16 13:50:00,171.39,171.6,171.37,171.52,10661.0,158.5224,158.7166,158.5039,158.6426,10661.0
2019-05-16 14:00:00,171.5,171.54,171.28,171.31,14701.0,158.6241,158.6611,158.4207,158.4484,14701.0
2019-05-16 14:10:00,171.3,171.37,171.16,171.18,11393.0,158.4392,158.5039,158.3097,158.3282,11393.0
2019-05-16 14:20:00,171.15,171.32,171.12,171.32,8840.0,158.3004,158.4577,158.2727,158.4577,8840.0
2019-05-16 14:30:00,171.33,171.55,171.3,171.5,14216.0,158.4669,158.6704,158.4392,158.6241,14216.0
2019-05-16 14:40:00,171.49,171.66,171.48,171.53,14465.0,158.6149,158.7721,158.6056,158.6519,14465.0
2019-05-16 14:50:00,171.51,171.53,171.14,171.22,7983.0,158.6334,158.6519,158.2912,158.3652,7983.0
2019-05-16 15:00:00,171.18,171.18,170.62,170.62,15774.0,158.3282,158.3282,157.8102,157.8102,15774.0
2019-05-16 15:10:00,170.56,170.66,170.47,170.5,8469.0,157.7547,157.8472,157.6715,157.6992,8469.0
2019-05-16 15:20:00,170.55,170.91,170.47,170.87,21198.0,157.7455,158.0784,157.6715,158.0414,21198.0
2019-05-16 15:30:00,170.82,170.82,170.57,170.6,16416.0,157.9952,157.9952,157.764,157.7917,16416.0
2019-05-16 15:40:00,170.58,170.7,170.36,170.5,27140.0,157.7732,157.8842,157.5697,157.6992,27140.0
2019-05-16 15:50:00,170.52,170.74,170.32,170.58,75785.0,157.7177,157.9212,157.5327,157.7732,75785.0
2019-05-17 09:30:00,168.83,170.16,168.83,170.16,143150.0,156.1546,157.3847,156.1546,157.3847,143150.0
2019-05-17 09:40:00,170.19,170.38,168.9,169.2,82334.0,157.4125,157.5882,156.2193,156.4968,82334.0
2019-05-17 09:50:00,169.18,169.18,168.46,169.1,23168.0,156.4783,156.4783,155.8124,156.4043,23168.0
2019-05-17 10:00:00,169.16,169.44,168.96,169.13,18382.0,156.4598,156.7188,156.2748,156.4321,18382.0
2019-05-17 10:10:00,169.17,169.81,169.07,169.58,18703.0,156.4691,157.061,156.3766,156.8483,18703.0
2019-05-17 10:20:00,169.56,170.69,169.24,170.4,291885.0,156.8298,157.875,156.5338,157.6067,291885.0
2019-05-17 10:30:00,170.4,170.77,170.04,170.19,97459.0,157.6067,157.9489,157.2738,157.4125,97459.0
2019-05-17 10:40:00,170.38,170.59,170.2,170.59,21277.0,157.5882,157.7825,157.4217,157.7825,21277.0
2019-05-17 10:50:00,170.61,171.52,170.57,171.1,13588.0,157.801,158.6426,157.764,158.2542,13588.0
2019-05-17 11:00:00,171.13,171.84,171.11,171.55,18570.0,158.2819,158.9386,158.2634,158.6704,18570.0
2019-05-17 11:10:00,171.55,171.62,170.95,171.03,16115.0,158.6704,158.7351,158.1154,158.1894,16115.0
2019-05-17 11:20:00,171.08,171.1,170.73,170.73,10881.0,158.2357,158.2542,157.9119,157.9119,10881.0
2019-05-17 11:30:00,170.79,170.86,170.5,170.72,25796.0,157.9674,158.0322,157.6992,157.9027,25796.0
2019-05-17 11:40:00,170.73,170.73,170.17,170.3,11204.0,157.9119,157.9119,157.394,157.5142,11204.0
2019-05-17 11:50:00,170.26,170.39,170.11,170.31,10600.0,157.4772,157.5975,157.3385,157.5235,10600.0
2019-05-17 12:00:00,170.31,170.35,169.92,169.94,10606.0,157.5235,157.5605,157.1628,157.1813,10606.0
2019-05-17 12:10:00,169.93,170.08,169.79,170.02,7521.0,157.172,157.3107,157.0425,157.2553,7521.0
2019-05-17 12:20:00,170.07,170.3,169.99,170.12,12503.0,157.3015,157.5142,157.2275,157.3477,12503.0
2019-05-17 12:30:00,170.14,170.26,170.03,170.07,8092.0,157.3662,157.4772,157.2645,157.3015,8092.0
2019-05-17 12:40:00,170.05,170.18,169.96,170.08,8367.0,157.283,157.4032,157.1998,157.3107,8367.0
2019-05-17 12:50:00,170.01,170.17,169.98,170.08,7144.0,157.246,157.394,157.2183,157.3107,7144.0
2019-05-17 13:00:00,170.07,170.37,170.04,170.35,9185.0,157.3015,157.579,157.2738,157.5605,9185.0
2019-05-17 13:10:00,170.39,170.41,170.05,170.05,6255.0,157.5975,157.616,157.283,157.283,6255.0
2019-05-17 13:20:00,170.08,170.21,169.95,170.06,8974.0,157.3107,157.431,157.1905,157.2923,8974.0
2019-05-17 13:30:00,170.02,170.05,169.87,169.95,7119.0,157.2553,157.283,157.1165,157.1905,7119.0
2019-05-17 13:40:00,170.01,170.05,169.69,169.69,10541.0,157.246,157.283,156.95,156.95,10541.0
2019-05-17 13:50:00,169.72,169.8,169.5,169.77,26769.0,156.9778,157.0518,156.7743,157.024,26769.0
2019-05-17 14:00:00,169.69,169.7,169.38,169.5,13421.0,156.95,156.9593,156.6633,156.7743,13421.0
2019-05-17 14:10:00,169.52,169.52,169.0,169.23,25389.0,156.7928,156.7928,156.3118,156.5246,25389.0
2019-05-17 14:20:00,169.25,169.3,169.23,169.3,4018.0,156.5431,156.5893,156.5246,156.5893,4018.0
2019-05-17 14:30:00,169.32,169.33,168.89,168.89,14710.0,156.6078,156.6171,156.2101,156.2101,14710.0
2019-05-17 14:40:00,168.89,168.91,168.73,168.79,15933.0,156.2101,156.2286,156.0621,156.1176,15933.0
2019-05-17 14:50:00,168.78,168.81,168.54,168.71,9926.0,156.1084,156.1361,155.8864,156.0436,9926.0
2019-05-17 15:00:00,168.71,168.73,167.9,167.9,15123.0,156.0436,156.0621,155.2944,155.2944,15123.0
2019-05-17 15:10:00,167.89,168.13,167.68,167.95,34676.0,155.2852,155.5072,155.0909,155.3407,34676.0
2019-05-17 15:20:00,168.03,168.49,168.01,168.35,25562.0,155.4147,155.8401,155.3962,155.7106,25562.0
2019-05-17 15:30:00,168.3,168.31,167.81,167.82,34200.0,155.6644,155.6736,155.2112,155.2204,34200.0
2019-05-17 15:40:00,167.81,168.08,167.58,167.99,60263.0,155.2112,155.4609,154.9984,155.3777,60263.0
2019-05-17 15:50:00,168.0,168.07,167.58,167.6,68209.0,155.3869,155.4517,154.9984,155.0169,68209.0
2019-05-20 09:30:00,167.09,167.22,166.2,166.44,41597.0,154.5452,154.6655,153.7221,153.944,41597.0
2019-05-20 09:40:00,166.44,166.51,165.94,165.94,36379.0,153.944,154.0088,153.4816,153.4816,36379.0
2019-05-20 09:50:00,165.94,166.76,165.63,166.6,64134.0,153.4816,154.24,153.1948,154.092,64134.0
2019-05-20 10:00:00,166.6,166.65,166.11,166.51,32709.0,154.092,154.1383,153.6388,154.0088,32709.0
2019-05-20 10:10:00,166.44,167.4,166.34,167.13,15374.0,153.944,154.832,153.8515,154.5822,15374.0
2019-05-20 10:20:00,167.17,168.18,167.12,168.13,10649.0,154.6192,155.5534,154.573,155.5072,10649.0
2019-05-20 10:30:00,168.07,168.3,167.91,167.99,12837.0,155.4517,155.6644,155.3037,155.3777,12837.0
2019-05-20 10:40:00,168.0,168.03,167.48,167.51,9611.0,155.3869,155.4147,154.906,154.9337,9611.0
2019-05-20 10:50:00,167.42,167.9,167.22,167.67,9303.0,154.8505,155.2944,154.6655,155.0817,9303.0
2019-05-20 11:00:00,167.77,167.85,167.47,167.64,16090.0,155.1742,155.2482,154.8967,155.0539,16090.0
2019-05-20 11:10:00,167.64,167.7,167.43,167.49,10037.0,155.0539,155.1094,154.8597,154.9152,10037.0
2019-05-20 11:20:00,167.43,167.84,167.42,167.77,9047.0,154.8597,155.2389,154.8505,155.1742,9047.0
2019-05-20 11:30:00,167.84,167.92,167.39,167.41,12417.0,155.2389,155.3129,154.8227,154.8412,12417.0
2019-05-20 11:40:00,167.41,167.93,167.41,167.86,10362.0,154.8412,155.3222,154.8412,155.2574,10362.0
2019-05-20 11:50:00,167.82,167.95,167.67,167.82,9979.0,155.2204,155.3407,155.0817,155.2204,9979.0
2019-05-20 12:00:00,167.89,168.12,167.79,168.09,5844.0,155.2852,155.4979,155.1927,155.4702,5844.0
2019-05-20 12:10:00,168.11,168.44,168.11,168.38,5116.0,155.4887,155.7939,155.4887,155.7384,5116.0
2019-05-20 12:20:00,168.39,168.41,168.03,168.08,5758.0,155.7476,155.7661,155.4147,155.4609,5758.0
2019-05-20 12:30:00,168.04,168.04,167.73,167.93,3216.0,155.4239,155.4239,155.1372,155.3222,3216.0
2019-05-20 12:40:00,167.98,168.12,167.76,167.82,6275.0,155.3684,155.4979,155.1649,155.2204,6275.0
2019-05-20 12:50:00,167.87,167.93,167.61,167.63,5512.0,155.2667,155.3222,155.0262,155.0447,5512.0
2019-05-20 13:00:00,167.63,167.79,167.56,167.78,6979.0,155.0447,155.1927,154.9799,155.1834,6979.0
2019-05-20 13:10:00,167.81,167.93,167.8,167.87,4113.0,155.2112,155.3222,155.2019,155.2667,4113.0
2019-05-20 13:20:00,167.92,167.99,167.76,167.99,6279.0,155.3129,155.3777,155.1649,155.3777,6279.0
2019-05-20 13:30:00,167.98,168.27,167.94,168.21,6500.0,155.3684,155.6366,155.3314,155.5811,6500.0
2019-05-20 13:40:00,168.17,168.3,168.11,168.3,4600.0,155.5441,155.6644,155.4887,155.6644,4600.0
2019-05-20 13:50:00,168.34,168.34,168.03,168.18,5944.0,155.7014,155.7014,155.4147,155.5534,5944.0
2019-05-20 14:00:00,168.2,168.25,167.89,167.89,5822.0,155.5719,155.6181,155.2852,155.2852,5822.0
2019-05-20 14:10:00,167.81,168.09,167.81,167.98,7386.0,155.2112,155.4702,155.2112,155.3684,7386.0
2019-05-20 14:20:00,168.0,168.01,167.81,167.82,4611.0,155.3869,155.3962,155.2112,155.2204,4611.0
2019-05-20 14:30:00,167.86,167.89,167.51,167.54,6141.0,155.2574,155.2852,154.9337,154.9614,6141.0
2019-05-20 14:40:00,167.54,167.69,167.51,167.57,7660.0,154.9614,155.1002,154.9337,154.9892,7660.0
2019-05-20 14:50:00,167.56,167.65,167.49,167.62,8892.0,154.9799,155.0632,154.9152,155.0354,8892.0
2019-05-20 15:00:00,167.62,167.62,167.13,167.17,19019.0,155.0354,155.0354,154.5822,154.6192,19019.0
2019-05-20 15:10:00,167.17,167.29,166.95,167.28,9129.0,154.6192,154.7302,154.4157,154.721,9129.0
2019-05-20 15:20:00,167.24,167.42,167.13,167.39,14598.0,154.684,154.8505,154.5822,154.8227,14598.0
2019-05-20 15:30:00,167.37,167.57,167.28,167.41,22243.0,154.8042,154.9892,154.721,154.8412,22243.0
2019-05-20 15:40:00,167.43,167.46,167.22,167.31,27559.0,154.8597,154.8875,154.6655,154.7487,27559.0
2019-05-20 15:50:00,167.28,167.56,167.05,167.35,84330.0,154.721,154.9799,154.5082,154.7857,84330.0
2019-05-21 09:30:00,168.54,168.89,167.57,168.67,33475.0,155.8864,156.2101,154.9892,156.0066,33475.0
2019-05-21 09:40:00,168.75,169.17,168.37,168.9,30817.0,156.0806,156.4691,155.7291,156.2193,30817.0
2019-05-21 09:50:00,168.9,168.94,168.25,168.25,22592.0,156.2193,156.2563,155.6181,155.6181,22592.0
2019-05-21 10:00:00,168.24,169.06,168.17,169.03,23889.0,155.6089,156.3673,155.5441,156.3396,23889.0
2019-05-21 10:10:00,169.01,169.09,168.47,168.84,27869.0,156.3211,156.3951,155.8216,156.1638,27869.0
2019-05-21 10:20:00,168.89,168.89,168.15,168.33,24107.0,156.2101,156.2101,155.5257,155.6921,24107.0
2019-05-21 10:30:00,168.39,168.51,168.14,168.47,15006.0,155.7476,155.8586,155.5164,155.8216,15006.0
2019-05-21 10:40:00,168.53,168.63,168.33,168.45,17266.0,155.8771,155.9696,155.6921,155.8031,17266.0
2019-05-21 10:50:00,168.48,168.74,168.36,168.39,20173.0,155.8309,156.0714,155.7199,155.7476,20173.0
2019-05-21 11:00:00,168.41,168.45,168.06,168.17,18266.0,155.7661,155.8031,155.4424,155.5441,18266.0
2019-05-21 11:10:00,168.13,168.21,168.06,168.11,18173.0,155.5072,155.5811,155.4424,155.4887,18173.0
2019-05-21 11:20:00,168.12,168.12,167.82,167.89,13204.0,155.4979,155.4979,155.2204,155.2852,13204.0
2019-05-21 11:30:00,167.9,167.96,167.72,167.72,13596.0,155.2944,155.3499,155.1279,155.1279,13596.0
2019-05-21 11:40:00,167.68,167.8,167.59,167.65,8336.0,155.0909,155.2019,155.0077,155.0632,8336.0
2019-05-21 11:50:00,167.68,167.69,167.41,167.47,20683.0,155.0909,155.1002,154.8412,154.8967,20683.0
2019-05-21 12:00:00,167.47,167.59,167.26,167.26,28288.0,154.8967,155.0077,154.7025,154.7025,28288.0
2019-05-21 12:10:00,167.34,167.56,167.33,167.43,13074.0,154.7765,154.9799,154.7672,154.8597,13074.0
2019-05-21 12:20:00,167.43,167.77,167.43,167.77,8327.0,154.8597,155.1742,154.8597,155.1742,8327.0
2019-05-21 12:30:00,167.7,167.9,167.7,167.76,17387.0,155.1094,155.2944,155.1094,155.1649,17387.0
2019-05-21 12:40:00,167.76,167.77,167.66,167.68,12589.0,155.1649,155.1742,155.0724,155.0909,12589.0
2019-05-21 12:50:00,167.69,167.91,167.68,167.73,8996.0,155.1002,155.3037,155.0909,155.1372,8996.0
2019-05-21 13:00:00,167.74,167.88,167.65,167.79,9310.0,155.1464,155.2759,155.0632,155.1927,9310.0
2019-05-21 13:10:00,167.79,167.88,167.78,167.78,9892.0,155.1927,155.2759,155.1834,155.1834,9892.0
2019-05-21 13:20:00,167.77,167.89,167.75,167.8,9487.0,155.1742,155.2852,155.1557,155.2019,9487.0
2019-05-21 13:30:00,167.8,167.82,167.69,167.72,8941.0,155.2019,155.2204,155.1002,155.1279,8941.0
2019-05-21 13:40:00,167.69,168.01,167.67,167.97,5192.0,155.1002,155.3962,155.0817,155.3592,5192.0
2019-05-21 13:50:00,168.0,168.11,167.9,167.95,10211.0,155.3869,155.4887,155.2944,155.3407,10211.0
2019-05-21 14:00:00,167.97,168.1,167.9,167.94,6024.0,155.3592,155.4794,155.2944,155.3314,6024.0
2019-05-21 14:10:00,167.94,168.27,167.93,168.25,6813.0,155.3314,155.6366,155.3222,155.6181,6813.0
2019-05-21 14:20:00,168.25,168.35,168.1,168.32,9520.0,155.6181,155.7106,155.4794,155.6829,9520.0
2019-05-21 14:30:00,168.38,168.38,168.26,168.28,7397.0,155.7384,155.7384,155.6274,155.6459,7397.0
2019-05-21 14:40:00,168.29,168.37,168.21,168.22,8141.0,155.6551,155.7291,155.5811,155.5904,8141.0
2019-05-21 14:50:00,168.2,168.2,168.04,168.19,11831.0,155.5719,155.5719,155.4239,155.5626,11831.0
2019-05-21 15:00:00,168.14,168.14,167.88,167.88,12294.0,155.5164,155.5164,155.2759,155.2759,12294.0
2019-05-21 15:10:00,167.88,168.02,167.88,167.93,12424.0,155.2759,155.4054,155.2759,155.3222,12424.0
2019-05-21 15:20:00,167.95,168.03,167.76,167.97,17504.0,155.3407,155.4147,155.1649,155.3592,17504.0
2019-05-21 15:30:00,167.96,168.32,167.95,168.14,21409.0,155.3499,155.6829,155.3407,155.5164,21409.0
2019-05-21 15:40:00,168.16,168.16,167.9,168.09,24344.0,155.5349,155.5349,155.2944,155.4702,24344.0
2019-05-21 15:50:00,168.1,168.13,167.84,168.11,64045.0,155.4794,155.5072,155.2389,155.4887,64045.0
2019-05-22 09:30:00,168.43,169.0,167.93,168.51,37409.0,155.7846,156.3118,155.3222,155.8586,37409.0
2019-05-22 09:40:00,168.5,168.71,168.13,168.31,7799.0,155.8494,156.0436,155.5072,155.6736,7799.0
2019-05-22 09:50:00,168.37,168.76,168.36,168.62,8708.0,155.7291,156.0899,155.7199,155.9604,8708.0
2019-05-22 10:00:00,168.62,168.87,168.58,168.7,12012.0,155.9604,156.1916,155.9234,156.0344,12012.0
2019-05-22 10:10:00,168.78,169.0,168.26,168.26,29758.0,156.1084,156.3118,155.6274,155.6274,29758.0
2019-05-22 10:20:00,168.14,168.29,167.86,167.92,19405.0,155.5164,155.6551,155.2574,155.3129,19405.0
2019-05-22 10:30:00,167.96,168.01,167.25,167.46,18978.0,155.3499,155.3962,154.6932,154.8875,18978.0
2019-05-22 10:40:00,167.47,167.65,167.42,167.63,6571.0,154.8967,155.0632,154.8505,155.0447,6571.0
2019-05-22 10:50:00,167.63,167.96,167.57,167.96,11609.0,155.0447,155.3499,154.9892,155.3499,11609.0
2019-05-22 11:00:00,167.92,168.12,167.85,168.04,7897.0,155.3129,155.4979,155.2482,155.4239,7897.0
2019-05-22 11:10:00,168.01,168.3,167.89,168.3,8721.0,155.3962,155.6644,155.2852,155.6644,8721.0
2019-05-22 11:20:00,168.3,168.82,168.28,168.6,24109.0,155.6644,156.1453,155.6459,155.9419,24109.0
2019-05-22 11:30:00,168.7,168.85,168.41,168.41,7483.0,156.0344,156.1731,155.7661,155.7661,7483.0
2019-05-22 11:40:00,168.4,168.72,168.39,168.61,6626.0,155.7569,156.0529,155.7476,155.9511,6626.0
2019-05-22 11:50:00,168.69,168.8,168.5,168.75,11345.0,156.0251,156.1268,155.8494,156.0806,11345.0
2019-05-22 12:00:00,168.75,168.78,168.42,168.49,11764.0,156.0806,156.1084,155.7754,155.8401,11764.0
2019-05-22 12:10:00,168.49,168.53,168.17,168.51,8450.0,155.8401,155.8771,155.5441,155.8586,8450.0
2019-05-22 12:20:00,168.5,168.55,168.32,168.39,5652.0,155.8494,155.8956,155.6829,155.7476,5652.0
2019-05-22 12:30:00,168.39,168.77,168.39,168.74,10626.0,155.7476,156.0991,155.7476,156.0714,10626.0
2019-05-22 12:40:00,168.74,168.74,168.48,168.48,6577.0,156.0714,156.0714,155.8309,155.8309,6577.0
2019-05-22 12:50:00,168.51,168.55,168.37,168.42,5532.0,155.8586,155.8956,155.7291,155.7754,5532.0
2019-05-22 13:00:00,168.41,168.48,168.29,168.35,7931.0,155.7661,155.8309,155.6551,155.7106,7931.0
2019-05-22 13:10:00,168.31,168.62,168.26,168.57,7960.0,155.6736,155.9604,155.6274,155.9141,7960.0
2019-05-22 13:20:00,168.64,168.74,168.61,168.71,9635.0,155.9789,156.0714,155.9511,156.0436,9635.0
2019-05-22 13:30:00,168.67,168.67,168.3,168.31,8097.0,156.0066,156.0066,155.6644,155.6736,8097.0
2019-05-22 13:40:00,168.26,168.32,168.11,168.16,12288.0,155.6274,155.6829,155.4887,155.5349,12288.0
2019-05-22 13:50:00,168.16,168.27,168.14,168.17,5734.0,155.5349,155.6366,155.5164,155.5441,5734.0
2019-05-22 14:00:00,168.16,168.2,168.01,168.13,6091.0,155.5349,155.5719,155.3962,155.5072,6091.0
2019-05-22 14:10:00,168.11,168.13,167.87,167.97,9922.0,155.4887,155.5072,155.2667,155.3592,9922.0
2019-05-22 14:20:00,167.97,168.16,167.97,168.1,10017.0,155.3592,155.5349,155.3592,155.4794,10017.0
2019-05-22 14:30:00,168.15,168.37,168.15,168.37,8049.0,155.5257,155.7291,155.5257,155.7291,8049.0
2019-05-22 14:40:00,168.32,168.32,168.08,168.09,13060.0,155.6829,155.6829,155.4609,155.4702,13060.0
2019-05-22 14:50:00,168.06,168.1,167.85,167.94,12782.0,155.4424,155.4794,155.2482,155.3314,12782.0
2019-05-22 15:00:00,167.9,167.95,167.7,167.77,11235.0,155.2944,155.3407,155.1094,155.1742,11235.0
2019-05-22 15:10:00,167.78,167.87,167.73,167.81,14240.0,155.1834,155.2667,155.1372,155.2112,14240.0
2019-05-22 15:20:00,167.8,167.87,167.68,167.76,18216.0,155.2019,155.2667,155.0909,155.1649,18216.0
2019-05-22 15:30:00,167.77,167.95,167.71,167.78,24552.0,155.1742,155.3407,155.1187,155.1834,24552.0
2019-05-22 15:40:00,167.76,167.89,167.72,167.81,29133.0,155.1649,155.2852,155.1279,155.2112,29133.0
2019-05-22 15:50:00,167.79,167.93,167.5,167.6,67083.0,155.1927,155.3222,154.9245,155.0169,67083.0
2019-05-23 09:30:00,166.16,166.88,165.4,165.4,60831.0,153.6851,154.351,152.9821,152.9821,60831.0
2019-05-23 09:40:00,165.37,165.37,164.87,165.0,40176.0,152.9544,152.9544,152.4919,152.6121,40176.0
2019-05-23 09:50:00,164.99,165.23,164.76,165.01,37173.0,152.6029,152.8249,152.3902,152.6214,37173.0
2019-05-23 10:00:00,164.96,165.28,164.65,164.67,42431.0,152.5751,152.8711,152.2884,152.3069,42431.0
2019-05-23 10:10:00,164.72,165.16,164.67,164.77,28243.0,152.3532,152.7601,152.3069,152.3994,28243.0
2019-05-23 10:20:00,164.83,165.13,164.57,165.11,36250.0,152.4549,152.7324,152.2144,152.7139,36250.0
2019-05-23 10:30:00,165.09,165.26,164.9,165.15,25722.0,152.6954,152.8526,152.5197,152.7509,25722.0
2019-05-23 10:40:00,165.2,165.5,164.86,164.98,31421.0,152.7971,153.0746,152.4827,152.5936,31421.0
2019-05-23 10:50:00,165.01,165.17,164.91,164.91,26654.0,152.6214,152.7694,152.5289,152.5289,26654.0
2019-05-23 11:00:00,164.94,164.94,164.65,164.79,19183.0,152.5567,152.5567,152.2884,152.4179,19183.0
2019-05-23 11:10:00,164.77,164.85,164.34,164.5,21145.0,152.3994,152.4734,152.0017,152.1497,21145.0
2019-05-23 11:20:00,164.47,164.56,163.94,164.0,23398.0,152.1219,152.2052,151.6317,151.6872,23398.0
2019-05-23 11:30:00,164.0,164.25,163.8,163.85,37831.0,151.6872,151.9185,151.5022,151.5485,37831.0
2019-05-23 11:40:00,163.79,163.91,163.71,163.79,22941.0,151.493,151.604,151.419,151.493,22941.0
2019-05-23 11:50:00,163.75,163.96,163.32,163.32,28692.0,151.456,151.6502,151.0583,151.0583,28692.0
2019-05-23 12:00:00,163.36,163.51,163.27,163.3,31676.0,151.0953,151.234,151.012,151.0398,31676.0
2019-05-23 12:10:00,163.32,163.96,163.32,163.88,22567.0,151.0583,151.6502,151.0583,151.5762,22567.0
2019-05-23 12:20:00,163.94,164.4,163.88,164.37,23652.0,151.6317,152.0572,151.5762,152.0294,23652.0
2019-05-23 12:30:00,164.37,164.39,164.09,164.21,16425.0,152.0294,152.0479,151.7705,151.8815,16425.0
2019-05-23 12:40:00,164.25,164.47,164.25,164.31,18014.0,151.9185,152.1219,151.9185,151.9739,18014.0
2019-05-23 12:50:00,164.37,164.37,163.88,164.09,22201.0,152.0294,152.0294,151.5762,151.7705,22201.0
2019-05-23 13:00:00,164.06,164.32,163.99,164.23,15009.0,151.7427,151.9832,151.678,151.9,15009.0
2019-05-23 13:10:00,164.22,164.29,164.12,164.21,11916.0,151.8907,151.9555,151.7982,151.8815,11916.0
2019-05-23 13:20:00,164.17,164.6,164.15,164.54,12820.0,151.8445,152.2422,151.826,152.1867,12820.0
2019-05-23 13:30:00,164.51,164.67,164.38,164.67,16866.0,152.1589,152.3069,152.0387,152.3069,16866.0
2019-05-23 13:40:00,164.69,164.95,164.63,164.73,17016.0,152.3254,152.5659,152.2699,152.3624,17016.0
2019-05-23 13:50:00,164.74,164.87,164.67,164.87,9649.0,152.3717,152.4919,152.3069,152.4919,9649.0
2019-05-23 14:00:00,164.84,164.98,164.79,164.8,15820.0,152.4642,152.5936,152.4179,152.4272,15820.0
2019-05-23 14:10:00,164.78,164.89,164.71,164.87,13381.0,152.4087,152.5104,152.3439,152.4919,13381.0
2019-05-23 14:20:00,164.87,165.0,164.7,164.7,14378.0,152.4919,152.6121,152.3347,152.3347,14378.0
2019-05-23 14:30:00,164.7,164.92,164.7,164.83,12708.0,152.3347,152.5382,152.3347,152.4549,12708.0
2019-05-23 14:40:00,164.81,164.91,164.68,164.85,14723.0,152.4364,152.5289,152.3162,152.4734,14723.0
2019-05-23 14:50:00,164.82,165.13,164.76,165.11,19491.0,152.4457,152.7324,152.3902,152.7139,19491.0
2019-05-23 15:00:00,165.1,165.17,164.83,164.92,32351.0,152.7046,152.7694,152.4549,152.5382,32351.0
2019-05-23 15:10:00,165.0,165.29,164.92,165.29,14400.0,152.6121,152.8804,152.5382,152.8804,14400.0
2019-05-23 15:20:00,165.27,165.54,165.2,165.32,17945.0,152.8619,153.1116,152.7971,152.9081,17945.0
2019-05-23 15:30:00,165.3,165.51,165.13,165.13,32707.0,152.8896,153.0839,152.7324,152.7324,32707.0
2019-05-23 15:40:00,165.17,165.27,164.99,165.09,29765.0,152.7694,152.8619,152.6029,152.6954,29765.0
2019-05-23 15:50:00,165.1,165.58,164.95,165.53,80027.0,152.7046,153.1486,152.5659,153.1024,80027.0
2019-05-24 09:30:00,166.68,166.9,165.85,165.85,36548.0,154.166,154.3695,153.3983,153.3983,36548.0
2019-05-24 09:40:00,165.91,166.8,165.74,166.47,56489.0,153.4538,154.277,153.2966,153.9718,56489.0
2019-05-24 09:50:00,166.46,166.46,166.1,166.1,25322.0,153.9625,153.9625,153.6296,153.6296,25322.0
2019-05-24 10:00:00,166.05,166.18,165.31,165.31,18050.0,153.5833,153.7036,152.8989,152.8989,18050.0
2019-05-24 10:10:00,165.31,165.64,165.09,165.44,23409.0,152.8989,153.2041,152.6954,153.0191,23409.0
2019-05-24 10:20:00,165.44,165.58,165.15,165.19,17126.0,153.0191,153.1486,152.7509,152.7879,17126.0
2019-05-24 10:30:00,165.19,165.95,165.19,165.77,24192.0,152.7879,153.4908,152.7879,153.3243,24192.0
2019-05-24 10:40:00,165.75,165.83,165.14,165.28,12253.0,153.3058,153.3798,152.7416,152.8711,12253.0
2019-05-24 10:50:00,165.22,165.28,164.95,165.06,13278.0,152.8156,152.8711,152.5659,152.6676,13278.0
2019-05-24 11:00:00,165.06,165.13,164.93,165.0,12694.0,152.6676,152.7324,152.5474,152.6121,12694.0
2019-05-24 11:10:00,165.04,165.11,164.42,164.42,23363.0,152.6491,152.7139,152.0757,152.0757,23363.0
2019-05-24 11:20:00,164.36,164.72,164.34,164.53,23131.0,152.0202,152.3532,152.0017,152.1774,23131.0
2019-05-24 11:30:00,164.54,164.96,164.51,164.96,24036.0,152.1867,152.5751,152.1589,152.5751,24036.0
2019-05-24 11:40:00,164.91,165.21,164.88,165.15,14430.0,152.5289,152.8064,152.5012,152.7509,14430.0
2019-05-24 11:50:00,165.12,165.29,164.93,164.97,19803.0,152.7231,152.8804,152.5474,152.5844,19803.0
2019-05-24 12:00:00,165.0,165.22,164.98,165.07,14536.0,152.6121,152.8156,152.5936,152.6769,14536.0
2019-05-24 12:10:00,165.12,165.12,164.74,164.8,10951.0,152.7231,152.7231,152.3717,152.4272,10951.0
2019-05-24 12:20:00,164.8,165.08,164.77,164.96,17050.0,152.4272,152.6861,152.3994,152.5751,17050.0
2019-05-24 12:30:00,164.96,165.0,164.81,164.98,10184.0,152.5751,152.6121,152.4364,152.5936,10184.0
2019-05-24 12:40:00,164.99,165.08,164.75,165.08,8436.0,152.6029,152.6861,152.3809,152.6861,8436.0
2019-05-24 12:50:00,165.09,165.11,164.94,165.1,16405.0,152.6954,152.7139,152.5567,152.7046,16405.0
2019-05-24 13:00:00,165.21,165.43,165.21,165.43,11415.0,152.8064,153.0099,152.8064,153.0099,11415.0
2019-05-24 13:10:00,165.41,165.54,165.37,165.52,11416.0,152.9914,153.1116,152.9544,153.0931,11416.0
2019-05-24 13:20:00,165.54,165.66,165.48,165.52,13097.0,153.1116,153.2226,153.0561,153.0931,13097.0
2019-05-24 13:30:00,165.51,165.68,165.43,165.68,12917.0,153.0839,153.2411,153.0099,153.2411,12917.0
2019-05-24 13:40:00,165.68,165.88,165.68,165.86,15269.0,153.2411,153.4261,153.2411,153.4076,15269.0
2019-05-24 13:50:00,165.86,165.94,165.76,165.84,11402.0,153.4076,153.4816,153.3151,153.3891,11402.0
2019-05-24 14:00:00,165.81,165.82,165.53,165.54,22405.0,153.3613,153.3706,153.1024,153.1116,22405.0
2019-05-24 14:10:00,165.57,165.65,165.27,165.27,11733.0,153.1394,153.2133,152.8619,152.8619,11733.0
2019-05-24 14:20:00,165.24,165.55,165.16,165.54,11154.0,152.8341,153.1209,152.7601,153.1116,11154.0
2019-05-24 14:30:00,165.53,165.85,165.53,165.81,8848.0,153.1024,153.3983,153.1024,153.3613,8848.0
2019-05-24 14:40:00,165.78,165.86,165.61,165.62,10460.0,153.3336,153.4076,153.1763,153.1856,10460.0
2019-05-24 14:50:00,165.6,165.79,165.6,165.76,12824.0,153.1671,153.3428,153.1671,153.3151,12824.0
2019-05-24 15:00:00,165.8,165.85,165.65,165.7,15961.0,153.3521,153.3983,153.2133,153.2596,15961.0
2019-05-24 15:10:00,165.75,165.82,165.62,165.62,16360.0,153.3058,153.3706,153.1856,153.1856,16360.0
2019-05-24 15:20:00,165.62,165.71,165.5,165.63,18606.0,153.1856,153.2688,153.0746,153.1948,18606.0
2019-05-24 15:30:00,165.63,165.63,165.36,165.42,21513.0,153.1948,153.1948,152.9451,153.0006,21513.0
2019-05-24 15:40:00,165.44,165.66,165.29,165.49,30339.0,153.0191,153.2226,152.8804,153.0654,30339.0
2019-05-24 15:50:00,165.49,165.55,165.01,165.19,70850.0,153.0654,153.1209,152.6214,152.7879,70850.0
2019-05-28 09:30:00,164.94,167.69,164.94,167.65,34623.0,152.5567,155.1002,152.5567,155.0632,34623.0
2019-05-28 09:40:00,167.52,168.67,167.52,168.14,39237.0,154.9429,156.0066,154.9429,155.5164,39237.0
2019-05-28 09:50:00,168.13,169.76,168.13,169.7,44440.0,155.5072,157.0148,155.5072,156.9593,44440.0
2019-05-28 10:00:00,169.81,169.81,168.74,168.91,19582.0,157.061,157.061,156.0714,156.2286,19582.0
2019-05-28 10:10:00,168.8,168.92,168.12,168.24,18719.0,156.1268,156.2378,155.4979,155.6089,18719.0
2019-05-28 10:20:00,168.25,168.57,167.94,167.98,16777.0,155.6181,155.9141,155.3314,155.3684,16777.0
2019-05-28 10:30:00,168.02,168.05,167.76,167.93,16229.0,155.4054,155.4332,155.1649,155.3222,16229.0
2019-05-28 10:40:00,167.97,168.15,167.62,167.99,34193.0,155.3592,155.5257,155.0354,155.3777,34193.0
2019-05-28 10:50:00,167.98,168.0,167.52,167.67,16880.0,155.3684,155.3869,154.9429,155.0817,16880.0
2019-05-28 11:00:00,167.65,167.76,167.38,167.43,22831.0,155.0632,155.1649,154.8135,154.8597,22831.0
2019-05-28 11:10:00,167.37,167.81,167.32,167.81,7850.0,154.8042,155.2112,154.758,155.2112,7850.0
2019-05-28 11:20:00,167.81,167.94,167.57,167.57,14075.0,155.2112,155.3314,154.9892,154.9892,14075.0
2019-05-28 11:30:00,167.63,167.66,167.42,167.65,19872.0,155.0447,155.0724,154.8505,155.0632,19872.0
2019-05-28 11:40:00,167.73,167.9,167.47,167.7,12955.0,155.1372,155.2944,154.8967,155.1094,12955.0
2019-05-28 11:50:00,167.74,168.16,167.56,168.16,9781.0,155.1464,155.5349,154.9799,155.5349,9781.0
2019-05-28 12:00:00,168.15,168.5,167.96,168.35,13337.0,155.5257,155.8494,155.3499,155.7106,13337.0
2019-05-28 12:10:00,168.39,168.59,168.23,168.24,12550.0,155.7476,155.9326,155.5996,155.6089,12550.0
2019-05-28 12:20:00,168.24,168.54,168.16,168.42,10101.0,155.6089,155.8864,155.5349,155.7754,10101.0
2019-05-28 12:30:00,168.41,168.51,168.17,168.21,8842.0,155.7661,155.8586,155.5441,155.5811,8842.0
2019-05-28 12:40:00,168.24,168.35,168.04,168.29,11932.0,155.6089,155.7106,155.4239,155.6551,11932.0
2019-05-28 12:50:00,168.27,168.36,168.03,168.17,8750.0,155.6366,155.7199,155.4147,155.5441,8750.0
2019-05-28 13:00:00,168.18,168.19,167.82,167.87,22657.0,155.5534,155.5626,155.2204,155.2667,22657.0
2019-05-28 13:10:00,167.92,168.08,167.59,167.59,14492.0,155.3129,155.4609,155.0077,155.0077,14492.0
2019-05-28 13:20:00,167.59,167.82,167.58,167.75,11557.0,155.0077,155.2204,154.9984,155.1557,11557.0
2019-05-28 13:30:00,167.76,167.92,167.69,167.9,9481.0,155.1649,155.3129,155.1002,155.2944,9481.0
2019-05-28 13:40:00,167.92,168.15,167.79,167.81,8069.0,155.3129,155.5257,155.1927,155.2112,8069.0
2019-05-28 13:50:00,167.84,167.98,167.76,167.91,6134.0,155.2389,155.3684,155.1649,155.3037,6134.0
2019-05-28 14:00:00,167.89,167.89,167.61,167.65,15287.0,155.2852,155.2852,155.0262,155.0632,15287.0
2019-05-28 14:10:00,167.64,167.8,167.61,167.62,11554.0,155.0539,155.2019,155.0262,155.0354,11554.0
2019-05-28 14:20:00,167.6,167.81,167.58,167.71,11107.0,155.0169,155.2112,154.9984,155.1187,11107.0
2019-05-28 14:30:00,167.68,167.81,167.64,167.69,15256.0,155.0909,155.2112,155.0539,155.1002,15256.0
2019-05-28 14:40:00,167.69,167.7,167.49,167.54,14920.0,155.1002,155.1094,154.9152,154.9614,14920.0
2019-05-28 14:50:00,167.57,167.66,167.5,167.66,15248.0,154.9892,155.0724,154.9245,155.0724,15248.0
2019-05-28 15:00:00,167.62,167.68,167.48,167.51,41222.0,155.0354,155.0909,154.906,154.9337,41222.0
2019-05-28 15:10:00,167.5,167.64,167.37,167.53,22161.0,154.9245,155.0539,154.8042,154.9522,22161.0
2019-05-28 15:20:00,167.54,167.58,167.22,167.24,23085.0,154.9614,154.9984,154.6655,154.684,23085.0
2019-05-28 15:30:00,167.24,167.25,166.67,166.78,34527.0,154.684,154.6932,154.1568,154.2585,34527.0
2019-05-28 15:40:00,166.78,166.78,166.54,166.59,50884.0,154.2585,154.2585,154.0365,154.0828,50884.0
2019-05-28 15:50:00,166.56,166.84,166.45,166.55,86414.0,154.055,154.314,153.9533,154.0458,86414.0
2019-05-29 09:30:00,166.15,166.15,164.22,164.22,25281.0,153.6758,153.6758,151.8907,151.8907,25281.0
2019-05-29 09:40:00,164.28,165.17,164.12,164.58,17310.0,151.9462,152.7694,151.7982,152.2237,17310.0
2019-05-29 09:50:00,164.66,165.38,164.61,165.31,24027.0,152.2977,152.9636,152.2514,152.8989,24027.0
2019-05-29 10:00:00,165.3,165.33,164.7,165.11,20871.0,152.8896,152.9174,152.3347,152.7139,20871.0
2019-05-29 10:10:00,165.12,165.12,164.57,164.62,25905.0,152.7231,152.7231,152.2144,152.2607,25905.0
2019-05-29 10:20:00,164.64,164.7,163.93,163.95,36743.0,152.2792,152.3347,151.6225,151.641,36743.0
2019-05-29 10:30:00,163.98,164.58,163.98,164.31,16918.0,151.6687,152.2237,151.6687,151.9739,16918.0
2019-05-29 10:40:00,164.32,164.35,163.57,163.65,42984.0,151.9832,152.0109,151.2895,151.3635,42984.0
2019-05-29 10:50:00,163.66,163.78,163.44,163.46,60419.0,151.3728,151.4837,151.1693,151.1878,60419.0
2019-05-29 11:00:00,163.43,163.79,163.3,163.77,34970.0,151.16,151.493,151.0398,151.4745,34970.0
2019-05-29 11:10:00,163.64,164.0,163.49,164.0,22827.0,151.3543,151.6872,151.2155,151.6872,22827.0
2019-05-29 11:20:00,163.93,163.93,163.53,163.6,8959.0,151.6225,151.6225,151.2525,151.3173,8959.0
2019-05-29 11:30:00,163.64,163.79,163.13,163.26,30761.0,151.3543,151.493,150.8825,151.0028,30761.0
2019-05-29 11:40:00,163.25,163.25,162.36,162.52,40434.0,150.9935,150.9935,150.1704,150.3183,40434.0
2019-05-29 11:50:00,162.51,162.71,161.57,161.96,51154.0,150.3091,150.4941,149.4397,149.8004,51154.0
2019-05-29 12:00:00,162.02,162.72,161.72,162.66,14610.0,149.8559,150.5033,149.5784,150.4478,14610.0
2019-05-29 12:10:00,162.62,162.67,162.51,162.57,10970.0,150.4108,150.4571,150.3091,150.3646,10970.0
2019-05-29 12:20:00,162.56,162.99,162.53,162.79,12605.0,150.3553,150.7531,150.3276,150.5681,12605.0
2019-05-29 12:30:00,162.75,163.12,162.75,163.1,8021.0,150.5311,150.8733,150.5311,150.8548,8021.0
2019-05-29 12:40:00,163.13,163.25,163.0,163.04,11140.0,150.8825,150.9935,150.7623,150.7993,11140.0
2019-05-29 12:50:00,163.0,163.02,162.81,162.99,8579.0,150.7623,150.7808,150.5866,150.7531,8579.0
2019-05-29 13:00:00,162.93,163.11,162.6,163.08,9509.0,150.6976,150.864,150.3923,150.8363,9509.0
2019-05-29 13:10:00,163.03,163.47,163.0,163.47,19867.0,150.79,151.197,150.7623,151.197,19867.0
2019-05-29 13:20:00,163.47,163.55,163.33,163.35,9247.0,151.197,151.271,151.0675,151.086,9247.0
2019-05-29 13:30:00,163.38,163.39,163.1,163.2,7077.0,151.1138,151.123,150.8548,150.9473,7077.0
2019-05-29 13:40:00,163.1,163.34,163.1,163.22,7810.0,150.8548,151.0768,150.8548,150.9658,7810.0
2019-05-29 13:50:00,163.25,163.58,163.25,163.56,13400.0,150.9935,151.2988,150.9935,151.2803,13400.0
2019-05-29 14:00:00,163.61,163.88,163.47,163.62,20802.0,151.3265,151.5762,151.197,151.3358,20802.0
2019-05-29 14:10:00,163.55,163.69,163.22,163.51,12105.0,151.271,151.4005,150.9658,151.234,12105.0
2019-05-29 14:20:00,163.47,163.6,163.31,163.5,13442.0,151.197,151.3173,151.049,151.2248,13442.0
2019-05-29 14:30:00,163.44,163.45,162.97,163.16,11216.0,151.1693,151.1785,150.7346,150.9103,11216.0
2019-05-29 14:40:00,163.17,163.17,162.69,162.77,15995.0,150.9195,150.9195,150.4756,150.5496,15995.0
2019-05-29 14:50:00,162.79,162.94,162.5,162.76,16375.0,150.5681,150.7068,150.2998,150.5403,16375.0
2019-05-29 15:00:00,162.73,162.93,162.46,162.93,17875.0,150.5126,150.6976,150.2628,150.6976,17875.0
2019-05-29 15:10:00,162.92,163.03,162.7,162.74,18813.0,150.6883,150.79,150.4848,150.5218,18813.0
2019-05-29 15:20:00,162.76,162.99,162.7,162.87,19292.0,150.5403,150.7531,150.4848,150.6421,19292.0
2019-05-29 15:30:00,162.87,163.47,162.68,163.33,32127.0,150.6421,151.197,150.4663,151.0675,32127.0
2019-05-29 15:40:00,163.35,163.95,163.35,163.95,75282.0,151.086,151.641,151.086,151.641,75282.0
2019-05-29 15:50:00,163.92,164.36,163.67,164.09,163816.0,151.6132,152.0202,151.382,151.7705,163816.0
2019-05-30 09:30:00,164.41,165.51,164.03,165.37,61027.0,152.4613,153.4813,152.1089,153.3515,61027.0
2019-05-30 09:40:00,165.44,165.77,165.23,165.57,48330.0,153.4164,153.7224,153.2217,153.537,48330.0
2019-05-30 09:50:00,165.62,165.75,165.16,165.25,24121.0,153.5833,153.7039,153.1568,153.2402,24121.0
2019-05-30 10:00:00,165.17,165.79,165.17,165.57,51751.0,153.166,153.741,153.166,153.537,51751.0
2019-05-30 10:10:00,165.53,165.75,165.07,165.72,18106.0,153.4999,153.7039,153.0733,153.6761,18106.0
2019-05-30 10:20:00,165.69,166.07,165.45,165.5,19843.0,153.6483,154.0006,153.4257,153.4721,19843.0
2019-05-30 10:30:00,165.57,166.1,165.54,165.87,18623.0,153.537,154.0285,153.5092,153.8152,18623.0
2019-05-30 10:40:00,165.85,165.93,165.55,165.58,25537.0,153.7966,153.8708,153.5184,153.5462,25537.0
2019-05-30 10:50:00,165.55,165.63,165.05,165.19,11947.0,153.5184,153.5926,153.0548,153.1846,11947.0
2019-05-30 11:00:00,165.14,165.3,165.02,165.3,14589.0,153.1382,153.2866,153.0269,153.2866,14589.0
2019-05-30 11:10:00,165.36,165.48,165.15,165.26,10747.0,153.3422,153.4535,153.1475,153.2495,10747.0
2019-05-30 11:20:00,165.21,165.44,165.21,165.33,14291.0,153.2031,153.4164,153.2031,153.3144,14291.0
2019-05-30 11:30:00,165.37,165.46,165.13,165.3,14057.0,153.3515,153.435,153.1289,153.2866,14057.0
2019-05-30 11:40:00,165.32,165.37,165.1,165.18,9103.0,153.3051,153.3515,153.1011,153.1753,9103.0
2019-05-30 11:50:00,165.2,165.26,165.0,165.03,9966.0,153.1939,153.2495,153.0084,153.0362,9966.0
2019-05-30 12:00:00,165.06,165.19,164.99,165.15,6122.0,153.064,153.1846,152.9991,153.1475,6122.0
2019-05-30 12:10:00,165.1,165.28,165.1,165.11,5631.0,153.1011,153.268,153.1011,153.1104,5631.0
2019-05-30 12:20:00,165.07,165.38,165.07,165.3,7312.0,153.0733,153.3608,153.0733,153.2866,7312.0
2019-05-30 12:30:00,165.3,165.66,165.22,165.62,6048.0,153.2866,153.6204,153.2124,153.5833,6048.0
2019-05-30 12:40:00,165.6,165.75,165.45,165.51,9693.0,153.5648,153.7039,153.4257,153.4813,9693.0
2019-05-30 12:50:00,165.49,165.68,165.46,165.68,10841.0,153.4628,153.639,153.435,153.639,10841.0
2019-05-30 13:00:00,165.69,165.78,165.44,165.47,12510.0,153.6483,153.7317,153.4164,153.4442,12510.0
2019-05-30 13:10:00,165.48,165.58,165.47,165.55,16152.0,153.4535,153.5462,153.4442,153.5184,16152.0
2019-05-30 13:20:00,165.55,165.56,165.23,165.28,4869.0,153.5184,153.5277,153.2217,153.268,4869.0
2019-05-30 13:30:00,165.23,165.25,164.99,165.08,8494.0,153.2217,153.2402,152.9991,153.0826,8494.0
2019-05-30 13:40:00,165.06,165.19,165.04,165.15,10724.0,153.064,153.1846,153.0455,153.1475,10724.0
2019-05-30 13:50:00,165.19,165.27,165.04,165.14,8983.0,153.1846,153.2588,153.0455,153.1382,8983.0
2019-05-30 14:00:00,165.1,165.2,165.08,165.17,20594.0,153.1011,153.1939,153.0826,153.166,20594.0
2019-05-30 14:10:00,165.18,165.36,165.18,165.31,17673.0,153.1753,153.3422,153.1753,153.2959,17673.0
2019-05-30 14:20:00,165.32,165.42,165.23,165.26,18608.0,153.3051,153.3979,153.2217,153.2495,18608.0
2019-05-30 14:30:00,165.22,165.22,164.85,164.88,17705.0,153.2124,153.2124,152.8693,152.8971,17705.0
2019-05-30 14:40:00,164.86,165.15,164.86,165.15,12240.0,152.8786,153.1475,152.8786,153.1475,12240.0
2019-05-30 14:50:00,165.12,165.36,165.07,165.18,8098.0,153.1197,153.3422,153.0733,153.1753,8098.0
2019-05-30 15:00:00,165.14,165.15,164.76,165.06,28810.0,153.1382,153.1475,152.7858,153.064,28810.0
2019-05-30 15:10:00,165.06,165.31,165.04,165.09,16454.0,153.064,153.2959,153.0455,153.0919,16454.0
2019-05-30 15:20:00,165.13,165.63,165.07,165.52,19189.0,153.1289,153.5926,153.0733,153.4906,19189.0
2019-05-30 15:30:00,165.5,165.64,165.16,165.48,18706.0,153.4721,153.6019,153.1568,153.4535,18706.0
2019-05-30 15:40:00,165.5,165.59,165.31,165.55,21672.0,153.4721,153.5555,153.2959,153.5184,21672.0
2019-05-30 15:50:00,165.6,165.74,165.39,165.6,69683.0,153.5648,153.6946,153.3701,153.5648,69683.0
2019-05-31 09:30:00,164.99,164.99,163.05,163.9,47072.0,152.9991,152.9991,151.2001,151.9883,47072.0
2019-05-31 09:40:00,163.89,164.08,163.04,163.3,23849.0,151.9791,152.1553,151.1908,151.4319,23849.0
2019-05-31 09:50:00,163.27,163.56,162.95,163.14,21469.0,151.4041,151.6731,151.1074,151.2836,21469.0
2019-05-31 10:00:00,163.33,163.34,162.71,163.1,34391.0,151.4598,151.469,150.8848,151.2465,34391.0
2019-05-31 10:10:00,163.11,163.12,162.41,163.06,15027.0,151.2558,151.265,150.6066,151.2094,15027.0
2019-05-31 10:20:00,163.18,163.37,163.1,163.18,9538.0,151.3207,151.4969,151.2465,151.3207,9538.0
2019-05-31 10:30:00,163.09,163.65,163.04,163.63,24885.0,151.2372,151.7565,151.1908,151.738,24885.0
2019-05-31 10:40:00,163.6,163.77,163.32,163.77,12193.0,151.7101,151.8678,151.4505,151.8678,12193.0
2019-05-31 10:50:00,163.8,163.85,163.42,163.64,22903.0,151.8956,151.942,151.5432,151.7472,22903.0
2019-05-31 11:00:00,163.61,163.64,163.31,163.31,14944.0,151.7194,151.7472,151.4412,151.4412,14944.0
2019-05-31 11:10:00,163.33,163.49,163.22,163.43,11122.0,151.4598,151.6081,151.3578,151.5525,11122.0
2019-05-31 11:20:00,163.53,164.06,163.49,164.03,10698.0,151.6452,152.1367,151.6081,152.1089,10698.0
2019-05-31 11:30:00,164.03,164.16,163.88,163.89,10956.0,152.1089,152.2294,151.9698,151.9791,10956.0
2019-05-31 11:40:00,163.82,163.89,163.69,163.87,9339.0,151.9142,151.9791,151.7936,151.9605,9339.0
2019-05-31 11:50:00,163.87,163.89,163.5,163.53,15626.0,151.9605,151.9791,151.6174,151.6452,15626.0
2019-05-31 12:00:00,163.54,163.54,162.97,163.09,11050.0,151.6545,151.6545,151.1259,151.2372,11050.0
2019-05-31 12:10:00,163.05,163.09,162.85,162.94,9714.0,151.2001,151.2372,151.0147,151.0981,9714.0
2019-05-31 12:20:00,162.98,162.98,162.53,162.68,22905.0,151.1352,151.1352,150.7179,150.857,22905.0
2019-05-31 12:30:00,162.72,162.83,162.51,162.59,11774.0,150.8941,150.9961,150.6994,150.7735,11774.0
2019-05-31 12:40:00,162.62,162.79,162.59,162.68,9047.0,150.8014,150.959,150.7735,150.857,9047.0
2019-05-31 12:50:00,162.63,162.67,162.44,162.57,11916.0,150.8106,150.8477,150.6344,150.755,11916.0
2019-05-31 13:00:00,162.54,162.65,162.45,162.62,11423.0,150.7272,150.8292,150.6437,150.8014,11423.0
2019-05-31 13:10:00,162.64,162.84,162.62,162.68,11976.0,150.8199,151.0054,150.8014,150.857,11976.0
2019-05-31 13:20:00,162.68,162.79,162.5,162.54,10631.0,150.857,150.959,150.6901,150.7272,10631.0
2019-05-31 13:30:00,162.58,162.68,162.51,162.51,9528.0,150.7643,150.857,150.6994,150.6994,9528.0
2019-05-31 13:40:00,162.52,162.58,162.4,162.4,13938.0,150.7086,150.7643,150.5974,150.5974,13938.0
2019-05-31 13:50:00,162.45,162.47,162.1,162.1,14303.0,150.6437,150.6623,150.3192,150.3192,14303.0
2019-05-31 14:00:00,162.1,162.18,161.99,162.0,14424.0,150.3192,150.3933,150.2172,150.2264,14424.0
2019-05-31 14:10:00,162.02,162.05,161.71,161.86,14543.0,150.245,150.2728,149.9575,150.0966,14543.0
2019-05-31 14:20:00,161.86,161.86,161.52,161.52,11694.0,150.0966,150.0966,149.7813,149.7813,11694.0
2019-05-31 14:30:00,161.54,161.6,161.11,161.13,31147.0,149.7999,149.8555,149.4011,149.4197,31147.0
2019-05-31 14:40:00,161.17,161.89,161.13,161.59,43134.0,149.4567,150.1244,149.4197,149.8462,43134.0
2019-05-31 14:50:00,161.59,161.62,161.36,161.43,21115.0,149.8462,149.874,149.6329,149.6979,21115.0
2019-05-31 15:00:00,161.46,161.49,161.29,161.41,24517.0,149.7257,149.7535,149.568,149.6793,24517.0
2019-05-31 15:10:00,161.39,161.47,161.22,161.23,18234.0,149.6608,149.7349,149.5031,149.5124,18234.0
2019-05-31 15:20:00,161.25,161.36,161.0,161.25,22429.0,149.5309,149.6329,149.2991,149.5309,22429.0
2019-05-31 15:30:00,161.21,161.44,161.09,161.22,29643.0,149.4938,149.7071,149.3826,149.5031,29643.0
2019-05-31 15:40:00,161.25,161.54,161.23,161.47,46028.0,149.5309,149.7999,149.5124,149.7349,46028.0
2019-05-31 15:50:00,161.49,161.59,160.93,161.04,126974.0,149.7535,149.8462,149.2342,149.3362,126974.0
2019-06-03 09:30:00,161.41,163.03,161.2,162.87,29812.0,149.6793,151.1816,149.4846,151.0332,29812.0
2019-06-03 09:40:00,162.88,163.22,162.35,162.78,22690.0,151.0425,151.3578,150.551,150.9497,22690.0
2019-06-03 09:50:00,162.67,162.67,162.18,162.59,33572.0,150.8477,150.8477,150.3933,150.7735,33572.0
2019-06-03 10:00:00,162.68,163.04,162.02,162.48,28851.0,150.857,151.1908,150.245,150.6715,28851.0
2019-06-03 10:10:00,162.5,163.23,162.5,163.23,13515.0,150.6901,151.367,150.6901,151.367,13515.0
2019-06-03 10:20:00,163.28,163.44,162.99,163.15,20816.0,151.4134,151.5618,151.1445,151.2928,20816.0
2019-06-03 10:30:00,163.16,163.5,163.04,163.5,16373.0,151.3021,151.6174,151.1908,151.6174,16373.0
2019-06-03 10:40:00,163.52,163.55,163.03,163.05,19116.0,151.636,151.6638,151.1816,151.2001,19116.0
2019-06-03 10:50:00,163.13,163.59,163.13,163.59,13567.0,151.2743,151.7009,151.2743,151.7009,13567.0
2019-06-03 11:00:00,163.67,163.88,163.3,163.32,41761.0,151.7751,151.9698,151.4319,151.4505,41761.0
2019-06-03 11:10:00,163.33,163.4,162.96,162.98,15996.0,151.4598,151.5247,151.1167,151.1352,15996.0
2019-06-03 11:20:00,162.96,163.16,162.94,163.09,13477.0,151.1167,151.3021,151.0981,151.2372,13477.0
2019-06-03 11:30:00,163.05,163.32,162.94,163.32,15219.0,151.2001,151.4505,151.0981,151.4505,15219.0
2019-06-03 11:40:00,163.27,163.85,163.27,163.51,34130.0,151.4041,151.942,151.4041,151.6267,34130.0
2019-06-03 11:50:00,163.49,163.58,163.31,163.32,16273.0,151.6081,151.6916,151.4412,151.4505,16273.0
2019-06-03 12:00:00,163.32,163.42,163.07,163.29,16780.0,151.4505,151.5432,151.2187,151.4227,16780.0
2019-06-03 12:10:00,163.32,163.42,162.9,163.31,45475.0,151.4505,151.5432,151.061,151.4412,45475.0
2019-06-03 12:20:00,163.27,163.27,162.9,162.99,18385.0,151.4041,151.4041,151.061,151.1445,18385.0
2019-06-03 12:30:00,162.99,163.27,162.99,163.27,7317.0,151.1445,151.4041,151.1445,151.4041,7317.0
2019-06-03 12:40:00,163.25,163.28,163.1,163.28,9097.0,151.3856,151.4134,151.2465,151.4134,9097.0
2019-06-03 12:50:00,163.26,163.36,163.14,163.2,13234.0,151.3949,151.4876,151.2836,151.3392,13234.0
2019-06-03 13:00:00,163.2,163.43,163.03,163.43,15004.0,151.3392,151.5525,151.1816,151.5525,15004.0
2019-06-03 13:10:00,163.46,164.02,163.45,163.95,20535.0,151.5803,152.0996,151.571,152.0347,20535.0
2019-06-03 13:20:00,163.94,164.52,163.57,164.05,40827.0,152.0254,152.5633,151.6823,152.1274,40827.0
2019-06-03 13:30:00,163.91,163.91,163.21,163.29,21491.0,151.9976,151.9976,151.3485,151.4227,21491.0
2019-06-03 13:40:00,163.25,164.05,163.24,163.89,11151.0,151.3856,152.1274,151.3763,151.9791,11151.0
2019-06-03 13:50:00,163.94,164.62,163.91,164.51,16873.0,152.0254,152.656,151.9976,152.554,16873.0
2019-06-03 14:00:00,164.51,164.95,164.51,164.77,19741.0,152.554,152.962,152.554,152.7951,19741.0
2019-06-03 14:10:00,164.74,164.74,164.18,164.2,13778.0,152.7673,152.7673,152.248,152.2665,13778.0
2019-06-03 14:20:00,164.22,164.4,164.16,164.2,10816.0,152.2851,152.452,152.2294,152.2665,10816.0
2019-06-03 14:30:00,164.3,164.37,163.84,163.96,17430.0,152.3593,152.4242,151.9327,152.044,17430.0
2019-06-03 14:40:00,163.97,164.12,163.86,163.99,11619.0,152.0533,152.1924,151.9512,152.0718,11619.0
2019-06-03 14:50:00,163.94,163.97,163.71,163.77,14813.0,152.0254,152.0533,151.8121,151.8678,14813.0
2019-06-03 15:00:00,163.83,163.94,163.6,163.83,11494.0,151.9234,152.0254,151.7101,151.9234,11494.0
2019-06-03 15:10:00,163.83,164.15,163.61,163.91,15810.0,151.9234,152.2202,151.7194,151.9976,15810.0
2019-06-03 15:20:00,163.91,164.31,163.61,163.78,17877.0,151.9976,152.3685,151.7194,151.8771,17877.0
2019-06-03 15:30:00,163.76,163.87,163.56,163.64,30013.0,151.8585,151.9605,151.6731,151.7472,30013.0
2019-06-03 15:40:00,163.69,164.12,163.69,163.84,37016.0,151.7936,152.1924,151.7936,151.9327,37016.0
2019-06-03 15:50:00,163.89,164.87,163.88,164.19,162678.0,151.9791,152.8878,151.9698,152.2573,162678.0
2019-06-04 09:30:00,165.69,166.7,165.69,166.05,27185.0,153.6483,154.5848,153.6483,153.9821,27185.0
2019-06-04 09:40:00,165.97,166.06,165.49,165.72,13167.0,153.9079,153.9914,153.4628,153.6761,13167.0
2019-06-04 09:50:00,165.84,166.16,165.33,165.92,21156.0,153.7873,154.0841,153.3144,153.8615,21156.0
2019-06-04 10:00:00,165.81,166.09,165.66,165.66,42813.0,153.7595,154.0192,153.6204,153.6204,42813.0
2019-06-04 10:10:00,165.58,166.36,165.52,166.09,16512.0,153.5462,154.2696,153.4906,154.0192,16512.0
2019-06-04 10:20:00,166.18,166.8,166.09,166.72,15657.0,154.1026,154.6776,154.0192,154.6034,15657.0
2019-06-04 10:30:00,166.75,167.24,166.65,167.09,39391.0,154.6312,155.0856,154.5385,154.9465,39391.0
2019-06-04 10:40:00,167.02,167.06,166.54,167.05,29055.0,154.8816,154.9187,154.4365,154.9094,29055.0
2019-06-04 10:50:00,167.08,167.22,166.76,167.22,31124.0,154.9372,155.0671,154.6405,155.0671,31124.0
2019-06-04 11:00:00,167.21,167.7,167.07,167.49,21596.0,155.0578,155.5122,154.928,155.3174,21596.0
2019-06-04 11:10:00,167.44,167.78,167.44,167.55,26058.0,155.2711,155.5864,155.2711,155.3731,26058.0
2019-06-04 11:20:00,167.57,167.9,167.5,167.75,23351.0,155.3916,155.6976,155.3267,155.5585,23351.0
2019-06-04 11:30:00,167.71,167.85,167.53,167.85,21037.0,155.5214,155.6513,155.3545,155.6513,21037.0
2019-06-04 11:40:00,167.86,168.18,167.85,168.18,16815.0,155.6605,155.9573,155.6513,155.9573,16815.0
2019-06-04 11:50:00,168.14,168.28,167.88,168.01,35916.0,155.9202,156.05,155.6791,155.7996,35916.0
2019-06-04 12:00:00,168.08,168.14,167.94,167.98,22620.0,155.8646,155.9202,155.7347,155.7718,22620.0
2019-06-04 12:10:00,167.98,168.22,167.91,168.09,18373.0,155.7718,155.9944,155.7069,155.8738,18373.0
2019-06-04 12:20:00,168.03,168.07,167.81,168.07,22692.0,155.8182,155.8553,155.6142,155.8553,22692.0
2019-06-04 12:30:00,168.1,168.16,167.81,167.96,10707.0,155.8831,155.9387,155.6142,155.7533,10707.0
2019-06-04 12:40:00,168.0,168.32,167.97,168.15,11036.0,155.7904,156.0871,155.7625,155.9295,11036.0
2019-06-04 12:50:00,168.21,168.56,168.21,168.4,10700.0,155.9851,156.3097,155.9851,156.1613,10700.0
2019-06-04 13:00:00,168.39,168.63,168.32,168.55,13299.0,156.152,156.3746,156.0871,156.3004,13299.0
2019-06-04 13:10:00,168.57,168.6,168.4,168.46,8816.0,156.3189,156.3468,156.1613,156.2169,8816.0
2019-06-04 13:20:00,168.39,168.55,168.31,168.44,13601.0,156.152,156.3004,156.0778,156.1984,13601.0
2019-06-04 13:30:00,168.44,168.86,168.43,168.79,13290.0,156.1984,156.5879,156.1891,156.523,13290.0
2019-06-04 13:40:00,168.83,169.21,168.79,168.79,13797.0,156.56,156.9124,156.523,156.523,13797.0
2019-06-04 13:50:00,168.86,169.02,168.73,168.97,12603.0,156.5879,156.7362,156.4673,156.6899,12603.0
2019-06-04 14:00:00,168.95,169.05,168.9,169.03,14224.0,156.6713,156.7641,156.625,156.7455,14224.0
2019-06-04 14:10:00,169.05,169.11,168.73,168.75,20151.0,156.7641,156.8197,156.4673,156.4859,20151.0
2019-06-04 14:20:00,168.78,168.95,168.66,168.86,18838.0,156.5137,156.6713,156.4024,156.5879,18838.0
2019-06-04 14:30:00,168.86,168.89,168.66,168.71,12586.0,156.5879,156.6157,156.4024,156.4488,12586.0
2019-06-04 14:40:00,168.71,168.74,168.35,168.48,14893.0,156.4488,156.4766,156.1149,156.2355,14893.0
2019-06-04 14:50:00,168.51,168.54,168.12,168.18,36803.0,156.2633,156.2911,155.9016,155.9573,36803.0
2019-06-04 15:00:00,168.13,168.75,168.13,168.7,24592.0,155.9109,156.4859,155.9109,156.4395,24592.0
2019-06-04 15:10:00,168.73,168.94,168.71,168.83,17961.0,156.4673,156.6621,156.4488,156.56,17961.0
2019-06-04 15:20:00,168.85,169.23,168.74,169.22,36980.0,156.5786,156.931,156.4766,156.9217,36980.0
2019-06-04 15:30:00,169.21,169.21,168.93,169.02,57305.0,156.9124,156.9124,156.6528,156.7362,57305.0
2019-06-04 15:40:00,169.02,169.04,168.68,168.7,44010.0,156.7362,156.7548,156.4209,156.4395,44010.0
2019-06-04 15:50:00,168.68,169.25,168.65,169.23,117337.0,156.4209,156.9495,156.3931,156.931,117337.0
2019-06-05 09:30:00,169.25,169.39,168.3,169.08,44528.0,156.9495,157.0793,156.0686,156.7919,44528.0
2019-06-05 09:40:00,168.89,169.36,168.54,168.94,28571.0,156.6157,157.0515,156.2911,156.6621,28571.0
2019-06-05 09:50:00,168.93,169.47,168.57,169.31,22508.0,156.6528,157.1535,156.3189,157.0052,22508.0
2019-06-05 10:00:00,169.31,169.42,167.68,167.94,30264.0,157.0052,157.1072,155.4936,155.7347,30264.0
2019-06-05 10:10:00,168.0,168.48,167.71,168.14,17466.0,155.7904,156.2355,155.5214,155.9202,17466.0
2019-06-05 10:20:00,168.23,168.67,168.19,168.43,24928.0,156.0037,156.4117,155.9666,156.1891,24928.0
2019-06-05 10:30:00,168.51,168.6,168.08,168.6,14935.0,156.2633,156.3468,155.8646,156.3468,14935.0
2019-06-05 10:40:00,168.72,169.02,168.61,168.61,7854.0,156.458,156.7362,156.356,156.356,7854.0
2019-06-05 10:50:00,168.53,168.86,168.35,168.78,15785.0,156.2818,156.5879,156.1149,156.5137,15785.0
2019-06-05 11:00:00,168.82,169.31,168.75,169.05,10901.0,156.5508,157.0052,156.4859,156.7641,10901.0
2019-06-05 11:10:00,169.06,169.45,169.06,169.41,7044.0,156.7733,157.135,156.7733,157.0979,7044.0
2019-06-05 11:20:00,169.45,169.93,169.38,169.68,18033.0,157.135,157.5801,157.0701,157.3483,18033.0
2019-06-05 11:30:00,169.66,169.68,169.17,169.17,25193.0,157.3297,157.3483,156.8753,156.8753,25193.0
2019-06-05 11:40:00,169.19,169.44,169.13,169.13,7957.0,156.8939,157.1257,156.8382,156.8382,7957.0
2019-06-05 11:50:00,169.2,169.36,169.06,169.26,11692.0,156.9032,157.0515,156.7733,156.9588,11692.0
2019-06-05 12:00:00,169.25,169.34,169.0,169.02,11201.0,156.9495,157.033,156.7177,156.7362,11201.0
2019-06-05 12:10:00,169.1,169.31,168.99,169.21,6748.0,156.8104,157.0052,156.7084,156.9124,6748.0
2019-06-05 12:20:00,169.27,169.34,169.07,169.27,11566.0,156.9681,157.033,156.7826,156.9681,11566.0
2019-06-05 12:30:00,169.23,169.23,168.9,168.93,17539.0,156.931,156.931,156.625,156.6528,17539.0
2019-06-05 12:40:00,168.88,169.07,168.88,168.89,8921.0,156.6064,156.7826,156.6064,156.6157,8921.0
2019-06-05 12:50:00,168.91,169.03,168.68,168.94,7070.0,156.6342,156.7455,156.4209,156.6621,7070.0
2019-06-05 13:00:00,168.97,169.31,168.95,169.13,6300.0,156.6899,157.0052,156.6713,156.8382,6300.0
2019-06-05 13:10:00,169.22,169.44,169.2,169.35,13182.0,156.9217,157.1257,156.9032,157.0423,13182.0
2019-06-05 13:20:00,169.37,169.78,169.29,169.29,7164.0,157.0608,157.441,156.9866,156.9866,7164.0
2019-06-05 13:30:00,169.43,169.51,169.05,169.13,14420.0,157.1164,157.1906,156.7641,156.8382,14420.0
2019-06-05 13:40:00,169.07,169.33,169.07,169.26,4856.0,156.7826,157.0237,156.7826,156.9588,4856.0
2019-06-05 13:50:00,169.26,169.27,168.97,169.22,6646.0,156.9588,156.9681,156.6899,156.9217,6646.0
2019-06-05 14:00:00,169.25,169.25,169.0,169.1,13320.0,156.9495,156.9495,156.7177,156.8104,13320.0
2019-06-05 14:10:00,169.2,169.4,169.1,169.22,9380.0,156.9032,157.0886,156.8104,156.9217,9380.0
2019-06-05 14:20:00,169.22,169.58,169.18,169.5,5396.0,156.9217,157.2555,156.8846,157.1814,5396.0
2019-06-05 14:30:00,169.56,169.68,169.44,169.5,8464.0,157.237,157.3483,157.1257,157.1814,8464.0
2019-06-05 14:40:00,169.4,169.44,169.18,169.3,11739.0,157.0886,157.1257,156.8846,156.9959,11739.0
2019-06-05 14:50:00,169.31,169.36,169.15,169.28,9615.0,157.0052,157.0515,156.8568,156.9773,9615.0
2019-06-05 15:00:00,169.23,169.51,169.18,169.5,9310.0,156.931,157.1906,156.8846,157.1814,9310.0
2019-06-05 15:10:00,169.51,169.61,169.44,169.54,10751.0,157.1906,157.2834,157.1257,157.2184,10751.0
2019-06-05 15:20:00,169.58,169.63,169.45,169.56,15951.0,157.2555,157.3019,157.135,157.237,15951.0
2019-06-05 15:30:00,169.56,169.56,169.32,169.49,14764.0,157.237,157.237,157.0144,157.1721,14764.0
2019-06-05 15:40:00,169.54,169.77,169.49,169.49,21308.0,157.2184,157.4317,157.1721,157.1721,21308.0
2019-06-05 15:50:00,169.49,169.96,169.49,169.96,73480.0,157.1721,157.6079,157.1721,157.6079,73480.0
2019-06-06 09:30:00,170.0,170.57,169.72,170.37,33533.0,157.645,158.1736,157.3854,157.9881,33533.0
2019-06-06 09:40:00,170.23,170.41,170.09,170.26,6957.0,157.8583,158.0252,157.7285,157.8861,6957.0
2019-06-06 09:50:00,170.34,170.58,170.11,170.55,8717.0,157.9603,158.1829,157.747,158.155,8717.0
2019-06-06 10:00:00,170.48,170.8,170.46,170.57,9887.0,158.0901,158.3869,158.0716,158.1736,9887.0
2019-06-06 10:10:00,170.66,171.3,170.45,171.21,12014.0,158.257,158.8505,158.0623,158.7671,12014.0
2019-06-06 10:20:00,171.16,171.52,171.16,171.4,45688.0,158.7207,159.0545,158.7207,158.9433,45688.0
2019-06-06 10:30:00,171.39,171.57,171.14,171.53,43719.0,158.934,159.1009,158.7022,159.0638,43719.0
2019-06-06 10:40:00,171.5,171.67,171.41,171.64,14812.0,159.036,159.1936,158.9525,159.1658,14812.0
2019-06-06 10:50:00,171.67,171.94,171.66,171.92,9940.0,159.1936,159.444,159.1844,159.4255,9940.0
2019-06-06 11:00:00,171.89,172.17,171.8,172.17,10676.0,159.3977,159.6573,159.3142,159.6573,10676.0
2019-06-06 11:10:00,172.15,172.23,172.07,172.22,7067.0,159.6388,159.7129,159.5646,159.7037,7067.0
2019-06-06 11:20:00,172.22,172.66,172.16,172.66,12042.0,159.7037,160.1117,159.648,160.1117,12042.0
2019-06-06 11:30:00,172.69,173.32,172.67,173.22,63201.0,160.1395,160.7237,160.121,160.631,63201.0
2019-06-06 11:40:00,173.28,173.64,172.69,172.91,32066.0,160.6866,161.0205,160.1395,160.3435,32066.0
2019-06-06 11:50:00,172.91,173.24,172.8,173.18,64768.0,160.3435,160.6495,160.2415,160.5939,64768.0
2019-06-06 12:00:00,173.21,173.21,172.77,172.98,23927.0,160.6217,160.6217,160.2137,160.4084,23927.0
2019-06-06 12:10:00,173.02,173.33,172.99,173.29,10620.0,160.4455,160.733,160.4177,160.6959,10620.0
2019-06-06 12:20:00,173.33,173.89,173.25,173.87,17399.0,160.733,161.2523,160.6588,161.2338,17399.0
2019-06-06 12:30:00,173.94,173.94,173.41,173.58,47711.0,161.2987,161.2987,160.8072,160.9648,47711.0
2019-06-06 12:40:00,173.61,173.98,173.51,173.9,15842.0,160.9927,161.3358,160.8999,161.2616,15842.0
2019-06-06 12:50:00,173.86,173.95,173.55,173.66,10908.0,161.2245,161.3079,160.937,161.039,10908.0
2019-06-06 13:00:00,173.7,173.79,173.51,173.65,13471.0,161.0761,161.1596,160.8999,161.0297,13471.0
2019-06-06 13:10:00,173.62,173.71,173.54,173.54,7534.0,161.0019,161.0854,160.9277,160.9277,7534.0
2019-06-06 13:20:00,173.55,173.8,173.51,173.8,16837.0,160.937,161.1688,160.8999,161.1688,16837.0
2019-06-06 13:30:00,173.81,173.96,173.53,173.53,9177.0,161.1781,161.3172,160.9185,160.9185,9177.0
2019-06-06 13:40:00,173.51,173.79,173.51,173.66,8754.0,160.8999,161.1596,160.8999,161.039,8754.0
2019-06-06 13:50:00,173.72,173.83,173.65,173.71,4652.0,161.0947,161.1967,161.0297,161.0854,4652.0
2019-06-06 14:00:00,173.68,173.74,173.42,173.43,11274.0,161.0576,161.1132,160.8165,160.8257,11274.0
2019-06-06 14:10:00,173.42,173.71,173.39,173.55,8026.0,160.8165,161.0854,160.7886,160.937,8026.0
2019-06-06 14:20:00,173.57,173.63,173.44,173.56,10278.0,160.9556,161.0112,160.835,160.9463,10278.0
2019-06-06 14:30:00,173.55,174.05,173.54,173.74,14225.0,160.937,161.4007,160.9277,161.1132,14225.0
2019-06-06 14:40:00,173.74,173.95,173.65,173.94,21666.0,161.1132,161.3079,161.0297,161.2987,21666.0
2019-06-06 14:50:00,173.95,174.06,173.73,173.73,11689.0,161.3079,161.4099,161.1039,161.1039,11689.0
2019-06-06 15:00:00,173.75,174.1,173.61,173.98,17602.0,161.1225,161.447,160.9927,161.3358,17602.0
2019-06-06 15:10:00,173.98,174.1,173.88,174.08,13344.0,161.3358,161.447,161.243,161.4285,13344.0
2019-06-06 15:20:00,174.09,174.13,173.9,174.01,20480.0,161.4378,161.4749,161.2616,161.3636,20480.0
2019-06-06 15:30:00,174.01,174.34,173.99,174.26,41212.0,161.3636,161.6696,161.345,161.5954,41212.0
2019-06-06 15:40:00,174.25,174.28,173.88,174.21,60823.0,161.5861,161.614,161.243,161.549,60823.0
2019-06-06 15:50:00,174.2,174.36,173.89,173.94,105028.0,161.5398,161.6881,161.2523,161.2987,105028.0
2019-06-07 09:30:00,174.71,177.33,174.71,176.32,61446.0,162.0127,164.4423,162.0127,163.5057,61446.0
2019-06-07 09:40:00,176.52,176.52,175.64,176.18,15433.0,163.6912,163.6912,162.8751,163.3759,15433.0
2019-06-07 09:50:00,176.2,176.2,175.45,175.62,26327.0,163.3944,163.3944,162.6989,162.8566,26327.0
2019-06-07 10:00:00,175.56,175.72,175.4,175.61,10445.0,162.8009,162.9493,162.6526,162.8473,10445.0
2019-06-07 10:10:00,175.62,175.87,175.62,175.84,11250.0,162.8566,163.0884,162.8566,163.0606,11250.0
2019-06-07 10:20:00,175.88,176.16,175.84,176.16,8954.0,163.0977,163.3573,163.0606,163.3573,8954.0
2019-06-07 10:30:00,176.18,176.35,176.08,176.16,13986.0,163.3759,163.5335,163.2831,163.3573,13986.0
2019-06-07 10:40:00,176.29,176.54,176.2,176.34,10817.0,163.4779,163.7097,163.3944,163.5242,10817.0
2019-06-07 10:50:00,176.39,176.45,176.27,176.45,8904.0,163.5706,163.6263,163.4593,163.6263,8904.0
2019-06-07 11:00:00,176.43,176.45,176.19,176.2,13288.0,163.6077,163.6263,163.3851,163.3944,13288.0
2019-06-07 11:10:00,176.24,176.41,176.1,176.38,12249.0,163.4315,163.5892,163.3017,163.5613,12249.0
2019-06-07 11:20:00,176.44,176.71,176.41,176.6,15431.0,163.617,163.8674,163.5892,163.7654,15431.0
2019-06-07 11:30:00,176.6,176.63,176.26,176.31,12500.0,163.7654,163.7932,163.4501,163.4964,12500.0
2019-06-07 11:40:00,176.34,176.43,176.04,176.34,20400.0,163.5242,163.6077,163.2461,163.5242,20400.0
2019-06-07 11:50:00,176.44,176.82,176.44,176.66,18373.0,163.617,163.9694,163.617,163.821,18373.0
2019-06-07 12:00:00,176.71,176.76,176.58,176.68,8631.0,163.8674,163.9137,163.7468,163.8395,8631.0
2019-06-07 12:10:00,176.68,176.85,176.65,176.77,13331.0,163.8395,163.9972,163.8117,163.923,13331.0
2019-06-07 12:20:00,176.77,176.8,176.72,176.78,12521.0,163.923,163.9508,163.8766,163.9323,12521.0
2019-06-07 12:30:00,176.81,176.96,176.76,176.85,14765.0,163.9601,164.0992,163.9137,163.9972,14765.0
2019-06-07 12:40:00,176.84,176.97,176.84,176.92,6446.0,163.9879,164.1085,163.9879,164.0621,6446.0
2019-06-07 12:50:00,176.92,177.06,176.84,177.06,7395.0,164.0621,164.1919,163.9879,164.1919,7395.0
2019-06-07 13:00:00,177.11,177.35,177.06,177.32,7386.0,164.2383,164.4608,164.1919,164.433,7386.0
2019-06-07 13:10:00,177.29,177.29,177.01,177.14,9244.0,164.4052,164.4052,164.1456,164.2661,9244.0
2019-06-07 13:20:00,177.1,177.18,176.73,177.01,9146.0,164.229,164.3032,163.8859,164.1456,9146.0
2019-06-07 13:30:00,176.95,177.17,176.94,177.17,14578.0,164.0899,164.2939,164.0806,164.2939,14578.0
2019-06-07 13:40:00,177.11,177.12,176.93,176.93,7538.0,164.2383,164.2476,164.0714,164.0714,7538.0
2019-06-07 13:50:00,177.0,177.02,176.82,177.02,7965.0,164.1363,164.1548,163.9694,164.1548,7965.0
2019-06-07 14:00:00,177.0,177.05,176.84,176.95,11258.0,164.1363,164.1826,163.9879,164.0899,11258.0
2019-06-07 14:10:00,176.97,177.12,176.94,177.02,5040.0,164.1085,164.2476,164.0806,164.1548,5040.0
2019-06-07 14:20:00,177.03,177.1,176.93,177.0,16177.0,164.1641,164.229,164.0714,164.1363,16177.0
2019-06-07 14:30:00,177.02,177.18,176.96,177.18,12998.0,164.1548,164.3032,164.0992,164.3032,12998.0
2019-06-07 14:40:00,177.15,177.2,176.69,176.72,15815.0,164.2754,164.3217,163.8488,163.8766,15815.0
2019-06-07 14:50:00,176.71,177.02,176.67,177.02,26127.0,163.8674,164.1548,163.8303,164.1548,26127.0
2019-06-07 15:00:00,176.99,177.16,176.92,177.02,8942.0,164.127,164.2847,164.0621,164.1548,8942.0
2019-06-07 15:10:00,177.09,177.2,177.02,177.1,8964.0,164.2197,164.3217,164.1548,164.229,8964.0
2019-06-07 15:20:00,177.09,177.14,177.01,177.11,12805.0,164.2197,164.2661,164.1456,164.2383,12805.0
2019-06-07 15:30:00,177.12,177.19,177.01,177.07,26560.0,164.2476,164.3125,164.1456,164.2012,26560.0
2019-06-07 15:40:00,177.12,177.14,176.72,177.08,53529.0,164.2476,164.2661,163.8766,164.2105,53529.0
2019-06-07 15:50:00,177.1,177.14,176.7,176.85,81747.0,164.229,164.2661,163.8581,163.9972,81747.0
2019-06-10 09:30:00,177.14,177.54,176.13,176.13,33315.0,164.2661,164.637,163.3295,163.3295,33315.0
2019-06-10 09:40:00,176.73,176.99,176.33,176.71,6554.0,163.8859,164.127,163.515,163.8674,6554.0
2019-06-10 09:50:00,176.69,177.86,176.68,177.86,10664.0,163.8488,164.9338,163.8395,164.9338,10664.0
2019-06-10 10:00:00,177.85,178.58,177.76,178.58,12265.0,164.9245,165.6015,164.841,165.6015,12265.0
2019-06-10 10:10:00,178.58,178.58,177.34,177.45,11166.0,165.6015,165.6015,164.4516,164.5536,11166.0
2019-06-10 10:20:00,177.45,177.45,177.09,177.22,15398.0,164.5536,164.5536,164.2197,164.3403,15398.0
2019-06-10 10:30:00,177.21,177.34,176.92,177.3,23100.0,164.331,164.4516,164.0621,164.4145,23100.0
2019-06-10 10:40:00,177.3,177.55,177.04,177.2,14456.0,164.4145,164.6463,164.1734,164.3217,14456.0
2019-06-10 10:50:00,177.22,177.48,177.18,177.48,14299.0,164.3403,164.5814,164.3032,164.5814,14299.0
2019-06-10 11:00:00,177.43,178.04,177.43,178.04,7471.0,164.535,165.1007,164.535,165.1007,7471.0
2019-06-10 11:10:00,178.17,178.17,177.8,177.83,8214.0,165.2212,165.2212,164.8781,164.906,8214.0
2019-06-10 11:20:00,177.77,177.9,177.71,177.74,7126.0,164.8503,164.9709,164.7947,164.8225,7126.0
2019-06-10 11:30:00,177.75,177.89,177.7,177.78,7165.0,164.8318,164.9616,164.7854,164.8596,7165.0
2019-06-10 11:40:00,177.85,178.13,177.69,177.89,30240.0,164.9245,165.1842,164.7761,164.9616,30240.0
2019-06-10 11:50:00,177.91,178.09,177.82,177.83,16135.0,164.9801,165.1471,164.8967,164.906,16135.0
2019-06-10 12:00:00,177.79,177.8,177.53,177.53,13752.0,164.8689,164.8781,164.6278,164.6278,13752.0
2019-06-10 12:10:00,177.6,177.73,177.6,177.71,8733.0,164.6927,164.8132,164.6927,164.7947,8733.0
2019-06-10 12:20:00,177.68,177.89,177.63,177.8,9107.0,164.7669,164.9616,164.7205,164.8781,9107.0
2019-06-10 12:30:00,177.84,177.93,177.57,177.65,6369.0,164.9152,164.9987,164.6649,164.739,6369.0
2019-06-10 12:40:00,177.67,177.93,177.67,177.87,10574.0,164.7576,164.9987,164.7576,164.9431,10574.0
2019-06-10 12:50:00,177.86,177.94,177.83,177.84,8605.0,164.9338,165.008,164.906,164.9152,8605.0
2019-06-10 13:00:00,177.8,177.95,177.8,177.84,8761.0,164.8781,165.0172,164.8781,164.9152,8761.0
2019-06-10 13:10:00,177.81,177.99,177.79,177.82,4661.0,164.8874,165.0543,164.8689,164.8967,4661.0
2019-06-10 13:20:00,177.78,177.98,177.78,177.94,31088.0,164.8596,165.0451,164.8596,165.008,31088.0
2019-06-10 13:30:00,177.95,177.95,177.81,177.94,14772.0,165.0172,165.0172,164.8874,165.008,14772.0
2019-06-10 13:40:00,177.99,178.11,177.83,178.06,10948.0,165.0543,165.1656,164.906,165.1192,10948.0
2019-06-10 13:50:00,178.02,178.18,177.96,177.97,8619.0,165.0822,165.2305,165.0265,165.0358,8619.0
2019-06-10 14:00:00,178.0,178.06,177.81,178.0,11781.0,165.0636,165.1192,164.8874,165.0636,11781.0
2019-06-10 14:10:00,178.01,178.06,177.9,177.91,7782.0,165.0729,165.1192,164.9709,164.9801,7782.0
2019-06-10 14:20:00,177.9,178.11,177.85,178.06,10093.0,164.9709,165.1656,164.9245,165.1192,10093.0
2019-06-10 14:30:00,178.05,178.28,178.05,178.2,5667.0,165.11,165.3233,165.11,165.2491,5667.0
2019-06-10 14:40:00,178.22,178.35,178.15,178.3,6708.0,165.2676,165.3882,165.2027,165.3418,6708.0
2019-06-10 14:50:00,178.31,178.33,178.04,178.05,7508.0,165.3511,165.3696,165.1007,165.11,7508.0
2019-06-10 15:00:00,178.05,178.18,178.03,178.1,18709.0,165.11,165.2305,165.0914,165.1563,18709.0
2019-06-10 15:10:00,178.13,178.25,177.96,178.16,9465.0,165.1842,165.2954,165.0265,165.212,9465.0
2019-06-10 15:20:00,178.17,178.2,177.99,178.0,15305.0,165.2212,165.2491,165.0543,165.0636,15305.0
2019-06-10 15:30:00,178.0,178.3,177.94,178.16,20075.0,165.0636,165.3418,165.008,165.212,20075.0
2019-06-10 15:40:00,178.19,178.27,178.04,178.08,21635.0,165.2398,165.314,165.1007,165.1378,21635.0
2019-06-10 15:50:00,178.07,178.18,177.93,177.96,61486.0,165.1285,165.2305,164.9987,165.0265,61486.0
2019-06-11 09:30:00,178.51,178.93,178.19,178.5,50953.0,165.5365,165.926,165.2398,165.5273,50953.0
2019-06-11 09:40:00,178.57,178.59,178.03,178.13,12971.0,165.5922,165.6107,165.0914,165.1842,12971.0
2019-06-11 09:50:00,178.18,178.56,177.75,177.84,42777.0,165.2305,165.5829,164.8318,164.9152,42777.0
2019-06-11 10:00:00,177.87,178.5,177.82,178.38,10415.0,164.9431,165.5273,164.8967,165.416,10415.0
2019-06-11 10:10:00,178.33,178.67,178.32,178.45,15632.0,165.3696,165.6849,165.3603,165.4809,15632.0
2019-06-11 10:20:00,178.45,178.46,177.66,178.06,38157.0,165.4809,165.4902,164.7483,165.1192,38157.0
2019-06-11 10:30:00,178.0,178.0,177.31,177.35,19822.0,165.0636,165.0636,164.4238,164.4608,19822.0
2019-06-11 10:40:00,177.35,177.61,177.0,177.2,24656.0,164.4608,164.7019,164.1363,164.3217,24656.0
2019-06-11 10:50:00,177.21,177.32,177.06,177.11,17301.0,164.331,164.433,164.1919,164.2383,17301.0
2019-06-11 11:00:00,177.08,177.14,176.9,177.04,44795.0,164.2105,164.2661,164.0435,164.1734,44795.0
2019-06-11 11:10:00,177.1,177.78,177.1,177.65,13974.0,164.229,164.8596,164.229,164.739,13974.0
2019-06-11 11:20:00,177.62,177.76,177.53,177.63,8551.0,164.7112,164.841,164.6278,164.7205,8551.0
2019-06-11 11:30:00,177.65,177.68,177.44,177.53,11628.0,164.739,164.7669,164.5443,164.6278,11628.0
2019-06-11 11:40:00,177.53,177.88,177.51,177.81,10259.0,164.6278,164.9523,164.6092,164.8874,10259.0
2019-06-11 11:50:00,177.8,178.0,177.79,177.85,11928.0,164.8781,165.0636,164.8689,164.9245,11928.0
2019-06-11 12:00:00,177.82,177.89,177.34,177.34,12765.0,164.8967,164.9616,164.4516,164.4516,12765.0
2019-06-11 12:10:00,177.31,177.38,177.1,177.11,9832.0,164.4238,164.4887,164.229,164.2383,9832.0
2019-06-11 12:20:00,177.09,177.14,176.94,176.94,25245.0,164.2197,164.2661,164.0806,164.0806,25245.0
2019-06-11 12:30:00,176.95,177.16,176.93,176.96,9514.0,164.0899,164.2847,164.0714,164.0992,9514.0
2019-06-11 12:40:00,176.96,177.11,176.83,176.87,11544.0,164.0992,164.2383,163.9786,164.0157,11544.0
2019-06-11 12:50:00,176.89,176.98,176.78,176.92,14541.0,164.0343,164.1177,163.9323,164.0621,14541.0
2019-06-11 13:00:00,176.91,176.91,176.75,176.86,13992.0,164.0528,164.0528,163.9044,164.0065,13992.0
2019-06-11 13:10:00,176.81,177.02,176.81,177.02,10919.0,163.9601,164.1548,163.9601,164.1548,10919.0
2019-06-11 13:20:00,177.01,177.1,176.91,176.96,10363.0,164.1456,164.229,164.0528,164.0992,10363.0
2019-06-11 13:30:00,176.99,177.21,176.93,177.18,14536.0,164.127,164.331,164.0714,164.3032,14536.0
2019-06-11 13:40:00,177.16,177.23,177.09,177.15,7436.0,164.2847,164.3496,164.2197,164.2754,7436.0
2019-06-11 13:50:00,177.19,177.53,177.18,177.53,7952.0,164.3125,164.6278,164.3032,164.6278,7952.0
2019-06-11 14:00:00,177.72,178.0,177.69,177.87,10729.0,164.804,165.0636,164.7761,164.9431,10729.0
2019-06-11 14:10:00,177.87,178.13,177.81,178.12,12647.0,164.9431,165.1842,164.8874,165.1749,12647.0
2019-06-11 14:20:00,178.08,178.18,177.99,177.99,9117.0,165.1378,165.2305,165.0543,165.0543,9117.0
2019-06-11 14:30:00,177.98,178.0,177.59,177.73,7458.0,165.0451,165.0636,164.6834,164.8132,7458.0
2019-06-11 14:40:00,177.69,177.77,177.48,177.54,12008.0,164.7761,164.8503,164.5814,164.637,12008.0
2019-06-11 14:50:00,177.54,177.58,177.34,177.39,16630.0,164.637,164.6741,164.4516,164.4979,16630.0
2019-06-11 15:00:00,177.34,177.54,177.16,177.54,13981.0,164.4516,164.637,164.2847,164.637,13981.0
2019-06-11 15:10:00,177.57,177.59,177.36,177.38,17867.0,164.6649,164.6834,164.4701,164.4887,17867.0
2019-06-11 15:20:00,177.4,177.41,177.09,177.14,16163.0,164.5072,164.5165,164.2197,164.2661,16163.0
2019-06-11 15:30:00,177.12,177.38,177.02,177.23,27973.0,164.2476,164.4887,164.1548,164.3496,27973.0
2019-06-11 15:40:00,177.2,177.37,177.13,177.36,24886.0,164.3217,164.4794,164.2568,164.4701,24886.0
2019-06-11 15:50:00,177.37,177.72,177.32,177.48,72334.0,164.4794,164.804,164.433,164.5814,72334.0
2019-06-12 09:30:00,178.36,179.1,177.49,178.84,33580.0,165.3974,166.0837,164.5907,165.8426,33580.0
2019-06-12 09:40:00,178.82,179.1,178.37,178.41,17552.0,165.824,166.0837,165.4067,165.4438,17552.0
2019-06-12 09:50:00,178.51,178.51,177.88,177.98,35667.0,165.5365,165.5365,164.9523,165.0451,35667.0
2019-06-12 10:00:00,177.96,178.02,177.72,177.74,19792.0,165.0265,165.0822,164.804,164.8225,19792.0
2019-06-12 10:10:00,177.73,177.91,177.44,177.44,16789.0,164.8132,164.9801,164.5443,164.5443,16789.0
2019-06-12 10:20:00,177.44,177.44,175.66,176.09,45926.0,164.5443,164.5443,162.8937,163.2924,45926.0
2019-06-12 10:30:00,176.23,176.71,176.14,176.57,24824.0,163.4222,163.8674,163.3388,163.7375,24824.0
2019-06-12 10:40:00,176.59,177.03,176.48,176.92,68440.0,163.7561,164.1641,163.6541,164.0621,68440.0
2019-06-12 10:50:00,176.98,177.18,176.44,176.68,61695.0,164.1177,164.3032,163.617,163.8395,61695.0
2019-06-12 11:00:00,176.7,176.84,176.54,176.63,28423.0,163.8581,163.9879,163.7097,163.7932,28423.0
2019-06-12 11:10:00,176.57,176.8,176.5,176.68,21792.0,163.7375,163.9508,163.6726,163.8395,21792.0
2019-06-12 11:20:00,176.67,176.72,176.44,176.49,19383.0,163.8303,163.8766,163.617,163.6633,19383.0
2019-06-12 11:30:00,176.53,176.62,176.48,176.56,21866.0,163.7004,163.7839,163.6541,163.7283,21866.0
2019-06-12 11:40:00,176.53,176.73,176.48,176.54,13427.0,163.7004,163.8859,163.6541,163.7097,13427.0
2019-06-12 11:50:00,176.5,176.65,176.49,176.52,11210.0,163.6726,163.8117,163.6633,163.6912,11210.0
2019-06-12 12:00:00,176.54,176.71,176.47,176.58,7645.0,163.7097,163.8674,163.6448,163.7468,7645.0
2019-06-12 12:10:00,176.56,176.79,176.48,176.72,9637.0,163.7283,163.9415,163.6541,163.8766,9637.0
2019-06-12 12:20:00,176.7,177.01,176.7,177.0,10337.0,163.8581,164.1456,163.8581,164.1363,10337.0
2019-06-12 12:30:00,176.99,177.02,176.85,176.97,11094.0,164.127,164.1548,163.9972,164.1085,11094.0
2019-06-12 12:40:00,176.97,177.04,176.89,176.97,12350.0,164.1085,164.1734,164.0343,164.1085,12350.0
2019-06-12 12:50:00,177.0,177.06,176.79,177.01,9091.0,164.1363,164.1919,163.9415,164.1456,9091.0
2019-06-12 13:00:00,177.03,177.3,177.01,177.18,7088.0,164.1641,164.4145,164.1456,164.3032,7088.0
2019-06-12 13:10:00,177.15,177.21,177.04,177.2,5693.0,164.2754,164.331,164.1734,164.3217,5693.0
2019-06-12 13:20:00,177.23,177.48,177.22,177.46,7230.0,164.3496,164.5814,164.3403,164.5628,7230.0
2019-06-12 13:30:00,177.5,177.5,177.23,177.25,7282.0,164.5999,164.5999,164.3496,164.3681,7282.0
2019-06-12 13:40:00,177.27,177.49,177.2,177.47,7511.0,164.3867,164.5907,164.3217,164.5721,7511.0
2019-06-12 13:50:00,177.49,177.58,177.23,177.46,10773.0,164.5907,164.6741,164.3496,164.5628,10773.0
2019-06-12 14:00:00,177.44,177.46,177.05,177.05,9591.0,164.5443,164.5628,164.1826,164.1826,9591.0
2019-06-12 14:10:00,177.03,177.15,176.96,177.02,35851.0,164.1641,164.2754,164.0992,164.1548,35851.0
2019-06-12 14:20:00,177.06,177.14,176.88,177.09,19149.0,164.1919,164.2661,164.025,164.2197,19149.0
2019-06-12 14:30:00,177.13,177.25,176.99,177.12,8717.0,164.2568,164.3681,164.127,164.2476,8717.0
2019-06-12 14:40:00,177.11,177.25,177.01,177.05,10766.0,164.2383,164.3681,164.1456,164.1826,10766.0
2019-06-12 14:50:00,177.05,177.22,176.95,177.03,14242.0,164.1826,164.3403,164.0899,164.1641,14242.0
2019-06-12 15:00:00,177.0,177.34,176.93,177.25,21855.0,164.1363,164.4516,164.0714,164.3681,21855.0
2019-06-12 15:10:00,177.25,177.28,177.09,177.24,13479.0,164.3681,164.3959,164.2197,164.3588,13479.0
2019-06-12 15:20:00,177.25,177.29,177.06,177.06,20710.0,164.3681,164.4052,164.1919,164.1919,20710.0
2019-06-12 15:30:00,177.1,177.25,177.06,177.17,18294.0,164.229,164.3681,164.1919,164.2939,18294.0
2019-06-12 15:40:00,177.14,177.38,177.13,177.3,34896.0,164.2661,164.4887,164.2568,164.4145,34896.0
2019-06-12 15:50:00,177.34,177.42,176.89,177.17,77548.0,164.4516,164.5258,164.0343,164.2939,77548.0
2019-06-13 09:30:00,178.27,178.64,177.5,177.89,39526.0,165.314,165.6571,164.5999,164.9616,39526.0
2019-06-13 09:40:00,177.81,177.9,177.03,177.25,21828.0,164.8874,164.9709,164.1641,164.3681,21828.0
2019-06-13 09:50:00,177.22,177.4,176.64,177.37,30992.0,164.3403,164.5072,163.8024,164.4794,30992.0
2019-06-13 10:00:00,177.37,177.46,176.82,176.88,18535.0,164.4794,164.5628,163.9694,164.025,18535.0
2019-06-13 10:10:00,176.88,177.32,176.86,177.03,39288.0,164.025,164.433,164.0065,164.1641,39288.0
2019-06-13 10:20:00,177.03,177.22,176.97,177.22,20926.0,164.1641,164.3403,164.1085,164.3403,20926.0
2019-06-13 10:30:00,177.23,177.4,177.17,177.27,22839.0,164.3496,164.5072,164.2939,164.3867,22839.0
2019-06-13 10:40:00,177.23,177.32,177.12,177.17,19044.0,164.3496,164.433,164.2476,164.2939,19044.0
2019-06-13 10:50:00,177.15,177.28,176.87,176.9,18106.0,164.2754,164.3959,164.0157,164.0435,18106.0
2019-06-13 11:00:00,176.9,177.32,176.87,177.02,31726.0,164.0435,164.433,164.0157,164.1548,31726.0
2019-06-13 11:10:00,177.06,177.18,176.97,177.07,15424.0,164.1919,164.3032,164.1085,164.2012,15424.0
2019-06-13 11:20:00,177.09,177.15,177.0,177.15,16238.0,164.2197,164.2754,164.1363,164.2754,16238.0
2019-06-13 11:30:00,177.18,177.38,177.08,177.19,11922.0,164.3032,164.4887,164.2105,164.3125,11922.0
2019-06-13 11:40:00,177.16,177.18,177.0,177.12,4741.0,164.2847,164.3032,164.1363,164.2476,4741.0
2019-06-13 11:50:00,177.12,177.34,177.11,177.33,8140.0,164.2476,164.4516,164.2383,164.4423,8140.0
2019-06-13 12:00:00,177.31,177.6,177.27,177.56,6502.0,164.4238,164.6927,164.3867,164.6556,6502.0
2019-06-13 12:10:00,177.57,177.57,177.44,177.56,4458.0,164.6649,164.6649,164.5443,164.6556,4458.0
2019-06-13 12:20:00,177.55,177.57,177.36,177.42,8487.0,164.6463,164.6649,164.4701,164.5258,8487.0
2019-06-13 12:30:00,177.4,177.44,177.31,177.31,15647.0,164.5072,164.5443,164.4238,164.4238,15647.0
2019-06-13 12:40:00,177.31,177.45,177.25,177.28,15097.0,164.4238,164.5536,164.3681,164.3959,15097.0
2019-06-13 12:50:00,177.21,177.33,177.14,177.26,12181.0,164.331,164.4423,164.2661,164.3774,12181.0
2019-06-13 13:00:00,177.28,177.54,177.28,177.31,11326.0,164.3959,164.637,164.3959,164.4238,11326.0
2019-06-13 13:10:00,177.3,177.3,177.06,177.1,7782.0,164.4145,164.4145,164.1919,164.229,7782.0
2019-06-13 13:20:00,177.11,177.29,177.05,177.25,11799.0,164.2383,164.4052,164.1826,164.3681,11799.0
2019-06-13 13:30:00,177.25,177.36,177.23,177.34,10739.0,164.3681,164.4701,164.3496,164.4516,10739.0
2019-06-13 13:40:00,177.35,177.56,177.3,177.44,13507.0,164.4608,164.6556,164.4145,164.5443,13507.0
2019-06-13 13:50:00,177.46,177.61,177.43,177.57,10933.0,164.5628,164.7019,164.535,164.6649,10933.0
2019-06-13 14:00:00,177.59,177.78,177.48,177.49,12434.0,164.6834,164.8596,164.5814,164.5907,12434.0
2019-06-13 14:10:00,177.47,177.47,177.29,177.3,20955.0,164.5721,164.5721,164.4052,164.4145,20955.0
2019-06-13 14:20:00,177.31,177.5,177.31,177.4,12617.0,164.4238,164.5999,164.4238,164.5072,12617.0
2019-06-13 14:30:00,177.4,177.4,177.11,177.22,13525.0,164.5072,164.5072,164.2383,164.3403,13525.0
2019-06-13 14:40:00,177.2,177.3,177.03,177.05,13089.0,164.3217,164.4145,164.1641,164.1826,13089.0
2019-06-13 14:50:00,177.02,177.28,176.99,177.12,26473.0,164.1548,164.3959,164.127,164.2476,26473.0
2019-06-13 15:00:00,177.15,177.19,176.76,176.95,49433.0,164.2754,164.3125,163.9137,164.0899,49433.0
2019-06-13 15:10:00,176.97,177.14,176.86,176.96,15845.0,164.1085,164.2661,164.0065,164.0992,15845.0
2019-06-13 15:20:00,176.97,177.11,176.92,177.06,17667.0,164.1085,164.2383,164.0621,164.1919,17667.0
2019-06-13 15:30:00,177.05,177.31,176.99,177.28,24055.0,164.1826,164.4238,164.127,164.3959,24055.0
2019-06-13 15:40:00,177.26,177.36,176.85,176.89,50758.0,164.3774,164.4701,163.9972,164.0343,50758.0
2019-06-13 15:50:00,176.9,178.0,176.9,177.95,110246.0,164.0435,165.0636,164.0435,165.0172,110246.0
2019-06-14 09:30:00,177.84,178.03,176.6,177.1,38573.0,164.9152,165.0914,163.7654,164.229,38573.0
2019-06-14 09:40:00,177.06,177.35,176.78,176.95,36252.0,164.1919,164.4608,163.9323,164.0899,36252.0
2019-06-14 09:50:00,176.97,177.57,176.27,177.49,18938.0,164.1085,164.6649,163.4593,164.5907,18938.0
2019-06-14 10:00:00,177.37,177.52,176.92,177.23,32257.0,164.4794,164.6185,164.0621,164.3496,32257.0
2019-06-14 10:10:00,177.25,177.37,176.92,177.23,15055.0,164.3681,164.4794,164.0621,164.3496,15055.0
2019-06-14 10:20:00,177.24,177.24,176.93,177.06,5504.0,164.3588,164.3588,164.0714,164.1919,5504.0
2019-06-14 10:30:00,177.07,177.16,176.9,177.03,19827.0,164.2012,164.2847,164.0435,164.1641,19827.0
2019-06-14 10:40:00,177.05,177.34,177.02,177.28,7659.0,164.1826,164.4516,164.1548,164.3959,7659.0
2019-06-14 10:50:00,177.3,177.3,176.98,177.01,5768.0,164.4145,164.4145,164.1177,164.1456,5768.0
2019-06-14 11:00:00,177.01,177.15,176.94,177.04,24051.0,164.1456,164.2754,164.0806,164.1734,24051.0
2019-06-14 11:10:00,177.08,177.13,176.9,177.05,11074.0,164.2105,164.2568,164.0435,164.1826,11074.0
2019-06-14 11:20:00,177.06,177.14,176.96,177.0,14105.0,164.1919,164.2661,164.0992,164.1363,14105.0
2019-06-14 11:30:00,177.01,177.35,176.97,177.2,19046.0,164.1456,164.4608,164.1085,164.3217,19046.0
2019-06-14 11:40:00,177.17,177.17,176.78,176.93,4753.0,164.2939,164.2939,163.9323,164.0714,4753.0
2019-06-14 11:50:00,176.97,177.16,176.79,176.94,11077.0,164.1085,164.2847,163.9415,164.0806,11077.0
2019-06-14 12:00:00,176.89,176.89,176.53,176.59,4728.0,164.0343,164.0343,163.7004,163.7561,4728.0
2019-06-14 12:10:00,176.59,176.73,176.57,176.59,4509.0,163.7561,163.8859,163.7375,163.7561,4509.0
2019-06-14 12:20:00,176.62,176.67,176.46,176.47,6591.0,163.7839,163.8303,163.6355,163.6448,6591.0
2019-06-14 12:30:00,176.52,176.9,176.5,176.88,12724.0,163.6912,164.0435,163.6726,164.025,12724.0
2019-06-14 12:40:00,176.92,176.92,176.6,176.65,4989.0,164.0621,164.0621,163.7654,163.8117,4989.0
2019-06-14 12:50:00,176.72,176.96,176.72,176.96,5173.0,163.8766,164.0992,163.8766,164.0992,5173.0
2019-06-14 13:00:00,176.86,176.89,176.64,176.71,5915.0,164.0065,164.0343,163.8024,163.8674,5915.0
2019-06-14 13:10:00,176.71,176.71,176.59,176.67,3408.0,163.8674,163.8674,163.7561,163.8303,3408.0
2019-06-14 13:20:00,176.66,176.89,176.65,176.73,3989.0,163.821,164.0343,163.8117,163.8859,3989.0
2019-06-14 13:30:00,176.69,176.73,176.62,176.69,2000.0,163.8488,163.8859,163.7839,163.8488,2000.0
2019-06-14 13:40:00,176.67,176.86,176.66,176.82,5971.0,163.8303,164.0065,163.821,163.9694,5971.0
2019-06-14 13:50:00,176.84,176.88,176.63,176.63,4544.0,163.9879,164.025,163.7932,163.7932,4544.0
2019-06-14 14:00:00,176.61,176.7,176.52,176.61,4734.0,163.7746,163.8581,163.6912,163.7746,4734.0
2019-06-14 14:10:00,176.61,176.76,176.55,176.75,9030.0,163.7746,163.9137,163.719,163.9044,9030.0
2019-06-14 14:20:00,176.79,176.81,176.55,176.71,6988.0,163.9415,163.9601,163.719,163.8674,6988.0
2019-06-14 14:30:00,176.72,176.72,176.56,176.59,4686.0,163.8766,163.8766,163.7283,163.7561,4686.0
2019-06-14 14:40:00,176.61,176.64,176.45,176.55,8408.0,163.7746,163.8024,163.6263,163.719,8408.0
2019-06-14 14:50:00,176.58,176.83,176.55,176.8,9528.0,163.7468,163.9786,163.719,163.9508,9528.0
2019-06-14 15:00:00,176.81,177.03,176.68,176.95,9323.0,163.9601,164.1641,163.8395,164.0899,9323.0
2019-06-14 15:10:00,177.0,177.14,176.96,177.14,8535.0,164.1363,164.2661,164.0992,164.2661,8535.0
2019-06-14 15:20:00,177.14,177.27,177.04,177.04,14645.0,164.2661,164.3867,164.1734,164.1734,14645.0
2019-06-14 15:30:00,177.05,177.05,176.88,176.88,17219.0,164.1826,164.1826,164.025,164.025,17219.0
2019-06-14 15:40:00,176.8,176.8,176.63,176.73,19712.0,163.9508,163.9508,163.7932,163.8859,19712.0
2019-06-14 15:50:00,176.73,177.13,176.73,176.87,96337.0,163.8859,164.2568,163.8859,164.0157,96337.0
2019-06-17 09:30:00,177.28,177.92,176.37,176.44,38328.0,164.3959,164.9894,163.5521,163.617,38328.0
2019-06-17 09:40:00,176.44,177.06,176.32,176.9,11025.0,163.617,164.1919,163.5057,164.0435,11025.0
2019-06-17 09:50:00,176.94,177.33,176.85,176.93,14328.0,164.0806,164.4423,163.9972,164.0714,14328.0
2019-06-17 10:00:00,176.74,177.08,176.59,177.0,7797.0,163.8952,164.2105,163.7561,164.1363,7797.0
2019-06-17 10:10:00,177.01,177.15,176.84,177.07,11014.0,164.1456,164.2754,163.9879,164.2012,11014.0
2019-06-17 10:20:00,177.17,177.57,177.06,177.57,5171.0,164.2939,164.6649,164.1919,164.6649,5171.0
2019-06-17 10:30:00,177.47,177.47,177.06,177.22,9036.0,164.5721,164.5721,164.1919,164.3403,9036.0
2019-06-17 10:40:00,177.24,177.31,176.71,176.76,8939.0,164.3588,164.4238,163.8674,163.9137,8939.0
2019-06-17 10:50:00,176.82,176.9,176.48,176.66,7820.0,163.9694,164.0435,163.6541,163.821,7820.0
2019-06-17 11:00:00,176.62,176.64,176.21,176.28,7950.0,163.7839,163.8024,163.4037,163.4686,7950.0
2019-06-17 11:10:00,176.27,176.54,176.24,176.5,15303.0,163.4593,163.7097,163.4315,163.6726,15303.0
2019-06-17 11:20:00,176.44,176.62,176.4,176.52,97152.0,163.617,163.7839,163.5799,163.6912,97152.0
2019-06-17 11:30:00,176.49,176.49,176.09,176.09,8722.0,163.6633,163.6633,163.2924,163.2924,8722.0
2019-06-17 11:40:00,176.16,176.24,176.07,176.24,20846.0,163.3573,163.4315,163.2739,163.4315,20846.0
2019-06-17 11:50:00,176.26,176.81,176.23,176.73,10093.0,163.4501,163.9601,163.4222,163.8859,10093.0
2019-06-17 12:00:00,176.73,176.73,176.43,176.46,8667.0,163.8859,163.8859,163.6077,163.6355,8667.0
2019-06-17 12:10:00,176.48,176.5,176.37,176.44,5372.0,163.6541,163.6726,163.5521,163.617,5372.0
2019-06-17 12:20:00,176.44,176.52,176.27,176.27,5149.0,163.617,163.6912,163.4593,163.4593,5149.0
2019-06-17 12:30:00,176.25,176.58,176.23,176.58,7381.0,163.4408,163.7468,163.4222,163.7468,7381.0
2019-06-17 12:40:00,176.62,176.89,176.62,176.86,9252.0,163.7839,164.0343,163.7839,164.0065,9252.0
2019-06-17 12:50:00,176.83,176.9,176.75,176.9,7800.0,163.9786,164.0435,163.9044,164.0435,7800.0
2019-06-17 13:00:00,176.93,177.25,176.92,176.92,6032.0,164.0714,164.3681,164.0621,164.0621,6032.0
2019-06-17 13:10:00,176.97,177.27,176.97,177.22,6478.0,164.1085,164.3867,164.1085,164.3403,6478.0
2019-06-17 13:20:00,177.27,177.28,176.79,176.79,11701.0,164.3867,164.3959,163.9415,163.9415,11701.0
2019-06-17 13:30:00,176.82,177.08,176.73,177.08,4698.0,163.9694,164.2105,163.8859,164.2105,4698.0
2019-06-17 13:40:00,177.11,177.52,177.11,177.42,5556.0,164.2383,164.6185,164.2383,164.5258,5556.0
2019-06-17 13:50:00,177.39,177.55,177.34,177.49,10724.0,164.4979,164.6463,164.4516,164.5907,10724.0
2019-06-17 14:00:00,177.48,177.74,177.48,177.66,6258.0,164.5814,164.8225,164.5814,164.7483,6258.0
2019-06-17 14:10:00,177.68,178.26,177.65,178.2,19159.0,164.7669,165.3047,164.739,165.2491,19159.0
2019-06-17 14:20:00,178.14,178.38,177.99,178.08,16039.0,165.1934,165.416,165.0543,165.1378,16039.0
2019-06-17 14:30:00,178.11,178.18,178.06,178.13,8448.0,165.1656,165.2305,165.1192,165.1842,8448.0
2019-06-17 14:40:00,178.09,178.16,177.78,177.87,18480.0,165.1471,165.212,164.8596,164.9431,18480.0
2019-06-17 14:50:00,177.83,177.85,177.29,177.3,7402.0,164.906,164.9245,164.4052,164.4145,7402.0
2019-06-17 15:00:00,177.33,177.58,177.29,177.48,6164.0,164.4423,164.6741,164.4052,164.5814,6164.0
2019-06-17 15:10:00,177.43,177.51,177.24,177.27,7908.0,164.535,164.6092,164.3588,164.3867,7908.0
2019-06-17 15:20:00,177.25,177.32,177.21,177.25,7492.0,164.3681,164.433,164.331,164.3681,7492.0
2019-06-17 15:30:00,177.28,177.4,177.11,177.38,11161.0,164.3959,164.5072,164.2383,164.4887,11161.0
2019-06-17 15:40:00,177.4,177.74,177.3,177.74,21693.0,164.5072,164.8225,164.4145,164.8225,21693.0
2019-06-17 15:50:00,177.74,177.74,177.41,177.58,59316.0,164.8225,164.8225,164.5165,164.6741,59316.0
2019-06-18 09:30:00,179.95,179.97,178.59,179.04,55406.0,166.8719,166.8904,165.6107,166.028,55406.0
2019-06-18 09:40:00,178.93,179.14,178.48,178.84,19707.0,165.926,166.1208,165.5087,165.8426,19707.0
2019-06-18 09:50:00,178.88,178.95,178.55,178.84,20700.0,165.8796,165.9446,165.5736,165.8426,20700.0
2019-06-18 10:00:00,178.87,178.98,178.27,178.38,42623.0,165.8704,165.9724,165.314,165.416,42623.0
2019-06-18 10:10:00,178.31,178.84,178.27,178.79,32873.0,165.3511,165.8426,165.314,165.7962,32873.0
2019-06-18 10:20:00,178.91,179.05,178.5,178.86,16218.0,165.9075,166.0373,165.5273,165.8611,16218.0
2019-06-18 10:30:00,178.88,179.18,178.67,179.18,41198.0,165.8796,166.1578,165.6849,166.1578,41198.0
2019-06-18 10:40:00,179.18,179.62,179.18,179.56,25701.0,166.1578,166.5659,166.1578,166.5102,25701.0
2019-06-18 10:50:00,179.57,179.95,179.56,179.73,21976.0,166.5195,166.8719,166.5102,166.6679,21976.0
2019-06-18 11:00:00,179.71,179.86,179.34,179.39,19316.0,166.6493,166.7884,166.3062,166.3526,19316.0
2019-06-18 11:10:00,179.38,179.54,178.85,178.87,23618.0,166.3433,166.4917,165.8518,165.8704,23618.0
2019-06-18 11:20:00,178.91,179.06,178.51,179.06,43310.0,165.9075,166.0466,165.5365,166.0466,43310.0
2019-06-18 11:30:00,179.06,179.53,178.96,179.23,15815.0,166.0466,166.4824,165.9538,166.2042,15815.0
2019-06-18 11:40:00,179.26,179.43,179.05,179.05,18229.0,166.232,166.3897,166.0373,166.0373,18229.0
2019-06-18 11:50:00,179.04,179.26,179.03,179.08,5501.0,166.028,166.232,166.0187,166.0651,5501.0
2019-06-18 12:00:00,179.04,179.26,179.03,179.15,7771.0,166.028,166.232,166.0187,166.13,7771.0
2019-06-18 12:10:00,179.16,179.22,178.77,178.93,10357.0,166.1393,166.1949,165.7776,165.926,10357.0
2019-06-18 12:20:00,178.97,179.1,178.85,179.04,133460.0,165.9631,166.0837,165.8518,166.028,133460.0
2019-06-18 12:30:00,179.09,179.19,178.9,179.19,7629.0,166.0744,166.1671,165.8982,166.1671,7629.0
2019-06-18 12:40:00,179.25,179.56,179.21,179.45,13999.0,166.2228,166.5102,166.1857,166.4082,13999.0
2019-06-18 12:50:00,179.39,179.65,179.2,179.6,6356.0,166.3526,166.5937,166.1764,166.5473,6356.0
2019-06-18 13:00:00,179.62,179.62,178.96,179.11,5951.0,166.5659,166.5659,165.9538,166.0929,5951.0
2019-06-18 13:10:00,179.17,179.31,179.13,179.27,3907.0,166.1486,166.2784,166.1115,166.2413,3907.0
2019-06-18 13:20:00,179.19,179.27,179.13,179.26,2856.0,166.1671,166.2413,166.1115,166.232,2856.0
2019-06-18 13:30:00,179.26,179.29,179.13,179.13,7691.0,166.232,166.2599,166.1115,166.1115,7691.0
2019-06-18 13:40:00,179.14,179.31,179.1,179.2,7752.0,166.1208,166.2784,166.0837,166.1764,7752.0
2019-06-18 13:50:00,179.21,179.32,179.08,179.26,13222.0,166.1857,166.2877,166.0651,166.232,13222.0
2019-06-18 14:00:00,179.26,179.34,179.22,179.29,3625.0,166.232,166.3062,166.1949,166.2599,3625.0
2019-06-18 14:10:00,179.33,179.41,179.19,179.37,7907.0,166.2969,166.3711,166.1671,166.334,7907.0
2019-06-18 14:20:00,179.44,179.79,179.39,179.75,8219.0,166.399,166.7235,166.3526,166.6864,8219.0
2019-06-18 14:30:00,179.72,179.74,178.92,179.02,73899.0,166.6586,166.6771,165.9167,166.0095,73899.0
2019-06-18 14:40:00,179.04,179.29,178.97,179.1,25634.0,166.028,166.2599,165.9631,166.0837,25634.0
2019-06-18 14:50:00,179.1,179.18,178.94,179.04,12585.0,166.0837,166.1578,165.9353,166.028,12585.0
2019-06-18 15:00:00,179.05,179.31,179.01,179.17,39234.0,166.0373,166.2784,166.0002,166.1486,39234.0
2019-06-18 15:10:00,179.25,179.25,178.87,179.07,16180.0,166.2228,166.2228,165.8704,166.0558,16180.0
2019-06-18 15:20:00,179.1,179.11,178.93,178.99,22401.0,166.0837,166.0929,165.926,165.9817,22401.0
2019-06-18 15:30:00,178.99,179.2,178.85,179.1,29605.0,165.9817,166.1764,165.8518,166.0837,29605.0
2019-06-18 15:40:00,179.06,179.32,178.91,178.94,43070.0,166.0466,166.2877,165.9075,165.9353,43070.0
2019-06-18 15:50:00,179.0,179.38,178.88,179.15,112970.0,165.9909,166.3433,165.8796,166.13,112970.0
2019-06-19 09:30:00,178.62,178.98,177.36,177.58,54055.0,165.6385,165.9724,164.4701,164.6741,54055.0
2019-06-19 09:40:00,177.6,177.91,177.31,177.9,13829.0,164.6927,164.9801,164.4238,164.9709,13829.0
2019-06-19 09:50:00,177.89,178.75,177.89,178.68,14569.0,164.9616,165.7591,164.9616,165.6942,14569.0
2019-06-19 10:00:00,178.63,178.63,177.93,178.24,25248.0,165.6478,165.6478,164.9987,165.2862,25248.0
2019-06-19 10:10:00,178.27,178.34,177.85,177.88,19537.0,165.314,165.3789,164.9245,164.9523,19537.0
2019-06-19 10:20:00,177.88,178.1,177.88,178.03,16930.0,164.9523,165.1563,164.9523,165.0914,16930.0
2019-06-19 10:30:00,177.91,178.15,177.69,177.94,20619.0,164.9801,165.2027,164.7761,165.008,20619.0
2019-06-19 10:40:00,177.9,178.05,177.77,177.77,17407.0,164.9709,165.11,164.8503,164.8503,17407.0
2019-06-19 10:50:00,177.76,177.96,177.73,177.75,10059.0,164.841,165.0265,164.8132,164.8318,10059.0
2019-06-19 11:00:00,177.8,177.82,177.47,177.82,10594.0,164.8781,164.8967,164.5721,164.8967,10594.0
2019-06-19 11:10:00,177.76,177.79,177.55,177.65,9068.0,164.841,164.8689,164.6463,164.739,9068.0
2019-06-19 11:20:00,177.65,177.71,177.57,177.62,7877.0,164.739,164.7947,164.6649,164.7112,7877.0
2019-06-19 11:30:00,177.59,177.59,177.29,177.35,16981.0,164.6834,164.6834,164.4052,164.4608,16981.0
2019-06-19 11:40:00,177.37,177.42,177.29,177.42,10321.0,164.4794,164.5258,164.4052,164.5258,10321.0
2019-06-19 11:50:00,177.51,177.69,177.47,177.55,8946.0,164.6092,164.7761,164.5721,164.6463,8946.0
2019-06-19 12:00:00,177.57,177.78,177.44,177.78,8101.0,164.6649,164.8596,164.5443,164.8596,8101.0
2019-06-19 12:10:00,177.76,178.02,177.72,178.02,13764.0,164.841,165.0822,164.804,165.0822,13764.0
2019-06-19 12:20:00,178.02,178.05,177.87,177.88,4433.0,165.0822,165.11,164.9431,164.9523,4433.0
2019-06-19 12:30:00,177.92,178.06,177.87,177.95,5389.0,164.9894,165.1192,164.9431,165.0172,5389.0
2019-06-19 12:40:00,177.94,178.22,177.93,178.22,5363.0,165.008,165.2676,164.9987,165.2676,5363.0
2019-06-19 12:50:00,178.26,178.36,178.24,178.32,6838.0,165.3047,165.3974,165.2862,165.3603,6838.0
2019-06-19 13:00:00,178.33,178.55,178.33,178.55,3961.0,165.3696,165.5736,165.3696,165.5736,3961.0
2019-06-19 13:10:00,178.57,178.57,178.28,178.28,7529.0,165.5922,165.5922,165.3233,165.3233,7529.0
2019-06-19 13:20:00,178.27,178.64,178.22,178.63,9721.0,165.314,165.6571,165.2676,165.6478,9721.0
2019-06-19 13:30:00,178.65,178.65,178.38,178.46,14779.0,165.6664,165.6664,165.416,165.4902,14779.0
2019-06-19 13:40:00,178.42,178.57,178.41,178.48,6691.0,165.4531,165.5922,165.4438,165.5087,6691.0
2019-06-19 13:50:00,178.52,178.66,178.36,178.43,6395.0,165.5458,165.6756,165.3974,165.4624,6395.0
2019-06-19 14:00:00,178.58,179.39,178.21,179.36,19658.0,165.6015,166.3526,165.2583,166.3248,19658.0
2019-06-19 14:10:00,179.36,179.78,179.36,179.67,62560.0,166.3248,166.7142,166.3248,166.6122,62560.0
2019-06-19 14:20:00,179.65,179.65,179.26,179.57,7391.0,166.5937,166.5937,166.232,166.5195,7391.0
2019-06-19 14:30:00,179.62,179.95,179.61,179.63,11710.0,166.5659,166.8719,166.5566,166.5751,11710.0
2019-06-19 14:40:00,179.59,179.68,178.99,179.03,9011.0,166.538,166.6215,165.9817,166.0187,9011.0
2019-06-19 14:50:00,178.98,179.57,178.98,179.36,10113.0,165.9724,166.5195,165.9724,166.3248,10113.0
2019-06-19 15:00:00,179.44,180.0,179.38,179.78,133709.0,166.399,166.9183,166.3433,166.7142,133709.0
2019-06-19 15:10:00,179.78,180.42,179.75,179.84,95729.0,166.7142,167.3077,166.6864,166.7699,95729.0
2019-06-19 15:20:00,179.86,179.89,179.69,179.75,22631.0,166.7884,166.8162,166.6308,166.6864,22631.0
2019-06-19 15:30:00,179.77,179.85,179.5,179.67,12453.0,166.705,166.7792,166.4546,166.6122,12453.0
2019-06-19 15:40:00,179.7,180.22,179.7,179.91,32012.0,166.6401,167.1223,166.6401,166.8348,32012.0
2019-06-19 15:50:00,179.88,180.17,179.84,179.84,56173.0,166.807,167.0759,166.7699,166.7699,56173.0
2019-06-20 09:30:00,181.5,182.93,180.9,182.44,104376.0,168.3092,169.6353,167.7528,169.1809,104376.0
2019-06-20 09:40:00,182.48,182.56,180.78,181.34,40837.0,169.218,169.2922,167.6416,168.1609,40837.0
2019-06-20 09:50:00,181.26,182.54,181.12,182.49,37455.0,168.0867,169.2737,167.9569,169.2273,37455.0
2019-06-20 10:00:00,182.4,183.61,182.2,183.21,48046.0,169.1438,170.2659,168.9584,169.895,48046.0
2019-06-20 10:10:00,183.21,183.42,182.46,182.46,14043.0,169.895,170.0897,169.1995,169.1995,14043.0
2019-06-20 10:20:00,182.54,183.12,182.47,183.12,11644.0,169.2737,169.8115,169.2087,169.8115,11644.0
2019-06-20 10:30:00,182.98,183.0,182.46,182.63,21401.0,169.6817,169.7002,169.1995,169.3571,21401.0
2019-06-20 10:40:00,182.63,183.0,182.52,182.67,14786.0,169.3571,169.7002,169.2551,169.3942,14786.0
2019-06-20 10:50:00,182.58,183.13,182.58,183.08,16782.0,169.3107,169.8208,169.3107,169.7744,16782.0
2019-06-20 11:00:00,183.09,183.24,182.75,182.98,22517.0,169.7837,169.9228,169.4684,169.6817,22517.0
2019-06-20 11:10:00,182.94,183.05,182.55,182.55,25311.0,169.6446,169.7466,169.2829,169.2829,25311.0
2019-06-20 11:20:00,182.54,182.58,182.06,182.14,27721.0,169.2737,169.3107,168.8285,168.9027,27721.0
2019-06-20 11:30:00,182.2,182.39,182.04,182.22,21600.0,168.9584,169.1346,168.81,168.9769,21600.0
2019-06-20 11:40:00,182.18,182.39,182.04,182.34,21632.0,168.9398,169.1346,168.81,169.0882,21632.0
2019-06-20 11:50:00,182.36,182.41,182.17,182.32,13349.0,169.1067,169.1531,168.9305,169.0696,13349.0
2019-06-20 12:00:00,182.29,182.46,182.23,182.23,9392.0,169.0418,169.1995,168.9862,168.9862,9392.0
2019-06-20 12:10:00,182.22,182.22,181.38,181.44,13255.0,168.9769,168.9769,168.198,168.2536,13255.0
2019-06-20 12:20:00,181.44,182.3,181.32,182.22,16902.0,168.2536,169.0511,168.1423,168.9769,16902.0
2019-06-20 12:30:00,182.17,182.17,181.44,181.54,4843.0,168.9305,168.9305,168.2536,168.3463,4843.0
2019-06-20 12:40:00,181.52,181.76,181.49,181.62,6434.0,168.3278,168.5503,168.3,168.4205,6434.0
2019-06-20 12:50:00,181.71,182.06,181.63,181.92,22347.0,168.504,168.8285,168.4298,168.6987,22347.0
2019-06-20 13:00:00,181.95,182.42,181.86,182.3,9668.0,168.7265,169.1624,168.6431,169.0511,9668.0
2019-06-20 13:10:00,182.24,182.42,182.13,182.41,5631.0,168.9955,169.1624,168.8935,169.1531,5631.0
2019-06-20 13:20:00,182.5,182.62,182.27,182.5,7463.0,169.2366,169.3478,169.0233,169.2366,7463.0
2019-06-20 13:30:00,182.5,182.61,182.44,182.51,5331.0,169.2366,169.3386,169.1809,169.2458,5331.0
2019-06-20 13:40:00,182.54,182.58,182.28,182.31,5894.0,169.2737,169.3107,169.0325,169.0604,5894.0
2019-06-20 13:50:00,182.28,182.38,182.19,182.26,8176.0,169.0325,169.1253,168.9491,169.014,8176.0
2019-06-20 14:00:00,182.26,182.64,182.23,182.52,6701.0,169.014,169.3664,168.9862,169.2551,6701.0
2019-06-20 14:10:00,182.5,182.72,182.37,182.65,6699.0,169.2366,169.4406,169.116,169.3757,6699.0
2019-06-20 14:20:00,182.6,182.63,182.48,182.63,9757.0,169.3293,169.3571,169.218,169.3571,9757.0
2019-06-20 14:30:00,182.63,182.73,182.57,182.71,6209.0,169.3571,169.4498,169.3015,169.4313,6209.0
2019-06-20 14:40:00,182.74,182.93,182.68,182.73,8250.0,169.4591,169.6353,169.4035,169.4498,8250.0
2019-06-20 14:50:00,182.75,182.89,182.69,182.72,10421.0,169.4684,169.5982,169.4128,169.4406,10421.0
2019-06-20 15:00:00,182.73,182.73,182.36,182.63,8594.0,169.4498,169.4498,169.1067,169.3571,8594.0
2019-06-20 15:10:00,182.66,182.78,182.55,182.75,10050.0,169.3849,169.4962,169.2829,169.4684,10050.0
2019-06-20 15:20:00,182.79,182.93,182.73,182.89,22545.0,169.5055,169.6353,169.4498,169.5982,22545.0
2019-06-20 15:30:00,182.89,182.91,182.61,182.88,32566.0,169.5982,169.6168,169.3386,169.5889,32566.0
2019-06-20 15:40:00,182.92,183.0,182.78,182.91,34748.0,169.626,169.7002,169.4962,169.6168,34748.0
2019-06-20 15:50:00,182.87,183.13,182.8,182.95,90081.0,169.5797,169.8208,169.5148,169.6539,90081.0
2019-06-21 09:30:00,182.94,182.95,181.15,181.37,245568.0,169.6446,169.6539,167.9847,168.1887,245568.0
2019-06-21 09:40:00,181.37,181.6,180.92,181.39,20598.0,168.1887,168.402,167.7714,168.2072,20598.0
2019-06-21 09:50:00,181.47,182.05,181.39,181.57,18649.0,168.2814,168.8193,168.2072,168.3741,18649.0
2019-06-21 10:00:00,181.65,182.5,181.65,182.37,12054.0,168.4483,169.2366,168.4483,169.116,12054.0
2019-06-21 10:10:00,182.42,182.67,182.33,182.33,8264.0,169.1624,169.3942,169.0789,169.0789,8264.0
2019-06-21 10:20:00,182.57,182.57,182.29,182.37,7619.0,169.3015,169.3015,169.0418,169.116,7619.0
2019-06-21 10:30:00,182.29,182.48,182.07,182.37,10257.0,169.0418,169.218,168.8378,169.116,10257.0
2019-06-21 10:40:00,182.31,182.68,182.31,182.68,7776.0,169.0604,169.4035,169.0604,169.4035,7776.0
2019-06-21 10:50:00,182.73,182.9,182.42,182.42,6769.0,169.4498,169.6075,169.1624,169.1624,6769.0
2019-06-21 11:00:00,182.43,182.88,182.25,182.84,15412.0,169.1716,169.5889,169.0047,169.5519,15412.0
2019-06-21 11:10:00,182.79,182.8,182.57,182.65,14143.0,169.5055,169.5148,169.3015,169.3757,14143.0
2019-06-21 11:20:00,182.72,182.86,182.4,182.42,6707.0,169.4406,169.5704,169.1438,169.1624,6707.0
2019-06-21 11:30:00,182.42,182.83,182.39,182.77,8699.0,169.1624,169.5426,169.1346,169.4869,8699.0
2019-06-21 11:40:00,182.74,182.74,182.39,182.71,11738.0,169.4591,169.4591,169.1346,169.4313,11738.0
2019-06-21 11:50:00,182.74,182.78,182.57,182.63,10130.0,169.4591,169.4962,169.3015,169.3571,10130.0
2019-06-21 12:00:00,182.59,182.75,182.54,182.54,12854.0,169.32,169.4684,169.2737,169.2737,12854.0
2019-06-21 12:10:00,182.53,182.68,182.4,182.63,19349.0,169.2644,169.4035,169.1438,169.3571,19349.0
2019-06-21 12:20:00,182.65,182.68,182.44,182.54,7367.0,169.3757,169.4035,169.1809,169.2737,7367.0
2019-06-21 12:30:00,182.55,182.71,182.45,182.71,7752.0,169.2829,169.4313,169.1902,169.4313,7752.0
2019-06-21 12:40:00,182.77,182.89,182.74,182.89,7085.0,169.4869,169.5982,169.4591,169.5982,7085.0
2019-06-21 12:50:00,182.86,182.97,182.78,182.9,6934.0,169.5704,169.6724,169.4962,169.6075,6934.0
2019-06-21 13:00:00,182.9,183.27,182.87,183.12,10877.0,169.6075,169.9506,169.5797,169.8115,10877.0
2019-06-21 13:10:00,183.14,183.29,182.93,182.94,16734.0,169.83,169.9691,169.6353,169.6446,16734.0
2019-06-21 13:20:00,183.01,183.03,182.91,182.99,10548.0,169.7095,169.728,169.6168,169.6909,10548.0
2019-06-21 13:30:00,183.0,183.05,182.9,182.96,9366.0,169.7002,169.7466,169.6075,169.6631,9366.0
2019-06-21 13:40:00,182.96,182.96,182.76,182.83,7146.0,169.6631,169.6631,169.4777,169.5426,7146.0
2019-06-21 13:50:00,182.84,183.16,182.78,183.16,6930.0,169.5519,169.8486,169.4962,169.8486,6930.0
2019-06-21 14:00:00,183.18,183.28,183.01,183.14,6765.0,169.8671,169.9599,169.7095,169.83,6765.0
2019-06-21 14:10:00,183.13,183.13,182.92,182.96,5716.0,169.8208,169.8208,169.626,169.6631,5716.0
2019-06-21 14:20:00,182.95,182.99,182.79,182.88,9595.0,169.6539,169.6909,169.5055,169.5889,9595.0
2019-06-21 14:30:00,182.87,183.01,182.76,182.88,9455.0,169.5797,169.7095,169.4777,169.5889,9455.0
2019-06-21 14:40:00,182.83,182.89,182.52,182.52,9333.0,169.5426,169.5982,169.2551,169.2551,9333.0
2019-06-21 14:50:00,182.58,182.79,182.57,182.72,14838.0,169.3107,169.5055,169.3015,169.4406,14838.0
2019-06-21 15:00:00,182.75,182.94,182.68,182.91,10708.0,169.4684,169.6446,169.4035,169.6168,10708.0
2019-06-21 15:10:00,182.94,183.06,182.93,182.96,13398.0,169.6446,169.7559,169.6353,169.6631,13398.0
2019-06-21 15:20:00,182.96,182.98,182.7,182.74,41210.0,169.6631,169.6817,169.422,169.4591,41210.0
2019-06-21 15:30:00,182.74,182.81,182.56,182.65,28723.0,169.4591,169.524,169.2922,169.3757,28723.0
2019-06-21 15:40:00,182.65,182.66,182.24,182.41,34493.0,169.3757,169.3849,168.9955,169.1531,34493.0
2019-06-21 15:50:00,182.41,182.41,181.16,181.34,114865.0,169.1531,169.1531,167.9939,168.1609,114865.0
2019-06-24 09:30:00,182.56,183.13,182.27,182.7,37702.0,169.2922,169.8208,169.0233,169.422,37702.0
2019-06-24 09:40:00,182.82,183.11,182.49,182.67,11059.0,169.5333,169.8022,169.2273,169.3942,11059.0
2019-06-24 09:50:00,182.7,182.85,182.1,182.31,10040.0,169.422,169.5611,168.8656,169.0604,10040.0
2019-06-24 10:00:00,182.1,182.8,181.92,182.42,21179.0,168.8656,169.5148,168.6987,169.1624,21179.0
2019-06-24 10:10:00,182.31,182.48,182.03,182.35,11441.0,169.0604,169.218,168.8007,169.0975,11441.0
2019-06-24 10:20:00,182.33,182.4,182.14,182.4,4151.0,169.0789,169.1438,168.9027,169.1438,4151.0
2019-06-24 10:30:00,182.43,182.84,182.27,182.44,15283.0,169.1716,169.5519,169.0233,169.1809,15283.0
2019-06-24 10:40:00,182.38,182.68,181.85,182.09,18946.0,169.1253,169.4035,168.6338,168.8564,18946.0
2019-06-24 10:50:00,182.06,182.37,182.0,182.37,8654.0,168.8285,169.116,168.7729,169.116,8654.0
2019-06-24 11:00:00,182.38,182.96,182.32,182.94,8951.0,169.1253,169.6631,169.0696,169.6446,8951.0
2019-06-24 11:10:00,182.96,183.08,182.79,182.79,10701.0,169.6631,169.7744,169.5055,169.5055,10701.0
2019-06-24 11:20:00,182.77,183.63,182.77,183.56,8694.0,169.4869,170.2844,169.4869,170.2195,8694.0
2019-06-24 11:30:00,183.5,183.52,183.19,183.31,13665.0,170.1639,170.1824,169.8764,169.9877,13665.0
2019-06-24 11:40:00,183.28,183.29,183.0,183.23,5292.0,169.9599,169.9691,169.7002,169.9135,5292.0
2019-06-24 11:50:00,183.27,183.39,183.12,183.2,9626.0,169.9506,170.0619,169.8115,169.8857,9626.0
2019-06-24 12:00:00,183.18,183.27,183.02,183.27,7513.0,169.8671,169.9506,169.7188,169.9506,7513.0
2019-06-24 12:10:00,183.19,183.75,183.17,183.5,23675.0,169.8764,170.3957,169.8579,170.1639,23675.0
2019-06-24 12:20:00,183.5,183.69,183.46,183.46,7434.0,170.1639,170.3401,170.1268,170.1268,7434.0
2019-06-24 12:30:00,183.43,183.55,183.38,183.39,4799.0,170.099,170.2103,170.0526,170.0619,4799.0
2019-06-24 12:40:00,183.39,183.59,183.37,183.58,8392.0,170.0619,170.2473,170.0433,170.2381,8392.0
2019-06-24 12:50:00,183.54,183.65,183.32,183.41,8761.0,170.201,170.303,169.997,170.0804,8761.0
2019-06-24 13:00:00,183.45,183.68,183.42,183.6,9035.0,170.1175,170.3308,170.0897,170.2566,9035.0
2019-06-24 13:10:00,183.58,183.61,183.44,183.53,9888.0,170.2381,170.2659,170.1082,170.1917,9888.0
2019-06-24 13:20:00,183.52,183.53,183.3,183.3,9294.0,170.1824,170.1917,169.9784,169.9784,9294.0
2019-06-24 13:30:00,183.3,183.75,183.3,183.75,14623.0,169.9784,170.3957,169.9784,170.3957,14623.0
2019-06-24 13:40:00,183.75,183.93,183.67,183.85,16990.0,170.3957,170.5626,170.3215,170.4884,16990.0
2019-06-24 13:50:00,183.85,183.85,183.58,183.81,8903.0,170.4884,170.4884,170.2381,170.4514,8903.0
2019-06-24 14:00:00,183.83,183.94,183.65,183.66,14679.0,170.4699,170.5719,170.303,170.3123,14679.0
2019-06-24 14:10:00,183.67,183.71,183.48,183.49,6894.0,170.3215,170.3586,170.1453,170.1546,6894.0
2019-06-24 14:20:00,183.47,183.62,183.46,183.5,5706.0,170.1361,170.2752,170.1268,170.1639,5706.0
2019-06-24 14:30:00,183.53,183.69,183.46,183.62,9862.0,170.1917,170.3401,170.1268,170.2752,9862.0
2019-06-24 14:40:00,183.59,183.77,183.52,183.77,14118.0,170.2473,170.4143,170.1824,170.4143,14118.0
2019-06-24 14:50:00,183.82,183.89,183.65,183.8,8528.0,170.4606,170.5255,170.303,170.4421,8528.0
2019-06-24 15:00:00,183.83,183.85,183.69,183.78,10249.0,170.4699,170.4884,170.3401,170.4235,10249.0
2019-06-24 15:10:00,183.81,183.96,183.75,183.88,11003.0,170.4514,170.5905,170.3957,170.5163,11003.0
2019-06-24 15:20:00,183.86,184.1,183.83,183.89,15778.0,170.4977,170.7203,170.4699,170.5255,15778.0
2019-06-24 15:30:00,183.9,183.99,183.73,183.82,17750.0,170.5348,170.6183,170.3772,170.4606,17750.0
2019-06-24 15:40:00,183.82,183.86,183.62,183.68,24369.0,170.4606,170.4977,170.2752,170.3308,24369.0
2019-06-24 15:50:00,183.68,184.02,183.62,183.94,68979.0,170.3308,170.6461,170.2752,170.5719,68979.0
2019-06-25 09:30:00,183.91,184.35,182.5,183.51,95161.0,170.5441,170.9521,169.2366,170.1732,95161.0
2019-06-25 09:40:00,183.43,183.9,183.03,183.08,24994.0,170.099,170.5348,169.728,169.7744,24994.0
2019-06-25 09:50:00,183.08,183.13,182.62,182.81,25407.0,169.7744,169.8208,169.3478,169.524,25407.0
2019-06-25 10:00:00,182.84,183.67,182.8,183.64,21156.0,169.5519,170.3215,169.5148,170.2937,21156.0
2019-06-25 10:10:00,183.72,183.72,182.99,183.03,21233.0,170.3679,170.3679,169.6909,169.728,21233.0
2019-06-25 10:20:00,183.04,183.23,182.82,183.11,19995.0,169.7373,169.9135,169.5333,169.8022,19995.0
2019-06-25 10:30:00,183.2,183.36,183.01,183.03,15327.0,169.8857,170.0341,169.7095,169.728,15327.0
2019-06-25 10:40:00,183.04,183.26,182.95,183.22,33856.0,169.7373,169.9413,169.6539,169.9042,33856.0
2019-06-25 10:50:00,183.2,183.36,182.77,182.79,26841.0,169.8857,170.0341,169.4869,169.5055,26841.0
2019-06-25 11:00:00,182.79,182.79,182.36,182.75,22469.0,169.5055,169.5055,169.1067,169.4684,22469.0
2019-06-25 11:10:00,182.75,183.0,182.56,183.0,12055.0,169.4684,169.7002,169.2922,169.7002,12055.0
2019-06-25 11:20:00,183.02,183.22,182.86,182.9,19274.0,169.7188,169.9042,169.5704,169.6075,19274.0
2019-06-25 11:30:00,182.9,183.18,182.67,183.16,15390.0,169.6075,169.8671,169.3942,169.8486,15390.0
2019-06-25 11:40:00,183.08,183.2,183.04,183.08,12529.0,169.7744,169.8857,169.7373,169.7744,12529.0
2019-06-25 11:50:00,183.09,183.69,183.02,183.69,13860.0,169.7837,170.3401,169.7188,170.3401,13860.0
2019-06-25 12:00:00,183.62,183.71,183.46,183.63,12912.0,170.2752,170.3586,170.1268,170.2844,12912.0
2019-06-25 12:10:00,183.68,183.86,183.6,183.65,11812.0,170.3308,170.4977,170.2566,170.303,11812.0
2019-06-25 12:20:00,183.68,183.86,183.6,183.63,4727.0,170.3308,170.4977,170.2566,170.2844,4727.0
2019-06-25 12:30:00,183.68,183.87,183.5,183.64,10936.0,170.3308,170.507,170.1639,170.2937,10936.0
2019-06-25 12:40:00,183.64,183.8,183.5,183.8,8430.0,170.2937,170.4421,170.1639,170.4421,8430.0
2019-06-25 12:50:00,183.71,183.96,183.71,183.86,10934.0,170.3586,170.5905,170.3586,170.4977,10934.0
2019-06-25 13:00:00,183.84,183.92,183.5,183.92,7471.0,170.4792,170.5534,170.1639,170.5534,7471.0
2019-06-25 13:10:00,183.95,184.08,183.73,183.8,15941.0,170.5812,170.7017,170.3772,170.4421,15941.0
2019-06-25 13:20:00,183.84,183.91,183.55,183.75,6687.0,170.4792,170.5441,170.2103,170.3957,6687.0
2019-06-25 13:30:00,183.77,184.0,183.74,183.83,8798.0,170.4143,170.6275,170.3864,170.4699,8798.0
2019-06-25 13:40:00,183.86,184.0,183.79,184.0,7633.0,170.4977,170.6275,170.4328,170.6275,7633.0
2019-06-25 13:50:00,184.0,184.0,183.6,183.73,7653.0,170.6275,170.6275,170.2566,170.3772,7653.0
2019-06-25 14:00:00,183.77,183.87,183.56,183.71,8237.0,170.4143,170.507,170.2195,170.3586,8237.0
2019-06-25 14:10:00,183.67,184.0,183.66,183.98,7552.0,170.3215,170.6275,170.3123,170.609,7552.0
2019-06-25 14:20:00,184.0,184.0,183.67,183.71,13060.0,170.6275,170.6275,170.3215,170.3586,13060.0
2019-06-25 14:30:00,183.67,183.67,183.41,183.56,8035.0,170.3215,170.3215,170.0804,170.2195,8035.0
2019-06-25 14:40:00,183.56,183.78,183.46,183.75,8995.0,170.2195,170.4235,170.1268,170.3957,8995.0
2019-06-25 14:50:00,183.8,184.0,183.69,183.98,10139.0,170.4421,170.6275,170.3401,170.609,10139.0
2019-06-25 15:00:00,184.0,184.0,183.86,183.96,15206.0,170.6275,170.6275,170.4977,170.5905,15206.0
2019-06-25 15:10:00,183.98,184.0,183.77,183.96,22836.0,170.609,170.6275,170.4143,170.5905,22836.0
2019-06-25 15:20:00,183.97,184.25,183.93,184.25,29447.0,170.5997,170.8594,170.5626,170.8594,29447.0
2019-06-25 15:30:00,184.18,184.25,184.04,184.2,11563.0,170.7945,170.8594,170.6646,170.813,11563.0
2019-06-25 15:40:00,184.19,184.22,183.93,184.15,25205.0,170.8037,170.8316,170.5626,170.7666,25205.0
2019-06-25 15:50:00,184.19,184.48,184.0,184.0,64633.0,170.8037,171.0727,170.6275,170.6275,64633.0
2019-06-26 09:30:00,184.0,184.7,183.68,184.37,36453.0,170.6275,171.2767,170.3308,170.9707,36453.0
2019-06-26 09:40:00,184.14,184.14,183.38,183.41,10916.0,170.7574,170.7574,170.0526,170.0804,10916.0
2019-06-26 09:50:00,183.38,183.59,183.15,183.34,17592.0,170.0526,170.2473,169.8393,170.0155,17592.0
2019-06-26 10:00:00,183.34,183.34,182.69,183.1,21521.0,170.0155,170.0155,169.4128,169.793,21521.0
2019-06-26 10:10:00,182.92,182.92,182.58,182.62,10590.0,169.626,169.626,169.3107,169.3478,10590.0
2019-06-26 10:20:00,182.67,182.8,182.42,182.79,8109.0,169.3942,169.5148,169.1624,169.5055,8109.0
2019-06-26 10:30:00,182.71,182.83,182.55,182.66,19796.0,169.4313,169.5426,169.2829,169.3849,19796.0
2019-06-26 10:40:00,182.66,183.12,182.64,183.12,17951.0,169.3849,169.8115,169.3664,169.8115,17951.0
2019-06-26 10:50:00,183.13,183.25,182.86,183.03,13092.0,169.8208,169.9321,169.5704,169.728,13092.0
2019-06-26 11:00:00,183.01,183.05,182.46,182.58,11116.0,169.7095,169.7466,169.1995,169.3107,11116.0
2019-06-26 11:10:00,182.53,182.58,182.19,182.19,9040.0,169.2644,169.3107,168.9491,168.9491,9040.0
2019-06-26 11:20:00,182.24,182.53,182.22,182.3,9801.0,168.9955,169.2644,168.9769,169.0511,9801.0
2019-06-26 11:30:00,182.29,182.55,182.03,182.03,11667.0,169.0418,169.2829,168.8007,168.8007,11667.0
2019-06-26 11:40:00,182.0,182.11,181.84,181.99,10165.0,168.7729,168.8749,168.6245,168.7636,10165.0
2019-06-26 11:50:00,182.0,182.03,181.74,181.96,8395.0,168.7729,168.8007,168.5318,168.7358,8395.0
2019-06-26 12:00:00,182.03,182.12,181.86,182.11,11738.0,168.8007,168.8842,168.6431,168.8749,11738.0
2019-06-26 12:10:00,182.09,182.13,181.86,181.95,9411.0,168.8564,168.8935,168.6431,168.7265,9411.0
2019-06-26 12:20:00,181.98,182.13,181.82,182.13,8193.0,168.7544,168.8935,168.606,168.8935,8193.0
2019-06-26 12:30:00,182.14,182.63,182.14,182.58,6183.0,168.9027,169.3571,168.9027,169.3107,6183.0
2019-06-26 12:40:00,182.55,182.6,182.45,182.45,5642.0,169.2829,169.3293,169.1902,169.1902,5642.0
2019-06-26 12:50:00,182.42,182.52,182.38,182.52,3532.0,169.1624,169.2551,169.1253,169.2551,3532.0
2019-06-26 13:00:00,182.58,182.67,182.48,182.66,6343.0,169.3107,169.3942,169.218,169.3849,6343.0
2019-06-26 13:10:00,182.63,182.7,182.61,182.64,3648.0,169.3571,169.422,169.3386,169.3664,3648.0
2019-06-26 13:20:00,182.65,182.77,182.53,182.67,6223.0,169.3757,169.4869,169.2644,169.3942,6223.0
2019-06-26 13:30:00,182.6,182.62,182.34,182.49,6844.0,169.3293,169.3478,169.0882,169.2273,6844.0
2019-06-26 13:40:00,182.45,182.53,182.33,182.44,4938.0,169.1902,169.2644,169.0789,169.1809,4938.0
2019-06-26 13:50:00,182.45,182.65,182.37,182.65,3134.0,169.1902,169.3757,169.116,169.3757,3134.0
2019-06-26 14:00:00,182.7,182.82,182.44,182.63,11677.0,169.422,169.5333,169.1809,169.3571,11677.0
2019-06-26 14:10:00,182.66,182.74,182.55,182.55,8350.0,169.3849,169.4591,169.2829,169.2829,8350.0
2019-06-26 14:20:00,182.54,182.77,182.53,182.62,7835.0,169.2737,169.4869,169.2644,169.3478,7835.0
2019-06-26 14:30:00,182.61,182.61,182.36,182.43,4114.0,169.3386,169.3386,169.1067,169.1716,4114.0
2019-06-26 14:40:00,182.42,182.42,182.05,182.05,8227.0,169.1624,169.1624,168.8193,168.8193,8227.0
2019-06-26 14:50:00,182.08,182.39,182.03,182.38,4895.0,168.8471,169.1346,168.8007,169.1253,4895.0
2019-06-26 15:00:00,182.35,182.57,182.31,182.37,5586.0,169.0975,169.3015,169.0604,169.116,5586.0
2019-06-26 15:10:00,182.4,182.52,182.28,182.46,7649.0,169.1438,169.2551,169.0325,169.1995,7649.0
2019-06-26 15:20:00,182.43,182.49,182.3,182.38,11320.0,169.1716,169.2273,169.0511,169.1253,11320.0
2019-06-26 15:30:00,182.33,182.52,182.23,182.5,12499.0,169.0789,169.2551,168.9862,169.2366,12499.0
2019-06-26 15:40:00,182.51,182.58,182.3,182.53,12919.0,169.2458,169.3107,169.0511,169.2644,12919.0
2019-06-26 15:50:00,182.56,182.57,182.33,182.5,57957.0,169.2922,169.3015,169.0789,169.2366,57957.0
2019-06-27 09:30:00,183.5,183.69,182.68,183.36,25520.0,170.1639,170.3401,169.4035,170.0341,25520.0
2019-06-27 09:40:00,183.33,183.6,182.83,183.09,9105.0,170.0062,170.2566,169.5426,169.7837,9105.0
2019-06-27 09:50:00,183.2,183.46,183.1,183.1,12452.0,169.8857,170.1268,169.793,169.793,12452.0
2019-06-27 10:00:00,182.97,183.27,182.62,183.12,9537.0,169.6724,169.9506,169.3478,169.8115,9537.0
2019-06-27 10:10:00,183.19,183.2,182.84,183.09,2870.0,169.8764,169.8857,169.5519,169.7837,2870.0
2019-06-27 10:20:00,183.04,183.3,183.0,183.2,5734.0,169.7373,169.9784,169.7002,169.8857,5734.0
2019-06-27 10:30:00,183.29,183.48,183.21,183.3,8261.0,169.9691,170.1453,169.895,169.9784,8261.0
2019-06-27 10:40:00,183.22,183.5,183.12,183.48,9747.0,169.9042,170.1639,169.8115,170.1453,9747.0
2019-06-27 10:50:00,183.4,183.48,183.27,183.35,8315.0,170.0712,170.1453,169.9506,170.0248,8315.0
2019-06-27 11:00:00,183.35,183.72,183.35,183.56,7275.0,170.0248,170.3679,170.0248,170.2195,7275.0
2019-06-27 11:10:00,183.62,183.62,183.32,183.43,9886.0,170.2752,170.2752,169.997,170.099,9886.0
2019-06-27 11:20:00,183.43,183.56,183.31,183.53,14849.0,170.099,170.2195,169.9877,170.1917,14849.0
2019-06-27 11:30:00,183.53,183.76,183.47,183.73,7220.0,170.1917,170.405,170.1361,170.3772,7220.0
2019-06-27 11:40:00,183.74,183.74,183.54,183.55,6980.0,170.3864,170.3864,170.201,170.2103,6980.0
2019-06-27 11:50:00,183.59,183.77,183.58,183.68,8843.0,170.2473,170.4143,170.2381,170.3308,8843.0
2019-06-27 12:00:00,183.64,183.95,183.64,183.86,7752.0,170.2937,170.5812,170.2937,170.4977,7752.0
2019-06-27 12:10:00,183.87,183.99,183.79,183.81,11572.0,170.507,170.6183,170.4328,170.4514,11572.0
2019-06-27 12:20:00,183.85,183.87,183.64,183.64,29899.0,170.4884,170.507,170.2937,170.2937,29899.0
2019-06-27 12:30:00,183.65,183.72,183.39,183.47,22231.0,170.303,170.3679,170.0619,170.1361,22231.0
2019-06-27 12:40:00,183.5,183.5,183.01,183.01,17216.0,170.1639,170.1639,169.7095,169.7095,17216.0
2019-06-27 12:50:00,183.03,183.21,182.97,183.04,9161.0,169.728,169.895,169.6724,169.7373,9161.0
2019-06-27 13:00:00,183.03,183.04,182.79,182.79,14686.0,169.728,169.7373,169.5055,169.5055,14686.0
2019-06-27 13:10:00,182.74,182.74,182.63,182.71,5734.0,169.4591,169.4591,169.3571,169.4313,5734.0
2019-06-27 13:20:00,182.73,182.83,182.47,182.48,11515.0,169.4498,169.5426,169.2087,169.218,11515.0
2019-06-27 13:30:00,182.49,182.69,182.45,182.46,11201.0,169.2273,169.4128,169.1902,169.1995,11201.0
2019-06-27 13:40:00,182.41,182.59,182.41,182.59,16012.0,169.1531,169.32,169.1531,169.32,16012.0
2019-06-27 13:50:00,182.62,182.94,182.62,182.86,11772.0,169.3478,169.6446,169.3478,169.5704,11772.0
2019-06-27 14:00:00,182.86,182.87,182.43,182.45,8742.0,169.5704,169.5797,169.1716,169.1902,8742.0
2019-06-27 14:10:00,182.46,182.62,182.37,182.41,15241.0,169.1995,169.3478,169.116,169.1531,15241.0
2019-06-27 14:20:00,182.38,182.72,182.29,182.7,23663.0,169.1253,169.4406,169.0418,169.422,23663.0
2019-06-27 14:30:00,182.7,183.14,182.7,183.14,9842.0,169.422,169.83,169.422,169.83,9842.0
2019-06-27 14:40:00,183.15,183.29,183.12,183.12,13835.0,169.8393,169.9691,169.8115,169.8115,13835.0
2019-06-27 14:50:00,183.12,183.12,182.92,182.97,14709.0,169.8115,169.8115,169.626,169.6724,14709.0
2019-06-27 15:00:00,183.0,183.23,182.81,182.81,28602.0,169.7002,169.9135,169.524,169.524,28602.0
2019-06-27 15:10:00,182.81,182.85,182.39,182.39,12009.0,169.524,169.5611,169.1346,169.1346,12009.0
2019-06-27 15:20:00,182.4,182.59,182.32,182.39,28549.0,169.1438,169.32,169.0696,169.1346,28549.0
2019-06-27 15:30:00,182.4,182.53,182.09,182.45,44077.0,169.1438,169.2644,168.8564,169.1902,44077.0
2019-06-27 15:40:00,182.45,182.55,182.33,182.35,40414.0,169.1902,169.2829,169.0789,169.0975,40414.0
2019-06-27 15:50:00,182.37,182.68,182.03,182.08,130382.0,169.116,169.4035,168.8007,168.8471,130382.0
2019-06-28 09:30:00,182.6,183.33,182.41,182.95,31616.0,169.3293,170.0062,169.1531,169.6539,31616.0
2019-06-28 09:40:00,183.04,183.39,183.03,183.39,17278.0,169.7373,170.0619,169.728,170.0619,17278.0
2019-06-28 09:50:00,183.44,183.44,182.42,182.51,14884.0,170.1082,170.1082,169.1624,169.2458,14884.0
2019-06-28 10:00:00,182.65,182.96,182.4,182.8,12544.0,169.3757,169.6631,169.1438,169.5148,12544.0
2019-06-28 10:10:00,182.97,183.13,182.91,183.06,6682.0,169.6724,169.8208,169.6168,169.7559,6682.0
2019-06-28 10:20:00,183.06,183.14,182.86,183.04,9219.0,169.7559,169.83,169.5704,169.7373,9219.0
2019-06-28 10:30:00,182.99,183.44,182.99,183.08,10298.0,169.6909,170.1082,169.6909,169.7744,10298.0
2019-06-28 10:40:00,182.94,183.1,182.91,182.93,5419.0,169.6446,169.793,169.6168,169.6353,5419.0
2019-06-28 10:50:00,183.01,183.04,182.61,182.61,3550.0,169.7095,169.7373,169.3386,169.3386,3550.0
2019-06-28 11:00:00,182.54,182.69,182.52,182.55,7392.0,169.2737,169.4128,169.2551,169.2829,7392.0
2019-06-28 11:10:00,182.55,182.82,182.49,182.75,8918.0,169.2829,169.5333,169.2273,169.4684,8918.0
2019-06-28 11:20:00,182.73,183.02,182.73,182.94,5800.0,169.4498,169.7188,169.4498,169.6446,5800.0
2019-06-28 11:30:00,182.88,183.02,182.81,182.83,2676.0,169.5889,169.7188,169.524,169.5426,2676.0
2019-06-28 11:40:00,182.76,182.76,182.44,182.45,3600.0,169.4777,169.4777,169.1809,169.1902,3600.0
2019-06-28 11:50:00,182.49,182.56,182.41,182.53,5591.0,169.2273,169.2922,169.1531,169.2644,5591.0
2019-06-28 12:00:00,182.55,182.61,182.41,182.41,7324.0,169.2829,169.3386,169.1531,169.1531,7324.0
2019-06-28 12:10:00,182.38,182.57,182.29,182.56,4300.0,169.1253,169.3015,169.0418,169.2922,4300.0
2019-06-28 12:20:00,182.51,182.76,182.51,182.67,4987.0,169.2458,169.4777,169.2458,169.3942,4987.0
2019-06-28 12:30:00,182.58,182.74,182.53,182.64,4443.0,169.3107,169.4591,169.2644,169.3664,4443.0
2019-06-28 12:40:00,182.59,182.81,182.57,182.81,3046.0,169.32,169.524,169.3015,169.524,3046.0
2019-06-28 12:50:00,182.84,182.86,182.76,182.79,3875.0,169.5519,169.5704,169.4777,169.5055,3875.0
2019-06-28 13:00:00,182.79,182.84,182.77,182.84,5270.0,169.5055,169.5519,169.4869,169.5519,5270.0
2019-06-28 13:10:00,182.86,182.99,182.86,182.93,4085.0,169.5704,169.6909,169.5704,169.6353,4085.0
2019-06-28 13:20:00,182.94,182.95,182.25,182.8,9131.0,169.6446,169.6539,169.0047,169.5148,9131.0
2019-06-28 13:30:00,182.98,183.3,182.93,183.04,8506.0,169.6817,169.9784,169.6353,169.7373,8506.0
2019-06-28 13:40:00,183.03,183.05,182.88,182.9,4053.0,169.728,169.7466,169.5889,169.6075,4053.0
2019-06-28 13:50:00,182.93,183.04,182.9,182.96,5378.0,169.6353,169.7373,169.6075,169.6631,5378.0
2019-06-28 14:00:00,182.95,183.04,182.87,182.93,7834.0,169.6539,169.7373,169.5797,169.6353,7834.0
2019-06-28 14:10:00,182.93,182.94,182.68,182.82,6015.0,169.6353,169.6446,169.4035,169.5333,6015.0
2019-06-28 14:20:00,182.84,182.93,182.74,182.83,7671.0,169.5519,169.6353,169.4591,169.5426,7671.0
2019-06-28 14:30:00,182.83,183.04,182.83,182.99,6198.0,169.5426,169.7373,169.5426,169.6909,6198.0
2019-06-28 14:40:00,182.95,183.04,182.87,182.91,5885.0,169.6539,169.7373,169.5797,169.6168,5885.0
2019-06-28 14:50:00,182.92,182.93,182.68,182.85,6926.0,169.626,169.6353,169.4035,169.5611,6926.0
2019-06-28 15:00:00,182.91,182.91,182.77,182.89,14060.0,169.6168,169.6168,169.4869,169.5982,14060.0
2019-06-28 15:10:00,182.84,182.84,182.54,182.54,11949.0,169.5519,169.5519,169.2737,169.2737,11949.0
2019-06-28 15:20:00,182.54,182.59,182.33,182.55,17911.0,169.2737,169.32,169.0789,169.2829,17911.0
2019-06-28 15:30:00,182.58,182.84,182.44,182.7,26429.0,169.3107,169.5519,169.1809,169.422,26429.0
2019-06-28 15:40:00,182.72,182.88,182.55,182.67,28502.0,169.4406,169.5889,169.2829,169.3942,28502.0
2019-06-28 15:50:00,182.66,183.19,182.65,183.02,109430.0,169.3849,169.8764,169.3757,169.7188,109430.0
2019-07-01 09:30:00,184.88,185.91,184.5,184.54,57765.0,171.4436,172.3987,171.0912,171.1283,57765.0
2019-07-01 09:40:00,184.36,184.69,183.6,183.75,26570.0,170.9614,171.2674,170.2566,170.3957,26570.0
2019-07-01 09:50:00,183.64,183.65,182.79,182.86,22173.0,170.2937,170.303,169.5055,169.5704,22173.0
2019-07-01 10:00:00,182.84,183.61,182.83,182.87,44010.0,169.5519,170.2659,169.5426,169.5797,44010.0
2019-07-01 10:10:00,182.82,183.31,182.82,183.27,186682.0,169.5333,169.9877,169.5333,169.9506,186682.0
2019-07-01 10:20:00,183.25,183.25,182.01,182.01,28671.0,169.9321,169.9321,168.7822,168.7822,28671.0
2019-07-01 10:30:00,182.02,182.92,181.96,182.84,21202.0,168.7914,169.626,168.7358,169.5519,21202.0
2019-07-01 10:40:00,182.9,182.95,182.51,182.51,50808.0,169.6075,169.6539,169.2458,169.2458,50808.0
2019-07-01 10:50:00,182.36,182.42,181.6,181.91,12988.0,169.1067,169.1624,168.402,168.6894,12988.0
2019-07-01 11:00:00,181.97,182.14,181.23,181.67,18051.0,168.7451,168.9027,168.0589,168.4669,18051.0
2019-07-01 11:10:00,181.65,182.2,181.49,181.99,15395.0,168.4483,168.9584,168.3,168.7636,15395.0
2019-07-01 11:20:00,182.06,182.3,182.01,182.04,21320.0,168.8285,169.0511,168.7822,168.81,21320.0
2019-07-01 11:30:00,182.11,182.7,182.0,182.47,34468.0,168.8749,169.422,168.7729,169.2087,34468.0
2019-07-01 11:40:00,182.51,182.57,182.18,182.3,11261.0,169.2458,169.3015,168.9398,169.0511,11261.0
2019-07-01 11:50:00,182.27,182.54,182.13,182.26,10743.0,169.0233,169.2737,168.8935,169.014,10743.0
2019-07-01 12:00:00,182.33,182.47,182.22,182.29,7041.0,169.0789,169.2087,168.9769,169.0418,7041.0
2019-07-01 12:10:00,182.32,182.5,182.32,182.32,11892.0,169.0696,169.2366,169.0696,169.0696,11892.0
2019-07-01 12:20:00,182.34,182.41,182.23,182.36,6754.0,169.0882,169.1531,168.9862,169.1067,6754.0
2019-07-01 12:30:00,182.35,182.49,182.21,182.31,5632.0,169.0975,169.2273,168.9676,169.0604,5632.0
2019-07-01 12:40:00,182.26,182.32,181.78,181.9,9369.0,169.014,169.0696,168.5689,168.6802,9369.0
2019-07-01 12:50:00,181.78,181.84,181.25,181.31,15856.0,168.5689,168.6245,168.0774,168.133,15856.0
2019-07-01 13:00:00,181.35,181.49,181.23,181.27,6654.0,168.1701,168.3,168.0589,168.096,6654.0
2019-07-01 13:10:00,181.18,181.42,180.93,181.33,8812.0,168.0125,168.2351,167.7807,168.1516,8812.0
2019-07-01 13:20:00,181.27,181.59,181.24,181.49,10189.0,168.096,168.3927,168.0681,168.3,10189.0
2019-07-01 13:30:00,181.46,181.61,181.33,181.56,6118.0,168.2721,168.4112,168.1516,168.3649,6118.0
2019-07-01 13:40:00,181.54,182.0,181.54,181.97,6586.0,168.3463,168.7729,168.3463,168.7451,6586.0
2019-07-01 13:50:00,181.97,182.14,181.97,182.06,12770.0,168.7451,168.9027,168.7451,168.8285,12770.0
2019-07-01 14:00:00,182.08,182.13,181.82,181.9,12096.0,168.8471,168.8935,168.606,168.6802,12096.0
2019-07-01 14:10:00,181.89,181.95,181.79,181.89,10511.0,168.6709,168.7265,168.5782,168.6709,10511.0
2019-07-01 14:20:00,181.87,181.91,181.52,181.53,11707.0,168.6523,168.6894,168.3278,168.3371,11707.0
2019-07-01 14:30:00,181.51,181.67,181.46,181.59,11374.0,168.3185,168.4669,168.2721,168.3927,11374.0
2019-07-01 14:40:00,181.57,181.64,181.48,181.54,9753.0,168.3741,168.4391,168.2907,168.3463,9753.0
2019-07-01 14:50:00,181.56,181.7,181.48,181.49,10313.0,168.3649,168.4947,168.2907,168.3,10313.0
2019-07-01 15:00:00,181.53,181.89,181.48,181.83,10610.0,168.3371,168.6709,168.2907,168.6153,10610.0
2019-07-01 15:10:00,181.84,181.93,181.68,181.89,23321.0,168.6245,168.708,168.4762,168.6709,23321.0
2019-07-01 15:20:00,181.92,181.95,181.83,181.88,39715.0,168.6987,168.7265,168.6153,168.6616,39715.0
2019-07-01 15:30:00,181.89,181.95,181.64,181.83,31858.0,168.6709,168.7265,168.4391,168.6153,31858.0
2019-07-01 15:40:00,181.83,181.95,181.75,181.76,53166.0,168.6153,168.7265,168.5411,168.5503,53166.0
2019-07-01 15:50:00,181.77,182.38,181.76,182.17,573491.0,168.5596,169.1253,168.5503,168.9305,573491.0
2019-07-02 09:30:00,182.51,183.47,182.45,183.47,24214.0,169.2458,170.1361,169.1902,170.1361,24214.0
2019-07-02 09:40:00,183.4,183.95,183.09,183.14,8202.0,170.0712,170.5812,169.7837,169.83,8202.0
2019-07-02 09:50:00,183.16,184.26,183.08,183.76,19232.0,169.8486,170.8687,169.7744,170.405,19232.0
2019-07-02 10:00:00,183.76,184.29,183.76,184.05,19771.0,170.405,170.8965,170.405,170.6739,19771.0
2019-07-02 10:10:00,184.11,184.19,183.9,184.08,13520.0,170.7296,170.8037,170.5348,170.7017,13520.0
2019-07-02 10:20:00,184.06,184.26,183.84,184.25,20947.0,170.6832,170.8687,170.4792,170.8594,20947.0
2019-07-02 10:30:00,184.27,184.93,184.23,184.93,10954.0,170.8779,171.49,170.8408,171.49,10954.0
2019-07-02 10:40:00,184.85,184.93,184.57,184.74,15674.0,171.4158,171.49,171.1561,171.3138,15674.0
2019-07-02 10:50:00,184.79,184.93,184.64,184.69,9266.0,171.3601,171.49,171.221,171.2674,9266.0
2019-07-02 11:00:00,184.72,184.73,184.31,184.5,12461.0,171.2952,171.3045,170.915,171.0912,12461.0
2019-07-02 11:10:00,184.51,184.56,184.38,184.41,14404.0,171.1005,171.1468,170.9799,171.0077,14404.0
2019-07-02 11:20:00,184.4,184.73,184.34,184.63,10445.0,170.9985,171.3045,170.9428,171.2118,10445.0
2019-07-02 11:30:00,184.69,184.87,184.62,184.79,11967.0,171.2674,171.4343,171.2025,171.3601,11967.0
2019-07-02 11:40:00,184.77,185.59,184.69,185.56,35595.0,171.3416,172.102,171.2674,172.0742,35595.0
2019-07-02 11:50:00,185.56,185.56,184.99,185.13,17910.0,172.0742,172.0742,171.5456,171.6754,17910.0
2019-07-02 12:00:00,185.04,185.16,184.97,185.0,11577.0,171.592,171.7032,171.527,171.5549,11577.0
2019-07-02 12:10:00,185.03,185.07,184.72,184.9,40673.0,171.5827,171.6198,171.2952,171.4621,40673.0
2019-07-02 12:20:00,184.99,184.99,184.31,184.47,30916.0,171.5456,171.5456,170.915,171.0634,30916.0
2019-07-02 12:30:00,184.51,184.79,184.49,184.78,6612.0,171.1005,171.3601,171.0819,171.3509,6612.0
2019-07-02 12:40:00,184.83,184.84,184.61,184.79,10819.0,171.3972,171.4065,171.1932,171.3601,10819.0
2019-07-02 12:50:00,184.82,184.83,184.58,184.61,9215.0,171.388,171.3972,171.1654,171.1932,9215.0
2019-07-02 13:00:00,184.61,184.61,184.09,184.49,10552.0,171.1932,171.1932,170.711,171.0819,10552.0
2019-07-02 13:10:00,184.41,184.58,184.25,184.35,6517.0,171.0077,171.1654,170.8594,170.9521,6517.0
2019-07-02 13:20:00,184.34,184.38,184.07,184.07,6065.0,170.9428,170.9799,170.6925,170.6925,6065.0
2019-07-02 13:30:00,184.1,184.39,184.05,184.27,13620.0,170.7203,170.9892,170.6739,170.8779,13620.0
2019-07-02 13:40:00,184.34,184.41,184.32,184.36,14162.0,170.9428,171.0077,170.9243,170.9614,14162.0
2019-07-02 13:50:00,184.36,184.51,184.24,184.4,28984.0,170.9614,171.1005,170.8501,170.9985,28984.0
2019-07-02 14:00:00,184.43,184.45,184.28,184.35,9363.0,171.0263,171.0448,170.8872,170.9521,9363.0
2019-07-02 14:10:00,184.33,184.43,184.23,184.25,11003.0,170.9336,171.0263,170.8408,170.8594,11003.0
2019-07-02 14:20:00,184.27,184.33,184.13,184.21,18393.0,170.8779,170.9336,170.7481,170.8223,18393.0
2019-07-02 14:30:00,184.23,184.29,184.04,184.1,10044.0,170.8408,170.8965,170.6646,170.7203,10044.0
2019-07-02 14:40:00,184.09,184.22,183.99,184.12,8429.0,170.711,170.8316,170.6183,170.7388,8429.0
2019-07-02 14:50:00,184.07,184.12,183.94,184.01,22868.0,170.6925,170.7388,170.5719,170.6368,22868.0
2019-07-02 15:00:00,184.09,184.5,184.09,184.5,15512.0,170.711,171.0912,170.711,171.0912,15512.0
2019-07-02 15:10:00,184.49,184.49,184.06,184.06,13711.0,171.0819,171.0819,170.6832,170.6832,13711.0
2019-07-02 15:20:00,184.09,184.37,184.09,184.15,23964.0,170.711,170.9707,170.711,170.7666,23964.0
2019-07-02 15:30:00,184.14,184.25,184.08,184.18,26418.0,170.7574,170.8594,170.7017,170.7945,26418.0
2019-07-02 15:40:00,184.22,184.26,184.07,184.1,27826.0,170.8316,170.8687,170.6925,170.7203,27826.0
2019-07-02 15:50:00,184.11,184.24,183.95,184.0,124253.0,170.7296,170.8501,170.5812,170.6275,124253.0
2019-07-03 09:30:00,184.21,184.75,183.35,183.35,26616.0,170.8223,171.323,170.0248,170.0248,26616.0
2019-07-03 09:40:00,183.39,183.69,183.02,183.48,11231.0,170.0619,170.3401,169.7188,170.1453,11231.0
2019-07-03 09:50:00,183.68,184.45,183.5,184.3,11541.0,170.3308,171.0448,170.1639,170.9057,11541.0
2019-07-03 10:00:00,184.28,184.55,184.14,184.34,11787.0,170.8872,171.1376,170.7574,170.9428,11787.0
2019-07-03 10:10:00,184.47,184.98,184.34,184.81,8199.0,171.0634,171.5363,170.9428,171.3787,8199.0
2019-07-03 10:20:00,184.74,185.22,184.73,185.08,9225.0,171.3138,171.7589,171.3045,171.6291,9225.0
2019-07-03 10:30:00,185.12,185.55,185.12,185.55,16200.0,171.6661,172.0649,171.6661,172.0649,16200.0
2019-07-03 10:40:00,185.53,185.93,185.53,185.61,17934.0,172.0464,172.4173,172.0464,172.1205,17934.0
2019-07-03 10:50:00,185.63,185.75,185.38,185.46,13231.0,172.1391,172.2504,171.9073,171.9814,13231.0
2019-07-03 11:00:00,185.42,185.48,185.1,185.41,10254.0,171.9443,172.0,171.6476,171.9351,10254.0
2019-07-03 11:10:00,185.37,185.37,185.12,185.12,15206.0,171.898,171.898,171.6661,171.6661,15206.0
2019-07-03 11:20:00,185.12,185.62,185.12,185.6,18244.0,171.6661,172.1298,171.6661,172.1113,18244.0
2019-07-03 11:30:00,185.57,185.66,185.36,185.4,13298.0,172.0834,172.1669,171.8887,171.9258,13298.0
2019-07-03 11:40:00,185.42,185.76,185.42,185.47,11741.0,171.9443,172.2596,171.9443,171.9907,11741.0
2019-07-03 11:50:00,185.51,185.95,185.49,185.94,6833.0,172.0278,172.4358,172.0093,172.4266,6833.0
2019-07-03 12:00:00,185.96,185.98,185.8,185.87,8829.0,172.4451,172.4636,172.2967,172.3616,8829.0
2019-07-03 12:10:00,185.89,186.88,185.89,186.65,87265.0,172.3802,173.2982,172.3802,173.085,87265.0
2019-07-03 12:20:00,186.64,186.64,186.22,186.36,16738.0,173.0757,173.0757,172.6862,172.816,16738.0
2019-07-03 12:30:00,186.38,186.48,186.27,186.39,14228.0,172.8346,172.9273,172.7326,172.8438,14228.0
2019-07-03 12:40:00,186.37,186.46,186.16,186.31,22176.0,172.8253,172.9088,172.6306,172.7697,22176.0
2019-07-03 12:50:00,186.37,186.46,185.99,186.0,68649.0,172.8253,172.9088,172.4729,172.4822,68649.0
2019-07-05 09:30:00,185.9,185.99,184.28,184.56,46445.0,172.3895,172.4729,170.8872,171.1468,46445.0
2019-07-05 09:40:00,184.56,185.03,184.35,184.42,11843.0,171.1468,171.5827,170.9521,171.017,11843.0
2019-07-05 09:50:00,184.48,184.49,183.43,183.45,13387.0,171.0727,171.0819,170.099,170.1175,13387.0
2019-07-05 10:00:00,183.48,184.43,183.48,184.43,8578.0,170.1453,171.0263,170.1453,171.0263,8578.0
2019-07-05 10:10:00,184.35,184.35,183.8,184.02,11659.0,170.9521,170.9521,170.4421,170.6461,11659.0
2019-07-05 10:20:00,183.98,184.04,183.53,183.53,11665.0,170.609,170.6646,170.1917,170.1917,11665.0
2019-07-05 10:30:00,183.68,183.68,183.41,183.5,21185.0,170.3308,170.3308,170.0804,170.1639,21185.0
2019-07-05 10:40:00,183.53,183.82,183.27,183.54,34361.0,170.1917,170.4606,169.9506,170.201,34361.0
2019-07-05 10:50:00,183.57,184.04,183.54,184.04,14734.0,170.2288,170.6646,170.201,170.6646,14734.0
2019-07-05 11:00:00,184.14,184.49,184.14,184.38,11468.0,170.7574,171.0819,170.7574,170.9799,11468.0
2019-07-05 11:10:00,184.37,184.4,184.11,184.18,6289.0,170.9707,170.9985,170.7296,170.7945,6289.0
2019-07-05 11:20:00,184.16,184.24,183.78,184.01,6944.0,170.7759,170.8501,170.4235,170.6368,6944.0
2019-07-05 11:30:00,184.16,184.42,184.11,184.38,8535.0,170.7759,171.017,170.7296,170.9799,8535.0
2019-07-05 11:40:00,184.37,184.39,183.79,183.88,9404.0,170.9707,170.9892,170.4328,170.5163,9404.0
2019-07-05 11:50:00,183.83,183.83,183.6,183.72,5783.0,170.4699,170.4699,170.2566,170.3679,5783.0
2019-07-05 12:00:00,183.74,183.86,183.48,183.58,13355.0,170.3864,170.4977,170.1453,170.2381,13355.0
2019-07-05 12:10:00,183.63,184.13,183.6,184.13,6142.0,170.2844,170.7481,170.2566,170.7481,6142.0
2019-07-05 12:20:00,184.21,184.24,184.07,184.1,3052.0,170.8223,170.8501,170.6925,170.7203,3052.0
2019-07-05 12:30:00,184.12,184.19,184.05,184.19,4572.0,170.7388,170.8037,170.6739,170.8037,4572.0
2019-07-05 12:40:00,184.23,184.35,184.15,184.22,5749.0,170.8408,170.9521,170.7666,170.8316,5749.0
2019-07-05 12:50:00,184.27,184.28,184.04,184.07,5897.0,170.8779,170.8872,170.6646,170.6925,5897.0
2019-07-05 13:00:00,184.1,184.22,183.94,184.14,7725.0,170.7203,170.8316,170.5719,170.7574,7725.0
2019-07-05 13:10:00,184.12,184.13,184.01,184.08,3641.0,170.7388,170.7481,170.6368,170.7017,3641.0
2019-07-05 13:20:00,184.04,184.37,184.04,184.31,2900.0,170.6646,170.9707,170.6646,170.915,2900.0
2019-07-05 13:30:00,184.35,184.35,184.17,184.29,6985.0,170.9521,170.9521,170.7852,170.8965,6985.0
2019-07-05 13:40:00,184.29,184.36,184.26,184.32,3727.0,170.8965,170.9614,170.8687,170.9243,3727.0
2019-07-05 13:50:00,184.29,184.32,184.22,184.32,3351.0,170.8965,170.9243,170.8316,170.9243,3351.0
2019-07-05 14:00:00,184.38,184.53,184.37,184.37,4121.0,170.9799,171.119,170.9707,170.9707,4121.0
2019-07-05 14:10:00,184.38,184.44,184.3,184.43,4417.0,170.9799,171.0356,170.9057,171.0263,4417.0
2019-07-05 14:20:00,184.43,184.73,184.43,184.7,4365.0,171.0263,171.3045,171.0263,171.2767,4365.0
2019-07-05 14:30:00,184.79,185.21,184.79,185.06,54215.0,171.3601,171.7496,171.3601,171.6105,54215.0
2019-07-05 14:40:00,185.14,185.14,184.93,185.04,3800.0,171.6847,171.6847,171.49,171.592,3800.0
2019-07-05 14:50:00,185.09,185.32,185.09,185.32,4782.0,171.6383,171.8516,171.6383,171.8516,4782.0
2019-07-05 15:00:00,185.34,185.43,185.05,185.14,42655.0,171.8702,171.9536,171.6012,171.6847,42655.0
2019-07-05 15:10:00,185.18,185.22,184.87,184.95,4263.0,171.7218,171.7589,171.4343,171.5085,4263.0
2019-07-05 15:20:00,185.07,185.27,185.06,185.27,6375.0,171.6198,171.8052,171.6105,171.8052,6375.0
2019-07-05 15:30:00,185.35,185.37,184.96,185.01,10572.0,171.8794,171.898,171.5178,171.5641,10572.0
2019-07-05 15:40:00,185.02,185.18,184.99,185.06,12355.0,171.5734,171.7218,171.5456,171.6105,12355.0
2019-07-05 15:50:00,185.07,185.41,184.98,185.31,60585.0,171.6198,171.9351,171.5363,171.8423,60585.0
2019-07-08 09:30:00,184.88,185.4,184.82,185.13,13693.0,171.4436,171.9258,171.388,171.6754,13693.0
2019-07-08 09:40:00,185.19,185.37,184.95,185.23,21567.0,171.7311,171.898,171.5085,171.7682,21567.0
2019-07-08 09:50:00,185.2,185.57,185.11,185.56,5997.0,171.7403,172.0834,171.6569,172.0742,5997.0
2019-07-08 10:00:00,185.63,185.63,184.78,185.15,11718.0,172.1391,172.1391,171.3509,171.694,11718.0
2019-07-08 10:10:00,185.26,185.39,185.02,185.28,9090.0,171.796,171.9165,171.5734,171.8145,9090.0
2019-07-08 10:20:00,185.19,185.27,185.02,185.08,3778.0,171.7311,171.8052,171.5734,171.6291,3778.0
2019-07-08 10:30:00,185.08,185.19,184.95,185.15,3679.0,171.6291,171.7311,171.5085,171.694,3679.0
2019-07-08 10:40:00,185.16,185.3,185.1,185.25,5276.0,171.7032,171.8331,171.6476,171.7867,5276.0
2019-07-08 10:50:00,185.16,185.29,185.07,185.2,13595.0,171.7032,171.8238,171.6198,171.7403,13595.0
2019-07-08 11:00:00,185.23,185.31,185.08,185.09,4008.0,171.7682,171.8423,171.6291,171.6383,4008.0
2019-07-08 11:10:00,185.2,185.36,185.04,185.13,7152.0,171.7403,171.8887,171.592,171.6754,7152.0
2019-07-08 11:20:00,185.19,185.29,184.91,184.98,36204.0,171.7311,171.8238,171.4714,171.5363,36204.0
2019-07-08 11:30:00,184.94,185.29,184.8,185.21,6322.0,171.4992,171.8238,171.3694,171.7496,6322.0
2019-07-08 11:40:00,185.14,185.26,185.07,185.23,4926.0,171.6847,171.796,171.6198,171.7682,4926.0
2019-07-08 11:50:00,185.25,185.25,184.98,185.04,7671.0,171.7867,171.7867,171.5363,171.592,7671.0
2019-07-08 12:00:00,185.0,185.01,184.68,184.87,6600.0,171.5549,171.5641,171.2581,171.4343,6600.0
2019-07-08 12:10:00,184.85,184.89,184.65,184.67,3717.0,171.4158,171.4529,171.2303,171.2489,3717.0
2019-07-08 12:20:00,184.73,184.73,184.57,184.62,3182.0,171.3045,171.3045,171.1561,171.2025,3182.0
2019-07-08 12:30:00,184.67,184.8,184.66,184.76,3935.0,171.2489,171.3694,171.2396,171.3323,3935.0
2019-07-08 12:40:00,184.78,184.79,184.62,184.73,4804.0,171.3509,171.3601,171.2025,171.3045,4804.0
2019-07-08 12:50:00,184.75,184.8,184.62,184.78,3484.0,171.323,171.3694,171.2025,171.3509,3484.0
2019-07-08 13:00:00,184.8,185.06,184.8,184.97,3452.0,171.3694,171.6105,171.3694,171.527,3452.0
2019-07-08 13:10:00,184.98,185.06,184.91,184.94,3485.0,171.5363,171.6105,171.4714,171.4992,3485.0
2019-07-08 13:20:00,184.96,185.09,184.95,185.0,3715.0,171.5178,171.6383,171.5085,171.5549,3715.0
2019-07-08 13:30:00,185.02,185.1,184.88,184.94,4576.0,171.5734,171.6476,171.4436,171.4992,4576.0
2019-07-08 13:40:00,184.94,184.96,184.75,184.77,3917.0,171.4992,171.5178,171.323,171.3416,3917.0
2019-07-08 13:50:00,184.81,184.89,184.71,184.77,3783.0,171.3787,171.4529,171.2859,171.3416,3783.0
2019-07-08 14:00:00,184.8,184.86,184.72,184.83,4017.0,171.3694,171.425,171.2952,171.3972,4017.0
2019-07-08 14:10:00,184.8,184.84,184.74,184.81,4756.0,171.3694,171.4065,171.3138,171.3787,4756.0
2019-07-08 14:20:00,184.84,184.85,184.56,184.78,3745.0,171.4065,171.4158,171.1468,171.3509,3745.0
2019-07-08 14:30:00,184.8,184.99,184.75,184.94,5200.0,171.3694,171.5456,171.323,171.4992,5200.0
2019-07-08 14:40:00,184.91,184.96,184.85,184.9,6448.0,171.4714,171.5178,171.4158,171.4621,6448.0
2019-07-08 14:50:00,184.94,184.96,184.67,184.69,4693.0,171.4992,171.5178,171.2489,171.2674,4693.0
2019-07-08 15:00:00,184.71,184.79,184.66,184.72,5162.0,171.2859,171.3601,171.2396,171.2952,5162.0
2019-07-08 15:10:00,184.76,185.08,184.75,184.94,6480.0,171.3323,171.6291,171.323,171.4992,6480.0
2019-07-08 15:20:00,184.93,185.09,184.89,185.05,7820.0,171.49,171.6383,171.4529,171.6012,7820.0
2019-07-08 15:30:00,185.05,185.25,184.95,185.24,13137.0,171.6012,171.7867,171.5085,171.7774,13137.0
2019-07-08 15:40:00,185.31,185.43,185.21,185.41,15358.0,171.8423,171.9536,171.7496,171.9351,15358.0
2019-07-08 15:50:00,185.43,185.52,185.23,185.27,40536.0,171.9536,172.0371,171.7682,171.8052,40536.0
2019-07-09 09:30:00,184.57,184.69,183.58,183.63,18162.0,171.1561,171.2674,170.2381,170.2844,18162.0
2019-07-09 09:40:00,183.65,183.87,183.37,183.83,9460.0,170.303,170.507,170.0433,170.4699,9460.0
2019-07-09 09:50:00,183.76,184.04,183.7,183.8,7480.0,170.405,170.6646,170.3493,170.4421,7480.0
2019-07-09 10:00:00,183.84,183.99,183.76,183.94,13819.0,170.4792,170.6183,170.405,170.5719,13819.0
2019-07-09 10:10:00,183.94,183.94,183.44,183.73,10015.0,170.5719,170.5719,170.1082,170.3772,10015.0
2019-07-09 10:20:00,183.72,183.75,183.33,183.44,22368.0,170.3679,170.3957,170.0062,170.1082,22368.0
2019-07-09 10:30:00,183.42,183.7,183.32,183.68,22327.0,170.0897,170.3493,169.997,170.3308,22327.0
2019-07-09 10:40:00,183.68,183.72,183.53,183.68,12162.0,170.3308,170.3679,170.1917,170.3308,12162.0
2019-07-09 10:50:00,183.67,183.79,183.59,183.7,11684.0,170.3215,170.4328,170.2473,170.3493,11684.0
2019-07-09 11:00:00,183.73,183.79,183.5,183.56,11939.0,170.3772,170.4328,170.1639,170.2195,11939.0
2019-07-09 11:10:00,183.55,183.79,183.54,183.72,10274.0,170.2103,170.4328,170.201,170.3679,10274.0
2019-07-09 11:20:00,183.69,183.69,183.44,183.45,12076.0,170.3401,170.3401,170.1082,170.1175,12076.0
2019-07-09 11:30:00,183.46,183.49,183.4,183.44,13569.0,170.1268,170.1546,170.0712,170.1082,13569.0
2019-07-09 11:40:00,183.41,183.57,183.36,183.5,9100.0,170.0804,170.2288,170.0341,170.1639,9100.0
2019-07-09 11:50:00,183.5,183.74,183.44,183.74,9296.0,170.1639,170.3864,170.1082,170.3864,9296.0
2019-07-09 12:00:00,183.74,183.91,183.7,183.71,4949.0,170.3864,170.5441,170.3493,170.3586,4949.0
2019-07-09 12:10:00,183.76,183.78,183.6,183.63,7761.0,170.405,170.4235,170.2566,170.2844,7761.0
2019-07-09 12:20:00,183.63,183.67,183.55,183.59,8335.0,170.2844,170.3215,170.2103,170.2473,8335.0
2019-07-09 12:30:00,183.61,183.7,183.58,183.68,10807.0,170.2659,170.3493,170.2381,170.3308,10807.0
2019-07-09 12:40:00,183.72,183.72,183.51,183.63,5429.0,170.3679,170.3679,170.1732,170.2844,5429.0
2019-07-09 12:50:00,183.65,183.69,183.5,183.51,8220.0,170.303,170.3401,170.1639,170.1732,8220.0
2019-07-09 13:00:00,183.49,183.65,183.48,183.61,9998.0,170.1546,170.303,170.1453,170.2659,9998.0
2019-07-09 13:10:00,183.58,183.69,183.53,183.67,3760.0,170.2381,170.3401,170.1917,170.3215,3760.0
2019-07-09 13:20:00,183.68,183.68,183.62,183.67,5917.0,170.3308,170.3308,170.2752,170.3215,5917.0
2019-07-09 13:30:00,183.63,183.64,183.48,183.54,6585.0,170.2844,170.2937,170.1453,170.201,6585.0
2019-07-09 13:40:00,183.54,183.62,183.45,183.46,5877.0,170.201,170.2752,170.1175,170.1268,5877.0
2019-07-09 13:50:00,183.47,183.48,183.37,183.4,7721.0,170.1361,170.1453,170.0433,170.0712,7721.0
2019-07-09 14:00:00,183.43,183.49,183.38,183.44,9037.0,170.099,170.1546,170.0526,170.1082,9037.0
2019-07-09 14:10:00,183.44,183.64,183.42,183.6,7941.0,170.1082,170.2937,170.0897,170.2566,7941.0
2019-07-09 14:20:00,183.6,183.62,183.48,183.62,10327.0,170.2566,170.2752,170.1453,170.2752,10327.0
2019-07-09 14:30:00,183.64,183.65,183.45,183.54,6791.0,170.2937,170.303,170.1175,170.201,6791.0
2019-07-09 14:40:00,183.53,183.6,183.5,183.56,7316.0,170.1917,170.2566,170.1639,170.2195,7316.0
2019-07-09 14:50:00,183.57,183.64,183.38,183.43,9939.0,170.2288,170.2937,170.0526,170.099,9939.0
2019-07-09 15:00:00,183.42,183.47,183.38,183.42,10535.0,170.0897,170.1361,170.0526,170.0897,10535.0
2019-07-09 15:10:00,183.4,183.45,183.36,183.41,15223.0,170.0712,170.1175,170.0341,170.0804,15223.0
2019-07-09 15:20:00,183.42,183.47,183.39,183.45,23816.0,170.0897,170.1361,170.0619,170.1175,23816.0
2019-07-09 15:30:00,183.44,183.64,183.37,183.6,18920.0,170.1082,170.2937,170.0433,170.2566,18920.0
2019-07-09 15:40:00,183.62,183.81,183.59,183.7,23514.0,170.2752,170.4514,170.2473,170.3493,23514.0
2019-07-09 15:50:00,183.7,184.1,183.69,183.92,121084.0,170.3493,170.7203,170.3401,170.5534,121084.0
2019-07-10 09:30:00,184.37,185.11,184.0,184.06,50374.0,170.9707,171.6569,170.6275,170.6832,50374.0
2019-07-10 09:40:00,184.07,184.46,183.6,184.33,14847.0,170.6925,171.0541,170.2566,170.9336,14847.0
2019-07-10 09:50:00,184.42,184.8,184.29,184.61,11625.0,171.017,171.3694,170.8965,171.1932,11625.0
2019-07-10 10:00:00,184.71,185.1,184.6,185.0,9219.0,171.2859,171.6476,171.1839,171.5549,9219.0
2019-07-10 10:10:00,185.03,185.5,185.03,185.47,10695.0,171.5827,172.0185,171.5827,171.9907,10695.0
2019-07-10 10:20:00,185.39,185.79,184.98,185.09,15545.0,171.9165,172.2875,171.5363,171.6383,15545.0
2019-07-10 10:30:00,185.1,185.32,185.05,185.3,9971.0,171.6476,171.8516,171.6012,171.8331,9971.0
2019-07-10 10:40:00,185.3,185.36,185.01,185.24,17510.0,171.8331,171.8887,171.5641,171.7774,17510.0
2019-07-10 10:50:00,185.25,185.52,185.21,185.25,20867.0,171.7867,172.0371,171.7496,171.7867,20867.0
2019-07-10 11:00:00,185.29,185.3,184.53,184.53,12408.0,171.8238,171.8331,171.119,171.119,12408.0
2019-07-10 11:10:00,184.53,184.67,184.35,184.35,9399.0,171.119,171.2489,170.9521,170.9521,9399.0
2019-07-10 11:20:00,184.31,184.46,184.16,184.44,7687.0,170.915,171.0541,170.7759,171.0356,7687.0
2019-07-10 11:30:00,184.43,184.59,184.34,184.35,8059.0,171.0263,171.1747,170.9428,170.9521,8059.0
2019-07-10 11:40:00,184.38,184.69,184.38,184.56,6832.0,170.9799,171.2674,170.9799,171.1468,6832.0
2019-07-10 11:50:00,184.61,184.72,184.2,184.29,13153.0,171.1932,171.2952,170.813,170.8965,13153.0
2019-07-10 12:00:00,184.29,184.42,184.18,184.21,7416.0,170.8965,171.017,170.7945,170.8223,7416.0
2019-07-10 12:10:00,184.15,184.25,184.11,184.24,6233.0,170.7666,170.8594,170.7296,170.8501,6233.0
2019-07-10 12:20:00,184.2,184.2,183.9,184.06,7916.0,170.813,170.813,170.5348,170.6832,7916.0
2019-07-10 12:30:00,184.06,184.24,184.06,184.11,8324.0,170.6832,170.8501,170.6832,170.7296,8324.0
2019-07-10 12:40:00,184.07,184.35,184.07,184.3,7231.0,170.6925,170.9521,170.6925,170.9057,7231.0
2019-07-10 12:50:00,184.25,184.44,184.25,184.28,6235.0,170.8594,171.0356,170.8594,170.8872,6235.0
2019-07-10 13:00:00,184.31,184.36,184.17,184.21,9338.0,170.915,170.9614,170.7852,170.8223,9338.0
2019-07-10 13:10:00,184.19,184.26,184.16,184.21,5800.0,170.8037,170.8687,170.7759,170.8223,5800.0
2019-07-10 13:20:00,184.21,184.3,184.09,184.14,7308.0,170.8223,170.9057,170.711,170.7574,7308.0
2019-07-10 13:30:00,184.16,184.42,184.15,184.35,14772.0,170.7759,171.017,170.7666,170.9521,14772.0
2019-07-10 13:40:00,184.37,184.59,184.35,184.57,10609.0,170.9707,171.1747,170.9521,171.1561,10609.0
2019-07-10 13:50:00,184.6,184.94,184.6,184.92,9681.0,171.1839,171.4992,171.1839,171.4807,9681.0
2019-07-10 14:00:00,184.91,185.01,184.71,184.71,16941.0,171.4714,171.5641,171.2859,171.2859,16941.0
2019-07-10 14:10:00,184.78,185.01,184.68,184.86,21315.0,171.3509,171.5641,171.2581,171.425,21315.0
2019-07-10 14:20:00,184.87,184.89,184.58,184.58,9142.0,171.4343,171.4529,171.1654,171.1654,9142.0
2019-07-10 14:30:00,184.6,184.72,184.59,184.67,6747.0,171.1839,171.2952,171.1747,171.2489,6747.0
2019-07-10 14:40:00,184.63,184.7,184.16,184.36,13597.0,171.2118,171.2767,170.7759,170.9614,13597.0
2019-07-10 14:50:00,184.4,184.49,184.22,184.41,10314.0,170.9985,171.0819,170.8316,171.0077,10314.0
2019-07-10 15:00:00,184.39,184.55,184.24,184.3,13853.0,170.9892,171.1376,170.8501,170.9057,13853.0
2019-07-10 15:10:00,184.29,184.34,184.17,184.17,11883.0,170.8965,170.9428,170.7852,170.7852,11883.0
2019-07-10 15:20:00,184.17,184.24,184.07,184.21,17325.0,170.7852,170.8501,170.6925,170.8223,17325.0
2019-07-10 15:30:00,184.23,184.49,184.2,184.37,22216.0,170.8408,171.0819,170.813,170.9707,22216.0
2019-07-10 15:40:00,184.4,184.45,184.2,184.22,29539.0,170.9985,171.0448,170.813,170.8316,29539.0
2019-07-10 15:50:00,184.23,184.35,184.01,184.25,83142.0,170.8408,170.9521,170.6368,170.8594,83142.0
2019-07-11 09:30:00,184.52,184.64,183.76,184.59,21098.0,171.1098,171.221,170.405,171.1747,21098.0
2019-07-11 09:40:00,184.45,184.84,184.45,184.65,2180.0,171.0448,171.4065,171.0448,171.2303,2180.0
2019-07-11 09:50:00,184.68,184.86,184.56,184.86,7222.0,171.2581,171.425,171.1468,171.425,7222.0
2019-07-11 10:00:00,184.85,184.92,184.72,184.8,7212.0,171.4158,171.4807,171.2952,171.3694,7212.0
2019-07-11 10:10:00,184.83,185.24,184.65,185.21,12015.0,171.3972,171.7774,171.2303,171.7496,12015.0
2019-07-11 10:20:00,185.1,185.23,185.02,185.19,3720.0,171.6476,171.7682,171.5734,171.7311,3720.0
2019-07-11 10:30:00,185.22,185.29,185.06,185.1,13277.0,171.7589,171.8238,171.6105,171.6476,13277.0
2019-07-11 10:40:00,185.07,185.25,184.85,184.89,19249.0,171.6198,171.7867,171.4158,171.4529,19249.0
2019-07-11 10:50:00,184.9,185.14,184.82,185.14,3169.0,171.4621,171.6847,171.388,171.6847,3169.0
2019-07-11 11:00:00,185.19,185.5,185.11,185.41,8966.0,171.7311,172.0185,171.6569,171.9351,8966.0
2019-07-11 11:10:00,185.37,185.61,185.34,185.51,7016.0,171.898,172.1205,171.8702,172.0278,7016.0
2019-07-11 11:20:00,185.48,186.09,185.48,185.7,59155.0,172.0,172.5657,172.0,172.204,59155.0
2019-07-11 11:30:00,185.79,186.13,185.65,186.06,7833.0,172.2875,172.6027,172.1576,172.5378,7833.0
2019-07-11 11:40:00,186.07,186.42,186.07,186.36,33604.0,172.5471,172.8717,172.5471,172.816,33604.0
2019-07-11 11:50:00,186.37,187.06,186.36,186.6,68141.0,172.8253,173.4652,172.816,173.0386,68141.0
2019-07-11 12:00:00,186.6,186.71,186.53,186.58,8594.0,173.0386,173.1406,172.9737,173.02,8594.0
2019-07-11 12:10:00,186.51,186.51,185.91,186.07,7355.0,172.9551,172.9551,172.3987,172.5471,7355.0
2019-07-11 12:20:00,186.02,186.06,185.86,185.92,8100.0,172.5007,172.5378,172.3524,172.408,8100.0
2019-07-11 12:30:00,185.89,185.9,185.72,185.72,4787.0,172.3802,172.3895,172.2225,172.2225,4787.0
2019-07-11 12:40:00,185.64,186.06,185.64,186.06,5255.0,172.1484,172.5378,172.1484,172.5378,5255.0
2019-07-11 12:50:00,186.05,186.34,186.05,186.34,4862.0,172.5286,172.7975,172.5286,172.7975,4862.0
2019-07-11 13:00:00,186.34,186.34,185.98,186.05,5450.0,172.7975,172.7975,172.4636,172.5286,5450.0
2019-07-11 13:10:00,186.06,186.21,186.01,186.11,7029.0,172.5378,172.6769,172.4915,172.5842,7029.0
2019-07-11 13:20:00,186.11,186.15,185.88,185.88,4903.0,172.5842,172.6213,172.3709,172.3709,4903.0
2019-07-11 13:30:00,185.86,185.94,185.69,185.79,10936.0,172.3524,172.4266,172.1947,172.2875,10936.0
2019-07-11 13:40:00,185.81,185.81,185.5,185.59,3547.0,172.306,172.306,172.0185,172.102,3547.0
2019-07-11 13:50:00,185.53,185.73,185.43,185.7,9182.0,172.0464,172.2318,171.9536,172.204,9182.0
2019-07-11 14:00:00,185.72,185.72,185.4,185.47,15303.0,172.2225,172.2225,171.9258,171.9907,15303.0
2019-07-11 14:10:00,185.49,185.6,185.46,185.56,17878.0,172.0093,172.1113,171.9814,172.0742,17878.0
2019-07-11 14:20:00,185.57,185.67,185.56,185.64,7917.0,172.0834,172.1762,172.0742,172.1484,7917.0
2019-07-11 14:30:00,185.61,185.67,185.53,185.56,10336.0,172.1205,172.1762,172.0464,172.0742,10336.0
2019-07-11 14:40:00,185.6,185.66,185.46,185.5,6648.0,172.1113,172.1669,171.9814,172.0185,6648.0
2019-07-11 14:50:00,185.49,185.5,185.17,185.33,9803.0,172.0093,172.0185,171.7125,171.8609,9803.0
2019-07-11 15:00:00,185.36,185.62,185.21,185.62,6698.0,171.8887,172.1298,171.7496,172.1298,6698.0
2019-07-11 15:10:00,185.62,185.77,185.59,185.75,5965.0,172.1298,172.2689,172.102,172.2504,5965.0
2019-07-11 15:20:00,185.8,185.89,185.59,185.59,8399.0,172.2967,172.3802,172.102,172.102,8399.0
2019-07-11 15:30:00,185.61,185.68,185.1,185.29,29873.0,172.1205,172.1854,171.6476,171.8238,29873.0
2019-07-11 15:40:00,185.29,185.81,185.1,185.58,68801.0,171.8238,172.306,171.6476,172.0927,68801.0
2019-07-11 15:50:00,185.55,186.16,185.42,186.05,140342.0,172.0649,172.6306,171.9443,172.5286,140342.0
2019-07-12 09:30:00,186.22,186.78,185.82,186.78,24671.0,172.6862,173.2055,172.3153,173.2055,24671.0
2019-07-12 09:40:00,186.94,187.3,186.82,186.9,17080.0,173.3539,173.6877,173.2426,173.3168,17080.0
2019-07-12 09:50:00,186.89,187.2,186.84,187.05,21244.0,173.3075,173.595,173.2611,173.4559,21244.0
2019-07-12 10:00:00,187.05,187.07,186.52,186.8,8806.0,173.4559,173.4744,172.9644,173.2241,8806.0
2019-07-12 10:10:00,186.69,187.02,186.67,186.81,41844.0,173.122,173.4281,173.1035,173.2333,41844.0
2019-07-12 10:20:00,186.76,187.23,186.76,187.23,10746.0,173.187,173.6228,173.187,173.6228,10746.0
2019-07-12 10:30:00,187.22,187.3,186.98,187.04,10381.0,173.6135,173.6877,173.391,173.4466,10381.0
2019-07-12 10:40:00,187.08,187.74,187.08,187.56,31317.0,173.4837,174.0957,173.4837,173.9288,31317.0
2019-07-12 10:50:00,187.71,188.06,187.31,187.31,13239.0,174.0679,174.3925,173.697,173.697,13239.0
2019-07-12 11:00:00,187.43,187.74,187.24,187.73,6753.0,173.8083,174.0957,173.6321,174.0865,6753.0
2019-07-12 11:10:00,187.74,188.07,187.69,188.04,4552.0,174.0957,174.4018,174.0494,174.3739,4552.0
2019-07-12 11:20:00,188.04,188.59,188.0,188.04,25995.0,174.3739,174.884,174.3368,174.3739,25995.0
2019-07-12 11:30:00,188.12,188.12,187.75,188.07,10999.0,174.4481,174.4481,174.105,174.4018,10999.0
2019-07-12 11:40:00,188.06,188.06,187.82,188.02,13907.0,174.3925,174.3925,174.1699,174.3554,13907.0
2019-07-12 11:50:00,187.99,188.07,187.91,188.02,11804.0,174.3276,174.4018,174.2534,174.3554,11804.0
2019-07-12 12:00:00,188.03,188.17,188.02,188.17,10377.0,174.3647,174.4945,174.3554,174.4945,10377.0
2019-07-12 12:10:00,188.14,188.25,187.98,187.99,15096.0,174.4667,174.5687,174.3183,174.3276,15096.0
2019-07-12 12:20:00,188.0,188.14,187.35,187.35,16642.0,174.3368,174.4667,173.7341,173.7341,16642.0
2019-07-12 12:30:00,187.38,187.42,187.09,187.38,12952.0,173.7619,173.799,173.493,173.7619,12952.0
2019-07-12 12:40:00,187.36,187.36,187.18,187.2,7131.0,173.7434,173.7434,173.5764,173.595,7131.0
2019-07-12 12:50:00,187.19,187.48,187.07,187.36,11597.0,173.5857,173.8546,173.4744,173.7434,11597.0
2019-07-12 13:00:00,187.38,187.42,187.09,187.23,5708.0,173.7619,173.799,173.493,173.6228,5708.0
2019-07-12 13:10:00,187.21,187.28,186.84,186.84,6029.0,173.6043,173.6692,173.2611,173.2611,6029.0
2019-07-12 13:20:00,186.86,186.96,186.75,186.75,7969.0,173.2797,173.3724,173.1777,173.1777,7969.0
2019-07-12 13:30:00,186.76,187.07,186.41,186.49,32784.0,173.187,173.4744,172.8624,172.9366,32784.0
2019-07-12 13:40:00,186.46,186.83,186.46,186.68,10132.0,172.9088,173.2519,172.9088,173.1128,10132.0
2019-07-12 13:50:00,186.68,186.91,186.67,186.81,5000.0,173.1128,173.3261,173.1035,173.2333,5000.0
2019-07-12 14:00:00,186.84,186.9,186.75,186.87,4404.0,173.2611,173.3168,173.1777,173.289,4404.0
2019-07-12 14:10:00,186.96,187.08,186.91,187.01,5862.0,173.3724,173.4837,173.3261,173.4188,5862.0
2019-07-12 14:20:00,187.07,187.16,186.96,187.05,9001.0,173.4744,173.5579,173.3724,173.4559,9001.0
2019-07-12 14:30:00,187.0,187.38,187.0,187.37,6181.0,173.4095,173.7619,173.4095,173.7526,6181.0
2019-07-12 14:40:00,187.37,187.37,186.94,187.11,14587.0,173.7526,173.7526,173.3539,173.5115,14587.0
2019-07-12 14:50:00,187.07,187.07,186.71,186.74,8626.0,173.4744,173.4744,173.1406,173.1684,8626.0
2019-07-12 15:00:00,186.75,186.77,186.57,186.77,7841.0,173.1777,173.1962,173.0108,173.1962,7841.0
2019-07-12 15:10:00,186.72,186.74,186.6,186.65,5323.0,173.1499,173.1684,173.0386,173.085,5323.0
2019-07-12 15:20:00,186.64,186.8,186.64,186.72,7867.0,173.0757,173.2241,173.0757,173.1499,7867.0
2019-07-12 15:30:00,186.72,186.76,186.51,186.54,15522.0,173.1499,173.187,172.9551,172.9829,15522.0
2019-07-12 15:40:00,186.54,186.57,186.31,186.52,18147.0,172.9829,173.0108,172.7697,172.9644,18147.0
2019-07-12 15:50:00,186.53,186.89,186.45,186.77,70883.0,172.9737,173.3075,172.8995,173.1962,70883.0
2019-07-15 09:30:00,187.4,187.66,186.8,187.32,30282.0,173.7804,174.0216,173.2241,173.7063,30282.0
2019-07-15 09:40:00,187.35,188.24,187.35,188.2,28680.0,173.7341,174.5594,173.7341,174.5223,28680.0
2019-07-15 09:50:00,188.22,188.85,188.22,188.85,12508.0,174.5409,175.1251,174.5409,175.1251,12508.0
2019-07-15 10:00:00,188.77,188.77,187.83,188.11,18017.0,175.0509,175.0509,174.1792,174.4388,18017.0
2019-07-15 10:10:00,188.06,188.27,188.06,188.23,5950.0,174.3925,174.5872,174.3925,174.5501,5950.0
2019-07-15 10:20:00,188.36,188.67,188.36,188.59,7495.0,174.6707,174.9581,174.6707,174.884,7495.0
2019-07-15 10:30:00,188.63,188.77,188.05,188.05,6536.0,174.9211,175.0509,174.3832,174.3832,6536.0
2019-07-15 10:40:00,188.1,188.12,187.71,187.74,8065.0,174.4296,174.4481,174.0679,174.0957,8065.0
2019-07-15 10:50:00,187.8,188.15,187.77,188.06,15442.0,174.1514,174.4759,174.1236,174.3925,15442.0
2019-07-15 11:00:00,188.04,188.37,187.99,188.1,23835.0,174.3739,174.68,174.3276,174.4296,23835.0
2019-07-15 11:10:00,188.14,188.27,188.06,188.27,17000.0,174.4667,174.5872,174.3925,174.5872,17000.0
2019-07-15 11:20:00,188.24,188.29,187.81,187.83,6038.0,174.5594,174.6058,174.1606,174.1792,6038.0
2019-07-15 11:30:00,187.84,188.13,187.84,188.06,5490.0,174.1885,174.4574,174.1885,174.3925,5490.0
2019-07-15 11:40:00,188.07,188.07,187.72,187.74,4206.0,174.4018,174.4018,174.0772,174.0957,4206.0
2019-07-15 11:50:00,187.89,187.98,187.87,187.92,4320.0,174.2348,174.3183,174.2163,174.2627,4320.0
2019-07-15 12:00:00,187.95,188.07,187.84,188.0,7354.0,174.2905,174.4018,174.1885,174.3368,7354.0
2019-07-15 12:10:00,188.0,188.12,187.8,187.89,9180.0,174.3368,174.4481,174.1514,174.2348,9180.0
2019-07-15 12:20:00,187.91,188.01,187.82,187.82,4400.0,174.2534,174.3461,174.1699,174.1699,4400.0
2019-07-15 12:30:00,187.79,188.0,187.79,188.0,3099.0,174.1421,174.3368,174.1421,174.3368,3099.0
2019-07-15 12:40:00,187.95,188.0,187.84,187.94,3600.0,174.2905,174.3368,174.1885,174.2812,3600.0
2019-07-15 12:50:00,187.96,187.96,187.82,187.92,2942.0,174.2997,174.2997,174.1699,174.2627,2942.0
2019-07-15 13:00:00,187.96,187.96,187.76,187.77,4591.0,174.2997,174.2997,174.1143,174.1236,4591.0
2019-07-15 13:10:00,187.75,187.85,187.67,187.74,4099.0,174.105,174.1977,174.0308,174.0957,4099.0
2019-07-15 13:20:00,187.81,188.1,187.81,187.96,2732.0,174.1606,174.4296,174.1606,174.2997,2732.0
2019-07-15 13:30:00,187.95,187.96,187.78,187.88,4990.0,174.2905,174.2997,174.1328,174.2256,4990.0
2019-07-15 13:40:00,187.82,187.93,187.75,187.89,5802.0,174.1699,174.2719,174.105,174.2348,5802.0
2019-07-15 13:50:00,187.88,188.04,187.88,187.95,7500.0,174.2256,174.3739,174.2256,174.2905,7500.0
2019-07-15 14:00:00,187.94,187.96,187.69,187.79,6880.0,174.2812,174.2997,174.0494,174.1421,6880.0
2019-07-15 14:10:00,187.84,188.03,187.84,187.89,6686.0,174.1885,174.3647,174.1885,174.2348,6686.0
2019-07-15 14:20:00,187.94,188.0,187.74,187.76,6575.0,174.2812,174.3368,174.0957,174.1143,6575.0
2019-07-15 14:30:00,187.77,187.83,187.72,187.83,6115.0,174.1236,174.1792,174.0772,174.1792,6115.0
2019-07-15 14:40:00,187.76,187.82,187.69,187.74,3815.0,174.1143,174.1699,174.0494,174.0957,3815.0
2019-07-15 14:50:00,187.73,187.8,187.62,187.76,4988.0,174.0865,174.1514,173.9845,174.1143,4988.0
2019-07-15 15:00:00,187.81,187.96,187.63,187.71,6866.0,174.1606,174.2997,173.9937,174.0679,6866.0
2019-07-15 15:10:00,187.69,187.69,187.52,187.6,5200.0,174.0494,174.0494,173.8917,173.9659,5200.0
2019-07-15 15:20:00,187.59,187.72,187.46,187.46,12149.0,173.9566,174.0772,173.8361,173.8361,12149.0
2019-07-15 15:30:00,187.43,187.69,187.39,187.64,16962.0,173.8083,174.0494,173.7712,174.003,16962.0
2019-07-15 15:40:00,187.62,187.73,187.29,187.44,22088.0,173.9845,174.0865,173.6784,173.8175,22088.0
2019-07-15 15:50:00,187.41,187.43,187.02,187.21,64210.0,173.7897,173.8083,173.4281,173.6043,64210.0
2019-07-16 09:30:00,188.09,188.86,187.27,187.55,43964.0,174.4203,175.1343,173.6599,173.9195,43964.0
2019-07-16 09:40:00,187.5,188.02,187.2,187.55,33255.0,173.8732,174.3554,173.595,173.9195,33255.0
2019-07-16 09:50:00,187.53,187.76,187.43,187.66,19028.0,173.901,174.1143,173.8083,174.0216,19028.0
2019-07-16 10:00:00,187.65,187.96,187.62,187.89,14415.0,174.0123,174.2997,173.9845,174.2348,14415.0
2019-07-16 10:10:00,187.98,188.71,187.88,188.53,26879.0,174.3183,174.9952,174.2256,174.8283,26879.0
2019-07-16 10:20:00,188.48,188.79,188.33,188.39,14078.0,174.782,175.0694,174.6429,174.6985,14078.0
2019-07-16 10:30:00,188.39,188.5,188.24,188.47,14166.0,174.6985,174.8005,174.5594,174.7727,14166.0
2019-07-16 10:40:00,188.45,188.79,188.34,188.7,34160.0,174.7541,175.0694,174.6521,174.986,34160.0
2019-07-16 10:50:00,188.72,188.73,188.07,188.31,16810.0,175.0045,175.0138,174.4018,174.6243,16810.0
2019-07-16 11:00:00,188.31,188.6,188.31,188.48,9824.0,174.6243,174.8932,174.6243,174.782,9824.0
2019-07-16 11:10:00,188.5,188.6,188.32,188.48,11815.0,174.8005,174.8932,174.6336,174.782,11815.0
2019-07-16 11:20:00,188.55,188.56,188.21,188.35,9121.0,174.8469,174.8561,174.5316,174.6614,9121.0
2019-07-16 11:30:00,188.35,188.78,188.33,188.62,26067.0,174.6614,175.0602,174.6429,174.9118,26067.0
2019-07-16 11:40:00,188.63,188.79,188.6,188.7,8530.0,174.9211,175.0694,174.8932,174.986,8530.0
2019-07-16 11:50:00,188.71,188.96,188.7,188.95,3750.0,174.9952,175.2271,174.986,175.2178,3750.0
2019-07-16 12:00:00,188.92,189.51,188.82,189.36,57967.0,175.19,175.7371,175.0972,175.598,57967.0
2019-07-16 12:10:00,189.34,189.34,188.91,189.09,9975.0,175.5795,175.5795,175.1807,175.3476,9975.0
2019-07-16 12:20:00,189.25,189.81,189.22,189.39,56281.0,175.496,176.0153,175.4682,175.6258,56281.0
2019-07-16 12:30:00,189.29,189.38,189.11,189.19,5853.0,175.5331,175.6165,175.3662,175.4404,5853.0
2019-07-16 12:40:00,189.24,189.39,189.21,189.35,6765.0,175.4867,175.6258,175.4589,175.5887,6765.0
2019-07-16 12:50:00,189.34,189.34,189.03,189.13,5014.0,175.5795,175.5795,175.292,175.3847,5014.0
2019-07-16 13:00:00,189.26,189.72,189.26,189.44,13193.0,175.5053,175.9318,175.5053,175.6722,13193.0
2019-07-16 13:10:00,189.48,189.68,189.44,189.58,4723.0,175.7093,175.8947,175.6722,175.802,4723.0
2019-07-16 13:20:00,189.55,189.84,189.53,189.69,7994.0,175.7742,176.0431,175.7556,175.904,7994.0
2019-07-16 13:30:00,189.67,189.75,189.32,189.37,8050.0,175.8855,175.9597,175.5609,175.6073,8050.0
2019-07-16 13:40:00,189.36,189.55,189.36,189.49,9270.0,175.598,175.7742,175.598,175.7186,9270.0
2019-07-16 13:50:00,189.57,189.57,189.36,189.42,8799.0,175.7927,175.7927,175.598,175.6536,8799.0
2019-07-16 14:00:00,189.43,189.62,189.36,189.53,8779.0,175.6629,175.8391,175.598,175.7556,8779.0
2019-07-16 14:10:00,189.52,189.56,189.38,189.48,7168.0,175.7464,175.7835,175.6165,175.7093,7168.0
2019-07-16 14:20:00,189.4,189.52,189.27,189.38,4593.0,175.6351,175.7464,175.5145,175.6165,4593.0
2019-07-16 14:30:00,189.35,189.41,189.21,189.4,6603.0,175.5887,175.6444,175.4589,175.6351,6603.0
2019-07-16 14:40:00,189.36,189.5,189.35,189.47,6140.0,175.598,175.7278,175.5887,175.7,6140.0
2019-07-16 14:50:00,189.48,189.54,189.38,189.41,8823.0,175.7093,175.7649,175.6165,175.6444,8823.0
2019-07-16 15:00:00,189.37,189.56,189.34,189.43,10259.0,175.6073,175.7835,175.5795,175.6629,10259.0
2019-07-16 15:10:00,189.45,189.69,189.42,189.49,11864.0,175.6815,175.904,175.6536,175.7186,11864.0
2019-07-16 15:20:00,189.48,189.52,189.22,189.25,14202.0,175.7093,175.7464,175.4682,175.496,14202.0
2019-07-16 15:30:00,189.21,189.39,189.18,189.33,21520.0,175.4589,175.6258,175.4311,175.5702,21520.0
2019-07-16 15:40:00,189.33,189.42,189.16,189.16,17475.0,175.5702,175.6536,175.4125,175.4125,17475.0
2019-07-16 15:50:00,189.16,189.29,188.99,189.12,70140.0,175.4125,175.5331,175.2549,175.3754,70140.0
2019-07-17 09:30:00,188.92,189.61,188.82,189.59,26448.0,175.19,175.8298,175.0972,175.8113,26448.0
2019-07-17 09:40:00,189.56,190.0,189.47,189.61,7209.0,175.7835,176.1915,175.7,175.8298,7209.0
2019-07-17 09:50:00,189.78,190.25,189.71,190.21,15356.0,175.9875,176.4233,175.9226,176.3862,15356.0
2019-07-17 10:00:00,190.26,191.14,190.26,190.93,15370.0,176.4326,177.2486,176.4326,177.0539,15370.0
2019-07-17 10:10:00,190.99,191.06,189.71,189.88,17004.0,177.1095,177.1745,175.9226,176.0802,17004.0
2019-07-17 10:20:00,189.88,190.39,189.87,189.97,8910.0,176.0802,176.5531,176.0709,176.1637,8910.0
2019-07-17 10:30:00,190.04,190.54,189.98,190.46,8402.0,176.2286,176.6922,176.1729,176.6181,8402.0
2019-07-17 10:40:00,190.46,190.65,190.13,190.13,8896.0,176.6181,176.7942,176.312,176.312,8896.0
2019-07-17 10:50:00,190.12,190.39,189.8,190.35,11572.0,176.3028,176.5531,176.006,176.5161,11572.0
2019-07-17 11:00:00,190.4,190.6,190.21,190.21,21501.0,176.5624,176.7479,176.3862,176.3862,21501.0
2019-07-17 11:10:00,190.19,190.34,190.15,190.31,9497.0,176.3677,176.5068,176.3306,176.479,9497.0
2019-07-17 11:20:00,190.24,190.53,190.17,190.46,16883.0,176.414,176.683,176.3491,176.6181,16883.0
2019-07-17 11:30:00,190.52,190.57,190.07,190.11,12251.0,176.6737,176.7201,176.2564,176.2935,12251.0
2019-07-17 11:40:00,190.16,190.36,190.12,190.14,8688.0,176.3399,176.5253,176.3028,176.3213,8688.0
2019-07-17 11:50:00,190.13,190.13,189.88,190.08,7206.0,176.312,176.312,176.0802,176.2657,7206.0
2019-07-17 12:00:00,190.12,190.36,190.12,190.3,6523.0,176.3028,176.5253,176.3028,176.4697,6523.0
2019-07-17 12:10:00,190.38,190.45,190.15,190.3,4897.0,176.5439,176.6088,176.3306,176.4697,4897.0
2019-07-17 12:20:00,190.28,190.31,190.07,190.1,6364.0,176.4511,176.479,176.2564,176.2842,6364.0
2019-07-17 12:30:00,190.1,190.17,189.98,189.98,5517.0,176.2842,176.3491,176.1729,176.1729,5517.0
2019-07-17 12:40:00,190.01,190.01,189.78,189.8,9249.0,176.2008,176.2008,175.9875,176.006,9249.0
2019-07-17 12:50:00,189.77,190.3,189.74,190.25,10293.0,175.9782,176.4697,175.9504,176.4233,10293.0
2019-07-17 13:00:00,190.24,190.24,190.0,190.06,10846.0,176.414,176.414,176.1915,176.2471,10846.0
2019-07-17 13:10:00,190.06,190.14,190.04,190.14,25668.0,176.2471,176.3213,176.2286,176.3213,25668.0
2019-07-17 13:20:00,190.28,190.31,190.16,190.22,6625.0,176.4511,176.479,176.3399,176.3955,6625.0
2019-07-17 13:30:00,190.2,190.2,189.97,190.1,7302.0,176.377,176.377,176.1637,176.2842,7302.0
2019-07-17 13:40:00,190.11,190.37,190.11,190.31,12275.0,176.2935,176.5346,176.2935,176.479,12275.0
2019-07-17 13:50:00,190.34,190.35,189.99,190.29,8344.0,176.5068,176.5161,176.1822,176.4604,8344.0
2019-07-17 14:00:00,190.23,190.33,190.02,190.18,9257.0,176.4048,176.4975,176.21,176.3584,9257.0
2019-07-17 14:10:00,190.18,190.19,189.89,189.89,9314.0,176.3584,176.3677,176.0895,176.0895,9314.0
2019-07-17 14:20:00,189.95,190.16,189.94,190.03,14883.0,176.1451,176.3399,176.1358,176.2193,14883.0
2019-07-17 14:30:00,190.01,190.21,190.0,190.06,18489.0,176.2008,176.3862,176.1915,176.2471,18489.0
2019-07-17 14:40:00,190.1,190.42,190.06,190.33,13347.0,176.2842,176.581,176.2471,176.4975,13347.0
2019-07-17 14:50:00,190.3,190.36,190.05,190.16,20114.0,176.4697,176.5253,176.2379,176.3399,20114.0
2019-07-17 15:00:00,190.16,190.23,189.8,190.23,30391.0,176.3399,176.4048,176.006,176.4048,30391.0
2019-07-17 15:10:00,190.19,190.25,190.02,190.02,14100.0,176.3677,176.4233,176.21,176.21,14100.0
2019-07-17 15:20:00,189.97,190.04,189.71,189.74,13547.0,176.1637,176.2286,175.9226,175.9504,13547.0
2019-07-17 15:30:00,189.74,189.96,189.69,189.92,17836.0,175.9504,176.1544,175.904,176.1173,17836.0
2019-07-17 15:40:00,189.93,190.0,189.79,189.97,25296.0,176.1266,176.1915,175.9967,176.1637,25296.0
2019-07-17 15:50:00,189.96,190.0,189.56,189.73,70291.0,176.1544,176.1915,175.7835,175.9411,70291.0
2019-07-18 09:30:00,189.56,189.64,189.07,189.31,29774.0,175.7835,175.8577,175.3291,175.5516,29774.0
2019-07-18 09:40:00,189.34,189.35,188.88,189.2,12223.0,175.5795,175.5887,175.1529,175.4496,12223.0
2019-07-18 09:50:00,189.21,189.46,189.07,189.36,6234.0,175.4589,175.6907,175.3291,175.598,6234.0
2019-07-18 10:00:00,189.46,189.65,188.79,189.51,19851.0,175.6907,175.8669,175.0694,175.7371,19851.0
2019-07-18 10:10:00,189.49,189.94,189.43,189.69,9933.0,175.7186,176.1358,175.6629,175.904,9933.0
2019-07-18 10:20:00,189.78,189.82,189.5,189.57,5692.0,175.9875,176.0246,175.7278,175.7927,5692.0
2019-07-18 10:30:00,189.47,189.94,189.47,189.73,11822.0,175.7,176.1358,175.7,175.9411,11822.0
2019-07-18 10:40:00,189.71,189.74,189.36,189.36,4939.0,175.9226,175.9504,175.598,175.598,4939.0
2019-07-18 10:50:00,189.42,189.68,189.39,189.58,6914.0,175.6536,175.8947,175.6258,175.802,6914.0
2019-07-18 11:00:00,189.64,189.91,189.6,189.87,6979.0,175.8577,176.108,175.8206,176.0709,6979.0
2019-07-18 11:10:00,189.9,189.93,189.57,189.57,5130.0,176.0988,176.1266,175.7927,175.7927,5130.0
2019-07-18 11:20:00,189.57,189.69,189.46,189.59,7887.0,175.7927,175.904,175.6907,175.8113,7887.0
2019-07-18 11:30:00,189.58,189.58,189.3,189.35,5744.0,175.802,175.802,175.5424,175.5887,5744.0
2019-07-18 11:40:00,189.36,189.54,189.26,189.54,16624.0,175.598,175.7649,175.5053,175.7649,16624.0
2019-07-18 11:50:00,189.64,189.89,189.64,189.65,7323.0,175.8577,176.0895,175.8577,175.8669,7323.0
2019-07-18 12:00:00,189.71,190.0,189.68,190.0,3642.0,175.9226,176.1915,175.8947,176.1915,3642.0
2019-07-18 12:10:00,189.99,190.14,189.96,190.09,16369.0,176.1822,176.3213,176.1544,176.2749,16369.0
2019-07-18 12:20:00,190.13,190.13,189.77,189.82,4059.0,176.312,176.312,175.9782,176.0246,4059.0
2019-07-18 12:30:00,189.86,190.03,189.83,190.03,6421.0,176.0617,176.2193,176.0338,176.2193,6421.0
2019-07-18 12:40:00,190.0,190.01,189.76,189.84,5537.0,176.1915,176.2008,175.9689,176.0431,5537.0
2019-07-18 12:50:00,189.83,189.94,189.73,189.92,3100.0,176.0338,176.1358,175.9411,176.1173,3100.0
2019-07-18 13:00:00,189.94,190.09,189.9,190.0,5125.0,176.1358,176.2749,176.0988,176.1915,5125.0
2019-07-18 13:10:00,190.01,190.07,189.78,189.78,5346.0,176.2008,176.2564,175.9875,175.9875,5346.0
2019-07-18 13:20:00,189.82,189.91,189.69,189.69,6971.0,176.0246,176.108,175.904,175.904,6971.0
2019-07-18 13:30:00,189.72,189.77,189.63,189.71,4308.0,175.9318,175.9782,175.8484,175.9226,4308.0
2019-07-18 13:40:00,189.68,189.81,189.62,189.63,8725.0,175.8947,176.0153,175.8391,175.8484,8725.0
2019-07-18 13:50:00,189.6,189.68,189.52,189.66,4948.0,175.8206,175.8947,175.7464,175.8762,4948.0
2019-07-18 14:00:00,189.65,189.88,189.64,189.88,5514.0,175.8669,176.0802,175.8577,176.0802,5514.0
2019-07-18 14:10:00,189.86,190.16,189.86,190.06,5967.0,176.0617,176.3399,176.0617,176.2471,5967.0
2019-07-18 14:20:00,190.13,190.35,190.12,190.35,7899.0,176.312,176.5161,176.3028,176.5161,7899.0
2019-07-18 14:30:00,190.29,190.47,190.29,190.47,4939.0,176.4604,176.6273,176.4604,176.6273,4939.0
2019-07-18 14:40:00,190.46,190.65,190.35,190.45,5467.0,176.6181,176.7942,176.5161,176.6088,5467.0
2019-07-18 14:50:00,190.41,190.69,190.31,190.69,7037.0,176.5717,176.8313,176.479,176.8313,7037.0
2019-07-18 15:00:00,190.65,190.84,190.54,190.61,14975.0,176.7942,176.9704,176.6922,176.7572,14975.0
2019-07-18 15:10:00,190.56,190.63,190.41,190.5,6626.0,176.7108,176.7757,176.5717,176.6551,6626.0
2019-07-18 15:20:00,190.47,190.5,190.26,190.47,9302.0,176.6273,176.6551,176.4326,176.6273,9302.0
2019-07-18 15:30:00,190.45,190.59,190.35,190.59,13421.0,176.6088,176.7386,176.5161,176.7386,13421.0
2019-07-18 15:40:00,190.62,190.64,190.18,190.26,17486.0,176.7664,176.785,176.3584,176.4326,17486.0
2019-07-18 15:50:00,190.22,190.47,190.07,190.26,64060.0,176.3955,176.6273,176.2564,176.4326,64060.0
2019-07-19 09:30:00,192.57,192.97,191.22,191.79,67674.0,178.5747,178.9456,177.3228,177.8514,67674.0
2019-07-19 09:40:00,191.89,191.89,190.89,191.01,14865.0,177.9441,177.9441,177.0168,177.1281,14865.0
2019-07-19 09:50:00,190.92,191.08,190.31,190.75,14489.0,177.0446,177.193,176.479,176.887,14489.0
2019-07-19 10:00:00,190.84,191.52,190.75,191.41,10950.0,176.9704,177.601,176.887,177.499,10950.0
2019-07-19 10:10:00,191.45,191.93,191.34,191.93,11697.0,177.5361,177.9812,177.4341,177.9812,11697.0
2019-07-19 10:20:00,192.08,192.08,191.38,191.57,7195.0,178.1203,178.1203,177.4712,177.6474,7195.0
2019-07-19 10:30:00,191.66,191.85,191.37,191.48,6775.0,177.7308,177.907,177.4619,177.5639,6775.0
2019-07-19 10:40:00,191.54,192.05,191.52,191.88,38188.0,177.6196,178.0925,177.601,177.9349,38188.0
2019-07-19 10:50:00,191.88,191.99,191.68,191.79,13890.0,177.9349,178.0369,177.7494,177.8514,13890.0
2019-07-19 11:00:00,191.84,192.03,191.78,191.93,9396.0,177.8978,178.074,177.8421,177.9812,9396.0
2019-07-19 11:10:00,191.87,191.95,191.6,191.86,10796.0,177.9256,177.9998,177.6752,177.9163,10796.0
2019-07-19 11:20:00,191.92,191.93,191.49,191.53,11339.0,177.9719,177.9812,177.5732,177.6103,11339.0
2019-07-19 11:30:00,191.56,191.68,191.51,191.52,5881.0,177.6381,177.7494,177.5917,177.601,5881.0
2019-07-19 11:40:00,191.48,191.96,191.26,191.96,16616.0,177.5639,178.009,177.3599,178.009,16616.0
2019-07-19 11:50:00,191.88,192.32,191.86,192.27,15408.0,177.9349,178.3429,177.9163,178.2965,15408.0
2019-07-19 12:00:00,192.27,192.63,192.23,192.23,12826.0,178.2965,178.6303,178.2594,178.2594,12826.0
2019-07-19 12:10:00,192.27,192.32,191.81,191.84,5919.0,178.2965,178.3429,177.8699,177.8978,5919.0
2019-07-19 12:20:00,191.79,191.91,191.65,191.91,8250.0,177.8514,177.9627,177.7216,177.9627,8250.0
2019-07-19 12:30:00,191.88,191.97,191.69,191.94,6677.0,177.9349,178.0183,177.7587,177.9905,6677.0
2019-07-19 12:40:00,191.93,192.0,191.63,191.63,5000.0,177.9812,178.0461,177.703,177.703,5000.0
2019-07-19 12:50:00,191.61,191.78,191.61,191.7,8754.0,177.6845,177.8421,177.6845,177.7679,8754.0
2019-07-19 13:00:00,191.72,191.72,191.51,191.7,6200.0,177.7865,177.7865,177.5917,177.7679,6200.0
2019-07-19 13:10:00,191.74,191.86,191.7,191.74,5453.0,177.805,177.9163,177.7679,177.805,5453.0
2019-07-19 13:20:00,191.69,191.83,191.66,191.73,4361.0,177.7587,177.8885,177.7308,177.7958,4361.0
2019-07-19 13:30:00,191.73,191.8,191.58,191.58,3939.0,177.7958,177.8607,177.6567,177.6567,3939.0
2019-07-19 13:40:00,191.57,191.76,191.53,191.74,8736.0,177.6474,177.8236,177.6103,177.805,8736.0
2019-07-19 13:50:00,191.75,191.89,191.49,191.69,9877.0,177.8143,177.9441,177.5732,177.7587,9877.0
2019-07-19 14:00:00,191.72,191.87,191.54,191.54,7729.0,177.7865,177.9256,177.6196,177.6196,7729.0
2019-07-19 14:10:00,191.5,191.72,191.44,191.62,6929.0,177.5825,177.7865,177.5268,177.6938,6929.0
2019-07-19 14:20:00,191.64,191.92,191.64,191.75,11632.0,177.7123,177.9719,177.7123,177.8143,11632.0
2019-07-19 14:30:00,191.69,191.95,191.47,191.5,12057.0,177.7587,177.9998,177.5547,177.5825,12057.0
2019-07-19 14:40:00,191.57,191.72,191.53,191.61,5987.0,177.6474,177.7865,177.6103,177.6845,5987.0
2019-07-19 14:50:00,191.72,191.82,191.46,191.6,13596.0,177.7865,177.8792,177.5454,177.6752,13596.0
2019-07-19 15:00:00,191.6,191.6,191.25,191.31,10203.0,177.6752,177.6752,177.3506,177.4063,10203.0
2019-07-19 15:10:00,191.32,191.32,190.97,190.98,10633.0,177.4156,177.4156,177.091,177.1003,10633.0
2019-07-19 15:20:00,190.98,191.07,190.74,190.91,19298.0,177.1003,177.1837,176.8777,177.0354,19298.0
2019-07-19 15:30:00,190.91,191.13,190.81,190.97,23708.0,177.0354,177.2394,176.9426,177.091,23708.0
2019-07-19 15:40:00,190.97,191.09,190.64,190.74,29020.0,177.091,177.2023,176.785,176.8777,29020.0
2019-07-19 15:50:00,190.78,191.11,190.64,190.79,80986.0,176.9148,177.2208,176.785,176.9241,80986.0
2019-07-22 09:30:00,191.25,191.78,190.5,190.72,38458.0,177.3506,177.8421,176.6551,176.8592,38458.0
2019-07-22 09:40:00,190.53,190.73,190.4,190.49,19972.0,176.683,176.8684,176.5624,176.6459,19972.0
2019-07-22 09:50:00,190.53,190.95,190.22,190.86,17031.0,176.683,177.0724,176.3955,176.989,17031.0
2019-07-22 10:00:00,190.81,190.81,190.0,190.02,57273.0,176.9426,176.9426,176.1915,176.21,57273.0
2019-07-22 10:10:00,190.0,190.36,189.93,190.14,10698.0,176.1915,176.5253,176.1266,176.3213,10698.0
2019-07-22 10:20:00,190.08,190.4,189.89,190.27,6648.0,176.2657,176.5624,176.0895,176.4419,6648.0
2019-07-22 10:30:00,190.24,190.24,189.8,190.21,6599.0,176.414,176.414,176.006,176.3862,6599.0
2019-07-22 10:40:00,190.15,190.15,189.21,189.22,10046.0,176.3306,176.3306,175.4589,175.4682,10046.0
2019-07-22 10:50:00,189.18,189.21,188.98,189.2,7433.0,175.4311,175.4589,175.2456,175.4496,7433.0
2019-07-22 11:00:00,189.2,189.55,189.17,189.41,16486.0,175.4496,175.7742,175.4218,175.6444,16486.0
2019-07-22 11:10:00,189.41,189.42,188.99,189.04,8986.0,175.6444,175.6536,175.2549,175.3013,8986.0
2019-07-22 11:20:00,188.98,189.1,188.78,188.88,12303.0,175.2456,175.3569,175.0602,175.1529,12303.0
2019-07-22 11:30:00,188.88,189.0,188.69,188.93,9896.0,175.1529,175.2642,174.9767,175.1993,9896.0
2019-07-22 11:40:00,188.98,188.99,188.8,188.92,17050.0,175.2456,175.2549,175.0787,175.19,17050.0
2019-07-22 11:50:00,188.89,188.93,188.73,188.82,8938.0,175.1622,175.1993,175.0138,175.0972,8938.0
2019-07-22 12:00:00,188.86,188.89,188.74,188.79,11672.0,175.1343,175.1622,175.0231,175.0694,11672.0
2019-07-22 12:10:00,188.82,189.45,188.82,189.37,13992.0,175.0972,175.6815,175.0972,175.6073,13992.0
2019-07-22 12:20:00,189.33,189.52,189.3,189.39,10478.0,175.5702,175.7464,175.5424,175.6258,10478.0
2019-07-22 12:30:00,189.4,189.4,189.05,189.05,7065.0,175.6351,175.6351,175.3105,175.3105,7065.0
2019-07-22 12:40:00,189.02,189.21,189.0,189.16,6804.0,175.2827,175.4589,175.2642,175.4125,6804.0
2019-07-22 12:50:00,189.12,189.23,189.07,189.18,8438.0,175.3754,175.4774,175.3291,175.4311,8438.0
2019-07-22 13:00:00,189.15,189.15,188.64,188.78,7833.0,175.4033,175.4033,174.9303,175.0602,7833.0
2019-07-22 13:10:00,188.77,188.91,188.7,188.83,9364.0,175.0509,175.1807,174.986,175.1065,9364.0
2019-07-22 13:20:00,188.81,188.94,188.68,188.91,10451.0,175.088,175.2085,174.9674,175.1807,10451.0
2019-07-22 13:30:00,188.91,189.19,188.88,189.04,6719.0,175.1807,175.4404,175.1529,175.3013,6719.0
2019-07-22 13:40:00,189.03,189.11,188.92,188.98,5961.0,175.292,175.3662,175.19,175.2456,5961.0
2019-07-22 13:50:00,188.99,189.02,188.93,188.98,5982.0,175.2549,175.2827,175.1993,175.2456,5982.0
2019-07-22 14:00:00,188.94,189.02,188.8,188.8,6237.0,175.2085,175.2827,175.0787,175.0787,6237.0
2019-07-22 14:10:00,188.8,188.92,188.77,188.89,5080.0,175.0787,175.19,175.0509,175.1622,5080.0
2019-07-22 14:20:00,188.88,188.91,188.8,188.8,6562.0,175.1529,175.1807,175.0787,175.0787,6562.0
2019-07-22 14:30:00,188.8,188.98,188.8,188.87,4539.0,175.0787,175.2456,175.0787,175.1436,4539.0
2019-07-22 14:40:00,188.9,188.9,188.72,188.74,4042.0,175.1714,175.1714,175.0045,175.0231,4042.0
2019-07-22 14:50:00,188.83,188.86,188.72,188.81,7286.0,175.1065,175.1343,175.0045,175.088,7286.0
2019-07-22 15:00:00,188.78,189.3,188.78,188.95,10067.0,175.0602,175.5424,175.0602,175.2178,10067.0
2019-07-22 15:10:00,188.95,189.03,188.77,189.0,9984.0,175.2178,175.292,175.0509,175.2642,9984.0
2019-07-22 15:20:00,189.05,189.05,188.71,188.76,10915.0,175.3105,175.3105,174.9952,175.0416,10915.0
2019-07-22 15:30:00,188.73,188.73,188.31,188.48,28518.0,175.0138,175.0138,174.6243,174.782,28518.0
2019-07-22 15:40:00,188.5,188.71,188.48,188.65,30057.0,174.8005,174.9952,174.782,174.9396,30057.0
2019-07-22 15:50:00,188.66,188.89,188.51,188.64,60427.0,174.9489,175.1622,174.8098,174.9303,60427.0
2019-07-23 09:30:00,189.4,189.83,188.64,188.99,23464.0,175.6351,176.0338,174.9303,175.2549,23464.0
2019-07-23 09:40:00,189.11,189.3,188.3,188.45,5870.0,175.3662,175.5424,174.615,174.7541,5870.0
2019-07-23 09:50:00,188.39,188.77,188.0,188.77,8702.0,174.6985,175.0509,174.3368,175.0509,8702.0
2019-07-23 10:00:00,188.8,189.03,188.63,188.63,5279.0,175.0787,175.292,174.9211,174.9211,5279.0
2019-07-23 10:10:00,188.68,188.75,188.53,188.56,6690.0,174.9674,175.0323,174.8283,174.8561,6690.0
2019-07-23 10:20:00,188.47,188.63,188.32,188.47,5003.0,174.7727,174.9211,174.6336,174.7727,5003.0
2019-07-23 10:30:00,188.53,188.82,188.52,188.56,8326.0,174.8283,175.0972,174.819,174.8561,8326.0
2019-07-23 10:40:00,188.51,188.72,188.43,188.56,4280.0,174.8098,175.0045,174.7356,174.8561,4280.0
2019-07-23 10:50:00,188.61,188.89,188.61,188.79,10291.0,174.9025,175.1622,174.9025,175.0694,10291.0
2019-07-23 11:00:00,188.67,188.69,188.43,188.46,4628.0,174.9581,174.9767,174.7356,174.7634,4628.0
2019-07-23 11:10:00,188.49,188.73,188.39,188.71,6425.0,174.7912,175.0138,174.6985,174.9952,6425.0
2019-07-23 11:20:00,188.7,188.98,188.68,188.98,5950.0,174.986,175.2456,174.9674,175.2456,5950.0
2019-07-23 11:30:00,188.92,188.94,188.36,188.37,4200.0,175.19,175.2085,174.6707,174.68,4200.0
2019-07-23 11:40:00,188.38,188.4,188.24,188.24,1715.0,174.6892,174.7078,174.5594,174.5594,1715.0
2019-07-23 11:50:00,188.26,188.74,188.22,188.74,7318.0,174.5779,175.0231,174.5409,175.0231,7318.0
2019-07-23 12:00:00,188.7,189.03,188.63,189.03,8031.0,174.986,175.292,174.9211,175.292,8031.0
2019-07-23 12:10:00,189.04,189.22,189.02,189.19,5177.0,175.3013,175.4682,175.2827,175.4404,5177.0
2019-07-23 12:20:00,189.21,189.31,189.08,189.12,5560.0,175.4589,175.5516,175.3384,175.3754,5560.0
2019-07-23 12:30:00,189.07,189.21,188.99,189.2,3235.0,175.3291,175.4589,175.2549,175.4496,3235.0
2019-07-23 12:40:00,189.15,189.54,189.1,189.54,6432.0,175.4033,175.7649,175.3569,175.7649,6432.0
2019-07-23 12:50:00,189.56,189.62,189.48,189.56,8654.0,175.7835,175.8391,175.7093,175.7835,8654.0
2019-07-23 13:00:00,189.49,189.5,189.2,189.26,5022.0,175.7186,175.7278,175.4496,175.5053,5022.0
2019-07-23 13:10:00,189.21,189.27,189.12,189.13,3893.0,175.4589,175.5145,175.3754,175.3847,3893.0
2019-07-23 13:20:00,189.16,189.18,188.93,188.96,8299.0,175.4125,175.4311,175.1993,175.2271,8299.0
2019-07-23 13:30:00,189.03,189.27,189.0,189.24,8670.0,175.292,175.5145,175.2642,175.4867,8670.0
2019-07-23 13:40:00,189.23,189.65,189.17,189.54,8095.0,175.4774,175.8669,175.4218,175.7649,8095.0
2019-07-23 13:50:00,189.46,189.78,189.46,189.77,7691.0,175.6907,175.9875,175.6907,175.9782,7691.0
2019-07-23 14:00:00,189.7,189.71,189.52,189.68,9264.0,175.9133,175.9226,175.7464,175.8947,9264.0
2019-07-23 14:10:00,189.71,189.8,189.54,189.54,6637.0,175.9226,176.006,175.7649,175.7649,6637.0
2019-07-23 14:20:00,189.53,189.57,189.27,189.39,7018.0,175.7556,175.7927,175.5145,175.6258,7018.0
2019-07-23 14:30:00,189.4,189.46,189.31,189.39,5200.0,175.6351,175.6907,175.5516,175.6258,5200.0
2019-07-23 14:40:00,189.37,189.75,189.33,189.64,6878.0,175.6073,175.9597,175.5702,175.8577,6878.0
2019-07-23 14:50:00,189.69,189.72,189.6,189.68,5548.0,175.904,175.9318,175.8206,175.8947,5548.0
2019-07-23 15:00:00,189.7,189.72,189.51,189.65,8209.0,175.9133,175.9318,175.7371,175.8669,8209.0
2019-07-23 15:10:00,189.61,189.7,189.52,189.54,18297.0,175.8298,175.9133,175.7464,175.7649,18297.0
2019-07-23 15:20:00,189.52,189.65,189.48,189.61,9828.0,175.7464,175.8669,175.7093,175.8298,9828.0
2019-07-23 15:30:00,189.61,189.71,189.56,189.66,22003.0,175.8298,175.9226,175.7835,175.8762,22003.0
2019-07-23 15:40:00,189.68,189.72,189.45,189.48,16526.0,175.8947,175.9318,175.6815,175.7093,16526.0
2019-07-23 15:50:00,189.48,189.61,189.39,189.48,68971.0,175.7093,175.8298,175.6258,175.7093,68971.0
2019-07-24 09:30:00,189.01,189.47,188.2,188.56,20627.0,175.2734,175.7,174.5223,174.8561,20627.0
2019-07-24 09:40:00,188.75,188.75,188.06,188.42,22989.0,175.0323,175.0323,174.3925,174.7263,22989.0
2019-07-24 09:50:00,188.45,188.74,188.24,188.72,19126.0,174.7541,175.0231,174.5594,175.0045,19126.0
2019-07-24 10:00:00,188.77,188.89,188.53,188.89,10623.0,175.0509,175.1622,174.8283,175.1622,10623.0
2019-07-24 10:10:00,188.85,189.09,188.85,189.06,11880.0,175.1251,175.3476,175.1251,175.3198,11880.0
2019-07-24 10:20:00,189.04,189.32,189.0,189.09,11792.0,175.3013,175.5609,175.2642,175.3476,11792.0
2019-07-24 10:30:00,189.07,189.19,188.99,188.99,7418.0,175.3291,175.4404,175.2549,175.2549,7418.0
2019-07-24 10:40:00,188.92,188.97,188.63,188.68,9228.0,175.19,175.2363,174.9211,174.9674,9228.0
2019-07-24 10:50:00,188.72,188.72,188.46,188.51,5513.0,175.0045,175.0045,174.7634,174.8098,5513.0
2019-07-24 11:00:00,188.52,188.72,188.4,188.4,13644.0,174.819,175.0045,174.7078,174.7078,13644.0
2019-07-24 11:10:00,188.4,188.54,188.16,188.34,7680.0,174.7078,174.8376,174.4852,174.6521,7680.0
2019-07-24 11:20:00,188.3,188.46,188.21,188.35,5643.0,174.615,174.7634,174.5316,174.6614,5643.0
2019-07-24 11:30:00,188.36,188.48,188.28,188.37,7037.0,174.6707,174.782,174.5965,174.68,7037.0
2019-07-24 11:40:00,188.36,189.27,188.36,189.19,62735.0,174.6707,175.5145,174.6707,175.4404,62735.0
2019-07-24 11:50:00,189.23,189.51,188.98,189.4,13302.0,175.4774,175.7371,175.2456,175.6351,13302.0
2019-07-24 12:00:00,189.4,189.43,189.03,189.03,6721.0,175.6351,175.6629,175.292,175.292,6721.0
2019-07-24 12:10:00,188.99,189.06,188.73,188.75,12598.0,175.2549,175.3198,175.0138,175.0323,12598.0
2019-07-24 12:20:00,188.78,189.0,188.71,188.8,7944.0,175.0602,175.2642,174.9952,175.0787,7944.0
2019-07-24 12:30:00,188.76,188.93,188.7,188.87,4250.0,175.0416,175.1993,174.986,175.1436,4250.0
2019-07-24 12:40:00,188.89,188.99,188.65,188.65,9525.0,175.1622,175.2549,174.9396,174.9396,9525.0
2019-07-24 12:50:00,188.65,188.65,188.42,188.46,6890.0,174.9396,174.9396,174.7263,174.7634,6890.0
2019-07-24 13:00:00,188.49,188.58,188.34,188.41,10159.0,174.7912,174.8747,174.6521,174.717,10159.0
2019-07-24 13:10:00,188.36,188.52,188.34,188.36,6385.0,174.6707,174.819,174.6521,174.6707,6385.0
2019-07-24 13:20:00,188.37,188.37,188.15,188.22,12311.0,174.68,174.68,174.4759,174.5409,12311.0
2019-07-24 13:30:00,188.18,188.31,188.13,188.23,4298.0,174.5038,174.6243,174.4574,174.5501,4298.0
2019-07-24 13:40:00,188.27,188.41,188.19,188.41,6212.0,174.5872,174.717,174.513,174.717,6212.0
2019-07-24 13:50:00,188.54,188.63,188.34,188.39,11479.0,174.8376,174.9211,174.6521,174.6985,11479.0
2019-07-24 14:00:00,188.45,188.82,188.43,188.82,7870.0,174.7541,175.0972,174.7356,175.0972,7870.0
2019-07-24 14:10:00,188.81,189.19,188.77,189.13,11539.0,175.088,175.4404,175.0509,175.3847,11539.0
2019-07-24 14:20:00,189.15,189.24,189.06,189.19,9092.0,175.4033,175.4867,175.3198,175.4404,9092.0
2019-07-24 14:30:00,189.22,189.25,189.01,189.12,10679.0,175.4682,175.496,175.2734,175.3754,10679.0
2019-07-24 14:40:00,189.13,189.2,188.99,189.06,5328.0,175.3847,175.4496,175.2549,175.3198,5328.0
2019-07-24 14:50:00,189.05,189.14,188.92,189.14,9382.0,175.3105,175.394,175.19,175.394,9382.0
2019-07-24 15:00:00,189.09,189.19,189.03,189.15,9530.0,175.3476,175.4404,175.292,175.4033,9530.0
2019-07-24 15:10:00,189.15,189.28,189.07,189.1,12670.0,175.4033,175.5238,175.3291,175.3569,12670.0
2019-07-24 15:20:00,189.09,189.14,189.02,189.14,9339.0,175.3476,175.394,175.2827,175.394,9339.0
2019-07-24 15:30:00,189.12,189.56,189.12,189.55,17983.0,175.3754,175.7835,175.3754,175.7742,17983.0
2019-07-24 15:40:00,189.53,189.67,189.35,189.53,17550.0,175.7556,175.8855,175.5887,175.7556,17550.0
2019-07-24 15:50:00,189.52,189.65,189.13,189.44,111661.0,175.7464,175.8669,175.3847,175.6722,111661.0
2019-07-25 09:30:00,188.41,189.09,188.0,188.72,43779.0,174.717,175.3476,174.3368,175.0045,43779.0
2019-07-25 09:40:00,188.76,188.95,188.08,188.29,16824.0,175.0416,175.2178,174.411,174.6058,16824.0
2019-07-25 09:50:00,188.29,188.34,187.46,188.05,31066.0,174.6058,174.6521,173.8361,174.3832,31066.0
2019-07-25 10:00:00,187.95,188.07,187.88,187.99,13401.0,174.2905,174.4018,174.2256,174.3276,13401.0
2019-07-25 10:10:00,187.9,187.99,187.66,187.73,13569.0,174.2441,174.3276,174.0216,174.0865,13569.0
2019-07-25 10:20:00,187.66,187.86,187.5,187.66,18021.0,174.0216,174.207,173.8732,174.0216,18021.0
2019-07-25 10:30:00,187.74,187.93,187.56,187.78,12872.0,174.0957,174.2719,173.9288,174.1328,12872.0
2019-07-25 10:40:00,187.8,188.37,187.8,188.34,11349.0,174.1514,174.68,174.1514,174.6521,11349.0
2019-07-25 10:50:00,188.33,188.87,188.32,188.71,11281.0,174.6429,175.1436,174.6336,174.9952,11281.0
2019-07-25 11:00:00,188.72,188.84,188.63,188.67,5510.0,175.0045,175.1158,174.9211,174.9581,5510.0
2019-07-25 11:10:00,188.73,189.22,188.73,188.97,13488.0,175.0138,175.4682,175.0138,175.2363,13488.0
2019-07-25 11:20:00,189.0,189.29,188.9,189.25,11294.0,175.2642,175.5331,175.1714,175.496,11294.0
2019-07-25 11:30:00,189.25,189.39,189.19,189.3,5294.0,175.496,175.6258,175.4404,175.5424,5294.0
2019-07-25 11:40:00,189.36,189.38,189.09,189.17,6555.0,175.598,175.6165,175.3476,175.4218,6555.0
2019-07-25 11:50:00,189.1,189.28,189.01,189.06,10923.0,175.3569,175.5238,175.2734,175.3198,10923.0
2019-07-25 12:00:00,189.1,189.3,189.06,189.13,5674.0,175.3569,175.5424,175.3198,175.3847,5674.0
2019-07-25 12:10:00,189.19,189.19,188.85,189.09,8208.0,175.4404,175.4404,175.1251,175.3476,8208.0
2019-07-25 12:20:00,189.07,189.07,188.89,189.0,3608.0,175.3291,175.3291,175.1622,175.2642,3608.0
2019-07-25 12:30:00,188.99,189.0,188.46,188.46,13630.0,175.2549,175.2642,174.7634,174.7634,13630.0
2019-07-25 12:40:00,188.42,188.48,188.08,188.43,6307.0,174.7263,174.782,174.411,174.7356,6307.0
2019-07-25 12:50:00,188.45,188.8,188.45,188.73,6609.0,174.7541,175.0787,174.7541,175.0138,6609.0
2019-07-25 13:00:00,188.72,188.72,188.33,188.44,8190.0,175.0045,175.0045,174.6429,174.7449,8190.0
2019-07-25 13:10:00,188.41,188.53,188.32,188.49,6853.0,174.717,174.8283,174.6336,174.7912,6853.0
2019-07-25 13:20:00,188.49,188.72,188.43,188.72,6344.0,174.7912,175.0045,174.7356,175.0045,6344.0
2019-07-25 13:30:00,188.75,188.89,188.65,188.74,10137.0,175.0323,175.1622,174.9396,175.0231,10137.0
2019-07-25 13:40:00,188.77,189.04,188.77,189.0,10006.0,175.0509,175.3013,175.0509,175.2642,10006.0
2019-07-25 13:50:00,188.95,188.95,188.71,188.9,7218.0,175.2178,175.2178,174.9952,175.1714,7218.0
2019-07-25 14:00:00,188.93,189.08,188.87,188.98,9888.0,175.1993,175.3384,175.1436,175.2456,9888.0
2019-07-25 14:10:00,189.02,189.44,189.01,189.39,6120.0,175.2827,175.6722,175.2734,175.6258,6120.0
2019-07-25 14:20:00,189.38,189.53,189.32,189.49,3388.0,175.6165,175.7556,175.5609,175.7186,3388.0
2019-07-25 14:30:00,189.46,189.56,189.41,189.47,4536.0,175.6907,175.7835,175.6444,175.7,4536.0
2019-07-25 14:40:00,189.49,189.84,189.29,189.33,30928.0,175.7186,176.0431,175.5331,175.5702,30928.0
2019-07-25 14:50:00,189.44,189.47,189.15,189.2,6213.0,175.6722,175.7,175.4033,175.4496,6213.0
2019-07-25 15:00:00,189.17,189.31,188.94,188.95,7673.0,175.4218,175.5516,175.2085,175.2178,7673.0
2019-07-25 15:10:00,188.95,189.2,188.88,189.15,5542.0,175.2178,175.4496,175.1529,175.4033,5542.0
2019-07-25 15:20:00,189.16,189.41,189.16,189.38,6249.0,175.4125,175.6444,175.4125,175.6165,6249.0
2019-07-25 15:30:00,189.4,189.5,189.12,189.15,15519.0,175.6351,175.7278,175.3754,175.4033,15519.0
2019-07-25 15:40:00,189.12,189.27,189.11,189.25,15309.0,175.3754,175.5145,175.3662,175.496,15309.0
2019-07-25 15:50:00,189.25,189.56,189.18,189.53,60175.0,175.496,175.7835,175.4311,175.7556,60175.0
2019-07-26 09:30:00,190.19,190.19,188.37,188.98,27521.0,176.3677,176.3677,174.68,175.2456,27521.0
2019-07-26 09:40:00,188.97,189.33,188.69,189.05,7622.0,175.2363,175.5702,174.9767,175.3105,7622.0
2019-07-26 09:50:00,189.06,189.24,188.78,189.2,11643.0,175.3198,175.4867,175.0602,175.4496,11643.0
2019-07-26 10:00:00,189.2,189.36,188.57,188.8,12205.0,175.4496,175.598,174.8654,175.0787,12205.0
2019-07-26 10:10:00,188.83,189.1,188.7,189.06,5003.0,175.1065,175.3569,174.986,175.3198,5003.0
2019-07-26 10:20:00,189.1,189.4,189.03,189.37,4777.0,175.3569,175.6351,175.292,175.6073,4777.0
2019-07-26 10:30:00,189.35,189.38,189.18,189.3,6636.0,175.5887,175.6165,175.4311,175.5424,6636.0
2019-07-26 10:40:00,189.28,189.3,189.12,189.18,4531.0,175.5238,175.5424,175.3754,175.4311,4531.0
2019-07-26 10:50:00,189.14,189.18,188.96,188.96,5107.0,175.394,175.4311,175.2271,175.2271,5107.0
2019-07-26 11:00:00,188.97,189.22,188.94,188.96,8423.0,175.2363,175.4682,175.2085,175.2271,8423.0
2019-07-26 11:10:00,188.92,188.98,188.74,188.9,14806.0,175.19,175.2456,175.0231,175.1714,14806.0
2019-07-26 11:20:00,188.91,189.27,188.9,189.18,7240.0,175.1807,175.5145,175.1714,175.4311,7240.0
2019-07-26 11:30:00,189.18,189.24,189.01,189.01,8611.0,175.4311,175.4867,175.2734,175.2734,8611.0
2019-07-26 11:40:00,189.05,189.13,188.94,189.13,5898.0,175.3105,175.3847,175.2085,175.3847,5898.0
2019-07-26 11:50:00,189.14,189.18,189.08,189.14,6601.0,175.394,175.4311,175.3384,175.394,6601.0
2019-07-26 12:00:00,189.15,189.36,189.11,189.32,6324.0,175.4033,175.598,175.3662,175.5609,6324.0
2019-07-26 12:10:00,189.35,189.43,189.28,189.38,4425.0,175.5887,175.6629,175.5238,175.6165,4425.0
2019-07-26 12:20:00,189.41,189.43,189.28,189.37,5429.0,175.6444,175.6629,175.5238,175.6073,5429.0
2019-07-26 12:30:00,189.36,189.39,189.3,189.31,4771.0,175.598,175.6258,175.5424,175.5516,4771.0
2019-07-26 12:40:00,189.3,189.37,189.28,189.33,3829.0,175.5424,175.6073,175.5238,175.5702,3829.0
2019-07-26 12:50:00,189.34,189.42,189.29,189.35,10037.0,175.5795,175.6536,175.5331,175.5887,10037.0
2019-07-26 13:00:00,189.34,189.44,189.28,189.38,8194.0,175.5795,175.6722,175.5238,175.6165,8194.0
2019-07-26 13:10:00,189.35,189.39,189.2,189.27,4151.0,175.5887,175.6258,175.4496,175.5145,4151.0
2019-07-26 13:20:00,189.28,189.28,189.13,189.21,3990.0,175.5238,175.5238,175.3847,175.4589,3990.0
2019-07-26 13:30:00,189.21,189.37,189.16,189.37,3906.0,175.4589,175.6073,175.4125,175.6073,3906.0
2019-07-26 13:40:00,189.37,189.39,189.3,189.37,3480.0,175.6073,175.6258,175.5424,175.6073,3480.0
2019-07-26 13:50:00,189.37,189.5,189.21,189.5,5908.0,175.6073,175.7278,175.4589,175.7278,5908.0
2019-07-26 14:00:00,189.45,189.66,189.44,189.53,5968.0,175.6815,175.8762,175.6722,175.7556,5968.0
2019-07-26 14:10:00,189.57,189.77,189.57,189.75,3376.0,175.7927,175.9782,175.7927,175.9597,3376.0
2019-07-26 14:20:00,189.73,190.07,189.73,190.02,4042.0,175.9411,176.2564,175.9411,176.21,4042.0
2019-07-26 14:30:00,190.02,190.18,190.01,190.04,5543.0,176.21,176.3584,176.2008,176.2286,5543.0
2019-07-26 14:40:00,189.97,190.09,189.89,190.01,4509.0,176.1637,176.2749,176.0895,176.2008,4509.0
2019-07-26 14:50:00,190.0,190.18,189.89,190.17,5872.0,176.1915,176.3584,176.0895,176.3491,5872.0
2019-07-26 15:00:00,190.2,190.64,190.2,190.42,6164.0,176.377,176.785,176.377,176.581,6164.0
2019-07-26 15:10:00,190.39,190.63,190.38,190.59,5671.0,176.5531,176.7757,176.5439,176.7386,5671.0
2019-07-26 15:20:00,190.61,190.71,190.53,190.54,7414.0,176.7572,176.8499,176.683,176.6922,7414.0
2019-07-26 15:30:00,190.52,190.91,190.52,190.69,41534.0,176.6737,177.0354,176.6737,176.8313,41534.0
2019-07-26 15:40:00,190.68,190.79,190.53,190.77,19149.0,176.8221,176.9241,176.683,176.9055,19149.0
2019-07-26 15:50:00,190.78,190.93,190.66,190.85,64589.0,176.9148,177.0539,176.8035,176.9797,64589.0
2019-07-29 09:30:00,191.27,191.64,190.1,190.54,30840.0,177.3692,177.7123,176.2842,176.6922,30840.0
2019-07-29 09:40:00,190.54,190.78,190.34,190.74,10287.0,176.6922,176.9148,176.5068,176.8777,10287.0
2019-07-29 09:50:00,190.65,191.21,190.63,191.08,14273.0,176.7942,177.3135,176.7757,177.193,14273.0
2019-07-29 10:00:00,191.06,191.34,190.58,190.62,29040.0,177.1745,177.4341,176.7293,176.7664,29040.0
2019-07-29 10:10:00,190.62,191.04,190.61,190.84,8735.0,176.7664,177.1559,176.7572,176.9704,8735.0
2019-07-29 10:20:00,190.78,191.05,190.73,190.99,3234.0,176.9148,177.1652,176.8684,177.1095,3234.0
2019-07-29 10:30:00,190.95,191.49,190.91,191.42,8424.0,177.0724,177.5732,177.0354,177.5083,8424.0
2019-07-29 10:40:00,191.46,191.63,191.37,191.39,6328.0,177.5454,177.703,177.4619,177.4805,6328.0
2019-07-29 10:50:00,191.34,191.5,191.17,191.18,7619.0,177.4341,177.5825,177.2765,177.2857,7619.0
2019-07-29 11:00:00,191.15,191.15,190.7,190.74,11100.0,177.2579,177.2579,176.8406,176.8777,11100.0
2019-07-29 11:10:00,190.72,190.93,190.66,190.77,6611.0,176.8592,177.0539,176.8035,176.9055,6611.0
2019-07-29 11:20:00,190.77,190.89,190.62,190.65,9137.0,176.9055,177.0168,176.7664,176.7942,9137.0
2019-07-29 11:30:00,190.67,190.8,190.54,190.66,11228.0,176.8128,176.9333,176.6922,176.8035,11228.0
2019-07-29 11:40:00,190.67,191.65,190.65,191.63,32077.0,176.8128,177.7216,176.7942,177.703,32077.0
2019-07-29 11:50:00,191.67,191.68,191.32,191.47,7320.0,177.7401,177.7494,177.4156,177.5547,7320.0
2019-07-29 12:00:00,191.53,191.57,191.41,191.53,4602.0,177.6103,177.6474,177.499,177.6103,4602.0
2019-07-29 12:10:00,191.5,191.59,191.4,191.56,8319.0,177.5825,177.6659,177.4897,177.6381,8319.0
2019-07-29 12:20:00,191.57,191.9,191.52,191.79,33973.0,177.6474,177.9534,177.601,177.8514,33973.0
2019-07-29 12:30:00,191.84,191.84,191.39,191.46,28296.0,177.8978,177.8978,177.4805,177.5454,28296.0
2019-07-29 12:40:00,191.41,191.7,191.22,191.7,8166.0,177.499,177.7679,177.3228,177.7679,8166.0
2019-07-29 12:50:00,191.67,191.89,191.65,191.79,16531.0,177.7401,177.9441,177.7216,177.8514,16531.0
2019-07-29 13:00:00,191.8,191.86,191.48,191.64,12556.0,177.8607,177.9163,177.5639,177.7123,12556.0
2019-07-29 13:10:00,191.62,192.05,191.62,191.92,5412.0,177.6938,178.0925,177.6938,177.9719,5412.0
2019-07-29 13:20:00,191.92,192.06,191.69,191.72,14077.0,177.9719,178.1018,177.7587,177.7865,14077.0
2019-07-29 13:30:00,191.66,191.77,191.63,191.67,4977.0,177.7308,177.8329,177.703,177.7401,4977.0
2019-07-29 13:40:00,191.65,191.7,191.52,191.62,3363.0,177.7216,177.7679,177.601,177.6938,3363.0
2019-07-29 13:50:00,191.65,191.71,191.54,191.56,4715.0,177.7216,177.7772,177.6196,177.6381,4715.0
2019-07-29 14:00:00,191.56,191.56,191.2,191.28,6473.0,177.6381,177.6381,177.3043,177.3785,6473.0
2019-07-29 14:10:00,191.36,191.5,191.31,191.39,3500.0,177.4526,177.5825,177.4063,177.4805,3500.0
2019-07-29 14:20:00,191.42,191.69,191.4,191.65,3404.0,177.5083,177.7587,177.4897,177.7216,3404.0
2019-07-29 14:30:00,191.62,191.69,191.54,191.67,5155.0,177.6938,177.7587,177.6196,177.7401,5155.0
2019-07-29 14:40:00,191.69,191.73,191.54,191.65,4394.0,177.7587,177.7958,177.6196,177.7216,4394.0
2019-07-29 14:50:00,191.7,191.89,191.68,191.77,3900.0,177.7679,177.9441,177.7494,177.8329,3900.0
2019-07-29 15:00:00,191.79,191.95,191.73,191.95,6926.0,177.8514,177.9998,177.7958,177.9998,6926.0
2019-07-29 15:10:00,191.92,191.92,191.77,191.8,8068.0,177.9719,177.9719,177.8329,177.8607,8068.0
2019-07-29 15:20:00,191.93,192.03,191.9,192.0,7919.0,177.9812,178.074,177.9534,178.0461,7919.0
2019-07-29 15:30:00,191.99,192.15,191.96,192.09,12704.0,178.0369,178.1852,178.009,178.1296,12704.0
2019-07-29 15:40:00,192.07,192.12,191.88,192.0,13141.0,178.111,178.1574,177.9349,178.0461,13141.0
2019-07-29 15:50:00,191.99,192.42,191.99,192.07,95647.0,178.0369,178.4356,178.0369,178.111,95647.0
2019-07-30 09:30:00,192.67,194.27,191.67,193.16,23603.0,178.6674,180.1512,177.7401,179.1218,23603.0
2019-07-30 09:40:00,193.26,193.6,192.95,193.6,7104.0,179.2146,179.5299,178.9271,179.5299,7104.0
2019-07-30 09:50:00,193.48,194.25,193.33,194.24,10603.0,179.4186,180.1326,179.2795,180.1233,10603.0
2019-07-30 10:00:00,194.2,194.74,194.03,194.38,62716.0,180.0862,180.587,179.9286,180.2532,62716.0
2019-07-30 10:10:00,194.23,194.7,194.0,194.7,12052.0,180.1141,180.5499,179.9008,180.5499,12052.0
2019-07-30 10:20:00,194.65,194.7,194.13,194.44,5164.0,180.5035,180.5499,180.0213,180.3088,5164.0
2019-07-30 10:30:00,194.43,194.43,193.64,193.95,23953.0,180.2995,180.2995,179.5669,179.8544,23953.0
2019-07-30 10:40:00,193.99,194.45,193.87,194.08,9737.0,179.8915,180.3181,179.7802,179.975,9737.0
2019-07-30 10:50:00,193.97,194.32,193.97,194.18,9452.0,179.873,180.1975,179.873,180.0677,9452.0
2019-07-30 11:00:00,194.23,194.32,193.86,194.01,8791.0,180.1141,180.1975,179.771,179.9101,8791.0
2019-07-30 11:10:00,194.01,194.04,193.59,193.59,6012.0,179.9101,179.9379,179.5206,179.5206,6012.0
2019-07-30 11:20:00,193.55,194.06,193.55,194.0,10845.0,179.4835,179.9564,179.4835,179.9008,10845.0
2019-07-30 11:30:00,194.0,194.23,193.6,193.72,6098.0,179.9008,180.1141,179.5299,179.6411,6098.0
2019-07-30 11:40:00,193.78,193.79,193.53,193.67,3524.0,179.6968,179.706,179.4649,179.5948,3524.0
2019-07-30 11:50:00,193.6,193.6,193.25,193.27,4855.0,179.5299,179.5299,179.2053,179.2238,4855.0
2019-07-30 12:00:00,193.29,193.62,188.55,190.05,217040.0,179.2424,179.5484,174.8469,176.2379,217040.0
2019-07-30 12:10:00,190.18,190.48,188.43,189.87,87117.0,176.3584,176.6366,174.7356,176.0709,87117.0
2019-07-30 12:20:00,189.97,191.0,189.84,190.77,24881.0,176.1637,177.1188,176.0431,176.9055,24881.0
2019-07-30 12:30:00,190.82,191.58,190.61,191.34,24353.0,176.9519,177.6567,176.7572,177.4341,24353.0
2019-07-30 12:40:00,191.35,191.35,190.81,190.98,10608.0,177.4434,177.4434,176.9426,177.1003,10608.0
2019-07-30 12:50:00,191.06,191.06,190.76,190.91,6371.0,177.1745,177.1745,176.8963,177.0354,6371.0
2019-07-30 13:00:00,190.92,191.0,190.71,190.78,14131.0,177.0446,177.1188,176.8499,176.9148,14131.0
2019-07-30 13:10:00,190.87,190.93,190.38,190.38,16576.0,176.9983,177.0539,176.5439,176.5439,16576.0
2019-07-30 13:20:00,190.38,190.73,190.38,190.53,19446.0,176.5439,176.8684,176.5439,176.683,19446.0
2019-07-30 13:30:00,190.65,190.75,190.33,190.38,13063.0,176.7942,176.887,176.4975,176.5439,13063.0
2019-07-30 13:40:00,190.44,190.6,190.4,190.59,5770.0,176.5995,176.7479,176.5624,176.7386,5770.0
2019-07-30 13:50:00,190.62,190.9,190.6,190.9,7989.0,176.7664,177.0261,176.7479,177.0261,7989.0
2019-07-30 14:00:00,190.93,191.21,190.88,191.19,8840.0,177.0539,177.3135,177.0075,177.295,8840.0
2019-07-30 14:10:00,191.19,191.26,191.11,191.11,7042.0,177.295,177.3599,177.2208,177.2208,7042.0
2019-07-30 14:20:00,191.08,191.11,190.94,190.94,9154.0,177.193,177.2208,177.0632,177.0632,9154.0
2019-07-30 14:30:00,190.94,190.95,190.6,190.81,15394.0,177.0632,177.0724,176.7479,176.9426,15394.0
2019-07-30 14:40:00,190.81,190.84,190.51,190.67,10514.0,176.9426,176.9704,176.6644,176.8128,10514.0
2019-07-30 14:50:00,190.69,190.74,190.56,190.72,5726.0,176.8313,176.8777,176.7108,176.8592,5726.0
2019-07-30 15:00:00,190.7,190.72,190.31,190.31,11006.0,176.8406,176.8592,176.479,176.479,11006.0
2019-07-30 15:10:00,190.3,190.35,190.01,190.1,33835.0,176.4697,176.5161,176.2008,176.2842,33835.0
2019-07-30 15:20:00,190.09,190.09,189.64,189.64,16763.0,176.2749,176.2749,175.8577,175.8577,16763.0
2019-07-30 15:30:00,189.64,189.74,189.59,189.73,19622.0,175.8577,175.9504,175.8113,175.9411,19622.0
2019-07-30 15:40:00,189.76,189.77,189.03,189.09,66404.0,175.9689,175.9782,175.292,175.3476,66404.0
2019-07-30 15:50:00,189.11,189.19,188.84,188.98,153818.0,175.3662,175.4404,175.1158,175.2456,153818.0
2019-07-31 09:30:00,188.52,188.74,186.28,186.49,50030.0,174.819,175.0231,172.7418,172.9366,50030.0
2019-07-31 09:40:00,186.33,186.33,185.19,185.51,69402.0,172.7882,172.7882,171.7311,172.0278,69402.0
2019-07-31 09:50:00,185.63,187.07,185.63,186.78,67820.0,172.1391,173.4744,172.1391,173.2055,67820.0
2019-07-31 10:00:00,186.95,187.22,186.45,186.73,47572.0,173.3632,173.6135,172.8995,173.1591,47572.0
2019-07-31 10:10:00,186.71,187.12,186.7,186.85,25401.0,173.1406,173.5208,173.1313,173.2704,25401.0
2019-07-31 10:20:00,186.92,187.45,186.77,186.91,24202.0,173.3353,173.8268,173.1962,173.3261,24202.0
2019-07-31 10:30:00,186.96,187.03,186.45,186.45,20784.0,173.3724,173.4373,172.8995,172.8995,20784.0
2019-07-31 10:40:00,186.36,186.87,186.3,186.66,17632.0,172.816,173.289,172.7604,173.0942,17632.0
2019-07-31 10:50:00,186.78,186.86,186.54,186.85,14919.0,173.2055,173.2797,172.9829,173.2704,14919.0
2019-07-31 11:00:00,186.82,186.88,186.6,186.64,13872.0,173.2426,173.2982,173.0386,173.0757,13872.0
2019-07-31 11:10:00,186.66,186.79,186.17,186.31,27996.0,173.0942,173.2148,172.6398,172.7697,27996.0
2019-07-31 11:20:00,186.28,186.39,185.89,185.99,19992.0,172.7418,172.8438,172.3802,172.4729,19992.0
2019-07-31 11:30:00,185.91,185.97,185.16,185.21,16571.0,172.3987,172.4544,171.7032,171.7496,16571.0
2019-07-31 11:40:00,185.26,185.3,185.09,185.21,18634.0,171.796,171.8331,171.6383,171.7496,18634.0
2019-07-31 11:50:00,185.19,185.25,185.04,185.2,20698.0,171.7311,171.7867,171.592,171.7403,20698.0
2019-07-31 12:00:00,185.18,185.22,185.04,185.15,16433.0,171.7218,171.7589,171.592,171.694,16433.0
2019-07-31 12:10:00,185.18,185.24,185.09,185.21,18580.0,171.7218,171.7774,171.6383,171.7496,18580.0
2019-07-31 12:20:00,185.19,185.25,185.11,185.12,20693.0,171.7311,171.7867,171.6569,171.6661,20693.0
2019-07-31 12:30:00,185.15,185.27,184.94,184.97,20874.0,171.694,171.8052,171.4992,171.527,20874.0
2019-07-31 12:40:00,184.95,184.96,184.76,184.77,15530.0,171.5085,171.5178,171.3323,171.3416,15530.0
2019-07-31 12:50:00,184.74,185.06,184.6,184.99,15889.0,171.3138,171.6105,171.1839,171.5456,15889.0
2019-07-31 13:00:00,185.01,185.08,184.91,184.92,17676.0,171.5641,171.6291,171.4714,171.4807,17676.0
2019-07-31 13:10:00,184.95,185.04,184.88,184.91,10180.0,171.5085,171.592,171.4436,171.4714,10180.0
2019-07-31 13:20:00,184.96,185.03,184.88,184.88,14552.0,171.5178,171.5827,171.4436,171.4436,14552.0
2019-07-31 13:30:00,184.87,184.98,184.84,184.91,15477.0,171.4343,171.5363,171.4065,171.4714,15477.0
2019-07-31 13:40:00,184.93,185.32,184.92,185.29,22301.0,171.49,171.8516,171.4807,171.8238,22301.0
2019-07-31 13:50:00,185.3,185.79,185.08,185.76,17853.0,171.8331,172.2875,171.6291,172.2596,17853.0
2019-07-31 14:00:00,185.77,185.77,184.89,184.99,27744.0,172.2689,172.2689,171.4529,171.5456,27744.0
2019-07-31 14:10:00,184.95,185.19,184.81,185.1,19262.0,171.5085,171.7311,171.3787,171.6476,19262.0
2019-07-31 14:20:00,185.09,185.17,184.74,184.75,15684.0,171.6383,171.7125,171.3138,171.323,15684.0
2019-07-31 14:30:00,184.73,185.0,183.95,183.95,23300.0,171.3045,171.5549,170.5812,170.5812,23300.0
2019-07-31 14:40:00,184.0,184.21,183.34,183.38,31570.0,170.6275,170.8223,170.0155,170.0526,31570.0
2019-07-31 14:50:00,183.34,184.19,182.1,184.19,52325.0,170.0155,170.8037,168.8656,170.8037,52325.0
2019-07-31 15:00:00,184.21,184.86,183.73,184.48,39925.0,170.8223,171.425,170.3772,171.0727,39925.0
2019-07-31 15:10:00,184.4,184.5,183.9,184.47,21775.0,170.9985,171.0912,170.5348,171.0634,21775.0
2019-07-31 15:20:00,184.45,185.32,184.45,185.03,34789.0,171.0448,171.8516,171.0448,171.5827,34789.0
2019-07-31 15:30:00,185.0,185.02,184.69,184.91,38114.0,171.5549,171.5734,171.2674,171.4714,38114.0
2019-07-31 15:40:00,184.94,185.06,184.74,184.87,55880.0,171.4992,171.6105,171.3138,171.4343,55880.0
2019-07-31 15:50:00,184.83,184.83,184.01,184.1,141359.0,171.3972,171.3972,170.6368,170.7203,141359.0
2019-08-01 09:30:00,184.49,185.96,184.21,185.96,31981.0,171.0819,172.4451,170.8223,172.4451,31981.0
2019-08-01 09:40:00,185.95,186.37,185.17,185.96,23743.0,172.4358,172.8253,171.7125,172.4451,23743.0
2019-08-01 09:50:00,185.82,186.47,184.9,185.61,35651.0,172.3153,172.918,171.4621,172.1205,35651.0
2019-08-01 10:00:00,185.63,185.81,184.92,185.35,11303.0,172.1391,172.306,171.4807,171.8794,11303.0
2019-08-01 10:10:00,185.37,185.44,184.9,184.96,23309.0,171.898,171.9629,171.4621,171.5178,23309.0
2019-08-01 10:20:00,185.1,185.68,184.86,185.68,26645.0,171.6476,172.1854,171.425,172.1854,26645.0
2019-08-01 10:30:00,185.89,186.01,185.4,185.69,17095.0,172.3802,172.4915,171.9258,172.1947,17095.0
2019-08-01 10:40:00,185.65,185.93,185.41,185.86,17237.0,172.1576,172.4173,171.9351,172.3524,17237.0
2019-08-01 10:50:00,185.87,186.04,185.7,185.76,32533.0,172.3616,172.5193,172.204,172.2596,32533.0
2019-08-01 11:00:00,185.82,186.68,185.64,186.65,28688.0,172.3153,173.1128,172.1484,173.085,28688.0
2019-08-01 11:10:00,186.66,186.82,186.44,186.6,32445.0,173.0942,173.2426,172.8902,173.0386,32445.0
2019-08-01 11:20:00,186.6,187.07,186.6,186.93,16757.0,173.0386,173.4744,173.0386,173.3446,16757.0
2019-08-01 11:30:00,186.9,187.14,186.64,186.97,20003.0,173.3168,173.5393,173.0757,173.3817,20003.0
2019-08-01 11:40:00,187.0,187.06,186.76,186.87,15860.0,173.4095,173.4652,173.187,173.289,15860.0
2019-08-01 11:50:00,186.87,186.98,186.78,186.79,12858.0,173.289,173.391,173.2055,173.2148,12858.0
2019-08-01 12:00:00,186.77,187.1,186.69,186.81,12314.0,173.1962,173.5022,173.122,173.2333,12314.0
2019-08-01 12:10:00,186.88,186.94,186.59,186.59,13167.0,173.2982,173.3539,173.0293,173.0293,13167.0
2019-08-01 12:20:00,186.62,186.8,186.44,186.49,12875.0,173.0571,173.2241,172.8902,172.9366,12875.0
2019-08-01 12:30:00,186.52,186.98,186.41,186.96,9460.0,172.9644,173.391,172.8624,173.3724,9460.0
2019-08-01 12:40:00,186.96,187.07,186.9,186.96,16195.0,173.3724,173.4744,173.3168,173.3724,16195.0
2019-08-01 12:50:00,186.99,187.02,186.87,186.99,7630.0,173.4002,173.4281,173.289,173.4002,7630.0
2019-08-01 13:00:00,186.99,187.0,186.85,186.97,10016.0,173.4002,173.4095,173.2704,173.3817,10016.0
2019-08-01 13:10:00,186.96,186.96,186.73,186.93,8547.0,173.3724,173.3724,173.1591,173.3446,8547.0
2019-08-01 13:20:00,186.91,187.04,185.58,185.76,18654.0,173.3261,173.4466,172.0927,172.2596,18654.0
2019-08-01 13:30:00,185.57,186.3,185.06,185.06,12641.0,172.0834,172.7604,171.6105,171.6105,12641.0
2019-08-01 13:40:00,185.03,185.8,184.8,185.36,17770.0,171.5827,172.2967,171.3694,171.8887,17770.0
2019-08-01 13:50:00,185.47,185.57,184.75,185.57,21241.0,171.9907,172.0834,171.323,172.0834,21241.0
2019-08-01 14:00:00,185.47,185.57,184.55,184.8,16914.0,171.9907,172.0834,171.1376,171.3694,16914.0
2019-08-01 14:10:00,184.74,185.03,184.19,184.75,22875.0,171.3138,171.5827,170.8037,171.323,22875.0
2019-08-01 14:20:00,184.64,184.97,183.93,184.97,24372.0,171.221,171.527,170.5626,171.527,24372.0
2019-08-01 14:30:00,184.88,184.96,184.29,184.29,12026.0,171.4436,171.5178,170.8965,170.8965,12026.0
2019-08-01 14:40:00,184.38,184.65,183.92,184.42,31474.0,170.9799,171.2303,170.5534,171.017,31474.0
2019-08-01 14:50:00,184.46,184.63,184.09,184.2,17586.0,171.0541,171.2118,170.711,170.813,17586.0
2019-08-01 15:00:00,184.22,184.31,183.36,183.4,24023.0,170.8316,170.915,170.0341,170.0712,24023.0
2019-08-01 15:10:00,183.44,184.01,183.3,183.87,57855.0,170.1082,170.6368,169.9784,170.507,57855.0
2019-08-01 15:20:00,183.86,184.02,183.63,183.78,21545.0,170.4977,170.6461,170.2844,170.4235,21545.0
2019-08-01 15:30:00,183.72,183.86,183.34,183.8,40813.0,170.3679,170.4977,170.0155,170.4421,40813.0
2019-08-01 15:40:00,183.83,183.88,183.32,183.39,49930.0,170.4699,170.5163,169.997,170.0619,49930.0
2019-08-01 15:50:00,183.38,183.38,182.45,182.8,155379.0,170.0526,170.0526,169.1902,169.5148,155379.0
2019-08-02 09:30:00,182.0,182.78,181.6,182.68,20649.0,168.7729,169.4962,168.402,169.4035,20649.0
2019-08-02 09:40:00,182.65,182.85,181.71,182.02,8707.0,169.3757,169.5611,168.504,168.7914,8707.0
2019-08-02 09:50:00,182.12,182.92,181.96,182.92,9840.0,168.8842,169.626,168.7358,169.626,9840.0
2019-08-02 10:00:00,182.88,184.13,182.88,183.75,12364.0,169.5889,170.7481,169.5889,170.3957,12364.0
2019-08-02 10:10:00,183.8,183.8,182.74,182.83,18253.0,170.4421,170.4421,169.4591,169.5426,18253.0
2019-08-02 10:20:00,182.84,183.38,182.77,183.3,16008.0,169.5519,170.0526,169.4869,169.9784,16008.0
2019-08-02 10:30:00,183.36,183.88,183.2,183.77,29418.0,170.0341,170.5163,169.8857,170.4143,29418.0
2019-08-02 10:40:00,183.85,184.29,183.84,183.99,22800.0,170.4884,170.8965,170.4792,170.6183,22800.0
2019-08-02 10:50:00,183.93,184.0,183.13,183.13,22601.0,170.5626,170.6275,169.8208,169.8208,22601.0
2019-08-02 11:00:00,183.08,183.14,182.32,182.66,25191.0,169.7744,169.83,169.0696,169.3849,25191.0
2019-08-02 11:10:00,182.63,182.94,182.6,182.9,8744.0,169.3571,169.6446,169.3293,169.6075,8744.0
2019-08-02 11:20:00,182.84,182.84,182.11,182.11,11148.0,169.5519,169.5519,168.8749,168.8749,11148.0
2019-08-02 11:30:00,182.15,182.64,182.15,182.53,23061.0,168.912,169.3664,168.912,169.2644,23061.0
2019-08-02 11:40:00,182.53,182.53,182.15,182.16,12215.0,169.2644,169.2644,168.912,168.9213,12215.0
2019-08-02 11:50:00,182.16,182.21,181.8,182.08,9706.0,168.9213,168.9676,168.5874,168.8471,9706.0
2019-08-02 12:00:00,181.98,182.17,181.8,182.06,7702.0,168.7544,168.9305,168.5874,168.8285,7702.0
2019-08-02 12:10:00,182.06,182.18,181.94,182.12,11855.0,168.8285,168.9398,168.7173,168.8842,11855.0
2019-08-02 12:20:00,182.09,182.49,182.01,182.49,10174.0,168.8564,169.2273,168.7822,169.2273,10174.0
2019-08-02 12:30:00,182.5,182.82,182.36,182.77,9496.0,169.2366,169.5333,169.1067,169.4869,9496.0
2019-08-02 12:40:00,182.73,182.77,182.44,182.44,9346.0,169.4498,169.4869,169.1809,169.1809,9346.0
2019-08-02 12:50:00,182.44,182.69,182.27,182.33,10880.0,169.1809,169.4128,169.0233,169.0789,10880.0
2019-08-02 13:00:00,182.26,182.35,181.94,182.11,15771.0,169.014,169.0975,168.7173,168.8749,15771.0
2019-08-02 13:10:00,182.1,182.18,181.72,181.72,15476.0,168.8656,168.9398,168.5132,168.5132,15476.0
2019-08-02 13:20:00,181.75,182.02,181.71,181.94,7317.0,168.5411,168.7914,168.504,168.7173,7317.0
2019-08-02 13:30:00,181.98,181.98,181.34,181.48,14595.0,168.7544,168.7544,168.1609,168.2907,14595.0
2019-08-02 13:40:00,181.5,181.65,181.32,181.39,9023.0,168.3092,168.4483,168.1423,168.2072,9023.0
2019-08-02 13:50:00,181.33,181.45,181.13,181.41,13026.0,168.1516,168.2629,167.9661,168.2258,13026.0
2019-08-02 14:00:00,181.33,181.9,181.33,181.87,13908.0,168.1516,168.6802,168.1516,168.6523,13908.0
2019-08-02 14:10:00,181.89,181.93,181.73,181.87,8039.0,168.6709,168.708,168.5225,168.6523,8039.0
2019-08-02 14:20:00,181.92,182.32,181.92,181.99,8372.0,168.6987,169.0696,168.6987,168.7636,8372.0
2019-08-02 14:30:00,181.95,182.08,181.77,181.99,17595.0,168.7265,168.8471,168.5596,168.7636,17595.0
2019-08-02 14:40:00,182.0,182.08,181.72,181.85,18273.0,168.7729,168.8471,168.5132,168.6338,18273.0
2019-08-02 14:50:00,181.85,181.92,181.62,181.92,14815.0,168.6338,168.6987,168.4205,168.6987,14815.0
2019-08-02 15:00:00,181.94,182.35,181.85,182.06,16252.0,168.7173,169.0975,168.6338,168.8285,16252.0
2019-08-02 15:10:00,182.07,182.1,181.83,182.08,11745.0,168.8378,168.8656,168.6153,168.8471,11745.0
2019-08-02 15:20:00,182.07,182.57,182.05,182.47,16212.0,168.8378,169.3015,168.8193,169.2087,16212.0
2019-08-02 15:30:00,182.51,183.18,182.29,182.77,32012.0,169.2458,169.8671,169.0418,169.4869,32012.0
2019-08-02 15:40:00,182.76,182.9,182.23,182.26,36087.0,169.4777,169.6075,168.9862,169.014,36087.0
2019-08-02 15:50:00,182.24,182.35,181.71,182.2,111421.0,168.9955,169.0975,168.504,168.9584,111421.0
2019-08-05 09:30:00,179.86,179.86,177.01,177.09,150057.0,166.7884,166.7884,164.1456,164.2197,150057.0
2019-08-05 09:40:00,177.07,178.18,177.05,177.41,42181.0,164.2012,165.2305,164.1826,164.5165,42181.0
2019-08-05 09:50:00,177.4,177.56,176.79,177.12,31334.0,164.5072,164.6556,163.9415,164.2476,31334.0
2019-08-05 10:00:00,177.17,178.0,176.89,177.78,39876.0,164.2939,165.0636,164.0343,164.8596,39876.0
2019-08-05 10:10:00,177.79,177.86,177.09,177.2,48913.0,164.8689,164.9338,164.2197,164.3217,48913.0
2019-08-05 10:20:00,177.16,177.48,176.89,177.19,66666.0,164.2847,164.5814,164.0343,164.3125,66666.0
2019-08-05 10:30:00,177.15,177.6,177.12,177.28,21066.0,164.2754,164.6927,164.2476,164.3959,21066.0
2019-08-05 10:40:00,177.27,177.49,176.43,176.43,27408.0,164.3867,164.5907,163.6077,163.6077,27408.0
2019-08-05 10:50:00,176.45,176.53,176.2,176.49,27191.0,163.6263,163.7004,163.3944,163.6633,27191.0
2019-08-05 11:00:00,176.59,176.93,176.26,176.93,19024.0,163.7561,164.0714,163.4501,164.0714,19024.0
2019-08-05 11:10:00,176.94,177.58,176.78,177.3,19937.0,164.0806,164.6741,163.9323,164.4145,19937.0
2019-08-05 11:20:00,177.25,177.27,176.95,177.09,17504.0,164.3681,164.3867,164.0899,164.2197,17504.0
2019-08-05 11:30:00,177.1,177.24,176.85,177.09,14171.0,164.229,164.3588,163.9972,164.2197,14171.0
2019-08-05 11:40:00,177.06,177.94,177.05,177.6,18213.0,164.1919,165.008,164.1826,164.6927,18213.0
2019-08-05 11:50:00,177.64,177.75,177.16,177.17,8412.0,164.7298,164.8318,164.2847,164.2939,8412.0
2019-08-05 12:00:00,177.16,177.25,176.79,176.8,19611.0,164.2847,164.3681,163.9415,163.9508,19611.0
2019-08-05 12:10:00,176.85,177.11,176.68,176.98,22823.0,163.9972,164.2383,163.8395,164.1177,22823.0
2019-08-05 12:20:00,177.03,177.07,176.22,176.45,11499.0,164.1641,164.2012,163.413,163.6263,11499.0
2019-08-05 12:30:00,176.81,176.91,176.51,176.66,10848.0,163.9601,164.0528,163.6819,163.821,10848.0
2019-08-05 12:40:00,176.74,176.75,175.81,175.83,27467.0,163.8952,163.9044,163.0328,163.0513,27467.0
2019-08-05 12:50:00,175.84,176.24,175.82,175.97,20426.0,163.0606,163.4315,163.042,163.1811,20426.0
2019-08-05 13:00:00,176.06,176.49,176.02,176.46,10870.0,163.2646,163.6633,163.2275,163.6355,10870.0
2019-08-05 13:10:00,176.54,176.82,176.53,176.61,6017.0,163.7097,163.9694,163.7004,163.7746,6017.0
2019-08-05 13:20:00,176.64,176.71,176.3,176.43,6848.0,163.8024,163.8674,163.4872,163.6077,6848.0
2019-08-05 13:30:00,176.32,176.76,176.2,176.76,9835.0,163.5057,163.9137,163.3944,163.9137,9835.0
2019-08-05 13:40:00,176.7,176.86,176.17,176.24,12327.0,163.8581,164.0065,163.3666,163.4315,12327.0
2019-08-05 13:50:00,176.33,176.38,175.91,176.0,18220.0,163.515,163.5613,163.1255,163.209,18220.0
2019-08-05 14:00:00,176.0,176.14,175.75,175.91,13096.0,163.209,163.3388,162.9771,163.1255,13096.0
2019-08-05 14:10:00,175.91,176.15,175.79,176.0,11226.0,163.1255,163.3481,163.0142,163.209,11226.0
2019-08-05 14:20:00,175.99,176.16,175.18,175.19,12767.0,163.1997,163.3573,162.4486,162.4578,12767.0
2019-08-05 14:30:00,175.18,175.23,174.59,174.62,33471.0,162.4486,162.4949,161.9014,161.9293,33471.0
2019-08-05 14:40:00,174.67,174.82,174.3,174.49,26802.0,161.9756,162.1147,161.6325,161.8087,26802.0
2019-08-05 14:50:00,174.46,174.76,174.14,174.28,15270.0,161.7809,162.0591,161.4841,161.614,15270.0
2019-08-05 15:00:00,174.32,174.49,173.22,173.35,25971.0,161.6511,161.8087,160.631,160.7515,25971.0
2019-08-05 15:10:00,173.41,174.86,173.41,174.86,30588.0,160.8072,162.1518,160.8072,162.1518,30588.0
2019-08-05 15:20:00,174.94,175.35,174.79,175.0,36305.0,162.226,162.6062,162.0869,162.2816,36305.0
2019-08-05 15:30:00,174.98,175.32,174.55,175.23,37910.0,162.2631,162.5784,161.8643,162.4949,37910.0
2019-08-05 15:40:00,175.24,175.59,174.99,175.13,43851.0,162.5042,162.8288,162.2724,162.4022,43851.0
2019-08-05 15:50:00,175.07,175.27,174.51,174.56,163444.0,162.3465,162.532,161.8272,161.8736,163444.0
2019-08-06 09:30:00,175.99,178.4,175.81,177.9,60426.0,163.1997,165.4345,163.0328,164.9709,60426.0
2019-08-06 09:40:00,177.78,177.98,176.63,177.24,26968.0,164.8596,165.0451,163.7932,164.3588,26968.0
2019-08-06 09:50:00,177.13,177.31,176.58,177.1,23372.0,164.2568,164.4238,163.7468,164.229,23372.0
2019-08-06 10:00:00,177.18,178.69,177.13,178.33,48161.0,164.3032,165.7035,164.2568,165.3696,48161.0
2019-08-06 10:10:00,178.25,178.26,177.2,177.2,24984.0,165.2954,165.3047,164.3217,164.3217,24984.0
2019-08-06 10:20:00,177.28,177.71,177.1,177.57,28448.0,164.3959,164.7947,164.229,164.6649,28448.0
2019-08-06 10:30:00,177.52,177.91,177.37,177.84,94079.0,164.6185,164.9801,164.4794,164.9152,94079.0
2019-08-06 10:40:00,177.89,178.27,177.76,177.81,29924.0,164.9616,165.314,164.841,164.8874,29924.0
2019-08-06 10:50:00,177.77,178.21,177.62,178.15,27509.0,164.8503,165.2583,164.7112,165.2027,27509.0
2019-08-06 11:00:00,178.14,178.18,177.83,177.91,25069.0,165.1934,165.2305,164.906,164.9801,25069.0
2019-08-06 11:10:00,177.97,178.05,177.75,177.75,52511.0,165.0358,165.11,164.8318,164.8318,52511.0
2019-08-06 11:20:00,177.76,178.22,177.65,178.1,28906.0,164.841,165.2676,164.739,165.1563,28906.0
2019-08-06 11:30:00,178.13,178.39,177.95,178.24,19851.0,165.1842,165.4253,165.0172,165.2862,19851.0
2019-08-06 11:40:00,178.22,178.56,178.18,178.5,26333.0,165.2676,165.5829,165.2305,165.5273,26333.0
2019-08-06 11:50:00,178.56,178.6,178.28,178.58,11681.0,165.5829,165.62,165.3233,165.6015,11681.0
2019-08-06 12:00:00,178.56,178.8,177.98,178.12,21355.0,165.5829,165.8055,165.0451,165.1749,21355.0
2019-08-06 12:10:00,178.08,178.35,178.06,178.15,12106.0,165.1378,165.3882,165.1192,165.2027,12106.0
2019-08-06 12:20:00,178.17,178.17,177.97,178.05,29991.0,165.2212,165.2212,165.0358,165.11,29991.0
2019-08-06 12:30:00,178.0,178.4,177.99,178.36,7579.0,165.0636,165.4345,165.0543,165.3974,7579.0
2019-08-06 12:40:00,178.37,178.37,177.95,178.07,4700.0,165.4067,165.4067,165.0172,165.1285,4700.0
2019-08-06 12:50:00,178.04,178.18,177.93,178.11,7972.0,165.1007,165.2305,164.9987,165.1656,7972.0
2019-08-06 13:00:00,178.17,178.48,178.08,178.36,9230.0,165.2212,165.5087,165.1378,165.3974,9230.0
2019-08-06 13:10:00,178.36,178.36,178.12,178.26,4616.0,165.3974,165.3974,165.1749,165.3047,4616.0
2019-08-06 13:20:00,178.24,178.5,178.22,178.29,9471.0,165.2862,165.5273,165.2676,165.3325,9471.0
2019-08-06 13:30:00,178.32,178.66,178.3,178.66,16059.0,165.3603,165.6756,165.3418,165.6756,16059.0
2019-08-06 13:40:00,178.63,178.86,178.59,178.83,7134.0,165.6478,165.8611,165.6107,165.8333,7134.0
2019-08-06 13:50:00,178.89,178.89,178.57,178.6,6240.0,165.8889,165.8889,165.5922,165.62,6240.0
2019-08-06 14:00:00,178.57,178.57,178.28,178.54,16543.0,165.5922,165.5922,165.3233,165.5644,16543.0
2019-08-06 14:10:00,178.53,179.05,178.53,178.98,9494.0,165.5551,166.0373,165.5551,165.9724,9494.0
2019-08-06 14:20:00,179.04,179.39,178.77,179.1,28342.0,166.028,166.3526,165.7776,166.0837,28342.0
2019-08-06 14:30:00,179.07,179.9,178.95,179.56,34567.0,166.0558,166.8255,165.9446,166.5102,34567.0
2019-08-06 14:40:00,179.56,179.78,179.45,179.71,46761.0,166.5102,166.7142,166.4082,166.6493,46761.0
2019-08-06 14:50:00,179.73,179.87,179.29,179.41,27553.0,166.6679,166.7977,166.2599,166.3711,27553.0
2019-08-06 15:00:00,179.41,179.61,179.36,179.52,32941.0,166.3711,166.5566,166.3248,166.4731,32941.0
2019-08-06 15:10:00,179.52,179.85,179.45,179.85,55384.0,166.4731,166.7792,166.4082,166.7792,55384.0
2019-08-06 15:20:00,179.85,179.99,179.46,179.65,28292.0,166.7792,166.909,166.4175,166.5937,28292.0
2019-08-06 15:30:00,179.64,179.64,179.22,179.49,43842.0,166.5844,166.5844,166.1949,166.4453,43842.0
2019-08-06 15:40:00,179.5,179.98,179.45,179.94,57290.0,166.4546,166.8997,166.4082,166.8626,57290.0
2019-08-06 15:50:00,179.97,180.15,179.31,179.47,260859.0,166.8904,167.0574,166.2784,166.4268,260859.0
2019-08-07 09:30:00,178.21,178.21,177.01,177.55,43038.0,165.2583,165.2583,164.1456,164.6463,43038.0
2019-08-07 09:40:00,177.55,178.11,176.96,177.87,40859.0,164.6463,165.1656,164.0992,164.9431,40859.0
2019-08-07 09:50:00,177.86,178.32,177.73,178.15,25616.0,164.9338,165.3603,164.8132,165.2027,25616.0
2019-08-07 10:00:00,178.1,178.12,177.61,178.09,29099.0,165.1563,165.1749,164.7019,165.1471,29099.0
2019-08-07 10:10:00,178.19,178.79,178.05,178.54,21347.0,165.2398,165.7962,165.11,165.5644,21347.0
2019-08-07 10:20:00,178.36,178.94,177.98,178.69,76392.0,165.3974,165.9353,165.0451,165.7035,76392.0
2019-08-07 10:30:00,178.78,179.75,178.73,179.61,22403.0,165.7869,166.6864,165.7406,166.5566,22403.0
2019-08-07 10:40:00,179.53,179.59,178.74,179.37,20902.0,166.4824,166.538,165.7498,166.334,20902.0
2019-08-07 10:50:00,179.44,179.97,179.16,179.3,45610.0,166.399,166.8904,166.1393,166.2691,45610.0
2019-08-07 11:00:00,179.17,179.95,178.96,179.95,39559.0,166.1486,166.8719,165.9538,166.8719,39559.0
2019-08-07 11:10:00,179.98,180.89,179.93,180.84,16296.0,166.8997,167.7436,166.8533,167.6972,16296.0
2019-08-07 11:20:00,180.9,180.97,180.38,180.86,19946.0,167.7528,167.8178,167.2706,167.7157,19946.0
2019-08-07 11:30:00,180.84,181.04,180.61,181.04,18449.0,167.6972,167.8827,167.4839,167.8827,18449.0
2019-08-07 11:40:00,181.0,181.17,180.46,180.74,22830.0,167.8456,168.0032,167.3448,167.6045,22830.0
2019-08-07 11:50:00,180.72,181.3,180.63,181.24,20819.0,167.5859,168.1238,167.5025,168.0681,20819.0
2019-08-07 12:00:00,181.2,181.25,180.01,180.01,12143.0,168.031,168.0774,166.9275,166.9275,12143.0
2019-08-07 12:10:00,180.08,180.24,179.82,180.08,10261.0,166.9924,167.1408,166.7513,166.9924,10261.0
2019-08-07 12:20:00,179.99,180.27,179.82,180.09,11540.0,166.909,167.1686,166.7513,167.0017,11540.0
2019-08-07 12:30:00,180.09,180.38,180.02,180.35,14742.0,167.0017,167.2706,166.9368,167.2428,14742.0
2019-08-07 12:40:00,180.3,180.88,180.26,180.59,12141.0,167.1964,167.7343,167.1594,167.4654,12141.0
2019-08-07 12:50:00,180.58,181.08,180.58,181.08,11816.0,167.4561,167.9198,167.4561,167.9198,11816.0
2019-08-07 13:00:00,181.15,181.43,181.15,181.4,16520.0,167.9847,168.2443,167.9847,168.2165,16520.0
2019-08-07 13:10:00,181.49,181.6,181.23,181.47,10775.0,168.3,168.402,168.0589,168.2814,10775.0
2019-08-07 13:20:00,181.47,181.65,181.14,181.28,14784.0,168.2814,168.4483,167.9754,168.1052,14784.0
2019-08-07 13:30:00,181.28,182.12,181.22,182.12,12167.0,168.1052,168.8842,168.0496,168.8842,12167.0
2019-08-07 13:40:00,182.28,182.54,181.95,182.53,21431.0,169.0325,169.2737,168.7265,169.2644,21431.0
2019-08-07 13:50:00,182.52,182.71,182.09,182.09,22789.0,169.2551,169.4313,168.8564,168.8564,22789.0
2019-08-07 14:00:00,182.14,182.51,182.06,182.49,15456.0,168.9027,169.2458,168.8285,169.2273,15456.0
2019-08-07 14:10:00,182.47,182.59,181.93,181.94,11820.0,169.2087,169.32,168.708,168.7173,11820.0
2019-08-07 14:20:00,181.96,182.49,181.91,182.48,14060.0,168.7358,169.2273,168.6894,169.218,14060.0
2019-08-07 14:30:00,182.48,182.73,182.43,182.58,13429.0,169.218,169.4498,169.1716,169.3107,13429.0
2019-08-07 14:40:00,182.51,183.09,182.5,182.79,16307.0,169.2458,169.7837,169.2366,169.5055,16307.0
2019-08-07 14:50:00,182.81,182.97,182.41,182.9,16750.0,169.524,169.6724,169.1531,169.6075,16750.0
2019-08-07 15:00:00,182.91,182.98,182.38,182.38,23231.0,169.6168,169.6817,169.1253,169.1253,23231.0
2019-08-07 15:10:00,182.48,182.82,182.35,182.7,112797.0,169.218,169.5333,169.0975,169.422,112797.0
2019-08-07 15:20:00,182.77,182.77,182.43,182.66,26022.0,169.4869,169.4869,169.1716,169.3849,26022.0
2019-08-07 15:30:00,182.64,182.8,182.49,182.8,36005.0,169.3664,169.5148,169.2273,169.5148,36005.0
2019-08-07 15:40:00,182.76,182.77,182.14,182.25,36611.0,169.4777,169.4869,168.9027,169.0047,36611.0
2019-08-07 15:50:00,182.2,182.83,181.94,182.57,130558.0,168.9584,169.5426,168.7173,169.3015,130558.0
2019-08-08 09:30:00,183.23,184.5,182.74,183.26,37744.0,169.9135,171.0912,169.4591,169.9413,37744.0
2019-08-08 09:40:00,183.11,183.98,182.94,183.78,12272.0,169.8022,170.609,169.6446,170.4235,12272.0
2019-08-08 09:50:00,183.62,184.36,183.27,184.15,11814.0,170.2752,170.9614,169.9506,170.7666,11814.0
2019-08-08 10:00:00,184.1,184.58,183.99,184.58,15734.0,170.7203,171.1654,170.6183,171.1654,15734.0
2019-08-08 10:10:00,184.56,185.3,184.4,185.22,12479.0,171.1468,171.8331,170.9985,171.7589,12479.0
2019-08-08 10:20:00,185.27,185.56,184.7,185.02,13256.0,171.8052,172.0742,171.2767,171.5734,13256.0
2019-08-08 10:30:00,185.04,185.14,184.61,185.13,13624.0,171.592,171.6847,171.1932,171.6754,13624.0
2019-08-08 10:40:00,185.09,185.83,185.02,185.78,47772.0,171.6383,172.3245,171.5734,172.2782,47772.0
2019-08-08 10:50:00,185.89,186.07,185.65,185.88,15383.0,172.3802,172.5471,172.1576,172.3709,15383.0
2019-08-08 11:00:00,185.83,185.85,185.04,185.04,11925.0,172.3245,172.3431,171.592,171.592,11925.0
2019-08-08 11:10:00,184.92,185.76,184.92,185.76,13467.0,171.4807,172.2596,171.4807,172.2596,13467.0
2019-08-08 11:20:00,185.73,186.07,185.62,185.72,15023.0,172.2318,172.5471,172.1298,172.2225,15023.0
2019-08-08 11:30:00,185.82,186.03,185.45,185.66,26128.0,172.3153,172.51,171.9722,172.1669,26128.0
2019-08-08 11:40:00,185.77,185.93,185.58,185.72,11670.0,172.2689,172.4173,172.0927,172.2225,11670.0
2019-08-08 11:50:00,185.72,185.88,185.58,185.73,10660.0,172.2225,172.3709,172.0927,172.2318,10660.0
2019-08-08 12:00:00,185.82,185.93,185.54,185.7,13223.0,172.3153,172.4173,172.0556,172.204,13223.0
2019-08-08 12:10:00,185.73,185.83,185.54,185.79,9328.0,172.2318,172.3245,172.0556,172.2875,9328.0
2019-08-08 12:20:00,185.79,186.09,185.77,185.93,9341.0,172.2875,172.5657,172.2689,172.4173,9341.0
2019-08-08 12:30:00,185.93,186.51,185.82,186.37,12916.0,172.4173,172.9551,172.3153,172.8253,12916.0
2019-08-08 12:40:00,186.35,186.69,186.35,186.69,9807.0,172.8068,173.122,172.8068,173.122,9807.0
2019-08-08 12:50:00,186.77,187.06,186.72,186.88,15435.0,173.1962,173.4652,173.1499,173.2982,15435.0
2019-08-08 13:00:00,186.93,187.45,186.87,187.09,117955.0,173.3446,173.8268,173.289,173.493,117955.0
2019-08-08 13:10:00,187.17,187.37,186.59,186.63,19898.0,173.5672,173.7526,173.0293,173.0664,19898.0
2019-08-08 13:20:00,186.59,187.13,186.33,186.54,10660.0,173.0293,173.5301,172.7882,172.9829,10660.0
2019-08-08 13:30:00,186.62,186.85,186.28,186.33,51535.0,173.0571,173.2704,172.7418,172.7882,51535.0
2019-08-08 13:40:00,186.35,186.43,186.08,186.15,14132.0,172.8068,172.8809,172.5564,172.6213,14132.0
2019-08-08 13:50:00,186.2,186.36,186.05,186.06,9903.0,172.6677,172.816,172.5286,172.5378,9903.0
2019-08-08 14:00:00,186.12,186.12,185.38,185.56,18303.0,172.5935,172.5935,171.9073,172.0742,18303.0
2019-08-08 14:10:00,185.66,186.0,185.54,185.64,10995.0,172.1669,172.4822,172.0556,172.1484,10995.0
2019-08-08 14:20:00,185.69,185.81,185.63,185.79,9143.0,172.1947,172.306,172.1391,172.2875,9143.0
2019-08-08 14:30:00,185.82,186.21,185.76,185.88,11582.0,172.3153,172.6769,172.2596,172.3709,11582.0
2019-08-08 14:40:00,185.91,186.35,185.71,185.74,16349.0,172.3987,172.8068,172.2133,172.2411,16349.0
2019-08-08 14:50:00,185.77,186.35,185.77,186.22,10264.0,172.2689,172.8068,172.2689,172.6862,10264.0
2019-08-08 15:00:00,186.22,186.39,186.12,186.19,12274.0,172.6862,172.8438,172.5935,172.6584,12274.0
2019-08-08 15:10:00,186.2,186.2,185.74,185.95,13836.0,172.6677,172.6677,172.2411,172.4358,13836.0
2019-08-08 15:20:00,185.95,186.03,185.77,185.97,15706.0,172.4358,172.51,172.2689,172.4544,15706.0
2019-08-08 15:30:00,185.94,186.2,185.8,185.88,23667.0,172.4266,172.6677,172.2967,172.3709,23667.0
2019-08-08 15:40:00,185.97,186.48,185.97,186.2,31499.0,172.4544,172.9273,172.4544,172.6677,31499.0
2019-08-08 15:50:00,186.16,186.48,185.94,186.43,82719.0,172.6306,172.9273,172.4266,172.8809,82719.0
2019-08-09 09:30:00,186.35,187.36,185.64,185.95,21726.0,172.8068,173.7434,172.1484,172.4358,21726.0
2019-08-09 09:40:00,186.16,186.16,185.68,185.73,6630.0,172.6306,172.6306,172.1854,172.2318,6630.0
2019-08-09 09:50:00,185.78,185.79,185.01,185.2,11982.0,172.2782,172.2875,171.5641,171.7403,11982.0
2019-08-09 10:00:00,185.42,185.42,183.74,183.86,16456.0,171.9443,171.9443,170.3864,170.4977,16456.0
2019-08-09 10:10:00,183.99,184.68,183.57,183.87,31218.0,170.6183,171.2581,170.2288,170.507,31218.0
2019-08-09 10:20:00,183.74,184.14,183.7,183.84,9669.0,170.3864,170.7574,170.3493,170.4792,9669.0
2019-08-09 10:30:00,183.83,183.99,183.38,183.69,13957.0,170.4699,170.6183,170.0526,170.3401,13957.0
2019-08-09 10:40:00,183.66,183.66,182.87,182.9,20182.0,170.3123,170.3123,169.5797,169.6075,20182.0
2019-08-09 10:50:00,183.0,183.37,182.78,183.15,96651.0,169.7002,170.0433,169.4962,169.8393,96651.0
2019-08-09 11:00:00,183.23,183.42,182.85,182.85,11732.0,169.9135,170.0897,169.5611,169.5611,11732.0
2019-08-09 11:10:00,182.95,183.51,182.95,183.25,11681.0,169.6539,170.1732,169.6539,169.9321,11681.0
2019-08-09 11:20:00,183.2,183.2,182.04,182.16,23495.0,169.8857,169.8857,168.81,168.9213,23495.0
2019-08-09 11:30:00,182.2,182.54,182.07,182.52,18427.0,168.9584,169.2737,168.8378,169.2551,18427.0
2019-08-09 11:40:00,182.47,182.7,182.13,182.7,45236.0,169.2087,169.422,168.8935,169.422,45236.0
2019-08-09 11:50:00,182.7,182.84,181.94,182.02,72982.0,169.422,169.5519,168.7173,168.7914,72982.0
2019-08-09 12:00:00,182.08,182.81,182.02,182.77,10447.0,168.8471,169.524,168.7914,169.4869,10447.0
2019-08-09 12:10:00,182.69,182.81,182.44,182.44,9220.0,169.4128,169.524,169.1809,169.1809,9220.0
2019-08-09 12:20:00,182.42,182.84,182.28,182.77,7525.0,169.1624,169.5519,169.0325,169.4869,7525.0
2019-08-09 12:30:00,182.62,182.76,182.04,182.31,9719.0,169.3478,169.4777,168.81,169.0604,9719.0
2019-08-09 12:40:00,182.4,182.99,182.34,182.99,5893.0,169.1438,169.6909,169.0882,169.6909,5893.0
2019-08-09 12:50:00,182.95,183.99,182.93,182.93,12498.0,169.6539,170.6183,169.6353,169.6353,12498.0
2019-08-09 13:00:00,183.0,183.34,183.0,183.34,7284.0,169.7002,170.0155,169.7002,170.0155,7284.0
2019-08-09 13:10:00,183.24,184.04,183.14,183.95,10354.0,169.9228,170.6646,169.83,170.5812,10354.0
2019-08-09 13:20:00,183.96,184.26,183.96,184.01,14785.0,170.5905,170.8687,170.5905,170.6368,14785.0
2019-08-09 13:30:00,184.02,184.46,183.99,184.28,11888.0,170.6461,171.0541,170.6183,170.8872,11888.0
2019-08-09 13:40:00,184.39,184.55,184.07,184.2,7717.0,170.9892,171.1376,170.6925,170.813,7717.0
2019-08-09 13:50:00,184.16,184.34,184.04,184.16,19070.0,170.7759,170.9428,170.6646,170.7759,19070.0
2019-08-09 14:00:00,184.15,184.38,183.91,184.22,5645.0,170.7666,170.9799,170.5441,170.8316,5645.0
2019-08-09 14:10:00,184.26,184.27,183.97,184.12,5550.0,170.8687,170.8779,170.5997,170.7388,5550.0
2019-08-09 14:20:00,184.06,184.36,184.06,184.22,7100.0,170.6832,170.9614,170.6832,170.8316,7100.0
2019-08-09 14:30:00,184.27,184.44,183.94,184.01,6545.0,170.8779,171.0356,170.5719,170.6368,6545.0
2019-08-09 14:40:00,184.01,184.15,183.8,183.91,9674.0,170.6368,170.7666,170.4421,170.5441,9674.0
2019-08-09 14:50:00,183.94,184.01,183.73,183.74,12125.0,170.5719,170.6368,170.3772,170.3864,12125.0
2019-08-09 15:00:00,183.69,184.44,183.69,184.38,16581.0,170.3401,171.0356,170.3401,170.9799,16581.0
2019-08-09 15:10:00,184.4,184.54,184.18,184.2,13691.0,170.9985,171.1283,170.7945,170.813,13691.0
2019-08-09 15:20:00,184.24,184.33,184.11,184.11,11444.0,170.8501,170.9336,170.7296,170.7296,11444.0
2019-08-09 15:30:00,184.15,184.51,184.11,184.2,17656.0,170.7666,171.1005,170.7296,170.813,17656.0
2019-08-09 15:40:00,184.22,184.29,184.03,184.1,19836.0,170.8316,170.8965,170.6554,170.7203,19836.0
2019-08-09 15:50:00,184.07,184.09,183.32,183.58,60469.0,170.6925,170.711,169.997,170.2381,60469.0
2019-08-12 09:30:00,181.0,181.0,179.0,179.51,128191.0,167.8456,167.8456,165.9909,166.4639,128191.0
2019-08-12 09:40:00,179.45,179.6,176.31,178.07,130273.0,166.4082,166.5473,163.4964,165.1285,130273.0
2019-08-12 09:50:00,178.44,179.65,177.46,177.47,43518.0,165.4716,166.5937,164.5628,164.5721,43518.0
2019-08-12 10:00:00,177.6,177.61,175.03,177.41,80332.0,164.6927,164.7019,162.3095,164.5165,80332.0
2019-08-12 10:10:00,177.25,179.14,177.25,178.73,20469.0,164.3681,166.1208,164.3681,165.7406,20469.0
2019-08-12 10:20:00,178.83,179.39,178.67,179.24,25891.0,165.8333,166.3526,165.6849,166.2135,25891.0
2019-08-12 10:30:00,179.28,179.68,178.97,179.51,23127.0,166.2506,166.6215,165.9631,166.4639,23127.0
2019-08-12 10:40:00,179.45,179.84,178.79,178.96,23291.0,166.4082,166.7699,165.7962,165.9538,23291.0
2019-08-12 10:50:00,178.94,178.95,178.55,178.55,18195.0,165.9353,165.9446,165.5736,165.5736,18195.0
2019-08-12 11:00:00,178.55,178.55,177.68,177.78,54963.0,165.5736,165.5736,164.7669,164.8596,54963.0
2019-08-12 11:10:00,177.78,177.82,177.34,177.45,24837.0,164.8596,164.8967,164.4516,164.5536,24837.0
2019-08-12 11:20:00,177.47,177.88,177.46,177.85,64961.0,164.5721,164.9523,164.5628,164.9245,64961.0
2019-08-12 11:30:00,177.83,177.91,177.34,177.71,19368.0,164.906,164.9801,164.4516,164.7947,19368.0
2019-08-12 11:40:00,177.72,178.11,177.47,178.11,12054.0,164.804,165.1656,164.5721,165.1656,12054.0
2019-08-12 11:50:00,178.12,178.6,178.02,178.4,12768.0,165.1749,165.62,165.0822,165.4345,12768.0
2019-08-12 12:00:00,178.39,178.49,178.12,178.45,8357.0,165.4253,165.518,165.1749,165.4809,8357.0
2019-08-12 12:10:00,178.45,178.62,178.4,178.62,8604.0,165.4809,165.6385,165.4345,165.6385,8604.0
2019-08-12 12:20:00,178.65,178.71,178.2,178.47,13203.0,165.6664,165.722,165.2491,165.4994,13203.0
2019-08-12 12:30:00,178.45,178.45,177.8,177.94,61289.0,165.4809,165.4809,164.8781,165.008,61289.0
2019-08-12 12:40:00,178.06,178.06,177.66,177.66,7943.0,165.1192,165.1192,164.7483,164.7483,7943.0
2019-08-12 12:50:00,177.7,177.73,177.48,177.49,8058.0,164.7854,164.8132,164.5814,164.5907,8058.0
2019-08-12 13:00:00,177.39,177.6,177.3,177.57,6419.0,164.4979,164.6927,164.4145,164.6649,6419.0
2019-08-12 13:10:00,177.53,178.0,177.53,177.85,5992.0,164.6278,165.0636,164.6278,164.9245,5992.0
2019-08-12 13:20:00,177.89,178.05,177.85,177.97,7914.0,164.9616,165.11,164.9245,165.0358,7914.0
2019-08-12 13:30:00,177.96,178.08,177.78,177.78,8057.0,165.0265,165.1378,164.8596,164.8596,8057.0
2019-08-12 13:40:00,177.75,177.95,177.62,177.78,4732.0,164.8318,165.0172,164.7112,164.8596,4732.0
2019-08-12 13:50:00,177.75,177.9,177.6,177.86,8447.0,164.8318,164.9709,164.6927,164.9338,8447.0
2019-08-12 14:00:00,177.87,178.19,177.79,178.19,10268.0,164.9431,165.2398,164.8689,165.2398,10268.0
2019-08-12 14:10:00,178.18,178.38,178.07,178.28,9460.0,165.2305,165.416,165.1285,165.3233,9460.0
2019-08-12 14:20:00,178.28,178.42,177.98,177.99,17253.0,165.3233,165.4531,165.0451,165.0543,17253.0
2019-08-12 14:30:00,177.99,178.1,177.82,177.82,13764.0,165.0543,165.1563,164.8967,164.8967,13764.0
2019-08-12 14:40:00,177.74,177.74,177.09,177.16,20519.0,164.8225,164.8225,164.2197,164.2847,20519.0
2019-08-12 14:50:00,177.19,177.35,177.02,177.15,17634.0,164.3125,164.4608,164.1548,164.2754,17634.0
2019-08-12 15:00:00,177.11,177.7,177.11,177.41,55722.0,164.2383,164.7854,164.2383,164.5165,55722.0
2019-08-12 15:10:00,177.22,177.55,177.22,177.43,11562.0,164.3403,164.6463,164.3403,164.535,11562.0
2019-08-12 15:20:00,177.39,177.69,177.3,177.63,7463.0,164.4979,164.7761,164.4145,164.7205,7463.0
2019-08-12 15:30:00,177.67,177.71,177.26,177.26,19816.0,164.7576,164.7947,164.3774,164.3774,19816.0
2019-08-12 15:40:00,177.51,177.6,177.35,177.36,10287.0,164.6092,164.6927,164.4608,164.4701,10287.0
2019-08-12 15:50:00,177.37,177.89,177.37,177.7,53462.0,164.4794,164.9616,164.4794,164.7854,53462.0
2019-08-13 09:30:00,176.63,177.73,175.3,177.06,84994.0,163.7932,164.8132,162.5598,164.1919,84994.0
2019-08-13 09:40:00,177.14,179.65,177.09,179.41,85435.0,164.2661,166.5937,164.2197,166.3711,85435.0
2019-08-13 09:50:00,179.54,180.57,179.2,179.84,57973.0,166.4917,167.4468,166.1764,166.7699,57973.0
2019-08-13 10:00:00,179.83,180.47,179.7,180.37,57950.0,166.7606,167.3541,166.6401,167.2614,57950.0
2019-08-13 10:10:00,180.43,181.66,180.03,181.66,30144.0,167.317,168.4576,166.9461,168.4576,30144.0
2019-08-13 10:20:00,181.75,183.51,181.58,183.39,44354.0,168.5411,170.1732,168.3834,170.0619,44354.0
2019-08-13 10:30:00,183.33,183.41,182.54,182.82,27694.0,170.0062,170.0804,169.2737,169.5333,27694.0
2019-08-13 10:40:00,182.92,182.92,181.98,182.33,22828.0,169.626,169.626,168.7544,169.0789,22828.0
2019-08-13 10:50:00,182.31,182.31,181.97,182.13,11615.0,169.0604,169.0604,168.7451,168.8935,11615.0
2019-08-13 11:00:00,182.11,182.37,181.48,181.48,19976.0,168.8749,169.116,168.2907,168.2907,19976.0
2019-08-13 11:10:00,181.46,181.51,180.72,180.78,14702.0,168.2721,168.3185,167.5859,167.6416,14702.0
2019-08-13 11:20:00,180.82,181.01,180.16,180.33,33504.0,167.6787,167.8548,167.0666,167.2243,33504.0
2019-08-13 11:30:00,180.36,180.77,180.13,180.76,15011.0,167.2521,167.6323,167.0388,167.623,15011.0
2019-08-13 11:40:00,180.88,181.21,180.59,180.83,20438.0,167.7343,168.0403,167.4654,167.6879,20438.0
2019-08-13 11:50:00,180.85,181.13,180.73,180.73,14753.0,167.7065,167.9661,167.5952,167.5952,14753.0
2019-08-13 12:00:00,180.79,181.62,180.72,180.81,61602.0,167.6508,168.4205,167.5859,167.6694,61602.0
2019-08-13 12:10:00,180.78,180.92,180.7,180.78,15492.0,167.6416,167.7714,167.5674,167.6416,15492.0
2019-08-13 12:20:00,180.83,181.06,180.65,180.65,12031.0,167.6879,167.9012,167.521,167.521,12031.0
2019-08-13 12:30:00,180.66,180.99,180.64,180.84,11354.0,167.5303,167.8363,167.5117,167.6972,11354.0
2019-08-13 12:40:00,180.85,180.97,180.67,180.74,11013.0,167.7065,167.8178,167.5396,167.6045,11013.0
2019-08-13 12:50:00,180.76,180.91,180.56,180.91,10044.0,167.623,167.7621,167.4376,167.7621,10044.0
2019-08-13 13:00:00,180.91,181.0,180.66,180.75,9994.0,167.7621,167.8456,167.5303,167.6137,9994.0
2019-08-13 13:10:00,180.78,180.88,179.75,179.96,29241.0,167.6416,167.7343,166.6864,166.8812,29241.0
2019-08-13 13:20:00,179.97,180.19,179.82,180.18,10439.0,166.8904,167.0944,166.7513,167.0852,10439.0
2019-08-13 13:30:00,180.11,180.43,180.02,180.28,12136.0,167.0203,167.317,166.9368,167.1779,12136.0
2019-08-13 13:40:00,180.28,180.45,180.2,180.2,10310.0,167.1779,167.3355,167.1037,167.1037,10310.0
2019-08-13 13:50:00,180.23,180.49,180.23,180.4,9536.0,167.1315,167.3726,167.1315,167.2892,9536.0
2019-08-13 14:00:00,180.43,180.61,180.27,180.55,7075.0,167.317,167.4839,167.1686,167.4283,7075.0
2019-08-13 14:10:00,180.58,180.66,180.53,180.57,10640.0,167.4561,167.5303,167.4097,167.4468,10640.0
2019-08-13 14:20:00,180.54,180.89,180.39,180.89,13420.0,167.419,167.7436,167.2799,167.7436,13420.0
2019-08-13 14:30:00,180.97,181.09,180.74,180.98,14403.0,167.8178,167.929,167.6045,167.827,14403.0
2019-08-13 14:40:00,180.94,181.0,180.68,180.76,9916.0,167.7899,167.8456,167.5488,167.623,9916.0
2019-08-13 14:50:00,180.78,180.88,180.59,180.73,22348.0,167.6416,167.7343,167.4654,167.5952,22348.0
2019-08-13 15:00:00,180.73,180.92,180.32,180.49,13671.0,167.5952,167.7714,167.215,167.3726,13671.0
2019-08-13 15:10:00,180.46,180.58,180.36,180.56,15405.0,167.3448,167.4561,167.2521,167.4376,15405.0
2019-08-13 15:20:00,180.56,180.64,180.42,180.62,16736.0,167.4376,167.5117,167.3077,167.4932,16736.0
2019-08-13 15:30:00,180.61,180.61,180.29,180.37,21929.0,167.4839,167.4839,167.1872,167.2614,21929.0
2019-08-13 15:40:00,180.38,180.61,180.29,180.61,42360.0,167.2706,167.4839,167.1872,167.4839,42360.0
2019-08-13 15:50:00,180.6,180.98,180.54,180.79,100340.0,167.4746,167.827,167.419,167.6508,100340.0
2019-08-14 09:30:00,176.36,177.51,175.26,176.84,122984.0,163.5428,164.6092,162.5227,163.9879,122984.0
2019-08-14 09:40:00,176.75,177.13,176.49,176.85,73510.0,163.9044,164.2568,163.6633,163.9972,73510.0
2019-08-14 09:50:00,176.83,177.35,176.76,177.35,42570.0,163.9786,164.4608,163.9137,164.4608,42570.0
2019-08-14 10:00:00,177.29,177.31,176.1,176.68,36882.0,164.4052,164.4238,163.3017,163.8395,36882.0
2019-08-14 10:10:00,176.55,176.66,176.16,176.59,20702.0,163.719,163.821,163.3573,163.7561,20702.0
2019-08-14 10:20:00,176.59,177.13,176.38,177.06,32746.0,163.7561,164.2568,163.5613,164.1919,32746.0
2019-08-14 10:30:00,177.06,177.16,176.73,176.94,54313.0,164.1919,164.2847,163.8859,164.0806,54313.0
2019-08-14 10:40:00,176.85,176.96,176.5,176.61,33326.0,163.9972,164.0992,163.6726,163.7746,33326.0
2019-08-14 10:50:00,176.64,177.18,176.57,176.65,26339.0,163.8024,164.3032,163.7375,163.8117,26339.0
2019-08-14 11:00:00,176.59,176.74,176.12,176.12,14381.0,163.7561,163.8952,163.3202,163.3202,14381.0
2019-08-14 11:10:00,176.25,176.25,175.78,175.9,17812.0,163.4408,163.4408,163.0049,163.1162,17812.0
2019-08-14 11:20:00,175.98,176.35,175.95,176.03,12186.0,163.1904,163.5335,163.1626,163.2368,12186.0
2019-08-14 11:30:00,176.05,176.42,175.86,175.94,13571.0,163.2553,163.5984,163.0791,163.1533,13571.0
2019-08-14 11:40:00,176.04,176.07,175.45,175.8,23583.0,163.2461,163.2739,162.6989,163.0235,23583.0
2019-08-14 11:50:00,175.8,176.23,175.77,176.23,12065.0,163.0235,163.4222,162.9957,163.4222,12065.0
2019-08-14 12:00:00,176.2,176.27,175.82,176.08,10155.0,163.3944,163.4593,163.042,163.2831,10155.0
2019-08-14 12:10:00,176.08,176.56,176.03,176.46,12277.0,163.2831,163.7283,163.2368,163.6355,12277.0
2019-08-14 12:20:00,176.48,176.76,176.39,176.54,14407.0,163.6541,163.9137,163.5706,163.7097,14407.0
2019-08-14 12:30:00,176.66,176.87,176.55,176.6,12081.0,163.821,164.0157,163.719,163.7654,12081.0
2019-08-14 12:40:00,176.66,176.66,176.16,176.16,10333.0,163.821,163.821,163.3573,163.3573,10333.0
2019-08-14 12:50:00,176.15,176.29,175.96,175.97,9206.0,163.3481,163.4779,163.1719,163.1811,9206.0
2019-08-14 13:00:00,176.0,176.13,175.7,176.05,10163.0,163.209,163.3295,162.9308,163.2553,10163.0
2019-08-14 13:10:00,176.04,176.22,175.8,175.82,10235.0,163.2461,163.413,163.0235,163.042,10235.0
2019-08-14 13:20:00,175.83,176.56,175.83,176.31,8853.0,163.0513,163.7283,163.0513,163.4964,8853.0
2019-08-14 13:30:00,176.26,176.47,176.05,176.29,11718.0,163.4501,163.6448,163.2553,163.4779,11718.0
2019-08-14 13:40:00,176.31,176.44,176.01,176.05,12499.0,163.4964,163.617,163.2182,163.2553,12499.0
2019-08-14 13:50:00,176.11,176.23,175.79,176.0,12157.0,163.311,163.4222,163.0142,163.209,12157.0
2019-08-14 14:00:00,176.05,176.05,175.73,175.97,12713.0,163.2553,163.2553,162.9586,163.1811,12713.0
2019-08-14 14:10:00,175.95,176.35,175.95,176.14,18414.0,163.1626,163.5335,163.1626,163.3388,18414.0
2019-08-14 14:20:00,176.09,176.14,175.76,175.79,9509.0,163.2924,163.3388,162.9864,163.0142,9509.0
2019-08-14 14:30:00,175.82,175.88,175.08,175.08,17121.0,163.042,163.0977,162.3558,162.3558,17121.0
2019-08-14 14:40:00,175.16,175.39,174.98,175.0,13733.0,162.43,162.6433,162.2631,162.2816,13733.0
2019-08-14 14:50:00,175.0,175.28,174.96,175.11,25125.0,162.2816,162.5413,162.2445,162.3836,25125.0
2019-08-14 15:00:00,175.06,175.89,174.8,175.76,54518.0,162.3373,163.107,162.0962,162.9864,54518.0
2019-08-14 15:10:00,175.82,175.88,175.09,175.13,22536.0,163.042,163.0977,162.3651,162.4022,22536.0
2019-08-14 15:20:00,175.06,175.84,174.65,175.56,26955.0,162.3373,163.0606,161.9571,162.8009,26955.0
2019-08-14 15:30:00,175.54,175.7,174.98,175.7,40118.0,162.7824,162.9308,162.2631,162.9308,40118.0
2019-08-14 15:40:00,175.72,175.99,175.37,175.48,41497.0,162.9493,163.1997,162.6247,162.7267,41497.0
2019-08-14 15:50:00,175.45,175.78,175.05,175.12,141942.0,162.6989,163.0049,162.328,162.3929,141942.0
2019-08-15 09:30:00,176.26,177.86,175.76,175.84,71259.0,163.4501,164.9338,162.9864,163.0606,71259.0
2019-08-15 09:40:00,175.72,175.74,174.74,174.83,43616.0,162.9493,162.9679,162.0405,162.124,43616.0
2019-08-15 09:50:00,174.92,176.95,174.68,176.95,64438.0,162.2074,164.0899,161.9849,164.0899,64438.0
2019-08-15 10:00:00,176.75,176.86,175.75,176.39,32639.0,163.9044,164.0065,162.9771,163.5706,32639.0
2019-08-15 10:10:00,176.32,177.75,176.31,177.75,47622.0,163.5057,164.8318,163.4964,164.8318,47622.0
2019-08-15 10:20:00,177.63,178.04,177.03,177.03,48411.0,164.7205,165.1007,164.1641,164.1641,48411.0
2019-08-15 10:30:00,177.01,177.13,176.62,176.94,45840.0,164.1456,164.2568,163.7839,164.0806,45840.0
2019-08-15 10:40:00,176.98,177.0,176.47,176.54,38058.0,164.1177,164.1363,163.6448,163.7097,38058.0
2019-08-15 10:50:00,176.49,176.91,176.0,176.08,20258.0,163.6633,164.0528,163.209,163.2831,20258.0
2019-08-15 11:00:00,176.02,176.02,175.38,175.45,20099.0,163.2275,163.2275,162.634,162.6989,20099.0
2019-08-15 11:10:00,175.51,175.87,175.44,175.62,24275.0,162.7546,163.0884,162.6897,162.8566,24275.0
2019-08-15 11:20:00,175.57,176.08,175.28,176.02,21252.0,162.8102,163.2831,162.5413,163.2275,21252.0
2019-08-15 11:30:00,176.06,176.15,175.93,176.11,22317.0,163.2646,163.3481,163.144,163.311,22317.0
2019-08-15 11:40:00,176.11,176.2,175.72,175.72,18654.0,163.311,163.3944,162.9493,162.9493,18654.0
2019-08-15 11:50:00,175.78,175.97,175.56,175.93,19033.0,163.0049,163.1811,162.8009,163.144,19033.0
2019-08-15 12:00:00,175.96,176.52,175.68,176.45,24660.0,163.1719,163.6912,162.9122,163.6263,24660.0
2019-08-15 12:10:00,176.48,176.71,176.01,176.7,25544.0,163.6541,163.8674,163.2182,163.8581,25544.0
2019-08-15 12:20:00,176.7,176.77,176.03,176.1,26633.0,163.8581,163.923,163.2368,163.3017,26633.0
2019-08-15 12:30:00,176.11,176.34,175.81,176.01,24021.0,163.311,163.5242,163.0328,163.2182,24021.0
2019-08-15 12:40:00,176.0,176.3,175.6,175.88,80648.0,163.209,163.4872,162.838,163.0977,80648.0
2019-08-15 12:50:00,175.88,176.08,175.74,175.86,20612.0,163.0977,163.2831,162.9679,163.0791,20612.0
2019-08-15 13:00:00,175.84,176.24,175.79,176.23,26156.0,163.0606,163.4315,163.0142,163.4222,26156.0
2019-08-15 13:10:00,176.23,176.58,176.12,176.53,24579.0,163.4222,163.7468,163.3202,163.7004,24579.0
2019-08-15 13:20:00,176.54,176.8,175.77,175.99,43161.0,163.7097,163.9508,162.9957,163.1997,43161.0
2019-08-15 13:30:00,175.93,176.19,175.89,175.94,21852.0,163.144,163.3851,163.107,163.1533,21852.0
2019-08-15 13:40:00,175.98,176.02,175.62,175.69,28139.0,163.1904,163.2275,162.8566,162.9215,28139.0
2019-08-15 13:50:00,175.72,176.07,175.01,175.32,46752.0,162.9493,163.2739,162.2909,162.5784,46752.0
2019-08-15 14:00:00,175.29,175.59,175.05,175.56,18515.0,162.5506,162.8288,162.328,162.8009,18515.0
2019-08-15 14:10:00,175.54,176.15,175.24,175.24,24259.0,162.7824,163.3481,162.5042,162.5042,24259.0
2019-08-15 14:20:00,175.3,175.78,175.3,175.54,18064.0,162.5598,163.0049,162.5598,162.7824,18064.0
2019-08-15 14:30:00,175.54,175.58,175.02,175.24,24642.0,162.7824,162.8195,162.3002,162.5042,24642.0
2019-08-15 14:40:00,175.24,175.65,175.07,175.44,25579.0,162.5042,162.8844,162.3465,162.6897,25579.0
2019-08-15 14:50:00,175.44,175.46,174.99,175.4,18789.0,162.6897,162.7082,162.2724,162.6526,18789.0
2019-08-15 15:00:00,175.44,176.15,175.4,175.88,26089.0,162.6897,163.3481,162.6526,163.0977,26089.0
2019-08-15 15:10:00,175.89,175.95,175.55,175.7,20572.0,163.107,163.1626,162.7917,162.9308,20572.0
2019-08-15 15:20:00,175.67,175.82,175.31,175.42,25518.0,162.9029,163.042,162.5691,162.6711,25518.0
2019-08-15 15:30:00,175.39,175.66,175.21,175.63,41712.0,162.6433,162.8937,162.4764,162.8658,41712.0
2019-08-15 15:40:00,175.71,176.15,175.55,175.97,89117.0,162.94,163.3481,162.7917,163.1811,89117.0
2019-08-15 15:50:00,176.0,176.09,175.31,175.4,117385.0,163.209,163.2924,162.5691,162.6526,117385.0
2019-08-16 09:30:00,176.58,177.77,176.56,177.55,128861.0,163.7468,164.8503,163.7283,164.6463,128861.0
2019-08-16 09:40:00,177.69,178.0,176.72,176.83,58300.0,164.7761,165.0636,163.8766,163.9786,58300.0
2019-08-16 09:50:00,176.9,177.03,175.98,176.61,45616.0,164.0435,164.1641,163.1904,163.7746,45616.0
2019-08-16 10:00:00,176.39,177.13,176.1,176.8,35191.0,163.5706,164.2568,163.3017,163.9508,35191.0
2019-08-16 10:10:00,176.75,177.18,176.7,176.94,28788.0,163.9044,164.3032,163.8581,164.0806,28788.0
2019-08-16 10:20:00,176.92,177.69,176.86,177.23,58144.0,164.0621,164.7761,164.0065,164.3496,58144.0
2019-08-16 10:30:00,177.22,177.46,176.79,177.16,25581.0,164.3403,164.5628,163.9415,164.2847,25581.0
2019-08-16 10:40:00,177.16,178.16,177.12,177.86,67451.0,164.2847,165.212,164.2476,164.9338,67451.0
2019-08-16 10:50:00,177.9,179.48,177.87,179.45,71354.0,164.9709,166.436,164.9431,166.4082,71354.0
2019-08-16 11:00:00,179.46,181.12,179.45,179.84,142388.0,166.4175,167.9569,166.4082,166.7699,142388.0
2019-08-16 11:10:00,179.92,180.33,179.67,179.94,29050.0,166.8441,167.2243,166.6122,166.8626,29050.0
2019-08-16 11:20:00,179.91,180.01,179.43,179.87,24169.0,166.8348,166.9275,166.3897,166.7977,24169.0
2019-08-16 11:30:00,179.9,179.95,178.76,178.76,74430.0,166.8255,166.8719,165.7684,165.7684,74430.0
2019-08-16 11:40:00,178.75,179.3,178.46,179.25,38605.0,165.7591,166.2691,165.4902,166.2228,38605.0
2019-08-16 11:50:00,179.29,179.59,179.0,179.02,49453.0,166.2599,166.538,165.9909,166.0095,49453.0
2019-08-16 12:00:00,179.12,179.25,178.84,178.84,29325.0,166.1022,166.2228,165.8426,165.8426,29325.0
2019-08-16 12:10:00,178.81,178.9,178.05,178.21,65954.0,165.8147,165.8982,165.11,165.2583,65954.0
2019-08-16 12:20:00,178.24,178.63,178.17,178.45,26701.0,165.2862,165.6478,165.2212,165.4809,26701.0
2019-08-16 12:30:00,178.47,179.01,178.39,178.77,34368.0,165.4994,166.0002,165.4253,165.7776,34368.0
2019-08-16 12:40:00,178.78,179.09,178.62,178.96,23489.0,165.7869,166.0744,165.6385,165.9538,23489.0
2019-08-16 12:50:00,178.93,179.04,178.69,178.8,20814.0,165.926,166.028,165.7035,165.8055,20814.0
2019-08-16 13:00:00,178.77,179.11,178.74,179.0,35808.0,165.7776,166.0929,165.7498,165.9909,35808.0
2019-08-16 13:10:00,179.03,179.63,178.95,179.22,24259.0,166.0187,166.5751,165.9446,166.1949,24259.0
2019-08-16 13:20:00,179.21,179.47,179.1,179.11,27249.0,166.1857,166.4268,166.0837,166.0929,27249.0
2019-08-16 13:30:00,179.13,179.15,178.79,179.03,14907.0,166.1115,166.13,165.7962,166.0187,14907.0
2019-08-16 13:40:00,179.03,179.21,178.84,178.96,12714.0,166.0187,166.1857,165.8426,165.9538,12714.0
2019-08-16 13:50:00,178.92,179.11,178.89,179.0,12138.0,165.9167,166.0929,165.8889,165.9909,12138.0
2019-08-16 14:00:00,178.98,179.15,178.84,178.91,17021.0,165.9724,166.13,165.8426,165.9075,17021.0
2019-08-16 14:10:00,178.87,178.87,178.68,178.83,16650.0,165.8704,165.8704,165.6942,165.8333,16650.0
2019-08-16 14:20:00,178.88,179.11,178.87,178.96,22114.0,165.8796,166.0929,165.8704,165.9538,22114.0
2019-08-16 14:30:00,179.0,179.18,178.84,178.93,18318.0,165.9909,166.1578,165.8426,165.926,18318.0
2019-08-16 14:40:00,178.92,179.17,178.86,178.92,16076.0,165.9167,166.1486,165.8611,165.9167,16076.0
2019-08-16 14:50:00,178.98,179.03,178.83,179.0,29903.0,165.9724,166.0187,165.8333,165.9909,29903.0
2019-08-16 15:00:00,179.0,179.37,178.95,179.03,36880.0,165.9909,166.334,165.9446,166.0187,36880.0
2019-08-16 15:10:00,179.02,179.1,178.68,178.99,39730.0,166.0095,166.0837,165.6942,165.9817,39730.0
2019-08-16 15:20:00,178.99,179.07,178.5,178.65,41413.0,165.9817,166.0558,165.5273,165.6664,41413.0
2019-08-16 15:30:00,178.63,178.73,178.53,178.6,46358.0,165.6478,165.7406,165.5551,165.62,46358.0
2019-08-16 15:40:00,178.61,179.12,178.61,178.99,53600.0,165.6293,166.1022,165.6293,165.9817,53600.0
2019-08-16 15:50:00,179.01,179.41,178.93,179.22,164316.0,166.0002,166.3711,165.926,166.1949,164316.0
2019-08-19 09:30:00,195.2,198.75,193.1,193.31,462735.0,181.0136,184.3056,179.0662,179.2609,462735.0
2019-08-19 09:40:00,193.5,196.88,191.31,195.91,222325.0,179.4371,182.5715,177.4063,181.672,222325.0
2019-08-19 09:50:00,195.93,196.78,193.58,194.53,131506.0,181.6905,182.4787,179.5113,180.3923,131506.0
2019-08-19 10:00:00,194.5,196.0,193.35,195.55,145156.0,180.3644,181.7554,179.298,181.3381,145156.0
2019-08-19 10:10:00,195.49,195.71,194.23,195.57,84587.0,181.2825,181.4865,180.1141,181.3567,84587.0
2019-08-19 10:20:00,195.41,195.55,193.62,194.75,111502.0,181.2083,181.3381,179.5484,180.5963,111502.0
2019-08-19 10:30:00,194.77,195.95,194.76,195.88,101559.0,180.6148,181.7091,180.6055,181.6442,101559.0
2019-08-19 10:40:00,195.88,196.35,195.7,195.9,107675.0,181.6442,182.08,181.4772,181.6627,107675.0
2019-08-19 10:50:00,195.91,195.91,194.89,194.9,88311.0,181.672,181.672,180.7261,180.7354,88311.0
2019-08-19 11:00:00,194.89,195.22,194.03,195.15,65781.0,180.7261,181.0321,179.9286,180.9672,65781.0
2019-08-19 11:10:00,195.17,196.16,194.5,196.13,93639.0,180.9858,181.9038,180.3644,181.876,93639.0
2019-08-19 11:20:00,196.04,196.2,195.16,195.57,76655.0,181.7925,181.9409,180.9765,181.3567,76655.0
2019-08-19 11:30:00,195.56,197.35,195.5,197.03,72599.0,181.3474,183.0073,181.2918,182.7106,72599.0
2019-08-19 11:40:00,197.05,197.6,196.54,197.24,77248.0,182.7291,183.2391,182.2562,182.9053,77248.0
2019-08-19 11:50:00,197.27,197.71,197.06,197.69,39436.0,182.9331,183.3412,182.7384,183.3226,39436.0
2019-08-19 12:00:00,197.57,197.91,197.26,197.66,48485.0,183.2113,183.5266,182.9239,183.2948,48485.0
2019-08-19 12:10:00,197.67,198.28,197.52,197.87,61891.0,183.3041,183.8697,183.165,183.4895,61891.0
2019-08-19 12:20:00,197.98,198.05,197.34,197.43,45978.0,183.5915,183.6564,182.998,183.0815,45978.0
2019-08-19 12:30:00,197.39,197.86,197.05,197.85,73454.0,183.0444,183.4803,182.7291,183.471,73454.0
2019-08-19 12:40:00,197.85,198.13,197.59,197.85,52493.0,183.471,183.7306,183.2299,183.471,52493.0
2019-08-19 12:50:00,197.95,199.28,197.89,199.03,65260.0,183.5637,184.7971,183.5081,184.5652,65260.0
2019-08-19 13:00:00,199.01,199.25,198.66,199.13,35290.0,184.5467,184.7692,184.2221,184.658,35290.0
2019-08-19 13:10:00,199.12,200.52,199.11,199.69,97630.0,184.6487,185.9469,184.6394,185.1773,97630.0
2019-08-19 13:20:00,200.0,200.86,199.68,200.69,72738.0,185.4647,186.2622,185.168,186.1046,72738.0
2019-08-19 13:30:00,200.61,200.84,200.17,200.5,43504.0,186.0304,186.2437,185.6224,185.9284,43504.0
2019-08-19 13:40:00,200.47,201.15,200.45,200.91,75872.0,185.9006,186.5311,185.882,186.3086,75872.0
2019-08-19 13:50:00,200.99,201.54,200.88,200.97,99207.0,186.3828,186.8928,186.2808,186.3642,99207.0
2019-08-19 14:00:00,200.92,201.06,200.25,201.06,67874.0,186.3179,186.4477,185.6966,186.4477,67874.0
2019-08-19 14:10:00,201.02,201.12,200.58,200.83,50363.0,186.4106,186.5033,186.0026,186.2344,50363.0
2019-08-19 14:20:00,200.79,201.85,200.79,201.78,65025.0,186.1973,187.1803,186.1973,187.1154,65025.0
2019-08-19 14:30:00,201.84,201.85,201.09,201.56,49023.0,187.171,187.1803,186.4755,186.9113,49023.0
2019-08-19 14:40:00,201.56,201.75,201.21,201.21,30804.0,186.9113,187.0875,186.5868,186.5868,30804.0
2019-08-19 14:50:00,201.24,201.47,200.42,200.71,49445.0,186.6146,186.8279,185.8542,186.1231,49445.0
2019-08-19 15:00:00,200.72,201.11,200.64,200.75,42530.0,186.1324,186.4941,186.0582,186.1602,42530.0
2019-08-19 15:10:00,200.78,201.7,200.64,201.5,69009.0,186.188,187.0412,186.0582,186.8557,69009.0
2019-08-19 15:20:00,201.5,201.92,201.27,201.82,55391.0,186.8557,187.2452,186.6424,187.1525,55391.0
2019-08-19 15:30:00,201.88,202.84,201.79,202.62,132121.0,187.2081,188.0983,187.1246,187.8943,132121.0
2019-08-19 15:40:00,202.67,202.69,201.85,202.37,131832.0,187.9407,187.9592,187.1803,187.6625,131832.0
2019-08-19 15:50:00,202.4,202.62,201.53,201.81,269003.0,187.6903,187.8943,186.8835,187.1432,269003.0
2019-08-20 09:30:00,199.39,202.1,198.61,202.09,196833.0,184.8991,187.4121,184.1757,187.4028,196833.0
2019-08-20 09:40:00,201.88,206.0,201.88,203.66,194288.0,187.2081,191.0287,187.2081,188.8587,194288.0
2019-08-20 09:50:00,203.55,204.07,201.83,203.45,61985.0,188.7567,189.2389,187.1617,188.664,61985.0
2019-08-20 10:00:00,203.31,203.52,202.87,203.22,68909.0,188.5342,188.7289,188.1261,188.4507,68909.0
2019-08-20 10:10:00,203.37,205.34,202.68,202.77,105687.0,188.5898,190.4166,187.95,188.0334,105687.0
2019-08-20 10:20:00,202.72,203.89,202.1,202.84,59256.0,187.987,189.072,187.4121,188.0983,59256.0
2019-08-20 10:30:00,202.83,202.89,201.58,202.24,63551.0,188.089,188.1447,186.9299,187.5419,63551.0
2019-08-20 10:40:00,202.24,202.45,201.0,201.31,46709.0,187.5419,187.7367,186.392,186.6795,46709.0
2019-08-20 10:50:00,201.26,202.27,201.05,202.09,42983.0,186.6332,187.5697,186.4384,187.4028,42983.0
2019-08-20 11:00:00,202.06,202.95,201.73,202.85,41236.0,187.375,188.2003,187.069,188.1076,41236.0
2019-08-20 11:10:00,202.91,202.95,201.61,201.95,40040.0,188.1632,188.2003,186.9577,187.273,40040.0
2019-08-20 11:20:00,201.87,202.12,201.22,201.22,65987.0,187.1988,187.4307,186.5961,186.5961,65987.0
2019-08-20 11:30:00,201.26,201.83,201.17,201.67,26895.0,186.6332,187.1617,186.5497,187.0134,26895.0
2019-08-20 11:40:00,201.65,201.7,200.73,201.07,26219.0,186.9948,187.0412,186.1417,186.457,26219.0
2019-08-20 11:50:00,201.22,201.8,201.21,201.45,23326.0,186.5961,187.1339,186.5868,186.8093,23326.0
2019-08-20 12:00:00,201.49,202.35,201.3,202.1,65627.0,186.8464,187.6439,186.6702,187.4121,65627.0
2019-08-20 12:10:00,202.26,203.55,202.25,203.47,41671.0,187.5605,188.7567,187.5512,188.6825,41671.0
2019-08-20 12:20:00,203.34,203.65,202.57,202.72,43112.0,188.562,188.8495,187.8479,187.987,43112.0
2019-08-20 12:30:00,202.72,203.38,202.66,203.03,32077.0,187.987,188.5991,187.9314,188.2745,32077.0
2019-08-20 12:40:00,203.05,203.44,202.87,203.41,25663.0,188.2931,188.6547,188.1261,188.6269,25663.0
2019-08-20 12:50:00,203.47,203.51,202.74,203.08,35915.0,188.6825,188.7196,188.0056,188.3209,35915.0
2019-08-20 13:00:00,203.01,204.71,202.94,204.4,49418.0,188.256,189.8324,188.1911,189.5449,49418.0
2019-08-20 13:10:00,204.36,204.62,203.92,203.92,35679.0,189.5079,189.749,189.0998,189.0998,35679.0
2019-08-20 13:20:00,203.96,204.04,203.14,203.61,62811.0,189.1369,189.2111,188.3765,188.8124,62811.0
2019-08-20 13:30:00,203.57,203.6,202.33,202.45,52385.0,188.7753,188.8031,187.6254,187.7367,52385.0
2019-08-20 13:40:00,202.39,202.91,201.82,202.26,38547.0,187.681,188.1632,187.1525,187.5605,38547.0
2019-08-20 13:50:00,202.23,202.97,202.02,202.86,26459.0,187.5327,188.2189,187.3379,188.1169,26459.0
2019-08-20 14:00:00,202.88,203.06,202.54,202.59,54438.0,188.1354,188.3023,187.8201,187.8665,54438.0
2019-08-20 14:10:00,202.59,203.02,202.55,202.97,22194.0,187.8665,188.2652,187.8294,188.2189,22194.0
2019-08-20 14:20:00,202.94,203.19,202.57,202.66,27296.0,188.1911,188.4229,187.8479,187.9314,27296.0
2019-08-20 14:30:00,202.6,202.94,202.55,202.77,30938.0,187.8758,188.1911,187.8294,188.0334,30938.0
2019-08-20 14:40:00,202.79,202.84,202.22,202.24,24500.0,188.052,188.0983,187.5234,187.5419,24500.0
2019-08-20 14:50:00,202.22,203.25,201.9,203.17,34536.0,187.5234,188.4785,187.2266,188.4043,34536.0
2019-08-20 15:00:00,203.15,203.16,202.49,202.57,30775.0,188.3858,188.3951,187.7738,187.8479,30775.0
2019-08-20 15:10:00,202.58,202.72,202.07,202.23,34383.0,187.8572,187.987,187.3843,187.5327,34383.0
2019-08-20 15:20:00,202.27,203.12,202.18,203.11,38561.0,187.5697,188.358,187.4863,188.3487,38561.0
2019-08-20 15:30:00,203.18,203.29,202.7,203.0,52047.0,188.4136,188.5156,187.9685,188.2467,52047.0
2019-08-20 15:40:00,203.0,203.35,202.72,202.92,86465.0,188.2467,188.5713,187.987,188.1725,86465.0
2019-08-20 15:50:00,202.91,202.91,202.09,202.26,177151.0,188.1632,188.1632,187.4028,187.5605,177151.0
2019-08-21 09:30:00,204.27,204.36,202.01,202.27,60422.0,189.4244,189.5079,187.3286,187.5697,60422.0
2019-08-21 09:40:00,202.15,202.85,201.28,202.52,74824.0,187.4585,188.1076,186.6517,187.8016,74824.0
2019-08-21 09:50:00,202.64,203.71,202.43,203.63,37910.0,187.9129,188.9051,187.7181,188.8309,37910.0
2019-08-21 10:00:00,203.51,203.57,202.82,203.35,26412.0,188.7196,188.7753,188.0798,188.5713,26412.0
2019-08-21 10:10:00,203.35,203.64,202.79,203.08,40233.0,188.5713,188.8402,188.052,188.3209,40233.0
2019-08-21 10:20:00,203.2,203.9,202.97,203.58,65217.0,188.4322,189.0813,188.2189,188.7845,65217.0
2019-08-21 10:30:00,203.58,203.92,203.27,203.79,38396.0,188.7845,189.0998,188.4971,188.9793,38396.0
2019-08-21 10:40:00,203.79,204.73,203.79,204.73,41458.0,188.9793,189.851,188.9793,189.851,41458.0
2019-08-21 10:50:00,204.79,204.9,204.45,204.66,14860.0,189.9066,190.0086,189.5913,189.7861,14860.0
2019-08-21 11:00:00,204.62,204.67,204.2,204.51,18172.0,189.749,189.7953,189.3595,189.647,18172.0
2019-08-21 11:10:00,204.45,204.87,204.42,204.51,18227.0,189.5913,189.9808,189.5635,189.647,18227.0
2019-08-21 11:20:00,204.48,204.58,203.91,204.05,18722.0,189.6191,189.7119,189.0906,189.2204,18722.0
2019-08-21 11:30:00,204.05,204.52,204.03,204.08,17553.0,189.2204,189.6562,189.2018,189.2482,17553.0
2019-08-21 11:40:00,204.08,204.16,203.55,203.59,22435.0,189.2482,189.3224,188.7567,188.7938,22435.0
2019-08-21 11:50:00,203.64,203.91,203.44,203.9,17161.0,188.8402,189.0906,188.6547,189.0813,17161.0
2019-08-21 12:00:00,203.89,204.14,203.4,203.85,103456.0,189.072,189.3038,188.6176,189.0349,103456.0
2019-08-21 12:10:00,203.83,204.59,203.82,204.41,17986.0,189.0164,189.7211,189.0071,189.5542,17986.0
2019-08-21 12:20:00,204.32,204.48,204.04,204.06,44145.0,189.4708,189.6191,189.2111,189.2297,44145.0
2019-08-21 12:30:00,204.11,204.13,203.76,203.97,15226.0,189.276,189.2946,188.9515,189.1462,15226.0
2019-08-21 12:40:00,203.94,203.99,203.46,203.48,26226.0,189.1184,189.1647,188.6733,188.6918,26226.0
2019-08-21 12:50:00,203.46,203.63,203.43,203.58,18710.0,188.6733,188.8309,188.6454,188.7845,18710.0
2019-08-21 13:00:00,203.52,203.83,203.46,203.83,20176.0,188.7289,189.0164,188.6733,189.0164,20176.0
2019-08-21 13:10:00,203.84,204.23,203.78,204.2,27107.0,189.0256,189.3873,188.97,189.3595,27107.0
2019-08-21 13:20:00,204.25,204.32,203.96,204.32,30996.0,189.4058,189.4708,189.1369,189.4708,30996.0
2019-08-21 13:30:00,204.28,204.32,204.0,204.29,22051.0,189.4337,189.4708,189.174,189.4429,22051.0
2019-08-21 13:40:00,204.31,204.46,204.26,204.39,20660.0,189.4615,189.6006,189.4151,189.5357,20660.0
2019-08-21 13:50:00,204.39,205.14,204.36,204.9,121356.0,189.5357,190.2312,189.5079,190.0086,121356.0
2019-08-21 14:00:00,204.84,204.87,204.18,204.49,29108.0,189.953,189.9808,189.3409,189.6284,29108.0
2019-08-21 14:10:00,204.5,204.87,204.46,204.55,25169.0,189.6377,189.9808,189.6006,189.684,25169.0
2019-08-21 14:20:00,204.55,204.68,204.43,204.47,12242.0,189.684,189.8046,189.5728,189.6099,12242.0
2019-08-21 14:30:00,204.54,204.62,203.75,203.75,19436.0,189.6748,189.749,188.9422,188.9422,19436.0
2019-08-21 14:40:00,203.8,203.94,203.27,203.3,39948.0,188.9886,189.1184,188.4971,188.5249,39948.0
2019-08-21 14:50:00,203.3,203.3,202.6,203.17,70957.0,188.5249,188.5249,187.8758,188.4043,70957.0
2019-08-21 15:00:00,203.2,203.5,202.65,202.91,152554.0,188.4322,188.7104,187.9221,188.1632,152554.0
2019-08-21 15:10:00,202.95,203.32,202.95,203.26,59537.0,188.2003,188.5434,188.2003,188.4878,59537.0
2019-08-21 15:20:00,203.24,203.24,202.97,203.11,50577.0,188.4693,188.4693,188.2189,188.3487,50577.0
2019-08-21 15:30:00,203.12,203.19,202.59,202.72,95954.0,188.358,188.4229,187.8665,187.987,95954.0
2019-08-21 15:40:00,202.65,203.26,202.64,203.22,75234.0,187.9221,188.4878,187.9129,188.4507,75234.0
2019-08-21 15:50:00,203.2,203.82,203.08,203.66,139100.0,188.4322,189.0071,188.3209,188.8587,139100.0
2019-08-22 09:30:00,204.16,205.32,203.18,203.47,54196.0,189.3224,190.3981,188.4136,188.6825,54196.0
2019-08-22 09:40:00,203.48,203.91,202.17,202.41,52952.0,188.6918,189.0906,187.477,187.6996,52952.0
2019-08-22 09:50:00,202.39,202.84,202.09,202.84,15458.0,187.681,188.0983,187.4028,188.0983,15458.0
2019-08-22 10:00:00,202.84,202.85,201.86,201.87,23527.0,188.0983,188.1076,187.1895,187.1988,23527.0
2019-08-22 10:10:00,201.89,202.52,201.8,202.02,32869.0,187.2174,187.8016,187.1339,187.3379,32869.0
2019-08-22 10:20:00,202.02,202.11,201.27,201.52,31534.0,187.3379,187.4214,186.6424,186.8743,31534.0
2019-08-22 10:30:00,201.57,201.57,200.27,200.54,45293.0,186.9206,186.9206,185.7151,185.9655,45293.0
2019-08-22 10:40:00,200.46,200.71,200.09,200.34,22073.0,185.8913,186.1231,185.5482,185.78,22073.0
2019-08-22 10:50:00,200.38,200.71,200.18,200.28,24845.0,185.8171,186.1231,185.6316,185.7244,24845.0
2019-08-22 11:00:00,200.55,201.35,200.49,201.25,11260.0,185.9748,186.7166,185.9191,186.6239,11260.0
2019-08-22 11:10:00,201.21,201.33,200.86,201.02,25409.0,186.5868,186.6981,186.2622,186.4106,25409.0
2019-08-22 11:20:00,201.09,201.63,200.94,201.16,15369.0,186.4755,186.9763,186.3364,186.5404,15369.0
2019-08-22 11:30:00,201.22,201.43,200.97,201.11,18178.0,186.5961,186.7908,186.3642,186.4941,18178.0
2019-08-22 11:40:00,201.08,201.22,200.6,200.6,21413.0,186.4662,186.5961,186.0211,186.0211,21413.0
2019-08-22 11:50:00,200.61,201.19,200.35,201.06,20360.0,186.0304,186.5682,185.7893,186.4477,20360.0
2019-08-22 12:00:00,201.07,201.13,200.85,201.09,21351.0,186.457,186.5126,186.2529,186.4755,21351.0
2019-08-22 12:10:00,201.08,201.15,200.85,201.01,15103.0,186.4662,186.5311,186.2529,186.4013,15103.0
2019-08-22 12:20:00,201.06,201.06,200.8,200.85,10988.0,186.4477,186.4477,186.2066,186.2529,10988.0
2019-08-22 12:30:00,200.86,201.17,200.86,201.12,9376.0,186.2622,186.5497,186.2622,186.5033,9376.0
2019-08-22 12:40:00,201.19,201.56,201.01,201.47,21299.0,186.5682,186.9113,186.4013,186.8279,21299.0
2019-08-22 12:50:00,201.41,201.75,201.41,201.74,8472.0,186.7723,187.0875,186.7723,187.0783,8472.0
2019-08-22 13:00:00,201.71,202.2,201.7,202.16,5200.0,187.0504,187.5048,187.0412,187.4677,5200.0
2019-08-22 13:10:00,202.2,202.33,201.78,202.21,57148.0,187.5048,187.6254,187.1154,187.5141,57148.0
2019-08-22 13:20:00,202.2,202.72,202.19,202.54,8915.0,187.5048,187.987,187.4956,187.8201,8915.0
2019-08-22 13:30:00,202.55,202.83,202.44,202.68,10320.0,187.8294,188.089,187.7274,187.95,10320.0
2019-08-22 13:40:00,202.75,202.75,202.48,202.58,7176.0,188.0149,188.0149,187.7645,187.8572,7176.0
2019-08-22 13:50:00,202.54,202.64,202.38,202.43,7560.0,187.8201,187.9129,187.6718,187.7181,7560.0
2019-08-22 14:00:00,202.44,202.62,202.31,202.33,7484.0,187.7274,187.8943,187.6068,187.6254,7484.0
2019-08-22 14:10:00,202.25,202.52,202.25,202.51,5297.0,187.5512,187.8016,187.5512,187.7923,5297.0
2019-08-22 14:20:00,202.51,202.71,202.42,202.54,5827.0,187.7923,187.9778,187.7088,187.8201,5827.0
2019-08-22 14:30:00,202.57,202.66,202.43,202.61,11351.0,187.8479,187.9314,187.7181,187.885,11351.0
2019-08-22 14:40:00,202.61,202.97,202.56,202.9,8467.0,187.885,188.2189,187.8387,188.154,8467.0
2019-08-22 14:50:00,202.93,203.0,202.7,202.71,12576.0,188.1818,188.2467,187.9685,187.9778,12576.0
2019-08-22 15:00:00,202.75,202.78,202.53,202.59,13914.0,188.0149,188.0427,187.8109,187.8665,13914.0
2019-08-22 15:10:00,202.61,202.65,202.35,202.57,13990.0,187.885,187.9221,187.6439,187.8479,13990.0
2019-08-22 15:20:00,202.5,202.73,202.5,202.63,11756.0,187.783,187.9963,187.783,187.9036,11756.0
2019-08-22 15:30:00,202.66,202.73,202.37,202.52,26029.0,187.9314,187.9963,187.6625,187.8016,26029.0
2019-08-22 15:40:00,202.5,202.88,202.5,202.76,36038.0,187.783,188.1354,187.783,188.0241,36038.0
2019-08-22 15:50:00,202.79,203.19,202.32,202.55,96267.0,188.052,188.4229,187.6161,187.8294,96267.0
2019-08-23 09:30:00,201.53,202.5,200.71,200.89,60154.0,186.8835,187.783,186.1231,186.29,60154.0
2019-08-23 09:40:00,201.04,201.82,201.04,201.24,9407.0,186.4291,187.1525,186.4291,186.6146,9407.0
2019-08-23 09:50:00,201.24,201.57,201.08,201.11,12261.0,186.6146,186.9206,186.4662,186.4941,12261.0
2019-08-23 10:00:00,201.0,201.92,200.58,201.36,19343.0,186.392,187.2452,186.0026,186.7259,19343.0
2019-08-23 10:10:00,201.18,202.42,200.88,202.28,14481.0,186.559,187.7088,186.2808,187.579,14481.0
2019-08-23 10:20:00,202.3,202.4,201.48,201.79,32089.0,187.5976,187.6903,186.8372,187.1246,32089.0
2019-08-23 10:30:00,201.79,203.21,201.72,202.78,24216.0,187.1246,188.4414,187.0597,188.0427,24216.0
2019-08-23 10:40:00,202.86,203.15,202.18,202.18,10737.0,188.1169,188.3858,187.4863,187.4863,10737.0
2019-08-23 10:50:00,202.29,202.76,202.11,202.12,22221.0,187.5883,188.0241,187.4214,187.4307,22221.0
2019-08-23 11:00:00,202.17,202.27,198.6,198.79,29828.0,187.477,187.5697,184.1665,184.3427,29828.0
2019-08-23 11:10:00,198.31,199.97,198.31,199.54,29426.0,183.8975,185.4369,183.8975,185.0382,29426.0
2019-08-23 11:20:00,199.65,199.73,199.15,199.56,14751.0,185.1402,185.2143,184.6765,185.0567,14751.0
2019-08-23 11:30:00,199.43,199.53,198.94,199.53,22770.0,184.9361,185.0289,184.4818,185.0289,22770.0
2019-08-23 11:40:00,199.44,199.5,198.82,199.34,34377.0,184.9454,185.0011,184.3705,184.8527,34377.0
2019-08-23 11:50:00,199.35,199.57,198.55,198.56,16057.0,184.862,185.066,184.1201,184.1294,16057.0
2019-08-23 12:00:00,198.69,198.82,198.3,198.82,10642.0,184.2499,184.3705,183.8883,184.3705,10642.0
2019-08-23 12:10:00,198.91,200.03,198.74,199.8,11966.0,184.4539,185.4925,184.2963,185.2793,11966.0
2019-08-23 12:20:00,199.81,199.91,199.32,199.32,14935.0,185.2885,185.3813,184.8341,184.8341,14935.0
2019-08-23 12:30:00,199.53,199.95,199.46,199.53,10327.0,185.0289,185.4184,184.964,185.0289,10327.0
2019-08-23 12:40:00,199.45,199.61,198.94,199.03,7366.0,184.9547,185.1031,184.4818,184.5652,7366.0
2019-08-23 12:50:00,198.95,199.14,198.64,199.05,7092.0,184.491,184.6672,184.2036,184.5838,7092.0
2019-08-23 13:00:00,198.92,199.22,198.76,198.98,9011.0,184.4632,184.7414,184.3148,184.5189,9011.0
2019-08-23 13:10:00,198.9,199.29,198.54,198.64,10660.0,184.4447,184.8063,184.1108,184.2036,10660.0
2019-08-23 13:20:00,198.56,198.61,198.07,198.22,22495.0,184.1294,184.1757,183.675,183.8141,22495.0
2019-08-23 13:30:00,198.22,198.33,197.92,198.12,19450.0,183.8141,183.9161,183.5359,183.7214,19450.0
2019-08-23 13:40:00,198.09,198.69,197.92,198.69,13062.0,183.6935,184.2499,183.5359,184.2499,13062.0
2019-08-23 13:50:00,198.72,199.14,198.35,198.46,18877.0,184.2777,184.6672,183.9346,184.0366,18877.0
2019-08-23 14:00:00,198.36,199.03,198.28,198.98,18111.0,183.9439,184.5652,183.8697,184.5189,18111.0
2019-08-23 14:10:00,198.95,199.31,198.8,199.09,9676.0,184.491,184.8249,184.3519,184.6209,9676.0
2019-08-23 14:20:00,199.22,199.45,198.99,199.35,9829.0,184.7414,184.9547,184.5281,184.862,9829.0
2019-08-23 14:30:00,199.35,199.53,198.75,198.75,9873.0,184.862,185.0289,184.3056,184.3056,9873.0
2019-08-23 14:40:00,198.54,198.67,197.89,198.01,14837.0,184.1108,184.2314,183.5081,183.6193,14837.0
2019-08-23 14:50:00,198.04,198.48,197.89,198.37,23566.0,183.6472,184.0552,183.5081,183.9532,23566.0
2019-08-23 15:00:00,198.33,198.74,198.11,198.66,12814.0,183.9161,184.2963,183.7121,184.2221,12814.0
2019-08-23 15:10:00,198.56,198.57,197.95,198.33,17717.0,184.1294,184.1387,183.5637,183.9161,17717.0
2019-08-23 15:20:00,198.43,198.47,197.75,197.78,20356.0,184.0088,184.0459,183.3782,183.4061,20356.0
2019-08-23 15:30:00,197.74,198.0,197.04,197.23,100092.0,183.369,183.6101,182.7198,182.896,100092.0
2019-08-23 15:40:00,197.23,197.77,197.05,197.33,80264.0,182.896,183.3968,182.7291,182.9888,80264.0
2019-08-23 15:50:00,197.3,197.38,196.23,197.27,207476.0,182.961,183.0351,181.9687,182.9331,207476.0
2019-08-26 09:30:00,199.14,199.3,198.05,198.66,44119.0,184.6672,184.8156,183.6564,184.2221,44119.0
2019-08-26 09:40:00,198.66,198.66,197.55,197.57,23503.0,184.2221,184.2221,183.1928,183.2113,23503.0
2019-08-26 09:50:00,197.53,198.75,197.52,198.6,18769.0,183.1742,184.3056,183.165,184.1665,18769.0
2019-08-26 10:00:00,198.68,199.1,198.55,198.59,32097.0,184.2407,184.6301,184.1201,184.1572,32097.0
2019-08-26 10:10:00,198.66,198.74,198.27,198.59,15617.0,184.2221,184.2963,183.8605,184.1572,15617.0
2019-08-26 10:20:00,198.43,199.81,198.43,199.81,34972.0,184.0088,185.2885,184.0088,185.2885,34972.0
2019-08-26 10:30:00,199.93,200.12,199.38,200.02,25867.0,185.3998,185.576,184.8898,185.4833,25867.0
2019-08-26 10:40:00,199.91,200.9,199.43,200.9,8273.0,185.3813,186.2993,184.9361,186.2993,8273.0
2019-08-26 10:50:00,200.95,200.96,200.07,200.38,18286.0,186.3457,186.355,185.5296,185.8171,18286.0
2019-08-26 11:00:00,200.28,200.41,200.14,200.34,11543.0,185.7244,185.8449,185.5945,185.78,11543.0
2019-08-26 11:10:00,200.34,200.76,199.96,200.07,10706.0,185.78,186.1695,185.4276,185.5296,10706.0
2019-08-26 11:20:00,200.1,200.44,200.1,200.26,10758.0,185.5575,185.8727,185.5575,185.7058,10758.0
2019-08-26 11:30:00,200.23,200.6,200.23,200.5,11502.0,185.678,186.0211,185.678,185.9284,11502.0
2019-08-26 11:40:00,200.4,200.64,200.06,200.64,16392.0,185.8357,186.0582,185.5204,186.0582,16392.0
2019-08-26 11:50:00,200.67,201.04,200.64,200.9,12005.0,186.086,186.4291,186.0582,186.2993,12005.0
2019-08-26 12:00:00,200.88,201.11,200.6,201.11,12258.0,186.2808,186.4941,186.0211,186.4941,12258.0
2019-08-26 12:10:00,201.1,201.44,201.06,201.19,28047.0,186.4848,186.8001,186.4477,186.5682,28047.0
2019-08-26 12:20:00,201.22,201.96,201.22,201.71,9193.0,186.5961,187.2823,186.5961,187.0504,9193.0
2019-08-26 12:30:00,201.75,201.88,201.62,201.84,10829.0,187.0875,187.2081,186.967,187.171,10829.0
2019-08-26 12:40:00,201.89,201.89,201.45,201.51,9847.0,187.2174,187.2174,186.8093,186.865,9847.0
2019-08-26 12:50:00,201.52,201.93,201.46,201.78,12616.0,186.8743,187.2545,186.8186,187.1154,12616.0
2019-08-26 13:00:00,201.75,201.89,201.72,201.73,13562.0,187.0875,187.2174,187.0597,187.069,13562.0
2019-08-26 13:10:00,201.74,201.74,201.39,201.49,13914.0,187.0783,187.0783,186.7537,186.8464,13914.0
2019-08-26 13:20:00,201.4,201.51,201.19,201.24,12240.0,186.763,186.865,186.5682,186.6146,12240.0
2019-08-26 13:30:00,201.19,201.34,201.06,201.15,9591.0,186.5682,186.7073,186.4477,186.5311,9591.0
2019-08-26 13:40:00,201.12,201.16,200.73,200.77,15491.0,186.5033,186.5404,186.1417,186.1788,15491.0
2019-08-26 13:50:00,200.81,200.81,200.55,200.58,12094.0,186.2159,186.2159,185.9748,186.0026,12094.0
2019-08-26 14:00:00,200.65,200.66,200.07,200.07,18343.0,186.0675,186.0768,185.5296,185.5296,18343.0
2019-08-26 14:10:00,200.04,200.25,199.82,199.89,79750.0,185.5018,185.6966,185.2978,185.3627,79750.0
2019-08-26 14:20:00,199.95,199.95,199.55,199.94,15847.0,185.4184,185.4184,185.0474,185.4091,15847.0
2019-08-26 14:30:00,199.92,200.23,199.91,200.11,11989.0,185.3905,185.678,185.3813,185.5667,11989.0
2019-08-26 14:40:00,200.18,200.31,199.95,200.31,20128.0,185.6316,185.7522,185.4184,185.7522,20128.0
2019-08-26 14:50:00,200.25,200.42,200.0,200.17,28153.0,185.6966,185.8542,185.4647,185.6224,28153.0
2019-08-26 15:00:00,200.17,200.54,199.98,200.11,16040.0,185.6224,185.9655,185.4462,185.5667,16040.0
2019-08-26 15:10:00,200.08,200.4,200.04,200.29,12613.0,185.5389,185.8357,185.5018,185.7336,12613.0
2019-08-26 15:20:00,200.32,200.32,199.99,200.04,17843.0,185.7615,185.7615,185.4555,185.5018,17843.0
2019-08-26 15:30:00,200.06,200.28,199.64,199.64,33183.0,185.5204,185.7244,185.1309,185.1309,33183.0
2019-08-26 15:40:00,199.64,199.73,199.41,199.52,50780.0,185.1309,185.2143,184.9176,185.0196,50780.0
2019-08-26 15:50:00,199.53,200.36,199.53,200.25,123710.0,185.0289,185.7986,185.0289,185.6966,123710.0
2019-08-27 09:30:00,202.03,202.74,200.61,200.61,58665.0,187.3472,188.0056,186.0304,186.0304,58665.0
2019-08-27 09:40:00,200.73,201.3,200.31,201.06,15191.0,186.1417,186.6702,185.7522,186.4477,15191.0
2019-08-27 09:50:00,201.18,201.18,200.37,200.69,13577.0,186.559,186.559,185.8078,186.1046,13577.0
2019-08-27 10:00:00,200.89,201.71,200.89,201.28,11013.0,186.29,187.0504,186.29,186.6517,11013.0
2019-08-27 10:10:00,201.21,201.61,200.93,201.49,9486.0,186.5868,186.9577,186.3271,186.8464,9486.0
2019-08-27 10:20:00,201.56,201.85,201.21,201.5,12229.0,186.9113,187.1803,186.5868,186.8557,12229.0
2019-08-27 10:30:00,201.5,202.01,201.46,201.93,24772.0,186.8557,187.3286,186.8186,187.2545,24772.0
2019-08-27 10:40:00,202.07,202.31,201.28,201.49,22706.0,187.3843,187.6068,186.6517,186.8464,22706.0
2019-08-27 10:50:00,201.44,201.63,201.17,201.29,33189.0,186.8001,186.9763,186.5497,186.661,33189.0
2019-08-27 11:00:00,201.34,201.9,201.31,201.72,36468.0,186.7073,187.2266,186.6795,187.0597,36468.0
2019-08-27 11:10:00,201.67,201.85,201.31,201.33,20574.0,187.0134,187.1803,186.6795,186.6981,20574.0
2019-08-27 11:20:00,201.32,201.46,201.08,201.16,8391.0,186.6888,186.8186,186.4662,186.5404,8391.0
2019-08-27 11:30:00,201.07,201.43,201.07,201.28,7890.0,186.457,186.7908,186.457,186.6517,7890.0
2019-08-27 11:40:00,201.33,201.35,200.87,201.25,9494.0,186.6981,186.7166,186.2715,186.6239,9494.0
2019-08-27 11:50:00,201.3,201.35,200.59,200.82,12479.0,186.6702,186.7166,186.0118,186.2251,12479.0
2019-08-27 12:00:00,200.98,201.0,200.08,200.14,6488.0,186.3735,186.392,185.5389,185.5945,6488.0
2019-08-27 12:10:00,200.21,200.4,199.68,199.68,9431.0,185.6595,185.8357,185.168,185.168,9431.0
2019-08-27 12:20:00,199.83,200.24,199.81,200.17,6258.0,185.3071,185.6873,185.2885,185.6224,6258.0
2019-08-27 12:30:00,200.12,200.19,199.8,199.98,4002.0,185.576,185.6409,185.2793,185.4462,4002.0
2019-08-27 12:40:00,200.06,200.23,199.81,200.1,7971.0,185.5204,185.678,185.2885,185.5575,7971.0
2019-08-27 12:50:00,200.12,200.26,199.9,200.17,9347.0,185.576,185.7058,185.372,185.6224,9347.0
2019-08-27 13:00:00,200.07,200.65,199.95,200.65,8556.0,185.5296,186.0675,185.4184,186.0675,8556.0
2019-08-27 13:10:00,200.58,200.83,200.46,200.62,6470.0,186.0026,186.2344,185.8913,186.0397,6470.0
2019-08-27 13:20:00,200.69,201.02,200.69,201.0,10352.0,186.1046,186.4106,186.1046,186.392,10352.0
2019-08-27 13:30:00,200.89,201.26,200.75,200.89,19120.0,186.29,186.6332,186.1602,186.29,19120.0
2019-08-27 13:40:00,200.87,201.37,200.87,201.02,12771.0,186.2715,186.7352,186.2715,186.4106,12771.0
2019-08-27 13:50:00,200.96,200.96,200.67,200.85,6689.0,186.355,186.355,186.086,186.2529,6689.0
2019-08-27 14:00:00,200.77,201.03,200.53,200.58,7024.0,186.1788,186.4199,185.9562,186.0026,7024.0
2019-08-27 14:10:00,200.58,200.68,200.17,200.3,6799.0,186.0026,186.0953,185.6224,185.7429,6799.0
2019-08-27 14:20:00,200.31,200.41,200.21,200.34,11687.0,185.7522,185.8449,185.6595,185.78,11687.0
2019-08-27 14:30:00,200.3,200.44,200.11,200.43,12002.0,185.7429,185.8727,185.5667,185.8635,12002.0
2019-08-27 14:40:00,200.44,200.46,200.1,200.42,12417.0,185.8727,185.8913,185.5575,185.8542,12417.0
2019-08-27 14:50:00,200.42,200.71,200.31,200.5,13627.0,185.8542,186.1231,185.7522,185.9284,13627.0
2019-08-27 15:00:00,200.5,200.84,200.44,200.6,26997.0,185.9284,186.2437,185.8727,186.0211,26997.0
2019-08-27 15:10:00,200.58,200.61,200.25,200.34,19000.0,186.0026,186.0304,185.6966,185.78,19000.0
2019-08-27 15:20:00,200.29,200.29,200.03,200.03,18070.0,185.7336,185.7336,185.4925,185.4925,18070.0
2019-08-27 15:30:00,200.09,200.47,199.94,200.43,22495.0,185.5482,185.9006,185.4091,185.8635,22495.0
2019-08-27 15:40:00,200.4,200.97,200.23,200.86,29853.0,185.8357,186.3642,185.678,186.2622,29853.0
2019-08-27 15:50:00,200.8,200.84,200.14,200.46,86419.0,186.2066,186.2437,185.5945,185.8913,86419.0
2019-08-28 09:30:00,199.74,200.5,199.02,199.98,39343.0,185.2236,185.9284,184.5559,185.4462,39343.0
2019-08-28 09:40:00,199.91,200.58,199.69,200.57,13099.0,185.3813,186.0026,185.1773,185.9933,13099.0
2019-08-28 09:50:00,200.59,200.6,199.8,200.34,17716.0,186.0118,186.0211,185.2793,185.78,17716.0
2019-08-28 10:00:00,200.31,200.61,200.05,200.49,14821.0,185.7522,186.0304,185.5111,185.9191,14821.0
2019-08-28 10:10:00,200.4,200.61,200.31,200.48,8541.0,185.8357,186.0304,185.7522,185.9098,8541.0
2019-08-28 10:20:00,200.49,200.59,200.13,200.49,29514.0,185.9191,186.0118,185.5853,185.9191,29514.0
2019-08-28 10:30:00,200.48,201.03,200.43,200.46,24255.0,185.9098,186.4199,185.8635,185.8913,24255.0
2019-08-28 10:40:00,200.39,200.98,200.3,200.63,17224.0,185.8264,186.3735,185.7429,186.0489,17224.0
2019-08-28 10:50:00,200.63,201.12,200.54,201.06,73881.0,186.0489,186.5033,185.9655,186.4477,73881.0
2019-08-28 11:00:00,201.06,201.07,200.41,200.42,27013.0,186.4477,186.457,185.8449,185.8542,27013.0
2019-08-28 11:10:00,200.44,200.53,199.81,199.91,16509.0,185.8727,185.9562,185.2885,185.3813,16509.0
2019-08-28 11:20:00,199.92,200.63,199.73,200.59,17743.0,185.3905,186.0489,185.2143,186.0118,17743.0
2019-08-28 11:30:00,200.64,201.07,200.58,200.62,14294.0,186.0582,186.457,186.0026,186.0397,14294.0
2019-08-28 11:40:00,200.62,200.92,200.62,200.78,16693.0,186.0397,186.3179,186.0397,186.188,16693.0
2019-08-28 11:50:00,200.77,200.96,200.71,200.92,18138.0,186.1788,186.355,186.1231,186.3179,18138.0
2019-08-28 12:00:00,200.84,201.2,200.8,200.92,33394.0,186.2437,186.5775,186.2066,186.3179,33394.0
2019-08-28 12:10:00,200.92,200.98,200.45,200.81,51027.0,186.3179,186.3735,185.882,186.2159,51027.0
2019-08-28 12:20:00,200.74,200.87,200.56,200.66,8295.0,186.1509,186.2715,185.984,186.0768,8295.0
2019-08-28 12:30:00,200.7,200.95,200.54,200.7,78236.0,186.1139,186.3457,185.9655,186.1139,78236.0
2019-08-28 12:40:00,200.72,200.87,200.54,200.83,15880.0,186.1324,186.2715,185.9655,186.2344,15880.0
2019-08-28 12:50:00,200.83,201.24,200.73,200.91,106863.0,186.2344,186.6146,186.1417,186.3086,106863.0
2019-08-28 13:00:00,200.86,201.08,200.65,200.7,18531.0,186.2622,186.4662,186.0675,186.1139,18531.0
2019-08-28 13:10:00,200.79,200.88,200.59,200.85,15765.0,186.1973,186.2808,186.0118,186.2529,15765.0
2019-08-28 13:20:00,200.85,201.18,200.73,201.02,32529.0,186.2529,186.559,186.1417,186.4106,32529.0
2019-08-28 13:30:00,201.0,201.09,200.89,201.03,23565.0,186.392,186.4755,186.29,186.4199,23565.0
2019-08-28 13:40:00,201.03,201.56,200.93,201.13,76853.0,186.4199,186.9113,186.3271,186.5126,76853.0
2019-08-28 13:50:00,201.0,201.19,200.85,201.19,14828.0,186.392,186.5682,186.2529,186.5682,14828.0
2019-08-28 14:00:00,201.15,201.41,201.09,201.27,13310.0,186.5311,186.7723,186.4755,186.6424,13310.0
2019-08-28 14:10:00,201.27,201.34,201.14,201.31,13261.0,186.6424,186.7073,186.5219,186.6795,13261.0
2019-08-28 14:20:00,201.31,201.65,201.31,201.52,12595.0,186.6795,186.9948,186.6795,186.8743,12595.0
2019-08-28 14:30:00,201.47,201.68,201.34,201.57,13856.0,186.8279,187.0226,186.7073,186.9206,13856.0
2019-08-28 14:40:00,201.57,201.75,201.44,201.68,15584.0,186.9206,187.0875,186.8001,187.0226,15584.0
2019-08-28 14:50:00,201.73,201.78,201.55,201.78,13722.0,187.069,187.1154,186.9021,187.1154,13722.0
2019-08-28 15:00:00,201.8,202.03,201.67,201.97,17064.0,187.1339,187.3472,187.0134,187.2916,17064.0
2019-08-28 15:10:00,201.96,202.12,201.71,201.86,19329.0,187.2823,187.4307,187.0504,187.1895,19329.0
2019-08-28 15:20:00,201.9,201.91,201.69,201.8,15815.0,187.2266,187.2359,187.0319,187.1339,15815.0
2019-08-28 15:30:00,201.77,202.02,201.62,202.0,27382.0,187.1061,187.3379,186.967,187.3194,27382.0
2019-08-28 15:40:00,201.96,202.26,201.88,202.26,43296.0,187.2823,187.5605,187.2081,187.5605,43296.0
2019-08-28 15:50:00,202.26,202.57,202.16,202.51,125140.0,187.5605,187.8479,187.4677,187.7923,125140.0
2019-08-29 09:30:00,204.49,205.57,203.12,203.58,52423.0,190.0289,191.0325,188.7558,189.1832,52423.0
2019-08-29 09:40:00,203.5,203.86,203.19,203.63,20232.0,189.1089,189.4434,188.8208,189.2297,20232.0
2019-08-29 09:50:00,203.78,204.14,203.44,203.62,15143.0,189.3691,189.7036,189.0531,189.2204,15143.0
2019-08-29 10:00:00,203.61,203.73,202.86,202.93,21824.0,189.2111,189.3226,188.5141,188.5792,21824.0
2019-08-29 10:10:00,202.91,203.0,201.9,202.5,22977.0,188.5606,188.6442,187.622,188.1796,22977.0
2019-08-29 10:20:00,202.4,202.51,201.96,202.45,20403.0,188.0867,188.1889,187.6778,188.1331,20403.0
2019-08-29 10:30:00,202.41,203.36,201.89,202.22,170673.0,188.096,188.9788,187.6127,187.9194,170673.0
2019-08-29 10:40:00,202.19,202.76,202.19,202.37,109814.0,187.8915,188.4212,187.8915,188.0588,109814.0
2019-08-29 10:50:00,202.32,203.05,202.27,202.89,16849.0,188.0123,188.6907,187.9659,188.542,16849.0
2019-08-29 11:00:00,202.95,202.95,202.44,202.44,38899.0,188.5978,188.5978,188.1239,188.1239,38899.0
2019-08-29 11:10:00,202.45,202.88,202.35,202.81,10307.0,188.1331,188.5327,188.0402,188.4677,10307.0
2019-08-29 11:20:00,202.83,203.17,202.68,202.9,13674.0,188.4863,188.8022,188.3469,188.5513,13674.0
2019-08-29 11:30:00,202.98,203.16,202.94,202.97,16946.0,188.6257,188.7929,188.5885,188.6164,16946.0
2019-08-29 11:40:00,203.04,203.22,202.98,203.05,11004.0,188.6814,188.8487,188.6257,188.6907,11004.0
2019-08-29 11:50:00,203.03,203.07,202.91,202.98,8342.0,188.6721,188.7093,188.5606,188.6257,8342.0
2019-08-29 12:00:00,203.06,203.11,202.47,202.9,54376.0,188.7,188.7465,188.1517,188.5513,54376.0
2019-08-29 12:10:00,202.95,203.68,202.92,203.56,12584.0,188.5978,189.2762,188.5699,189.1646,12584.0
2019-08-29 12:20:00,203.5,203.68,203.46,203.5,13376.0,189.1089,189.2762,189.0717,189.1089,13376.0
2019-08-29 12:30:00,203.41,203.77,203.25,203.5,79588.0,189.0253,189.3598,188.8766,189.1089,79588.0
2019-08-29 12:40:00,203.55,203.56,203.31,203.44,12871.0,189.1554,189.1646,188.9323,189.0531,12871.0
2019-08-29 12:50:00,203.41,203.55,203.27,203.54,8658.0,189.0253,189.1554,188.8952,189.1461,8658.0
2019-08-29 13:00:00,203.52,203.82,203.38,203.67,20119.0,189.1275,189.4063,188.9974,189.2669,20119.0
2019-08-29 13:10:00,203.71,204.37,203.59,203.86,18462.0,189.304,189.9174,189.1925,189.4434,18462.0
2019-08-29 13:20:00,203.92,204.0,203.78,203.86,5976.0,189.4992,189.5735,189.3691,189.4434,5976.0
2019-08-29 13:30:00,203.88,204.09,203.86,203.91,7471.0,189.462,189.6572,189.4434,189.4899,7471.0
2019-08-29 13:40:00,203.95,204.08,203.83,203.94,11479.0,189.5271,189.6479,189.4156,189.5178,11479.0
2019-08-29 13:50:00,204.03,204.11,203.88,203.88,7195.0,189.6014,189.6758,189.462,189.462,7195.0
2019-08-29 14:00:00,203.99,204.04,203.7,203.91,11317.0,189.5642,189.6107,189.2947,189.4899,11317.0
2019-08-29 14:10:00,203.9,203.91,203.32,203.33,20461.0,189.4806,189.4899,188.9416,188.9509,20461.0
2019-08-29 14:20:00,203.33,203.92,203.24,203.77,53257.0,188.9509,189.4992,188.8673,189.3598,53257.0
2019-08-29 14:30:00,203.83,203.96,203.8,203.84,11424.0,189.4156,189.5364,189.3877,189.4248,11424.0
2019-08-29 14:40:00,203.92,203.93,203.67,203.83,9299.0,189.4992,189.5085,189.2669,189.4156,9299.0
2019-08-29 14:50:00,203.74,203.81,203.68,203.8,6835.0,189.3319,189.397,189.2762,189.3877,6835.0
2019-08-29 15:00:00,203.81,203.83,203.58,203.67,9654.0,189.397,189.4156,189.1832,189.2669,9654.0
2019-08-29 15:10:00,203.65,203.69,203.47,203.6,6277.0,189.2483,189.2855,189.081,189.2018,6277.0
2019-08-29 15:20:00,203.61,203.61,203.35,203.37,14335.0,189.2111,189.2111,188.9695,188.9881,14335.0
2019-08-29 15:30:00,203.5,203.55,203.36,203.47,21041.0,189.1089,189.1554,188.9788,189.081,21041.0
2019-08-29 15:40:00,203.44,203.64,203.38,203.57,29976.0,189.0531,189.239,188.9974,189.1739,29976.0
2019-08-29 15:50:00,203.55,203.69,203.28,203.61,65825.0,189.1554,189.2855,188.9044,189.2111,65825.0
2019-08-30 09:30:00,202.87,203.43,199.92,200.7,129967.0,188.5234,189.0438,185.7821,186.5069,129967.0
2019-08-30 09:40:00,200.7,201.94,200.6,200.99,68229.0,186.5069,187.6592,186.414,186.7764,68229.0
2019-08-30 09:50:00,200.93,201.17,200.58,200.83,32105.0,186.7206,186.9437,186.3954,186.6277,32105.0
2019-08-30 10:00:00,200.91,201.42,200.84,201.03,26680.0,186.702,187.176,186.637,186.8136,26680.0
2019-08-30 10:10:00,201.0,201.0,199.89,199.89,38136.0,186.7857,186.7857,185.7542,185.7542,38136.0
2019-08-30 10:20:00,199.79,200.25,199.62,199.94,36335.0,185.6613,186.0887,185.5033,185.8006,36335.0
2019-08-30 10:30:00,199.91,200.28,199.79,200.04,27784.0,185.7728,186.1166,185.6613,185.8936,27784.0
2019-08-30 10:40:00,200.04,200.05,199.39,199.77,20984.0,185.8936,185.9029,185.2895,185.6427,20984.0
2019-08-30 10:50:00,199.79,200.0,199.41,199.66,26421.0,185.6613,185.8564,185.3081,185.5404,26421.0
2019-08-30 11:00:00,199.59,199.59,198.55,198.91,37943.0,185.4754,185.4754,184.5089,184.8435,37943.0
2019-08-30 11:10:00,198.91,198.97,198.54,198.6,13041.0,184.8435,184.8992,184.4997,184.5554,13041.0
2019-08-30 11:20:00,198.61,198.8,198.35,198.53,13962.0,184.5647,184.7413,184.3231,184.4904,13962.0
2019-08-30 11:30:00,198.53,198.72,198.34,198.35,17263.0,184.4904,184.6669,184.3138,184.3231,17263.0
2019-08-30 11:40:00,198.35,198.49,198.2,198.2,18599.0,184.3231,184.4532,184.1837,184.1837,18599.0
2019-08-30 11:50:00,198.22,198.24,197.77,197.93,31304.0,184.2023,184.2209,183.7841,183.9328,31304.0
2019-08-30 12:00:00,197.93,197.93,197.31,197.46,57748.0,183.9328,183.9328,183.3566,183.496,57748.0
2019-08-30 12:10:00,197.44,197.86,197.39,197.53,41207.0,183.4774,183.8677,183.431,183.5611,41207.0
2019-08-30 12:20:00,197.57,197.65,197.46,197.61,29190.0,183.5982,183.6726,183.496,183.6354,29190.0
2019-08-30 12:30:00,197.57,197.76,197.51,197.62,27227.0,183.5982,183.7748,183.5425,183.6447,27227.0
2019-08-30 12:40:00,197.6,197.71,197.5,197.61,26302.0,183.6261,183.7283,183.5332,183.6354,26302.0
2019-08-30 12:50:00,197.62,197.83,197.5,197.67,24950.0,183.6447,183.8399,183.5332,183.6912,24950.0
2019-08-30 13:00:00,197.63,197.7,197.26,197.26,18068.0,183.654,183.7191,183.3102,183.3102,18068.0
2019-08-30 13:10:00,197.24,197.29,196.86,196.99,17423.0,183.2916,183.338,182.9385,183.0593,17423.0
2019-08-30 13:20:00,197.03,197.52,196.99,197.42,17055.0,183.0964,183.5518,183.0593,183.4589,17055.0
2019-08-30 13:30:00,197.38,197.49,197.22,197.25,12820.0,183.4217,183.5239,183.273,183.3009,12820.0
2019-08-30 13:40:00,197.27,197.62,197.2,197.56,15296.0,183.3195,183.6447,183.2544,183.589,15296.0
2019-08-30 13:50:00,197.54,197.62,197.49,197.55,10200.0,183.5704,183.6447,183.5239,183.5797,10200.0
2019-08-30 14:00:00,197.6,198.01,197.59,197.95,13350.0,183.6261,184.0071,183.6168,183.9514,13350.0
2019-08-30 14:10:00,197.97,198.09,197.9,198.06,13630.0,183.97,184.0815,183.9049,184.0536,13630.0
2019-08-30 14:20:00,198.06,198.06,197.7,197.83,48111.0,184.0536,184.0536,183.7191,183.8399,48111.0
2019-08-30 14:30:00,197.84,197.84,197.24,197.32,35937.0,183.8492,183.8492,183.2916,183.3659,35937.0
2019-08-30 14:40:00,197.27,197.27,196.34,196.5,77836.0,183.3195,183.3195,182.4552,182.6039,77836.0
2019-08-30 14:50:00,196.54,197.28,196.48,197.01,34996.0,182.6411,183.3288,182.5853,183.0779,34996.0
2019-08-30 15:00:00,197.0,197.2,196.9,197.11,27944.0,183.0686,183.2544,182.9756,183.1708,27944.0
2019-08-30 15:10:00,197.09,197.12,196.77,196.91,22305.0,183.1522,183.1801,182.8548,182.9849,22305.0
2019-08-30 15:20:00,196.89,197.16,196.68,197.1,88071.0,182.9663,183.2172,182.7712,183.1615,88071.0
2019-08-30 15:30:00,197.1,197.33,196.99,197.08,64486.0,183.1615,183.3752,183.0593,183.1429,64486.0
2019-08-30 15:40:00,197.07,197.58,196.96,197.5,51691.0,183.1336,183.6075,183.0314,183.5332,51691.0
2019-08-30 15:50:00,197.62,198.43,197.62,197.91,131898.0,183.6447,184.3974,183.6447,183.9142,131898.0
2019-09-03 09:30:00,196.76,197.79,196.6,197.46,90355.0,182.8455,183.8027,182.6968,183.496,90355.0
2019-09-03 09:40:00,197.46,198.12,197.41,197.5,94353.0,183.496,184.1094,183.4496,183.5332,94353.0
2019-09-03 09:50:00,197.48,197.94,197.3,197.94,51088.0,183.5146,183.9421,183.3473,183.9421,51088.0
2019-09-03 10:00:00,197.84,198.08,196.81,196.93,64775.0,183.8492,184.0722,182.892,183.0035,64775.0
2019-09-03 10:10:00,197.0,198.23,197.0,198.23,28753.0,183.0686,184.2116,183.0686,184.2116,28753.0
2019-09-03 10:20:00,198.24,198.41,197.54,198.31,40262.0,184.2209,184.3788,183.5704,184.2859,40262.0
2019-09-03 10:30:00,198.3,198.68,197.94,198.67,57680.0,184.2766,184.6298,183.9421,184.6205,57680.0
2019-09-03 10:40:00,198.65,199.44,198.55,198.8,31573.0,184.6019,185.336,184.5089,184.7413,31573.0
2019-09-03 10:50:00,198.84,199.3,198.69,198.93,31893.0,184.7784,185.2059,184.639,184.8621,31893.0
2019-09-03 11:00:00,198.89,199.08,198.62,198.73,34987.0,184.8249,185.0015,184.574,184.6762,34987.0
2019-09-03 11:10:00,198.69,198.85,197.91,198.22,34213.0,184.639,184.7877,183.9142,184.2023,34213.0
2019-09-03 11:20:00,198.25,198.9,198.09,198.51,39937.0,184.2302,184.8342,184.0815,184.4718,39937.0
2019-09-03 11:30:00,198.58,198.73,197.74,198.34,35586.0,184.5368,184.6762,183.7562,184.3138,35586.0
2019-09-03 11:40:00,198.28,198.54,197.87,198.13,37813.0,184.258,184.4997,183.877,184.1186,37813.0
2019-09-03 11:50:00,198.06,198.25,197.96,198.07,14471.0,184.0536,184.2302,183.9607,184.0629,14471.0
2019-09-03 12:00:00,198.12,198.36,197.64,197.71,19438.0,184.1094,184.3324,183.6633,183.7283,19438.0
2019-09-03 12:10:00,197.75,198.06,197.27,198.05,55686.0,183.7655,184.0536,183.3195,184.0443,55686.0
2019-09-03 12:20:00,198.02,198.27,197.85,198.09,10391.0,184.0164,184.2487,183.8584,184.0815,10391.0
2019-09-03 12:30:00,198.0,198.43,197.76,198.36,11677.0,183.9978,184.3974,183.7748,184.3324,11677.0
2019-09-03 12:40:00,198.45,198.85,198.0,198.47,55955.0,184.416,184.7877,183.9978,184.4346,55955.0
2019-09-03 12:50:00,198.41,198.7,198.3,198.55,12691.0,184.3788,184.6483,184.2766,184.5089,12691.0
2019-09-03 13:00:00,198.59,198.78,198.35,198.51,9993.0,184.5461,184.7227,184.3231,184.4718,9993.0
2019-09-03 13:10:00,198.43,198.82,198.43,198.71,15687.0,184.3974,184.7599,184.3974,184.6576,15687.0
2019-09-03 13:20:00,198.74,198.84,198.58,198.59,8707.0,184.6855,184.7784,184.5368,184.5461,8707.0
2019-09-03 13:30:00,198.59,198.85,198.54,198.85,13545.0,184.5461,184.7877,184.4997,184.7877,13545.0
2019-09-03 13:40:00,198.8,198.84,198.42,198.55,13789.0,184.7413,184.7784,184.3881,184.5089,13789.0
2019-09-03 13:50:00,198.58,198.6,198.05,198.05,7634.0,184.5368,184.5554,184.0443,184.0443,7634.0
2019-09-03 14:00:00,198.09,198.18,197.85,198.04,11321.0,184.0815,184.1651,183.8584,184.035,11321.0
2019-09-03 14:10:00,197.97,198.42,197.97,198.42,9327.0,183.97,184.3881,183.97,184.3881,9327.0
2019-09-03 14:20:00,198.43,198.45,197.97,198.02,14367.0,184.3974,184.416,183.97,184.0164,14367.0
2019-09-03 14:30:00,198.01,198.45,197.99,198.36,15454.0,184.0071,184.416,183.9885,184.3324,15454.0
2019-09-03 14:40:00,198.42,198.46,198.24,198.31,21620.0,184.3881,184.4253,184.2209,184.2859,21620.0
2019-09-03 14:50:00,198.35,198.45,198.25,198.41,8850.0,184.3231,184.416,184.2302,184.3788,8850.0
2019-09-03 15:00:00,198.37,198.62,198.24,198.4,9411.0,184.3417,184.574,184.2209,184.3696,9411.0
2019-09-03 15:10:00,198.4,198.7,198.19,198.67,14376.0,184.3696,184.6483,184.1744,184.6205,14376.0
2019-09-03 15:20:00,198.67,198.71,198.56,198.66,24636.0,184.6205,184.6576,184.5182,184.6112,24636.0
2019-09-03 15:30:00,198.71,199.18,198.57,199.16,44472.0,184.6576,185.0944,184.5275,185.0758,44472.0
2019-09-03 15:40:00,199.17,199.36,198.99,199.18,30353.0,185.0851,185.2617,184.9178,185.0944,30353.0
2019-09-03 15:50:00,199.19,199.61,199.13,199.49,74532.0,185.1037,185.494,185.0479,185.3825,74532.0
2019-09-04 09:30:00,201.47,202.55,200.83,202.18,68801.0,187.2224,188.2261,186.6277,187.8822,68801.0
2019-09-04 09:40:00,202.0,202.21,199.77,201.17,59435.0,187.715,187.9101,185.6427,186.9437,59435.0
2019-09-04 09:50:00,201.16,201.69,200.85,201.4,32923.0,186.9344,187.4269,186.6463,187.1574,32923.0
2019-09-04 10:00:00,201.28,201.56,200.63,200.73,32557.0,187.0459,187.3061,186.4419,186.5348,32557.0
2019-09-04 10:10:00,200.89,201.11,200.55,200.78,37236.0,186.6835,186.8879,186.3675,186.5812,37236.0
2019-09-04 10:20:00,200.79,201.08,199.99,201.03,29001.0,186.5905,186.86,185.8471,186.8136,29001.0
2019-09-04 10:30:00,201.07,201.78,200.87,201.49,40150.0,186.8507,187.5105,186.6649,187.241,40150.0
2019-09-04 10:40:00,201.43,201.84,200.86,201.34,38902.0,187.1853,187.5663,186.6556,187.1016,38902.0
2019-09-04 10:50:00,201.44,202.19,201.39,202.16,37337.0,187.1946,187.8915,187.1481,187.8637,37337.0
2019-09-04 11:00:00,202.17,202.67,201.85,202.6,44228.0,187.8729,188.3376,187.5756,188.2725,44228.0
2019-09-04 11:10:00,202.56,202.74,201.65,202.31,24314.0,188.2354,188.4026,187.3897,188.003,24314.0
2019-09-04 11:20:00,202.46,203.0,202.36,202.86,28794.0,188.1424,188.6442,188.0495,188.5141,28794.0
2019-09-04 11:30:00,202.91,203.97,202.82,203.83,29040.0,188.5606,189.5457,188.477,189.4156,29040.0
2019-09-04 11:40:00,203.84,203.96,199.14,199.86,231520.0,189.4248,189.5364,185.0572,185.7263,231520.0
2019-09-04 11:50:00,199.84,200.78,199.28,199.5,46466.0,185.7077,186.5812,185.1873,185.3918,46466.0
2019-09-04 12:00:00,199.5,200.31,199.43,199.96,32923.0,185.3918,186.1445,185.3267,185.8192,32923.0
2019-09-04 12:10:00,200.0,200.48,199.89,200.18,30803.0,185.8564,186.3025,185.7542,186.0237,30803.0
2019-09-04 12:20:00,200.21,200.34,199.86,200.25,20589.0,186.0516,186.1724,185.7263,186.0887,20589.0
2019-09-04 12:30:00,200.17,200.21,199.53,199.56,21560.0,186.0144,186.0516,185.4196,185.4475,21560.0
2019-09-04 12:40:00,199.56,199.74,199.42,199.69,17803.0,185.4475,185.6148,185.3174,185.5683,17803.0
2019-09-04 12:50:00,199.7,199.81,199.52,199.73,18179.0,185.5776,185.6798,185.4103,185.6055,18179.0
2019-09-04 13:00:00,199.83,200.42,199.79,200.36,12988.0,185.6984,186.2467,185.6613,186.1909,12988.0
2019-09-04 13:10:00,200.38,200.38,199.93,200.12,20349.0,186.2095,186.2095,185.7914,185.9679,20349.0
2019-09-04 13:20:00,200.17,200.17,199.91,199.93,51867.0,186.0144,186.0144,185.7728,185.7914,51867.0
2019-09-04 13:30:00,199.91,200.16,199.73,200.07,48574.0,185.7728,186.0051,185.6055,185.9215,48574.0
2019-09-04 13:40:00,200.08,200.08,199.65,199.78,37341.0,185.9307,185.9307,185.5312,185.652,37341.0
2019-09-04 13:50:00,199.78,200.11,199.73,200.02,109970.0,185.652,185.9586,185.6055,185.875,109970.0
2019-09-04 14:00:00,200.0,200.11,199.9,200.03,30885.0,185.8564,185.9586,185.7635,185.8843,30885.0
2019-09-04 14:10:00,200.05,200.11,199.9,200.02,27182.0,185.9029,185.9586,185.7635,185.875,27182.0
2019-09-04 14:20:00,200.04,200.75,199.96,200.53,47440.0,185.8936,186.5534,185.8192,186.3489,47440.0
2019-09-04 14:30:00,200.52,200.86,200.51,200.74,29310.0,186.3396,186.6556,186.3303,186.5441,29310.0
2019-09-04 14:40:00,200.74,201.5,200.68,201.11,24509.0,186.5441,187.2503,186.4883,186.8879,24509.0
2019-09-04 14:50:00,201.06,201.66,201.02,201.62,35510.0,186.8414,187.399,186.8043,187.3618,35510.0
2019-09-04 15:00:00,201.62,202.22,201.62,202.19,33536.0,187.3618,187.9194,187.3618,187.8915,33536.0
2019-09-04 15:10:00,202.2,202.63,202.19,202.6,28559.0,187.9008,188.3004,187.8915,188.2725,28559.0
2019-09-04 15:20:00,202.59,202.7,202.42,202.55,23592.0,188.2632,188.3655,188.1053,188.2261,23592.0
2019-09-04 15:30:00,202.6,202.88,202.52,202.75,33330.0,188.2725,188.5327,188.1982,188.4119,33330.0
2019-09-04 15:40:00,202.76,202.8,202.44,202.56,47033.0,188.4212,188.4584,188.1239,188.2354,47033.0
2019-09-04 15:50:00,202.57,202.79,202.35,202.71,119265.0,188.2447,188.4491,188.0402,188.3748,119265.0
2019-09-05 09:30:00,205.7,206.79,204.43,204.66,72227.0,191.1533,192.1662,189.9731,190.1869,72227.0
2019-09-05 09:40:00,204.49,204.54,203.55,204.46,23235.0,190.0289,190.0753,189.1554,190.001,23235.0
2019-09-05 09:50:00,204.45,205.65,204.45,205.65,19570.0,189.9917,191.1068,189.9917,191.1068,19570.0
2019-09-05 10:00:00,205.64,205.88,205.29,205.29,19349.0,191.0976,191.3206,190.7723,190.7723,19349.0
2019-09-05 10:10:00,205.22,205.68,205.22,205.45,21495.0,190.7073,191.1347,190.7073,190.921,21495.0
2019-09-05 10:20:00,205.37,205.37,204.48,204.57,28336.0,190.8466,190.8466,190.0196,190.1032,28336.0
2019-09-05 10:30:00,204.56,204.99,204.44,204.46,25483.0,190.0939,190.4935,189.9824,190.001,25483.0
2019-09-05 10:40:00,204.45,204.82,204.43,204.82,22961.0,189.9917,190.3355,189.9731,190.3355,22961.0
2019-09-05 10:50:00,204.95,205.21,204.79,204.81,14609.0,190.4563,190.698,190.3077,190.3262,14609.0
2019-09-05 11:00:00,204.88,205.03,204.57,204.88,21322.0,190.3913,190.5307,190.1032,190.3913,21322.0
2019-09-05 11:10:00,204.92,204.96,204.56,204.67,29989.0,190.4285,190.4656,190.0939,190.1962,29989.0
2019-09-05 11:20:00,204.71,205.25,204.58,205.12,18479.0,190.2333,190.7351,190.1125,190.6143,18479.0
2019-09-05 11:30:00,205.17,205.2,204.8,205.19,14089.0,190.6608,190.6887,190.317,190.6794,14089.0
2019-09-05 11:40:00,205.2,205.63,205.0,205.63,21310.0,190.6887,191.0883,190.5028,191.0883,21310.0
2019-09-05 11:50:00,205.57,205.64,205.22,205.45,19034.0,191.0325,191.0976,190.7073,190.921,19034.0
2019-09-05 12:00:00,205.39,205.85,205.35,205.85,14516.0,190.8652,191.2927,190.8281,191.2927,14516.0
2019-09-05 12:10:00,205.9,206.01,205.82,205.99,16591.0,191.3392,191.4414,191.2648,191.4228,16591.0
2019-09-05 12:20:00,205.94,206.04,205.58,205.75,21464.0,191.3763,191.4693,191.0418,191.1998,21464.0
2019-09-05 12:30:00,205.75,205.89,205.66,205.86,19605.0,191.1998,191.3299,191.1161,191.302,19605.0
2019-09-05 12:40:00,205.83,206.03,205.58,205.58,13834.0,191.2741,191.46,191.0418,191.0418,13834.0
2019-09-05 12:50:00,205.53,205.63,205.34,205.51,52239.0,190.9953,191.0883,190.8188,190.9767,52239.0
2019-09-05 13:00:00,205.54,205.69,205.07,205.11,55075.0,191.0046,191.144,190.5679,190.605,55075.0
2019-09-05 13:10:00,205.05,205.43,205.04,205.27,10302.0,190.5493,190.9024,190.54,190.7537,10302.0
2019-09-05 13:20:00,205.24,205.79,205.23,205.39,12661.0,190.7258,191.2369,190.7165,190.8652,12661.0
2019-09-05 13:30:00,205.35,205.35,204.79,204.9,9568.0,190.8281,190.8281,190.3077,190.4099,9568.0
2019-09-05 13:40:00,204.91,205.1,204.88,205.04,8592.0,190.4192,190.5957,190.3913,190.54,8592.0
2019-09-05 13:50:00,205.05,205.29,204.98,205.06,10976.0,190.5493,190.7723,190.4842,190.5586,10976.0
2019-09-05 14:00:00,204.99,205.07,204.89,205.07,8730.0,190.4935,190.5679,190.4006,190.5679,8730.0
2019-09-05 14:10:00,205.06,205.4,204.99,205.33,10257.0,190.5586,190.8745,190.4935,190.8095,10257.0
2019-09-05 14:20:00,205.25,205.45,205.1,205.45,10671.0,190.7351,190.921,190.5957,190.921,10671.0
2019-09-05 14:30:00,205.39,205.61,205.29,205.59,13228.0,190.8652,191.0697,190.7723,191.0511,13228.0
2019-09-05 14:40:00,205.6,205.76,205.43,205.49,32126.0,191.0604,191.2091,190.9024,190.9582,32126.0
2019-09-05 14:50:00,205.51,205.83,205.44,205.77,29410.0,190.9767,191.2741,190.9117,191.2184,29410.0
2019-09-05 15:00:00,205.74,205.99,205.53,205.68,20725.0,191.1905,191.4228,190.9953,191.1347,20725.0
2019-09-05 15:10:00,205.66,205.85,205.6,205.6,24224.0,191.1161,191.2927,191.0604,191.0604,24224.0
2019-09-05 15:20:00,205.69,205.86,205.64,205.81,19851.0,191.144,191.302,191.0976,191.2555,19851.0
2019-09-05 15:30:00,205.82,205.9,205.56,205.59,30667.0,191.2648,191.3392,191.0232,191.0511,30667.0
2019-09-05 15:40:00,205.62,205.71,205.37,205.37,28930.0,191.079,191.1626,190.8466,190.8466,28930.0
2019-09-05 15:50:00,205.36,205.48,204.95,205.03,106468.0,190.8374,190.9489,190.4563,190.5307,106468.0
2019-09-06 09:30:00,205.08,206.34,205.03,205.27,52907.0,190.5772,191.7481,190.5307,190.7537,52907.0
2019-09-06 09:40:00,205.12,206.13,204.99,205.7,43666.0,190.6143,191.5529,190.4935,191.1533,43666.0
2019-09-06 09:50:00,205.82,206.61,205.74,206.38,29141.0,191.2648,191.999,191.1905,191.7852,29141.0
2019-09-06 10:00:00,206.16,206.6,206.07,206.53,25149.0,191.5808,191.9897,191.4971,191.9246,25149.0
2019-09-06 10:10:00,206.64,206.65,206.0,206.13,16893.0,192.0268,192.0361,191.4321,191.5529,16893.0
2019-09-06 10:20:00,206.01,206.38,205.66,206.37,7992.0,191.4414,191.7852,191.1161,191.7759,7992.0
2019-09-06 10:30:00,206.41,206.75,206.23,206.43,10645.0,191.8131,192.1291,191.6458,191.8317,10645.0
2019-09-06 10:40:00,206.42,206.53,206.19,206.33,10849.0,191.8224,191.9246,191.6087,191.7388,10849.0
2019-09-06 10:50:00,206.38,206.58,206.17,206.58,7996.0,191.7852,191.9711,191.5901,191.9711,7996.0
2019-09-06 11:00:00,206.7,206.84,206.58,206.78,13716.0,192.0826,192.2127,191.9711,192.1569,13716.0
2019-09-06 11:10:00,206.76,206.8,206.25,206.37,11266.0,192.1383,192.1755,191.6644,191.7759,11266.0
2019-09-06 11:20:00,206.44,206.65,206.17,206.57,11899.0,191.841,192.0361,191.5901,191.9618,11899.0
2019-09-06 11:30:00,206.65,206.81,206.46,206.8,10237.0,192.0361,192.1848,191.8596,192.1755,10237.0
2019-09-06 11:40:00,206.76,207.13,206.63,206.95,96084.0,192.1383,192.4822,192.0175,192.3149,96084.0
2019-09-06 11:50:00,207.04,207.5,206.68,206.68,82676.0,192.3985,192.826,192.064,192.064,82676.0
2019-09-06 12:00:00,206.63,207.17,206.58,207.12,11292.0,192.0175,192.5194,191.9711,192.4729,11292.0
2019-09-06 12:10:00,207.1,207.1,206.79,206.95,15158.0,192.4543,192.4543,192.1662,192.3149,15158.0
2019-09-06 12:20:00,206.95,207.01,206.65,206.84,14186.0,192.3149,192.3707,192.0361,192.2127,14186.0
2019-09-06 12:30:00,206.86,206.99,206.63,206.75,50426.0,192.2313,192.3521,192.0175,192.1291,50426.0
2019-09-06 12:40:00,206.76,206.86,206.52,206.56,20600.0,192.1383,192.2313,191.9153,191.9525,20600.0
2019-09-06 12:50:00,206.66,206.85,206.46,206.58,15226.0,192.0454,192.222,191.8596,191.9711,15226.0
2019-09-06 13:00:00,206.68,206.89,206.54,206.6,19534.0,192.064,192.2592,191.9339,191.9897,19534.0
2019-09-06 13:10:00,206.58,206.91,206.57,206.65,18929.0,191.9711,192.2777,191.9618,192.0361,18929.0
2019-09-06 13:20:00,206.68,206.84,206.67,206.82,12618.0,192.064,192.2127,192.0547,192.1941,12618.0
2019-09-06 13:30:00,206.76,207.03,206.73,206.73,22660.0,192.1383,192.3893,192.1105,192.1105,22660.0
2019-09-06 13:40:00,206.69,206.71,206.39,206.59,18769.0,192.0733,192.0919,191.7945,191.9804,18769.0
2019-09-06 13:50:00,206.66,206.85,206.6,206.85,10507.0,192.0454,192.222,191.9897,192.222,10507.0
2019-09-06 14:00:00,206.75,206.86,206.67,206.78,14759.0,192.1291,192.2313,192.0547,192.1569,14759.0
2019-09-06 14:10:00,206.8,206.8,206.61,206.78,10257.0,192.1755,192.1755,191.999,192.1569,10257.0
2019-09-06 14:20:00,206.73,206.86,206.7,206.83,11765.0,192.1105,192.2313,192.0826,192.2034,11765.0
2019-09-06 14:30:00,206.79,206.87,206.71,206.82,12318.0,192.1662,192.2406,192.0919,192.1941,12318.0
2019-09-06 14:40:00,206.78,206.82,206.49,206.8,11630.0,192.1569,192.1941,191.8874,192.1755,11630.0
2019-09-06 14:50:00,206.75,206.87,206.52,206.62,18925.0,192.1291,192.2406,191.9153,192.0083,18925.0
2019-09-06 15:00:00,206.62,206.85,206.61,206.82,20717.0,192.0083,192.222,191.999,192.1941,20717.0
2019-09-06 15:10:00,206.78,206.84,206.66,206.68,29104.0,192.1569,192.2127,192.0454,192.064,29104.0
2019-09-06 15:20:00,206.68,206.75,206.51,206.68,19803.0,192.064,192.1291,191.906,192.064,19803.0
2019-09-06 15:30:00,206.72,206.98,206.55,206.91,45775.0,192.1012,192.3428,191.9432,192.2777,45775.0
2019-09-06 15:40:00,206.92,206.94,206.68,206.79,44980.0,192.287,192.3056,192.064,192.1662,44980.0
2019-09-06 15:50:00,206.83,207.06,206.63,206.98,139743.0,192.2034,192.4171,192.0175,192.3428,139743.0
2019-09-09 09:30:00,207.0,207.16,205.38,205.47,80126.0,192.3614,192.5101,190.8559,190.9396,80126.0
2019-09-09 09:40:00,205.35,206.21,204.85,204.97,60028.0,190.8281,191.6272,190.3634,190.4749,60028.0
2019-09-09 09:50:00,205.01,205.24,204.52,204.88,25043.0,190.5121,190.7258,190.0568,190.3913,25043.0
2019-09-09 10:00:00,204.94,206.69,204.88,206.59,44457.0,190.4471,192.0733,190.3913,191.9804,44457.0
2019-09-09 10:10:00,206.59,206.65,206.04,206.2,34585.0,191.9804,192.0361,191.4693,191.618,34585.0
2019-09-09 10:20:00,206.22,206.32,205.99,206.13,24479.0,191.6365,191.7295,191.4228,191.5529,24479.0
2019-09-09 10:30:00,206.14,206.22,205.46,205.68,17849.0,191.5622,191.6365,190.9303,191.1347,17849.0
2019-09-09 10:40:00,205.68,205.94,205.29,205.29,11393.0,191.1347,191.3763,190.7723,190.7723,11393.0
2019-09-09 10:50:00,205.25,205.9,205.17,205.6,30903.0,190.7351,191.3392,190.6608,191.0604,30903.0
2019-09-09 11:00:00,205.66,205.84,205.45,205.56,35925.0,191.1161,191.2834,190.921,191.0232,35925.0
2019-09-09 11:10:00,205.56,205.66,205.43,205.56,50654.0,191.0232,191.1161,190.9024,191.0232,50654.0
2019-09-09 11:20:00,205.56,205.68,205.43,205.58,40534.0,191.0232,191.1347,190.9024,191.0418,40534.0
2019-09-09 11:30:00,205.54,205.87,205.45,205.71,15505.0,191.0046,191.3113,190.921,191.1626,15505.0
2019-09-09 11:40:00,205.7,205.85,205.41,205.52,23059.0,191.1533,191.2927,190.8838,190.986,23059.0
2019-09-09 11:50:00,205.45,205.67,205.41,205.5,27337.0,190.921,191.1254,190.8838,190.9675,27337.0
2019-09-09 12:00:00,205.48,205.53,205.33,205.49,60287.0,190.9489,190.9953,190.8095,190.9582,60287.0
2019-09-09 12:10:00,205.49,205.55,205.35,205.42,30327.0,190.9582,191.0139,190.8281,190.8931,30327.0
2019-09-09 12:20:00,205.42,205.51,205.23,205.45,15500.0,190.8931,190.9767,190.7165,190.921,15500.0
2019-09-09 12:30:00,205.46,205.56,205.34,205.56,11302.0,190.9303,191.0232,190.8188,191.0232,11302.0
2019-09-09 12:40:00,205.58,205.75,205.38,205.45,26468.0,191.0418,191.1998,190.8559,190.921,26468.0
2019-09-09 12:50:00,205.49,205.72,205.47,205.62,31866.0,190.9582,191.1719,190.9396,191.079,31866.0
2019-09-09 13:00:00,205.6,205.65,205.43,205.46,10514.0,191.0604,191.1068,190.9024,190.9303,10514.0
2019-09-09 13:10:00,205.51,205.61,205.45,205.49,16705.0,190.9767,191.0697,190.921,190.9582,16705.0
2019-09-09 13:20:00,205.51,205.58,205.47,205.52,9898.0,190.9767,191.0418,190.9396,190.986,9898.0
2019-09-09 13:30:00,205.48,205.67,205.42,205.65,10659.0,190.9489,191.1254,190.8931,191.1068,10659.0
2019-09-09 13:40:00,205.65,205.73,205.46,205.65,15005.0,191.1068,191.1812,190.9303,191.1068,15005.0
2019-09-09 13:50:00,205.63,205.7,205.2,205.22,14857.0,191.0883,191.1533,190.6887,190.7073,14857.0
2019-09-09 14:00:00,205.23,205.29,204.89,204.93,18036.0,190.7165,190.7723,190.4006,190.4378,18036.0
2019-09-09 14:10:00,204.92,205.07,204.77,204.83,49117.0,190.4285,190.5679,190.2891,190.3448,49117.0
2019-09-09 14:20:00,204.78,204.9,204.43,204.47,27122.0,190.2984,190.4099,189.9731,190.0103,27122.0
2019-09-09 14:30:00,204.46,204.94,204.46,204.88,18132.0,190.001,190.4471,190.001,190.3913,18132.0
2019-09-09 14:40:00,204.89,205.28,204.87,205.2,9809.0,190.4006,190.763,190.382,190.6887,9809.0
2019-09-09 14:50:00,205.2,205.38,204.96,205.0,11505.0,190.6887,190.8559,190.4656,190.5028,11505.0
2019-09-09 15:00:00,204.99,205.13,204.82,204.84,18821.0,190.4935,190.6236,190.3355,190.3541,18821.0
2019-09-09 15:10:00,204.86,205.23,204.85,205.23,12391.0,190.3727,190.7165,190.3634,190.7165,12391.0
2019-09-09 15:20:00,205.24,205.29,205.11,205.12,13785.0,190.7258,190.7723,190.605,190.6143,13785.0
2019-09-09 15:30:00,205.12,205.18,204.91,205.17,30694.0,190.6143,190.6701,190.4192,190.6608,30694.0
2019-09-09 15:40:00,205.18,205.46,205.15,205.35,28730.0,190.6701,190.9303,190.6422,190.8281,28730.0
2019-09-09 15:50:00,205.34,205.68,205.18,205.48,82554.0,190.8188,191.1347,190.6701,190.9489,82554.0
2019-09-10 09:30:00,203.76,204.0,200.82,201.28,65030.0,189.3505,189.5735,186.6184,187.0459,65030.0
2019-09-10 09:40:00,201.35,201.96,200.87,201.09,40790.0,187.1109,187.6778,186.6649,186.8693,40790.0
2019-09-10 09:50:00,201.14,201.18,199.49,200.0,32476.0,186.9158,186.953,185.3825,185.8564,32476.0
2019-09-10 10:00:00,199.88,200.43,199.59,200.0,29511.0,185.7449,186.256,185.4754,185.8564,29511.0
2019-09-10 10:10:00,199.86,200.1,199.74,200.0,56579.0,185.7263,185.9493,185.6148,185.8564,56579.0
2019-09-10 10:20:00,200.03,200.58,200.03,200.37,55576.0,185.8843,186.3954,185.8843,186.2002,55576.0
2019-09-10 10:30:00,200.49,201.11,200.21,200.52,39258.0,186.3118,186.8879,186.0516,186.3396,39258.0
2019-09-10 10:40:00,200.51,200.85,200.4,200.7,25028.0,186.3303,186.6463,186.2281,186.5069,25028.0
2019-09-10 10:50:00,200.83,201.11,200.67,200.72,39299.0,186.6277,186.8879,186.479,186.5255,39299.0
2019-09-10 11:00:00,200.75,200.93,199.98,200.0,34101.0,186.5534,186.7206,185.8378,185.8564,34101.0
2019-09-10 11:10:00,200.04,200.34,199.94,200.0,69922.0,185.8936,186.1724,185.8006,185.8564,69922.0
2019-09-10 11:20:00,199.99,200.15,199.43,199.68,45639.0,185.8471,185.9958,185.3267,185.559,45639.0
2019-09-10 11:30:00,199.68,199.72,199.3,199.3,22821.0,185.559,185.5962,185.2059,185.2059,22821.0
2019-09-10 11:40:00,199.3,199.7,198.78,199.62,60824.0,185.2059,185.5776,184.7227,185.5033,60824.0
2019-09-10 11:50:00,199.74,200.18,199.5,200.05,30187.0,185.6148,186.0237,185.3918,185.9029,30187.0
2019-09-10 12:00:00,200.02,200.64,199.97,200.64,20782.0,185.875,186.4511,185.8285,186.4511,20782.0
2019-09-10 12:10:00,200.62,200.8,200.13,200.26,102831.0,186.4326,186.5998,185.9772,186.098,102831.0
2019-09-10 12:20:00,200.33,200.94,200.33,200.83,35313.0,186.1631,186.7299,186.1631,186.6277,35313.0
2019-09-10 12:30:00,200.77,200.89,200.64,200.78,18658.0,186.572,186.6835,186.4511,186.5812,18658.0
2019-09-10 12:40:00,200.74,200.82,200.3,200.55,21626.0,186.5441,186.6184,186.1352,186.3675,21626.0
2019-09-10 12:50:00,200.5,200.52,200.22,200.33,18556.0,186.321,186.3396,186.0608,186.1631,18556.0
2019-09-10 13:00:00,200.39,200.48,199.77,199.93,22653.0,186.2188,186.3025,185.6427,185.7914,22653.0
2019-09-10 13:10:00,199.92,199.94,199.29,199.35,28252.0,185.7821,185.8006,185.1966,185.2524,28252.0
2019-09-10 13:20:00,199.38,199.52,199.09,199.19,28810.0,185.2802,185.4103,185.0108,185.1037,28810.0
2019-09-10 13:30:00,199.19,199.55,199.07,199.49,19579.0,185.1037,185.4382,184.9922,185.3825,19579.0
2019-09-10 13:40:00,199.42,199.67,199.41,199.49,15634.0,185.3174,185.5497,185.3081,185.3825,15634.0
2019-09-10 13:50:00,199.48,199.64,199.37,199.5,17006.0,185.3732,185.5219,185.271,185.3918,17006.0
2019-09-10 14:00:00,199.46,199.46,199.14,199.24,17749.0,185.3546,185.3546,185.0572,185.1501,17749.0
2019-09-10 14:10:00,199.19,199.24,198.84,199.04,13464.0,185.1037,185.1501,184.7784,184.9643,13464.0
2019-09-10 14:20:00,199.04,199.18,198.97,199.04,16394.0,184.9643,185.0944,184.8992,184.9643,16394.0
2019-09-10 14:30:00,199.01,199.06,198.57,198.65,23197.0,184.9364,184.9829,184.5275,184.6019,23197.0
2019-09-10 14:40:00,198.65,198.68,198.14,198.14,102286.0,184.6019,184.6298,184.1279,184.1279,102286.0
2019-09-10 14:50:00,198.13,198.4,198.0,198.33,25862.0,184.1186,184.3696,183.9978,184.3045,25862.0
2019-09-10 15:00:00,198.33,198.59,198.23,198.43,19738.0,184.3045,184.5461,184.2116,184.3974,19738.0
2019-09-10 15:10:00,198.45,198.74,198.43,198.74,19422.0,184.416,184.6855,184.3974,184.6855,19422.0
2019-09-10 15:20:00,198.74,198.86,198.59,198.84,22565.0,184.6855,184.797,184.5461,184.7784,22565.0
2019-09-10 15:30:00,198.84,198.92,198.75,198.86,37845.0,184.7784,184.8528,184.6948,184.797,37845.0
2019-09-10 15:40:00,198.87,199.05,198.73,198.73,43673.0,184.8063,184.9736,184.6762,184.6762,43673.0
2019-09-10 15:50:00,198.73,199.57,198.68,199.46,129530.0,184.6762,185.4568,184.6298,185.3546,129530.0
2019-09-11 09:30:00,198.48,199.13,197.34,198.41,43316.0,184.4439,185.0479,183.3845,184.3788,43316.0
2019-09-11 09:40:00,198.64,199.28,198.42,199.11,30411.0,184.5926,185.1873,184.3881,185.0293,30411.0
2019-09-11 09:50:00,199.04,199.12,198.1,198.64,36317.0,184.9643,185.0386,184.0908,184.5926,36317.0
2019-09-11 10:00:00,198.72,198.86,198.42,198.73,34473.0,184.6669,184.797,184.3881,184.6762,34473.0
2019-09-11 10:10:00,198.86,198.86,198.15,198.6,16975.0,184.797,184.797,184.1372,184.5554,16975.0
2019-09-11 10:20:00,198.6,198.6,198.19,198.44,18979.0,184.5554,184.5554,184.1744,184.4067,18979.0
2019-09-11 10:30:00,198.52,198.73,198.39,198.48,28258.0,184.4811,184.6762,184.3603,184.4439,28258.0
2019-09-11 10:40:00,198.49,198.52,198.21,198.26,14060.0,184.4532,184.4811,184.193,184.2395,14060.0
2019-09-11 10:50:00,198.29,198.4,198.12,198.31,12652.0,184.2673,184.3696,184.1094,184.2859,12652.0
2019-09-11 11:00:00,198.38,198.8,198.23,198.8,12242.0,184.351,184.7413,184.2116,184.7413,12242.0
2019-09-11 11:10:00,198.72,198.82,198.33,198.5,7271.0,184.6669,184.7599,184.3045,184.4625,7271.0
2019-09-11 11:20:00,198.5,199.25,198.47,199.25,14344.0,184.4625,185.1594,184.4346,185.1594,14344.0
2019-09-11 11:30:00,199.24,199.59,198.91,199.22,15778.0,185.1501,185.4754,184.8435,185.1316,15778.0
2019-09-11 11:40:00,199.14,199.41,199.0,199.24,20114.0,185.0572,185.3081,184.9271,185.1501,20114.0
2019-09-11 11:50:00,199.32,199.35,198.99,199.11,8775.0,185.2245,185.2524,184.9178,185.0293,8775.0
2019-09-11 12:00:00,199.03,199.36,198.92,199.35,25535.0,184.955,185.2617,184.8528,185.2524,25535.0
2019-09-11 12:10:00,199.4,199.88,199.33,199.84,4667.0,185.2988,185.7449,185.2338,185.7077,4667.0
2019-09-11 12:20:00,199.86,199.93,199.72,199.84,5980.0,185.7263,185.7914,185.5962,185.7077,5980.0
2019-09-11 12:30:00,199.83,199.99,199.8,199.85,7113.0,185.6984,185.8471,185.6705,185.717,7113.0
2019-09-11 12:40:00,199.85,199.86,199.66,199.85,5400.0,185.717,185.7263,185.5404,185.717,5400.0
2019-09-11 12:50:00,199.81,199.81,199.5,199.71,6709.0,185.6798,185.6798,185.3918,185.5869,6709.0
2019-09-11 13:00:00,199.65,199.74,199.49,199.67,6281.0,185.5312,185.6148,185.3825,185.5497,6281.0
2019-09-11 13:10:00,199.68,199.76,199.39,199.6,7364.0,185.559,185.6334,185.2895,185.4847,7364.0
2019-09-11 13:20:00,199.55,199.6,199.21,199.28,10339.0,185.4382,185.4847,185.1223,185.1873,10339.0
2019-09-11 13:30:00,199.18,199.22,198.78,198.81,14249.0,185.0944,185.1316,184.7227,184.7506,14249.0
2019-09-11 13:40:00,198.78,198.87,198.46,198.76,12410.0,184.7227,184.8063,184.4253,184.7041,12410.0
2019-09-11 13:50:00,198.81,198.92,198.64,198.72,11373.0,184.7506,184.8528,184.5926,184.6669,11373.0
2019-09-11 14:00:00,198.74,198.74,198.35,198.54,9663.0,184.6855,184.6855,184.3231,184.4997,9663.0
2019-09-11 14:10:00,198.6,198.61,198.32,198.35,9232.0,184.5554,184.5647,184.2952,184.3231,9232.0
2019-09-11 14:20:00,198.4,198.48,197.84,197.94,22329.0,184.3696,184.4439,183.8492,183.9421,22329.0
2019-09-11 14:30:00,197.98,197.98,197.58,197.63,11499.0,183.9793,183.9793,183.6075,183.654,11499.0
2019-09-11 14:40:00,197.64,197.69,197.35,197.39,15258.0,183.6633,183.7098,183.3938,183.431,15258.0
2019-09-11 14:50:00,197.38,197.42,197.11,197.16,17649.0,183.4217,183.4589,183.1708,183.2172,17649.0
2019-09-11 15:00:00,197.18,197.44,197.18,197.38,18612.0,183.2358,183.4774,183.2358,183.4217,18612.0
2019-09-11 15:10:00,197.35,197.35,197.1,197.17,33648.0,183.3938,183.3938,183.1615,183.2265,33648.0
2019-09-11 15:20:00,197.19,197.52,197.19,197.28,29107.0,183.2451,183.5518,183.2451,183.3288,29107.0
2019-09-11 15:30:00,197.29,197.43,197.22,197.29,53623.0,183.338,183.4681,183.273,183.338,53623.0
2019-09-11 15:40:00,197.3,197.38,197.16,197.17,49125.0,183.3473,183.4217,183.2172,183.2265,49125.0
2019-09-11 15:50:00,197.18,197.54,197.12,197.26,130878.0,183.2358,183.5704,183.1801,183.3102,130878.0
2019-09-12 09:30:00,199.9,200.98,198.93,199.91,42792.0,185.7635,186.7671,184.8621,185.7728,42792.0
2019-09-12 09:40:00,199.97,200.02,198.14,198.87,64511.0,185.8285,185.875,184.1279,184.8063,64511.0
2019-09-12 09:50:00,198.79,198.94,198.24,198.57,57623.0,184.732,184.8714,184.2209,184.5275,57623.0
2019-09-12 10:00:00,198.59,198.6,197.27,197.28,24381.0,184.5461,184.5554,183.3195,183.3288,24381.0
2019-09-12 10:10:00,197.22,198.09,197.04,197.04,27093.0,183.273,184.0815,183.1057,183.1057,27093.0
2019-09-12 10:20:00,197.11,197.88,197.04,197.88,53937.0,183.1708,183.8863,183.1057,183.8863,53937.0
2019-09-12 10:30:00,197.88,198.01,197.26,197.83,33333.0,183.8863,184.0071,183.3102,183.8399,33333.0
2019-09-12 10:40:00,197.91,198.06,197.34,197.71,34430.0,183.9142,184.0536,183.3845,183.7283,34430.0
2019-09-12 10:50:00,197.76,198.03,197.28,197.58,49429.0,183.7748,184.0257,183.3288,183.6075,49429.0
2019-09-12 11:00:00,197.56,198.23,197.22,198.14,42820.0,183.589,184.2116,183.273,184.1279,42820.0
2019-09-12 11:10:00,198.28,198.78,198.03,198.7,19284.0,184.258,184.7227,184.0257,184.6483,19284.0
2019-09-12 11:20:00,198.62,199.16,198.39,198.39,19143.0,184.574,185.0758,184.3603,184.3603,19143.0
2019-09-12 11:30:00,198.44,198.59,198.15,198.29,14754.0,184.4067,184.5461,184.1372,184.2673,14754.0
2019-09-12 11:40:00,198.34,198.51,198.25,198.32,11654.0,184.3138,184.4718,184.2302,184.2952,11654.0
2019-09-12 11:50:00,198.34,198.54,198.24,198.25,11315.0,184.3138,184.4997,184.2209,184.2302,11315.0
2019-09-12 12:00:00,198.25,198.25,197.75,197.94,11560.0,184.2302,184.2302,183.7655,183.9421,11560.0
2019-09-12 12:10:00,197.99,198.1,197.67,197.84,11205.0,183.9885,184.0908,183.6912,183.8492,11205.0
2019-09-12 12:20:00,197.83,197.89,197.55,197.59,14379.0,183.8399,183.8956,183.5797,183.6168,14379.0
2019-09-12 12:30:00,197.57,197.68,197.51,197.61,12186.0,183.5982,183.7005,183.5425,183.6354,12186.0
2019-09-12 12:40:00,197.59,197.87,197.59,197.79,11575.0,183.6168,183.877,183.6168,183.8027,11575.0
2019-09-12 12:50:00,197.83,197.89,197.69,197.87,11592.0,183.8399,183.8956,183.7098,183.877,11592.0
2019-09-12 13:00:00,197.94,198.1,197.82,197.88,17754.0,183.9421,184.0908,183.8306,183.8863,17754.0
2019-09-12 13:10:00,197.88,197.97,197.72,197.83,8707.0,183.8863,183.97,183.7376,183.8399,8707.0
2019-09-12 13:20:00,197.82,197.82,197.71,197.79,10097.0,183.8306,183.8306,183.7283,183.8027,10097.0
2019-09-12 13:30:00,197.82,197.83,197.73,197.78,9902.0,183.8306,183.8399,183.7469,183.7934,9902.0
2019-09-12 13:40:00,197.77,197.97,197.7,197.95,9786.0,183.7841,183.97,183.7191,183.9514,9786.0
2019-09-12 13:50:00,197.94,198.04,197.93,198.02,9010.0,183.9421,184.035,183.9328,184.0164,9010.0
2019-09-12 14:00:00,198.05,198.05,197.84,197.93,10896.0,184.0443,184.0443,183.8492,183.9328,10896.0
2019-09-12 14:10:00,197.94,198.05,197.89,197.95,31006.0,183.9421,184.0443,183.8956,183.9514,31006.0
2019-09-12 14:20:00,197.97,198.13,197.95,198.05,13449.0,183.97,184.1186,183.9514,184.0443,13449.0
2019-09-12 14:30:00,198.04,198.31,198.03,198.31,9228.0,184.035,184.2859,184.0257,184.2859,9228.0
2019-09-12 14:40:00,198.31,198.37,198.24,198.24,9107.0,184.2859,184.3417,184.2209,184.2209,9107.0
2019-09-12 14:50:00,198.22,198.36,198.12,198.27,11221.0,184.2023,184.3324,184.1094,184.2487,11221.0
2019-09-12 15:00:00,198.25,198.33,198.01,198.1,8869.0,184.2302,184.3045,184.0071,184.0908,8869.0
2019-09-12 15:10:00,198.12,198.12,197.87,197.87,12301.0,184.1094,184.1094,183.877,183.877,12301.0
2019-09-12 15:20:00,197.86,197.96,197.76,197.76,17929.0,183.8677,183.9607,183.7748,183.7748,17929.0
2019-09-12 15:30:00,197.76,197.85,197.59,197.61,18548.0,183.7748,183.8584,183.6168,183.6354,18548.0
2019-09-12 15:40:00,197.61,197.61,197.24,197.24,33309.0,183.6354,183.6354,183.2916,183.2916,33309.0
2019-09-12 15:50:00,197.28,197.32,197.02,197.26,93260.0,183.3288,183.3659,183.0871,183.3102,93260.0
2019-09-13 09:30:00,195.45,196.9,195.01,196.9,67702.0,181.6282,182.9756,181.2193,182.9756,67702.0
2019-09-13 09:40:00,197.13,197.75,196.95,197.03,14978.0,183.1894,183.7655,183.0221,183.0964,14978.0
2019-09-13 09:50:00,196.99,197.15,196.79,197.1,13354.0,183.0593,183.2079,182.8734,183.1615,13354.0
2019-09-13 10:00:00,197.1,197.33,196.56,196.84,23224.0,183.1615,183.3752,182.6597,182.9199,23224.0
2019-09-13 10:10:00,196.85,197.47,196.41,197.2,54012.0,182.9292,183.5053,182.5203,183.2544,54012.0
2019-09-13 10:20:00,197.15,197.49,197.0,197.07,12432.0,183.2079,183.5239,183.0686,183.1336,12432.0
2019-09-13 10:30:00,197.03,197.27,197.03,197.03,11929.0,183.0964,183.3195,183.0964,183.0964,11929.0
2019-09-13 10:40:00,197.08,197.28,196.81,197.19,16818.0,183.1429,183.3288,182.892,183.2451,16818.0
2019-09-13 10:50:00,197.16,197.27,196.98,197.04,19153.0,183.2172,183.3195,183.05,183.1057,19153.0
2019-09-13 11:00:00,197.08,197.3,197.07,197.23,45380.0,183.1429,183.3473,183.1336,183.2823,45380.0
2019-09-13 11:10:00,197.26,197.28,197.09,197.16,23568.0,183.3102,183.3288,183.1522,183.2172,23568.0
2019-09-13 11:20:00,197.14,197.3,196.95,197.09,12950.0,183.1987,183.3473,183.0221,183.1522,12950.0
2019-09-13 11:30:00,197.06,197.19,196.92,197.06,8449.0,183.1243,183.2451,182.9942,183.1243,8449.0
2019-09-13 11:40:00,197.06,197.14,196.93,196.98,15276.0,183.1243,183.1987,183.0035,183.05,15276.0
2019-09-13 11:50:00,196.98,197.07,196.78,196.97,10398.0,183.05,183.1336,182.8641,183.0407,10398.0
2019-09-13 12:00:00,196.99,197.1,196.75,196.86,21857.0,183.0593,183.1615,182.8362,182.9385,21857.0
2019-09-13 12:10:00,196.83,196.83,196.6,196.66,13121.0,182.9106,182.9106,182.6968,182.7526,13121.0
2019-09-13 12:20:00,196.62,196.66,196.12,196.16,39330.0,182.7154,182.7526,182.2508,182.288,39330.0
2019-09-13 12:30:00,196.12,196.36,195.99,196.13,13694.0,182.2508,182.4738,182.13,182.2601,13694.0
2019-09-13 12:40:00,196.14,196.19,195.91,196.01,14236.0,182.2694,182.3158,182.0556,182.1486,14236.0
2019-09-13 12:50:00,196.04,196.17,195.89,195.94,18712.0,182.1764,182.2973,182.0371,182.0835,18712.0
2019-09-13 13:00:00,195.94,195.95,195.26,195.58,22551.0,182.0835,182.0928,181.4516,181.749,22551.0
2019-09-13 13:10:00,195.6,195.64,195.35,195.39,29383.0,181.7676,181.8047,181.5352,181.5724,29383.0
2019-09-13 13:20:00,195.41,195.45,195.14,195.2,18397.0,181.591,181.6282,181.3401,181.3958,18397.0
2019-09-13 13:30:00,195.2,195.37,195.1,195.25,16560.0,181.3958,181.5538,181.3029,181.4423,16560.0
2019-09-13 13:40:00,195.21,195.24,194.03,194.89,25802.0,181.4051,181.433,180.3086,181.1078,25802.0
2019-09-13 13:50:00,194.89,195.18,194.88,195.11,15153.0,181.1078,181.3773,181.0985,181.3122,15153.0
2019-09-13 14:00:00,195.04,195.27,194.92,195.14,27488.0,181.2472,181.4609,181.1357,181.3401,27488.0
2019-09-13 14:10:00,195.12,195.15,194.75,194.82,12124.0,181.3215,181.3494,180.9777,181.0427,12124.0
2019-09-13 14:20:00,194.83,194.86,194.57,194.78,18071.0,181.052,181.0799,180.8104,181.0056,18071.0
2019-09-13 14:30:00,194.8,194.88,194.47,194.5,27445.0,181.0241,181.0985,180.7175,180.7454,27445.0
2019-09-13 14:40:00,194.47,194.66,193.58,194.39,17326.0,180.7175,180.894,179.8904,180.6431,17326.0
2019-09-13 14:50:00,194.4,194.63,194.39,194.56,62251.0,180.6524,180.8662,180.6431,180.8011,62251.0
2019-09-13 15:00:00,194.54,194.56,194.38,194.44,38725.0,180.7825,180.8011,180.6338,180.6896,38725.0
2019-09-13 15:10:00,194.42,194.55,194.13,194.13,22426.0,180.671,180.7918,180.4015,180.4015,22426.0
2019-09-13 15:20:00,194.14,194.6,194.14,194.6,83468.0,180.4108,180.8383,180.4108,180.8383,83468.0
2019-09-13 15:30:00,194.59,194.98,194.5,194.95,46543.0,180.829,181.1914,180.7454,181.1635,46543.0
2019-09-13 15:40:00,194.95,195.02,194.61,194.79,36576.0,181.1635,181.2286,180.8476,181.0148,36576.0
2019-09-13 15:50:00,194.79,195.2,194.72,194.85,105010.0,181.0148,181.3958,180.9498,181.0706,105010.0
2019-09-16 09:30:00,193.53,194.37,192.84,193.89,59224.0,179.8439,180.6245,179.2027,180.1785,59224.0
2019-09-16 09:40:00,193.76,194.18,193.43,193.87,34385.0,180.0577,180.448,179.751,180.1599,34385.0
2019-09-16 09:50:00,193.87,194.41,193.77,193.85,22186.0,180.1599,180.6617,180.067,180.1413,22186.0
2019-09-16 10:00:00,193.84,194.4,193.82,194.08,21977.0,180.132,180.6524,180.1134,180.3551,21977.0
2019-09-16 10:10:00,194.12,194.38,193.79,193.99,35135.0,180.3922,180.6338,180.0856,180.2714,35135.0
2019-09-16 10:20:00,193.99,194.17,193.66,193.88,13920.0,180.2714,180.4387,179.9648,180.1692,13920.0
2019-09-16 10:30:00,193.88,194.14,193.82,194.14,13240.0,180.1692,180.4108,180.1134,180.4108,13240.0
2019-09-16 10:40:00,194.01,194.16,193.9,193.98,9875.0,180.29,180.4294,180.1878,180.2621,9875.0
2019-09-16 10:50:00,193.99,194.02,193.6,193.75,13940.0,180.2714,180.2993,179.909,180.0484,13940.0
2019-09-16 11:00:00,193.79,194.0,193.63,194.0,12945.0,180.0856,180.2807,179.9369,180.2807,12945.0
2019-09-16 11:10:00,193.97,194.0,193.73,193.84,10628.0,180.2528,180.2807,180.0298,180.132,10628.0
2019-09-16 11:20:00,193.84,193.97,193.65,193.68,8167.0,180.132,180.2528,179.9555,179.9833,8167.0
2019-09-16 11:30:00,193.69,193.71,192.99,193.02,18318.0,179.9926,180.0112,179.3421,179.37,18318.0
2019-09-16 11:40:00,192.94,193.1,192.59,192.74,14062.0,179.2957,179.4444,178.9704,179.1098,14062.0
2019-09-16 11:50:00,192.72,192.97,192.46,192.52,10889.0,179.0912,179.3236,178.8496,178.9054,10889.0
2019-09-16 12:00:00,192.51,192.75,192.29,192.3,13004.0,178.8961,179.1191,178.6916,178.7009,13004.0
2019-09-16 12:10:00,192.26,192.45,192.0,192.03,35648.0,178.6638,178.8403,178.4221,178.45,35648.0
2019-09-16 12:20:00,192.03,192.09,191.9,192.01,21200.0,178.45,178.5058,178.3292,178.4314,21200.0
2019-09-16 12:30:00,192.0,192.06,191.83,191.86,11755.0,178.4221,178.4779,178.2642,178.292,11755.0
2019-09-16 12:40:00,191.87,191.94,191.61,191.89,9712.0,178.3013,178.3664,178.0597,178.3199,9712.0
2019-09-16 12:50:00,191.96,192.04,191.73,191.73,15398.0,178.385,178.4593,178.1712,178.1712,15398.0
2019-09-16 13:00:00,191.68,191.71,191.48,191.5,12852.0,178.1248,178.1527,177.9389,177.9575,12852.0
2019-09-16 13:10:00,191.52,191.58,191.34,191.56,18482.0,177.9761,178.0318,177.8088,178.0133,18482.0
2019-09-16 13:20:00,191.59,191.7,191.31,191.34,23490.0,178.0411,178.1434,177.7809,177.8088,23490.0
2019-09-16 13:30:00,191.37,191.5,191.17,191.36,30472.0,177.8367,177.9575,177.6508,177.8274,30472.0
2019-09-16 13:40:00,191.35,191.46,191.16,191.28,29431.0,177.8181,177.9203,177.6416,177.7531,29431.0
2019-09-16 13:50:00,191.32,191.41,191.01,191.21,37428.0,177.7902,177.8739,177.5022,177.688,37428.0
2019-09-16 14:00:00,191.29,191.39,191.1,191.19,28074.0,177.7624,177.8553,177.5858,177.6694,28074.0
2019-09-16 14:10:00,191.19,191.26,190.7,190.93,37880.0,177.6694,177.7345,177.2141,177.4278,37880.0
2019-09-16 14:20:00,190.88,190.97,190.4,190.66,40152.0,177.3814,177.465,176.9353,177.1769,40152.0
2019-09-16 14:30:00,190.6,190.79,190.41,190.42,36447.0,177.1212,177.2977,176.9446,176.9539,36447.0
2019-09-16 14:40:00,190.47,190.59,190.34,190.45,85159.0,177.0003,177.1119,176.8795,176.9818,85159.0
2019-09-16 14:50:00,190.48,191.38,190.44,191.38,22338.0,177.0096,177.846,176.9725,177.846,22338.0
2019-09-16 15:00:00,191.37,191.76,191.18,191.66,17896.0,177.8367,178.1991,177.6601,178.1062,17896.0
2019-09-16 15:10:00,191.66,191.82,191.18,191.8,52005.0,178.1062,178.2549,177.6601,178.2363,52005.0
2019-09-16 15:20:00,191.77,191.93,191.47,191.52,20386.0,178.2084,178.3571,177.9296,177.9761,20386.0
2019-09-16 15:30:00,191.52,192.23,191.46,192.12,30075.0,177.9761,178.6359,177.9203,178.5337,30075.0
2019-09-16 15:40:00,192.12,192.44,191.77,192.17,48437.0,178.5337,178.831,178.2084,178.5801,48437.0
2019-09-16 15:50:00,192.19,192.8,192.18,192.47,179174.0,178.5987,179.1656,178.5894,178.8589,179174.0
2019-09-17 09:30:00,193.4,194.46,192.58,193.59,42825.0,179.7231,180.7082,178.9611,179.8997,42825.0
2019-09-17 09:40:00,193.59,193.9,193.15,193.73,43166.0,179.8997,180.1878,179.4908,180.0298,43166.0
2019-09-17 09:50:00,193.8,193.8,192.91,192.92,61863.0,180.0949,180.0949,179.2678,179.2771,61863.0
2019-09-17 10:00:00,192.87,193.09,192.71,192.82,25627.0,179.2306,179.4351,179.0819,179.1842,25627.0
2019-09-17 10:10:00,192.84,192.9,192.32,192.58,28335.0,179.2027,179.2585,178.7195,178.9611,28335.0
2019-09-17 10:20:00,192.63,192.67,192.18,192.36,53462.0,179.0076,179.0448,178.5894,178.7567,53462.0
2019-09-17 10:30:00,192.35,193.12,192.3,192.96,32649.0,178.7474,179.4629,178.7009,179.3143,32649.0
2019-09-17 10:40:00,192.92,193.2,192.79,193.0,22674.0,179.2771,179.5373,179.1563,179.3514,22674.0
2019-09-17 10:50:00,193.04,193.18,192.82,193.0,21890.0,179.3886,179.5187,179.1842,179.3514,21890.0
2019-09-17 11:00:00,193.0,193.21,192.77,193.21,13769.0,179.3514,179.5466,179.1377,179.5466,13769.0
2019-09-17 11:10:00,193.36,193.42,193.18,193.29,11753.0,179.686,179.7417,179.5187,179.6209,11753.0
2019-09-17 11:20:00,193.33,193.51,193.14,193.29,17565.0,179.6581,179.8254,179.4815,179.6209,17565.0
2019-09-17 11:30:00,193.28,193.48,193.22,193.34,12016.0,179.6116,179.7975,179.5559,179.6674,12016.0
2019-09-17 11:40:00,193.36,193.36,192.79,192.79,19337.0,179.686,179.686,179.1563,179.1563,19337.0
2019-09-17 11:50:00,192.76,192.99,192.69,192.88,14706.0,179.1284,179.3421,179.0634,179.2399,14706.0
2019-09-17 12:00:00,192.85,192.89,192.34,192.42,14505.0,179.212,179.2492,178.7381,178.8124,14505.0
2019-09-17 12:10:00,192.42,192.58,192.37,192.5,13658.0,178.8124,178.9611,178.766,178.8868,13658.0
2019-09-17 12:20:00,192.48,192.58,192.21,192.21,11873.0,178.8682,178.9611,178.6173,178.6173,11873.0
2019-09-17 12:30:00,192.21,192.41,192.04,192.04,16521.0,178.6173,178.8032,178.4593,178.4593,16521.0
2019-09-17 12:40:00,192.04,192.19,191.66,191.67,16684.0,178.4593,178.5987,178.1062,178.1155,16684.0
2019-09-17 12:50:00,191.64,191.71,191.27,191.27,14939.0,178.0876,178.1527,177.7438,177.7438,14939.0
2019-09-17 13:00:00,191.3,191.41,191.12,191.17,13365.0,177.7716,177.8739,177.6044,177.6508,13365.0
2019-09-17 13:10:00,191.22,192.06,191.17,192.06,13885.0,177.6973,178.4779,177.6508,178.4779,13885.0
2019-09-17 13:20:00,192.06,192.46,192.01,192.35,13394.0,178.4779,178.8496,178.4314,178.7474,13394.0
2019-09-17 13:30:00,192.33,192.64,192.26,192.48,11562.0,178.7288,179.0169,178.6638,178.8682,11562.0
2019-09-17 13:40:00,192.51,192.56,192.43,192.45,12879.0,178.8961,178.9425,178.8217,178.8403,12879.0
2019-09-17 13:50:00,192.45,192.73,192.44,192.61,11399.0,178.8403,179.1005,178.831,178.989,11399.0
2019-09-17 14:00:00,192.6,192.94,192.27,192.28,38869.0,178.9797,179.2957,178.6731,178.6823,38869.0
2019-09-17 14:10:00,192.32,192.37,192.23,192.33,6996.0,178.7195,178.766,178.6359,178.7288,6996.0
2019-09-17 14:20:00,192.34,192.48,192.32,192.41,10252.0,178.7381,178.8682,178.7195,178.8032,10252.0
2019-09-17 14:30:00,192.45,192.52,192.37,192.37,9837.0,178.8403,178.9054,178.766,178.766,9837.0
2019-09-17 14:40:00,192.36,192.42,192.12,192.19,12535.0,178.7567,178.8124,178.5337,178.5987,12535.0
2019-09-17 14:50:00,192.21,192.21,191.84,191.84,12099.0,178.6173,178.6173,178.2735,178.2735,12099.0
2019-09-17 15:00:00,191.9,191.97,191.73,191.93,7775.0,178.3292,178.3943,178.1712,178.3571,7775.0
2019-09-17 15:10:00,191.91,192.09,191.91,192.06,25782.0,178.3385,178.5058,178.3385,178.4779,25782.0
2019-09-17 15:20:00,192.06,192.26,192.02,192.24,14019.0,178.4779,178.6638,178.4407,178.6452,14019.0
2019-09-17 15:30:00,192.25,192.34,191.98,191.98,24844.0,178.6545,178.7381,178.4036,178.4036,24844.0
2019-09-17 15:40:00,191.94,191.94,191.41,191.41,41383.0,178.3664,178.3664,177.8739,177.8739,41383.0
2019-09-17 15:50:00,191.44,191.6,191.17,191.35,175598.0,177.9017,178.0504,177.6508,177.8181,175598.0
2019-09-18 09:30:00,191.45,192.04,191.12,191.93,48828.0,177.911,178.4593,177.6044,178.3571,48828.0
2019-09-18 09:40:00,192.03,192.23,191.74,191.86,27061.0,178.45,178.6359,178.1805,178.292,27061.0
2019-09-18 09:50:00,191.86,191.86,191.59,191.81,33060.0,178.292,178.292,178.0411,178.2456,33060.0
2019-09-18 10:00:00,191.93,192.08,191.55,191.84,22312.0,178.3571,178.4965,178.004,178.2735,22312.0
2019-09-18 10:10:00,191.84,192.19,191.44,191.81,38199.0,178.2735,178.5987,177.9017,178.2456,38199.0
2019-09-18 10:20:00,191.84,192.04,191.84,191.96,10516.0,178.2735,178.4593,178.2735,178.385,10516.0
2019-09-18 10:30:00,191.93,191.95,191.65,191.7,36872.0,178.3571,178.3757,178.0969,178.1434,36872.0
2019-09-18 10:40:00,191.76,191.98,191.63,191.76,30028.0,178.1991,178.4036,178.0783,178.1991,30028.0
2019-09-18 10:50:00,191.72,192.25,191.72,191.94,32449.0,178.1619,178.6545,178.1619,178.3664,32449.0
2019-09-18 11:00:00,191.97,192.07,191.82,191.96,9430.0,178.3943,178.4872,178.2549,178.385,9430.0
2019-09-18 11:10:00,191.93,192.05,191.9,191.9,28360.0,178.3571,178.4686,178.3292,178.3292,28360.0
2019-09-18 11:20:00,191.87,191.9,191.54,191.82,34623.0,178.3013,178.3292,177.9947,178.2549,34623.0
2019-09-18 11:30:00,191.87,191.95,191.78,191.85,9145.0,178.3013,178.3757,178.2177,178.2828,9145.0
2019-09-18 11:40:00,191.95,192.01,191.85,191.94,8417.0,178.3757,178.4314,178.2828,178.3664,8417.0
2019-09-18 11:50:00,191.95,192.01,191.76,191.99,10394.0,178.3757,178.4314,178.1991,178.4129,10394.0
2019-09-18 12:00:00,191.96,192.0,191.75,191.76,9723.0,178.385,178.4221,178.1898,178.1991,9723.0
2019-09-18 12:10:00,191.79,191.79,191.56,191.6,24011.0,178.227,178.227,178.0133,178.0504,24011.0
2019-09-18 12:20:00,191.57,191.58,191.28,191.28,11872.0,178.0226,178.0318,177.7531,177.7531,11872.0
2019-09-18 12:30:00,191.25,191.25,191.1,191.13,6220.0,177.7252,177.7252,177.5858,177.6137,6220.0
2019-09-18 12:40:00,191.1,191.19,191.05,191.06,8005.0,177.5858,177.6694,177.5393,177.5486,8005.0
2019-09-18 12:50:00,191.09,191.15,190.96,191.03,11759.0,177.5765,177.6323,177.4557,177.5207,11759.0
2019-09-18 13:00:00,191.04,191.1,190.79,190.83,11907.0,177.53,177.5858,177.2977,177.3349,11907.0
2019-09-18 13:10:00,190.83,190.87,190.61,190.79,12710.0,177.3349,177.3721,177.1304,177.2977,12710.0
2019-09-18 13:20:00,190.81,190.91,190.77,190.82,8300.0,177.3163,177.4092,177.2791,177.3256,8300.0
2019-09-18 13:30:00,190.82,191.25,190.82,191.24,9303.0,177.3256,177.7252,177.3256,177.7159,9303.0
2019-09-18 13:40:00,191.3,191.46,191.25,191.36,12874.0,177.7716,177.9203,177.7252,177.8274,12874.0
2019-09-18 13:50:00,191.4,191.77,191.35,191.77,8795.0,177.8646,178.2084,177.8181,178.2084,8795.0
2019-09-18 14:00:00,191.64,191.94,190.93,191.0,16193.0,178.0876,178.3664,177.4278,177.4929,16193.0
2019-09-18 14:10:00,191.03,191.13,190.19,190.22,14670.0,177.5207,177.6137,176.7401,176.768,14670.0
2019-09-18 14:20:00,190.13,190.46,190.0,190.3,11947.0,176.6844,176.9911,176.5636,176.8424,11947.0
2019-09-18 14:30:00,190.26,190.53,190.02,190.2,9628.0,176.8052,177.0561,176.5822,176.7494,9628.0
2019-09-18 14:40:00,190.16,190.45,189.82,190.0,34916.0,176.7123,176.9818,176.3963,176.5636,34916.0
2019-09-18 14:50:00,190.04,190.73,190.0,190.55,11619.0,176.6008,177.242,176.5636,177.0747,11619.0
2019-09-18 15:00:00,190.5,190.76,190.36,190.69,12371.0,177.0282,177.2698,176.8981,177.2048,12371.0
2019-09-18 15:10:00,190.75,191.09,190.7,191.03,19098.0,177.2605,177.5765,177.2141,177.5207,19098.0
2019-09-18 15:20:00,191.09,191.23,190.97,191.04,17708.0,177.5765,177.7066,177.465,177.53,17708.0
2019-09-18 15:30:00,191.12,191.92,191.12,191.78,26379.0,177.6044,178.3478,177.6044,178.2177,26379.0
2019-09-18 15:40:00,191.82,191.95,191.6,191.7,42536.0,178.2549,178.3757,178.0504,178.1434,42536.0
2019-09-18 15:50:00,191.74,192.08,191.47,192.0,63648.0,178.1805,178.4965,177.9296,178.4221,63648.0
2019-09-19 09:30:00,191.77,194.17,191.77,193.58,47711.0,178.2084,180.4387,178.2084,179.8904,47711.0
2019-09-19 09:40:00,193.39,193.83,193.33,193.75,31764.0,179.7138,180.1227,179.6581,180.0484,31764.0
2019-09-19 09:50:00,193.75,194.29,193.75,194.06,18998.0,180.0484,180.5502,180.0484,180.3365,18998.0
2019-09-19 10:00:00,193.98,194.32,193.56,193.76,18681.0,180.2621,180.5781,179.8718,180.0577,18681.0
2019-09-19 10:10:00,193.79,193.8,193.29,193.41,19751.0,180.0856,180.0949,179.6209,179.7324,19751.0
2019-09-19 10:20:00,193.41,193.44,193.31,193.41,13568.0,179.7324,179.7603,179.6395,179.7324,13568.0
2019-09-19 10:30:00,193.39,193.45,193.31,193.35,13203.0,179.7138,179.7696,179.6395,179.6767,13203.0
2019-09-19 10:40:00,193.37,193.56,193.22,193.26,16443.0,179.6953,179.8718,179.5559,179.593,16443.0
2019-09-19 10:50:00,193.24,193.37,193.16,193.3,13290.0,179.5745,179.6953,179.5001,179.6302,13290.0
2019-09-19 11:00:00,193.28,193.34,193.18,193.28,18936.0,179.6116,179.6674,179.5187,179.6116,18936.0
2019-09-19 11:10:00,193.26,193.26,192.75,192.93,77484.0,179.593,179.593,179.1191,179.2864,77484.0
2019-09-19 11:20:00,192.97,193.25,192.77,193.11,58019.0,179.3236,179.5837,179.1377,179.4537,58019.0
2019-09-19 11:30:00,193.02,193.32,192.79,193.16,14377.0,179.37,179.6488,179.1563,179.5001,14377.0
2019-09-19 11:40:00,193.16,193.26,193.04,193.2,5588.0,179.5001,179.593,179.3886,179.5373,5588.0
2019-09-19 11:50:00,193.2,193.54,193.04,193.54,6301.0,179.5373,179.8532,179.3886,179.8532,6301.0
2019-09-19 12:00:00,193.5,193.69,193.11,193.68,32646.0,179.8161,179.9926,179.4537,179.9833,32646.0
2019-09-19 12:10:00,193.63,193.8,193.63,193.67,7457.0,179.9369,180.0949,179.9369,179.974,7457.0
2019-09-19 12:20:00,193.7,193.83,193.49,193.49,9236.0,180.0019,180.1227,179.8068,179.8068,9236.0
2019-09-19 12:30:00,193.45,193.55,193.0,193.04,38197.0,179.7696,179.8625,179.3514,179.3886,38197.0
2019-09-19 12:40:00,193.06,193.29,193.04,193.09,23088.0,179.4072,179.6209,179.3886,179.4351,23088.0
2019-09-19 12:50:00,193.07,193.34,193.05,193.31,6553.0,179.4165,179.6674,179.3979,179.6395,6553.0
2019-09-19 13:00:00,193.27,193.58,193.27,193.4,7759.0,179.6023,179.8904,179.6023,179.7231,7759.0
2019-09-19 13:10:00,193.48,193.68,193.4,193.61,7988.0,179.7975,179.9833,179.7231,179.9183,7988.0
2019-09-19 13:20:00,193.57,193.57,193.36,193.48,4629.0,179.8811,179.8811,179.686,179.7975,4629.0
2019-09-19 13:30:00,193.42,193.47,193.02,193.02,10339.0,179.7417,179.7882,179.37,179.37,10339.0
2019-09-19 13:40:00,193.05,193.11,192.92,193.05,7869.0,179.3979,179.4537,179.2771,179.3979,7869.0
2019-09-19 13:50:00,193.03,193.22,192.97,193.05,6858.0,179.3793,179.5559,179.3236,179.3979,6858.0
2019-09-19 14:00:00,192.98,193.14,192.87,193.12,7393.0,179.3328,179.4815,179.2306,179.4629,7393.0
2019-09-19 14:10:00,193.15,193.23,193.0,193.14,7517.0,179.4908,179.5652,179.3514,179.4815,7517.0
2019-09-19 14:20:00,193.14,193.28,193.14,193.16,10318.0,179.4815,179.6116,179.4815,179.5001,10318.0
2019-09-19 14:30:00,193.16,193.24,193.07,193.19,7914.0,179.5001,179.5745,179.4165,179.528,7914.0
2019-09-19 14:40:00,193.19,193.66,193.18,193.61,8827.0,179.528,179.9648,179.5187,179.9183,8827.0
2019-09-19 14:50:00,193.66,193.98,193.35,193.46,14155.0,179.9648,180.2621,179.6767,179.7789,14155.0
2019-09-19 15:00:00,193.46,193.57,193.35,193.56,13961.0,179.7789,179.8811,179.6767,179.8718,13961.0
2019-09-19 15:10:00,193.57,193.57,193.28,193.45,14457.0,179.8811,179.8811,179.6116,179.7696,14457.0
2019-09-19 15:20:00,193.5,193.64,193.46,193.5,14086.0,179.8161,179.9462,179.7789,179.8161,14086.0
2019-09-19 15:30:00,193.47,193.55,193.12,193.27,57301.0,179.7882,179.8625,179.4629,179.6023,57301.0
2019-09-19 15:40:00,193.28,193.38,193.1,193.13,15286.0,179.6116,179.7046,179.4444,179.4722,15286.0
2019-09-19 15:50:00,193.12,193.35,192.85,192.92,81468.0,179.4629,179.6767,179.212,179.2771,81468.0
2019-09-20 09:30:00,192.77,193.61,192.75,193.02,324940.0,179.1377,179.9183,179.1191,179.37,324940.0
2019-09-20 09:40:00,193.08,193.21,192.53,192.66,16511.0,179.4258,179.5466,178.9147,179.0355,16511.0
2019-09-20 09:50:00,192.72,193.33,192.41,193.19,77152.0,179.0912,179.6581,178.8032,179.528,77152.0
2019-09-20 10:00:00,193.27,194.31,193.19,193.51,118918.0,179.6023,180.5688,179.528,179.8254,118918.0
2019-09-20 10:10:00,193.61,193.79,192.86,193.79,52488.0,179.9183,180.0856,179.2213,180.0856,52488.0
2019-09-20 10:20:00,193.78,194.14,193.56,194.14,13605.0,180.0763,180.4108,179.8718,180.4108,13605.0
2019-09-20 10:30:00,194.16,194.28,193.87,193.88,10214.0,180.4294,180.5409,180.1599,180.1692,10214.0
2019-09-20 10:40:00,193.88,193.94,193.58,193.74,11608.0,180.1692,180.225,179.8904,180.0391,11608.0
2019-09-20 10:50:00,193.75,194.07,193.75,194.07,13945.0,180.0484,180.3458,180.0484,180.3458,13945.0
2019-09-20 11:00:00,194.01,194.58,193.86,194.56,14267.0,180.29,180.8197,180.1506,180.8011,14267.0
2019-09-20 11:10:00,194.59,194.72,194.46,194.47,13313.0,180.829,180.9498,180.7082,180.7175,13313.0
2019-09-20 11:20:00,194.55,194.73,194.29,194.35,8477.0,180.7918,180.9591,180.5502,180.606,8477.0
2019-09-20 11:30:00,194.36,194.47,194.22,194.42,8574.0,180.6153,180.7175,180.4852,180.671,8574.0
2019-09-20 11:40:00,194.34,194.39,193.99,194.2,8913.0,180.5967,180.6431,180.2714,180.4666,8913.0
2019-09-20 11:50:00,194.14,194.71,194.14,194.68,8978.0,180.4108,180.9405,180.4108,180.9126,8978.0
2019-09-20 12:00:00,194.73,194.79,194.45,194.49,7750.0,180.9591,181.0148,180.6989,180.7361,7750.0
2019-09-20 12:10:00,194.49,194.6,194.44,194.49,5959.0,180.7361,180.8383,180.6896,180.7361,5959.0
2019-09-20 12:20:00,194.49,194.58,194.02,194.13,7583.0,180.7361,180.8197,180.2993,180.4015,7583.0
2019-09-20 12:30:00,194.15,194.34,194.12,194.3,7493.0,180.4201,180.5967,180.3922,180.5595,7493.0
2019-09-20 12:40:00,194.29,194.38,194.21,194.38,9027.0,180.5502,180.6338,180.4759,180.6338,9027.0
2019-09-20 12:50:00,194.34,194.61,194.33,194.61,6034.0,180.5967,180.8476,180.5874,180.8476,6034.0
2019-09-20 13:00:00,194.64,194.67,194.55,194.56,6206.0,180.8755,180.9033,180.7918,180.8011,6206.0
2019-09-20 13:10:00,194.48,194.52,192.83,193.28,22889.0,180.7268,180.7639,179.1935,179.6116,22889.0
2019-09-20 13:20:00,193.35,193.55,193.16,193.31,6120.0,179.6767,179.8625,179.5001,179.6395,6120.0
2019-09-20 13:30:00,193.25,193.36,193.12,193.18,9246.0,179.5837,179.686,179.4629,179.5187,9246.0
2019-09-20 13:40:00,193.24,193.47,192.89,192.89,12219.0,179.5745,179.7882,179.2492,179.2492,12219.0
2019-09-20 13:50:00,192.86,193.2,192.64,193.2,14408.0,179.2213,179.5373,179.0169,179.5373,14408.0
2019-09-20 14:00:00,193.35,193.49,192.98,192.98,9266.0,179.6767,179.8068,179.3328,179.3328,9266.0
2019-09-20 14:10:00,192.95,193.09,192.75,192.96,19831.0,179.305,179.4351,179.1191,179.3143,19831.0
2019-09-20 14:20:00,192.86,193.17,192.86,193.17,8371.0,179.2213,179.5094,179.2213,179.5094,8371.0
2019-09-20 14:30:00,193.12,193.18,193.07,193.07,14311.0,179.4629,179.5187,179.4165,179.4165,14311.0
2019-09-20 14:40:00,193.04,193.09,192.9,193.06,9635.0,179.3886,179.4351,179.2585,179.4072,9635.0
2019-09-20 14:50:00,193.05,193.05,192.9,193.01,10821.0,179.3979,179.3979,179.2585,179.3607,10821.0
2019-09-20 15:00:00,193.02,193.06,192.86,192.9,13598.0,179.37,179.4072,179.2213,179.2585,13598.0
2019-09-20 15:10:00,192.83,192.86,192.71,192.83,14007.0,179.1935,179.2213,179.0819,179.1935,14007.0
2019-09-20 15:20:00,192.83,192.85,192.5,192.59,31017.0,179.1935,179.212,178.8868,178.9704,31017.0
2019-09-20 15:30:00,192.6,192.63,192.37,192.54,40700.0,178.9797,179.0076,178.766,178.924,40700.0
2019-09-20 15:40:00,192.54,192.72,192.41,192.7,43890.0,178.924,179.0912,178.8032,179.0726,43890.0
2019-09-20 15:50:00,192.68,192.7,191.84,191.9,149087.0,179.0541,179.0726,178.2735,178.3292,149087.0
2019-09-23 09:30:00,192.66,194.3,191.55,194.03,53774.0,179.0355,180.5595,178.004,180.3086,53774.0
2019-09-23 09:40:00,193.55,193.8,192.8,193.12,15494.0,179.8625,180.0949,179.1656,179.4629,15494.0
2019-09-23 09:50:00,193.3,193.68,193.27,193.55,10813.0,179.6302,179.9833,179.6023,179.8625,10813.0
2019-09-23 10:00:00,193.56,193.72,193.12,193.36,13133.0,179.8718,180.0205,179.4629,179.686,13133.0
2019-09-23 10:10:00,193.38,193.8,193.1,193.74,10496.0,179.7046,180.0949,179.4444,180.0391,10496.0
2019-09-23 10:20:00,193.82,193.94,193.73,193.84,6993.0,180.1134,180.225,180.0298,180.132,6993.0
2019-09-23 10:30:00,193.8,193.89,193.64,193.71,8441.0,180.0949,180.1785,179.9462,180.0112,8441.0
2019-09-23 10:40:00,193.75,193.79,193.48,193.73,11976.0,180.0484,180.0856,179.7975,180.0298,11976.0
2019-09-23 10:50:00,193.74,193.93,193.71,193.92,14463.0,180.0391,180.2157,180.0112,180.2064,14463.0
2019-09-23 11:00:00,193.96,194.12,193.91,194.06,7744.0,180.2435,180.3922,180.1971,180.3365,7744.0
2019-09-23 11:10:00,194.0,194.42,194.0,194.42,13860.0,180.2807,180.671,180.2807,180.671,13860.0
2019-09-23 11:20:00,194.39,194.63,194.33,194.54,10515.0,180.6431,180.8662,180.5874,180.7825,10515.0
2019-09-23 11:30:00,194.61,194.69,194.42,194.64,17641.0,180.8476,180.9219,180.671,180.8755,17641.0
2019-09-23 11:40:00,194.65,194.66,194.27,194.29,10842.0,180.8847,180.894,180.5316,180.5502,10842.0
2019-09-23 11:50:00,194.27,194.38,194.18,194.29,10610.0,180.5316,180.6338,180.448,180.5502,10610.0
2019-09-23 12:00:00,194.29,194.6,194.23,194.54,8327.0,180.5502,180.8383,180.4944,180.7825,8327.0
2019-09-23 12:10:00,194.58,194.64,194.21,194.28,14311.0,180.8197,180.8755,180.4759,180.5409,14311.0
2019-09-23 12:20:00,194.27,194.3,193.78,193.86,9916.0,180.5316,180.5595,180.0763,180.1506,9916.0
2019-09-23 12:30:00,193.78,193.82,193.42,193.49,12022.0,180.0763,180.1134,179.7417,179.8068,12022.0
2019-09-23 12:40:00,193.54,193.74,193.54,193.72,6275.0,179.8532,180.0391,179.8532,180.0205,6275.0
2019-09-23 12:50:00,193.69,194.01,193.67,193.85,5681.0,179.9926,180.29,179.974,180.1413,5681.0
2019-09-23 13:00:00,193.9,194.02,193.87,193.96,3950.0,180.1878,180.2993,180.1599,180.2435,3950.0
2019-09-23 13:10:00,193.9,194.05,193.9,194.05,5990.0,180.1878,180.3272,180.1878,180.3272,5990.0
2019-09-23 13:20:00,194.05,194.11,193.84,194.09,11267.0,180.3272,180.3829,180.132,180.3643,11267.0
2019-09-23 13:30:00,194.07,194.09,193.92,194.02,7880.0,180.3458,180.3643,180.2064,180.2993,7880.0
2019-09-23 13:40:00,194.04,194.07,193.9,193.9,6966.0,180.3179,180.3458,180.1878,180.1878,6966.0
2019-09-23 13:50:00,193.92,193.94,193.65,193.65,17765.0,180.2064,180.225,179.9555,179.9555,17765.0
2019-09-23 14:00:00,193.65,193.93,193.65,193.85,4895.0,179.9555,180.2157,179.9555,180.1413,4895.0
2019-09-23 14:10:00,193.85,194.07,193.81,193.99,12934.0,180.1413,180.3458,180.1041,180.2714,12934.0
2019-09-23 14:20:00,193.99,194.03,193.88,193.92,5508.0,180.2714,180.3086,180.1692,180.2064,5508.0
2019-09-23 14:30:00,193.97,193.99,193.65,193.7,10422.0,180.2528,180.2714,179.9555,180.0019,10422.0
2019-09-23 14:40:00,193.73,193.73,193.57,193.61,7854.0,180.0298,180.0298,179.8811,179.9183,7854.0
2019-09-23 14:50:00,193.57,193.61,193.2,193.21,7932.0,179.8811,179.9183,179.5373,179.5466,7932.0
2019-09-23 15:00:00,193.24,193.25,192.92,193.16,14084.0,179.5745,179.5837,179.2771,179.5001,14084.0
2019-09-23 15:10:00,193.18,193.31,193.16,193.29,5296.0,179.5187,179.6395,179.5001,179.6209,5296.0
2019-09-23 15:20:00,193.31,193.41,193.29,193.38,11344.0,179.6395,179.7324,179.6209,179.7046,11344.0
2019-09-23 15:30:00,193.35,193.35,193.2,193.21,18759.0,179.6767,179.6767,179.5373,179.5466,18759.0
2019-09-23 15:40:00,193.2,193.27,193.01,193.13,26541.0,179.5373,179.6023,179.3607,179.4722,26541.0
2019-09-23 15:50:00,193.12,193.19,192.61,192.88,74690.0,179.4629,179.528,178.989,179.2399,74690.0
2019-09-24 09:30:00,195.4,196.5,194.31,196.13,52213.0,181.5817,182.6039,180.5688,182.2601,52213.0
2019-09-24 09:40:00,196.22,197.45,196.16,197.12,41025.0,182.3437,183.4867,182.288,183.1801,41025.0
2019-09-24 09:50:00,197.17,197.89,197.09,197.55,36329.0,183.2265,183.8956,183.1522,183.5797,36329.0
2019-09-24 10:00:00,197.62,197.82,197.12,197.65,28903.0,183.6447,183.8306,183.1801,183.6726,28903.0
2019-09-24 10:10:00,197.64,198.23,197.41,198.03,34715.0,183.6633,184.2116,183.4496,184.0257,34715.0
2019-09-24 10:20:00,197.97,198.03,197.07,197.68,29918.0,183.97,184.0257,183.1336,183.7005,29918.0
2019-09-24 10:30:00,197.68,198.28,197.6,198.05,43528.0,183.7005,184.258,183.6261,184.0443,43528.0
2019-09-24 10:40:00,198.02,198.58,197.8,197.82,48200.0,184.0164,184.5368,183.812,183.8306,48200.0
2019-09-24 10:50:00,197.82,197.89,197.24,197.41,39711.0,183.8306,183.8956,183.2916,183.4496,39711.0
2019-09-24 11:00:00,197.34,197.35,196.95,197.16,16170.0,183.3845,183.3938,183.0221,183.2172,16170.0
2019-09-24 11:10:00,197.16,197.38,197.05,197.13,14553.0,183.2172,183.4217,183.115,183.1894,14553.0
2019-09-24 11:20:00,197.18,197.49,197.13,197.23,15339.0,183.2358,183.5239,183.1894,183.2823,15339.0
2019-09-24 11:30:00,197.23,197.36,196.86,197.13,16045.0,183.2823,183.4031,182.9385,183.1894,16045.0
2019-09-24 11:40:00,197.21,197.82,197.12,197.82,19791.0,183.2637,183.8306,183.1801,183.8306,19791.0
2019-09-24 11:50:00,197.84,197.96,197.41,197.51,30142.0,183.8492,183.9607,183.4496,183.5425,30142.0
2019-09-24 12:00:00,197.47,197.65,197.24,197.35,42729.0,183.5053,183.6726,183.2916,183.3938,42729.0
2019-09-24 12:10:00,197.36,197.41,196.88,196.89,20044.0,183.4031,183.4496,182.957,182.9663,20044.0
2019-09-24 12:20:00,196.83,197.01,195.89,196.12,14734.0,182.9106,183.0779,182.0371,182.2508,14734.0
2019-09-24 12:30:00,196.15,196.21,195.7,195.77,74763.0,182.2787,182.3344,181.8605,181.9255,74763.0
2019-09-24 12:40:00,195.83,196.09,195.54,195.95,17957.0,181.9813,182.2229,181.7118,182.0928,17957.0
2019-09-24 12:50:00,195.95,195.97,195.49,195.76,6801.0,182.0928,182.1114,181.6653,181.9162,6801.0
2019-09-24 13:00:00,195.74,196.45,195.7,196.39,29222.0,181.8977,182.5575,181.8605,182.5017,29222.0
2019-09-24 13:10:00,196.33,196.46,196.08,196.4,17477.0,182.4459,182.5667,182.2136,182.511,17477.0
2019-09-24 13:20:00,196.41,196.53,196.1,196.16,22004.0,182.5203,182.6318,182.2322,182.288,22004.0
2019-09-24 13:30:00,196.15,196.3,195.75,195.78,20574.0,182.2787,182.4181,181.907,181.9348,20574.0
2019-09-24 13:40:00,195.82,195.91,195.74,195.87,8693.0,181.972,182.0556,181.8977,182.0185,8693.0
2019-09-24 13:50:00,195.83,196.0,195.77,195.77,8834.0,181.9813,182.1393,181.9255,181.9255,8834.0
2019-09-24 14:00:00,195.76,195.76,195.32,195.37,17814.0,181.9162,181.9162,181.5074,181.5538,17814.0
2019-09-24 14:10:00,195.37,196.4,195.25,196.02,47497.0,181.5538,182.511,181.4423,182.1579,47497.0
2019-09-24 14:20:00,195.94,195.95,195.51,195.67,20093.0,182.0835,182.0928,181.6839,181.8326,20093.0
2019-09-24 14:30:00,195.71,195.82,195.26,195.36,18571.0,181.8698,181.972,181.4516,181.5445,18571.0
2019-09-24 14:40:00,195.42,195.42,195.1,195.28,17354.0,181.6003,181.6003,181.3029,181.4702,17354.0
2019-09-24 14:50:00,195.21,195.54,195.15,195.5,16681.0,181.4051,181.7118,181.3494,181.6746,16681.0
2019-09-24 15:00:00,195.5,195.5,195.01,195.11,23211.0,181.6746,181.6746,181.2193,181.3122,23211.0
2019-09-24 15:10:00,195.05,195.44,195.03,195.42,19025.0,181.2565,181.6189,181.2379,181.6003,19025.0
2019-09-24 15:20:00,195.41,195.42,195.02,195.08,16013.0,181.591,181.6003,181.2286,181.2843,16013.0
2019-09-24 15:30:00,195.02,195.08,194.9,194.95,24336.0,181.2286,181.2843,181.1171,181.1635,24336.0
2019-09-24 15:40:00,194.95,195.12,194.84,195.03,40080.0,181.1635,181.3215,181.0613,181.2379,40080.0
2019-09-24 15:50:00,195.0,195.23,194.72,195.15,106395.0,181.21,181.4237,180.9498,181.3494,106395.0
2019-09-25 09:30:00,195.0,195.83,194.74,195.17,61348.0,181.21,181.9813,180.9684,181.368,61348.0
2019-09-25 09:40:00,195.29,195.31,193.72,193.73,20047.0,181.4795,181.4981,180.0205,180.0298,20047.0
2019-09-25 09:50:00,193.74,194.58,193.74,194.16,18802.0,180.0391,180.8197,180.0391,180.4294,18802.0
2019-09-25 10:00:00,194.31,194.32,193.22,193.22,23547.0,180.5688,180.5781,179.5559,179.5559,23547.0
2019-09-25 10:10:00,193.22,193.59,192.95,193.2,11323.0,179.5559,179.8997,179.305,179.5373,11323.0
2019-09-25 10:20:00,193.19,193.62,192.93,193.62,13862.0,179.528,179.9276,179.2864,179.9276,13862.0
2019-09-25 10:30:00,193.61,194.1,193.6,194.0,25406.0,179.9183,180.3736,179.909,180.2807,25406.0
2019-09-25 10:40:00,193.97,194.09,193.78,194.06,31199.0,180.2528,180.3643,180.0763,180.3365,31199.0
2019-09-25 10:50:00,194.09,194.53,193.98,194.26,21711.0,180.3643,180.7732,180.2621,180.5223,21711.0
2019-09-25 11:00:00,194.27,194.37,193.88,193.94,27276.0,180.5316,180.6245,180.1692,180.225,27276.0
2019-09-25 11:10:00,193.97,194.04,193.7,193.7,11596.0,180.2528,180.3179,180.0019,180.0019,11596.0
2019-09-25 11:20:00,193.59,193.69,192.97,193.07,7334.0,179.8997,179.9926,179.3236,179.4165,7334.0
2019-09-25 11:30:00,193.12,193.39,192.98,193.37,10144.0,179.4629,179.7138,179.3328,179.6953,10144.0
2019-09-25 11:40:00,193.44,193.44,193.23,193.31,6852.0,179.7603,179.7603,179.5652,179.6395,6852.0
2019-09-25 11:50:00,193.3,193.88,193.28,193.88,9817.0,179.6302,180.1692,179.6116,180.1692,9817.0
2019-09-25 12:00:00,193.95,194.18,193.82,194.09,22544.0,180.2342,180.448,180.1134,180.3643,22544.0
2019-09-25 12:10:00,194.08,194.08,193.58,193.66,5466.0,180.3551,180.3551,179.8904,179.9648,5466.0
2019-09-25 12:20:00,193.66,193.82,193.58,193.68,6785.0,179.9648,180.1134,179.8904,179.9833,6785.0
2019-09-25 12:30:00,193.64,193.64,193.33,193.44,4414.0,179.9462,179.9462,179.6581,179.7603,4414.0
2019-09-25 12:40:00,193.46,193.47,193.05,193.1,14910.0,179.7789,179.7882,179.3979,179.4444,14910.0
2019-09-25 12:50:00,193.09,193.1,192.69,192.88,18024.0,179.4351,179.4444,179.0634,179.2399,18024.0
2019-09-25 13:00:00,192.88,193.29,192.85,193.22,7652.0,179.2399,179.6209,179.212,179.5559,7652.0
2019-09-25 13:10:00,193.2,193.47,193.2,193.35,5953.0,179.5373,179.7882,179.5373,179.6767,5953.0
2019-09-25 13:20:00,193.35,193.43,193.32,193.36,3130.0,179.6767,179.751,179.6488,179.686,3130.0
2019-09-25 13:30:00,193.39,193.43,193.1,193.1,13300.0,179.7138,179.751,179.4444,179.4444,13300.0
2019-09-25 13:40:00,193.15,193.26,193.11,193.25,9210.0,179.4908,179.593,179.4537,179.5837,9210.0
2019-09-25 13:50:00,193.27,193.74,193.26,193.63,24772.0,179.6023,180.0391,179.593,179.9369,24772.0
2019-09-25 14:00:00,193.58,193.99,193.52,193.9,10498.0,179.8904,180.2714,179.8347,180.1878,10498.0
2019-09-25 14:10:00,193.85,194.1,193.82,194.09,5900.0,180.1413,180.3736,180.1134,180.3643,5900.0
2019-09-25 14:20:00,194.09,194.09,193.81,193.88,10739.0,180.3643,180.3643,180.1041,180.1692,10739.0
2019-09-25 14:30:00,193.89,194.01,193.78,193.98,4880.0,180.1785,180.29,180.0763,180.2621,4880.0
2019-09-25 14:40:00,194.02,194.13,193.91,194.03,10976.0,180.2993,180.4015,180.1971,180.3086,10976.0
2019-09-25 14:50:00,194.03,194.23,193.92,193.93,11357.0,180.3086,180.4944,180.2064,180.2157,11357.0
2019-09-25 15:00:00,193.96,194.2,193.94,194.04,6746.0,180.2435,180.4666,180.225,180.3179,6746.0
2019-09-25 15:10:00,194.09,194.18,193.97,194.06,12776.0,180.3643,180.448,180.2528,180.3365,12776.0
2019-09-25 15:20:00,194.05,194.13,193.85,193.91,10805.0,180.3272,180.4015,180.1413,180.1971,10805.0
2019-09-25 15:30:00,193.88,193.93,193.71,193.91,15395.0,180.1692,180.2157,180.0112,180.1971,15395.0
2019-09-25 15:40:00,193.91,194.01,193.84,193.94,23399.0,180.1971,180.29,180.132,180.225,23399.0
2019-09-25 15:50:00,193.95,194.08,193.31,193.38,114935.0,180.2342,180.3551,179.6395,179.7046,114935.0
2019-09-26 09:30:00,193.98,194.61,193.77,194.26,30500.0,180.2621,180.8476,180.067,180.5223,30500.0
2019-09-26 09:40:00,194.24,194.25,193.75,193.86,25034.0,180.5037,180.513,180.0484,180.1506,25034.0
2019-09-26 09:50:00,193.86,194.31,193.67,194.31,36044.0,180.1506,180.5688,179.974,180.5688,36044.0
2019-09-26 10:00:00,194.31,194.96,194.24,194.47,13487.0,180.5688,181.1728,180.5037,180.7175,13487.0
2019-09-26 10:10:00,194.47,194.72,194.22,194.22,8027.0,180.7175,180.9498,180.4852,180.4852,8027.0
2019-09-26 10:20:00,194.3,195.19,194.2,194.73,11649.0,180.5595,181.3866,180.4666,180.9591,11649.0
2019-09-26 10:30:00,194.86,194.97,194.57,194.77,6499.0,181.0799,181.1821,180.8104,180.9963,6499.0
2019-09-26 10:40:00,194.87,194.92,194.52,194.62,7694.0,181.0892,181.1357,180.7639,180.8569,7694.0
2019-09-26 10:50:00,194.62,194.67,194.28,194.52,8554.0,180.8569,180.9033,180.5409,180.7639,8554.0
2019-09-26 11:00:00,194.56,194.73,194.2,194.57,8574.0,180.8011,180.9591,180.4666,180.8104,8574.0
2019-09-26 11:10:00,194.57,194.6,194.01,194.09,5925.0,180.8104,180.8383,180.29,180.3643,5925.0
2019-09-26 11:20:00,194.15,194.42,193.91,194.34,9390.0,180.4201,180.671,180.1971,180.5967,9390.0
2019-09-26 11:30:00,194.48,194.63,194.32,194.57,23240.0,180.7268,180.8662,180.5781,180.8104,23240.0
2019-09-26 11:40:00,194.57,194.6,194.43,194.58,11734.0,180.8104,180.8383,180.6803,180.8197,11734.0
2019-09-26 11:50:00,194.62,194.67,194.52,194.57,16822.0,180.8569,180.9033,180.7639,180.8104,16822.0
2019-09-26 12:00:00,194.53,194.68,194.47,194.68,10214.0,180.7732,180.9126,180.7175,180.9126,10214.0
2019-09-26 12:10:00,194.61,195.06,194.58,195.06,7047.0,180.8476,181.2658,180.8197,181.2658,7047.0
2019-09-26 12:20:00,195.11,195.23,194.92,195.23,5389.0,181.3122,181.4237,181.1357,181.4237,5389.0
2019-09-26 12:30:00,195.25,195.26,195.04,195.22,3589.0,181.4423,181.4516,181.2472,181.4144,3589.0
2019-09-26 12:40:00,195.18,195.2,195.05,195.09,4470.0,181.3773,181.3958,181.2565,181.2936,4470.0
2019-09-26 12:50:00,195.09,195.24,195.06,195.19,4600.0,181.2936,181.433,181.2658,181.3866,4600.0
2019-09-26 13:00:00,195.29,195.3,195.1,195.17,3311.0,181.4795,181.4888,181.3029,181.368,3311.0
2019-09-26 13:10:00,195.15,195.17,194.92,194.99,4912.0,181.3494,181.368,181.1357,181.2007,4912.0
2019-09-26 13:20:00,195.03,195.03,194.82,195.01,4784.0,181.2379,181.2379,181.0427,181.2193,4784.0
2019-09-26 13:30:00,195.01,195.26,194.99,195.24,4726.0,181.2193,181.4516,181.2007,181.433,4726.0
2019-09-26 13:40:00,195.17,195.58,195.16,195.51,4109.0,181.368,181.749,181.3587,181.6839,4109.0
2019-09-26 13:50:00,195.59,195.81,195.46,195.64,6715.0,181.7583,181.9627,181.6375,181.8047,6715.0
2019-09-26 14:00:00,195.72,196.24,195.52,196.24,8768.0,181.8791,182.3623,181.6932,182.3623,8768.0
2019-09-26 14:10:00,196.23,196.24,195.78,195.97,5871.0,182.353,182.3623,181.9348,182.1114,5871.0
2019-09-26 14:20:00,196.05,196.07,195.95,195.98,4946.0,182.1857,182.2043,182.0928,182.1207,4946.0
2019-09-26 14:30:00,195.99,196.01,195.82,195.83,3401.0,182.13,182.1486,181.972,181.9813,3401.0
2019-09-26 14:40:00,195.85,196.1,195.85,196.02,7153.0,181.9999,182.2322,181.9999,182.1579,7153.0
2019-09-26 14:50:00,195.99,196.01,195.85,195.94,6649.0,182.13,182.1486,181.9999,182.0835,6649.0
2019-09-26 15:00:00,195.96,196.09,195.59,195.71,9335.0,182.1021,182.2229,181.7583,181.8698,9335.0
2019-09-26 15:10:00,195.71,195.95,195.56,195.79,8078.0,181.8698,182.0928,181.7304,181.9441,8078.0
2019-09-26 15:20:00,195.79,196.08,195.75,196.0,11449.0,181.9441,182.2136,181.907,182.1393,11449.0
2019-09-26 15:30:00,195.99,196.17,195.8,195.81,11489.0,182.13,182.2973,181.9534,181.9627,11489.0
2019-09-26 15:40:00,195.72,195.72,195.37,195.47,13404.0,181.8791,181.8791,181.5538,181.6468,13404.0
2019-09-26 15:50:00,195.43,195.43,195.04,195.36,60455.0,181.6096,181.6096,181.2472,181.5445,60455.0
2019-09-27 09:30:00,197.22,197.45,196.29,197.01,35006.0,183.273,183.4867,182.4088,183.0779,35006.0
2019-09-27 09:40:00,197.12,197.17,196.48,196.55,24918.0,183.1801,183.2265,182.5853,182.6504,24918.0
2019-09-27 09:50:00,196.61,196.98,196.52,196.77,20016.0,182.7061,183.05,182.6225,182.8548,20016.0
2019-09-27 10:00:00,196.87,196.9,196.29,196.63,14148.0,182.9478,182.9756,182.4088,182.7247,14148.0
2019-09-27 10:10:00,196.63,196.8,195.88,195.93,11953.0,182.7247,182.8827,182.0278,182.0742,11953.0
2019-09-27 10:20:00,195.88,196.92,195.72,196.91,31222.0,182.0278,182.9942,181.8791,182.9849,31222.0
2019-09-27 10:30:00,196.97,197.09,196.23,196.3,14199.0,183.0407,183.1522,182.353,182.4181,14199.0
2019-09-27 10:40:00,196.31,196.72,196.26,196.67,16912.0,182.4274,182.8084,182.3809,182.7619,16912.0
2019-09-27 10:50:00,196.77,197.43,196.77,197.42,9815.0,182.8548,183.4681,182.8548,183.4589,9815.0
2019-09-27 11:00:00,197.36,197.36,197.05,197.1,5718.0,183.4031,183.4031,183.115,183.1615,5718.0
2019-09-27 11:10:00,197.09,197.35,196.98,197.03,13754.0,183.1522,183.3938,183.05,183.0964,13754.0
2019-09-27 11:20:00,197.07,197.38,197.07,197.27,7176.0,183.1336,183.4217,183.1336,183.3195,7176.0
2019-09-27 11:30:00,197.24,197.37,195.86,196.2,13575.0,183.2916,183.4124,182.0092,182.3251,13575.0
2019-09-27 11:40:00,196.12,196.54,196.04,196.34,12538.0,182.2508,182.6411,182.1764,182.4552,12538.0
2019-09-27 11:50:00,196.27,196.42,195.79,196.07,7781.0,182.3902,182.5296,181.9441,182.2043,7781.0
2019-09-27 12:00:00,196.22,196.23,195.73,195.76,7030.0,182.3437,182.353,181.8884,181.9162,7030.0
2019-09-27 12:10:00,195.72,195.85,195.31,195.43,7006.0,181.8791,181.9999,181.4981,181.6096,7006.0
2019-09-27 12:20:00,195.33,195.63,195.24,195.62,7027.0,181.5167,181.7954,181.433,181.7861,7027.0
2019-09-27 12:30:00,195.59,195.6,195.41,195.6,6390.0,181.7583,181.7676,181.591,181.7676,6390.0
2019-09-27 12:40:00,195.63,195.81,195.38,195.46,7402.0,181.7954,181.9627,181.5631,181.6375,7402.0
2019-09-27 12:50:00,195.43,195.62,195.09,195.19,5740.0,181.6096,181.7861,181.2936,181.3866,5740.0
2019-09-27 13:00:00,195.15,195.64,195.07,195.62,5505.0,181.3494,181.8047,181.275,181.7861,5505.0
2019-09-27 13:10:00,195.64,195.65,195.44,195.48,8315.0,181.8047,181.814,181.6189,181.656,8315.0
2019-09-27 13:20:00,195.48,195.48,195.06,195.43,11547.0,181.656,181.656,181.2658,181.6096,11547.0
2019-09-27 13:30:00,195.38,195.47,195.29,195.37,7066.0,181.5631,181.6468,181.4795,181.5538,7066.0
2019-09-27 13:40:00,195.37,195.54,195.09,195.1,8100.0,181.5538,181.7118,181.2936,181.3029,8100.0
2019-09-27 13:50:00,195.06,195.33,194.84,195.33,8143.0,181.2658,181.5167,181.0613,181.5167,8143.0
2019-09-27 14:00:00,195.27,195.3,195.03,195.08,4970.0,181.4609,181.4888,181.2379,181.2843,4970.0
2019-09-27 14:10:00,195.12,195.13,194.81,194.89,6576.0,181.3215,181.3308,181.0334,181.1078,6576.0
2019-09-27 14:20:00,194.88,195.16,194.87,195.04,8227.0,181.0985,181.3587,181.0892,181.2472,8227.0
2019-09-27 14:30:00,195.0,195.14,194.77,194.94,6300.0,181.21,181.3401,180.9963,181.1542,6300.0
2019-09-27 14:40:00,194.96,195.07,194.79,194.79,6728.0,181.1728,181.275,181.0148,181.0148,6728.0
2019-09-27 14:50:00,194.77,194.82,194.55,194.72,9694.0,180.9963,181.0427,180.7918,180.9498,9694.0
2019-09-27 15:00:00,194.76,195.01,194.7,194.87,18906.0,180.987,181.2193,180.9312,181.0892,18906.0
2019-09-27 15:10:00,194.88,195.62,194.88,195.61,28658.0,181.0985,181.7861,181.0985,181.7769,28658.0
2019-09-27 15:20:00,195.58,195.77,195.38,195.47,31449.0,181.749,181.9255,181.5631,181.6468,31449.0
2019-09-27 15:30:00,195.4,195.88,195.38,195.77,22722.0,181.5817,182.0278,181.5631,181.9255,22722.0
2019-09-27 15:40:00,195.77,195.99,195.74,195.91,24890.0,181.9255,182.13,181.8977,182.0556,24890.0
2019-09-27 15:50:00,195.93,196.36,195.79,196.29,63804.0,182.0742,182.4738,181.9441,182.4088,63804.0
2019-09-30 09:30:00,195.56,197.99,195.56,197.73,31946.0,181.7304,183.9885,181.7304,183.7469,31946.0
2019-09-30 09:40:00,197.86,198.75,197.78,198.33,10433.0,183.8677,184.6948,183.7934,184.3045,10433.0
2019-09-30 09:50:00,198.32,198.81,198.32,198.55,8998.0,184.2952,184.7506,184.2952,184.5089,8998.0
2019-09-30 10:00:00,198.49,198.96,198.43,198.75,15439.0,184.4532,184.89,184.3974,184.6948,15439.0
2019-09-30 10:10:00,198.8,198.84,197.98,198.29,30487.0,184.7413,184.7784,183.9793,184.2673,30487.0
2019-09-30 10:20:00,198.26,198.48,197.99,198.1,6501.0,184.2395,184.4439,183.9885,184.0908,6501.0
2019-09-30 10:30:00,198.21,198.83,198.12,198.57,15490.0,184.193,184.7691,184.1094,184.5275,15490.0
2019-09-30 10:40:00,198.62,198.69,198.2,198.21,12958.0,184.574,184.639,184.1837,184.193,12958.0
2019-09-30 10:50:00,198.17,198.84,198.16,198.81,17586.0,184.1558,184.7784,184.1465,184.7506,17586.0
2019-09-30 11:00:00,198.82,199.49,198.76,199.08,65274.0,184.7599,185.3825,184.7041,185.0015,65274.0
2019-09-30 11:10:00,199.07,199.51,199.02,199.17,49470.0,184.9922,185.4011,184.9457,185.0851,49470.0
2019-09-30 11:20:00,199.11,199.27,198.9,199.16,12611.0,185.0293,185.178,184.8342,185.0758,12611.0
2019-09-30 11:30:00,199.2,199.2,198.78,198.85,7207.0,185.113,185.113,184.7227,184.7877,7207.0
2019-09-30 11:40:00,198.83,198.99,198.75,198.82,10768.0,184.7691,184.9178,184.6948,184.7599,10768.0
2019-09-30 11:50:00,198.72,199.15,198.72,199.03,9964.0,184.6669,185.0665,184.6669,184.955,9964.0
2019-09-30 12:00:00,199.06,199.23,199.05,199.19,7158.0,184.9829,185.1409,184.9736,185.1037,7158.0
2019-09-30 12:10:00,199.19,199.36,199.13,199.3,5648.0,185.1037,185.2617,185.0479,185.2059,5648.0
2019-09-30 12:20:00,199.33,199.33,198.89,198.92,11976.0,185.2338,185.2338,184.8249,184.8528,11976.0
2019-09-30 12:30:00,198.89,198.96,198.65,198.73,25271.0,184.8249,184.89,184.6019,184.6762,25271.0
2019-09-30 12:40:00,198.74,198.86,198.69,198.69,8895.0,184.6855,184.797,184.639,184.639,8895.0
2019-09-30 12:50:00,198.61,198.74,198.56,198.62,3800.0,184.5647,184.6855,184.5182,184.574,3800.0
2019-09-30 13:00:00,198.59,198.6,198.4,198.56,6982.0,184.5461,184.5554,184.3696,184.5182,6982.0
2019-09-30 13:10:00,198.57,198.72,198.54,198.72,4233.0,184.5275,184.6669,184.4997,184.6669,4233.0
2019-09-30 13:20:00,198.65,198.76,198.43,198.53,8278.0,184.6019,184.7041,184.3974,184.4904,8278.0
2019-09-30 13:30:00,198.59,198.99,198.59,198.99,9597.0,184.5461,184.9178,184.5461,184.9178,9597.0
2019-09-30 13:40:00,199.0,199.16,198.94,199.16,11099.0,184.9271,185.0758,184.8714,185.0758,11099.0
2019-09-30 13:50:00,199.17,199.23,198.96,199.12,6478.0,185.0851,185.1409,184.89,185.0386,6478.0
2019-09-30 14:00:00,199.07,199.17,198.89,198.89,15059.0,184.9922,185.0851,184.8249,184.8249,15059.0
2019-09-30 14:10:00,198.87,199.04,198.76,199.04,9150.0,184.8063,184.9643,184.7041,184.9643,9150.0
2019-09-30 14:20:00,199.0,199.02,198.89,199.0,8739.0,184.9271,184.9457,184.8249,184.9271,8739.0
2019-09-30 14:30:00,198.98,199.0,198.82,198.91,10468.0,184.9085,184.9271,184.7599,184.8435,10468.0
2019-09-30 14:40:00,198.91,199.02,198.83,198.99,11783.0,184.8435,184.9457,184.7691,184.9178,11783.0
2019-09-30 14:50:00,198.95,199.19,198.93,198.96,11132.0,184.8807,185.1037,184.8621,184.89,11132.0
2019-09-30 15:00:00,198.96,198.99,198.63,198.83,16011.0,184.89,184.9178,184.5833,184.7691,16011.0
2019-09-30 15:10:00,198.81,198.94,198.73,198.93,19328.0,184.7506,184.8714,184.6762,184.8621,19328.0
2019-09-30 15:20:00,198.94,198.96,198.66,198.72,17377.0,184.8714,184.89,184.6112,184.6669,17377.0
2019-09-30 15:30:00,198.73,198.86,198.53,198.86,33823.0,184.6762,184.797,184.4904,184.797,33823.0
2019-09-30 15:40:00,198.87,199.08,198.77,198.85,51293.0,184.8063,185.0015,184.7134,184.7877,51293.0
2019-09-30 15:50:00,198.87,199.17,198.85,198.91,111196.0,184.8063,185.0851,184.7877,184.8435,111196.0
2019-10-01 09:30:00,198.92,200.88,198.92,200.24,85834.0,184.8528,186.6742,184.8528,186.0794,85834.0
2019-10-01 09:40:00,200.27,201.42,200.09,201.31,47352.0,186.1073,187.176,185.94,187.0738,47352.0
2019-10-01 09:50:00,201.24,201.34,199.45,199.83,19728.0,187.0087,187.1016,185.3453,185.6984,19728.0
2019-10-01 10:00:00,199.82,199.82,198.19,198.29,24904.0,185.6891,185.6891,184.1744,184.2673,24904.0
2019-10-01 10:10:00,198.29,198.55,197.99,198.39,29848.0,184.2673,184.5089,183.9885,184.3603,29848.0
2019-10-01 10:20:00,198.29,198.3,197.59,197.82,14483.0,184.2673,184.2766,183.6168,183.8306,14483.0
2019-10-01 10:30:00,197.98,198.36,197.96,198.28,9839.0,183.9793,184.3324,183.9607,184.258,9839.0
2019-10-01 10:40:00,198.35,198.74,198.2,198.47,13387.0,184.3231,184.6855,184.1837,184.4346,13387.0
2019-10-01 10:50:00,198.47,198.92,198.28,198.33,14712.0,184.4346,184.8528,184.258,184.3045,14712.0
2019-10-01 11:00:00,198.22,198.26,197.71,197.97,14952.0,184.2023,184.2395,183.7283,183.97,14952.0
2019-10-01 11:10:00,197.92,197.99,197.42,197.53,12967.0,183.9235,183.9885,183.4589,183.5611,12967.0
2019-10-01 11:20:00,197.51,197.84,197.41,197.84,8664.0,183.5425,183.8492,183.4496,183.8492,8664.0
2019-10-01 11:30:00,197.87,197.87,197.17,197.27,12667.0,183.877,183.877,183.2265,183.3195,12667.0
2019-10-01 11:40:00,197.29,197.3,196.76,196.83,6733.0,183.338,183.3473,182.8455,182.9106,6733.0
2019-10-01 11:50:00,196.89,197.2,196.84,197.2,8367.0,182.9663,183.2544,182.9199,183.2544,8367.0
2019-10-01 12:00:00,197.2,197.22,196.83,196.83,7324.0,183.2544,183.273,182.9106,182.9106,7324.0
2019-10-01 12:10:00,196.83,196.83,196.37,196.54,12215.0,182.9106,182.9106,182.4831,182.6411,12215.0
2019-10-01 12:20:00,196.53,197.16,196.52,197.07,9569.0,182.6318,183.2172,182.6225,183.1336,9569.0
2019-10-01 12:30:00,197.14,197.57,197.01,197.48,13604.0,183.1987,183.5982,183.0779,183.5146,13604.0
2019-10-01 12:40:00,197.45,197.91,197.45,197.83,8432.0,183.4867,183.9142,183.4867,183.8399,8432.0
2019-10-01 12:50:00,197.87,198.12,197.84,197.97,9583.0,183.877,184.1094,183.8492,183.97,9583.0
2019-10-01 13:00:00,197.94,198.14,197.92,198.06,11127.0,183.9421,184.1279,183.9235,184.0536,11127.0
2019-10-01 13:10:00,198.02,198.03,197.59,197.59,6211.0,184.0164,184.0257,183.6168,183.6168,6211.0
2019-10-01 13:20:00,197.68,197.72,197.54,197.59,6619.0,183.7005,183.7376,183.5704,183.6168,6619.0
2019-10-01 13:30:00,197.58,197.67,197.47,197.57,10787.0,183.6075,183.6912,183.5053,183.5982,10787.0
2019-10-01 13:40:00,197.58,197.78,197.58,197.75,10082.0,183.6075,183.7934,183.6075,183.7655,10082.0
2019-10-01 13:50:00,197.76,197.79,197.37,197.49,8498.0,183.7748,183.8027,183.4124,183.5239,8498.0
2019-10-01 14:00:00,197.45,197.76,197.22,197.22,9227.0,183.4867,183.7748,183.273,183.273,9227.0
2019-10-01 14:10:00,197.17,197.63,197.17,197.63,10752.0,183.2265,183.654,183.2265,183.654,10752.0
2019-10-01 14:20:00,197.67,197.83,197.56,197.65,11364.0,183.6912,183.8399,183.589,183.6726,11364.0
2019-10-01 14:30:00,197.65,197.77,197.46,197.47,10547.0,183.6726,183.7841,183.496,183.5053,10547.0
2019-10-01 14:40:00,197.51,197.59,197.31,197.39,11216.0,183.5425,183.6168,183.3566,183.431,11216.0
2019-10-01 14:50:00,197.38,197.52,197.31,197.34,10791.0,183.4217,183.5518,183.3566,183.3845,10791.0
2019-10-01 15:00:00,197.35,197.46,197.18,197.42,10857.0,183.3938,183.496,183.2358,183.4589,10857.0
2019-10-01 15:10:00,197.38,197.41,196.91,197.05,11661.0,183.4217,183.4496,182.9849,183.115,11661.0
2019-10-01 15:20:00,197.04,197.49,196.99,197.45,11636.0,183.1057,183.5239,183.0593,183.4867,11636.0
2019-10-01 15:30:00,197.42,197.42,196.92,196.99,11784.0,183.4589,183.4589,182.9942,183.0593,11784.0
2019-10-01 15:40:00,197.02,197.18,196.83,196.94,19021.0,183.0871,183.2358,182.9106,183.0128,19021.0
2019-10-01 15:50:00,196.95,197.36,196.95,197.22,78134.0,183.0221,183.4031,183.0221,183.273,78134.0
2019-10-02 09:30:00,195.4,196.0,194.33,194.5,46531.0,181.5817,182.1393,180.5874,180.7454,46531.0
2019-10-02 09:40:00,194.55,194.55,193.83,194.12,44622.0,180.7918,180.7918,180.1227,180.3922,44622.0
2019-10-02 09:50:00,194.13,194.19,193.69,193.88,23882.0,180.4015,180.4573,179.9926,180.1692,23882.0
2019-10-02 10:00:00,193.83,193.83,193.06,193.38,32258.0,180.1227,180.1227,179.4072,179.7046,32258.0
2019-10-02 10:10:00,193.49,194.06,193.49,193.85,17990.0,179.8068,180.3365,179.8068,180.1413,17990.0
2019-10-02 10:20:00,193.8,193.87,193.12,193.45,22600.0,180.0949,180.1599,179.4629,179.7696,22600.0
2019-10-02 10:30:00,193.38,193.59,193.26,193.57,32498.0,179.7046,179.8997,179.593,179.8811,32498.0
2019-10-02 10:40:00,193.58,193.75,193.24,193.34,42398.0,179.8904,180.0484,179.5745,179.6674,42398.0
2019-10-02 10:50:00,193.37,193.87,193.2,193.72,10835.0,179.6953,180.1599,179.5373,180.0205,10835.0
2019-10-02 11:00:00,193.64,193.82,193.58,193.74,7951.0,179.9462,180.1134,179.8904,180.0391,7951.0
2019-10-02 11:10:00,193.78,193.79,193.33,193.74,25698.0,180.0763,180.0856,179.6581,180.0391,25698.0
2019-10-02 11:20:00,193.75,193.89,193.48,193.48,32979.0,180.0484,180.1785,179.7975,179.7975,32979.0
2019-10-02 11:30:00,193.52,193.59,193.13,193.59,33806.0,179.8347,179.8997,179.4722,179.8997,33806.0
2019-10-02 11:40:00,193.53,193.74,193.14,193.67,17334.0,179.8439,180.0391,179.4815,179.974,17334.0
2019-10-02 11:50:00,193.71,193.78,193.45,193.7,19653.0,180.0112,180.0763,179.7696,180.0019,19653.0
2019-10-02 12:00:00,193.63,193.85,193.5,193.74,18176.0,179.9369,180.1413,179.8161,180.0391,18176.0
2019-10-02 12:10:00,193.74,193.74,193.15,193.22,11393.0,180.0391,180.0391,179.4908,179.5559,11393.0
2019-10-02 12:20:00,193.3,193.43,193.13,193.19,32908.0,179.6302,179.751,179.4722,179.528,32908.0
2019-10-02 12:30:00,193.23,193.25,192.85,192.97,67371.0,179.5652,179.5837,179.212,179.3236,67371.0
2019-10-02 12:40:00,192.92,192.92,192.15,192.19,11237.0,179.2771,179.2771,178.5615,178.5987,11237.0
2019-10-02 12:50:00,192.18,192.19,191.95,192.02,11121.0,178.5894,178.5987,178.3757,178.4407,11121.0
2019-10-02 13:00:00,191.97,192.07,191.85,192.02,11481.0,178.3943,178.4872,178.2828,178.4407,11481.0
2019-10-02 13:10:00,192.02,192.36,191.97,191.97,29777.0,178.4407,178.7567,178.3943,178.3943,29777.0
2019-10-02 13:20:00,192.0,192.07,191.68,191.86,8509.0,178.4221,178.4872,178.1248,178.292,8509.0
2019-10-02 13:30:00,191.94,191.94,191.5,191.53,12715.0,178.3664,178.3664,177.9575,177.9854,12715.0
2019-10-02 13:40:00,191.59,191.71,191.33,191.38,10204.0,178.0411,178.1527,177.7995,177.846,10204.0
2019-10-02 13:50:00,191.45,191.71,191.39,191.71,13080.0,177.911,178.1527,177.8553,178.1527,13080.0
2019-10-02 14:00:00,191.65,192.05,191.32,192.05,9916.0,178.0969,178.4686,177.7902,178.4686,9916.0
2019-10-02 14:10:00,192.06,192.57,192.06,192.56,11367.0,178.4779,178.9518,178.4779,178.9425,11367.0
2019-10-02 14:20:00,192.52,192.96,192.52,192.67,11286.0,178.9054,179.3143,178.9054,179.0448,11286.0
2019-10-02 14:30:00,192.58,192.58,192.18,192.44,10936.0,178.9611,178.9611,178.5894,178.831,10936.0
2019-10-02 14:40:00,192.48,192.97,192.47,192.93,9074.0,178.8682,179.3236,178.8589,179.2864,9074.0
2019-10-02 14:50:00,192.89,192.94,192.64,192.7,9259.0,179.2492,179.2957,179.0169,179.0726,9259.0
2019-10-02 15:00:00,192.77,192.84,192.4,192.57,13879.0,179.1377,179.2027,178.7939,178.9518,13879.0
2019-10-02 15:10:00,192.61,193.07,192.61,192.99,14634.0,178.989,179.4165,178.989,179.3421,14634.0
2019-10-02 15:20:00,192.98,193.13,192.68,192.68,14511.0,179.3328,179.4722,179.0541,179.0541,14511.0
2019-10-02 15:30:00,192.62,192.94,192.38,192.38,21339.0,178.9983,179.2957,178.7753,178.7753,21339.0
2019-10-02 15:40:00,192.43,192.64,192.02,192.06,39773.0,178.8217,179.0169,178.4407,178.4779,39773.0
2019-10-02 15:50:00,192.04,192.34,191.85,192.08,80254.0,178.4593,178.7381,178.2828,178.4965,80254.0
2019-10-03 09:30:00,192.21,194.0,191.99,193.17,29280.0,178.6173,180.2807,178.4129,179.5094,29280.0
2019-10-03 09:40:00,193.1,193.4,192.84,193.36,28090.0,179.4444,179.7231,179.2027,179.686,28090.0
2019-10-03 09:50:00,193.42,194.11,193.03,193.99,29732.0,179.7417,180.3829,179.3793,180.2714,29732.0
2019-10-03 10:00:00,193.95,193.97,191.98,192.2,26807.0,180.2342,180.2528,178.4036,178.608,26807.0
2019-10-03 10:10:00,192.11,192.18,191.67,191.9,16438.0,178.5244,178.5894,178.1155,178.3292,16438.0
2019-10-03 10:20:00,191.86,193.3,191.86,192.99,13712.0,178.292,179.6302,178.292,179.3421,13712.0
2019-10-03 10:30:00,193.17,193.83,192.97,193.69,8294.0,179.5094,180.1227,179.3236,179.9926,8294.0
2019-10-03 10:40:00,193.63,193.67,193.25,193.37,7829.0,179.9369,179.974,179.5837,179.6953,7829.0
2019-10-03 10:50:00,193.45,193.51,193.15,193.46,7760.0,179.7696,179.8254,179.4908,179.7789,7760.0
2019-10-03 11:00:00,193.31,194.42,193.31,194.42,15331.0,179.6395,180.671,179.6395,180.671,15331.0
2019-10-03 11:10:00,194.27,194.55,194.16,194.55,5535.0,180.5316,180.7918,180.4294,180.7918,5535.0
2019-10-03 11:20:00,194.57,194.58,194.12,194.27,6217.0,180.8104,180.8197,180.3922,180.5316,6217.0
2019-10-03 11:30:00,194.23,194.34,193.97,194.0,8189.0,180.4944,180.5967,180.2528,180.2807,8189.0
2019-10-03 11:40:00,194.06,194.06,193.76,193.77,6491.0,180.3365,180.3365,180.0577,180.067,6491.0
2019-10-03 11:50:00,193.72,193.8,193.45,193.59,4305.0,180.0205,180.0949,179.7696,179.8997,4305.0
2019-10-03 12:00:00,193.62,193.69,193.36,193.46,10828.0,179.9276,179.9926,179.686,179.7789,10828.0
2019-10-03 12:10:00,193.51,193.76,193.25,193.25,13021.0,179.8254,180.0577,179.5837,179.5837,13021.0
2019-10-03 12:20:00,193.33,193.66,193.26,193.63,7786.0,179.6581,179.9648,179.593,179.9369,7786.0
2019-10-03 12:30:00,193.65,193.93,193.55,193.93,27323.0,179.9555,180.2157,179.8625,180.2157,27323.0
2019-10-03 12:40:00,193.85,194.02,193.7,193.92,5480.0,180.1413,180.2993,180.0019,180.2064,5480.0
2019-10-03 12:50:00,193.93,194.47,193.81,194.14,89457.0,180.2157,180.7175,180.1041,180.4108,89457.0
2019-10-03 13:00:00,194.14,194.24,193.82,193.82,6655.0,180.4108,180.5037,180.1134,180.1134,6655.0
2019-10-03 13:10:00,193.82,193.92,193.65,193.71,6729.0,180.1134,180.2064,179.9555,180.0112,6729.0
2019-10-03 13:20:00,193.68,193.75,193.58,193.58,4820.0,179.9833,180.0484,179.8904,179.8904,4820.0
2019-10-03 13:30:00,193.62,193.71,193.45,193.48,6787.0,179.9276,180.0112,179.7696,179.7975,6787.0
2019-10-03 13:40:00,193.53,193.97,193.53,193.78,7798.0,179.8439,180.2528,179.8439,180.0763,7798.0
2019-10-03 13:50:00,193.8,193.89,193.61,193.73,6546.0,180.0949,180.1785,179.9183,180.0298,6546.0
2019-10-03 14:00:00,193.7,193.73,193.49,193.55,6400.0,180.0019,180.0298,179.8068,179.8625,6400.0
2019-10-03 14:10:00,193.54,193.69,193.48,193.61,6526.0,179.8532,179.9926,179.7975,179.9183,6526.0
2019-10-03 14:20:00,193.6,193.78,193.55,193.77,8203.0,179.909,180.0763,179.8625,180.067,8203.0
2019-10-03 14:30:00,193.74,193.81,193.49,193.53,9920.0,180.0391,180.1041,179.8068,179.8439,9920.0
2019-10-03 14:40:00,193.52,193.8,193.51,193.76,14157.0,179.8347,180.0949,179.8254,180.0577,14157.0
2019-10-03 14:50:00,193.77,193.77,193.43,193.47,9778.0,180.067,180.067,179.751,179.7882,9778.0
2019-10-03 15:00:00,193.54,193.6,193.42,193.57,7975.0,179.8532,179.909,179.7417,179.8811,7975.0
2019-10-03 15:10:00,193.52,193.7,193.46,193.57,11367.0,179.8347,180.0019,179.7789,179.8811,11367.0
2019-10-03 15:20:00,193.58,193.71,193.42,193.58,10126.0,179.8904,180.0112,179.7417,179.8904,10126.0
2019-10-03 15:30:00,193.56,193.72,193.41,193.72,9480.0,179.8718,180.0205,179.7324,180.0205,9480.0
2019-10-03 15:40:00,193.7,193.89,193.18,193.19,21253.0,180.0019,180.1785,179.5187,179.528,21253.0
2019-10-03 15:50:00,193.14,193.75,193.03,193.71,68013.0,179.4815,180.0484,179.3793,180.0112,68013.0
2019-10-04 09:30:00,194.2,196.63,194.2,195.05,22796.0,180.4666,182.7247,180.4666,181.2565,22796.0
2019-10-04 09:40:00,195.1,195.86,195.1,195.74,16326.0,181.3029,182.0092,181.3029,181.8977,16326.0
2019-10-04 09:50:00,195.81,195.99,195.24,195.98,17122.0,181.9627,182.13,181.433,182.1207,17122.0
2019-10-04 10:00:00,196.2,196.32,195.67,195.82,7671.0,182.3251,182.4366,181.8326,181.972,7671.0
2019-10-04 10:10:00,195.76,195.8,195.4,195.59,6836.0,181.9162,181.9534,181.5817,181.7583,6836.0
2019-10-04 10:20:00,195.8,196.23,195.7,196.06,9759.0,181.9534,182.353,181.8605,182.195,9759.0
2019-10-04 10:30:00,196.02,196.02,195.41,195.41,9004.0,182.1579,182.1579,181.591,181.591,9004.0
2019-10-04 10:40:00,195.46,195.58,195.24,195.44,7281.0,181.6375,181.749,181.433,181.6189,7281.0
2019-10-04 10:50:00,195.55,196.13,195.5,196.05,5300.0,181.7211,182.2601,181.6746,182.1857,5300.0
2019-10-04 11:00:00,195.99,196.39,195.89,196.33,6926.0,182.13,182.5017,182.0371,182.4459,6926.0
2019-10-04 11:10:00,196.44,196.75,196.44,196.68,6603.0,182.5482,182.8362,182.5482,182.7712,6603.0
2019-10-04 11:20:00,196.61,196.67,196.41,196.64,9110.0,182.7061,182.7619,182.5203,182.734,9110.0
2019-10-04 11:30:00,196.66,197.0,196.62,196.99,10053.0,182.7526,183.0686,182.7154,183.0593,10053.0
2019-10-04 11:40:00,197.05,197.17,196.93,197.07,9113.0,183.115,183.2265,183.0035,183.1336,9113.0
2019-10-04 11:50:00,197.1,197.27,196.9,196.9,10656.0,183.1615,183.3195,182.9756,182.9756,10656.0
2019-10-04 12:00:00,196.86,197.37,196.74,197.33,7024.0,182.9385,183.4124,182.8269,183.3752,7024.0
2019-10-04 12:10:00,197.4,197.51,197.24,197.35,11011.0,183.4403,183.5425,183.2916,183.3938,11011.0
2019-10-04 12:20:00,197.43,197.49,197.1,197.13,14375.0,183.4681,183.5239,183.1615,183.1894,14375.0
2019-10-04 12:30:00,197.04,197.11,196.71,196.82,8860.0,183.1057,183.1708,182.7991,182.9013,8860.0
2019-10-04 12:40:00,196.82,196.84,196.44,196.61,46394.0,182.9013,182.9199,182.5482,182.7061,46394.0
2019-10-04 12:50:00,196.61,196.9,196.53,196.53,11157.0,182.7061,182.9756,182.6318,182.6318,11157.0
2019-10-04 13:00:00,196.51,196.71,196.47,196.48,5870.0,182.6132,182.7991,182.576,182.5853,5870.0
2019-10-04 13:10:00,196.44,196.74,196.44,196.68,5584.0,182.5482,182.8269,182.5482,182.7712,5584.0
2019-10-04 13:20:00,196.77,196.77,196.49,196.6,4829.0,182.8548,182.8548,182.5946,182.6968,4829.0
2019-10-04 13:30:00,196.66,196.66,196.55,196.59,6669.0,182.7526,182.7526,182.6504,182.6876,6669.0
2019-10-04 13:40:00,196.55,196.73,196.53,196.62,7816.0,182.6504,182.8177,182.6318,182.7154,7816.0
2019-10-04 13:50:00,196.65,196.79,196.54,196.75,6051.0,182.7433,182.8734,182.6411,182.8362,6051.0
2019-10-04 14:00:00,196.85,197.0,196.84,197.0,5512.0,182.9292,183.0686,182.9199,183.0686,5512.0
2019-10-04 14:10:00,196.98,197.24,196.98,197.03,9106.0,183.05,183.2916,183.05,183.0964,9106.0
2019-10-04 14:20:00,197.05,197.14,196.97,197.06,9905.0,183.115,183.1987,183.0407,183.1243,9905.0
2019-10-04 14:30:00,197.09,197.2,197.06,197.18,7807.0,183.1522,183.2544,183.1243,183.2358,7807.0
2019-10-04 14:40:00,197.26,197.49,197.23,197.47,8288.0,183.3102,183.5239,183.2823,183.5053,8288.0
2019-10-04 14:50:00,197.46,197.5,197.32,197.48,6008.0,183.496,183.5332,183.3659,183.5146,6008.0
2019-10-04 15:00:00,197.49,197.51,197.27,197.46,6469.0,183.5239,183.5425,183.3195,183.496,6469.0
2019-10-04 15:10:00,197.46,197.48,197.24,197.39,9409.0,183.496,183.5146,183.2916,183.431,9409.0
2019-10-04 15:20:00,197.45,197.68,197.41,197.6,10598.0,183.4867,183.7005,183.4496,183.6261,10598.0
2019-10-04 15:30:00,197.63,197.92,197.57,197.87,19312.0,183.654,183.9235,183.5982,183.877,19312.0
2019-10-04 15:40:00,197.89,198.22,197.83,198.18,19194.0,183.8956,184.2023,183.8399,184.1651,19194.0
2019-10-04 15:50:00,198.26,198.46,198.05,198.22,72866.0,184.2395,184.4253,184.0443,184.2023,72866.0
2019-10-07 09:30:00,197.9,198.97,197.46,197.62,31804.0,183.9049,184.8992,183.496,183.6447,31804.0
2019-10-07 09:40:00,197.62,197.99,197.07,197.11,26531.0,183.6447,183.9885,183.1336,183.1708,26531.0
2019-10-07 09:50:00,197.17,197.76,197.07,197.5,31412.0,183.2265,183.7748,183.1336,183.5332,31412.0
2019-10-07 10:00:00,197.56,197.86,197.07,197.86,19839.0,183.589,183.8677,183.1336,183.8677,19839.0
2019-10-07 10:10:00,197.84,197.99,197.67,197.67,30470.0,183.8492,183.9885,183.6912,183.6912,30470.0
2019-10-07 10:20:00,197.67,197.82,197.56,197.63,12253.0,183.6912,183.8306,183.589,183.654,12253.0
2019-10-07 10:30:00,197.57,197.71,197.26,197.27,7653.0,183.5982,183.7283,183.3102,183.3195,7653.0
2019-10-07 10:40:00,197.25,197.48,197.2,197.38,10017.0,183.3009,183.5146,183.2544,183.4217,10017.0
2019-10-07 10:50:00,197.35,197.66,197.26,197.61,9855.0,183.3938,183.6819,183.3102,183.6354,9855.0
2019-10-07 11:00:00,197.59,197.59,197.07,197.08,3678.0,183.6168,183.6168,183.1336,183.1429,3678.0
2019-10-07 11:10:00,197.01,197.26,197.0,197.08,11027.0,183.0779,183.3102,183.0686,183.1429,11027.0
2019-10-07 11:20:00,197.13,197.17,196.69,196.82,11314.0,183.1894,183.2265,182.7805,182.9013,11314.0
2019-10-07 11:30:00,196.75,197.15,196.71,197.03,6700.0,182.8362,183.2079,182.7991,183.0964,6700.0
2019-10-07 11:40:00,197.0,197.19,196.8,196.88,6527.0,183.0686,183.2451,182.8827,182.957,6527.0
2019-10-07 11:50:00,197.0,197.21,196.97,197.16,7817.0,183.0686,183.2637,183.0407,183.2172,7817.0
2019-10-07 12:00:00,197.16,197.16,196.82,196.97,9603.0,183.2172,183.2172,182.9013,183.0407,9603.0
2019-10-07 12:10:00,197.0,197.11,196.66,196.73,6136.0,183.0686,183.1708,182.7526,182.8177,6136.0
2019-10-07 12:20:00,196.76,196.81,196.3,196.35,5536.0,182.8455,182.892,182.4181,182.4645,5536.0
2019-10-07 12:30:00,196.39,196.45,196.28,196.43,6000.0,182.5017,182.5575,182.3995,182.5389,6000.0
2019-10-07 12:40:00,196.48,196.78,196.43,196.77,14191.0,182.5853,182.8641,182.5389,182.8548,14191.0
2019-10-07 12:50:00,196.71,196.77,196.49,196.49,3774.0,182.7991,182.8548,182.5946,182.5946,3774.0
2019-10-07 13:00:00,196.5,196.53,195.87,195.94,36311.0,182.6039,182.6318,182.0185,182.0835,36311.0
2019-10-07 13:10:00,195.89,195.99,195.75,195.94,11640.0,182.0371,182.13,181.907,182.0835,11640.0
2019-10-07 13:20:00,195.97,196.22,195.97,196.04,7182.0,182.1114,182.3437,182.1114,182.1764,7182.0
2019-10-07 13:30:00,196.12,196.91,195.99,196.61,22281.0,182.2508,182.9849,182.13,182.7061,22281.0
2019-10-07 13:40:00,196.77,196.9,196.62,196.83,9683.0,182.8548,182.9756,182.7154,182.9106,9683.0
2019-10-07 13:50:00,196.84,196.98,196.66,196.77,5892.0,182.9199,183.05,182.7526,182.8548,5892.0
2019-10-07 14:00:00,196.76,196.76,196.24,196.25,7918.0,182.8455,182.8455,182.3623,182.3716,7918.0
2019-10-07 14:10:00,196.27,196.34,195.91,195.94,7603.0,182.3902,182.4552,182.0556,182.0835,7603.0
2019-10-07 14:20:00,195.94,196.14,195.74,196.07,9273.0,182.0835,182.2694,181.8977,182.2043,9273.0
2019-10-07 14:30:00,196.07,196.11,195.74,195.9,5964.0,182.2043,182.2415,181.8977,182.0463,5964.0
2019-10-07 14:40:00,195.87,196.09,195.81,196.02,10948.0,182.0185,182.2229,181.9627,182.1579,10948.0
2019-10-07 14:50:00,195.97,196.05,195.74,195.89,11859.0,182.1114,182.1857,181.8977,182.0371,11859.0
2019-10-07 15:00:00,195.93,196.13,195.8,196.1,10869.0,182.0742,182.2601,181.9534,182.2322,10869.0
2019-10-07 15:10:00,196.03,196.2,195.86,195.99,9675.0,182.1672,182.3251,182.0092,182.13,9675.0
2019-10-07 15:20:00,195.92,196.1,195.84,195.99,10734.0,182.0649,182.2322,181.9906,182.13,10734.0
2019-10-07 15:30:00,196.01,196.03,195.43,195.58,19790.0,182.1486,182.1672,181.6096,181.749,19790.0
2019-10-07 15:40:00,195.6,195.6,195.28,195.31,17782.0,181.7676,181.7676,181.4702,181.4981,17782.0
2019-10-07 15:50:00,195.19,195.59,195.05,195.17,69323.0,181.3866,181.7583,181.2565,181.368,69323.0
2019-10-08 09:30:00,193.26,193.99,192.43,192.43,36862.0,179.593,180.2714,178.8217,178.8217,36862.0
2019-10-08 09:40:00,192.32,192.43,191.68,192.12,17435.0,178.7195,178.8217,178.1248,178.5337,17435.0
2019-10-08 09:50:00,192.08,192.29,191.82,191.99,23024.0,178.4965,178.6916,178.2549,178.4129,23024.0
2019-10-08 10:00:00,191.86,191.97,191.32,191.43,20588.0,178.292,178.3943,177.7902,177.8925,20588.0
2019-10-08 10:10:00,191.43,191.43,190.45,191.22,53586.0,177.8925,177.8925,176.9818,177.6973,53586.0
2019-10-08 10:20:00,191.13,191.57,190.94,191.48,18835.0,177.6137,178.0226,177.4371,177.9389,18835.0
2019-10-08 10:30:00,191.48,191.89,191.32,191.83,17260.0,177.9389,178.3199,177.7902,178.2642,17260.0
2019-10-08 10:40:00,191.84,191.96,191.15,191.33,14081.0,178.2735,178.385,177.6323,177.7995,14081.0
2019-10-08 10:50:00,191.29,192.09,191.25,191.99,17042.0,177.7624,178.5058,177.7252,178.4129,17042.0
2019-10-08 11:00:00,191.91,192.01,191.46,191.46,14319.0,178.3385,178.4314,177.9203,177.9203,14319.0
2019-10-08 11:10:00,191.41,191.55,191.0,191.25,20535.0,177.8739,178.004,177.4929,177.7252,20535.0
2019-10-08 11:20:00,191.13,191.21,190.55,190.55,10597.0,177.6137,177.688,177.0747,177.0747,10597.0
2019-10-08 11:30:00,190.67,190.84,190.35,190.76,17112.0,177.1862,177.3442,176.8888,177.2698,17112.0
2019-10-08 11:40:00,190.74,190.81,190.31,190.4,13674.0,177.2513,177.3163,176.8517,176.9353,13674.0
2019-10-08 11:50:00,190.42,190.66,190.33,190.47,10817.0,176.9539,177.1769,176.8702,177.0003,10817.0
2019-10-08 12:00:00,190.46,190.72,190.39,190.54,14384.0,176.9911,177.2327,176.926,177.0654,14384.0
2019-10-08 12:10:00,190.6,190.77,190.53,190.59,10993.0,177.1212,177.2791,177.0561,177.1119,10993.0
2019-10-08 12:20:00,190.6,191.23,190.6,191.05,17960.0,177.1212,177.7066,177.1212,177.5393,17960.0
2019-10-08 12:30:00,191.02,191.03,190.55,190.55,10746.0,177.5115,177.5207,177.0747,177.0747,10746.0
2019-10-08 12:40:00,190.57,191.44,190.54,191.29,16014.0,177.0933,177.9017,177.0654,177.7624,16014.0
2019-10-08 12:50:00,191.28,191.45,191.04,191.06,8839.0,177.7531,177.911,177.53,177.5486,8839.0
2019-10-08 13:00:00,191.1,191.2,190.6,190.6,12927.0,177.5858,177.6787,177.1212,177.1212,12927.0
2019-10-08 13:10:00,190.6,190.79,190.48,190.72,8673.0,177.1212,177.2977,177.0096,177.2327,8673.0
2019-10-08 13:20:00,190.72,190.94,190.69,190.83,9176.0,177.2327,177.4371,177.2048,177.3349,9176.0
2019-10-08 13:30:00,190.86,190.95,190.6,190.81,11586.0,177.3628,177.4464,177.1212,177.3163,11586.0
2019-10-08 13:40:00,190.85,190.96,190.76,190.76,6896.0,177.3535,177.4557,177.2698,177.2698,6896.0
2019-10-08 13:50:00,190.82,190.82,190.56,190.74,12425.0,177.3256,177.3256,177.084,177.2513,12425.0
2019-10-08 14:00:00,190.67,190.67,190.3,190.52,14148.0,177.1862,177.1862,176.8424,177.0468,14148.0
2019-10-08 14:10:00,190.52,190.53,190.3,190.49,12287.0,177.0468,177.0561,176.8424,177.0189,12287.0
2019-10-08 14:20:00,190.58,190.86,190.45,190.77,33757.0,177.1026,177.3628,176.9818,177.2791,33757.0
2019-10-08 14:30:00,190.91,191.35,190.83,191.0,27066.0,177.4092,177.8181,177.3349,177.4929,27066.0
2019-10-08 14:40:00,190.94,191.31,190.88,191.19,14911.0,177.4371,177.7809,177.3814,177.6694,14911.0
2019-10-08 14:50:00,191.3,191.37,190.27,190.65,22240.0,177.7716,177.8367,176.8145,177.1676,22240.0
2019-10-08 15:00:00,190.7,191.15,190.27,190.28,43292.0,177.2141,177.6323,176.8145,176.8238,43292.0
2019-10-08 15:10:00,190.25,190.46,190.03,190.41,27020.0,176.7959,176.9911,176.5915,176.9446,27020.0
2019-10-08 15:20:00,190.41,190.63,190.25,190.26,24633.0,176.9446,177.149,176.7959,176.8052,24633.0
2019-10-08 15:30:00,190.26,190.48,189.64,189.64,54841.0,176.8052,177.0096,176.229,176.229,54841.0
2019-10-08 15:40:00,189.71,189.93,189.13,189.21,40311.0,176.2941,176.4985,175.7551,175.8295,40311.0
2019-10-08 15:50:00,189.16,189.34,188.67,189.06,106048.0,175.783,175.9503,175.3276,175.6901,106048.0
2019-10-09 09:30:00,190.57,191.09,190.11,190.22,26330.0,177.0933,177.5765,176.6658,176.768,26330.0
2019-10-09 09:40:00,190.0,191.37,189.93,191.02,42692.0,176.5636,177.8367,176.4985,177.5115,42692.0
2019-10-09 09:50:00,191.14,191.3,190.8,191.26,14244.0,177.623,177.7716,177.307,177.7345,14244.0
2019-10-09 10:00:00,191.16,191.79,191.05,191.63,8952.0,177.6416,178.227,177.5393,178.0783,8952.0
2019-10-09 10:10:00,191.63,191.93,191.6,191.9,6567.0,178.0783,178.3571,178.0504,178.3292,6567.0
2019-10-09 10:20:00,191.9,192.18,191.78,191.92,12922.0,178.3292,178.5894,178.2177,178.3478,12922.0
2019-10-09 10:30:00,191.96,192.25,191.72,191.97,9364.0,178.385,178.6545,178.1619,178.3943,9364.0
2019-10-09 10:40:00,192.0,192.48,191.99,192.48,5138.0,178.4221,178.8682,178.4129,178.8682,5138.0
2019-10-09 10:50:00,192.6,192.67,191.96,192.27,36632.0,178.9797,179.0448,178.385,178.6731,36632.0
2019-10-09 11:00:00,192.28,192.35,191.76,192.01,31634.0,178.6823,178.7474,178.1991,178.4314,31634.0
2019-10-09 11:10:00,192.1,192.26,191.95,192.25,9915.0,178.5151,178.6638,178.3757,178.6545,9915.0
2019-10-09 11:20:00,192.18,192.23,191.8,191.8,9628.0,178.5894,178.6359,178.2363,178.2363,9628.0
2019-10-09 11:30:00,191.81,192.27,191.8,192.22,19456.0,178.2456,178.6731,178.2363,178.6266,19456.0
2019-10-09 11:40:00,192.14,192.33,192.02,192.08,10956.0,178.5522,178.7288,178.4407,178.4965,10956.0
2019-10-09 11:50:00,192.07,192.2,192.0,192.08,10655.0,178.4872,178.608,178.4221,178.4965,10655.0
2019-10-09 12:00:00,192.15,192.64,191.95,192.22,23547.0,178.5615,179.0169,178.3757,178.6266,23547.0
2019-10-09 12:10:00,192.24,192.24,190.56,190.67,77208.0,178.6452,178.6452,177.084,177.1862,77208.0
2019-10-09 12:20:00,190.59,191.26,189.93,190.03,64446.0,177.1119,177.7345,176.4985,176.5915,64446.0
2019-10-09 12:30:00,190.06,190.53,189.93,189.93,36816.0,176.6193,177.0561,176.4985,176.4985,36816.0
2019-10-09 12:40:00,189.93,190.36,189.72,190.31,63310.0,176.4985,176.8981,176.3034,176.8517,63310.0
2019-10-09 12:50:00,190.37,190.92,190.35,190.63,34028.0,176.9074,177.4185,176.8888,177.149,34028.0
2019-10-09 13:00:00,190.72,191.07,190.7,191.07,12079.0,177.2327,177.5579,177.2141,177.5579,12079.0
2019-10-09 13:10:00,191.03,191.09,190.92,191.02,5833.0,177.5207,177.5765,177.4185,177.5115,5833.0
2019-10-09 13:20:00,190.99,191.03,190.58,190.68,8990.0,177.4836,177.5207,177.1026,177.1955,8990.0
2019-10-09 13:30:00,190.69,190.74,190.44,190.47,8468.0,177.2048,177.2513,176.9725,177.0003,8468.0
2019-10-09 13:40:00,190.46,190.96,190.45,190.96,11890.0,176.9911,177.4557,176.9818,177.4557,11890.0
2019-10-09 13:50:00,191.0,191.34,191.0,191.24,10320.0,177.4929,177.8088,177.4929,177.7159,10320.0
2019-10-09 14:00:00,191.22,191.43,191.15,191.18,9793.0,177.6973,177.8925,177.6323,177.6601,9793.0
2019-10-09 14:10:00,191.2,191.56,191.13,191.54,9978.0,177.6787,178.0133,177.6137,177.9947,9978.0
2019-10-09 14:20:00,191.52,191.74,191.1,191.26,31152.0,177.9761,178.1805,177.5858,177.7345,31152.0
2019-10-09 14:30:00,191.31,191.4,191.26,191.26,4619.0,177.7809,177.8646,177.7345,177.7345,4619.0
2019-10-09 14:40:00,191.28,191.32,190.98,191.02,12957.0,177.7531,177.7902,177.4743,177.5115,12957.0
2019-10-09 14:50:00,191.06,191.2,190.98,191.07,10076.0,177.5486,177.6787,177.4743,177.5579,10076.0
2019-10-09 15:00:00,191.15,191.34,191.15,191.32,8240.0,177.6323,177.8088,177.6323,177.7902,8240.0
2019-10-09 15:10:00,191.3,191.31,191.17,191.2,9999.0,177.7716,177.7809,177.6508,177.6787,9999.0
2019-10-09 15:20:00,191.2,191.22,191.04,191.04,10950.0,177.6787,177.6973,177.53,177.53,10950.0
2019-10-09 15:30:00,191.05,191.35,190.97,191.34,14350.0,177.5393,177.8181,177.465,177.8088,14350.0
2019-10-09 15:40:00,191.34,191.34,190.87,191.1,59839.0,177.8088,177.8088,177.3721,177.5858,59839.0
2019-10-09 15:50:00,191.11,191.47,190.83,191.14,103078.0,177.5951,177.9296,177.3349,177.623,103078.0
2019-10-10 09:30:00,191.0,191.09,189.66,189.66,67184.0,177.4929,177.5765,176.2476,176.2476,67184.0
2019-10-10 09:40:00,189.58,189.81,188.58,189.07,74895.0,176.1733,176.387,175.244,175.6994,74895.0
2019-10-10 09:50:00,189.01,191.14,189.01,190.86,38859.0,175.6436,177.623,175.6436,177.3628,38859.0
2019-10-10 10:00:00,190.87,191.09,190.18,190.49,34726.0,177.3721,177.5765,176.7309,177.0189,34726.0
2019-10-10 10:10:00,190.49,190.87,190.26,190.82,19009.0,177.0189,177.3721,176.8052,177.3256,19009.0
2019-10-10 10:20:00,190.91,191.07,190.77,190.94,19143.0,177.4092,177.5579,177.2791,177.4371,19143.0
2019-10-10 10:30:00,190.88,191.02,190.8,190.97,17048.0,177.3814,177.5115,177.307,177.465,17048.0
2019-10-10 10:40:00,190.94,191.23,190.83,190.84,20820.0,177.4371,177.7066,177.3349,177.3442,20820.0
2019-10-10 10:50:00,190.86,191.13,190.79,191.11,17312.0,177.3628,177.6137,177.2977,177.5951,17312.0
2019-10-10 11:00:00,191.14,191.43,191.01,191.4,10926.0,177.623,177.8925,177.5022,177.8646,10926.0
2019-10-10 11:10:00,191.39,191.58,191.15,191.22,11035.0,177.8553,178.0318,177.6323,177.6973,11035.0
2019-10-10 11:20:00,191.23,191.43,191.15,191.35,10112.0,177.7066,177.8925,177.6323,177.8181,10112.0
2019-10-10 11:30:00,191.43,191.79,191.2,191.2,6753.0,177.8925,178.227,177.6787,177.6787,6753.0
2019-10-10 11:40:00,191.27,191.32,190.96,191.0,16568.0,177.7438,177.7902,177.4557,177.4929,16568.0
2019-10-10 11:50:00,191.01,191.08,190.75,191.03,22356.0,177.5022,177.5672,177.2605,177.5207,22356.0
2019-10-10 12:00:00,191.02,191.04,190.53,190.53,17061.0,177.5115,177.53,177.0561,177.0561,17061.0
2019-10-10 12:10:00,190.48,190.72,190.47,190.65,11979.0,177.0096,177.2327,177.0003,177.1676,11979.0
2019-10-10 12:20:00,190.63,190.68,190.22,190.22,8036.0,177.149,177.1955,176.768,176.768,8036.0
2019-10-10 12:30:00,190.2,190.32,189.91,190.15,15223.0,176.7494,176.861,176.4799,176.703,15223.0
2019-10-10 12:40:00,190.17,190.21,189.88,190.05,13150.0,176.7216,176.7587,176.4521,176.61,13150.0
2019-10-10 12:50:00,190.1,190.32,189.87,190.32,10765.0,176.6565,176.861,176.4428,176.861,10765.0
2019-10-10 13:00:00,190.32,190.87,190.29,190.63,28780.0,176.861,177.3721,176.8331,177.149,28780.0
2019-10-10 13:10:00,190.73,190.77,190.3,190.33,12972.0,177.242,177.2791,176.8424,176.8702,12972.0
2019-10-10 13:20:00,190.38,190.44,190.25,190.39,13484.0,176.9167,176.9725,176.7959,176.926,13484.0
2019-10-10 13:30:00,190.37,190.37,190.14,190.23,9676.0,176.9074,176.9074,176.6937,176.7773,9676.0
2019-10-10 13:40:00,190.26,190.32,190.07,190.13,15035.0,176.8052,176.861,176.6286,176.6844,15035.0
2019-10-10 13:50:00,190.13,190.23,189.98,190.03,20874.0,176.6844,176.7773,176.545,176.5915,20874.0
2019-10-10 14:00:00,190.0,190.15,189.2,189.3,18912.0,176.5636,176.703,175.8202,175.9131,18912.0
2019-10-10 14:10:00,189.37,189.98,189.31,189.97,19284.0,175.9781,176.545,175.9224,176.5357,19284.0
2019-10-10 14:20:00,189.88,189.96,189.59,189.73,13859.0,176.4521,176.5264,176.1826,176.3127,13859.0
2019-10-10 14:30:00,189.68,189.95,189.68,189.8,13429.0,176.2662,176.5171,176.2662,176.3777,13429.0
2019-10-10 14:40:00,189.8,189.83,189.46,189.57,16841.0,176.3777,176.4056,176.0618,176.164,16841.0
2019-10-10 14:50:00,189.56,189.66,189.36,189.42,15084.0,176.1547,176.2476,175.9688,176.0246,15084.0
2019-10-10 15:00:00,189.46,189.78,189.45,189.56,15016.0,176.0618,176.3591,176.0525,176.1547,15016.0
2019-10-10 15:10:00,189.52,189.75,189.43,189.71,17699.0,176.1175,176.3313,176.0339,176.2941,17699.0
2019-10-10 15:20:00,189.76,189.87,189.62,189.76,20748.0,176.3406,176.4428,176.2105,176.3406,20748.0
2019-10-10 15:30:00,189.77,189.89,189.59,189.64,31590.0,176.3498,176.4614,176.1826,176.229,31590.0
2019-10-10 15:40:00,189.65,189.72,189.24,189.7,52466.0,176.2383,176.3034,175.8573,176.2848,52466.0
2019-10-10 15:50:00,189.62,189.73,189.27,189.69,138469.0,176.2105,176.3127,175.8852,176.2755,138469.0
2019-10-11 09:30:00,191.59,192.12,190.63,191.03,59968.0,178.0411,178.5337,177.149,177.5207,59968.0
2019-10-11 09:40:00,191.06,192.2,191.05,191.7,39961.0,177.5486,178.608,177.5393,178.1434,39961.0
2019-10-11 09:50:00,191.63,191.94,191.23,191.92,27055.0,178.0783,178.3664,177.7066,178.3478,27055.0
2019-10-11 10:00:00,191.99,192.43,191.78,192.25,19382.0,178.4129,178.8217,178.2177,178.6545,19382.0
2019-10-11 10:10:00,192.31,192.63,192.26,192.63,22960.0,178.7102,179.0076,178.6638,179.0076,22960.0
2019-10-11 10:20:00,192.61,192.79,192.32,192.66,29929.0,178.989,179.1563,178.7195,179.0355,29929.0
2019-10-11 10:30:00,192.64,192.89,192.52,192.58,47591.0,179.0169,179.2492,178.9054,178.9611,47591.0
2019-10-11 10:40:00,192.57,193.15,192.5,193.11,26439.0,178.9518,179.4908,178.8868,179.4537,26439.0
2019-10-11 10:50:00,193.15,193.19,192.91,193.12,12169.0,179.4908,179.528,179.2678,179.4629,12169.0
2019-10-11 11:00:00,193.07,193.65,193.07,193.5,22584.0,179.4165,179.9555,179.4165,179.8161,22584.0
2019-10-11 11:10:00,193.45,193.77,193.42,193.72,14714.0,179.7696,180.067,179.7417,180.0205,14714.0
2019-10-11 11:20:00,193.69,194.29,193.64,194.18,16838.0,179.9926,180.5502,179.9462,180.448,16838.0
2019-10-11 11:30:00,194.13,194.37,194.13,194.22,16255.0,180.4015,180.6245,180.4015,180.4852,16255.0
2019-10-11 11:40:00,194.18,194.27,193.65,193.83,19249.0,180.448,180.5316,179.9555,180.1227,19249.0
2019-10-11 11:50:00,193.83,193.93,193.54,193.93,9479.0,180.1227,180.2157,179.8532,180.2157,9479.0
2019-10-11 12:00:00,193.87,193.97,193.47,193.7,8261.0,180.1599,180.2528,179.7882,180.0019,8261.0
2019-10-11 12:10:00,193.78,193.78,193.56,193.63,7200.0,180.0763,180.0763,179.8718,179.9369,7200.0
2019-10-11 12:20:00,193.63,193.86,193.54,193.8,5600.0,179.9369,180.1506,179.8532,180.0949,5600.0
2019-10-11 12:30:00,193.83,193.91,193.25,193.52,11255.0,180.1227,180.1971,179.5837,179.8347,11255.0
2019-10-11 12:40:00,193.65,194.0,193.49,193.83,7920.0,179.9555,180.2807,179.8068,180.1227,7920.0
2019-10-11 12:50:00,194.02,194.12,193.82,193.93,4630.0,180.2993,180.3922,180.1134,180.2157,4630.0
2019-10-11 13:00:00,193.87,193.92,193.6,193.6,7280.0,180.1599,180.2064,179.909,179.909,7280.0
2019-10-11 13:10:00,193.6,193.6,193.23,193.39,6980.0,179.909,179.909,179.5652,179.7138,6980.0
2019-10-11 13:20:00,193.46,194.29,193.45,193.96,8913.0,179.7789,180.5502,179.7696,180.2435,8913.0
2019-10-11 13:30:00,193.87,194.17,193.51,194.03,14196.0,180.1599,180.4387,179.8254,180.3086,14196.0
2019-10-11 13:40:00,194.1,194.47,194.1,194.38,9942.0,180.3736,180.7175,180.3736,180.6338,9942.0
2019-10-11 13:50:00,194.43,194.59,194.37,194.56,11027.0,180.6803,180.829,180.6245,180.8011,11027.0
2019-10-11 14:00:00,194.53,194.6,194.31,194.52,15709.0,180.7732,180.8383,180.5688,180.7639,15709.0
2019-10-11 14:10:00,194.51,194.51,194.18,194.28,10377.0,180.7546,180.7546,180.448,180.5409,10377.0
2019-10-11 14:20:00,194.34,195.03,194.34,194.93,21109.0,180.5967,181.2379,180.5967,181.1449,21109.0
2019-10-11 14:30:00,194.91,195.5,194.88,195.5,79391.0,181.1264,181.6746,181.0985,181.6746,79391.0
2019-10-11 14:40:00,195.5,195.75,195.23,195.24,12199.0,181.6746,181.907,181.4237,181.433,12199.0
2019-10-11 14:50:00,195.17,195.37,195.08,195.33,16646.0,181.368,181.5538,181.2843,181.5167,16646.0
2019-10-11 15:00:00,195.22,195.34,194.96,195.24,7469.0,181.4144,181.5259,181.1728,181.433,7469.0
2019-10-11 15:10:00,195.18,195.43,195.13,195.26,9595.0,181.3773,181.6096,181.3308,181.4516,9595.0
2019-10-11 15:20:00,195.25,195.31,194.99,195.03,9968.0,181.4423,181.4981,181.2007,181.2379,9968.0
2019-10-11 15:30:00,195.06,195.47,194.75,195.47,17780.0,181.2658,181.6468,180.9777,181.6468,17780.0
2019-10-11 15:40:00,195.39,195.46,194.31,194.46,34451.0,181.5724,181.6375,180.5688,180.7082,34451.0
2019-10-11 15:50:00,194.47,194.83,193.74,193.79,88141.0,180.7175,181.052,180.0391,180.0856,88141.0
2019-10-14 09:30:00,194.2,194.65,194.09,194.38,25230.0,180.4666,180.8847,180.3643,180.6338,25230.0
2019-10-14 09:40:00,194.38,195.16,193.89,193.96,20866.0,180.6338,181.3587,180.1785,180.2435,20866.0
2019-10-14 09:50:00,193.9,194.3,193.55,193.97,8358.0,180.1878,180.5595,179.8625,180.2528,8358.0
2019-10-14 10:00:00,193.92,194.12,193.57,194.12,9348.0,180.2064,180.3922,179.8811,180.3922,9348.0
2019-10-14 10:10:00,194.05,194.05,193.22,193.26,4989.0,180.3272,180.3272,179.5559,179.593,4989.0
2019-10-14 10:20:00,193.25,193.64,193.12,193.39,10910.0,179.5837,179.9462,179.4629,179.7138,10910.0
2019-10-14 10:30:00,193.48,193.72,193.48,193.67,6349.0,179.7975,180.0205,179.7975,179.974,6349.0
2019-10-14 10:40:00,193.63,193.93,193.47,193.53,9722.0,179.9369,180.2157,179.7882,179.8439,9722.0
2019-10-14 10:50:00,193.56,193.59,193.35,193.36,5644.0,179.8718,179.8997,179.6767,179.686,5644.0
2019-10-14 11:00:00,193.42,193.46,192.79,192.81,6250.0,179.7417,179.7789,179.1563,179.1749,6250.0
2019-10-14 11:10:00,192.65,192.66,192.1,192.19,5346.0,179.0262,179.0355,178.5151,178.5987,5346.0
2019-10-14 11:20:00,192.22,192.32,192.15,192.29,5615.0,178.6266,178.7195,178.5615,178.6916,5615.0
2019-10-14 11:30:00,192.29,192.5,192.2,192.46,6500.0,178.6916,178.8868,178.608,178.8496,6500.0
2019-10-14 11:40:00,192.46,192.52,192.28,192.31,6464.0,178.8496,178.9054,178.6823,178.7102,6464.0
2019-10-14 11:50:00,192.31,192.67,192.17,192.67,7603.0,178.7102,179.0448,178.5801,179.0448,7603.0
2019-10-14 12:00:00,192.62,192.69,192.47,192.47,6894.0,178.9983,179.0634,178.8589,178.8589,6894.0
2019-10-14 12:10:00,192.47,192.47,191.9,191.9,10663.0,178.8589,178.8589,178.3292,178.3292,10663.0
2019-10-14 12:20:00,191.88,191.99,191.65,191.65,4642.0,178.3106,178.4129,178.0969,178.0969,4642.0
2019-10-14 12:30:00,191.74,191.77,191.49,191.54,10595.0,178.1805,178.2084,177.9482,177.9947,10595.0
2019-10-14 12:40:00,191.52,191.83,191.38,191.71,5257.0,177.9761,178.2642,177.846,178.1527,5257.0
2019-10-14 12:50:00,191.7,191.79,191.67,191.73,5443.0,178.1434,178.227,178.1155,178.1712,5443.0
2019-10-14 13:00:00,191.74,191.74,191.36,191.36,6774.0,178.1805,178.1805,177.8274,177.8274,6774.0
2019-10-14 13:10:00,191.36,191.39,191.22,191.22,5635.0,177.8274,177.8553,177.6973,177.6973,5635.0
2019-10-14 13:20:00,191.29,191.35,191.18,191.34,10372.0,177.7624,177.8181,177.6601,177.8088,10372.0
2019-10-14 13:30:00,191.34,191.34,191.07,191.07,7723.0,177.8088,177.8088,177.5579,177.5579,7723.0
2019-10-14 13:40:00,191.02,191.56,191.02,191.55,12708.0,177.5115,178.0133,177.5115,178.004,12708.0
2019-10-14 13:50:00,191.54,191.66,191.48,191.61,4244.0,177.9947,178.1062,177.9389,178.0597,4244.0
2019-10-14 14:00:00,191.64,191.74,191.63,191.74,9025.0,178.0876,178.1805,178.0783,178.1805,9025.0
2019-10-14 14:10:00,191.77,191.9,191.68,191.85,10224.0,178.2084,178.3292,178.1248,178.2828,10224.0
2019-10-14 14:20:00,191.87,191.87,191.74,191.8,7210.0,178.3013,178.3013,178.1805,178.2363,7210.0
2019-10-14 14:30:00,191.77,191.87,191.66,191.86,7324.0,178.2084,178.3013,178.1062,178.292,7324.0
2019-10-14 14:40:00,191.84,192.05,191.84,191.94,4076.0,178.2735,178.4686,178.2735,178.3664,4076.0
2019-10-14 14:50:00,192.02,192.18,191.99,192.18,6160.0,178.4407,178.5894,178.4129,178.5894,6160.0
2019-10-14 15:00:00,192.17,192.54,192.16,192.52,17918.0,178.5801,178.924,178.5708,178.9054,17918.0
2019-10-14 15:10:00,192.57,192.66,192.55,192.62,11448.0,178.9518,179.0355,178.9333,178.9983,11448.0
2019-10-14 15:20:00,192.62,193.09,192.62,193.07,18174.0,178.9983,179.4351,178.9983,179.4165,18174.0
2019-10-14 15:30:00,193.08,193.11,192.4,192.6,25366.0,179.4258,179.4537,178.7939,178.9797,25366.0
2019-10-14 15:40:00,192.5,192.51,192.27,192.46,17428.0,178.8868,178.8961,178.6731,178.8496,17428.0
2019-10-14 15:50:00,192.43,192.94,192.39,192.79,66967.0,178.8217,179.2957,178.7846,179.1563,66967.0
2019-10-15 09:30:00,193.1,193.66,192.02,193.13,30910.0,179.4444,179.9648,178.4407,179.4722,30910.0
2019-10-15 09:40:00,193.22,193.88,192.85,192.85,18293.0,179.5559,180.1692,179.212,179.212,18293.0
2019-10-15 09:50:00,193.04,193.5,192.9,193.38,28028.0,179.3886,179.8161,179.2585,179.7046,28028.0
2019-10-15 10:00:00,193.43,193.84,193.38,193.79,18805.0,179.751,180.132,179.7046,180.0856,18805.0
2019-10-15 10:10:00,193.78,194.03,193.61,193.72,12378.0,180.0763,180.3086,179.9183,180.0205,12378.0
2019-10-15 10:20:00,193.69,193.71,193.36,193.46,35004.0,179.9926,180.0112,179.686,179.7789,35004.0
2019-10-15 10:30:00,193.55,193.69,193.48,193.59,17013.0,179.8625,179.9926,179.7975,179.8997,17013.0
2019-10-15 10:40:00,193.62,194.11,193.59,194.06,17771.0,179.9276,180.3829,179.8997,180.3365,17771.0
2019-10-15 10:50:00,194.03,194.46,193.96,194.33,27385.0,180.3086,180.7082,180.2435,180.5874,27385.0
2019-10-15 11:00:00,194.29,194.4,194.17,194.28,34780.0,180.5502,180.6524,180.4387,180.5409,34780.0
2019-10-15 11:10:00,194.24,194.27,194.02,194.02,30464.0,180.5037,180.5316,180.2993,180.2993,30464.0
2019-10-15 11:20:00,194.02,194.09,193.79,194.09,14965.0,180.2993,180.3643,180.0856,180.3643,14965.0
2019-10-15 11:30:00,194.09,194.09,193.58,193.58,15384.0,180.3643,180.3643,179.8904,179.8904,15384.0
2019-10-15 11:40:00,193.61,193.71,193.26,193.47,10970.0,179.9183,180.0112,179.593,179.7882,10970.0
2019-10-15 11:50:00,193.47,193.52,193.33,193.43,30906.0,179.7882,179.8347,179.6581,179.751,30906.0
2019-10-15 12:00:00,193.43,193.45,192.99,193.01,16231.0,179.751,179.7696,179.3421,179.3607,16231.0
2019-10-15 12:10:00,192.98,193.06,192.8,192.82,7783.0,179.3328,179.4072,179.1656,179.1842,7783.0
2019-10-15 12:20:00,192.8,192.88,192.52,192.53,10257.0,179.1656,179.2399,178.9054,178.9147,10257.0
2019-10-15 12:30:00,192.56,192.66,192.43,192.57,27493.0,178.9425,179.0355,178.8217,178.9518,27493.0
2019-10-15 12:40:00,192.56,192.63,192.04,192.04,33521.0,178.9425,179.0076,178.4593,178.4593,33521.0
2019-10-15 12:50:00,192.04,192.52,192.01,192.51,13686.0,178.4593,178.9054,178.4314,178.8961,13686.0
2019-10-15 13:00:00,192.53,192.55,192.08,192.15,13627.0,178.9147,178.9333,178.4965,178.5615,13627.0
2019-10-15 13:10:00,192.21,192.28,192.0,192.07,34363.0,178.6173,178.6823,178.4221,178.4872,34363.0
2019-10-15 13:20:00,192.02,192.1,191.74,192.01,44407.0,178.4407,178.5151,178.1805,178.4314,44407.0
2019-10-15 13:30:00,192.0,192.17,191.9,191.91,8554.0,178.4221,178.5801,178.3292,178.3385,8554.0
2019-10-15 13:40:00,191.95,192.02,191.89,191.94,13029.0,178.3757,178.4407,178.3199,178.3664,13029.0
2019-10-15 13:50:00,191.95,192.16,191.88,192.16,9143.0,178.3757,178.5708,178.3106,178.5708,9143.0
2019-10-15 14:00:00,192.15,192.36,192.14,192.23,9758.0,178.5615,178.7567,178.5522,178.6359,9758.0
2019-10-15 14:10:00,192.23,192.33,192.07,192.07,17439.0,178.6359,178.7288,178.4872,178.4872,17439.0
2019-10-15 14:20:00,192.07,192.09,191.99,192.05,9101.0,178.4872,178.5058,178.4129,178.4686,9101.0
2019-10-15 14:30:00,192.05,192.27,192.0,192.21,11203.0,178.4686,178.6731,178.4221,178.6173,11203.0
2019-10-15 14:40:00,192.25,192.32,192.12,192.12,16094.0,178.6545,178.7195,178.5337,178.5337,16094.0
2019-10-15 14:50:00,192.08,192.1,191.86,191.93,7261.0,178.4965,178.5151,178.292,178.3571,7261.0
2019-10-15 15:00:00,191.9,191.91,191.7,191.75,8966.0,178.3292,178.3385,178.1434,178.1898,8966.0
2019-10-15 15:10:00,191.74,191.75,191.58,191.58,7917.0,178.1805,178.1898,178.0318,178.0318,7917.0
2019-10-15 15:20:00,191.59,191.76,191.51,191.76,13339.0,178.0411,178.1991,177.9668,178.1991,13339.0
2019-10-15 15:30:00,191.74,191.82,191.58,191.58,20634.0,178.1805,178.2549,178.0318,178.0318,20634.0
2019-10-15 15:40:00,191.55,191.58,191.11,191.35,39354.0,178.004,178.0318,177.5951,177.8181,39354.0
2019-10-15 15:50:00,191.34,191.35,190.99,191.09,104664.0,177.8088,177.8181,177.4836,177.5765,104664.0
2019-10-16 09:30:00,192.55,192.55,190.32,190.64,58083.0,178.9333,178.9333,176.861,177.1583,58083.0
2019-10-16 09:40:00,190.64,190.75,189.81,189.98,27284.0,177.1583,177.2605,176.387,176.545,27284.0
2019-10-16 09:50:00,189.98,190.16,189.49,190.09,22767.0,176.545,176.7123,176.0896,176.6472,22767.0
2019-10-16 10:00:00,190.08,190.08,189.12,189.16,31220.0,176.6379,176.6379,175.7458,175.783,31220.0
2019-10-16 10:10:00,189.19,189.51,189.02,189.34,29425.0,175.8109,176.1082,175.6529,175.9503,29425.0
2019-10-16 10:20:00,189.43,190.31,189.43,190.07,15978.0,176.0339,176.8517,176.0339,176.6286,15978.0
2019-10-16 10:30:00,190.13,190.45,189.92,190.37,7703.0,176.6844,176.9818,176.4892,176.9074,7703.0
2019-10-16 10:40:00,190.36,190.4,190.0,190.39,27943.0,176.8981,176.9353,176.5636,176.926,27943.0
2019-10-16 10:50:00,190.35,190.44,190.15,190.19,18259.0,176.8888,176.9725,176.703,176.7401,18259.0
2019-10-16 11:00:00,190.19,190.75,190.15,190.64,44960.0,176.7401,177.2605,176.703,177.1583,44960.0
2019-10-16 11:10:00,190.66,190.93,190.42,190.61,24001.0,177.1769,177.4278,176.9539,177.1304,24001.0
2019-10-16 11:20:00,190.6,190.77,190.47,190.58,25786.0,177.1212,177.2791,177.0003,177.1026,25786.0
2019-10-16 11:30:00,190.57,190.72,190.34,190.39,27053.0,177.0933,177.2327,176.8795,176.926,27053.0
2019-10-16 11:40:00,190.4,190.53,190.24,190.53,11758.0,176.9353,177.0561,176.7866,177.0561,11758.0
2019-10-16 11:50:00,190.63,190.71,190.37,190.4,10783.0,177.149,177.2234,176.9074,176.9353,10783.0
2019-10-16 12:00:00,190.34,190.49,190.32,190.47,14551.0,176.8795,177.0189,176.861,177.0003,14551.0
2019-10-16 12:10:00,190.46,190.56,190.44,190.5,8965.0,176.9911,177.084,176.9725,177.0282,8965.0
2019-10-16 12:20:00,190.48,191.07,190.48,191.03,5928.0,177.0096,177.5579,177.0096,177.5207,5928.0
2019-10-16 12:30:00,191.06,191.27,191.01,191.23,9615.0,177.5486,177.7438,177.5022,177.7066,9615.0
2019-10-16 12:40:00,191.16,191.29,190.96,190.96,6857.0,177.6416,177.7624,177.4557,177.4557,6857.0
2019-10-16 12:50:00,190.94,191.11,190.89,191.11,5121.0,177.4371,177.5951,177.3906,177.5951,5121.0
2019-10-16 13:00:00,191.11,191.13,190.93,190.94,5539.0,177.5951,177.6137,177.4278,177.4371,5539.0
2019-10-16 13:10:00,190.93,190.93,190.78,190.78,4641.0,177.4278,177.4278,177.2884,177.2884,4641.0
2019-10-16 13:20:00,190.81,190.84,190.67,190.8,5249.0,177.3163,177.3442,177.1862,177.307,5249.0
2019-10-16 13:30:00,190.9,191.31,190.9,191.31,6100.0,177.3999,177.7809,177.3999,177.7809,6100.0
2019-10-16 13:40:00,191.35,191.43,191.09,191.22,11407.0,177.8181,177.8925,177.5765,177.6973,11407.0
2019-10-16 13:50:00,191.25,191.59,191.24,191.52,10524.0,177.7252,178.0411,177.7159,177.9761,10524.0
2019-10-16 14:00:00,191.55,191.69,191.42,191.65,18429.0,178.004,178.1341,177.8832,178.0969,18429.0
2019-10-16 14:10:00,191.63,191.93,191.58,191.86,15525.0,178.0783,178.3571,178.0318,178.292,15525.0
2019-10-16 14:20:00,191.85,191.85,191.44,191.54,6710.0,178.2828,178.2828,177.9017,177.9947,6710.0
2019-10-16 14:30:00,191.57,191.93,191.51,191.9,7394.0,178.0226,178.3571,177.9668,178.3292,7394.0
2019-10-16 14:40:00,191.92,192.05,191.89,191.97,18299.0,178.3478,178.4686,178.3199,178.3943,18299.0
2019-10-16 14:50:00,191.98,192.06,191.93,192.03,9432.0,178.4036,178.4779,178.3571,178.45,9432.0
2019-10-16 15:00:00,192.02,192.05,191.79,191.84,14397.0,178.4407,178.4686,178.227,178.2735,14397.0
2019-10-16 15:10:00,191.84,192.02,191.77,192.0,17842.0,178.2735,178.4407,178.2084,178.4221,17842.0
2019-10-16 15:20:00,191.97,192.06,191.95,191.98,21186.0,178.3943,178.4779,178.3757,178.4036,21186.0
2019-10-16 15:30:00,192.0,192.32,191.98,192.28,15748.0,178.4221,178.7195,178.4036,178.6823,15748.0
2019-10-16 15:40:00,192.27,192.59,192.15,192.31,28230.0,178.6731,178.9704,178.5615,178.7102,28230.0
2019-10-16 15:50:00,192.32,192.77,192.32,192.68,95187.0,178.7195,179.1377,178.7195,179.0541,95187.0
2019-10-17 09:30:00,193.81,195.59,193.6,193.66,53298.0,180.1041,181.7583,179.909,179.9648,53298.0
2019-10-17 09:40:00,193.79,194.03,193.28,193.41,30963.0,180.0856,180.3086,179.6116,179.7324,30963.0
2019-10-17 09:50:00,193.43,193.54,193.18,193.38,55920.0,179.751,179.8532,179.5187,179.7046,55920.0
2019-10-17 10:00:00,193.31,193.38,192.74,192.77,27158.0,179.6395,179.7046,179.1098,179.1377,27158.0
2019-10-17 10:10:00,192.8,192.81,192.18,192.19,22229.0,179.1656,179.1749,178.5894,178.5987,22229.0
2019-10-17 10:20:00,192.16,192.23,191.85,192.04,10737.0,178.5708,178.6359,178.2828,178.4593,10737.0
2019-10-17 10:30:00,192.02,192.14,191.58,191.62,12903.0,178.4407,178.5522,178.0318,178.069,12903.0
2019-10-17 10:40:00,191.62,191.96,191.37,191.43,27526.0,178.069,178.385,177.8367,177.8925,27526.0
2019-10-17 10:50:00,191.38,191.75,190.82,190.82,89935.0,177.846,178.1898,177.3256,177.3256,89935.0
2019-10-17 11:00:00,190.8,190.92,190.51,190.76,16752.0,177.307,177.4185,177.0375,177.2698,16752.0
2019-10-17 11:10:00,190.7,190.75,190.17,190.63,30170.0,177.2141,177.2605,176.7216,177.149,30170.0
2019-10-17 11:20:00,190.68,190.92,190.65,190.84,13330.0,177.1955,177.4185,177.1676,177.3442,13330.0
2019-10-17 11:30:00,190.89,191.05,190.66,191.0,19590.0,177.3906,177.5393,177.1769,177.4929,19590.0
2019-10-17 11:40:00,190.97,190.97,190.56,190.61,26925.0,177.465,177.465,177.084,177.1304,26925.0
2019-10-17 11:50:00,190.59,190.61,190.36,190.51,8437.0,177.1119,177.1304,176.8981,177.0375,8437.0
2019-10-17 12:00:00,190.52,190.58,190.01,190.02,13890.0,177.0468,177.1026,176.5729,176.5822,13890.0
2019-10-17 12:10:00,190.03,190.06,189.87,189.96,17186.0,176.5915,176.6193,176.4428,176.5264,17186.0
2019-10-17 12:20:00,190.01,190.34,189.83,190.05,17892.0,176.5729,176.8795,176.4056,176.61,17892.0
2019-10-17 12:30:00,190.05,190.46,189.97,190.18,57941.0,176.61,176.9911,176.5357,176.7309,57941.0
2019-10-17 12:40:00,190.18,190.25,189.92,189.93,18654.0,176.7309,176.7959,176.4892,176.4985,18654.0
2019-10-17 12:50:00,189.94,190.09,189.94,190.07,13042.0,176.5078,176.6472,176.5078,176.6286,13042.0
2019-10-17 13:00:00,190.04,190.05,189.68,189.79,21217.0,176.6008,176.61,176.2662,176.3684,21217.0
2019-10-17 13:10:00,189.77,190.08,189.74,190.02,7296.0,176.3498,176.6379,176.322,176.5822,7296.0
2019-10-17 13:20:00,190.02,190.16,189.98,190.02,15775.0,176.5822,176.7123,176.545,176.5822,15775.0
2019-10-17 13:30:00,190.04,190.09,189.99,190.05,33086.0,176.6008,176.6472,176.5543,176.61,33086.0
2019-10-17 13:40:00,190.04,190.04,189.88,189.95,21640.0,176.6008,176.6008,176.4521,176.5171,21640.0
2019-10-17 13:50:00,189.94,189.94,189.15,189.41,47908.0,176.5078,176.5078,175.7737,176.0153,47908.0
2019-10-17 14:00:00,189.37,189.4,189.18,189.24,9222.0,175.9781,176.006,175.8016,175.8573,9222.0
2019-10-17 14:10:00,189.23,189.35,189.0,189.15,30048.0,175.848,175.9595,175.6343,175.7737,30048.0
2019-10-17 14:20:00,189.14,189.17,188.81,188.99,32017.0,175.7644,175.7923,175.4577,175.625,32017.0
2019-10-17 14:30:00,189.0,189.07,188.85,188.89,11447.0,175.6343,175.6994,175.4949,175.5321,11447.0
2019-10-17 14:40:00,188.92,189.06,188.77,189.0,34219.0,175.56,175.6901,175.4206,175.6343,34219.0
2019-10-17 14:50:00,189.06,189.11,188.91,188.97,19347.0,175.6901,175.7365,175.5507,175.6064,19347.0
2019-10-17 15:00:00,188.98,188.98,188.45,188.46,39708.0,175.6157,175.6157,175.1232,175.1325,39708.0
2019-10-17 15:10:00,188.43,188.46,188.0,188.01,133824.0,175.1046,175.1325,174.705,174.7143,133824.0
2019-10-17 15:20:00,188.01,188.12,187.96,188.0,59504.0,174.7143,174.8165,174.6678,174.705,59504.0
2019-10-17 15:30:00,188.01,188.11,187.83,187.95,70058.0,174.7143,174.8072,174.547,174.6586,70058.0
2019-10-17 15:40:00,187.96,188.05,187.83,187.84,45251.0,174.6678,174.7515,174.547,174.5563,45251.0
2019-10-17 15:50:00,187.84,188.07,187.51,187.68,143932.0,174.5563,174.7701,174.2497,174.4076,143932.0
2019-10-18 09:30:00,186.65,186.94,185.49,186.21,166278.0,173.4505,173.72,172.3725,173.0416,166278.0
2019-10-18 09:40:00,186.04,186.87,185.87,186.33,52111.0,172.8836,173.6549,172.7256,173.1531,52111.0
2019-10-18 09:50:00,186.32,186.74,185.81,186.12,36611.0,173.1438,173.5341,172.6699,172.958,36611.0
2019-10-18 10:00:00,186.06,186.35,185.67,186.04,69445.0,172.9022,173.1717,172.5398,172.8836,69445.0
2019-10-18 10:10:00,186.05,186.12,185.32,185.35,57697.0,172.8929,172.958,172.2145,172.2424,57697.0
2019-10-18 10:20:00,185.33,185.45,184.57,184.84,66459.0,172.2238,172.3353,171.5176,171.7685,66459.0
2019-10-18 10:30:00,184.82,185.18,184.78,184.98,45178.0,171.7499,172.0844,171.7127,171.8986,45178.0
2019-10-18 10:40:00,185.06,185.07,184.41,184.55,68376.0,171.9729,171.9822,171.3689,171.499,68376.0
2019-10-18 10:50:00,184.57,184.81,184.25,184.31,95862.0,171.5176,171.7406,171.2202,171.276,95862.0
2019-10-18 11:00:00,184.3,184.88,184.25,184.6,61571.0,171.2667,171.8057,171.2202,171.5455,61571.0
2019-10-18 11:10:00,184.58,184.78,184.46,184.66,52464.0,171.5269,171.7127,171.4154,171.6012,52464.0
2019-10-18 11:20:00,184.68,184.79,184.52,184.71,38743.0,171.6198,171.722,171.4711,171.6477,38743.0
2019-10-18 11:30:00,184.73,184.77,184.18,184.28,27764.0,171.6663,171.7034,171.1552,171.2481,27764.0
2019-10-18 11:40:00,184.26,184.29,184.03,184.09,28045.0,171.2295,171.2574,171.0158,171.0715,28045.0
2019-10-18 11:50:00,184.07,184.27,183.84,184.18,23225.0,171.0529,171.2388,170.8392,171.1552,23225.0
2019-10-18 12:00:00,184.16,184.44,184.08,184.34,16712.0,171.1366,171.3968,171.0622,171.3038,16712.0
2019-10-18 12:10:00,184.34,184.71,184.34,184.38,26144.0,171.3038,171.6477,171.3038,171.341,26144.0
2019-10-18 12:20:00,184.36,184.95,184.16,184.84,96573.0,171.3224,171.8707,171.1366,171.7685,96573.0
2019-10-18 12:30:00,184.79,185.01,184.55,185.01,60213.0,171.722,171.9265,171.499,171.9265,60213.0
2019-10-18 12:40:00,184.99,185.29,184.88,185.23,36054.0,171.9079,172.1867,171.8057,172.1309,36054.0
2019-10-18 12:50:00,185.24,185.62,185.23,185.58,20166.0,172.1402,172.4933,172.1309,172.4562,20166.0
2019-10-18 13:00:00,185.6,186.11,185.6,186.11,34469.0,172.4747,172.9487,172.4747,172.9487,34469.0
2019-10-18 13:10:00,186.17,186.21,185.96,186.16,13293.0,173.0044,173.0416,172.8093,172.9951,13293.0
2019-10-18 13:20:00,186.16,186.17,185.95,186.0,10512.0,172.9951,173.0044,172.8,172.8465,10512.0
2019-10-18 13:30:00,186.0,186.06,185.9,186.04,12844.0,172.8465,172.9022,172.7535,172.8836,12844.0
2019-10-18 13:40:00,186.05,186.32,186.0,186.26,17917.0,172.8929,173.1438,172.8465,173.0881,17917.0
2019-10-18 13:50:00,186.31,186.31,185.87,185.94,17906.0,173.1345,173.1345,172.7256,172.7907,17906.0
2019-10-18 14:00:00,185.95,186.02,185.64,185.65,13185.0,172.8,172.865,172.5119,172.5212,13185.0
2019-10-18 14:10:00,185.64,185.94,185.53,185.91,20306.0,172.5119,172.7907,172.4097,172.7628,20306.0
2019-10-18 14:20:00,185.92,186.03,185.73,185.83,17669.0,172.7721,172.8743,172.5955,172.6885,17669.0
2019-10-18 14:30:00,185.86,185.89,185.68,185.68,16095.0,172.7164,172.7442,172.5491,172.5491,16095.0
2019-10-18 14:40:00,185.66,185.67,185.46,185.62,12952.0,172.5305,172.5398,172.3446,172.4933,12952.0
2019-10-18 14:50:00,185.61,185.84,185.61,185.84,15400.0,172.484,172.6978,172.484,172.6978,15400.0
2019-10-18 15:00:00,185.85,186.23,185.84,186.2,19216.0,172.7071,173.0602,172.6978,173.0323,19216.0
2019-10-18 15:10:00,186.21,186.6,186.21,186.51,23666.0,173.0416,173.404,173.0416,173.3204,23666.0
2019-10-18 15:20:00,186.52,186.56,186.34,186.4,18661.0,173.3297,173.3669,173.1624,173.2182,18661.0
2019-10-18 15:30:00,186.37,186.47,186.18,186.41,36441.0,173.1903,173.2832,173.0137,173.2275,36441.0
2019-10-18 15:40:00,186.45,186.51,185.92,186.01,42210.0,173.2646,173.3204,172.7721,172.8557,42210.0
2019-10-18 15:50:00,185.99,186.34,185.56,185.62,221418.0,172.8372,173.1624,172.4376,172.4933,221418.0
2019-10-21 09:30:00,185.0,187.29,185.0,186.24,58061.0,171.9172,174.0452,171.9172,173.0695,58061.0
2019-10-21 09:40:00,186.26,186.38,185.8,185.92,46075.0,173.0881,173.1996,172.6606,172.7721,46075.0
2019-10-21 09:50:00,185.96,186.06,185.49,185.6,31410.0,172.8093,172.9022,172.3725,172.4747,31410.0
2019-10-21 10:00:00,185.6,186.0,185.46,185.46,28645.0,172.4747,172.8465,172.3446,172.3446,28645.0
2019-10-21 10:10:00,185.48,185.73,185.06,185.23,21974.0,172.3632,172.5955,171.9729,172.1309,21974.0
2019-10-21 10:20:00,185.2,185.94,185.14,185.76,19083.0,172.103,172.7907,172.0473,172.6234,19083.0
2019-10-21 10:30:00,185.77,186.33,185.76,186.09,43265.0,172.6327,173.1531,172.6234,172.9301,43265.0
2019-10-21 10:40:00,186.1,186.66,186.04,186.55,41404.0,172.9394,173.4598,172.8836,173.3576,41404.0
2019-10-21 10:50:00,186.53,186.75,186.36,186.75,14313.0,173.339,173.5434,173.181,173.5434,14313.0
2019-10-21 11:00:00,186.77,187.49,186.77,187.34,38621.0,173.562,174.2311,173.562,174.0917,38621.0
2019-10-21 11:10:00,187.36,187.46,186.86,186.89,19892.0,174.1103,174.2032,173.6456,173.6735,19892.0
2019-10-21 11:20:00,186.92,186.99,186.68,186.73,9004.0,173.7014,173.7664,173.4784,173.5248,9004.0
2019-10-21 11:30:00,186.77,186.77,186.39,186.62,14735.0,173.562,173.562,173.2089,173.4226,14735.0
2019-10-21 11:40:00,186.66,186.76,186.43,186.47,22106.0,173.4598,173.5527,173.246,173.2832,22106.0
2019-10-21 11:50:00,186.48,186.48,186.0,186.18,29018.0,173.2925,173.2925,172.8465,173.0137,29018.0
2019-10-21 12:00:00,186.08,186.12,185.95,186.0,8375.0,172.9208,172.958,172.8,172.8465,8375.0
2019-10-21 12:10:00,186.03,186.34,185.98,186.08,31256.0,172.8743,173.1624,172.8279,172.9208,31256.0
2019-10-21 12:20:00,186.1,186.11,185.89,186.01,19002.0,172.9394,172.9487,172.7442,172.8557,19002.0
2019-10-21 12:30:00,185.99,186.26,185.99,186.08,15509.0,172.8372,173.0881,172.8372,172.9208,15509.0
2019-10-21 12:40:00,186.06,186.15,185.72,185.74,23360.0,172.9022,172.9858,172.5863,172.6048,23360.0
2019-10-21 12:50:00,185.74,185.98,185.71,185.76,17306.0,172.6048,172.8279,172.577,172.6234,17306.0
2019-10-21 13:00:00,185.74,185.77,185.5,185.52,9417.0,172.6048,172.6327,172.3818,172.4004,9417.0
2019-10-21 13:10:00,185.47,185.6,185.29,185.48,46888.0,172.3539,172.4747,172.1867,172.3632,46888.0
2019-10-21 13:20:00,185.48,185.5,185.03,185.11,13305.0,172.3632,172.3818,171.9451,172.0194,13305.0
2019-10-21 13:30:00,185.06,185.2,184.92,184.92,13314.0,171.9729,172.103,171.8428,171.8428,13314.0
2019-10-21 13:40:00,184.93,185.36,184.84,185.3,10782.0,171.8521,172.2517,171.7685,172.196,10782.0
2019-10-21 13:50:00,185.3,185.3,185.13,185.17,11880.0,172.196,172.196,172.038,172.0752,11880.0
2019-10-21 14:00:00,185.17,185.39,185.08,185.37,16305.0,172.0752,172.2796,171.9915,172.261,16305.0
2019-10-21 14:10:00,185.39,185.45,185.2,185.3,13032.0,172.2796,172.3353,172.103,172.196,13032.0
2019-10-21 14:20:00,185.3,185.34,185.18,185.26,11397.0,172.196,172.2331,172.0844,172.1588,11397.0
2019-10-21 14:30:00,185.27,185.52,185.16,185.42,21419.0,172.1681,172.4004,172.0659,172.3075,21419.0
2019-10-21 14:40:00,185.43,185.74,185.43,185.7,17303.0,172.3168,172.6048,172.3168,172.5677,17303.0
2019-10-21 14:50:00,185.69,185.85,185.63,185.83,12324.0,172.5584,172.7071,172.5026,172.6885,12324.0
2019-10-21 15:00:00,185.84,185.97,185.74,185.95,23015.0,172.6978,172.8186,172.6048,172.8,23015.0
2019-10-21 15:10:00,185.96,186.21,185.93,186.11,17777.0,172.8093,173.0416,172.7814,172.9487,17777.0
2019-10-21 15:20:00,186.13,186.13,185.93,186.0,40106.0,172.9673,172.9673,172.7814,172.8465,40106.0
2019-10-21 15:30:00,185.99,186.07,185.89,185.98,29872.0,172.8372,172.9115,172.7442,172.8279,29872.0
2019-10-21 15:40:00,185.98,186.18,185.98,186.02,36626.0,172.8279,173.0137,172.8279,172.865,36626.0
2019-10-21 15:50:00,186.03,186.32,185.74,185.77,228706.0,172.8743,173.1438,172.6048,172.6327,228706.0
2019-10-22 09:30:00,187.57,189.37,186.08,189.33,79031.0,174.3054,175.9781,172.9208,175.941,79031.0
2019-10-22 09:40:00,189.31,189.7,188.74,189.04,40534.0,175.9224,176.2848,175.3927,175.6715,40534.0
2019-10-22 09:50:00,189.0,189.41,188.93,189.06,16003.0,175.6343,176.0153,175.5693,175.6901,16003.0
2019-10-22 10:00:00,189.24,189.39,188.33,188.35,21109.0,175.8573,175.9967,175.0117,175.0303,21109.0
2019-10-22 10:10:00,188.33,188.48,187.41,187.49,25223.0,175.0117,175.1511,174.1567,174.2311,25223.0
2019-10-22 10:20:00,187.55,187.55,186.49,186.62,34362.0,174.2868,174.2868,173.3018,173.4226,34362.0
2019-10-22 10:30:00,186.61,186.81,186.08,186.08,18437.0,173.4133,173.5992,172.9208,172.9208,18437.0
2019-10-22 10:40:00,186.18,186.62,186.18,186.38,11674.0,173.0137,173.4226,173.0137,173.1996,11674.0
2019-10-22 10:50:00,186.37,186.42,186.0,186.06,35709.0,173.1903,173.2368,172.8465,172.9022,35709.0
2019-10-22 11:00:00,186.06,186.42,186.06,186.35,22665.0,172.9022,173.2368,172.9022,173.1717,22665.0
2019-10-22 11:10:00,186.34,186.81,186.33,186.66,16098.0,173.1624,173.5992,173.1531,173.4598,16098.0
2019-10-22 11:20:00,186.63,187.05,186.57,186.91,19761.0,173.4319,173.8222,173.3761,173.6921,19761.0
2019-10-22 11:30:00,186.95,187.15,186.83,187.08,12969.0,173.7293,173.9151,173.6178,173.8501,12969.0
2019-10-22 11:40:00,187.04,187.4,187.04,187.25,41186.0,173.8129,174.1474,173.8129,174.0081,41186.0
2019-10-22 11:50:00,187.27,187.35,187.1,187.18,28213.0,174.0266,174.101,173.8687,173.943,28213.0
2019-10-22 12:00:00,187.21,187.29,187.01,187.14,12367.0,173.9709,174.0452,173.785,173.9058,12367.0
2019-10-22 12:10:00,187.14,187.14,186.72,186.75,12522.0,173.9058,173.9058,173.5155,173.5434,12522.0
2019-10-22 12:20:00,186.75,186.75,185.97,186.0,37123.0,173.5434,173.5434,172.8186,172.8465,37123.0
2019-10-22 12:30:00,186.03,186.38,186.0,186.32,9665.0,172.8743,173.1996,172.8465,173.1438,9665.0
2019-10-22 12:40:00,186.37,186.37,186.12,186.25,11517.0,173.1903,173.1903,172.958,173.0788,11517.0
2019-10-22 12:50:00,186.25,186.86,186.09,186.77,14790.0,173.0788,173.6456,172.9301,173.562,14790.0
2019-10-22 13:00:00,186.71,186.75,186.24,186.24,13281.0,173.5062,173.5434,173.0695,173.0695,13281.0
2019-10-22 13:10:00,186.32,186.43,186.14,186.14,14857.0,173.1438,173.246,172.9766,172.9766,14857.0
2019-10-22 13:20:00,186.14,186.26,186.08,186.14,13736.0,172.9766,173.0881,172.9208,172.9766,13736.0
2019-10-22 13:30:00,186.14,186.26,186.06,186.26,15150.0,172.9766,173.0881,172.9022,173.0881,15150.0
2019-10-22 13:40:00,186.23,186.26,186.02,186.06,21516.0,173.0602,173.0881,172.865,172.9022,21516.0
2019-10-22 13:50:00,186.03,186.22,186.03,186.1,18667.0,172.8743,173.0509,172.8743,172.9394,18667.0
2019-10-22 14:00:00,186.11,186.49,185.99,186.31,21868.0,172.9487,173.3018,172.8372,173.1345,21868.0
2019-10-22 14:10:00,186.37,186.41,186.04,186.08,22132.0,173.1903,173.2275,172.8836,172.9208,22132.0
2019-10-22 14:20:00,186.05,186.11,185.81,186.11,35282.0,172.8929,172.9487,172.6699,172.9487,35282.0
2019-10-22 14:30:00,186.2,186.2,185.89,186.11,20719.0,173.0323,173.0323,172.7442,172.9487,20719.0
2019-10-22 14:40:00,186.09,186.1,185.8,185.83,21301.0,172.9301,172.9394,172.6606,172.6885,21301.0
2019-10-22 14:50:00,185.8,185.8,185.17,185.17,48779.0,172.6606,172.6606,172.0752,172.0752,48779.0
2019-10-22 15:00:00,185.18,185.25,184.59,184.85,51290.0,172.0844,172.1495,171.5362,171.7778,51290.0
2019-10-22 15:10:00,184.87,184.99,184.62,184.73,20081.0,171.7964,171.9079,171.564,171.6663,20081.0
2019-10-22 15:20:00,184.72,185.08,184.69,185.02,29513.0,171.657,171.9915,171.6291,171.9358,29513.0
2019-10-22 15:30:00,185.01,185.16,184.94,185.03,36204.0,171.9265,172.0659,171.8614,171.9451,36204.0
2019-10-22 15:40:00,185.06,185.09,184.46,184.61,45154.0,171.9729,172.0008,171.4154,171.5548,45154.0
2019-10-22 15:50:00,184.63,185.35,184.6,185.09,105368.0,171.5733,172.2424,171.5455,172.0008,105368.0
2019-10-23 09:30:00,185.15,187.0,184.93,186.61,66976.0,172.0566,173.7757,171.8521,173.4133,66976.0
2019-10-23 09:40:00,186.59,187.53,186.47,187.5,21358.0,173.3947,174.2683,173.2832,174.2404,21358.0
2019-10-23 09:50:00,187.58,188.11,187.5,188.05,25261.0,174.3147,174.8072,174.2404,174.7515,25261.0
2019-10-23 10:00:00,187.88,188.05,187.19,187.22,29995.0,174.5935,174.7515,173.9523,173.9802,29995.0
2019-10-23 10:10:00,187.25,187.62,187.22,187.45,21923.0,174.0081,174.3519,173.9802,174.1939,21923.0
2019-10-23 10:20:00,187.45,187.45,186.95,187.08,19819.0,174.1939,174.1939,173.7293,173.8501,19819.0
2019-10-23 10:30:00,187.11,187.11,186.44,186.45,33867.0,173.878,173.878,173.2553,173.2646,33867.0
2019-10-23 10:40:00,186.49,186.93,186.49,186.55,17724.0,173.3018,173.7107,173.3018,173.3576,17724.0
2019-10-23 10:50:00,186.55,186.78,186.41,186.42,24492.0,173.3576,173.5713,173.2275,173.2368,24492.0
2019-10-23 11:00:00,186.4,186.56,186.21,186.23,19640.0,173.2182,173.3669,173.0416,173.0602,19640.0
2019-10-23 11:10:00,186.19,186.35,186.1,186.12,17389.0,173.023,173.1717,172.9394,172.958,17389.0
2019-10-23 11:20:00,186.11,186.16,185.87,185.92,14489.0,172.9487,172.9951,172.7256,172.7721,14489.0
2019-10-23 11:30:00,185.95,186.14,185.69,186.09,27555.0,172.8,172.9766,172.5584,172.9301,27555.0
2019-10-23 11:40:00,186.08,186.23,185.9,185.91,14570.0,172.9208,173.0602,172.7535,172.7628,14570.0
2019-10-23 11:50:00,185.88,186.04,185.79,185.81,16913.0,172.7349,172.8836,172.6513,172.6699,16913.0
2019-10-23 12:00:00,185.82,185.9,185.6,185.6,15719.0,172.6792,172.7535,172.4747,172.4747,15719.0
2019-10-23 12:10:00,185.53,185.71,185.51,185.57,19202.0,172.4097,172.577,172.3911,172.4469,19202.0
2019-10-23 12:20:00,185.57,185.58,185.41,185.46,15505.0,172.4469,172.4562,172.2982,172.3446,15505.0
2019-10-23 12:30:00,185.46,185.63,185.46,185.55,22352.0,172.3446,172.5026,172.3446,172.4283,22352.0
2019-10-23 12:40:00,185.54,185.59,185.42,185.45,32512.0,172.419,172.4654,172.3075,172.3353,32512.0
2019-10-23 12:50:00,185.5,185.51,185.26,185.26,27565.0,172.3818,172.3911,172.1588,172.1588,27565.0
2019-10-23 13:00:00,185.28,185.44,185.1,185.3,44385.0,172.1774,172.3261,172.0101,172.196,44385.0
2019-10-23 13:10:00,185.31,185.35,185.28,185.32,9483.0,172.2053,172.2424,172.1774,172.2145,9483.0
2019-10-23 13:20:00,185.32,185.4,185.15,185.4,16906.0,172.2145,172.2889,172.0566,172.2889,16906.0
2019-10-23 13:30:00,185.43,185.43,185.32,185.41,11991.0,172.3168,172.3168,172.2145,172.2982,11991.0
2019-10-23 13:40:00,185.39,185.5,185.31,185.5,11788.0,172.2796,172.3818,172.2053,172.3818,11788.0
2019-10-23 13:50:00,185.47,185.81,185.44,185.75,9806.0,172.3539,172.6699,172.3261,172.6141,9806.0
2019-10-23 14:00:00,185.77,185.8,185.62,185.66,12339.0,172.6327,172.6606,172.4933,172.5305,12339.0
2019-10-23 14:10:00,185.68,185.71,185.36,185.38,15326.0,172.5491,172.577,172.2517,172.2703,15326.0
2019-10-23 14:20:00,185.38,185.57,185.23,185.56,7375.0,172.2703,172.4469,172.1309,172.4376,7375.0
2019-10-23 14:30:00,185.59,185.59,185.46,185.46,15838.0,172.4654,172.4654,172.3446,172.3446,15838.0
2019-10-23 14:40:00,185.48,185.49,185.35,185.41,10156.0,172.3632,172.3725,172.2424,172.2982,10156.0
2019-10-23 14:50:00,185.42,185.54,185.24,185.5,17784.0,172.3075,172.419,172.1402,172.3818,17784.0
2019-10-23 15:00:00,185.52,185.71,185.48,185.71,16097.0,172.4004,172.577,172.3632,172.577,16097.0
2019-10-23 15:10:00,185.76,185.85,185.64,185.84,19540.0,172.6234,172.7071,172.5119,172.6978,19540.0
2019-10-23 15:20:00,185.82,186.01,185.82,185.93,20391.0,172.6792,172.8557,172.6792,172.7814,20391.0
2019-10-23 15:30:00,185.93,186.23,185.87,186.03,69365.0,172.7814,173.0602,172.7256,172.8743,69365.0
2019-10-23 15:40:00,186.05,186.24,186.03,186.04,64214.0,172.8929,173.0695,172.8743,172.8836,64214.0
2019-10-23 15:50:00,186.05,186.11,185.79,185.91,159727.0,172.8929,172.9487,172.6513,172.7628,159727.0
2019-10-24 09:30:00,187.16,187.48,186.3,186.98,36750.0,173.9244,174.2218,173.1252,173.7572,36750.0
2019-10-24 09:40:00,187.07,187.1,186.72,186.85,12709.0,173.8408,173.8687,173.5155,173.6363,12709.0
2019-10-24 09:50:00,186.78,187.11,186.67,186.8,20715.0,173.5713,173.878,173.4691,173.5899,20715.0
2019-10-24 10:00:00,186.9,187.1,186.69,186.93,22666.0,173.6828,173.8687,173.4877,173.7107,22666.0
2019-10-24 10:10:00,186.97,187.0,186.51,187.0,13579.0,173.7479,173.7757,173.3204,173.7757,13579.0
2019-10-24 10:20:00,186.96,187.33,186.93,187.33,21278.0,173.7386,174.0824,173.7107,174.0824,21278.0
2019-10-24 10:30:00,187.33,187.82,187.17,187.76,13254.0,174.0824,174.5377,173.9337,174.482,13254.0
2019-10-24 10:40:00,187.81,188.06,187.66,187.72,20513.0,174.5285,174.7608,174.3891,174.4448,20513.0
2019-10-24 10:50:00,187.72,188.39,187.71,188.34,21943.0,174.4448,175.0674,174.4355,175.021,21943.0
2019-10-24 11:00:00,188.36,188.8,188.36,188.48,15764.0,175.0396,175.4484,175.0396,175.1511,15764.0
2019-10-24 11:10:00,188.48,188.84,188.48,188.53,21029.0,175.1511,175.4856,175.1511,175.1975,21029.0
2019-10-24 11:20:00,188.51,188.83,188.5,188.62,11182.0,175.179,175.4763,175.1697,175.2812,11182.0
2019-10-24 11:30:00,188.63,188.86,188.63,188.67,16575.0,175.2905,175.5042,175.2905,175.3276,16575.0
2019-10-24 11:40:00,188.67,188.83,188.6,188.6,11955.0,175.3276,175.4763,175.2626,175.2626,11955.0
2019-10-24 11:50:00,188.57,188.57,188.27,188.32,8076.0,175.2347,175.2347,174.9559,175.0024,8076.0
2019-10-24 12:00:00,188.32,188.51,188.04,188.08,9326.0,175.0024,175.179,174.7422,174.7794,9326.0
2019-10-24 12:10:00,188.08,188.08,187.43,187.51,8872.0,174.7794,174.7794,174.1753,174.2497,8872.0
2019-10-24 12:20:00,187.52,187.9,187.47,187.88,15529.0,174.259,174.6121,174.2125,174.5935,15529.0
2019-10-24 12:30:00,187.9,188.11,187.77,188.11,13936.0,174.6121,174.8072,174.4913,174.8072,13936.0
2019-10-24 12:40:00,188.14,188.44,188.14,188.44,9110.0,174.8351,175.1139,174.8351,175.1139,9110.0
2019-10-24 12:50:00,188.48,188.76,188.25,188.31,22947.0,175.1511,175.4113,174.9373,174.9931,22947.0
2019-10-24 13:00:00,188.34,188.35,188.22,188.28,15982.0,175.021,175.0303,174.9095,174.9652,15982.0
2019-10-24 13:10:00,188.25,188.42,188.22,188.22,7640.0,174.9373,175.0953,174.9095,174.9095,7640.0
2019-10-24 13:20:00,188.21,188.5,188.21,188.42,6372.0,174.9002,175.1697,174.9002,175.0953,6372.0
2019-10-24 13:30:00,188.43,188.46,188.11,188.14,17629.0,175.1046,175.1325,174.8072,174.8351,17629.0
2019-10-24 13:40:00,188.16,188.34,188.11,188.26,10700.0,174.8537,175.021,174.8072,174.9466,10700.0
2019-10-24 13:50:00,188.23,188.4,188.14,188.14,6366.0,174.9188,175.0767,174.8351,174.8351,6366.0
2019-10-24 14:00:00,188.19,188.26,188.14,188.17,10018.0,174.8816,174.9466,174.8351,174.863,10018.0
2019-10-24 14:10:00,188.15,188.15,187.83,187.89,6379.0,174.8444,174.8444,174.547,174.6028,6379.0
2019-10-24 14:20:00,187.92,188.09,187.92,188.08,3649.0,174.6307,174.7887,174.6307,174.7794,3649.0
2019-10-24 14:30:00,188.06,188.06,187.74,187.74,18758.0,174.7608,174.7608,174.4634,174.4634,18758.0
2019-10-24 14:40:00,187.76,187.9,187.69,187.87,13651.0,174.482,174.6121,174.4169,174.5842,13651.0
2019-10-24 14:50:00,187.9,187.97,187.79,187.9,15931.0,174.6121,174.6771,174.5099,174.6121,15931.0
2019-10-24 15:00:00,187.89,187.94,187.83,187.87,12063.0,174.6028,174.6493,174.547,174.5842,12063.0
2019-10-24 15:10:00,187.87,187.87,187.64,187.64,19011.0,174.5842,174.5842,174.3705,174.3705,19011.0
2019-10-24 15:20:00,187.64,187.64,187.54,187.54,9456.0,174.3705,174.3705,174.2775,174.2775,9456.0
2019-10-24 15:30:00,187.57,187.6,187.3,187.38,20943.0,174.3054,174.3333,174.0545,174.1289,20943.0
2019-10-24 15:40:00,187.39,187.4,187.2,187.25,18461.0,174.1382,174.1474,173.9616,174.0081,18461.0
2019-10-24 15:50:00,187.23,187.63,187.11,187.42,122885.0,173.9895,174.3612,173.878,174.166,122885.0
2019-10-25 09:30:00,187.0,187.47,186.41,187.09,34670.0,173.7757,174.2125,173.2275,173.8594,34670.0
2019-10-25 09:40:00,187.12,188.03,186.97,188.03,26410.0,173.8873,174.7329,173.7479,174.7329,26410.0
2019-10-25 09:50:00,188.08,188.89,187.6,188.77,28261.0,174.7794,175.5321,174.3333,175.4206,28261.0
2019-10-25 10:00:00,188.66,189.07,188.52,188.77,21333.0,175.3183,175.6994,175.1882,175.4206,21333.0
2019-10-25 10:10:00,188.79,189.07,188.73,189.01,27451.0,175.4392,175.6994,175.3834,175.6436,27451.0
2019-10-25 10:20:00,188.92,188.93,188.21,188.44,9960.0,175.56,175.5693,174.9002,175.1139,9960.0
2019-10-25 10:30:00,188.51,188.62,187.97,187.97,9335.0,175.179,175.2812,174.6771,174.6771,9335.0
2019-10-25 10:40:00,188.04,188.35,187.95,188.35,21366.0,174.7422,175.0303,174.6586,175.0303,21366.0
2019-10-25 10:50:00,188.34,188.93,188.04,188.87,29085.0,175.021,175.5693,174.7422,175.5135,29085.0
2019-10-25 11:00:00,188.93,189.13,188.45,189.02,20408.0,175.5693,175.7551,175.1232,175.6529,20408.0
2019-10-25 11:10:00,189.06,189.54,189.02,189.18,29285.0,175.6901,176.1361,175.6529,175.8016,29285.0
2019-10-25 11:20:00,189.19,189.68,188.91,189.62,17594.0,175.8109,176.2662,175.5507,176.2105,17594.0
2019-10-25 11:30:00,189.56,189.71,189.33,189.67,22438.0,176.1547,176.2941,175.941,176.2569,22438.0
2019-10-25 11:40:00,189.68,190.38,189.68,190.27,32453.0,176.2662,176.9167,176.2662,176.8145,32453.0
2019-10-25 11:50:00,190.27,190.33,189.92,189.92,15449.0,176.8145,176.8702,176.4892,176.4892,15449.0
2019-10-25 12:00:00,189.9,190.01,189.35,189.67,15428.0,176.4707,176.5729,175.9595,176.2569,15428.0
2019-10-25 12:10:00,189.65,189.73,189.3,189.43,9780.0,176.2383,176.3127,175.9131,176.0339,9780.0
2019-10-25 12:20:00,189.41,189.43,188.82,188.88,13969.0,176.0153,176.0339,175.467,175.5228,13969.0
2019-10-25 12:30:00,188.85,189.0,188.85,188.89,6258.0,175.4949,175.6343,175.4949,175.5321,6258.0
2019-10-25 12:40:00,188.83,188.84,188.63,188.66,6608.0,175.4763,175.4856,175.2905,175.3183,6608.0
2019-10-25 12:50:00,188.7,188.85,188.56,188.85,10236.0,175.3555,175.4949,175.2254,175.4949,10236.0
2019-10-25 13:00:00,188.87,188.91,188.7,188.77,18136.0,175.5135,175.5507,175.3555,175.4206,18136.0
2019-10-25 13:10:00,188.75,188.89,188.73,188.89,8172.0,175.402,175.5321,175.3834,175.5321,8172.0
2019-10-25 13:20:00,188.96,188.96,188.75,188.77,7346.0,175.5971,175.5971,175.402,175.4206,7346.0
2019-10-25 13:30:00,188.8,188.83,188.71,188.77,15073.0,175.4484,175.4763,175.3648,175.4206,15073.0
2019-10-25 13:40:00,188.75,188.96,188.72,188.96,7369.0,175.402,175.5971,175.3741,175.5971,7369.0
2019-10-25 13:50:00,188.97,189.11,188.93,188.94,7688.0,175.6064,175.7365,175.5693,175.5785,7688.0
2019-10-25 14:00:00,188.88,189.0,188.81,188.96,5035.0,175.5228,175.6343,175.4577,175.5971,5035.0
2019-10-25 14:10:00,188.95,188.95,188.75,188.75,4239.0,175.5878,175.5878,175.402,175.402,4239.0
2019-10-25 14:20:00,188.77,188.88,188.73,188.77,9805.0,175.4206,175.5228,175.3834,175.4206,9805.0
2019-10-25 14:30:00,188.78,188.98,188.73,188.94,18297.0,175.4299,175.6157,175.3834,175.5785,18297.0
2019-10-25 14:40:00,188.95,188.98,188.73,188.75,9905.0,175.5878,175.6157,175.3834,175.402,9905.0
2019-10-25 14:50:00,188.75,188.81,188.59,188.72,15912.0,175.402,175.4577,175.2533,175.3741,15912.0
2019-10-25 15:00:00,188.72,188.72,188.38,188.48,14615.0,175.3741,175.3741,175.0581,175.1511,14615.0
2019-10-25 15:10:00,188.48,188.76,188.48,188.7,16690.0,175.1511,175.4113,175.1511,175.3555,16690.0
2019-10-25 15:20:00,188.7,188.8,188.56,188.57,14091.0,175.3555,175.4484,175.2254,175.2347,14091.0
2019-10-25 15:30:00,188.62,189.01,188.6,188.97,20826.0,175.2812,175.6436,175.2626,175.6064,20826.0
2019-10-25 15:40:00,189.0,189.4,188.97,189.2,59821.0,175.6343,176.006,175.6064,175.8202,59821.0
2019-10-25 15:50:00,189.18,189.26,188.57,188.62,123394.0,175.8016,175.8759,175.2347,175.2812,123394.0
2019-10-28 09:30:00,187.17,187.99,186.82,187.19,126862.0,173.9337,174.6957,173.6085,173.9523,126862.0
2019-10-28 09:40:00,187.19,187.42,186.19,186.2,30983.0,173.9523,174.166,173.023,173.0323,30983.0
2019-10-28 09:50:00,186.22,186.78,185.86,186.43,17475.0,173.0509,173.5713,172.7164,173.246,17475.0
2019-10-28 10:00:00,186.58,186.58,185.77,185.77,14548.0,173.3854,173.3854,172.6327,172.6327,14548.0
2019-10-28 10:10:00,185.77,186.72,185.74,186.15,16503.0,172.6327,173.5155,172.6048,172.9858,16503.0
2019-10-28 10:20:00,186.14,186.21,185.94,186.04,35492.0,172.9766,173.0416,172.7907,172.8836,35492.0
2019-10-28 10:30:00,186.0,186.16,185.93,186.05,29003.0,172.8465,172.9951,172.7814,172.8929,29003.0
2019-10-28 10:40:00,185.97,186.11,185.95,185.98,56613.0,172.8186,172.9487,172.8,172.8279,56613.0
2019-10-28 10:50:00,186.0,186.03,185.62,185.92,24067.0,172.8465,172.8743,172.4933,172.7721,24067.0
2019-10-28 11:00:00,186.02,186.39,185.99,186.01,19090.0,172.865,173.2089,172.8372,172.8557,19090.0
2019-10-28 11:10:00,186.06,186.29,185.98,186.27,19519.0,172.9022,173.1159,172.8279,173.0974,19519.0
2019-10-28 11:20:00,186.24,186.36,186.19,186.3,20470.0,173.0695,173.181,173.023,173.1252,20470.0
2019-10-28 11:30:00,186.32,186.76,186.31,186.63,28333.0,173.1438,173.5527,173.1345,173.4319,28333.0
2019-10-28 11:40:00,186.66,186.71,186.55,186.66,23249.0,173.4598,173.5062,173.3576,173.4598,23249.0
2019-10-28 11:50:00,186.63,186.69,186.55,186.59,36461.0,173.4319,173.4877,173.3576,173.3947,36461.0
2019-10-28 12:00:00,186.57,186.63,186.38,186.61,29496.0,173.3761,173.4319,173.1996,173.4133,29496.0
2019-10-28 12:10:00,186.56,186.61,186.52,186.57,18613.0,173.3669,173.4133,173.3297,173.3761,18613.0
2019-10-28 12:20:00,186.56,186.72,186.51,186.56,31574.0,173.3669,173.5155,173.3204,173.3669,31574.0
2019-10-28 12:30:00,186.6,186.81,186.59,186.61,25635.0,173.404,173.5992,173.3947,173.4133,25635.0
2019-10-28 12:40:00,186.59,186.62,186.18,186.2,17527.0,173.3947,173.4226,173.0137,173.0323,17527.0
2019-10-28 12:50:00,186.22,186.27,185.9,186.03,17315.0,173.0509,173.0974,172.7535,172.8743,17315.0
2019-10-28 13:00:00,186.03,186.16,185.82,186.06,28063.0,172.8743,172.9951,172.6792,172.9022,28063.0
2019-10-28 13:10:00,186.06,186.46,186.05,186.31,20470.0,172.9022,173.2739,172.8929,173.1345,20470.0
2019-10-28 13:20:00,186.31,186.31,186.09,186.19,12810.0,173.1345,173.1345,172.9301,173.023,12810.0
2019-10-28 13:30:00,186.17,186.27,186.03,186.22,12329.0,173.0044,173.0974,172.8743,173.0509,12329.0
2019-10-28 13:40:00,186.2,186.24,186.07,186.14,22858.0,173.0323,173.0695,172.9115,172.9766,22858.0
2019-10-28 13:50:00,186.19,186.19,186.02,186.02,29659.0,173.023,173.023,172.865,172.865,29659.0
2019-10-28 14:00:00,186.09,186.1,185.56,185.58,15304.0,172.9301,172.9394,172.4376,172.4562,15304.0
2019-10-28 14:10:00,185.58,185.61,185.38,185.39,14356.0,172.4562,172.484,172.2703,172.2796,14356.0
2019-10-28 14:20:00,185.35,185.65,185.34,185.61,15303.0,172.2424,172.5212,172.2331,172.484,15303.0
2019-10-28 14:30:00,185.62,185.77,185.6,185.68,12173.0,172.4933,172.6327,172.4747,172.5491,12173.0
2019-10-28 14:40:00,185.64,185.64,185.53,185.56,12254.0,172.5119,172.5119,172.4097,172.4376,12254.0
2019-10-28 14:50:00,185.56,185.6,185.53,185.57,20545.0,172.4376,172.4747,172.4097,172.4469,20545.0
2019-10-28 15:00:00,185.57,185.82,185.53,185.58,28804.0,172.4469,172.6792,172.4097,172.4562,28804.0
2019-10-28 15:10:00,185.58,185.81,185.58,185.71,13197.0,172.4562,172.6699,172.4562,172.577,13197.0
2019-10-28 15:20:00,185.71,186.14,185.34,186.14,56697.0,172.577,172.9766,172.2331,172.9766,56697.0
2019-10-28 15:30:00,186.11,186.23,186.03,186.23,32340.0,172.9487,173.0602,172.8743,173.0602,32340.0
2019-10-28 15:40:00,186.23,186.46,185.79,185.81,55283.0,173.0602,173.2739,172.6513,172.6699,55283.0
2019-10-28 15:50:00,185.78,185.91,185.65,185.67,93762.0,172.642,172.7628,172.5212,172.5398,93762.0
2019-10-29 09:30:00,186.05,186.88,185.53,186.31,32726.0,172.8929,173.6642,172.4097,173.1345,32726.0
2019-10-29 09:40:00,186.42,186.42,185.82,185.82,19417.0,173.2368,173.2368,172.6792,172.6792,19417.0
2019-10-29 09:50:00,185.82,186.38,185.77,186.38,41721.0,172.6792,173.1996,172.6327,173.1996,41721.0
2019-10-29 10:00:00,186.57,187.06,186.4,187.05,18076.0,173.3761,173.8315,173.2182,173.8222,18076.0
2019-10-29 10:10:00,187.09,187.12,186.72,186.85,12170.0,173.8594,173.8873,173.5155,173.6363,12170.0
2019-10-29 10:20:00,186.76,187.09,186.64,187.09,12076.0,173.5527,173.8594,173.4412,173.8594,12076.0
2019-10-29 10:30:00,187.09,187.24,187.01,187.07,11428.0,173.8594,173.9988,173.785,173.8408,11428.0
2019-10-29 10:40:00,187.04,187.24,186.92,187.13,19781.0,173.8129,173.9988,173.7014,173.8965,19781.0
2019-10-29 10:50:00,187.18,187.65,187.12,187.62,38222.0,173.943,174.3798,173.8873,174.3519,38222.0
2019-10-29 11:00:00,187.63,187.82,187.39,187.45,21129.0,174.3612,174.5377,174.1382,174.1939,21129.0
2019-10-29 11:10:00,187.44,187.51,187.17,187.19,14696.0,174.1846,174.2497,173.9337,173.9523,14696.0
2019-10-29 11:20:00,187.25,187.8,187.22,187.58,15702.0,174.0081,174.5192,173.9802,174.3147,15702.0
2019-10-29 11:30:00,187.56,187.58,187.11,187.25,12840.0,174.2961,174.3147,173.878,174.0081,12840.0
2019-10-29 11:40:00,187.27,187.5,187.27,187.46,9534.0,174.0266,174.2404,174.0266,174.2032,9534.0
2019-10-29 11:50:00,187.47,187.5,186.91,187.0,12852.0,174.2125,174.2404,173.6921,173.7757,12852.0
2019-10-29 12:00:00,186.97,187.35,186.88,187.19,9521.0,173.7479,174.101,173.6642,173.9523,9521.0
2019-10-29 12:10:00,187.15,187.15,186.94,187.06,9850.0,173.9151,173.9151,173.72,173.8315,9850.0
2019-10-29 12:20:00,187.05,187.41,187.03,187.41,10556.0,173.8222,174.1567,173.8036,174.1567,10556.0
2019-10-29 12:30:00,187.4,187.43,187.28,187.28,7162.0,174.1474,174.1753,174.0359,174.0359,7162.0
2019-10-29 12:40:00,187.28,187.35,186.92,186.92,12965.0,174.0359,174.101,173.7014,173.7014,12965.0
2019-10-29 12:50:00,186.97,187.02,186.88,187.02,10121.0,173.7479,173.7943,173.6642,173.7943,10121.0
2019-10-29 13:00:00,187.03,193.44,187.0,191.82,439059.0,173.8036,179.7603,173.7757,178.2549,439059.0
2019-10-29 13:10:00,192.07,192.07,190.95,191.34,110346.0,178.4872,178.4872,177.4464,177.8088,110346.0
2019-10-29 13:20:00,191.23,192.25,191.11,192.14,113501.0,177.7066,178.6545,177.5951,178.5522,113501.0
2019-10-29 13:30:00,192.15,192.15,191.38,191.8,47646.0,178.5615,178.5615,177.846,178.2363,47646.0
2019-10-29 13:40:00,191.83,191.97,191.38,191.4,26385.0,178.2642,178.3943,177.846,177.8646,26385.0
2019-10-29 13:50:00,191.37,191.49,191.22,191.36,19326.0,177.8367,177.9482,177.6973,177.8274,19326.0
2019-10-29 14:00:00,191.3,191.6,191.08,191.34,34962.0,177.7716,178.0504,177.5672,177.8088,34962.0
2019-10-29 14:10:00,191.25,191.34,191.1,191.17,19182.0,177.7252,177.8088,177.5858,177.6508,19182.0
2019-10-29 14:20:00,191.14,191.52,191.13,191.48,34736.0,177.623,177.9761,177.6137,177.9389,34736.0
2019-10-29 14:30:00,191.52,191.68,191.42,191.53,45683.0,177.9761,178.1248,177.8832,177.9854,45683.0
2019-10-29 14:40:00,191.53,191.75,191.52,191.53,28266.0,177.9854,178.1898,177.9761,177.9854,28266.0
2019-10-29 14:50:00,191.47,191.91,191.35,191.88,25362.0,177.9296,178.3385,177.8181,178.3106,25362.0
2019-10-29 15:00:00,191.88,191.92,191.45,191.49,52892.0,178.3106,178.3478,177.911,177.9482,52892.0
2019-10-29 15:10:00,191.49,191.5,191.01,191.24,35932.0,177.9482,177.9575,177.5022,177.7159,35932.0
2019-10-29 15:20:00,191.28,191.55,191.25,191.52,34897.0,177.7531,178.004,177.7252,177.9761,34897.0
2019-10-29 15:30:00,191.53,191.68,191.1,191.15,57696.0,177.9854,178.1248,177.5858,177.6323,57696.0
2019-10-29 15:40:00,191.17,191.17,190.66,190.66,35438.0,177.6508,177.6508,177.1769,177.1769,35438.0
2019-10-29 15:50:00,190.7,191.01,190.44,190.48,170100.0,177.2141,177.5022,176.9725,177.0096,170100.0
2019-10-30 09:30:00,192.7,193.39,192.07,192.96,150902.0,179.0726,179.7138,178.4872,179.3143,150902.0
2019-10-30 09:40:00,192.91,193.05,192.01,192.14,41808.0,179.2678,179.3979,178.4314,178.5522,41808.0
2019-10-30 09:50:00,192.24,193.87,192.14,193.67,57221.0,178.6452,180.1599,178.5522,179.974,57221.0
2019-10-30 10:00:00,193.8,194.14,193.43,194.13,58549.0,180.0949,180.4108,179.751,180.4015,58549.0
2019-10-30 10:10:00,194.13,194.4,193.8,193.93,41141.0,180.4015,180.6524,180.0949,180.2157,41141.0
2019-10-30 10:20:00,193.96,194.04,193.41,193.78,55433.0,180.2435,180.3179,179.7324,180.0763,55433.0
2019-10-30 10:30:00,193.77,194.07,193.32,193.7,50663.0,180.067,180.3458,179.6488,180.0019,50663.0
2019-10-30 10:40:00,193.72,194.4,193.45,193.93,56371.0,180.0205,180.6524,179.7696,180.2157,56371.0
2019-10-30 10:50:00,193.97,194.17,193.77,194.02,36533.0,180.2528,180.4387,180.067,180.2993,36533.0
2019-10-30 11:00:00,194.03,194.23,193.6,193.69,33454.0,180.3086,180.4944,179.909,179.9926,33454.0
2019-10-30 11:10:00,193.65,193.88,193.61,193.67,27271.0,179.9555,180.1692,179.9183,179.974,27271.0
2019-10-30 11:20:00,193.68,193.68,193.45,193.6,26671.0,179.9833,179.9833,179.7696,179.909,26671.0
2019-10-30 11:30:00,193.6,193.9,193.57,193.73,22103.0,179.909,180.1878,179.8811,180.0298,22103.0
2019-10-30 11:40:00,193.74,193.81,193.5,193.74,36369.0,180.0391,180.1041,179.8161,180.0391,36369.0
2019-10-30 11:50:00,193.73,193.98,193.67,193.91,43478.0,180.0298,180.2621,179.974,180.1971,43478.0
2019-10-30 12:00:00,193.88,193.94,193.7,193.9,55080.0,180.1692,180.225,180.0019,180.1878,55080.0
2019-10-30 12:10:00,193.9,193.97,193.82,193.94,58470.0,180.1878,180.2528,180.1134,180.225,58470.0
2019-10-30 12:20:00,193.95,194.64,193.95,194.37,29670.0,180.2342,180.8755,180.2342,180.6245,29670.0
2019-10-30 12:30:00,194.43,194.61,194.21,194.26,51706.0,180.6803,180.8476,180.4759,180.5223,51706.0
2019-10-30 12:40:00,194.26,194.26,194.06,194.15,25051.0,180.5223,180.5223,180.3365,180.4201,25051.0
2019-10-30 12:50:00,194.14,194.3,193.59,193.69,30311.0,180.4108,180.5595,179.8997,179.9926,30311.0
2019-10-30 13:00:00,193.66,193.83,193.5,193.58,54453.0,179.9648,180.1227,179.8161,179.8904,54453.0
2019-10-30 13:10:00,193.58,193.58,192.88,192.91,21153.0,179.8904,179.8904,179.2399,179.2678,21153.0
2019-10-30 13:20:00,192.91,192.91,192.48,192.51,18832.0,179.2678,179.2678,178.8682,178.8961,18832.0
2019-10-30 13:30:00,192.49,192.63,192.11,192.26,33480.0,178.8775,179.0076,178.5244,178.6638,33480.0
2019-10-30 13:40:00,192.3,192.61,192.23,192.51,36732.0,178.7009,178.989,178.6359,178.8961,36732.0
2019-10-30 13:50:00,192.48,192.52,192.13,192.44,28199.0,178.8682,178.9054,178.543,178.831,28199.0
2019-10-30 14:00:00,192.49,192.91,192.04,192.91,50070.0,178.8775,179.2678,178.4593,179.2678,50070.0
2019-10-30 14:10:00,192.91,193.38,192.64,193.33,33480.0,179.2678,179.7046,179.0169,179.6581,33480.0
2019-10-30 14:20:00,193.27,193.41,192.72,192.84,49695.0,179.6023,179.7324,179.0912,179.2027,49695.0
2019-10-30 14:30:00,192.86,192.98,192.35,192.58,32073.0,179.2213,179.3328,178.7474,178.9611,32073.0
2019-10-30 14:40:00,192.58,193.56,192.41,193.46,45666.0,178.9611,179.8718,178.8032,179.7789,45666.0
2019-10-30 14:50:00,193.47,194.07,193.47,194.04,60634.0,179.7882,180.3458,179.7882,180.3179,60634.0
2019-10-30 15:00:00,194.01,194.09,193.72,194.05,53342.0,180.29,180.3643,180.0205,180.3272,53342.0
2019-10-30 15:10:00,194.07,194.19,193.77,193.85,41107.0,180.3458,180.4573,180.067,180.1413,41107.0
2019-10-30 15:20:00,193.86,194.3,193.85,194.16,60965.0,180.1506,180.5595,180.1413,180.4294,60965.0
2019-10-30 15:30:00,194.18,194.36,193.99,194.08,245443.0,180.448,180.6153,180.2714,180.3551,245443.0
2019-10-30 15:40:00,194.07,194.14,193.58,193.65,101868.0,180.3458,180.4108,179.8904,179.9555,101868.0
2019-10-30 15:50:00,193.66,193.77,192.93,193.62,232794.0,179.9648,180.067,179.2864,179.9276,232794.0
2019-10-31 09:30:00,186.33,187.93,184.0,186.1,333553.0,173.1531,174.64,170.9879,172.9394,333553.0
2019-10-31 09:40:00,186.03,187.18,184.82,184.99,186401.0,172.8743,173.943,171.7499,171.9079,186401.0
2019-10-31 09:50:00,185.0,185.76,184.43,185.52,179892.0,171.9172,172.6234,171.3875,172.4004,179892.0
2019-10-31 10:00:00,185.52,185.52,183.34,184.3,118123.0,172.4004,172.4004,170.3746,171.2667,118123.0
2019-10-31 10:10:00,184.35,184.77,183.76,184.13,106225.0,171.3131,171.7034,170.7649,171.1087,106225.0
2019-10-31 10:20:00,184.12,184.2,182.36,182.48,99510.0,171.0994,171.1737,169.4639,169.5754,99510.0
2019-10-31 10:30:00,182.42,182.48,180.05,181.02,106371.0,169.5196,169.5754,167.3172,168.2186,106371.0
2019-10-31 10:40:00,181.03,181.99,180.82,181.91,68759.0,168.2279,169.12,168.0328,169.0457,68759.0
2019-10-31 10:50:00,181.97,183.79,181.75,183.76,152691.0,169.1014,170.7927,168.897,170.7649,152691.0
2019-10-31 11:00:00,183.83,184.35,182.58,182.95,108432.0,170.8299,171.3131,169.6683,170.0121,108432.0
2019-10-31 11:10:00,182.89,183.23,182.11,182.74,50124.0,169.9564,170.2723,169.2315,169.817,50124.0
2019-10-31 11:20:00,182.73,182.93,182.35,182.86,72636.0,169.8077,169.9936,169.4546,169.9285,72636.0
2019-10-31 11:30:00,182.93,183.34,182.3,182.81,42285.0,169.9936,170.3746,169.4081,169.882,42285.0
2019-10-31 11:40:00,182.8,183.28,182.54,182.85,94040.0,169.8728,170.3188,169.6311,169.9192,94040.0
2019-10-31 11:50:00,182.85,183.53,182.8,183.39,66037.0,169.9192,170.5511,169.8728,170.421,66037.0
2019-10-31 12:00:00,183.43,183.61,182.91,183.13,38903.0,170.4582,170.6255,169.975,170.1794,38903.0
2019-10-31 12:10:00,183.14,183.85,183.09,183.57,26685.0,170.1887,170.8485,170.1422,170.5883,26685.0
2019-10-31 12:20:00,183.61,184.0,183.55,183.92,26014.0,170.6255,170.9879,170.5697,170.9135,26014.0
2019-10-31 12:30:00,183.94,184.08,183.1,183.17,47296.0,170.9321,171.0622,170.1515,170.2166,47296.0
2019-10-31 12:40:00,183.19,183.36,182.61,182.61,29714.0,170.2352,170.3932,169.6962,169.6962,29714.0
2019-10-31 12:50:00,182.62,182.96,182.55,182.68,21962.0,169.7055,170.0214,169.6404,169.7612,21962.0
2019-10-31 13:00:00,182.69,182.86,182.52,182.77,21839.0,169.7705,169.9285,169.6126,169.8449,21839.0
2019-10-31 13:10:00,182.82,183.54,182.73,183.54,36652.0,169.8913,170.5604,169.8077,170.5604,36652.0
2019-10-31 13:20:00,183.52,184.66,183.46,184.64,99620.0,170.5418,171.6012,170.4861,171.5826,99620.0
2019-10-31 13:30:00,184.64,185.08,184.22,184.34,46493.0,171.5826,171.9915,171.1923,171.3038,46493.0
2019-10-31 13:40:00,184.3,185.02,184.19,184.8,28121.0,171.2667,171.9358,171.1645,171.7313,28121.0
2019-10-31 13:50:00,184.84,185.2,184.7,185.13,86561.0,171.7685,172.103,171.6384,172.038,86561.0
2019-10-31 14:00:00,185.06,185.1,184.39,184.55,49254.0,171.9729,172.0101,171.3503,171.499,49254.0
2019-10-31 14:10:00,184.52,184.59,184.13,184.33,25195.0,171.4711,171.5362,171.1087,171.2946,25195.0
2019-10-31 14:20:00,184.36,184.69,184.34,184.5,24682.0,171.3224,171.6291,171.3038,171.4525,24682.0
2019-10-31 14:30:00,184.54,184.99,184.49,184.63,42372.0,171.4897,171.9079,171.4432,171.5733,42372.0
2019-10-31 14:40:00,184.64,184.66,184.13,184.32,48292.0,171.5826,171.6012,171.1087,171.2853,48292.0
2019-10-31 14:50:00,184.29,184.51,184.24,184.49,47501.0,171.2574,171.4618,171.2109,171.4432,47501.0
2019-10-31 15:00:00,184.49,184.81,184.38,184.67,31111.0,171.4432,171.7406,171.341,171.6105,31111.0
2019-10-31 15:10:00,184.67,185.04,184.3,184.9,43214.0,171.6105,171.9543,171.2667,171.8242,43214.0
2019-10-31 15:20:00,184.91,185.0,184.75,184.97,36634.0,171.8335,171.9172,171.6849,171.8893,36634.0
2019-10-31 15:30:00,184.98,186.0,184.98,185.74,95126.0,171.8986,172.8465,171.8986,172.6048,95126.0
2019-10-31 15:40:00,185.75,185.75,185.23,185.37,90326.0,172.6141,172.6141,172.1309,172.261,90326.0
2019-10-31 15:50:00,185.38,186.48,185.28,186.23,264778.0,172.2703,173.2925,172.1774,173.0602,264778.0
2019-11-01 09:30:00,187.34,188.64,187.2,187.85,65763.0,174.0917,175.2998,173.9616,174.5656,65763.0
2019-11-01 09:40:00,187.83,187.87,186.49,186.64,61922.0,174.547,174.5842,173.3018,173.4412,61922.0
2019-11-01 09:50:00,186.48,186.54,184.63,185.04,64592.0,173.2925,173.3483,171.5733,171.9543,64592.0
2019-11-01 10:00:00,185.33,185.33,184.16,184.77,35141.0,172.2238,172.2238,171.1366,171.7034,35141.0
2019-11-01 10:10:00,184.85,185.23,184.38,184.39,66088.0,171.7778,172.1309,171.341,171.3503,66088.0
2019-11-01 10:20:00,184.38,184.48,183.63,183.78,24983.0,171.341,171.4339,170.6441,170.7834,24983.0
2019-11-01 10:30:00,183.78,184.09,183.73,183.92,19428.0,170.7834,171.0715,170.737,170.9135,19428.0
2019-11-01 10:40:00,183.96,184.05,183.73,183.97,23253.0,170.9507,171.0344,170.737,170.96,23253.0
2019-11-01 10:50:00,183.89,184.7,183.89,184.66,16936.0,170.8857,171.6384,170.8857,171.6012,16936.0
2019-11-01 11:00:00,184.66,184.76,184.38,184.58,12257.0,171.6012,171.6941,171.341,171.5269,12257.0
2019-11-01 11:10:00,184.57,184.67,184.19,184.31,18665.0,171.5176,171.6105,171.1645,171.276,18665.0
2019-11-01 11:20:00,184.33,184.36,184.03,184.16,16272.0,171.2946,171.3224,171.0158,171.1366,16272.0
2019-11-01 11:30:00,184.1,184.56,184.03,184.56,17625.0,171.0808,171.5083,171.0158,171.5083,17625.0
2019-11-01 11:40:00,184.57,184.65,184.21,184.34,19203.0,171.5176,171.5919,171.183,171.3038,19203.0
2019-11-01 11:50:00,184.33,184.48,184.33,184.39,14386.0,171.2946,171.4339,171.2946,171.3503,14386.0
2019-11-01 12:00:00,184.38,184.81,184.2,184.81,17057.0,171.341,171.7406,171.1737,171.7406,17057.0
2019-11-01 12:10:00,184.83,184.83,184.53,184.7,14478.0,171.7592,171.7592,171.4804,171.6384,14478.0
2019-11-01 12:20:00,184.69,184.84,184.56,184.78,13846.0,171.6291,171.7685,171.5083,171.7127,13846.0
2019-11-01 12:30:00,184.78,185.52,184.74,185.44,19375.0,171.7127,172.4004,171.6756,172.3261,19375.0
2019-11-01 12:40:00,185.45,185.55,185.34,185.35,11093.0,172.3353,172.4283,172.2331,172.2424,11093.0
2019-11-01 12:50:00,185.35,185.81,185.3,185.81,17945.0,172.2424,172.6699,172.196,172.6699,17945.0
2019-11-01 13:00:00,185.82,185.99,185.77,185.99,14996.0,172.6792,172.8372,172.6327,172.8372,14996.0
2019-11-01 13:10:00,185.99,186.09,185.81,185.85,28440.0,172.8372,172.9301,172.6699,172.7071,28440.0
2019-11-01 13:20:00,185.81,186.48,185.77,186.48,21112.0,172.6699,173.2925,172.6327,173.2925,21112.0
2019-11-01 13:30:00,186.5,186.74,186.5,186.67,21381.0,173.3111,173.5341,173.3111,173.4691,21381.0
2019-11-01 13:40:00,186.66,187.04,186.59,186.98,20784.0,173.4598,173.8129,173.3947,173.7572,20784.0
2019-11-01 13:50:00,186.98,187.03,186.68,186.7,22441.0,173.7572,173.8036,173.4784,173.497,22441.0
2019-11-01 14:00:00,186.73,186.89,186.01,186.01,25302.0,173.5248,173.6735,172.8557,172.8557,25302.0
2019-11-01 14:10:00,186.09,186.46,186.06,186.14,15051.0,172.9301,173.2739,172.9022,172.9766,15051.0
2019-11-01 14:20:00,186.14,186.42,186.02,186.27,18863.0,172.9766,173.2368,172.865,173.0974,18863.0
2019-11-01 14:30:00,186.3,186.45,186.26,186.38,15658.0,173.1252,173.2646,173.0881,173.1996,15658.0
2019-11-01 14:40:00,186.36,186.43,186.28,186.39,14024.0,173.181,173.246,173.1067,173.2089,14024.0
2019-11-01 14:50:00,186.41,186.41,186.22,186.29,18636.0,173.2275,173.2275,173.0509,173.1159,18636.0
2019-11-01 15:00:00,186.3,186.44,186.25,186.44,22088.0,173.1252,173.2553,173.0788,173.2553,22088.0
2019-11-01 15:10:00,186.45,186.45,186.25,186.28,33096.0,173.2646,173.2646,173.0788,173.1067,33096.0
2019-11-01 15:20:00,186.27,186.3,186.09,186.18,20058.0,173.0974,173.1252,172.9301,173.0137,20058.0
2019-11-01 15:30:00,186.21,186.37,186.2,186.34,39758.0,173.0416,173.1903,173.0323,173.1624,39758.0
2019-11-01 15:40:00,186.31,186.41,186.13,186.2,94553.0,173.1345,173.2275,172.9673,173.0323,94553.0
2019-11-01 15:50:00,186.17,186.59,186.14,186.57,174826.0,173.0044,173.3947,172.9766,173.3761,174826.0
2019-11-04 09:30:00,187.11,187.31,185.84,186.02,87730.0,173.878,174.0638,172.6978,172.865,87730.0
2019-11-04 09:40:00,186.19,186.47,186.12,186.12,38797.0,173.023,173.2832,172.958,172.958,38797.0
2019-11-04 09:50:00,186.12,186.52,185.6,185.62,30095.0,172.958,173.3297,172.4747,172.4933,30095.0
2019-11-04 10:00:00,185.59,185.61,184.26,184.43,56801.0,172.4654,172.484,171.2295,171.3875,56801.0
2019-11-04 10:10:00,184.42,185.16,183.95,185.1,43111.0,171.3782,172.0659,170.9414,172.0101,43111.0
2019-11-04 10:20:00,185.16,185.26,184.5,184.53,50747.0,172.0659,172.1588,171.4525,171.4804,50747.0
2019-11-04 10:30:00,184.53,184.65,184.0,184.15,25768.0,171.4804,171.5919,170.9879,171.1273,25768.0
2019-11-04 10:40:00,184.17,184.46,183.91,184.4,27766.0,171.1459,171.4154,170.9043,171.3596,27766.0
2019-11-04 10:50:00,184.39,184.8,183.86,183.94,35532.0,171.3503,171.7313,170.8578,170.9321,35532.0
2019-11-04 11:00:00,183.99,184.06,183.7,183.7,22176.0,170.9786,171.0436,170.7091,170.7091,22176.0
2019-11-04 11:10:00,183.7,183.77,183.49,183.53,21952.0,170.7091,170.7742,170.514,170.5511,21952.0
2019-11-04 11:20:00,183.54,183.6,182.91,182.97,32113.0,170.5604,170.6162,169.975,170.0307,32113.0
2019-11-04 11:30:00,183.04,183.69,182.97,183.6,39742.0,170.0958,170.6998,170.0307,170.6162,39742.0
2019-11-04 11:40:00,183.53,183.78,183.29,183.32,20895.0,170.5511,170.7834,170.3281,170.356,20895.0
2019-11-04 11:50:00,183.31,183.35,182.91,182.93,25361.0,170.3467,170.3839,169.975,169.9936,25361.0
2019-11-04 12:00:00,182.93,182.96,182.09,182.34,51667.0,169.9936,170.0214,169.213,169.4453,51667.0
2019-11-04 12:10:00,182.39,182.44,182.17,182.34,18588.0,169.4917,169.5382,169.2873,169.4453,18588.0
2019-11-04 12:20:00,182.34,182.46,182.03,182.06,15157.0,169.4453,169.5568,169.1572,169.1851,15157.0
2019-11-04 12:30:00,182.08,182.37,181.93,181.94,28890.0,169.2037,169.4732,169.0643,169.0736,28890.0
2019-11-04 12:40:00,181.89,182.49,181.67,182.47,21246.0,169.0271,169.5847,168.8227,169.5661,21246.0
2019-11-04 12:50:00,182.54,182.78,182.42,182.68,37651.0,169.6311,169.8542,169.5196,169.7612,37651.0
2019-11-04 13:00:00,182.67,182.98,182.61,182.68,20907.0,169.7519,170.04,169.6962,169.7612,20907.0
2019-11-04 13:10:00,182.69,182.85,182.47,182.81,17035.0,169.7705,169.9192,169.5661,169.882,17035.0
2019-11-04 13:20:00,182.86,182.96,182.6,182.7,18150.0,169.9285,170.0214,169.6869,169.7798,18150.0
2019-11-04 13:30:00,182.62,182.74,182.22,182.28,19067.0,169.7055,169.817,169.3338,169.3895,19067.0
2019-11-04 13:40:00,182.28,182.55,181.78,181.78,37185.0,169.3895,169.6404,168.9249,168.9249,37185.0
2019-11-04 13:50:00,181.81,181.91,181.37,181.39,33198.0,168.9528,169.0457,168.5439,168.5625,33198.0
2019-11-04 14:00:00,181.37,182.07,181.25,181.85,40625.0,168.5439,169.1944,168.4324,168.9899,40625.0
2019-11-04 14:10:00,181.87,181.91,181.47,181.47,20529.0,169.0085,169.0457,168.6368,168.6368,20529.0
2019-11-04 14:20:00,181.45,181.58,181.3,181.38,25271.0,168.6182,168.739,168.4788,168.5532,25271.0
2019-11-04 14:30:00,181.4,181.42,181.12,181.12,23177.0,168.5718,168.5903,168.3116,168.3116,23177.0
2019-11-04 14:40:00,181.13,181.17,181.01,181.06,23790.0,168.3209,168.358,168.2093,168.2558,23790.0
2019-11-04 14:50:00,181.04,181.06,180.49,180.53,33206.0,168.2372,168.2558,167.7261,167.7633,33206.0
2019-11-04 15:00:00,180.54,180.74,179.76,180.12,161990.0,167.7726,167.9584,167.0477,167.3823,161990.0
2019-11-04 15:10:00,180.12,180.38,180.06,180.38,52743.0,167.3823,167.6239,167.3265,167.6239,52743.0
2019-11-04 15:20:00,180.38,181.75,180.38,181.29,122358.0,167.6239,168.897,167.6239,168.4695,122358.0
2019-11-04 15:30:00,181.28,181.31,180.95,181.28,42637.0,168.4602,168.4881,168.1536,168.4602,42637.0
2019-11-04 15:40:00,181.27,181.69,181.26,181.63,57570.0,168.451,168.8412,168.4417,168.7855,57570.0
2019-11-04 15:50:00,181.63,182.14,181.48,181.77,168359.0,168.7855,169.2594,168.6461,168.9156,168359.0
2019-11-05 09:30:00,182.64,183.5,181.68,182.79,120742.0,169.7241,170.5233,168.832,169.8635,120742.0
2019-11-05 09:40:00,182.97,183.45,182.55,182.92,38466.0,170.0307,170.4768,169.6404,169.9843,38466.0
2019-11-05 09:50:00,182.85,184.03,182.75,183.68,41325.0,169.9192,171.0158,169.8263,170.6905,41325.0
2019-11-05 10:00:00,183.68,184.6,183.6,184.48,24262.0,170.6905,171.5455,170.6162,171.4339,24262.0
2019-11-05 10:10:00,184.41,184.58,184.04,184.55,19098.0,171.3689,171.5269,171.0251,171.499,19098.0
2019-11-05 10:20:00,184.53,184.72,184.41,184.7,26600.0,171.4804,171.657,171.3689,171.6384,26600.0
2019-11-05 10:30:00,184.66,184.71,184.33,184.66,24411.0,171.6012,171.6477,171.2946,171.6012,24411.0
2019-11-05 10:40:00,184.62,184.87,184.37,184.8,18410.0,171.564,171.7964,171.3317,171.7313,18410.0
2019-11-05 10:50:00,184.8,185.36,184.76,184.76,38398.0,171.7313,172.2517,171.6941,171.6941,38398.0
2019-11-05 11:00:00,184.68,184.84,184.34,184.65,33324.0,171.6198,171.7685,171.3038,171.5919,33324.0
2019-11-05 11:10:00,184.71,184.97,184.58,184.88,38704.0,171.6477,171.8893,171.5269,171.8057,38704.0
2019-11-05 11:20:00,184.88,184.9,184.38,184.47,17894.0,171.8057,171.8242,171.341,171.4247,17894.0
2019-11-05 11:30:00,184.43,184.43,184.09,184.23,20419.0,171.3875,171.3875,171.0715,171.2016,20419.0
2019-11-05 11:40:00,184.28,184.34,183.99,184.31,16711.0,171.2481,171.3038,170.9786,171.276,16711.0
2019-11-05 11:50:00,184.3,184.76,184.28,184.65,16571.0,171.2667,171.6941,171.2481,171.5919,16571.0
2019-11-05 12:00:00,184.65,184.77,184.51,184.56,18980.0,171.5919,171.7034,171.4618,171.5083,18980.0
2019-11-05 12:10:00,184.62,184.62,184.28,184.31,14478.0,171.564,171.564,171.2481,171.276,14478.0
2019-11-05 12:20:00,184.31,184.68,184.26,184.63,12316.0,171.276,171.6198,171.2295,171.5733,12316.0
2019-11-05 12:30:00,184.6,184.73,184.55,184.73,9857.0,171.5455,171.6663,171.499,171.6663,9857.0
2019-11-05 12:40:00,184.74,185.13,184.73,185.13,11687.0,171.6756,172.038,171.6663,172.038,11687.0
2019-11-05 12:50:00,185.13,185.14,184.96,185.0,12137.0,172.038,172.0473,171.88,171.9172,12137.0
2019-11-05 13:00:00,184.97,185.06,184.81,185.03,13248.0,171.8893,171.9729,171.7406,171.9451,13248.0
2019-11-05 13:10:00,184.97,185.07,184.91,184.99,13365.0,171.8893,171.9822,171.8335,171.9079,13365.0
2019-11-05 13:20:00,184.95,184.97,184.48,184.5,11978.0,171.8707,171.8893,171.4339,171.4525,11978.0
2019-11-05 13:30:00,184.48,184.83,184.41,184.75,20598.0,171.4339,171.7592,171.3689,171.6849,20598.0
2019-11-05 13:40:00,184.78,184.96,184.78,184.89,16767.0,171.7127,171.88,171.7127,171.815,16767.0
2019-11-05 13:50:00,184.91,184.93,184.51,184.51,19793.0,171.8335,171.8521,171.4618,171.4618,19793.0
2019-11-05 14:00:00,184.54,184.59,184.05,184.05,20985.0,171.4897,171.5362,171.0344,171.0344,20985.0
2019-11-05 14:10:00,184.03,184.26,184.03,184.1,12126.0,171.0158,171.2295,171.0158,171.0808,12126.0
2019-11-05 14:20:00,184.09,184.09,183.93,183.93,15488.0,171.0715,171.0715,170.9228,170.9228,15488.0
2019-11-05 14:30:00,183.96,184.27,183.74,184.16,40343.0,170.9507,171.2388,170.7463,171.1366,40343.0
2019-11-05 14:40:00,184.15,184.25,183.89,184.01,15983.0,171.1273,171.2202,170.8857,170.9972,15983.0
2019-11-05 14:50:00,184.04,184.08,183.93,183.96,21749.0,171.0251,171.0622,170.9228,170.9507,21749.0
2019-11-05 15:00:00,183.94,184.02,183.65,183.75,16490.0,170.9321,171.0065,170.6626,170.7556,16490.0
2019-11-05 15:10:00,183.72,183.72,183.54,183.65,15766.0,170.7277,170.7277,170.5604,170.6626,15766.0
2019-11-05 15:20:00,183.62,183.95,183.62,183.87,18957.0,170.6348,170.9414,170.6348,170.8671,18957.0
2019-11-05 15:30:00,183.87,183.95,183.66,183.67,31898.0,170.8671,170.9414,170.6719,170.6812,31898.0
2019-11-05 15:40:00,183.66,183.68,183.43,183.59,40549.0,170.6719,170.6905,170.4582,170.6069,40549.0
2019-11-05 15:50:00,183.52,184.05,183.46,183.96,100719.0,170.5418,171.0344,170.4861,170.9507,100719.0
2019-11-06 09:30:00,185.04,186.47,184.41,185.84,53672.0,171.9543,173.2832,171.3689,172.6978,53672.0
2019-11-06 09:40:00,185.79,186.21,185.16,186.21,41024.0,172.6513,173.0416,172.0659,173.0416,41024.0
2019-11-06 09:50:00,186.21,186.65,185.89,186.05,32215.0,173.0416,173.4505,172.7442,172.8929,32215.0
2019-11-06 10:00:00,186.03,186.71,186.01,186.71,33865.0,172.8743,173.5062,172.8557,173.5062,33865.0
2019-11-06 10:10:00,186.75,186.84,186.2,186.47,19067.0,173.5434,173.6271,173.0323,173.2832,19067.0
2019-11-06 10:20:00,186.39,186.61,186.2,186.52,18430.0,173.2089,173.4133,173.0323,173.3297,18430.0
2019-11-06 10:30:00,186.53,187.15,186.5,187.05,18449.0,173.339,173.9151,173.3111,173.8222,18449.0
2019-11-06 10:40:00,187.12,187.12,186.58,186.71,19326.0,173.8873,173.8873,173.3854,173.5062,19326.0
2019-11-06 10:50:00,186.79,186.89,186.54,186.86,13418.0,173.5806,173.6735,173.3483,173.6456,13418.0
2019-11-06 11:00:00,186.88,187.01,186.76,186.92,11999.0,173.6642,173.785,173.5527,173.7014,11999.0
2019-11-06 11:10:00,186.91,187.04,186.75,186.89,11829.0,173.6921,173.8129,173.5434,173.6735,11829.0
2019-11-06 11:20:00,186.92,187.0,186.69,186.83,8982.0,173.7014,173.7757,173.4877,173.6178,8982.0
2019-11-06 11:30:00,186.81,187.19,186.81,187.05,11266.0,173.5992,173.9523,173.5992,173.8222,11266.0
2019-11-06 11:40:00,187.07,187.35,186.64,186.83,16113.0,173.8408,174.101,173.4412,173.6178,16113.0
2019-11-06 11:50:00,186.87,186.91,186.52,186.55,13171.0,173.6549,173.6921,173.3297,173.3576,13171.0
2019-11-06 12:00:00,186.53,186.71,186.35,186.5,12516.0,173.339,173.5062,173.1717,173.3111,12516.0
2019-11-06 12:10:00,186.54,186.63,186.11,186.19,12705.0,173.3483,173.4319,172.9487,173.023,12705.0
2019-11-06 12:20:00,186.21,186.26,186.1,186.16,8878.0,173.0416,173.0881,172.9394,172.9951,8878.0
2019-11-06 12:30:00,186.15,186.48,186.15,186.44,13476.0,172.9858,173.2925,172.9858,173.2553,13476.0
2019-11-06 12:40:00,186.47,186.73,186.47,186.73,10963.0,173.2832,173.5248,173.2832,173.5248,10963.0
2019-11-06 12:50:00,186.78,187.0,186.71,186.94,11681.0,173.5713,173.7757,173.5062,173.72,11681.0
2019-11-06 13:00:00,186.92,187.24,186.87,187.17,17219.0,173.7014,173.9988,173.6549,173.9337,17219.0
2019-11-06 13:10:00,187.18,187.54,187.17,187.17,10856.0,173.943,174.2775,173.9337,173.9337,10856.0
2019-11-06 13:20:00,187.15,187.45,187.06,187.45,17522.0,173.9151,174.1939,173.8315,174.1939,17522.0
2019-11-06 13:30:00,187.45,187.45,186.95,187.03,15207.0,174.1939,174.1939,173.7293,173.8036,15207.0
2019-11-06 13:40:00,187.01,187.05,186.58,186.67,14355.0,173.785,173.8222,173.3854,173.4691,14355.0
2019-11-06 13:50:00,186.7,186.93,186.51,186.93,11446.0,173.497,173.7107,173.3204,173.7107,11446.0
2019-11-06 14:00:00,186.93,187.28,186.92,187.18,12264.0,173.7107,174.0359,173.7014,173.943,12264.0
2019-11-06 14:10:00,187.21,187.37,187.14,187.34,9521.0,173.9709,174.1196,173.9058,174.0917,9521.0
2019-11-06 14:20:00,187.41,187.44,186.95,186.98,10782.0,174.1567,174.1846,173.7293,173.7572,10782.0
2019-11-06 14:30:00,186.99,187.15,186.67,186.67,11266.0,173.7664,173.9151,173.4691,173.4691,11266.0
2019-11-06 14:40:00,186.69,186.97,186.65,186.93,10483.0,173.4877,173.7479,173.4505,173.7107,10483.0
2019-11-06 14:50:00,186.91,187.04,186.87,187.0,12433.0,173.6921,173.8129,173.6549,173.7757,12433.0
2019-11-06 15:00:00,187.01,187.34,186.95,187.32,13238.0,173.785,174.0917,173.7293,174.0731,13238.0
2019-11-06 15:10:00,187.33,187.49,187.33,187.4,11981.0,174.0824,174.2311,174.0824,174.1474,11981.0
2019-11-06 15:20:00,187.4,187.43,187.2,187.21,16827.0,174.1474,174.1753,173.9616,173.9709,16827.0
2019-11-06 15:30:00,187.23,187.23,186.88,187.0,26082.0,173.9895,173.9895,173.6642,173.7757,26082.0
2019-11-06 15:40:00,187.0,187.06,186.87,186.96,40955.0,173.7757,173.8315,173.6549,173.7386,40955.0
2019-11-06 15:50:00,186.97,187.12,186.53,187.12,120645.0,173.7479,173.8873,173.339,173.8873,120645.0
2019-11-07 09:30:00,187.69,188.14,186.36,187.88,63689.0,174.4169,174.8351,173.181,174.5935,63689.0
2019-11-07 09:40:00,187.81,188.08,187.15,188.07,27038.0,174.5285,174.7794,173.9151,174.7701,27038.0
2019-11-07 09:50:00,188.0,189.08,188.0,188.53,45645.0,174.705,175.7086,174.705,175.1975,45645.0
2019-11-07 10:00:00,188.43,188.55,187.29,187.31,29209.0,175.1046,175.2161,174.0452,174.0638,29209.0
2019-11-07 10:10:00,187.29,187.67,187.05,187.32,31088.0,174.0452,174.3984,173.8222,174.0731,31088.0
2019-11-07 10:20:00,187.37,187.62,187.11,187.11,26140.0,174.1196,174.3519,173.878,173.878,26140.0
2019-11-07 10:30:00,187.08,187.73,186.94,187.65,12502.0,173.8501,174.4541,173.72,174.3798,12502.0
2019-11-07 10:40:00,187.64,187.68,187.09,187.25,30573.0,174.3705,174.4076,173.8594,174.0081,30573.0
2019-11-07 10:50:00,187.34,188.06,187.3,188.06,11239.0,174.0917,174.7608,174.0545,174.7608,11239.0
2019-11-07 11:00:00,188.06,188.25,187.9,188.25,14785.0,174.7608,174.9373,174.6121,174.9373,14785.0
2019-11-07 11:10:00,188.2,188.26,188.01,188.15,10519.0,174.8909,174.9466,174.7143,174.8444,10519.0
2019-11-07 11:20:00,188.15,188.15,187.8,187.85,22431.0,174.8444,174.8444,174.5192,174.5656,22431.0
2019-11-07 11:30:00,187.87,188.38,187.76,188.29,29412.0,174.5842,175.0581,174.482,174.9745,29412.0
2019-11-07 11:40:00,188.23,188.49,188.06,188.49,18214.0,174.9188,175.1604,174.7608,175.1604,18214.0
2019-11-07 11:50:00,188.56,188.91,188.5,188.85,21287.0,175.2254,175.5507,175.1697,175.4949,21287.0
2019-11-07 12:00:00,188.86,188.86,188.26,188.43,20901.0,175.5042,175.5042,174.9466,175.1046,20901.0
2019-11-07 12:10:00,188.41,188.5,188.01,188.29,15066.0,175.086,175.1697,174.7143,174.9745,15066.0
2019-11-07 12:20:00,188.24,188.71,188.24,188.51,40100.0,174.928,175.3648,174.928,175.179,40100.0
2019-11-07 12:30:00,188.52,188.73,188.52,188.66,15720.0,175.1882,175.3834,175.1882,175.3183,15720.0
2019-11-07 12:40:00,188.65,188.65,188.25,188.37,10586.0,175.3091,175.3091,174.9373,175.0489,10586.0
2019-11-07 12:50:00,188.41,188.43,188.03,188.05,11991.0,175.086,175.1046,174.7329,174.7515,11991.0
2019-11-07 13:00:00,188.08,188.18,187.87,187.89,11001.0,174.7794,174.8723,174.5842,174.6028,11001.0
2019-11-07 13:10:00,187.88,188.12,187.85,188.1,12204.0,174.5935,174.8165,174.5656,174.7979,12204.0
2019-11-07 13:20:00,188.04,188.3,188.0,188.3,23434.0,174.7422,174.9838,174.705,174.9838,23434.0
2019-11-07 13:30:00,188.29,188.35,188.14,188.29,12554.0,174.9745,175.0303,174.8351,174.9745,12554.0
2019-11-07 13:40:00,188.29,188.3,188.01,188.07,11918.0,174.9745,174.9838,174.7143,174.7701,11918.0
2019-11-07 13:50:00,188.04,188.04,187.64,187.65,15341.0,174.7422,174.7422,174.3705,174.3798,15341.0
2019-11-07 14:00:00,187.66,187.68,187.26,187.44,11869.0,174.3891,174.4076,174.0174,174.1846,11869.0
2019-11-07 14:10:00,187.44,187.64,187.37,187.55,9432.0,174.1846,174.3705,174.1196,174.2868,9432.0
2019-11-07 14:20:00,187.57,187.81,187.42,187.42,12774.0,174.3054,174.5285,174.166,174.166,12774.0
2019-11-07 14:30:00,187.41,187.46,187.29,187.4,12054.0,174.1567,174.2032,174.0452,174.1474,12054.0
2019-11-07 14:40:00,187.49,187.49,186.81,187.18,27833.0,174.2311,174.2311,173.5992,173.943,27833.0
2019-11-07 14:50:00,187.12,187.2,186.92,186.95,16690.0,173.8873,173.9616,173.7014,173.7293,16690.0
2019-11-07 15:00:00,187.02,187.08,186.77,186.81,9897.0,173.7943,173.8501,173.562,173.5992,9897.0
2019-11-07 15:10:00,186.84,186.84,186.46,186.5,12378.0,173.6271,173.6271,173.2739,173.3111,12378.0
2019-11-07 15:20:00,186.52,186.76,186.44,186.73,16614.0,173.3297,173.5527,173.2553,173.5248,16614.0
2019-11-07 15:30:00,186.74,187.04,186.74,186.85,18855.0,173.5341,173.8129,173.5341,173.6363,18855.0
2019-11-07 15:40:00,186.85,187.09,186.72,187.09,21730.0,173.6363,173.8594,173.5155,173.8594,21730.0
2019-11-07 15:50:00,187.06,187.29,186.77,187.29,119222.0,173.8315,174.0452,173.562,174.0452,119222.0
2019-11-08 09:30:00,187.71,188.63,187.53,187.89,32842.0,174.4355,175.2905,174.2683,174.6028,32842.0
2019-11-08 09:40:00,187.87,188.87,187.75,188.44,14897.0,174.5842,175.5135,174.4727,175.1139,14897.0
2019-11-08 09:50:00,188.42,188.53,188.08,188.08,8732.0,175.0953,175.1975,174.7794,174.7794,8732.0
2019-11-08 10:00:00,187.94,188.65,187.78,188.0,24960.0,174.6493,175.3091,174.5006,174.705,24960.0
2019-11-08 10:10:00,188.0,188.12,187.53,187.66,10863.0,174.705,174.8165,174.2683,174.3891,10863.0
2019-11-08 10:20:00,187.85,187.87,187.69,187.77,5676.0,174.5656,174.5842,174.4169,174.4913,5676.0
2019-11-08 10:30:00,187.78,187.93,187.69,187.72,8709.0,174.5006,174.64,174.4169,174.4448,8709.0
2019-11-08 10:40:00,187.65,187.72,186.86,186.95,12403.0,174.3798,174.4448,173.6456,173.7293,12403.0
2019-11-08 10:50:00,186.98,187.64,186.97,187.54,9158.0,173.7572,174.3705,173.7479,174.2775,9158.0
2019-11-08 11:00:00,187.56,187.78,187.56,187.64,8379.0,174.2961,174.5006,174.2961,174.3705,8379.0
2019-11-08 11:10:00,187.7,187.7,187.29,187.31,6266.0,174.4262,174.4262,174.0452,174.0638,6266.0
2019-11-08 11:20:00,187.28,187.28,186.75,186.8,8249.0,174.0359,174.0359,173.5434,173.5899,8249.0
2019-11-08 11:30:00,186.86,186.98,186.71,186.96,8462.0,173.6456,173.7572,173.5062,173.7386,8462.0
2019-11-08 11:40:00,186.94,186.94,186.37,186.48,13286.0,173.72,173.72,173.1903,173.2925,13286.0
2019-11-08 11:50:00,186.38,186.94,186.36,186.89,21089.0,173.1996,173.72,173.181,173.6735,21089.0
2019-11-08 12:00:00,186.9,187.06,186.87,186.88,39259.0,173.6828,173.8315,173.6549,173.6642,39259.0
2019-11-08 12:10:00,186.87,186.9,186.61,186.61,6369.0,173.6549,173.6828,173.4133,173.4133,6369.0
2019-11-08 12:20:00,186.62,186.77,186.56,186.65,27125.0,173.4226,173.562,173.3669,173.4505,27125.0
2019-11-08 12:30:00,186.63,186.7,186.5,186.52,22222.0,173.4319,173.497,173.3111,173.3297,22222.0
2019-11-08 12:40:00,186.55,186.6,186.4,186.4,18898.0,173.3576,173.404,173.2182,173.2182,18898.0
2019-11-08 12:50:00,186.43,186.51,186.25,186.48,14475.0,173.246,173.3204,173.0788,173.2925,14475.0
2019-11-08 13:00:00,186.46,186.56,186.26,186.31,26169.0,173.2739,173.3669,173.0881,173.1345,26169.0
2019-11-08 13:10:00,186.33,186.34,186.22,186.25,10722.0,173.1531,173.1624,173.0509,173.0788,10722.0
2019-11-08 13:20:00,186.22,186.29,186.15,186.25,13536.0,173.0509,173.1159,172.9858,173.0788,13536.0
2019-11-08 13:30:00,186.24,186.29,186.02,186.12,19796.0,173.0695,173.1159,172.865,172.958,19796.0
2019-11-08 13:40:00,186.16,186.36,185.97,186.27,27448.0,172.9951,173.181,172.8186,173.0974,27448.0
2019-11-08 13:50:00,186.22,186.61,186.22,186.42,14961.0,173.0509,173.4133,173.0509,173.2368,14961.0
2019-11-08 14:00:00,186.39,186.45,186.22,186.37,8890.0,173.2089,173.2646,173.0509,173.1903,8890.0
2019-11-08 14:10:00,186.41,186.77,186.38,186.7,13771.0,173.2275,173.562,173.1996,173.497,13771.0
2019-11-08 14:20:00,186.71,186.72,186.53,186.69,6710.0,173.5062,173.5155,173.339,173.4877,6710.0
2019-11-08 14:30:00,186.69,186.84,186.64,186.84,6903.0,173.4877,173.6271,173.4412,173.6271,6903.0
2019-11-08 14:40:00,186.9,187.04,186.8,186.96,6774.0,173.6828,173.8129,173.5899,173.7386,6774.0
2019-11-08 14:50:00,186.96,187.1,186.68,186.93,15062.0,173.7386,173.8687,173.4784,173.7107,15062.0
2019-11-08 15:00:00,186.89,186.92,186.72,186.87,12129.0,173.6735,173.7014,173.5155,173.6549,12129.0
2019-11-08 15:10:00,186.87,186.94,186.83,186.92,9156.0,173.6549,173.72,173.6178,173.7014,9156.0
2019-11-08 15:20:00,186.92,187.01,186.88,186.97,8787.0,173.7014,173.785,173.6642,173.7479,8787.0
2019-11-08 15:30:00,186.94,187.0,186.81,186.94,14317.0,173.72,173.7757,173.5992,173.72,14317.0
2019-11-08 15:40:00,186.96,187.09,186.91,187.06,14035.0,173.7386,173.8594,173.6921,173.8315,14035.0
2019-11-08 15:50:00,187.12,187.34,187.04,187.29,50658.0,173.8873,174.0917,173.8129,174.0452,50658.0
2019-11-11 09:30:00,187.35,187.99,186.66,187.56,37794.0,174.101,174.6957,173.4598,174.2961,37794.0
2019-11-11 09:40:00,187.87,187.89,187.28,187.52,12787.0,174.5842,174.6028,174.0359,174.259,12787.0
2019-11-11 09:50:00,187.42,188.0,187.42,188.0,7446.0,174.166,174.705,174.166,174.705,7446.0
2019-11-11 10:00:00,187.98,187.98,187.41,187.47,9138.0,174.6864,174.6864,174.1567,174.2125,9138.0
2019-11-11 10:10:00,187.54,187.65,187.15,187.52,8555.0,174.2775,174.3798,173.9151,174.259,8555.0
2019-11-11 10:20:00,187.53,187.53,186.31,186.33,7329.0,174.2683,174.2683,173.1345,173.1531,7329.0
2019-11-11 10:30:00,186.33,186.66,186.3,186.53,9156.0,173.1531,173.4598,173.1252,173.339,9156.0
2019-11-11 10:40:00,186.58,186.64,186.25,186.43,13331.0,173.3854,173.4412,173.0788,173.246,13331.0
2019-11-11 10:50:00,186.35,186.43,186.07,186.08,7555.0,173.1717,173.246,172.9115,172.9208,7555.0
2019-11-11 11:00:00,186.14,187.14,186.1,187.06,13647.0,172.9766,173.9058,172.9394,173.8315,13647.0
2019-11-11 11:10:00,187.15,187.31,187.06,187.21,6703.0,173.9151,174.0638,173.8315,173.9709,6703.0
2019-11-11 11:20:00,187.23,187.35,187.15,187.29,8091.0,173.9895,174.101,173.9151,174.0452,8091.0
2019-11-11 11:30:00,187.33,187.33,187.06,187.33,10130.0,174.0824,174.0824,173.8315,174.0824,10130.0
2019-11-11 11:40:00,187.34,187.44,187.16,187.16,8894.0,174.0917,174.1846,173.9244,173.9244,8894.0
2019-11-11 11:50:00,187.13,187.28,186.88,187.02,7228.0,173.8965,174.0359,173.6642,173.7943,7228.0
2019-11-11 12:00:00,187.0,187.29,186.99,187.22,9482.0,173.7757,174.0452,173.7664,173.9802,9482.0
2019-11-11 12:10:00,187.26,187.35,187.09,187.09,6240.0,174.0174,174.101,173.8594,173.8594,6240.0
2019-11-11 12:20:00,187.12,187.15,186.57,186.72,21803.0,173.8873,173.9151,173.3761,173.5155,21803.0
2019-11-11 12:30:00,186.72,186.72,186.31,186.69,15918.0,173.5155,173.5155,173.1345,173.4877,15918.0
2019-11-11 12:40:00,186.67,186.79,186.63,186.74,5399.0,173.4691,173.5806,173.4319,173.5341,5399.0
2019-11-11 12:50:00,186.72,186.72,186.52,186.66,4906.0,173.5155,173.5155,173.3297,173.4598,4906.0
2019-11-11 13:00:00,186.67,186.68,186.4,186.44,6706.0,173.4691,173.4784,173.2182,173.2553,6706.0
2019-11-11 13:10:00,186.45,186.64,186.4,186.64,5935.0,173.2646,173.4412,173.2182,173.4412,5935.0
2019-11-11 13:20:00,186.67,186.67,186.49,186.49,8515.0,173.4691,173.4691,173.3018,173.3018,8515.0
2019-11-11 13:30:00,186.55,186.6,186.5,186.56,6299.0,173.3576,173.404,173.3111,173.3669,6299.0
2019-11-11 13:40:00,186.6,186.61,186.5,186.59,4733.0,173.404,173.4133,173.3111,173.3947,4733.0
2019-11-11 13:50:00,186.54,186.56,186.4,186.46,7829.0,173.3483,173.3669,173.2182,173.2739,7829.0
2019-11-11 14:00:00,186.45,186.66,186.43,186.64,7237.0,173.2646,173.4598,173.246,173.4412,7237.0
2019-11-11 14:10:00,186.69,186.94,186.69,186.94,8284.0,173.4877,173.72,173.4877,173.72,8284.0
2019-11-11 14:20:00,187.0,187.07,186.77,186.93,6519.0,173.7757,173.8408,173.562,173.7107,6519.0
2019-11-11 14:30:00,186.95,187.04,186.92,186.94,4990.0,173.7293,173.8129,173.7014,173.72,4990.0
2019-11-11 14:40:00,186.96,187.01,186.88,186.94,6276.0,173.7386,173.785,173.6642,173.72,6276.0
2019-11-11 14:50:00,186.92,187.03,186.88,186.97,10428.0,173.7014,173.8036,173.6642,173.7479,10428.0
2019-11-11 15:00:00,186.96,187.24,186.95,187.23,9943.0,173.7386,173.9988,173.7293,173.9895,9943.0
2019-11-11 15:10:00,187.21,187.28,187.12,187.14,8949.0,173.9709,174.0359,173.8873,173.9058,8949.0
2019-11-11 15:20:00,187.12,187.18,187.04,187.1,11731.0,173.8873,173.943,173.8129,173.8687,11731.0
2019-11-11 15:30:00,187.15,187.33,187.09,187.31,16241.0,173.9151,174.0824,173.8594,174.0638,16241.0
2019-11-11 15:40:00,187.3,187.39,187.12,187.35,18919.0,174.0545,174.1382,173.8873,174.101,18919.0
2019-11-11 15:50:00,187.35,187.48,187.19,187.26,57125.0,174.101,174.2218,173.9523,174.0174,57125.0
2019-11-12 09:30:00,187.81,188.65,187.29,188.57,34227.0,174.5285,175.3091,174.0452,175.2347,34227.0
2019-11-12 09:40:00,188.68,189.03,187.38,187.38,12916.0,175.3369,175.6622,174.1289,174.1289,12916.0
2019-11-12 09:50:00,187.45,187.8,187.34,187.57,13014.0,174.1939,174.5192,174.0917,174.3054,13014.0
2019-11-12 10:00:00,187.53,188.11,187.53,187.61,17258.0,174.2683,174.8072,174.2683,174.3426,17258.0
2019-11-12 10:10:00,187.59,187.96,187.56,187.81,15099.0,174.324,174.6678,174.2961,174.5285,15099.0
2019-11-12 10:20:00,187.82,187.99,187.54,187.62,8910.0,174.5377,174.6957,174.2775,174.3519,8910.0
2019-11-12 10:30:00,187.62,187.62,187.2,187.28,13092.0,174.3519,174.3519,173.9616,174.0359,13092.0
2019-11-12 10:40:00,187.25,188.43,187.25,188.37,46420.0,174.0081,175.1046,174.0081,175.0489,46420.0
2019-11-12 10:50:00,188.3,188.34,188.05,188.23,15704.0,174.9838,175.021,174.7515,174.9188,15704.0
2019-11-12 11:00:00,188.22,188.61,188.06,188.14,21806.0,174.9095,175.2719,174.7608,174.8351,21806.0
2019-11-12 11:10:00,188.13,188.4,188.08,188.36,13277.0,174.8258,175.0767,174.7794,175.0396,13277.0
2019-11-12 11:20:00,188.33,188.33,188.0,188.07,12980.0,175.0117,175.0117,174.705,174.7701,12980.0
2019-11-12 11:30:00,188.1,188.1,187.65,187.89,10989.0,174.7979,174.7979,174.3798,174.6028,10989.0
2019-11-12 11:40:00,187.85,187.93,187.59,187.59,18069.0,174.5656,174.64,174.324,174.324,18069.0
2019-11-12 11:50:00,187.61,187.63,187.37,187.54,8754.0,174.3426,174.3612,174.1196,174.2775,8754.0
2019-11-12 12:00:00,187.54,187.75,187.48,187.75,13154.0,174.2775,174.4727,174.2218,174.4727,13154.0
2019-11-12 12:10:00,187.77,188.02,187.76,187.97,12924.0,174.4913,174.7236,174.482,174.6771,12924.0
2019-11-12 12:20:00,188.0,188.26,187.89,188.26,9202.0,174.705,174.9466,174.6028,174.9466,9202.0
2019-11-12 12:30:00,188.32,188.34,187.92,187.98,10632.0,175.0024,175.021,174.6307,174.6864,10632.0
2019-11-12 12:40:00,187.99,188.58,187.99,188.51,12606.0,174.6957,175.244,174.6957,175.179,12606.0
2019-11-12 12:50:00,188.54,188.68,188.4,188.65,7464.0,175.2068,175.3369,175.0767,175.3091,7464.0
2019-11-12 13:00:00,188.61,188.96,188.61,188.83,27969.0,175.2719,175.5971,175.2719,175.4763,27969.0
2019-11-12 13:10:00,188.83,188.83,188.67,188.79,5959.0,175.4763,175.4763,175.3276,175.4392,5959.0
2019-11-12 13:20:00,188.78,189.05,188.72,188.75,13536.0,175.4299,175.6808,175.3741,175.402,13536.0
2019-11-12 13:30:00,188.75,188.75,188.34,188.38,3821.0,175.402,175.402,175.021,175.0581,3821.0
2019-11-12 13:40:00,188.41,188.46,188.23,188.25,6933.0,175.086,175.1325,174.9188,174.9373,6933.0
2019-11-12 13:50:00,188.25,188.26,188.08,188.15,36388.0,174.9373,174.9466,174.7794,174.8444,36388.0
2019-11-12 14:00:00,188.1,188.1,187.67,187.94,9447.0,174.7979,174.7979,174.3984,174.6493,9447.0
2019-11-12 14:10:00,187.94,188.02,187.72,187.81,10274.0,174.6493,174.7236,174.4448,174.5285,10274.0
2019-11-12 14:20:00,187.8,188.23,187.8,187.98,18273.0,174.5192,174.9188,174.5192,174.6864,18273.0
2019-11-12 14:30:00,187.95,188.04,187.75,187.87,13447.0,174.6586,174.7422,174.4727,174.5842,13447.0
2019-11-12 14:40:00,187.84,187.9,187.61,187.61,16079.0,174.5563,174.6121,174.3426,174.3426,16079.0
2019-11-12 14:50:00,187.53,187.53,187.19,187.29,12980.0,174.2683,174.2683,173.9523,174.0452,12980.0
2019-11-12 15:00:00,187.29,187.73,187.23,187.69,14353.0,174.0452,174.4541,173.9895,174.4169,14353.0
2019-11-12 15:10:00,187.7,187.95,187.65,187.93,23018.0,174.4262,174.6586,174.3798,174.64,23018.0
2019-11-12 15:20:00,187.93,188.1,187.74,187.89,16781.0,174.64,174.7979,174.4634,174.6028,16781.0
2019-11-12 15:30:00,187.93,188.0,187.77,187.86,20670.0,174.64,174.705,174.4913,174.5749,20670.0
2019-11-12 15:40:00,187.86,187.93,187.78,187.89,25529.0,174.5749,174.64,174.5006,174.6028,25529.0
2019-11-12 15:50:00,187.9,188.01,187.8,187.92,54362.0,174.6121,174.7143,174.5192,174.6307,54362.0
2019-11-13 09:30:00,187.96,189.04,186.3,187.11,29464.0,174.6678,175.6715,173.1252,173.878,29464.0
2019-11-13 09:40:00,187.62,187.62,186.66,186.66,7367.0,174.3519,174.3519,173.4598,173.4598,7367.0
2019-11-13 09:50:00,186.86,187.12,186.7,186.93,45616.0,173.6456,173.8873,173.497,173.7107,45616.0
2019-11-13 10:00:00,186.9,187.28,186.74,187.0,35983.0,173.6828,174.0359,173.5341,173.7757,35983.0
2019-11-13 10:10:00,187.08,187.21,186.97,187.15,32514.0,173.8501,173.9709,173.7479,173.9151,32514.0
2019-11-13 10:20:00,187.17,187.55,187.0,187.55,26167.0,173.9337,174.2868,173.7757,174.2868,26167.0
2019-11-13 10:30:00,187.54,188.39,187.54,188.39,20080.0,174.2775,175.0674,174.2775,175.0674,20080.0
2019-11-13 10:40:00,188.4,188.54,188.2,188.46,8580.0,175.0767,175.2068,174.8909,175.1325,8580.0
2019-11-13 10:50:00,188.41,188.88,188.3,188.8,18884.0,175.086,175.5228,174.9838,175.4484,18884.0
2019-11-13 11:00:00,188.87,188.87,188.19,188.49,9256.0,175.5135,175.5135,174.8816,175.1604,9256.0
2019-11-13 11:10:00,188.5,188.6,188.15,188.27,11941.0,175.1697,175.2626,174.8444,174.9559,11941.0
2019-11-13 11:20:00,188.26,188.26,187.53,187.53,11672.0,174.9466,174.9466,174.2683,174.2683,11672.0
2019-11-13 11:30:00,187.59,187.59,187.42,187.46,21471.0,174.324,174.324,174.166,174.2032,21471.0
2019-11-13 11:40:00,187.55,187.62,187.25,187.3,11796.0,174.2868,174.3519,174.0081,174.0545,11796.0
2019-11-13 11:50:00,187.28,187.59,187.23,187.24,12355.0,174.0359,174.324,173.9895,173.9988,12355.0
2019-11-13 12:00:00,187.28,187.3,186.93,187.04,12246.0,174.0359,174.0545,173.7107,173.8129,12246.0
2019-11-13 12:10:00,187.02,187.11,186.96,187.05,5404.0,173.7943,173.878,173.7386,173.8222,5404.0
2019-11-13 12:20:00,187.12,187.21,187.04,187.11,6924.0,173.8873,173.9709,173.8129,173.878,6924.0
2019-11-13 12:30:00,187.07,187.13,186.93,186.93,5447.0,173.8408,173.8965,173.7107,173.7107,5447.0
2019-11-13 12:40:00,186.9,187.09,186.8,186.99,10987.0,173.6828,173.8594,173.5899,173.7664,10987.0
2019-11-13 12:50:00,186.98,187.0,186.78,187.0,5863.0,173.7572,173.7757,173.5713,173.7757,5863.0
2019-11-13 13:00:00,187.02,187.18,186.95,186.98,7376.0,173.7943,173.943,173.7293,173.7572,7376.0
2019-11-13 13:10:00,187.01,187.11,186.89,186.95,7549.0,173.785,173.878,173.6735,173.7293,7549.0
2019-11-13 13:20:00,186.98,187.06,186.86,186.92,24898.0,173.7572,173.8315,173.6456,173.7014,24898.0
2019-11-13 13:30:00,186.92,187.16,186.92,187.14,10551.0,173.7014,173.9244,173.7014,173.9058,10551.0
2019-11-13 13:40:00,187.16,187.29,187.16,187.22,3459.0,173.9244,174.0452,173.9244,173.9802,3459.0
2019-11-13 13:50:00,187.2,187.35,186.87,187.17,19861.0,173.9616,174.101,173.6549,173.9337,19861.0
2019-11-13 14:00:00,187.15,187.18,186.94,187.1,44288.0,173.9151,173.943,173.72,173.8687,44288.0
2019-11-13 14:10:00,187.08,187.17,187.01,187.1,19341.0,173.8501,173.9337,173.785,173.8687,19341.0
2019-11-13 14:20:00,187.1,187.12,186.97,187.01,11691.0,173.8687,173.8873,173.7479,173.785,11691.0
2019-11-13 14:30:00,187.02,187.17,187.02,187.17,14228.0,173.7943,173.9337,173.7943,173.9337,14228.0
2019-11-13 14:40:00,187.17,187.46,187.17,187.46,10384.0,173.9337,174.2032,173.9337,174.2032,10384.0
2019-11-13 14:50:00,187.49,187.7,187.48,187.69,7320.0,174.2311,174.4262,174.2218,174.4169,7320.0
2019-11-13 15:00:00,187.71,188.0,187.63,187.93,9134.0,174.4355,174.705,174.3612,174.64,9134.0
2019-11-13 15:10:00,187.94,188.01,187.79,187.8,5710.0,174.6493,174.7143,174.5099,174.5192,5710.0
2019-11-13 15:20:00,187.8,187.83,187.74,187.78,3314.0,174.5192,174.547,174.4634,174.5006,3314.0
2019-11-13 15:30:00,187.77,187.91,187.71,187.74,15225.0,174.4913,174.6214,174.4355,174.4634,15225.0
2019-11-13 15:40:00,187.74,187.92,187.65,187.86,17638.0,174.4634,174.6307,174.3798,174.5749,17638.0
2019-11-13 15:50:00,187.82,188.15,187.67,188.08,65972.0,174.5377,174.8444,174.3984,174.7794,65972.0
2019-11-14 09:30:00,188.88,189.75,188.46,189.3,44040.0,175.5228,176.3313,175.1325,175.9131,44040.0
2019-11-14 09:40:00,189.31,189.5,188.91,189.35,19213.0,175.9224,176.0989,175.5507,175.9595,19213.0
2019-11-14 09:50:00,189.21,190.39,189.21,190.16,42280.0,175.8295,176.926,175.8295,176.7123,42280.0
2019-11-14 10:00:00,190.16,190.28,189.43,189.53,50286.0,176.7123,176.8238,176.0339,176.1268,50286.0
2019-11-14 10:10:00,189.54,190.06,189.23,189.37,30150.0,176.1361,176.6193,175.848,175.9781,30150.0
2019-11-14 10:20:00,189.41,189.82,189.35,189.64,37271.0,176.0153,176.3963,175.9595,176.229,37271.0
2019-11-14 10:30:00,189.65,190.04,189.65,189.79,15977.0,176.2383,176.6008,176.2383,176.3684,15977.0
2019-11-14 10:40:00,189.73,189.95,189.67,189.85,14328.0,176.3127,176.5171,176.2569,176.4242,14328.0
2019-11-14 10:50:00,189.89,190.13,189.75,189.95,18686.0,176.4614,176.6844,176.3313,176.5171,18686.0
2019-11-14 11:00:00,189.96,190.37,189.95,190.17,14468.0,176.5264,176.9074,176.5171,176.7216,14468.0
2019-11-14 11:10:00,190.14,190.51,189.98,190.17,51466.0,176.6937,177.0375,176.545,176.7216,51466.0
2019-11-14 11:20:00,190.17,190.39,190.13,190.39,13672.0,176.7216,176.926,176.6844,176.926,13672.0
2019-11-14 11:30:00,190.45,190.47,190.2,190.35,29256.0,176.9818,177.0003,176.7494,176.8888,29256.0
2019-11-14 11:40:00,190.34,190.44,190.04,190.12,39143.0,176.8795,176.9725,176.6008,176.6751,39143.0
2019-11-14 11:50:00,190.12,190.41,190.12,190.35,28115.0,176.6751,176.9446,176.6751,176.8888,28115.0
2019-11-14 12:00:00,190.35,190.41,190.28,190.37,25179.0,176.8888,176.9446,176.8238,176.9074,25179.0
2019-11-14 12:10:00,190.36,190.41,190.22,190.41,17828.0,176.8981,176.9446,176.768,176.9446,17828.0
2019-11-14 12:20:00,190.43,190.49,190.19,190.19,8087.0,176.9632,177.0189,176.7401,176.7401,8087.0
2019-11-14 12:30:00,190.19,190.21,189.98,190.06,14336.0,176.7401,176.7587,176.545,176.6193,14336.0
2019-11-14 12:40:00,190.06,190.06,189.8,189.81,11244.0,176.6193,176.6193,176.3777,176.387,11244.0
2019-11-14 12:50:00,189.83,190.39,189.81,190.35,21895.0,176.4056,176.926,176.387,176.8888,21895.0
2019-11-14 13:00:00,190.37,190.86,190.33,190.81,30666.0,176.9074,177.3628,176.8702,177.3163,30666.0
2019-11-14 13:10:00,190.74,190.97,190.73,190.9,11268.0,177.2513,177.465,177.242,177.3999,11268.0
2019-11-14 13:20:00,190.84,190.98,190.69,190.97,14671.0,177.3442,177.4743,177.2048,177.465,14671.0
2019-11-14 13:30:00,190.95,190.96,190.81,190.83,10696.0,177.4464,177.4557,177.3163,177.3349,10696.0
2019-11-14 13:40:00,190.84,190.97,190.81,190.86,11336.0,177.3442,177.465,177.3163,177.3628,11336.0
2019-11-14 13:50:00,190.84,191.39,190.69,191.06,34277.0,177.3442,177.8553,177.2048,177.5486,34277.0
2019-11-14 14:00:00,191.02,191.25,190.93,191.24,19605.0,177.5115,177.7252,177.4278,177.7159,19605.0
2019-11-14 14:10:00,191.25,191.46,191.16,191.38,18558.0,177.7252,177.9203,177.6416,177.846,18558.0
2019-11-14 14:20:00,191.37,191.37,191.06,191.13,12095.0,177.8367,177.8367,177.5486,177.6137,12095.0
2019-11-14 14:30:00,191.12,191.23,190.81,190.96,11541.0,177.6044,177.7066,177.3163,177.4557,11541.0
2019-11-14 14:40:00,190.89,191.13,190.86,191.09,10937.0,177.3906,177.6137,177.3628,177.5765,10937.0
2019-11-14 14:50:00,191.07,191.12,190.92,191.03,16750.0,177.5579,177.6044,177.4185,177.5207,16750.0
2019-11-14 15:00:00,191.01,191.09,190.94,191.07,25580.0,177.5022,177.5765,177.4371,177.5579,25580.0
2019-11-14 15:10:00,191.15,191.19,190.87,191.05,20405.0,177.6323,177.6694,177.3721,177.5393,20405.0
2019-11-14 15:20:00,191.05,191.32,190.93,191.32,22730.0,177.5393,177.7902,177.4278,177.7902,22730.0
2019-11-14 15:30:00,191.3,191.37,191.15,191.34,28174.0,177.7716,177.8367,177.6323,177.8088,28174.0
2019-11-14 15:40:00,191.32,191.7,191.27,191.59,52477.0,177.7902,178.1434,177.7438,178.0411,52477.0
2019-11-14 15:50:00,191.6,191.76,191.43,191.5,140497.0,178.0504,178.1991,177.8925,177.9575,140497.0
2019-11-15 09:30:00,191.71,192.3,190.98,191.18,83865.0,178.1527,178.7009,177.4743,177.6601,83865.0
2019-11-15 09:40:00,191.24,191.91,190.85,191.16,28189.0,177.7159,178.3385,177.3535,177.6416,28189.0
2019-11-15 09:50:00,191.11,191.46,190.88,191.29,25097.0,177.5951,177.9203,177.3814,177.7624,25097.0
2019-11-15 10:00:00,191.25,191.59,190.74,190.74,31074.0,177.7252,178.0411,177.2513,177.2513,31074.0
2019-11-15 10:10:00,190.78,191.27,190.64,191.27,42376.0,177.2884,177.7438,177.1583,177.7438,42376.0
2019-11-15 10:20:00,191.21,191.24,190.29,190.37,28541.0,177.688,177.7159,176.8331,176.9074,28541.0
2019-11-15 10:30:00,190.3,190.52,190.26,190.52,22776.0,176.8424,177.0468,176.8052,177.0468,22776.0
2019-11-15 10:40:00,190.45,190.66,190.27,190.59,12300.0,176.9818,177.1769,176.8145,177.1119,12300.0
2019-11-15 10:50:00,190.56,190.63,190.3,190.63,24519.0,177.084,177.149,176.8424,177.149,24519.0
2019-11-15 11:00:00,190.54,190.98,190.46,190.68,14959.0,177.0654,177.4743,176.9911,177.1955,14959.0
2019-11-15 11:10:00,190.69,190.8,190.41,190.54,13753.0,177.2048,177.307,176.9446,177.0654,13753.0
2019-11-15 11:20:00,190.54,190.59,190.41,190.45,9370.0,177.0654,177.1119,176.9446,176.9818,9370.0
2019-11-15 11:30:00,190.41,190.71,190.35,190.43,35533.0,176.9446,177.2234,176.8888,176.9632,35533.0
2019-11-15 11:40:00,190.44,190.54,190.35,190.54,10710.0,176.9725,177.0654,176.8888,177.0654,10710.0
2019-11-15 11:50:00,190.55,190.7,190.28,190.63,12521.0,177.0747,177.2141,176.8238,177.149,12521.0
2019-11-15 12:00:00,190.65,190.87,190.65,190.75,10148.0,177.1676,177.3721,177.1676,177.2605,10148.0
2019-11-15 12:10:00,190.75,190.81,190.48,190.6,11765.0,177.2605,177.3163,177.0096,177.1212,11765.0
2019-11-15 12:20:00,190.57,190.68,190.42,190.51,9126.0,177.0933,177.1955,176.9539,177.0375,9126.0
2019-11-15 12:30:00,190.46,190.5,190.42,190.46,7708.0,176.9911,177.0282,176.9539,176.9911,7708.0
2019-11-15 12:40:00,190.45,190.49,190.34,190.4,11114.0,176.9818,177.0189,176.8795,176.9353,11114.0
2019-11-15 12:50:00,190.39,190.72,190.34,190.71,11994.0,176.926,177.2327,176.8795,177.2234,11994.0
2019-11-15 13:00:00,190.71,190.73,190.32,190.46,10904.0,177.2234,177.242,176.861,176.9911,10904.0
2019-11-15 13:10:00,190.46,190.62,190.4,190.61,12859.0,176.9911,177.1397,176.9353,177.1304,12859.0
2019-11-15 13:20:00,190.63,190.81,190.62,190.81,10287.0,177.149,177.3163,177.1397,177.3163,10287.0
2019-11-15 13:30:00,190.81,190.92,190.73,190.9,5922.0,177.3163,177.4185,177.242,177.3999,5922.0
2019-11-15 13:40:00,190.87,191.14,190.87,191.02,14006.0,177.3721,177.623,177.3721,177.5115,14006.0
2019-11-15 13:50:00,191.05,191.08,190.91,190.92,6074.0,177.5393,177.5672,177.4092,177.4185,6074.0
2019-11-15 14:00:00,190.91,191.09,190.8,191.07,17725.0,177.4092,177.5765,177.307,177.5579,17725.0
2019-11-15 14:10:00,191.04,191.06,190.89,191.02,18717.0,177.53,177.5486,177.3906,177.5115,18717.0
2019-11-15 14:20:00,191.0,191.02,190.7,190.74,19277.0,177.4929,177.5115,177.2141,177.2513,19277.0
2019-11-15 14:30:00,190.74,190.75,190.4,190.47,13980.0,177.2513,177.2605,176.9353,177.0003,13980.0
2019-11-15 14:40:00,190.47,190.54,190.37,190.47,14103.0,177.0003,177.0654,176.9074,177.0003,14103.0
2019-11-15 14:50:00,190.43,190.48,190.36,190.44,16515.0,176.9632,177.0096,176.8981,176.9725,16515.0
2019-11-15 15:00:00,190.45,190.53,190.39,190.4,17022.0,176.9818,177.0561,176.926,176.9353,17022.0
2019-11-15 15:10:00,190.4,190.47,190.33,190.34,18958.0,176.9353,177.0003,176.8702,176.8795,18958.0
2019-11-15 15:20:00,190.35,190.39,190.26,190.31,28392.0,176.8888,176.926,176.8052,176.8517,28392.0
2019-11-15 15:30:00,190.3,190.48,190.19,190.45,28845.0,176.8424,177.0096,176.7401,176.9818,28845.0
2019-11-15 15:40:00,190.46,190.63,190.4,190.63,40899.0,176.9911,177.149,176.9353,177.149,40899.0
2019-11-15 15:50:00,190.63,191.05,190.63,191.05,148640.0,177.149,177.5393,177.149,177.5393,148640.0
2019-11-18 09:30:00,191.17,192.38,191.01,192.38,37255.0,177.6508,178.7753,177.5022,178.7753,37255.0
2019-11-18 09:40:00,192.3,192.82,191.8,192.11,10256.0,178.7009,179.1842,178.2363,178.5244,10256.0
2019-11-18 09:50:00,192.0,192.12,191.13,191.56,48186.0,178.4221,178.5337,177.6137,178.0133,48186.0
2019-11-18 10:00:00,191.6,191.73,191.14,191.51,16774.0,178.0504,178.1712,177.623,177.9668,16774.0
2019-11-18 10:10:00,191.5,191.72,191.29,191.48,11450.0,177.9575,178.1619,177.7624,177.9389,11450.0
2019-11-18 10:20:00,191.54,191.79,191.24,191.79,13516.0,177.9947,178.227,177.7159,178.227,13516.0
2019-11-18 10:30:00,191.91,192.3,191.78,192.3,16703.0,178.3385,178.7009,178.2177,178.7009,16703.0
2019-11-18 10:40:00,192.44,192.75,192.35,192.75,16766.0,178.831,179.1191,178.7474,179.1191,16766.0
2019-11-18 10:50:00,192.73,193.14,192.63,192.93,29191.0,179.1005,179.4815,179.0076,179.2864,29191.0
2019-11-18 11:00:00,192.82,192.89,192.55,192.8,20707.0,179.1842,179.2492,178.9333,179.1656,20707.0
2019-11-18 11:10:00,192.79,192.94,192.63,192.86,13425.0,179.1563,179.2957,179.0076,179.2213,13425.0
2019-11-18 11:20:00,192.81,193.0,192.63,192.78,13501.0,179.1749,179.3514,179.0076,179.147,13501.0
2019-11-18 11:30:00,192.71,192.81,192.49,192.49,20043.0,179.0819,179.1749,178.8775,178.8775,20043.0
2019-11-18 11:40:00,192.5,192.64,192.46,192.57,17315.0,178.8868,179.0169,178.8496,178.9518,17315.0
2019-11-18 11:50:00,192.56,192.66,192.55,192.58,10401.0,178.9425,179.0355,178.9333,178.9611,10401.0
2019-11-18 12:00:00,192.56,192.6,192.38,192.42,13705.0,178.9425,178.9797,178.7753,178.8124,13705.0
2019-11-18 12:10:00,192.46,192.7,192.44,192.7,19845.0,178.8496,179.0726,178.831,179.0726,19845.0
2019-11-18 12:20:00,192.72,192.84,192.46,192.55,11672.0,179.0912,179.2027,178.8496,178.9333,11672.0
2019-11-18 12:30:00,192.53,192.59,192.45,192.58,17197.0,178.9147,178.9704,178.8403,178.9611,17197.0
2019-11-18 12:40:00,192.63,192.67,192.5,192.67,5589.0,179.0076,179.0448,178.8868,179.0448,5589.0
2019-11-18 12:50:00,192.67,192.77,192.61,192.76,6931.0,179.0448,179.1377,178.989,179.1284,6931.0
2019-11-18 13:00:00,192.75,192.88,192.74,192.86,6392.0,179.1191,179.2399,179.1098,179.2213,6392.0
2019-11-18 13:10:00,192.92,193.05,192.58,192.62,10535.0,179.2771,179.3979,178.9611,178.9983,10535.0
2019-11-18 13:20:00,192.65,192.65,192.53,192.59,9061.0,179.0262,179.0262,178.9147,178.9704,9061.0
2019-11-18 13:30:00,192.58,192.84,192.56,192.79,12043.0,178.9611,179.2027,178.9425,179.1563,12043.0
2019-11-18 13:40:00,192.75,192.8,192.71,192.78,7347.0,179.1191,179.1656,179.0819,179.147,7347.0
2019-11-18 13:50:00,192.8,192.81,192.6,192.73,11158.0,179.1656,179.1749,178.9797,179.1005,11158.0
2019-11-18 14:00:00,192.73,192.82,192.55,192.81,15332.0,179.1005,179.1842,178.9333,179.1749,15332.0
2019-11-18 14:10:00,192.79,193.0,192.79,192.89,24818.0,179.1563,179.3514,179.1563,179.2492,24818.0
2019-11-18 14:20:00,192.9,193.08,192.78,192.98,28536.0,179.2585,179.4258,179.147,179.3328,28536.0
2019-11-18 14:30:00,193.01,193.15,192.86,192.88,13708.0,179.3607,179.4908,179.2213,179.2399,13708.0
2019-11-18 14:40:00,192.9,193.06,192.89,193.0,21955.0,179.2585,179.4072,179.2492,179.3514,21955.0
2019-11-18 14:50:00,193.0,193.44,193.0,193.38,10656.0,179.3514,179.7603,179.3514,179.7046,10656.0
2019-11-18 15:00:00,193.39,193.42,192.95,193.0,13444.0,179.7138,179.7417,179.305,179.3514,13444.0
2019-11-18 15:10:00,193.0,193.22,192.97,192.97,21442.0,179.3514,179.5559,179.3236,179.3236,21442.0
2019-11-18 15:20:00,192.92,193.13,192.81,193.0,26369.0,179.2771,179.4722,179.1749,179.3514,26369.0
2019-11-18 15:30:00,192.97,193.0,192.56,192.67,21894.0,179.3236,179.3514,178.9425,179.0448,21894.0
2019-11-18 15:40:00,192.65,192.68,192.52,192.54,16438.0,179.0262,179.0541,178.9054,178.924,16438.0
2019-11-18 15:50:00,192.56,192.95,192.39,192.92,109788.0,178.9425,179.305,178.7846,179.2771,109788.0
2019-11-19 09:30:00,193.35,193.8,192.84,193.71,53283.0,179.6767,180.0949,179.2027,180.0112,53283.0
2019-11-19 09:40:00,193.78,194.5,193.48,194.27,30098.0,180.0763,180.7454,179.7975,180.5316,30098.0
2019-11-19 09:50:00,194.27,194.82,193.96,194.58,25747.0,180.5316,181.0427,180.2435,180.8197,25747.0
2019-11-19 10:00:00,194.53,195.12,194.27,194.7,30179.0,180.7732,181.3215,180.5316,180.9312,30179.0
2019-11-19 10:10:00,194.76,195.23,194.43,194.86,20861.0,180.987,181.4237,180.6803,181.0799,20861.0
2019-11-19 10:20:00,194.91,195.08,194.64,194.71,21009.0,181.1264,181.2843,180.8755,180.9405,21009.0
2019-11-19 10:30:00,194.72,195.37,194.44,195.06,19220.0,180.9498,181.5538,180.6896,181.2658,19220.0
2019-11-19 10:40:00,195.09,195.09,194.64,194.66,9167.0,181.2936,181.2936,180.8755,180.894,9167.0
2019-11-19 10:50:00,194.74,194.8,194.42,194.74,14696.0,180.9684,181.0241,180.671,180.9684,14696.0
2019-11-19 11:00:00,194.81,194.95,194.7,194.78,15997.0,181.0334,181.1635,180.9312,181.0056,15997.0
2019-11-19 11:10:00,194.86,195.36,194.81,194.83,23500.0,181.0799,181.5445,181.0334,181.052,23500.0
2019-11-19 11:20:00,194.84,195.28,194.78,194.95,14855.0,181.0613,181.4702,181.0056,181.1635,14855.0
2019-11-19 11:30:00,194.95,195.48,194.95,195.34,24595.0,181.1635,181.656,181.1635,181.5259,24595.0
2019-11-19 11:40:00,195.18,195.48,194.99,195.17,7878.0,181.3773,181.656,181.2007,181.368,7878.0
2019-11-19 11:50:00,195.16,195.65,195.15,195.65,25363.0,181.3587,181.814,181.3494,181.814,25363.0
2019-11-19 12:00:00,195.59,195.72,195.03,195.05,12485.0,181.7583,181.8791,181.2379,181.2565,12485.0
2019-11-19 12:10:00,195.04,195.15,194.9,195.15,9501.0,181.2472,181.3494,181.1171,181.3494,9501.0
2019-11-19 12:20:00,195.13,195.21,194.96,195.17,11886.0,181.3308,181.4051,181.1728,181.368,11886.0
2019-11-19 12:30:00,195.18,195.18,194.58,194.7,9099.0,181.3773,181.3773,180.8197,180.9312,9099.0
2019-11-19 12:40:00,194.7,194.86,194.53,194.84,6116.0,180.9312,181.0799,180.7732,181.0613,6116.0
2019-11-19 12:50:00,194.84,195.0,194.68,195.0,9892.0,181.0613,181.21,180.9126,181.21,9892.0
2019-11-19 13:00:00,195.05,195.17,194.98,195.14,7570.0,181.2565,181.368,181.1914,181.3401,7570.0
2019-11-19 13:10:00,195.1,195.1,194.99,195.02,8926.0,181.3029,181.3029,181.2007,181.2286,8926.0
2019-11-19 13:20:00,195.01,195.09,194.93,195.03,8459.0,181.2193,181.2936,181.1449,181.2379,8459.0
2019-11-19 13:30:00,195.04,195.56,194.99,195.54,25416.0,181.2472,181.7304,181.2007,181.7118,25416.0
2019-11-19 13:40:00,195.53,195.72,195.32,195.35,12128.0,181.7025,181.8791,181.5074,181.5352,12128.0
2019-11-19 13:50:00,195.35,195.49,195.11,195.2,10325.0,181.5352,181.6653,181.3122,181.3958,10325.0
2019-11-19 14:00:00,195.2,195.42,195.18,195.18,6490.0,181.3958,181.6003,181.3773,181.3773,6490.0
2019-11-19 14:10:00,195.2,195.33,195.08,195.17,6883.0,181.3958,181.5167,181.2843,181.368,6883.0
2019-11-19 14:20:00,195.17,195.43,195.17,195.4,5920.0,181.368,181.6096,181.368,181.5817,5920.0
2019-11-19 14:30:00,195.49,195.49,195.28,195.34,7024.0,181.6653,181.6653,181.4702,181.5259,7024.0
2019-11-19 14:40:00,195.31,195.48,195.28,195.39,7112.0,181.4981,181.656,181.4702,181.5724,7112.0
2019-11-19 14:50:00,195.45,195.56,195.24,195.31,7296.0,181.6282,181.7304,181.433,181.4981,7296.0
2019-11-19 15:00:00,195.34,195.57,195.27,195.57,16326.0,181.5259,181.7397,181.4609,181.7397,16326.0
2019-11-19 15:10:00,195.57,195.88,195.57,195.87,15619.0,181.7397,182.0278,181.7397,182.0185,15619.0
2019-11-19 15:20:00,195.86,195.97,195.71,195.71,17990.0,182.0092,182.1114,181.8698,181.8698,17990.0
2019-11-19 15:30:00,195.73,196.03,195.69,195.97,27944.0,181.8884,182.1672,181.8512,182.1114,27944.0
2019-11-19 15:40:00,196.0,196.03,195.62,195.81,26613.0,182.1393,182.1672,181.7861,181.9627,26613.0
2019-11-19 15:50:00,195.81,196.14,195.65,196.1,76209.0,181.9627,182.2694,181.814,182.2322,76209.0
2019-11-20 09:30:00,195.35,196.51,195.26,196.12,44605.0,181.5352,182.6132,181.4516,182.2508,44605.0
2019-11-20 09:40:00,196.14,196.17,195.3,195.5,26137.0,182.2694,182.2973,181.4888,181.6746,26137.0
2019-11-20 09:50:00,195.34,195.51,194.78,194.8,22387.0,181.5259,181.6839,181.0056,181.0241,22387.0
2019-11-20 10:00:00,194.84,194.85,194.34,194.59,19698.0,181.0613,181.0706,180.5967,180.829,19698.0
2019-11-20 10:10:00,194.61,194.86,194.44,194.74,24223.0,180.8476,181.0799,180.6896,180.9684,24223.0
2019-11-20 10:20:00,194.7,195.19,194.69,195.06,20185.0,180.9312,181.3866,180.9219,181.2658,20185.0
2019-11-20 10:30:00,194.92,195.17,194.65,194.88,21425.0,181.1357,181.368,180.8847,181.0985,21425.0
2019-11-20 10:40:00,194.91,195.05,194.34,194.6,49395.0,181.1264,181.2565,180.5967,180.8383,49395.0
2019-11-20 10:50:00,194.62,194.68,193.74,193.83,16001.0,180.8569,180.9126,180.0391,180.1227,16001.0
2019-11-20 11:00:00,193.9,194.08,193.49,194.0,32959.0,180.1878,180.3551,179.8068,180.2807,32959.0
2019-11-20 11:10:00,194.0,194.51,193.94,194.34,31628.0,180.2807,180.7546,180.225,180.5967,31628.0
2019-11-20 11:20:00,194.27,194.68,194.25,194.6,35291.0,180.5316,180.9126,180.513,180.8383,35291.0
2019-11-20 11:30:00,194.56,194.56,193.59,193.59,14967.0,180.8011,180.8011,179.8997,179.8997,14967.0
2019-11-20 11:40:00,193.58,194.1,193.57,193.83,11691.0,179.8904,180.3736,179.8811,180.1227,11691.0
2019-11-20 11:50:00,193.79,193.79,193.06,193.22,13447.0,180.0856,180.0856,179.4072,179.5559,13447.0
2019-11-20 12:00:00,193.13,193.13,192.57,192.97,10977.0,179.4722,179.4722,178.9518,179.3236,10977.0
2019-11-20 12:10:00,192.98,193.37,192.97,193.37,12523.0,179.3328,179.6953,179.3236,179.6953,12523.0
2019-11-20 12:20:00,193.35,193.35,192.68,192.73,12742.0,179.6767,179.6767,179.0541,179.1005,12742.0
2019-11-20 12:30:00,192.64,192.79,192.51,192.57,9976.0,179.0169,179.1563,178.8961,178.9518,9976.0
2019-11-20 12:40:00,192.58,192.86,192.58,192.86,11223.0,178.9611,179.2213,178.9611,179.2213,11223.0
2019-11-20 12:50:00,192.89,192.89,192.22,192.47,26193.0,179.2492,179.2492,178.6266,178.8589,26193.0
2019-11-20 13:00:00,192.48,192.96,192.44,192.93,34214.0,178.8682,179.3143,178.831,179.2864,34214.0
2019-11-20 13:10:00,192.93,193.08,192.81,193.03,24420.0,179.2864,179.4258,179.1749,179.3793,24420.0
2019-11-20 13:20:00,192.99,193.35,192.97,193.03,14817.0,179.3421,179.6767,179.3236,179.3793,14817.0
2019-11-20 13:30:00,193.11,193.29,192.94,193.0,11996.0,179.4537,179.6209,179.2957,179.3514,11996.0
2019-11-20 13:40:00,193.01,193.61,193.01,193.25,12995.0,179.3607,179.9183,179.3607,179.5837,12995.0
2019-11-20 13:50:00,193.28,193.7,193.18,193.18,15082.0,179.6116,180.0019,179.5187,179.5187,15082.0
2019-11-20 14:00:00,193.18,193.5,193.0,193.37,9486.0,179.5187,179.8161,179.3514,179.6953,9486.0
2019-11-20 14:10:00,193.41,193.47,192.83,193.14,10985.0,179.7324,179.7882,179.1935,179.4815,10985.0
2019-11-20 14:20:00,193.11,193.87,193.04,193.81,30532.0,179.4537,180.1599,179.3886,180.1041,30532.0
2019-11-20 14:30:00,193.77,194.1,193.75,194.01,9722.0,180.067,180.3736,180.0484,180.29,9722.0
2019-11-20 14:40:00,194.01,194.19,194.01,194.17,17496.0,180.29,180.4573,180.29,180.4387,17496.0
2019-11-20 14:50:00,194.17,194.48,194.06,194.32,19609.0,180.4387,180.7268,180.3365,180.5781,19609.0
2019-11-20 15:00:00,194.34,194.54,194.29,194.51,21066.0,180.5967,180.7825,180.5502,180.7546,21066.0
2019-11-20 15:10:00,194.5,194.75,194.47,194.72,32536.0,180.7454,180.9777,180.7175,180.9498,32536.0
2019-11-20 15:20:00,194.73,194.86,194.57,194.75,46559.0,180.9591,181.0799,180.8104,180.9777,46559.0
2019-11-20 15:30:00,194.76,194.85,194.68,194.83,42774.0,180.987,181.0706,180.9126,181.052,42774.0
2019-11-20 15:40:00,194.85,195.4,194.85,195.2,32423.0,181.0706,181.5817,181.0706,181.3958,32423.0
2019-11-20 15:50:00,195.19,195.63,195.06,195.3,109306.0,181.3866,181.7954,181.2658,181.4888,109306.0
2019-11-21 09:30:00,194.47,195.83,194.47,194.75,52247.0,180.7175,181.9813,180.7175,180.9777,52247.0
2019-11-21 09:40:00,194.88,195.08,194.1,194.18,67061.0,181.0985,181.2843,180.3736,180.448,67061.0
2019-11-21 09:50:00,194.18,194.38,193.07,193.59,55929.0,180.448,180.6338,179.4165,179.8997,55929.0
2019-11-21 10:00:00,193.48,193.96,193.22,193.28,43334.0,179.7975,180.2435,179.5559,179.6116,43334.0
2019-11-21 10:10:00,193.22,193.69,193.19,193.48,31775.0,179.5559,179.9926,179.528,179.7975,31775.0
2019-11-21 10:20:00,193.49,193.63,192.75,192.75,40580.0,179.8068,179.9369,179.1191,179.1191,40580.0
2019-11-21 10:30:00,192.71,193.05,192.44,192.89,23695.0,179.0819,179.3979,178.831,179.2492,23695.0
2019-11-21 10:40:00,192.79,193.04,192.28,192.68,36499.0,179.1563,179.3886,178.6823,179.0541,36499.0
2019-11-21 10:50:00,192.58,192.88,192.52,192.73,35422.0,178.9611,179.2399,178.9054,179.1005,35422.0
2019-11-21 11:00:00,192.71,192.71,192.32,192.6,15422.0,179.0819,179.0819,178.7195,178.9797,15422.0
2019-11-21 11:10:00,192.6,192.71,192.33,192.58,17607.0,178.9797,179.0819,178.7288,178.9611,17607.0
2019-11-21 11:20:00,192.6,193.27,192.49,193.05,22794.0,178.9797,179.6023,178.8775,179.3979,22794.0
2019-11-21 11:30:00,193.05,193.25,192.53,192.61,15788.0,179.3979,179.5837,178.9147,178.989,15788.0
2019-11-21 11:40:00,192.63,192.9,192.36,192.65,14404.0,179.0076,179.2585,178.7567,179.0262,14404.0
2019-11-21 11:50:00,192.59,192.72,192.47,192.72,8436.0,178.9704,179.0912,178.8589,179.0912,8436.0
2019-11-21 12:00:00,192.66,192.94,192.61,192.94,8162.0,179.0355,179.2957,178.989,179.2957,8162.0
2019-11-21 12:10:00,192.96,193.02,192.49,192.52,10239.0,179.3143,179.37,178.8775,178.9054,10239.0
2019-11-21 12:20:00,192.48,192.48,192.29,192.34,7649.0,178.8682,178.8682,178.6916,178.7381,7649.0
2019-11-21 12:30:00,192.38,192.68,192.33,192.64,17557.0,178.7753,179.0541,178.7288,179.0169,17557.0
2019-11-21 12:40:00,192.65,193.05,192.64,192.88,8170.0,179.0262,179.3979,179.0169,179.2399,8170.0
2019-11-21 12:50:00,192.81,192.94,192.54,192.54,18828.0,179.1749,179.2957,178.924,178.924,18828.0
2019-11-21 13:00:00,192.54,192.61,192.31,192.48,17349.0,178.924,178.989,178.7102,178.8682,17349.0
2019-11-21 13:10:00,192.47,192.51,192.02,192.05,17649.0,178.8589,178.8961,178.4407,178.4686,17649.0
2019-11-21 13:20:00,192.04,192.38,191.77,192.37,9152.0,178.4593,178.7753,178.2084,178.766,9152.0
2019-11-21 13:30:00,192.35,192.77,192.35,192.38,7850.0,178.7474,179.1377,178.7474,178.7753,7850.0
2019-11-21 13:40:00,192.38,192.44,192.22,192.42,8621.0,178.7753,178.831,178.6266,178.8124,8621.0
2019-11-21 13:50:00,192.39,192.51,192.18,192.24,10674.0,178.7846,178.8961,178.5894,178.6452,10674.0
2019-11-21 14:00:00,192.17,192.26,191.84,192.22,10392.0,178.5801,178.6638,178.2735,178.6266,10392.0
2019-11-21 14:10:00,192.15,192.23,191.99,192.21,11293.0,178.5615,178.6359,178.4129,178.6173,11293.0
2019-11-21 14:20:00,192.22,192.68,192.19,192.59,9436.0,178.6266,179.0541,178.5987,178.9704,9436.0
2019-11-21 14:30:00,192.55,192.88,192.55,192.78,10654.0,178.9333,179.2399,178.9333,179.147,10654.0
2019-11-21 14:40:00,192.78,192.9,192.61,192.63,15150.0,179.147,179.2585,178.989,179.0076,15150.0
2019-11-21 14:50:00,192.63,192.67,192.34,192.38,9738.0,179.0076,179.0448,178.7381,178.7753,9738.0
2019-11-21 15:00:00,192.37,192.69,192.35,192.57,20771.0,178.766,179.0634,178.7474,178.9518,20771.0
2019-11-21 15:10:00,192.63,192.89,192.55,192.8,20164.0,179.0076,179.2492,178.9333,179.1656,20164.0
2019-11-21 15:20:00,192.8,193.05,192.7,192.79,16817.0,179.1656,179.3979,179.0726,179.1563,16817.0
2019-11-21 15:30:00,192.79,192.93,192.67,192.89,27552.0,179.1563,179.2864,179.0448,179.2492,27552.0
2019-11-21 15:40:00,192.89,192.89,192.63,192.77,38513.0,179.2492,179.2492,179.0076,179.1377,38513.0
2019-11-21 15:50:00,192.75,192.92,192.64,192.7,162287.0,179.1191,179.2771,179.0169,179.0726,162287.0
2019-11-22 09:30:00,192.75,193.74,192.36,193.3,37903.0,179.1191,180.0391,178.7567,179.6302,37903.0
2019-11-22 09:40:00,193.32,193.47,192.53,192.53,11628.0,179.6488,179.7882,178.9147,178.9147,11628.0
2019-11-22 09:50:00,192.55,193.29,192.24,193.12,15994.0,178.9333,179.6209,178.6452,179.4629,15994.0
2019-11-22 10:00:00,192.95,193.05,192.39,192.89,9819.0,179.305,179.3979,178.7846,179.2492,9819.0
2019-11-22 10:10:00,192.8,193.45,192.8,193.19,6855.0,179.1656,179.7696,179.1656,179.528,6855.0
2019-11-22 10:20:00,193.03,193.23,192.58,192.67,10572.0,179.3793,179.5652,178.9611,179.0448,10572.0
2019-11-22 10:30:00,192.71,192.77,192.34,192.52,21894.0,179.0819,179.1377,178.7381,178.9054,21894.0
2019-11-22 10:40:00,192.55,192.98,192.05,192.94,29348.0,178.9333,179.3328,178.4686,179.2957,29348.0
2019-11-22 10:50:00,192.94,192.94,192.64,192.78,14671.0,179.2957,179.2957,179.0169,179.147,14671.0
2019-11-22 11:00:00,192.76,193.07,192.74,192.85,9438.0,179.1284,179.4165,179.1098,179.212,9438.0
2019-11-22 11:10:00,192.76,193.21,192.63,192.7,12136.0,179.1284,179.5466,179.0076,179.0726,12136.0
2019-11-22 11:20:00,192.79,192.95,192.68,192.92,12382.0,179.1563,179.305,179.0541,179.2771,12382.0
2019-11-22 11:30:00,192.87,193.1,192.81,193.04,7341.0,179.2306,179.4444,179.1749,179.3886,7341.0
2019-11-22 11:40:00,193.02,193.27,192.94,193.0,10910.0,179.37,179.6023,179.2957,179.3514,10910.0
2019-11-22 11:50:00,192.96,193.32,192.88,193.22,12734.0,179.3143,179.6488,179.2399,179.5559,12734.0
2019-11-22 12:00:00,193.2,193.2,192.78,193.05,9036.0,179.5373,179.5373,179.147,179.3979,9036.0
2019-11-22 12:10:00,193.05,193.06,192.71,192.83,22937.0,179.3979,179.4072,179.0819,179.1935,22937.0
2019-11-22 12:20:00,192.83,193.18,192.82,192.97,27554.0,179.1935,179.5187,179.1842,179.3236,27554.0
2019-11-22 12:30:00,192.98,193.17,192.94,192.99,17739.0,179.3328,179.5094,179.2957,179.3421,17739.0
2019-11-22 12:40:00,192.96,193.2,192.96,193.09,5557.0,179.3143,179.5373,179.3143,179.4351,5557.0
2019-11-22 12:50:00,193.14,193.29,193.0,193.06,6222.0,179.4815,179.6209,179.3514,179.4072,6222.0
2019-11-22 13:00:00,193.02,193.22,192.97,193.22,7223.0,179.37,179.5559,179.3236,179.5559,7223.0
2019-11-22 13:10:00,193.23,193.23,192.98,193.01,5790.0,179.5652,179.5652,179.3328,179.3607,5790.0
2019-11-22 13:20:00,193.02,193.16,193.01,193.05,6735.0,179.37,179.5001,179.3607,179.3979,6735.0
2019-11-22 13:30:00,193.05,193.34,193.01,193.21,10387.0,179.3979,179.6674,179.3607,179.5466,10387.0
2019-11-22 13:40:00,193.16,193.42,193.16,193.25,5707.0,179.5001,179.7417,179.5001,179.5837,5707.0
2019-11-22 13:50:00,193.23,193.28,193.18,193.22,6223.0,179.5652,179.6116,179.5187,179.5559,6223.0
2019-11-22 14:00:00,193.2,193.24,193.06,193.14,5448.0,179.5373,179.5745,179.4072,179.4815,5448.0
2019-11-22 14:10:00,193.18,193.19,192.98,193.14,5200.0,179.5187,179.528,179.3328,179.4815,5200.0
2019-11-22 14:20:00,193.22,193.47,193.2,193.34,6935.0,179.5559,179.7882,179.5373,179.6674,6935.0
2019-11-22 14:30:00,193.28,193.37,193.23,193.29,5380.0,179.6116,179.6953,179.5652,179.6209,5380.0
2019-11-22 14:40:00,193.3,193.48,193.28,193.35,7419.0,179.6302,179.7975,179.6116,179.6767,7419.0
2019-11-22 14:50:00,193.32,193.48,193.22,193.44,7111.0,179.6488,179.7975,179.5559,179.7603,7111.0
2019-11-22 15:00:00,193.47,193.56,193.34,193.46,9037.0,179.7882,179.8718,179.6674,179.7789,9037.0
2019-11-22 15:10:00,193.47,193.49,193.26,193.33,7160.0,179.7882,179.8068,179.593,179.6581,7160.0
2019-11-22 15:20:00,193.33,193.33,193.03,193.07,7326.0,179.6581,179.6581,179.3793,179.4165,7326.0
2019-11-22 15:30:00,193.09,193.17,192.98,193.01,13939.0,179.4351,179.5094,179.3328,179.3607,13939.0
2019-11-22 15:40:00,193.0,193.13,192.94,192.94,15252.0,179.3514,179.4722,179.2957,179.2957,15252.0
2019-11-22 15:50:00,192.94,193.29,192.85,193.15,49269.0,179.2957,179.6209,179.212,179.4908,49269.0
2019-11-25 09:30:00,193.9,194.7,193.18,193.18,27410.0,180.1878,180.9312,179.5187,179.5187,27410.0
2019-11-25 09:40:00,193.2,193.2,192.5,192.57,31454.0,179.5373,179.5373,178.8868,178.9518,31454.0
2019-11-25 09:50:00,192.64,193.2,192.39,193.03,25180.0,179.0169,179.5373,178.7846,179.3793,25180.0
2019-11-25 10:00:00,193.03,193.85,192.97,193.74,37602.0,179.3793,180.1413,179.3236,180.0391,37602.0
2019-11-25 10:10:00,193.76,194.06,193.19,193.55,23053.0,180.0577,180.3365,179.528,179.8625,23053.0
2019-11-25 10:20:00,193.39,193.89,193.39,193.89,8047.0,179.7138,180.1785,179.7138,180.1785,8047.0
2019-11-25 10:30:00,193.87,194.28,193.74,194.1,8175.0,180.1599,180.5409,180.0391,180.3736,8175.0
2019-11-25 10:40:00,194.16,194.41,193.93,194.36,9017.0,180.4294,180.6617,180.2157,180.6153,9017.0
2019-11-25 10:50:00,194.36,194.36,194.12,194.22,7364.0,180.6153,180.6153,180.3922,180.4852,7364.0
2019-11-25 11:00:00,194.31,194.39,193.91,193.94,12123.0,180.5688,180.6431,180.1971,180.225,12123.0
2019-11-25 11:10:00,193.96,194.18,193.75,194.16,8998.0,180.2435,180.448,180.0484,180.4294,8998.0
2019-11-25 11:20:00,194.25,194.58,194.25,194.55,10871.0,180.513,180.8197,180.513,180.7918,10871.0
2019-11-25 11:30:00,194.55,194.69,194.37,194.51,8119.0,180.7918,180.9219,180.6245,180.7546,8119.0
2019-11-25 11:40:00,194.5,194.63,194.33,194.4,7265.0,180.7454,180.8662,180.5874,180.6524,7265.0
2019-11-25 11:50:00,194.4,194.52,194.38,194.42,4914.0,180.6524,180.7639,180.6338,180.671,4914.0
2019-11-25 12:00:00,194.46,194.51,194.37,194.47,5616.0,180.7082,180.7546,180.6245,180.7175,5616.0
2019-11-25 12:10:00,194.45,194.45,194.1,194.13,5338.0,180.6989,180.6989,180.3736,180.4015,5338.0
2019-11-25 12:20:00,194.19,194.27,193.93,193.94,8241.0,180.4573,180.5316,180.2157,180.225,8241.0
2019-11-25 12:30:00,193.88,193.95,193.71,193.72,10021.0,180.1692,180.2342,180.0112,180.0205,10021.0
2019-11-25 12:40:00,193.78,193.88,193.61,193.86,13056.0,180.0763,180.1692,179.9183,180.1506,13056.0
2019-11-25 12:50:00,193.86,194.0,193.75,193.91,9800.0,180.1506,180.2807,180.0484,180.1971,9800.0
2019-11-25 13:00:00,193.95,194.28,193.94,194.11,11580.0,180.2342,180.5409,180.225,180.3829,11580.0
2019-11-25 13:10:00,194.07,194.47,194.07,194.3,6843.0,180.3458,180.7175,180.3458,180.5595,6843.0
2019-11-25 13:20:00,194.24,194.42,194.22,194.37,7212.0,180.5037,180.671,180.4852,180.6245,7212.0
2019-11-25 13:30:00,194.35,194.57,194.34,194.53,3792.0,180.606,180.8104,180.5967,180.7732,3792.0
2019-11-25 13:40:00,194.52,194.6,194.39,194.39,9116.0,180.7639,180.8383,180.6431,180.6431,9116.0
2019-11-25 13:50:00,194.39,194.62,194.38,194.62,7631.0,180.6431,180.8569,180.6338,180.8569,7631.0
2019-11-25 14:00:00,194.62,194.94,194.62,194.88,13402.0,180.8569,181.1542,180.8569,181.0985,13402.0
2019-11-25 14:10:00,194.86,195.0,194.82,194.99,8546.0,181.0799,181.21,181.0427,181.2007,8546.0
2019-11-25 14:20:00,194.99,195.0,194.53,194.61,8240.0,181.2007,181.21,180.7732,180.8476,8240.0
2019-11-25 14:30:00,194.58,194.69,194.33,194.66,6865.0,180.8197,180.9219,180.5874,180.894,6865.0
2019-11-25 14:40:00,194.65,194.67,194.44,194.52,10259.0,180.8847,180.9033,180.6896,180.7639,10259.0
2019-11-25 14:50:00,194.48,194.63,194.4,194.5,12269.0,180.7268,180.8662,180.6524,180.7454,12269.0
2019-11-25 15:00:00,194.53,194.58,194.44,194.5,11905.0,180.7732,180.8197,180.6896,180.7454,11905.0
2019-11-25 15:10:00,194.48,194.69,194.42,194.64,13237.0,180.7268,180.9219,180.671,180.8755,13237.0
2019-11-25 15:20:00,194.65,194.72,194.58,194.69,12757.0,180.8847,180.9498,180.8197,180.9219,12757.0
2019-11-25 15:30:00,194.73,194.77,194.4,194.46,14824.0,180.9591,180.9963,180.6524,180.7082,14824.0
2019-11-25 15:40:00,194.46,194.69,194.4,194.53,19978.0,180.7082,180.9219,180.6524,180.7732,19978.0
2019-11-25 15:50:00,194.56,194.85,194.53,194.72,57367.0,180.8011,181.0706,180.7732,180.9498,57367.0
2019-11-26 09:30:00,195.43,196.45,194.88,196.27,45167.0,181.6096,182.5575,181.0985,182.3902,45167.0
2019-11-26 09:40:00,196.21,196.21,195.34,195.34,9362.0,182.3344,182.3344,181.5259,181.5259,9362.0
2019-11-26 09:50:00,195.25,195.54,194.5,194.57,17582.0,181.4423,181.7118,180.7454,180.8104,17582.0
2019-11-26 10:00:00,194.47,194.54,193.9,194.3,44938.0,180.7175,180.7825,180.1878,180.5595,44938.0
2019-11-26 10:10:00,194.26,194.8,194.26,194.6,15443.0,180.5223,181.0241,180.5223,180.8383,15443.0
2019-11-26 10:20:00,194.67,195.23,194.57,194.95,11769.0,180.9033,181.4237,180.8104,181.1635,11769.0
2019-11-26 10:30:00,194.99,195.08,194.82,195.05,15100.0,181.2007,181.2843,181.0427,181.2565,15100.0
2019-11-26 10:40:00,195.03,195.21,194.63,194.81,10637.0,181.2379,181.4051,180.8662,181.0334,10637.0
2019-11-26 10:50:00,194.83,194.84,194.46,194.74,9217.0,181.052,181.0613,180.7082,180.9684,9217.0
2019-11-26 11:00:00,194.73,194.93,194.7,194.83,9684.0,180.9591,181.1449,180.9312,181.052,9684.0
2019-11-26 11:10:00,194.84,194.84,194.27,194.32,18692.0,181.0613,181.0613,180.5316,180.5781,18692.0
2019-11-26 11:20:00,194.25,194.94,194.25,194.72,15754.0,180.513,181.1542,180.513,180.9498,15754.0
2019-11-26 11:30:00,194.72,194.73,194.35,194.4,8963.0,180.9498,180.9591,180.606,180.6524,8963.0
2019-11-26 11:40:00,194.4,194.65,194.2,194.54,13165.0,180.6524,180.8847,180.4666,180.7825,13165.0
2019-11-26 11:50:00,194.52,194.52,194.23,194.26,10911.0,180.7639,180.7639,180.4944,180.5223,10911.0
2019-11-26 12:00:00,194.29,194.66,194.29,194.64,13778.0,180.5502,180.894,180.5502,180.8755,13778.0
2019-11-26 12:10:00,194.67,194.76,194.53,194.53,9875.0,180.9033,180.987,180.7732,180.7732,9875.0
2019-11-26 12:20:00,194.52,194.65,194.31,194.65,11661.0,180.7639,180.8847,180.5688,180.8847,11661.0
2019-11-26 12:30:00,194.65,194.69,194.26,194.4,8199.0,180.8847,180.9219,180.5223,180.6524,8199.0
2019-11-26 12:40:00,194.35,194.35,194.07,194.32,8781.0,180.606,180.606,180.3458,180.5781,8781.0
2019-11-26 12:50:00,194.36,194.47,194.23,194.33,8240.0,180.6153,180.7175,180.4944,180.5874,8240.0
2019-11-26 13:00:00,194.38,194.51,194.11,194.15,17029.0,180.6338,180.7546,180.3829,180.4201,17029.0
2019-11-26 13:10:00,194.15,194.64,194.1,194.64,15061.0,180.4201,180.8755,180.3736,180.8755,15061.0
2019-11-26 13:20:00,194.64,194.69,194.35,194.53,14203.0,180.8755,180.9219,180.606,180.7732,14203.0
2019-11-26 13:30:00,194.5,194.51,194.13,194.4,7734.0,180.7454,180.7546,180.4015,180.6524,7734.0
2019-11-26 13:40:00,194.4,194.61,194.38,194.55,7560.0,180.6524,180.8476,180.6338,180.7918,7560.0
2019-11-26 13:50:00,194.51,194.87,194.51,194.81,9783.0,180.7546,181.0892,180.7546,181.0334,9783.0
2019-11-26 14:00:00,194.86,194.99,194.69,194.89,9679.0,181.0799,181.2007,180.9219,181.1078,9679.0
2019-11-26 14:10:00,194.96,195.06,194.93,194.99,8200.0,181.1728,181.2658,181.1449,181.2007,8200.0
2019-11-26 14:20:00,194.96,194.99,194.71,194.87,8171.0,181.1728,181.2007,180.9405,181.0892,8171.0
2019-11-26 14:30:00,194.83,195.13,194.83,195.08,15623.0,181.052,181.3308,181.052,181.2843,15623.0
2019-11-26 14:40:00,195.07,195.1,194.86,195.02,9815.0,181.275,181.3029,181.0799,181.2286,9815.0
2019-11-26 14:50:00,195.02,195.31,194.95,195.23,18580.0,181.2286,181.4981,181.1635,181.4237,18580.0
2019-11-26 15:00:00,195.23,195.28,194.99,195.28,18159.0,181.4237,181.4702,181.2007,181.4702,18159.0
2019-11-26 15:10:00,195.29,195.33,195.13,195.32,16429.0,181.4795,181.5167,181.3308,181.5074,16429.0
2019-11-26 15:20:00,195.31,195.61,195.3,195.55,21918.0,181.4981,181.7769,181.4888,181.7211,21918.0
2019-11-26 15:30:00,195.55,195.58,195.36,195.49,22766.0,181.7211,181.749,181.5445,181.6653,22766.0
2019-11-26 15:40:00,195.48,195.52,195.18,195.35,42306.0,181.656,181.6932,181.3773,181.5352,42306.0
2019-11-26 15:50:00,195.36,195.56,195.21,195.42,139181.0,181.5445,181.7304,181.4051,181.6003,139181.0
2019-11-27 09:30:00,195.37,195.69,194.55,194.55,32802.0,181.9985,182.2966,181.2347,181.2347,32802.0
2019-11-27 09:40:00,194.49,195.49,194.49,195.18,38945.0,181.1788,182.1103,181.1788,181.8215,38945.0
2019-11-27 09:50:00,195.18,195.68,194.99,195.57,14469.0,181.8215,182.2873,181.6445,182.1849,14469.0
2019-11-27 10:00:00,195.56,195.61,195.13,195.13,8655.0,182.1755,182.2221,181.775,181.775,8655.0
2019-11-27 10:10:00,195.03,195.34,194.96,195.01,6864.0,181.6818,181.9706,181.6166,181.6632,6864.0
2019-11-27 10:20:00,194.99,195.47,194.87,195.43,12600.0,181.6445,182.0917,181.5328,182.0544,12600.0
2019-11-27 10:30:00,195.49,195.6,195.19,195.42,12648.0,182.1103,182.2128,181.8309,182.0451,12648.0
2019-11-27 10:40:00,195.43,195.69,195.32,195.56,9816.0,182.0544,182.2966,181.952,182.1755,9816.0
2019-11-27 10:50:00,195.55,195.62,195.37,195.5,9593.0,182.1662,182.2314,181.9985,182.1196,9593.0
2019-11-27 11:00:00,195.48,195.72,195.47,195.68,6079.0,182.101,182.3246,182.0917,182.2873,6079.0
2019-11-27 11:10:00,195.66,195.71,195.4,195.55,9148.0,182.2687,182.3153,182.0265,182.1662,9148.0
2019-11-27 11:20:00,195.57,195.85,195.33,195.78,13023.0,182.1849,182.4457,181.9613,182.3805,13023.0
2019-11-27 11:30:00,195.81,195.94,195.73,195.89,9485.0,182.4084,182.5295,182.3339,182.483,9485.0
2019-11-27 11:40:00,195.91,196.12,195.88,195.99,6955.0,182.5016,182.6972,182.4736,182.5761,6955.0
2019-11-27 11:50:00,195.99,196.3,195.99,196.26,12740.0,182.5761,182.8649,182.5761,182.8276,12740.0
2019-11-27 12:00:00,196.22,196.42,196.09,196.34,21475.0,182.7904,182.9767,182.6693,182.9022,21475.0
2019-11-27 12:10:00,196.33,196.43,196.09,196.09,14299.0,182.8928,182.986,182.6693,182.6693,14299.0
2019-11-27 12:20:00,196.09,196.19,195.78,195.83,9312.0,182.6693,182.7624,182.3805,182.4271,9312.0
2019-11-27 12:30:00,195.79,195.79,195.65,195.65,9068.0,182.3898,182.3898,182.2594,182.2594,9068.0
2019-11-27 12:40:00,195.65,195.73,195.46,195.47,8530.0,182.2594,182.3339,182.0824,182.0917,8530.0
2019-11-27 12:50:00,195.52,195.87,195.52,195.76,9648.0,182.1383,182.4643,182.1383,182.3618,9648.0
2019-11-27 13:00:00,195.74,195.76,195.24,195.24,4862.0,182.3432,182.3618,181.8774,181.8774,4862.0
2019-11-27 13:10:00,195.28,195.73,195.27,195.73,9510.0,181.9147,182.3339,181.9054,182.3339,9510.0
2019-11-27 13:20:00,195.71,195.71,195.54,195.61,7774.0,182.3153,182.3153,182.1569,182.2221,7774.0
2019-11-27 13:30:00,195.6,195.91,195.57,195.8,6906.0,182.2128,182.5016,182.1849,182.3991,6906.0
2019-11-27 13:40:00,195.81,195.82,195.43,195.51,9318.0,182.4084,182.4177,182.0544,182.129,9318.0
2019-11-27 13:50:00,195.48,195.76,195.43,195.46,7938.0,182.101,182.3618,182.0544,182.0824,7938.0
2019-11-27 14:00:00,195.47,195.6,195.42,195.43,11692.0,182.0917,182.2128,182.0451,182.0544,11692.0
2019-11-27 14:10:00,195.4,195.44,195.17,195.18,6614.0,182.0265,182.0637,181.8122,181.8215,6614.0
2019-11-27 14:20:00,195.08,195.51,195.08,195.48,10572.0,181.7284,182.129,181.7284,182.101,10572.0
2019-11-27 14:30:00,195.47,195.63,195.45,195.63,8925.0,182.0917,182.2407,182.0731,182.2407,8925.0
2019-11-27 14:40:00,195.67,195.96,195.67,195.83,9209.0,182.278,182.5482,182.278,182.4271,9209.0
2019-11-27 14:50:00,195.83,195.98,195.53,195.59,10763.0,182.4271,182.5668,182.1476,182.2035,10763.0
2019-11-27 15:00:00,195.59,195.73,195.53,195.64,7966.0,182.2035,182.3339,182.1476,182.2501,7966.0
2019-11-27 15:10:00,195.7,195.76,195.52,195.75,12169.0,182.306,182.3618,182.1383,182.3525,12169.0
2019-11-27 15:20:00,195.74,195.89,195.7,195.85,11543.0,182.3432,182.483,182.306,182.4457,11543.0
2019-11-27 15:30:00,195.87,195.91,195.7,195.77,15785.0,182.4643,182.5016,182.306,182.3712,15785.0
2019-11-27 15:40:00,195.76,195.86,195.7,195.78,20224.0,182.3618,182.455,182.306,182.3805,20224.0
2019-11-27 15:50:00,195.71,196.11,195.7,195.92,65521.0,182.3153,182.6879,182.306,182.5109,65521.0
2019-11-29 09:30:00,194.82,196.36,194.12,196.0,64979.0,181.4862,182.9208,180.8341,182.5854,64979.0
2019-11-29 09:40:00,195.87,196.03,195.23,195.28,16048.0,182.4643,182.6134,181.8681,181.9147,16048.0
2019-11-29 09:50:00,195.16,195.64,194.86,195.61,10078.0,181.8029,182.2501,181.5234,182.2221,10078.0
2019-11-29 10:00:00,195.56,195.58,195.08,195.58,9945.0,182.1755,182.1942,181.7284,182.1942,9945.0
2019-11-29 10:10:00,195.64,195.9,195.4,195.7,25409.0,182.2501,182.4923,182.0265,182.306,25409.0
2019-11-29 10:20:00,195.74,195.88,195.64,195.64,7867.0,182.3432,182.4736,182.2501,182.2501,7867.0
2019-11-29 10:30:00,195.63,195.91,195.5,195.87,8267.0,182.2407,182.5016,182.1196,182.4643,8267.0
2019-11-29 10:40:00,195.87,195.93,195.32,195.56,8382.0,182.4643,182.5202,181.952,182.1755,8382.0
2019-11-29 10:50:00,195.54,195.62,195.4,195.4,8361.0,182.1569,182.2314,182.0265,182.0265,8361.0
2019-11-29 11:00:00,195.5,195.85,195.5,195.64,10498.0,182.1196,182.4457,182.1196,182.2501,10498.0
2019-11-29 11:10:00,195.75,196.27,195.69,196.27,11221.0,182.3525,182.8369,182.2966,182.8369,11221.0
2019-11-29 11:20:00,196.32,196.32,195.46,195.56,12380.0,182.8835,182.8835,182.0824,182.1755,12380.0
2019-11-29 11:30:00,195.56,195.88,195.47,195.85,8467.0,182.1755,182.4736,182.0917,182.4457,8467.0
2019-11-29 11:40:00,195.93,196.15,195.45,195.45,11021.0,182.5202,182.7252,182.0731,182.0731,11021.0
2019-11-29 11:50:00,195.31,195.61,195.08,195.61,8022.0,181.9426,182.2221,181.7284,182.2221,8022.0
2019-11-29 12:00:00,195.58,195.88,195.57,195.81,12463.0,182.1942,182.4736,182.1849,182.4084,12463.0
2019-11-29 12:10:00,195.77,195.84,195.5,195.5,8202.0,182.3712,182.4364,182.1196,182.1196,8202.0
2019-11-29 12:20:00,195.55,195.66,195.38,195.38,7613.0,182.1662,182.2687,182.0079,182.0079,7613.0
2019-11-29 12:30:00,195.39,195.55,195.24,195.28,15830.0,182.0172,182.1662,181.8774,181.9147,15830.0
2019-11-29 12:40:00,195.28,195.32,194.95,194.98,20828.0,181.9147,181.952,181.6073,181.6352,20828.0
2019-11-29 12:50:00,195.05,195.78,195.0,195.56,47593.0,181.7004,182.3805,181.6539,182.1755,47593.0
2019-12-02 09:30:00,195.06,195.24,194.52,194.77,41250.0,181.7098,181.8774,181.2067,181.4396,41250.0
2019-12-02 09:40:00,194.68,194.92,193.83,194.46,29988.0,181.3558,181.5793,180.5639,181.1508,29988.0
2019-12-02 09:50:00,194.45,194.57,193.94,194.47,12341.0,181.1415,181.2533,180.6664,181.1601,12341.0
2019-12-02 10:00:00,194.34,194.43,193.9,194.33,25045.0,181.039,181.1229,180.6291,181.0297,25045.0
2019-12-02 10:10:00,194.28,195.23,194.28,194.96,13923.0,180.9831,181.8681,180.9831,181.6166,13923.0
2019-12-02 10:20:00,195.03,195.26,194.96,195.26,8533.0,181.6818,181.8961,181.6166,181.8961,8533.0
2019-12-02 10:30:00,195.28,195.29,194.47,194.91,11255.0,181.9147,181.924,181.1601,181.57,11255.0
2019-12-02 10:40:00,195.0,195.11,194.49,194.52,12534.0,181.6539,181.7563,181.1788,181.2067,12534.0
2019-12-02 10:50:00,194.48,194.76,194.38,194.56,9904.0,181.1695,181.4303,181.0763,181.244,9904.0
2019-12-02 11:00:00,194.48,194.97,194.48,194.92,12065.0,181.1695,181.6259,181.1695,181.5793,12065.0
2019-12-02 11:10:00,194.94,194.94,194.4,194.61,35589.0,181.598,181.598,181.0949,181.2906,35589.0
2019-12-02 11:20:00,194.57,194.78,194.35,194.78,15252.0,181.2533,181.4489,181.0484,181.4489,15252.0
2019-12-02 11:30:00,194.75,195.07,194.59,195.07,12525.0,181.421,181.7191,181.2719,181.7191,12525.0
2019-12-02 11:40:00,195.03,195.28,195.02,195.12,6485.0,181.6818,181.9147,181.6725,181.7657,6485.0
2019-12-02 11:50:00,195.14,195.33,194.87,194.99,7768.0,181.7843,181.9613,181.5328,181.6445,7768.0
2019-12-02 12:00:00,194.95,195.33,194.95,195.3,10164.0,181.6073,181.9613,181.6073,181.9333,10164.0
2019-12-02 12:10:00,195.31,195.4,195.18,195.24,6165.0,181.9426,182.0265,181.8215,181.8774,6165.0
2019-12-02 12:20:00,195.29,195.56,195.06,195.24,11262.0,181.924,182.1755,181.7098,181.8774,11262.0
2019-12-02 12:30:00,195.29,195.31,194.54,194.74,6914.0,181.924,181.9426,181.2253,181.4117,6914.0
2019-12-02 12:40:00,194.72,194.94,194.65,194.71,6343.0,181.393,181.598,181.3278,181.3837,6343.0
2019-12-02 12:50:00,194.76,194.94,194.74,194.84,5484.0,181.4303,181.598,181.4117,181.5048,5484.0
2019-12-02 13:00:00,194.85,195.34,194.83,195.34,6681.0,181.5141,181.9706,181.4955,181.9706,6681.0
2019-12-02 13:10:00,195.29,195.41,195.15,195.23,6066.0,181.924,182.0358,181.7936,181.8681,6066.0
2019-12-02 13:20:00,195.32,195.41,195.07,195.17,5912.0,181.952,182.0358,181.7191,181.8122,5912.0
2019-12-02 13:30:00,195.17,195.3,195.07,195.11,17497.0,181.8122,181.9333,181.7191,181.7563,17497.0
2019-12-02 13:40:00,195.09,195.17,195.08,195.15,4877.0,181.7377,181.8122,181.7284,181.7936,4877.0
2019-12-02 13:50:00,195.15,195.15,195.03,195.06,6417.0,181.7936,181.7936,181.6818,181.7098,6417.0
2019-12-02 14:00:00,195.05,195.26,195.02,195.24,7375.0,181.7004,181.8961,181.6725,181.8774,7375.0
2019-12-02 14:10:00,195.21,195.31,195.09,195.15,10280.0,181.8495,181.9426,181.7377,181.7936,10280.0
2019-12-02 14:20:00,195.11,195.34,195.1,195.19,8569.0,181.7563,181.9706,181.747,181.8309,8569.0
2019-12-02 14:30:00,195.22,195.37,195.22,195.24,9455.0,181.8588,181.9985,181.8588,181.8774,9455.0
2019-12-02 14:40:00,195.22,195.26,195.07,195.11,8678.0,181.8588,181.8961,181.7191,181.7563,8678.0
2019-12-02 14:50:00,195.16,195.2,195.06,195.13,4848.0,181.8029,181.8402,181.7098,181.775,4848.0
2019-12-02 15:00:00,195.16,195.18,194.94,194.99,9538.0,181.8029,181.8215,181.598,181.6445,9538.0
2019-12-02 15:10:00,194.96,195.16,194.76,195.08,10846.0,181.6166,181.8029,181.4303,181.7284,10846.0
2019-12-02 15:20:00,195.11,195.2,194.93,195.18,31197.0,181.7563,181.8402,181.5887,181.8215,31197.0
2019-12-02 15:30:00,195.19,195.82,195.18,195.72,28140.0,181.8309,182.4177,181.8215,182.3246,28140.0
2019-12-02 15:40:00,195.65,195.8,195.52,195.72,25452.0,182.2594,182.3991,182.1383,182.3246,25452.0
2019-12-02 15:50:00,195.71,195.72,195.45,195.64,60884.0,182.3153,182.3246,182.0731,182.2501,60884.0
2019-12-03 09:30:00,194.29,194.66,192.65,193.59,68873.0,180.9925,181.3371,179.4647,180.3404,68873.0
2019-12-03 09:40:00,193.77,193.87,192.7,192.99,20409.0,180.508,180.6012,179.5113,179.7814,20409.0
2019-12-03 09:50:00,192.8,194.11,192.8,193.95,34613.0,179.6044,180.8248,179.6044,180.6757,34613.0
2019-12-03 10:00:00,194.02,194.28,193.62,193.64,19433.0,180.7409,180.9831,180.3683,180.3869,19433.0
2019-12-03 10:10:00,193.68,193.83,193.54,193.65,16944.0,180.4242,180.5639,180.2938,180.3963,16944.0
2019-12-03 10:20:00,193.61,193.72,193.13,193.66,17005.0,180.359,180.4615,179.9118,180.4056,17005.0
2019-12-03 10:30:00,193.77,194.23,193.73,193.99,13242.0,180.508,180.9366,180.4708,180.713,13242.0
2019-12-03 10:40:00,194.0,194.25,193.77,193.86,18214.0,180.7223,180.9552,180.508,180.5919,18214.0
2019-12-03 10:50:00,193.84,194.33,193.7,194.15,46313.0,180.5733,181.0297,180.4428,180.862,46313.0
2019-12-03 11:00:00,194.24,194.25,193.84,194.0,21839.0,180.9459,180.9552,180.5733,180.7223,21839.0
2019-12-03 11:10:00,194.01,194.08,193.81,193.87,20287.0,180.7316,180.7968,180.5453,180.6012,20287.0
2019-12-03 11:20:00,193.91,193.98,193.71,193.75,9236.0,180.6385,180.7037,180.4522,180.4894,9236.0
2019-12-03 11:30:00,193.73,193.82,193.49,193.74,8409.0,180.4708,180.5546,180.2472,180.4801,8409.0
2019-12-03 11:40:00,193.77,193.94,193.66,193.7,10025.0,180.508,180.6664,180.4056,180.4428,10025.0
2019-12-03 11:50:00,193.65,193.75,193.3,193.54,19820.0,180.3963,180.4894,180.0702,180.2938,19820.0
2019-12-03 12:00:00,193.53,193.94,193.41,193.65,52379.0,180.2845,180.6664,180.1727,180.3963,52379.0
2019-12-03 12:10:00,193.67,193.72,193.24,193.33,8539.0,180.4149,180.4615,180.0143,180.0982,8539.0
2019-12-03 12:20:00,193.25,193.37,193.17,193.37,10498.0,180.0236,180.1354,179.9491,180.1354,10498.0
2019-12-03 12:30:00,193.34,193.34,192.86,192.89,9955.0,180.1075,180.1075,179.6603,179.6883,9955.0
2019-12-03 12:40:00,192.84,192.96,192.67,192.93,15309.0,179.6417,179.7535,179.4833,179.7255,15309.0
2019-12-03 12:50:00,192.93,193.01,192.87,192.98,23336.0,179.7255,179.8001,179.6696,179.7721,23336.0
2019-12-03 13:00:00,193.0,193.36,192.99,193.03,9960.0,179.7907,180.1261,179.7814,179.8187,9960.0
2019-12-03 13:10:00,193.04,193.52,192.99,193.44,20921.0,179.828,180.2752,179.7814,180.2006,20921.0
2019-12-03 13:20:00,193.43,193.58,193.04,193.3,11666.0,180.1913,180.3311,179.828,180.0702,11666.0
2019-12-03 13:30:00,193.32,193.67,193.31,193.63,9452.0,180.0888,180.4149,180.0795,180.3776,9452.0
2019-12-03 13:40:00,193.64,193.89,193.47,193.54,7585.0,180.3869,180.6198,180.2286,180.2938,7585.0
2019-12-03 13:50:00,193.55,193.61,193.16,193.26,11382.0,180.3031,180.359,179.9398,180.033,11382.0
2019-12-03 14:00:00,193.26,193.48,193.16,193.22,10590.0,180.033,180.2379,179.9398,179.9957,10590.0
2019-12-03 14:10:00,193.24,193.31,192.61,192.78,12248.0,180.0143,180.0795,179.4274,179.5858,12248.0
2019-12-03 14:20:00,192.73,192.73,192.31,192.4,15072.0,179.5392,179.5392,179.148,179.2318,15072.0
2019-12-03 14:30:00,192.4,192.52,192.26,192.28,11773.0,179.2318,179.3436,179.1014,179.12,11773.0
2019-12-03 14:40:00,192.27,192.54,192.17,192.52,12115.0,179.1107,179.3622,179.0176,179.3436,12115.0
2019-12-03 14:50:00,192.56,192.8,192.48,192.8,13208.0,179.3809,179.6044,179.3063,179.6044,13208.0
2019-12-03 15:00:00,192.84,193.08,192.71,193.0,19102.0,179.6417,179.8653,179.5206,179.7907,19102.0
2019-12-03 15:10:00,193.03,193.25,192.97,193.23,39353.0,179.8187,180.0236,179.7628,180.005,39353.0
2019-12-03 15:20:00,193.24,193.58,193.23,193.39,20448.0,180.0143,180.3311,180.005,180.1541,20448.0
2019-12-03 15:30:00,193.39,193.68,193.31,193.39,24404.0,180.1541,180.4242,180.0795,180.1541,24404.0
2019-12-03 15:40:00,193.39,193.66,193.14,193.47,56776.0,180.1541,180.4056,179.9212,180.2286,56776.0
2019-12-03 15:50:00,193.53,193.88,193.32,193.83,83278.0,180.2845,180.6105,180.0888,180.5639,83278.0
2019-12-04 09:30:00,194.85,196.46,193.83,195.88,56591.0,181.5141,183.0139,180.5639,182.4736,56591.0
2019-12-04 09:40:00,196.13,196.8,195.96,196.54,28792.0,182.7065,183.3307,182.5482,183.0885,28792.0
2019-12-04 09:50:00,196.45,197.69,196.44,197.69,29150.0,183.0046,184.1598,182.9953,184.1598,29150.0
2019-12-04 10:00:00,197.71,197.71,196.92,197.02,68452.0,184.1784,184.1784,183.4425,183.5356,68452.0
2019-12-04 10:10:00,197.06,197.37,196.61,196.61,45380.0,183.5729,183.8617,183.1537,183.1537,45380.0
2019-12-04 10:20:00,196.7,197.04,196.45,196.53,17016.0,183.2375,183.5542,183.0046,183.0791,17016.0
2019-12-04 10:30:00,196.51,197.09,196.5,196.84,26727.0,183.0605,183.6008,183.0512,183.3679,26727.0
2019-12-04 10:40:00,196.89,196.91,196.52,196.81,26941.0,183.4145,183.4331,183.0698,183.34,26941.0
2019-12-04 10:50:00,196.81,197.43,196.75,197.43,20870.0,183.34,183.9175,183.2841,183.9175,20870.0
2019-12-04 11:00:00,197.39,197.5,197.1,197.15,18845.0,183.8803,183.9828,183.6101,183.6567,18845.0
2019-12-04 11:10:00,197.12,197.49,197.02,197.45,15515.0,183.6288,183.9734,183.5356,183.9362,15515.0
2019-12-04 11:20:00,197.45,197.61,197.38,197.48,17208.0,183.9362,184.0852,183.871,183.9641,17208.0
2019-12-04 11:30:00,197.46,197.52,197.19,197.44,50302.0,183.9455,184.0014,183.694,183.9269,50302.0
2019-12-04 11:40:00,197.37,197.75,197.33,197.63,33235.0,183.8617,184.2156,183.8244,184.1039,33235.0
2019-12-04 11:50:00,197.61,197.61,197.0,197.15,23886.0,184.0852,184.0852,183.517,183.6567,23886.0
2019-12-04 12:00:00,197.15,197.55,197.09,197.43,23248.0,183.6567,184.0293,183.6008,183.9175,23248.0
2019-12-04 12:10:00,197.42,197.53,197.24,197.46,18297.0,183.9082,184.0107,183.7406,183.9455,18297.0
2019-12-04 12:20:00,197.49,197.49,197.11,197.13,11216.0,183.9734,183.9734,183.6195,183.6381,11216.0
2019-12-04 12:30:00,197.13,197.45,197.11,197.45,7958.0,183.6381,183.9362,183.6195,183.9362,7958.0
2019-12-04 12:40:00,197.44,197.48,197.23,197.42,9687.0,183.9269,183.9641,183.7312,183.9082,9687.0
2019-12-04 12:50:00,197.38,197.53,197.22,197.3,10654.0,183.871,184.0107,183.7219,183.7964,10654.0
2019-12-04 13:00:00,197.35,197.46,197.31,197.34,13063.0,183.843,183.9455,183.8058,183.8337,13063.0
2019-12-04 13:10:00,197.33,197.33,196.93,197.09,8414.0,183.8244,183.8244,183.4518,183.6008,8414.0
2019-12-04 13:20:00,197.11,197.19,197.02,197.14,8974.0,183.6195,183.694,183.5356,183.6474,8974.0
2019-12-04 13:30:00,197.16,197.26,197.07,197.07,11316.0,183.666,183.7592,183.5822,183.5822,11316.0
2019-12-04 13:40:00,197.08,197.18,196.99,197.13,12619.0,183.5915,183.6847,183.5077,183.6381,12619.0
2019-12-04 13:50:00,197.13,197.3,197.07,197.26,12544.0,183.6381,183.7964,183.5822,183.7592,12544.0
2019-12-04 14:00:00,197.24,197.34,197.07,197.32,12805.0,183.7406,183.8337,183.5822,183.8151,12805.0
2019-12-04 14:10:00,197.33,197.57,197.25,197.32,11247.0,183.8244,184.048,183.7499,183.8151,11247.0
2019-12-04 14:20:00,197.31,197.55,197.25,197.53,9583.0,183.8058,184.0293,183.7499,184.0107,9583.0
2019-12-04 14:30:00,197.55,197.57,197.32,197.38,12743.0,184.0293,184.048,183.8151,183.871,12743.0
2019-12-04 14:40:00,197.39,197.68,197.39,197.63,9048.0,183.8803,184.1504,183.8803,184.1039,9048.0
2019-12-04 14:50:00,197.66,197.97,197.66,197.96,20799.0,184.1318,184.4206,184.1318,184.4113,20799.0
2019-12-04 15:00:00,197.96,198.14,197.69,197.71,37153.0,184.4113,184.579,184.1598,184.1784,37153.0
2019-12-04 15:10:00,197.73,198.07,197.72,198.05,19349.0,184.197,184.5137,184.1877,184.4951,19349.0
2019-12-04 15:20:00,198.03,198.23,197.93,198.07,21668.0,184.4765,184.6628,184.3833,184.5137,21668.0
2019-12-04 15:30:00,198.1,198.27,197.83,197.86,42601.0,184.5417,184.7001,184.2902,184.3181,42601.0
2019-12-04 15:40:00,197.86,197.96,197.72,197.91,33160.0,184.3181,184.4113,184.1877,184.3647,33160.0
2019-12-04 15:50:00,197.94,197.99,197.5,197.88,133718.0,184.3926,184.4392,183.9828,184.3368,133718.0
2019-12-05 09:30:00,197.93,198.5,197.28,197.91,34617.0,184.3833,184.9143,183.7778,184.3647,34617.0
2019-12-05 09:40:00,197.98,198.16,197.47,197.68,11566.0,184.4299,184.5976,183.9548,184.1504,11566.0
2019-12-05 09:50:00,197.66,198.19,197.5,197.5,9220.0,184.1318,184.6255,183.9828,183.9828,9220.0
2019-12-05 10:00:00,197.49,197.56,196.95,196.97,21858.0,183.9734,184.0387,183.4704,183.489,21858.0
2019-12-05 10:10:00,196.97,197.05,196.59,196.75,12128.0,183.489,183.5636,183.135,183.2841,12128.0
2019-12-05 10:20:00,196.69,197.17,196.63,196.73,15209.0,183.2282,183.6753,183.1723,183.2655,15209.0
2019-12-05 10:30:00,196.73,197.1,196.57,196.57,10671.0,183.2655,183.6101,183.1164,183.1164,10671.0
2019-12-05 10:40:00,196.49,196.56,196.18,196.45,12091.0,183.0419,183.1071,182.7531,183.0046,12091.0
2019-12-05 10:50:00,196.53,196.76,196.45,196.73,15358.0,183.0791,183.2934,183.0046,183.2655,15358.0
2019-12-05 11:00:00,196.77,196.97,196.76,196.96,6647.0,183.3027,183.489,183.2934,183.4797,6647.0
2019-12-05 11:10:00,197.04,197.45,197.04,197.42,7664.0,183.5542,183.9362,183.5542,183.9082,7664.0
2019-12-05 11:20:00,197.43,197.43,196.95,197.1,8603.0,183.9175,183.9175,183.4704,183.6101,8603.0
2019-12-05 11:30:00,197.09,197.09,196.25,196.41,16492.0,183.6008,183.6008,182.8183,182.9674,16492.0
2019-12-05 11:40:00,196.39,196.43,196.03,196.07,23173.0,182.9487,182.986,182.6134,182.6506,23173.0
2019-12-05 11:50:00,196.06,196.35,196.06,196.09,12719.0,182.6413,182.9115,182.6413,182.6693,12719.0
2019-12-05 12:00:00,196.09,196.2,195.81,196.12,16125.0,182.6693,182.7717,182.4084,182.6972,16125.0
2019-12-05 12:10:00,196.09,196.14,195.89,196.03,8411.0,182.6693,182.7158,182.483,182.6134,8411.0
2019-12-05 12:20:00,196.05,196.05,195.52,195.55,11187.0,182.632,182.632,182.1383,182.1662,11187.0
2019-12-05 12:30:00,195.51,195.67,195.51,195.63,8673.0,182.129,182.278,182.129,182.2407,8673.0
2019-12-05 12:40:00,195.68,195.9,195.6,195.72,16394.0,182.2873,182.4923,182.2128,182.3246,16394.0
2019-12-05 12:50:00,195.76,196.02,195.72,195.73,9955.0,182.3618,182.6041,182.3246,182.3339,9955.0
2019-12-05 13:00:00,195.73,196.0,195.73,196.0,7745.0,182.3339,182.5854,182.3339,182.5854,7745.0
2019-12-05 13:10:00,196.0,196.08,195.86,195.86,6812.0,182.5854,182.6599,182.455,182.455,6812.0
2019-12-05 13:20:00,195.8,195.84,195.15,195.22,12927.0,182.3991,182.4364,181.7936,181.8588,12927.0
2019-12-05 13:30:00,195.24,195.64,195.16,195.54,10662.0,181.8774,182.2501,181.8029,182.1569,10662.0
2019-12-05 13:40:00,195.53,195.7,195.46,195.55,9907.0,182.1476,182.306,182.0824,182.1662,9907.0
2019-12-05 13:50:00,195.59,195.7,195.55,195.56,7016.0,182.2035,182.306,182.1662,182.1755,7016.0
2019-12-05 14:00:00,195.55,195.69,195.49,195.6,9137.0,182.1662,182.2966,182.1103,182.2128,9137.0
2019-12-05 14:10:00,195.66,196.13,195.66,196.07,11739.0,182.2687,182.7065,182.2687,182.6506,11739.0
2019-12-05 14:20:00,196.08,196.29,196.08,196.23,11138.0,182.6599,182.8556,182.6599,182.7997,11138.0
2019-12-05 14:30:00,196.21,196.62,196.18,196.56,9985.0,182.781,183.163,182.7531,183.1071,9985.0
2019-12-05 14:40:00,196.6,196.62,196.45,196.62,8765.0,183.1444,183.163,183.0046,183.163,8765.0
2019-12-05 14:50:00,196.62,196.62,196.16,196.34,15666.0,183.163,183.163,182.7345,182.9022,15666.0
2019-12-05 15:00:00,196.4,196.79,196.34,196.58,14081.0,182.958,183.3214,182.9022,183.1257,14081.0
2019-12-05 15:10:00,196.56,196.67,196.42,196.47,16025.0,183.1071,183.2096,182.9767,183.0233,16025.0
2019-12-05 15:20:00,196.48,196.5,196.32,196.47,14230.0,183.0326,183.0512,182.8835,183.0233,14230.0
2019-12-05 15:30:00,196.48,196.9,196.46,196.76,17966.0,183.0326,183.4238,183.0139,183.2934,17966.0
2019-12-05 15:40:00,196.78,196.95,196.73,196.75,19812.0,183.312,183.4704,183.2655,183.2841,19812.0
2019-12-05 15:50:00,196.68,196.9,196.24,196.31,167480.0,183.2189,183.4238,182.809,182.8742,167480.0
2019-12-06 09:30:00,198.56,198.82,197.6,197.77,27142.0,184.9702,185.2124,184.0759,184.2343,27142.0
2019-12-06 09:40:00,197.71,197.9,197.43,197.43,6792.0,184.1784,184.3554,183.9175,183.9175,6792.0
2019-12-06 09:50:00,197.41,197.54,196.88,197.18,10822.0,183.8989,184.02,183.4052,183.6847,10822.0
2019-12-06 10:00:00,197.23,197.74,197.17,197.71,5621.0,183.7312,184.2063,183.6753,184.1784,5621.0
2019-12-06 10:10:00,197.73,197.87,197.5,197.66,13584.0,184.197,184.3274,183.9828,184.1318,13584.0
2019-12-06 10:20:00,197.72,197.95,197.64,197.85,7441.0,184.1877,184.402,184.1132,184.3088,7441.0
2019-12-06 10:30:00,197.88,198.06,197.81,197.89,10662.0,184.3368,184.5044,184.2715,184.3461,10662.0
2019-12-06 10:40:00,197.96,198.48,197.95,198.48,8420.0,184.4113,184.8957,184.402,184.8957,8420.0
2019-12-06 10:50:00,198.46,198.79,198.4,198.79,10920.0,184.8771,185.1845,184.8212,185.1845,10920.0
2019-12-06 11:00:00,198.83,198.88,198.59,198.82,12693.0,185.2217,185.2683,184.9982,185.2124,12693.0
2019-12-06 11:10:00,198.78,198.88,198.39,198.62,9231.0,185.1752,185.2683,184.8118,185.0261,9231.0
2019-12-06 11:20:00,198.55,198.58,198.24,198.24,6515.0,184.9609,184.9888,184.6721,184.6721,6515.0
2019-12-06 11:30:00,198.23,198.4,197.98,198.36,10279.0,184.6628,184.8212,184.4299,184.7839,10279.0
2019-12-06 11:40:00,198.38,198.51,198.2,198.2,5944.0,184.8025,184.9236,184.6348,184.6348,5944.0
2019-12-06 11:50:00,198.2,198.47,198.1,198.15,13714.0,184.6348,184.8864,184.5417,184.5883,13714.0
2019-12-06 12:00:00,198.24,198.49,198.04,198.14,7369.0,184.6721,184.905,184.4858,184.579,7369.0
2019-12-06 12:10:00,198.16,198.41,198.14,198.41,10500.0,184.5976,184.8305,184.579,184.8305,10500.0
2019-12-06 12:20:00,198.38,198.64,198.37,198.63,4948.0,184.8025,185.0447,184.7932,185.0354,4948.0
2019-12-06 12:30:00,198.63,198.63,198.36,198.5,13826.0,185.0354,185.0354,184.7839,184.9143,13826.0
2019-12-06 12:40:00,198.49,198.72,198.45,198.61,5819.0,184.905,185.1193,184.8677,185.0168,5819.0
2019-12-06 12:50:00,198.61,198.68,198.5,198.5,6902.0,185.0168,185.082,184.9143,184.9143,6902.0
2019-12-06 13:00:00,198.5,198.51,198.23,198.25,10361.0,184.9143,184.9236,184.6628,184.6814,10361.0
2019-12-06 13:10:00,198.25,198.32,197.97,198.03,13448.0,184.6814,184.7466,184.4206,184.4765,13448.0
2019-12-06 13:20:00,198.04,198.31,198.04,198.17,7481.0,184.4858,184.7373,184.4858,184.6069,7481.0
2019-12-06 13:30:00,198.2,198.28,198.18,198.25,4806.0,184.6348,184.7094,184.6162,184.6814,4806.0
2019-12-06 13:40:00,198.28,198.28,198.13,198.17,6550.0,184.7094,184.7094,184.5696,184.6069,6550.0
2019-12-06 13:50:00,198.13,198.17,197.93,197.96,3836.0,184.5696,184.6069,184.3833,184.4113,3836.0
2019-12-06 14:00:00,197.93,198.15,197.93,197.99,4025.0,184.3833,184.5883,184.3833,184.4392,4025.0
2019-12-06 14:10:00,197.95,198.06,197.93,198.06,5647.0,184.402,184.5044,184.3833,184.5044,5647.0
2019-12-06 14:20:00,198.01,198.11,197.96,198.11,3554.0,184.4579,184.551,184.4113,184.551,3554.0
2019-12-06 14:30:00,198.09,198.15,198.04,198.1,11683.0,184.5324,184.5883,184.4858,184.5417,11683.0
2019-12-06 14:40:00,198.1,198.16,197.99,198.05,12740.0,184.5417,184.5976,184.4392,184.4951,12740.0
2019-12-06 14:50:00,198.06,198.07,197.62,197.87,12669.0,184.5044,184.5137,184.0945,184.3274,12669.0
2019-12-06 15:00:00,197.87,197.97,197.79,197.95,7419.0,184.3274,184.4206,184.2529,184.402,7419.0
2019-12-06 15:10:00,198.0,198.0,197.76,197.76,6596.0,184.4485,184.4485,184.225,184.225,6596.0
2019-12-06 15:20:00,197.75,197.96,197.74,197.92,7896.0,184.2156,184.4113,184.2063,184.374,7896.0
2019-12-06 15:30:00,197.92,198.02,197.88,198.02,16660.0,184.374,184.4672,184.3368,184.4672,16660.0
2019-12-06 15:40:00,198.03,198.18,197.72,197.75,18408.0,184.4765,184.6162,184.1877,184.2156,18408.0
2019-12-06 15:50:00,197.77,197.97,197.44,197.93,48589.0,184.2343,184.4206,183.9269,184.3833,48589.0
2019-12-09 09:30:00,198.72,199.0,197.6,198.63,41053.0,185.1193,185.3801,184.0759,185.0354,41053.0
2019-12-09 09:40:00,198.59,199.23,198.59,198.84,12341.0,184.9982,185.5944,184.9982,185.231,12341.0
2019-12-09 09:50:00,199.0,199.28,198.82,198.95,10616.0,185.3801,185.6409,185.2124,185.3335,10616.0
2019-12-09 10:00:00,199.0,199.55,198.91,199.55,36672.0,185.3801,185.8925,185.2963,185.8925,36672.0
2019-12-09 10:10:00,199.49,199.71,198.91,199.0,18227.0,185.8366,186.0415,185.2963,185.3801,18227.0
2019-12-09 10:20:00,199.03,199.2,197.96,198.02,20789.0,185.408,185.5664,184.4113,184.4672,20789.0
2019-12-09 10:30:00,197.98,198.2,197.79,197.79,5507.0,184.4299,184.6348,184.2529,184.2529,5507.0
2019-12-09 10:40:00,197.71,197.88,197.46,197.69,14192.0,184.1784,184.3368,183.9455,184.1598,14192.0
2019-12-09 10:50:00,197.7,197.94,197.47,197.73,12969.0,184.1691,184.3926,183.9548,184.197,12969.0
2019-12-09 11:00:00,197.82,197.83,197.6,197.68,10632.0,184.2809,184.2902,184.0759,184.1504,10632.0
2019-12-09 11:10:00,197.6,197.6,197.3,197.42,15851.0,184.0759,184.0759,183.7964,183.9082,15851.0
2019-12-09 11:20:00,197.42,197.49,196.91,197.06,9832.0,183.9082,183.9734,183.4331,183.5729,9832.0
2019-12-09 11:30:00,197.11,197.34,197.04,197.06,9804.0,183.6195,183.8337,183.5542,183.5729,9804.0
2019-12-09 11:40:00,197.06,197.24,196.85,197.15,8429.0,183.5729,183.7406,183.3772,183.6567,8429.0
2019-12-09 11:50:00,197.13,197.26,196.98,197.0,10496.0,183.6381,183.7592,183.4983,183.517,10496.0
2019-12-09 12:00:00,197.0,197.67,196.98,197.51,23149.0,183.517,184.1411,183.4983,183.9921,23149.0
2019-12-09 12:10:00,197.53,197.89,197.52,197.79,4056.0,184.0107,184.3461,184.0014,184.2529,4056.0
2019-12-09 12:20:00,197.78,197.78,197.57,197.59,9076.0,184.2436,184.2436,184.048,184.0666,9076.0
2019-12-09 12:30:00,197.54,197.59,197.13,197.26,10151.0,184.02,184.0666,183.6381,183.7592,10151.0
2019-12-09 12:40:00,197.15,197.63,196.96,197.6,29099.0,183.6567,184.1039,183.4797,184.0759,29099.0
2019-12-09 12:50:00,197.7,197.78,197.51,197.74,8974.0,184.1691,184.2436,183.9921,184.2063,8974.0
2019-12-09 13:00:00,197.76,198.16,197.76,198.16,7428.0,184.225,184.5976,184.225,184.5976,7428.0
2019-12-09 13:10:00,198.13,198.22,197.99,198.07,4962.0,184.5696,184.6535,184.4392,184.5137,4962.0
2019-12-09 13:20:00,198.07,198.08,197.86,198.02,4749.0,184.5137,184.5231,184.3181,184.4672,4749.0
2019-12-09 13:30:00,197.99,198.45,197.93,198.43,10529.0,184.4392,184.8677,184.3833,184.8491,10529.0
2019-12-09 13:40:00,198.42,198.65,198.42,198.61,2918.0,184.8398,185.0541,184.8398,185.0168,2918.0
2019-12-09 13:50:00,198.62,198.82,198.6,198.82,6439.0,185.0261,185.2124,185.0075,185.2124,6439.0
2019-12-09 14:00:00,198.86,198.86,198.05,198.09,7876.0,185.2497,185.2497,184.4951,184.5324,7876.0
2019-12-09 14:10:00,198.09,198.17,197.93,198.17,6884.0,184.5324,184.6069,184.3833,184.6069,6884.0
2019-12-09 14:20:00,198.14,198.41,198.07,198.37,5680.0,184.579,184.8305,184.5137,184.7932,5680.0
2019-12-09 14:30:00,198.33,198.4,198.08,198.35,9622.0,184.756,184.8212,184.5231,184.7746,9622.0
2019-12-09 14:40:00,198.37,198.64,198.33,198.63,5559.0,184.7932,185.0447,184.756,185.0354,5559.0
2019-12-09 14:50:00,198.62,198.81,198.54,198.59,6501.0,185.0261,185.2031,184.9516,184.9982,6501.0
2019-12-09 15:00:00,198.53,198.6,198.42,198.59,5916.0,184.9423,185.0075,184.8398,184.9982,5916.0
2019-12-09 15:10:00,198.62,198.88,198.56,198.78,19438.0,185.0261,185.2683,184.9702,185.1752,19438.0
2019-12-09 15:20:00,198.83,198.83,198.45,198.48,18558.0,185.2217,185.2217,184.8677,184.8957,18558.0
2019-12-09 15:30:00,198.49,198.57,198.37,198.41,23625.0,184.905,184.9795,184.7932,184.8305,23625.0
2019-12-09 15:40:00,198.43,198.56,198.36,198.52,14806.0,184.8491,184.9702,184.7839,184.9329,14806.0
2019-12-09 15:50:00,198.54,198.75,198.43,198.7,101914.0,184.9516,185.1472,184.8491,185.1006,101914.0
2019-12-10 09:30:00,198.09,198.09,196.65,196.65,23586.0,184.5324,184.5324,183.1909,183.1909,23586.0
2019-12-10 09:40:00,196.71,196.73,196.19,196.49,20199.0,183.2468,183.2655,182.7624,183.0419,20199.0
2019-12-10 09:50:00,196.63,197.25,196.53,197.14,6211.0,183.1723,183.7499,183.0791,183.6474,6211.0
2019-12-10 10:00:00,197.17,197.17,196.76,197.02,17139.0,183.6753,183.6753,183.2934,183.5356,17139.0
2019-12-10 10:10:00,196.92,197.69,196.66,197.69,90070.0,183.4425,184.1598,183.2003,184.1598,90070.0
2019-12-10 10:20:00,197.69,198.27,197.63,198.12,12960.0,184.1598,184.7001,184.1039,184.5603,12960.0
2019-12-10 10:30:00,198.12,198.25,197.87,197.94,10954.0,184.5603,184.6814,184.3274,184.3926,10954.0
2019-12-10 10:40:00,197.97,198.11,197.79,197.9,19952.0,184.4206,184.551,184.2529,184.3554,19952.0
2019-12-10 10:50:00,197.74,198.13,197.73,198.06,30228.0,184.2063,184.5696,184.197,184.5044,30228.0
2019-12-10 11:00:00,197.94,198.06,197.61,197.92,28293.0,184.3926,184.5044,184.0852,184.374,28293.0
2019-12-10 11:10:00,197.85,198.07,197.73,197.93,61586.0,184.3088,184.5137,184.197,184.3833,61586.0
2019-12-10 11:20:00,197.89,198.12,197.8,197.94,15782.0,184.3461,184.5603,184.2622,184.3926,15782.0
2019-12-10 11:30:00,197.87,198.05,197.86,197.91,17744.0,184.3274,184.4951,184.3181,184.3647,17744.0
2019-12-10 11:40:00,197.97,198.15,197.86,198.04,8339.0,184.4206,184.5883,184.3181,184.4858,8339.0
2019-12-10 11:50:00,198.04,198.1,197.35,197.46,16169.0,184.4858,184.5417,183.843,183.9455,16169.0
2019-12-10 12:00:00,197.43,197.56,197.17,197.17,7036.0,183.9175,184.0387,183.6753,183.6753,7036.0
2019-12-10 12:10:00,197.22,197.43,197.06,197.43,6027.0,183.7219,183.9175,183.5729,183.9175,6027.0
2019-12-10 12:20:00,197.41,197.55,197.28,197.48,39607.0,183.8989,184.0293,183.7778,183.9641,39607.0
2019-12-10 12:30:00,197.44,197.63,197.39,197.42,6444.0,183.9269,184.1039,183.8803,183.9082,6444.0
2019-12-10 12:40:00,197.46,197.55,197.42,197.53,11526.0,183.9455,184.0293,183.9082,184.0107,11526.0
2019-12-10 12:50:00,197.52,197.62,197.43,197.53,6382.0,184.0014,184.0945,183.9175,184.0107,6382.0
2019-12-10 13:00:00,197.52,197.81,197.52,197.59,7037.0,184.0014,184.2715,184.0014,184.0666,7037.0
2019-12-10 13:10:00,197.56,197.68,197.51,197.65,4633.0,184.0387,184.1504,183.9921,184.1225,4633.0
2019-12-10 13:20:00,197.61,197.94,197.6,197.65,10969.0,184.0852,184.3926,184.0759,184.1225,10969.0
2019-12-10 13:30:00,197.69,197.83,197.46,197.61,11975.0,184.1598,184.2902,183.9455,184.0852,11975.0
2019-12-10 13:40:00,197.57,197.62,197.36,197.47,11264.0,184.048,184.0945,183.8523,183.9548,11264.0
2019-12-10 13:50:00,197.49,197.62,197.36,197.43,15449.0,183.9734,184.0945,183.8523,183.9175,15449.0
2019-12-10 14:00:00,197.42,197.67,197.36,197.44,12582.0,183.9082,184.1411,183.8523,183.9269,12582.0
2019-12-10 14:10:00,197.46,197.72,197.42,197.64,9874.0,183.9455,184.1877,183.9082,184.1132,9874.0
2019-12-10 14:20:00,197.63,197.71,197.47,197.6,12513.0,184.1039,184.1784,183.9548,184.0759,12513.0
2019-12-10 14:30:00,197.56,197.69,197.36,197.48,17085.0,184.0387,184.1598,183.8523,183.9641,17085.0
2019-12-10 14:40:00,197.53,197.66,197.45,197.56,3446.0,184.0107,184.1318,183.9362,184.0387,3446.0
2019-12-10 14:50:00,197.54,197.68,197.54,197.68,2532.0,184.02,184.1504,184.02,184.1504,2532.0
2019-12-10 15:00:00,197.63,197.63,197.38,197.48,12268.0,184.1039,184.1039,183.871,183.9641,12268.0
2019-12-10 15:10:00,197.49,197.6,197.36,197.48,25464.0,183.9734,184.0759,183.8523,183.9641,25464.0
2019-12-10 15:20:00,197.48,197.52,197.45,197.45,9102.0,183.9641,184.0014,183.9362,183.9362,9102.0
2019-12-10 15:30:00,197.49,197.76,197.35,197.63,51228.0,183.9734,184.225,183.843,184.1039,51228.0
2019-12-10 15:40:00,197.63,197.88,197.6,197.88,15759.0,184.1039,184.3368,184.0759,184.3368,15759.0
2019-12-10 15:50:00,197.86,198.1,197.63,197.91,126469.0,184.3181,184.5417,184.1039,184.3647,126469.0
2019-12-11 09:30:00,198.5,198.95,198.1,198.63,63904.0,184.9143,185.3335,184.5417,185.0354,63904.0
2019-12-11 09:40:00,198.65,200.65,198.65,200.22,55861.0,185.0541,186.9172,185.0541,186.5166,55861.0
2019-12-11 09:50:00,200.29,200.42,199.72,200.31,25304.0,186.5818,186.7029,186.0508,186.6004,25304.0
2019-12-11 10:00:00,200.3,200.45,199.92,200.02,23186.0,186.5911,186.7309,186.2371,186.3303,23186.0
2019-12-11 10:10:00,200.06,200.16,199.8,199.8,14952.0,186.3675,186.4607,186.1253,186.1253,14952.0
2019-12-11 10:20:00,199.75,199.94,199.31,199.49,25766.0,186.0788,186.2558,185.6689,185.8366,25766.0
2019-12-11 10:30:00,199.5,199.67,199.26,199.54,18864.0,185.8459,186.0042,185.6223,185.8831,18864.0
2019-12-11 10:40:00,199.58,199.59,199.39,199.54,10670.0,185.9204,185.9297,185.7434,185.8831,10670.0
2019-12-11 10:50:00,199.64,199.82,199.55,199.75,34073.0,185.9763,186.144,185.8925,186.0788,34073.0
2019-12-11 11:00:00,199.81,200.03,199.64,199.78,20771.0,186.1347,186.3396,185.9763,186.1067,20771.0
2019-12-11 11:10:00,199.8,199.89,199.71,199.76,12458.0,186.1253,186.2092,186.0415,186.0881,12458.0
2019-12-11 11:20:00,199.77,199.94,199.72,199.9,12608.0,186.0974,186.2558,186.0508,186.2185,12608.0
2019-12-11 11:30:00,199.9,199.9,199.75,199.82,10310.0,186.2185,186.2185,186.0788,186.144,10310.0
2019-12-11 11:40:00,199.83,199.88,199.73,199.78,10114.0,186.1533,186.1999,186.0601,186.1067,10114.0
2019-12-11 11:50:00,199.78,199.84,199.68,199.78,22321.0,186.1067,186.1626,186.0136,186.1067,22321.0
2019-12-11 12:00:00,199.77,199.9,199.72,199.8,12790.0,186.0974,186.2185,186.0508,186.1253,12790.0
2019-12-11 12:10:00,199.81,199.83,199.71,199.83,8885.0,186.1347,186.1533,186.0415,186.1533,8885.0
2019-12-11 12:20:00,199.8,199.81,199.41,199.5,18637.0,186.1253,186.1347,185.762,185.8459,18637.0
2019-12-11 12:30:00,199.5,199.65,199.25,199.25,8400.0,185.8459,185.9856,185.613,185.613,8400.0
2019-12-11 12:40:00,199.25,199.37,199.25,199.3,5082.0,185.613,185.7248,185.613,185.6596,5082.0
2019-12-11 12:50:00,199.36,199.36,198.94,198.94,7510.0,185.7155,185.7155,185.3242,185.3242,7510.0
2019-12-11 13:00:00,198.94,199.02,198.69,198.81,8517.0,185.3242,185.3987,185.0913,185.2031,8517.0
2019-12-11 13:10:00,198.77,199.09,198.67,199.06,27120.0,185.1658,185.4639,185.0727,185.436,27120.0
2019-12-11 13:20:00,199.08,199.18,199.06,199.11,10742.0,185.4546,185.5478,185.436,185.4826,10742.0
2019-12-11 13:30:00,199.16,199.23,199.04,199.1,9124.0,185.5291,185.5944,185.4174,185.4733,9124.0
2019-12-11 13:40:00,199.08,199.14,198.66,198.8,17799.0,185.4546,185.5105,185.0634,185.1938,17799.0
2019-12-11 13:50:00,198.76,198.89,198.44,198.71,12207.0,185.1565,185.2776,184.8584,185.1099,12207.0
2019-12-11 14:00:00,198.69,199.06,198.61,199.01,7735.0,185.0913,185.436,185.0168,185.3894,7735.0
2019-12-11 14:10:00,198.98,199.05,198.72,198.8,14719.0,185.3615,185.4267,185.1193,185.1938,14719.0
2019-12-11 14:20:00,198.8,198.92,198.76,198.76,8712.0,185.1938,185.3056,185.1565,185.1565,8712.0
2019-12-11 14:30:00,198.76,198.93,198.46,198.84,18260.0,185.1565,185.3149,184.8771,185.231,18260.0
2019-12-11 14:40:00,198.77,199.12,198.71,198.99,7661.0,185.1658,185.4919,185.1099,185.3708,7661.0
2019-12-11 14:50:00,199.01,199.08,198.87,199.0,14732.0,185.3894,185.4546,185.259,185.3801,14732.0
2019-12-11 15:00:00,199.03,199.11,198.85,199.01,14360.0,185.408,185.4826,185.2404,185.3894,14360.0
2019-12-11 15:10:00,199.05,199.08,198.7,198.75,8292.0,185.4267,185.4546,185.1006,185.1472,8292.0
2019-12-11 15:20:00,198.76,198.89,198.68,198.8,9821.0,185.1565,185.2776,185.082,185.1938,9821.0
2019-12-11 15:30:00,198.77,198.92,198.4,198.44,14944.0,185.1658,185.3056,184.8212,184.8584,14944.0
2019-12-11 15:40:00,198.42,198.42,197.99,198.0,27828.0,184.8398,184.8398,184.4392,184.4485,27828.0
2019-12-11 15:50:00,198.04,198.67,198.01,198.51,58939.0,184.4858,185.0727,184.4579,184.9236,58939.0
2019-12-12 09:30:00,198.55,199.93,198.27,199.44,24872.0,184.9609,186.2464,184.7001,185.79,24872.0
2019-12-12 09:40:00,199.35,199.7,199.02,199.5,12093.0,185.7061,186.0322,185.3987,185.8459,12093.0
2019-12-12 09:50:00,199.5,199.94,199.32,199.87,10154.0,185.8459,186.2558,185.6782,186.1906,10154.0
2019-12-12 10:00:00,199.98,200.42,199.98,200.36,20399.0,186.293,186.7029,186.293,186.647,20399.0
2019-12-12 10:10:00,200.45,200.63,199.94,200.56,6568.0,186.7309,186.8985,186.2558,186.8333,6568.0
2019-12-12 10:20:00,200.57,200.76,200.38,200.65,5972.0,186.8426,187.0196,186.6656,186.9172,5972.0
2019-12-12 10:30:00,200.64,200.68,200.18,200.3,7187.0,186.9079,186.9451,186.4793,186.5911,7187.0
2019-12-12 10:40:00,200.24,200.34,199.66,199.81,10709.0,186.5352,186.6284,185.9949,186.1347,10709.0
2019-12-12 10:50:00,199.88,200.06,199.64,200.0,24116.0,186.1999,186.3675,185.9763,186.3117,24116.0
2019-12-12 11:00:00,200.0,200.41,199.76,199.81,9688.0,186.3117,186.6936,186.0881,186.1347,9688.0
2019-12-12 11:10:00,199.81,200.0,199.38,199.38,13633.0,186.1347,186.3117,185.7341,185.7341,13633.0
2019-12-12 11:20:00,199.38,199.44,199.07,199.4,7503.0,185.7341,185.79,185.4453,185.7527,7503.0
2019-12-12 11:30:00,199.4,199.51,198.97,198.97,5726.0,185.7527,185.8552,185.3521,185.3521,5726.0
2019-12-12 11:40:00,198.88,198.94,198.59,198.86,7773.0,185.2683,185.3242,184.9982,185.2497,7773.0
2019-12-12 11:50:00,198.69,198.93,198.48,198.56,23248.0,185.0913,185.3149,184.8957,184.9702,23248.0
2019-12-12 12:00:00,198.42,199.07,198.42,198.9,14635.0,184.8398,185.4453,184.8398,185.2869,14635.0
2019-12-12 12:10:00,198.99,199.14,198.89,199.1,8460.0,185.3708,185.5105,185.2776,185.4733,8460.0
2019-12-12 12:20:00,199.13,199.22,199.05,199.19,10166.0,185.5012,185.585,185.4267,185.5571,10166.0
2019-12-12 12:30:00,199.22,199.85,199.22,199.76,8147.0,185.585,186.1719,185.585,186.0881,8147.0
2019-12-12 12:40:00,199.86,200.03,199.76,199.92,8047.0,186.1812,186.3396,186.0881,186.2371,8047.0
2019-12-12 12:50:00,199.9,199.94,199.51,199.51,7939.0,186.2185,186.2558,185.8552,185.8552,7939.0
2019-12-12 13:00:00,199.51,199.81,199.51,199.76,5564.0,185.8552,186.1347,185.8552,186.0881,5564.0
2019-12-12 13:10:00,199.82,200.0,199.81,199.94,5745.0,186.144,186.3117,186.1347,186.2558,5745.0
2019-12-12 13:20:00,199.91,199.91,199.58,199.67,5699.0,186.2278,186.2278,185.9204,186.0042,5699.0
2019-12-12 13:30:00,199.66,199.66,199.48,199.6,8502.0,185.9949,185.9949,185.8272,185.939,8502.0
2019-12-12 13:40:00,199.66,199.84,199.66,199.76,5926.0,185.9949,186.1626,185.9949,186.0881,5926.0
2019-12-12 13:50:00,199.77,200.02,199.73,199.84,8099.0,186.0974,186.3303,186.0601,186.1626,8099.0
2019-12-12 14:00:00,199.8,200.0,199.76,199.94,9403.0,186.1253,186.3117,186.0881,186.2558,9403.0
2019-12-12 14:10:00,200.2,200.3,199.92,199.92,5876.0,186.498,186.5911,186.2371,186.2371,5876.0
2019-12-12 14:20:00,199.97,200.08,199.92,199.98,3921.0,186.2837,186.3862,186.2371,186.293,3921.0
2019-12-12 14:30:00,199.87,200.7,199.87,200.18,18148.0,186.1906,186.9637,186.1906,186.4793,18148.0
2019-12-12 14:40:00,200.27,200.39,200.14,200.33,5578.0,186.5632,186.675,186.4421,186.6191,5578.0
2019-12-12 14:50:00,200.35,200.61,200.15,200.49,8348.0,186.6377,186.8799,186.4514,186.7681,8348.0
2019-12-12 15:00:00,200.51,200.6,200.41,200.5,8625.0,186.7867,186.8706,186.6936,186.7774,8625.0
2019-12-12 15:10:00,200.49,200.62,200.27,200.57,9927.0,186.7681,186.8892,186.5632,186.8426,9927.0
2019-12-12 15:20:00,200.6,200.73,200.44,200.7,11218.0,186.8706,186.9917,186.7215,186.9637,11218.0
2019-12-12 15:30:00,200.66,200.81,200.51,200.61,13913.0,186.9265,187.0662,186.7867,186.8799,13913.0
2019-12-12 15:40:00,200.59,200.85,200.57,200.85,20515.0,186.8613,187.1035,186.8426,187.1035,20515.0
2019-12-12 15:50:00,200.87,200.92,200.38,200.66,92157.0,187.1221,187.1687,186.6656,186.9265,92157.0
2019-12-13 09:30:00,201.0,201.0,199.68,200.24,34736.0,187.2432,187.2432,186.0136,186.5352,34736.0
2019-12-13 09:40:00,200.25,201.1,200.01,200.99,22493.0,186.5445,187.3364,186.321,187.2339,22493.0
2019-12-13 09:50:00,200.99,201.25,200.87,201.01,24671.0,187.2339,187.4761,187.1221,187.2525,24671.0
2019-12-13 10:00:00,201.06,201.92,200.86,201.03,29522.0,187.2991,188.1002,187.1128,187.2712,29522.0
2019-12-13 10:10:00,201.05,201.22,200.64,201.12,29060.0,187.2898,187.4482,186.9079,187.355,29060.0
2019-12-13 10:20:00,201.11,201.16,200.75,200.94,18375.0,187.3457,187.3923,187.0103,187.1873,18375.0
2019-12-13 10:30:00,200.88,200.97,200.48,200.68,19028.0,187.1314,187.2153,186.7588,186.9451,19028.0
2019-12-13 10:40:00,200.73,201.36,200.7,200.94,11743.0,186.9917,187.5786,186.9637,187.1873,11743.0
2019-12-13 10:50:00,200.98,201.2,200.68,200.68,11934.0,187.2246,187.4295,186.9451,186.9451,11934.0
2019-12-13 11:00:00,200.63,200.93,200.47,200.93,13695.0,186.8985,187.178,186.7495,187.178,13695.0
2019-12-13 11:10:00,201.03,201.2,200.6,200.83,17796.0,187.2712,187.4295,186.8706,187.0848,17796.0
2019-12-13 11:20:00,200.88,201.21,200.73,200.78,11906.0,187.1314,187.4388,186.9917,187.0383,11906.0
2019-12-13 11:30:00,200.9,201.91,200.9,201.73,9023.0,187.1501,188.0909,187.1501,187.9233,9023.0
2019-12-13 11:40:00,201.7,202.1,201.7,202.06,11844.0,187.8953,188.2679,187.8953,188.2307,11844.0
2019-12-13 11:50:00,202.06,202.55,202.06,202.44,9490.0,188.2307,188.6871,188.2307,188.5847,9490.0
2019-12-13 12:00:00,202.47,202.78,202.28,202.67,12686.0,188.6126,188.9014,188.4356,188.7989,12686.0
2019-12-13 12:10:00,202.7,202.76,202.27,202.5,7606.0,188.8269,188.8828,188.4263,188.6406,7606.0
2019-12-13 12:20:00,202.62,202.62,202.32,202.43,6957.0,188.7523,188.7523,188.4729,188.5753,6957.0
2019-12-13 12:30:00,202.42,202.42,202.12,202.29,4035.0,188.566,188.566,188.2866,188.4449,4035.0
2019-12-13 12:40:00,202.32,202.7,202.26,202.57,6220.0,188.4729,188.8269,188.417,188.7058,6220.0
2019-12-13 12:50:00,202.63,202.78,202.51,202.78,7136.0,188.7617,188.9014,188.6499,188.9014,7136.0
2019-12-13 13:00:00,202.87,203.07,202.84,202.99,11394.0,188.9852,189.1715,188.9573,189.097,11394.0
2019-12-13 13:10:00,203.0,203.14,202.86,202.89,6971.0,189.1063,189.2367,188.9759,189.0039,6971.0
2019-12-13 13:20:00,202.93,203.11,202.81,203.1,6100.0,189.0411,189.2088,188.9293,189.1995,6100.0
2019-12-13 13:30:00,203.0,203.3,202.97,203.22,8977.0,189.1063,189.3858,189.0784,189.3113,8977.0
2019-12-13 13:40:00,203.2,203.38,203.17,203.38,6385.0,189.2926,189.4603,189.2647,189.4603,6385.0
2019-12-13 13:50:00,203.35,203.42,203.13,203.26,9202.0,189.4324,189.4976,189.2274,189.3485,9202.0
2019-12-13 14:00:00,203.27,203.31,203.12,203.27,8274.0,189.3579,189.3951,189.2181,189.3579,8274.0
2019-12-13 14:10:00,203.22,203.31,203.11,203.26,8268.0,189.3113,189.3951,189.2088,189.3485,8268.0
2019-12-13 14:20:00,203.32,203.42,203.2,203.4,6376.0,189.4044,189.4976,189.2926,189.479,6376.0
2019-12-13 14:30:00,203.43,203.61,203.39,203.54,10024.0,189.5069,189.6746,189.4696,189.6094,10024.0
2019-12-13 14:40:00,203.48,203.72,203.48,203.63,14489.0,189.5535,189.7771,189.5535,189.6932,14489.0
2019-12-13 14:50:00,203.61,203.76,203.42,203.48,11869.0,189.6746,189.8143,189.4976,189.5535,11869.0
2019-12-13 15:00:00,203.48,203.48,202.86,203.11,15499.0,189.5535,189.5535,188.9759,189.2088,15499.0
2019-12-13 15:10:00,203.15,203.21,203.05,203.19,10027.0,189.2461,189.302,189.1529,189.2833,10027.0
2019-12-13 15:20:00,203.17,203.22,203.05,203.07,12544.0,189.2647,189.3113,189.1529,189.1715,12544.0
2019-12-13 15:30:00,203.01,203.1,202.89,202.94,18085.0,189.1156,189.1995,189.0039,189.0504,18085.0
2019-12-13 15:40:00,202.96,203.15,202.9,203.11,17940.0,189.0691,189.2461,189.0132,189.2088,17940.0
2019-12-13 15:50:00,203.11,203.6,203.09,203.16,94133.0,189.2088,189.6653,189.1902,189.2554,94133.0
2019-12-16 09:30:00,204.77,205.73,203.29,203.45,71320.0,190.7552,191.6495,189.3765,189.5255,71320.0
2019-12-16 09:40:00,203.4,204.37,203.34,204.21,19501.0,189.479,190.3826,189.4231,190.2335,19501.0
2019-12-16 09:50:00,204.13,204.79,204.07,204.13,22907.0,190.159,190.7738,190.1031,190.159,22907.0
2019-12-16 10:00:00,204.12,204.31,203.4,204.07,33358.0,190.1497,190.3267,189.479,190.1031,33358.0
2019-12-16 10:10:00,204.07,204.2,203.36,203.66,22937.0,190.1031,190.2242,189.4417,189.7212,22937.0
2019-12-16 10:20:00,203.72,204.21,203.34,203.91,24686.0,189.7771,190.2335,189.4231,189.954,24686.0
2019-12-16 10:30:00,203.88,204.09,203.57,203.75,16008.0,189.9261,190.1217,189.6373,189.805,16008.0
2019-12-16 10:40:00,203.85,204.11,203.38,203.46,17005.0,189.8982,190.1404,189.4603,189.5348,17005.0
2019-12-16 10:50:00,203.49,203.65,203.24,203.33,26715.0,189.5628,189.7118,189.3299,189.4137,26715.0
2019-12-16 11:00:00,203.3,203.49,202.89,202.98,15675.0,189.3858,189.5628,189.0039,189.0877,15675.0
2019-12-16 11:10:00,203.02,203.4,202.84,202.84,19097.0,189.125,189.479,188.9573,188.9573,19097.0
2019-12-16 11:20:00,202.91,203.16,202.81,203.07,10934.0,189.0225,189.2554,188.9293,189.1715,10934.0
2019-12-16 11:30:00,203.08,203.2,202.94,203.0,12303.0,189.1809,189.2926,189.0504,189.1063,12303.0
2019-12-16 11:40:00,202.96,203.03,202.8,202.9,13976.0,189.0691,189.1343,188.92,189.0132,13976.0
2019-12-16 11:50:00,202.92,203.41,202.82,203.33,14918.0,189.0318,189.4883,188.9386,189.4137,14918.0
2019-12-16 12:00:00,203.34,203.35,202.95,202.99,15077.0,189.4231,189.4324,189.0598,189.097,15077.0
2019-12-16 12:10:00,202.95,203.24,202.89,203.1,11300.0,189.0598,189.3299,189.0039,189.1995,11300.0
2019-12-16 12:20:00,203.14,203.73,203.08,203.64,12067.0,189.2367,189.7864,189.1809,189.7025,12067.0
2019-12-16 12:30:00,203.7,203.89,203.67,203.82,6415.0,189.7584,189.9354,189.7305,189.8702,6415.0
2019-12-16 12:40:00,203.82,204.09,203.62,203.88,8734.0,189.8702,190.1217,189.6839,189.9261,8734.0
2019-12-16 12:50:00,203.86,203.89,203.68,203.84,5353.0,189.9075,189.9354,189.7398,189.8888,5353.0
2019-12-16 13:00:00,203.88,203.9,203.73,203.9,6071.0,189.9261,189.9447,189.7864,189.9447,6071.0
2019-12-16 13:10:00,203.88,203.88,203.79,203.82,7299.0,189.9261,189.9261,189.8423,189.8702,7299.0
2019-12-16 13:20:00,203.82,203.83,203.59,203.81,7001.0,189.8702,189.8795,189.6559,189.8609,7001.0
2019-12-16 13:30:00,203.85,203.87,203.69,203.85,4352.0,189.8982,189.9168,189.7491,189.8982,4352.0
2019-12-16 13:40:00,203.89,204.08,203.79,203.95,6415.0,189.9354,190.1124,189.8423,189.9913,6415.0
2019-12-16 13:50:00,203.98,204.14,203.98,203.99,5380.0,190.0193,190.1683,190.0193,190.0286,5380.0
2019-12-16 14:00:00,203.99,204.08,203.65,203.7,6565.0,190.0286,190.1124,189.7118,189.7584,6565.0
2019-12-16 14:10:00,203.66,203.71,203.55,203.6,6957.0,189.7212,189.7677,189.6187,189.6653,6957.0
2019-12-16 14:20:00,203.58,203.58,203.31,203.35,6943.0,189.6466,189.6466,189.3951,189.4324,6943.0
2019-12-16 14:30:00,203.33,203.7,203.32,203.54,6062.0,189.4137,189.7584,189.4044,189.6094,6062.0
2019-12-16 14:40:00,203.62,203.68,203.44,203.57,8610.0,189.6839,189.7398,189.5162,189.6373,8610.0
2019-12-16 14:50:00,203.57,203.75,203.48,203.75,8321.0,189.6373,189.805,189.5535,189.805,8321.0
2019-12-16 15:00:00,203.75,203.76,203.38,203.38,10589.0,189.805,189.8143,189.4603,189.4603,10589.0
2019-12-16 15:10:00,203.38,203.89,203.38,203.89,17395.0,189.4603,189.9354,189.4603,189.9354,17395.0
2019-12-16 15:20:00,203.9,203.94,203.71,203.86,19079.0,189.9447,189.982,189.7677,189.9075,19079.0
2019-12-16 15:30:00,203.86,204.02,203.77,203.84,27007.0,189.9075,190.0565,189.8236,189.8888,27007.0
2019-12-16 15:40:00,203.82,203.99,203.68,203.98,31720.0,189.8702,190.0286,189.7398,190.0193,31720.0
2019-12-16 15:50:00,204.02,204.15,203.8,204.0,69092.0,190.0565,190.1776,189.8516,190.0379,69092.0
2019-12-17 09:30:00,202.75,202.82,200.12,201.21,89020.0,188.8734,188.9386,186.4234,187.4388,89020.0
2019-12-17 09:40:00,201.38,201.64,198.47,199.77,78516.0,187.5972,187.8394,184.8864,186.0974,78516.0
2019-12-17 09:50:00,199.94,200.46,199.79,200.25,71265.0,186.2558,186.7402,186.116,186.5445,71265.0
2019-12-17 10:00:00,200.2,200.92,199.9,200.38,67180.0,186.498,187.1687,186.2185,186.6656,67180.0
2019-12-17 10:10:00,200.51,201.39,200.51,201.29,70020.0,186.7867,187.6065,186.7867,187.5134,70020.0
2019-12-17 10:20:00,201.38,201.79,201.27,201.43,47454.0,187.5972,187.9791,187.4947,187.6438,47454.0
2019-12-17 10:30:00,201.46,201.5,200.79,200.99,51425.0,187.6717,187.709,187.0476,187.2339,51425.0
2019-12-17 10:40:00,200.99,201.41,200.11,201.41,40833.0,187.2339,187.6252,186.4141,187.6252,40833.0
2019-12-17 10:50:00,201.45,201.92,201.41,201.84,16090.0,187.6624,188.1002,187.6252,188.0257,16090.0
2019-12-17 11:00:00,201.81,202.18,201.69,201.7,20233.0,187.9978,188.3425,187.886,187.8953,20233.0
2019-12-17 11:10:00,201.7,201.82,201.49,201.55,17504.0,187.8953,188.0071,187.6997,187.7556,17504.0
2019-12-17 11:20:00,201.57,201.83,201.55,201.61,13099.0,187.7742,188.0164,187.7556,187.8115,13099.0
2019-12-17 11:30:00,201.63,201.99,201.54,201.92,17457.0,187.8301,188.1655,187.7463,188.1002,17457.0
2019-12-17 11:40:00,201.92,202.29,201.75,202.28,11639.0,188.1002,188.4449,187.9419,188.4356,11639.0
2019-12-17 11:50:00,202.27,202.27,201.61,201.73,19906.0,188.4263,188.4263,187.8115,187.9233,19906.0
2019-12-17 12:00:00,201.75,201.91,201.73,201.86,17597.0,187.9419,188.0909,187.9233,188.0444,17597.0
2019-12-17 12:10:00,201.86,201.94,201.47,201.8,37866.0,188.0444,188.1189,187.681,187.9885,37866.0
2019-12-17 12:20:00,201.78,202.24,201.73,202.08,18676.0,187.9698,188.3983,187.9233,188.2493,18676.0
2019-12-17 12:30:00,202.11,202.4,201.98,201.98,17058.0,188.2772,188.5474,188.1561,188.1561,17058.0
2019-12-17 12:40:00,201.97,202.37,201.94,202.36,12956.0,188.1468,188.5194,188.1189,188.5101,12956.0
2019-12-17 12:50:00,202.36,202.56,202.17,202.22,12848.0,188.5101,188.6964,188.3331,188.3797,12848.0
2019-12-17 13:00:00,202.18,202.22,201.97,201.99,14690.0,188.3425,188.3797,188.1468,188.1655,14690.0
2019-12-17 13:10:00,201.96,201.96,201.67,201.75,24833.0,188.1375,188.1375,187.8674,187.9419,24833.0
2019-12-17 13:20:00,201.75,201.78,201.68,201.72,29241.0,187.9419,187.9698,187.8767,187.9139,29241.0
2019-12-17 13:30:00,201.72,201.78,201.64,201.7,26976.0,187.9139,187.9698,187.8394,187.8953,26976.0
2019-12-17 13:40:00,201.75,201.95,201.69,201.87,27863.0,187.9419,188.1282,187.886,188.0537,27863.0
2019-12-17 13:50:00,201.89,201.93,201.82,201.83,22822.0,188.0723,188.1096,188.0071,188.0164,22822.0
2019-12-17 14:00:00,201.82,201.95,201.69,201.9,19460.0,188.0071,188.1282,187.886,188.0816,19460.0
2019-12-17 14:10:00,201.88,201.93,201.5,201.53,28393.0,188.063,188.1096,187.709,187.7369,28393.0
2019-12-17 14:20:00,201.53,201.93,201.5,201.83,25576.0,187.7369,188.1096,187.709,188.0164,25576.0
2019-12-17 14:30:00,201.82,201.94,201.82,201.9,26285.0,188.0071,188.1189,188.0071,188.0816,26285.0
2019-12-17 14:40:00,201.9,202.26,201.85,202.24,40645.0,188.0816,188.417,188.035,188.3983,40645.0
2019-12-17 14:50:00,202.24,202.44,202.06,202.25,16052.0,188.3983,188.5847,188.2307,188.4077,16052.0
2019-12-17 15:00:00,202.24,202.37,202.22,202.32,19538.0,188.3983,188.5194,188.3797,188.4729,19538.0
2019-12-17 15:10:00,202.34,202.37,202.19,202.29,15774.0,188.4915,188.5194,188.3518,188.4449,15774.0
2019-12-17 15:20:00,202.29,202.51,202.19,202.43,13669.0,188.4449,188.6499,188.3518,188.5753,13669.0
2019-12-17 15:30:00,202.44,202.57,202.37,202.39,16316.0,188.5847,188.7058,188.5194,188.5381,16316.0
2019-12-17 15:40:00,202.39,202.55,202.32,202.52,25206.0,188.5381,188.6871,188.4729,188.6592,25206.0
2019-12-17 15:50:00,202.53,202.74,202.4,202.47,84489.0,188.6685,188.8641,188.5474,188.6126,84489.0
2019-12-18 09:30:00,203.17,204.0,203.17,203.83,33846.0,189.2647,190.0379,189.2647,189.8795,33846.0
2019-12-18 09:40:00,203.86,203.93,203.31,203.31,17568.0,189.9075,189.9727,189.3951,189.3951,17568.0
2019-12-18 09:50:00,203.44,203.68,202.93,202.97,27282.0,189.5162,189.7398,189.0411,189.0784,27282.0
2019-12-18 10:00:00,203.14,204.12,203.06,203.92,24841.0,189.2367,190.1497,189.1622,189.9634,24841.0
2019-12-18 10:10:00,203.8,204.12,203.53,203.63,10564.0,189.8516,190.1497,189.6001,189.6932,10564.0
2019-12-18 10:20:00,203.62,203.96,203.6,203.8,13126.0,189.6839,190.0006,189.6653,189.8516,13126.0
2019-12-18 10:30:00,203.76,203.88,203.6,203.87,7432.0,189.8143,189.9261,189.6653,189.9168,7432.0
2019-12-18 10:40:00,203.91,204.18,203.83,204.12,13805.0,189.954,190.2056,189.8795,190.1497,13805.0
2019-12-18 10:50:00,204.17,204.67,204.11,204.56,18740.0,190.1963,190.662,190.1404,190.5596,18740.0
2019-12-18 11:00:00,204.55,204.6,204.06,204.11,13697.0,190.5502,190.5968,190.0938,190.1404,13697.0
2019-12-18 11:10:00,204.12,204.75,204.1,204.63,12243.0,190.1497,190.7366,190.131,190.6248,12243.0
2019-12-18 11:20:00,204.66,204.69,204.13,204.14,12319.0,190.6527,190.6807,190.159,190.1683,12319.0
2019-12-18 11:30:00,204.21,204.3,204.08,204.3,15455.0,190.2335,190.3174,190.1124,190.3174,15455.0
2019-12-18 11:40:00,204.34,204.61,204.34,204.45,7321.0,190.3546,190.6061,190.3546,190.4571,7321.0
2019-12-18 11:50:00,204.46,204.46,204.25,204.29,7837.0,190.4664,190.4664,190.2708,190.308,7837.0
2019-12-18 12:00:00,204.32,204.48,204.3,204.41,9290.0,190.336,190.485,190.3174,190.4198,9290.0
2019-12-18 12:10:00,204.41,204.83,204.35,204.54,9962.0,190.4198,190.8111,190.3639,190.5409,9962.0
2019-12-18 12:20:00,204.54,204.54,204.32,204.39,7266.0,190.5409,190.5409,190.336,190.4012,7266.0
2019-12-18 12:30:00,204.39,204.4,204.04,204.15,9435.0,190.4012,190.4105,190.0752,190.1776,9435.0
2019-12-18 12:40:00,204.15,204.34,204.1,204.24,5384.0,190.1776,190.3546,190.131,190.2615,5384.0
2019-12-18 12:50:00,204.26,204.4,204.14,204.19,6367.0,190.2801,190.4105,190.1683,190.2149,6367.0
2019-12-18 13:00:00,204.18,204.46,204.15,204.39,5716.0,190.2056,190.4664,190.1776,190.4012,5716.0
2019-12-18 13:10:00,204.42,204.43,203.91,204.01,6085.0,190.4291,190.4385,189.954,190.0472,6085.0
2019-12-18 13:20:00,204.03,204.09,203.91,203.94,4463.0,190.0658,190.1217,189.954,189.982,4463.0
2019-12-18 13:30:00,203.92,203.92,203.79,203.86,9389.0,189.9634,189.9634,189.8423,189.9075,9389.0
2019-12-18 13:40:00,203.84,203.89,203.74,203.82,7625.0,189.8888,189.9354,189.7957,189.8702,7625.0
2019-12-18 13:50:00,203.88,204.04,203.88,203.92,4487.0,189.9261,190.0752,189.9261,189.9634,4487.0
2019-12-18 14:00:00,203.91,204.18,203.82,204.12,10141.0,189.954,190.2056,189.8702,190.1497,10141.0
2019-12-18 14:10:00,204.16,204.3,204.02,204.1,8021.0,190.1869,190.3174,190.0565,190.131,8021.0
2019-12-18 14:20:00,204.08,204.29,204.08,204.14,5049.0,190.1124,190.308,190.1124,190.1683,5049.0
2019-12-18 14:30:00,204.14,204.17,204.04,204.1,6913.0,190.1683,190.1963,190.0752,190.131,6913.0
2019-12-18 14:40:00,204.11,204.13,203.97,203.97,5982.0,190.1404,190.159,190.0099,190.0099,5982.0
2019-12-18 14:50:00,203.96,203.98,203.44,203.57,12430.0,190.0006,190.0193,189.5162,189.6373,12430.0
2019-12-18 15:00:00,203.59,203.96,203.58,203.83,6250.0,189.6559,190.0006,189.6466,189.8795,6250.0
2019-12-18 15:10:00,203.83,204.2,203.74,204.15,21146.0,189.8795,190.2242,189.7957,190.1776,21146.0
2019-12-18 15:20:00,204.13,204.13,203.9,204.0,17855.0,190.159,190.159,189.9447,190.0379,17855.0
2019-12-18 15:30:00,204.02,204.28,203.9,204.25,42566.0,190.0565,190.2987,189.9447,190.2708,42566.0
2019-12-18 15:40:00,204.24,204.33,204.09,204.16,26839.0,190.2615,190.3453,190.1217,190.1869,26839.0
2019-12-18 15:50:00,204.15,204.23,203.9,203.95,89142.0,190.1776,190.2521,189.9447,189.9913,89142.0
2019-12-19 09:30:00,204.71,205.61,204.22,205.52,32743.0,190.6993,191.5377,190.2428,191.4539,32743.0
2019-12-19 09:40:00,205.61,205.71,204.27,204.28,15253.0,191.5377,191.6309,190.2894,190.2987,15253.0
2019-12-19 09:50:00,204.3,205.28,204.27,205.28,11651.0,190.3174,191.2303,190.2894,191.2303,11651.0
2019-12-19 10:00:00,205.21,205.37,204.72,205.09,11126.0,191.1651,191.3141,190.7086,191.0533,11126.0
2019-12-19 10:10:00,205.13,205.45,204.61,204.62,9546.0,191.0905,191.3886,190.6061,190.6155,9546.0
2019-12-19 10:20:00,204.67,205.1,204.57,204.61,12339.0,190.662,191.0626,190.5689,190.6061,12339.0
2019-12-19 10:30:00,204.5,204.5,203.59,203.99,28065.0,190.5037,190.5037,189.6559,190.0286,28065.0
2019-12-19 10:40:00,204.06,204.62,204.06,204.21,15614.0,190.0938,190.6155,190.0938,190.2335,15614.0
2019-12-19 10:50:00,204.19,204.51,204.04,204.45,12765.0,190.2149,190.513,190.0752,190.4571,12765.0
2019-12-19 11:00:00,204.46,204.67,204.35,204.67,11410.0,190.4664,190.662,190.3639,190.662,11410.0
2019-12-19 11:10:00,204.67,205.17,204.67,204.93,8673.0,190.662,191.1278,190.662,190.9042,8673.0
2019-12-19 11:20:00,204.93,205.31,204.85,205.1,11270.0,190.9042,191.2582,190.8297,191.0626,11270.0
2019-12-19 11:30:00,205.07,205.27,205.0,205.06,11900.0,191.0347,191.221,190.9694,191.0253,11900.0
2019-12-19 11:40:00,205.0,205.56,204.91,205.53,8909.0,190.9694,191.4911,190.8856,191.4632,8909.0
2019-12-19 11:50:00,205.53,205.68,205.41,205.41,7669.0,191.4632,191.6029,191.3514,191.3514,7669.0
2019-12-19 12:00:00,205.28,205.52,205.28,205.34,12271.0,191.2303,191.4539,191.2303,191.2862,12271.0
2019-12-19 12:10:00,205.34,205.92,205.34,205.92,8093.0,191.2862,191.8265,191.2862,191.8265,8093.0
2019-12-19 12:20:00,205.88,205.89,205.54,205.63,8282.0,191.7892,191.7985,191.4725,191.5563,8282.0
2019-12-19 12:30:00,205.64,205.67,205.46,205.51,11882.0,191.5656,191.5936,191.398,191.4445,11882.0
2019-12-19 12:40:00,205.52,205.69,205.51,205.52,8608.0,191.4539,191.6122,191.4445,191.4539,8608.0
2019-12-19 12:50:00,205.54,205.58,205.37,205.37,18794.0,191.4725,191.5097,191.3141,191.3141,18794.0
2019-12-19 13:00:00,205.33,205.37,204.94,205.02,10180.0,191.2769,191.3141,190.9136,190.9881,10180.0
2019-12-19 13:10:00,205.07,205.33,205.07,205.31,6419.0,191.0347,191.2769,191.0347,191.2582,6419.0
2019-12-19 13:20:00,205.28,205.69,205.28,205.68,6304.0,191.2303,191.6122,191.2303,191.6029,6304.0
2019-12-19 13:30:00,205.69,205.77,205.59,205.74,6811.0,191.6122,191.6867,191.5191,191.6588,6811.0
2019-12-19 13:40:00,205.76,205.9,205.66,205.79,12093.0,191.6774,191.8078,191.5843,191.7054,12093.0
2019-12-19 13:50:00,205.85,205.86,205.59,205.64,7502.0,191.7613,191.7706,191.5191,191.5656,7502.0
2019-12-19 14:00:00,205.65,205.76,205.36,205.36,9372.0,191.575,191.6774,191.3048,191.3048,9372.0
2019-12-19 14:10:00,205.41,205.45,205.18,205.22,10453.0,191.3514,191.3886,191.1371,191.1744,10453.0
2019-12-19 14:20:00,205.25,205.35,205.07,205.29,11873.0,191.2023,191.2955,191.0347,191.2396,11873.0
2019-12-19 14:30:00,205.31,205.42,205.3,205.4,6634.0,191.2582,191.3607,191.2489,191.3421,6634.0
2019-12-19 14:40:00,205.38,205.62,205.37,205.44,14396.0,191.3234,191.547,191.3141,191.3793,14396.0
2019-12-19 14:50:00,205.4,205.51,205.22,205.4,10544.0,191.3421,191.4445,191.1744,191.3421,10544.0
2019-12-19 15:00:00,205.4,205.41,205.08,205.11,13275.0,191.3421,191.3514,191.044,191.0719,13275.0
2019-12-19 15:10:00,205.07,205.1,204.56,204.68,18292.0,191.0347,191.0626,190.5596,190.6713,18292.0
2019-12-19 15:20:00,204.67,204.87,204.63,204.64,17146.0,190.662,190.8483,190.6248,190.6341,17146.0
2019-12-19 15:30:00,204.65,204.72,204.19,204.2,31695.0,190.6434,190.7086,190.2149,190.2242,31695.0
2019-12-19 15:40:00,204.22,204.31,204.04,204.11,26788.0,190.2428,190.3267,190.0752,190.1404,26788.0
2019-12-19 15:50:00,204.09,204.57,204.09,204.29,98015.0,190.1217,190.5689,190.1217,190.308,98015.0
2019-12-20 09:30:00,204.58,207.61,204.58,206.89,256877.0,190.5782,193.4008,190.5782,192.7301,256877.0
2019-12-20 09:40:00,206.91,207.0,206.19,206.96,36741.0,192.7487,192.8326,192.078,192.7953,36741.0
2019-12-20 09:50:00,206.88,207.13,206.78,207.08,10868.0,192.7208,192.9537,192.6276,192.9071,10868.0
2019-12-20 10:00:00,207.08,207.62,207.02,207.09,16654.0,192.9071,193.4101,192.8512,192.9164,16654.0
2019-12-20 10:10:00,207.05,207.24,206.45,207.24,16412.0,192.8791,193.0561,192.3202,193.0561,16412.0
2019-12-20 10:20:00,207.19,207.29,206.22,206.43,21613.0,193.0096,193.1027,192.1059,192.3016,21613.0
2019-12-20 10:30:00,206.52,206.7,206.03,206.03,39719.0,192.3854,192.5531,191.929,191.929,39719.0
2019-12-20 10:40:00,206.08,206.86,206.08,206.84,9652.0,191.9755,192.7021,191.9755,192.6835,9652.0
2019-12-20 10:50:00,206.86,206.86,206.56,206.79,13138.0,192.7021,192.7021,192.4227,192.6369,13138.0
2019-12-20 11:00:00,206.84,207.05,206.7,206.96,12950.0,192.6835,192.8791,192.5531,192.7953,12950.0
2019-12-20 11:10:00,207.0,207.57,207.0,207.48,15360.0,192.8326,193.3636,192.8326,193.2797,15360.0
2019-12-20 11:20:00,207.55,207.83,206.93,206.93,13087.0,193.3449,193.6058,192.7674,192.7674,13087.0
2019-12-20 11:30:00,206.95,207.25,206.92,207.07,6617.0,192.786,193.0655,192.758,192.8978,6617.0
2019-12-20 11:40:00,207.13,207.21,206.94,207.13,6894.0,192.9537,193.0282,192.7767,192.9537,6894.0
2019-12-20 11:50:00,207.13,207.22,206.54,206.71,7236.0,192.9537,193.0375,192.404,192.5624,7236.0
2019-12-20 12:00:00,206.73,206.88,206.66,206.82,10626.0,192.581,192.7208,192.5158,192.6649,10626.0
2019-12-20 12:10:00,206.89,207.2,206.84,207.14,6202.0,192.7301,193.0189,192.6835,192.963,6202.0
2019-12-20 12:20:00,207.09,207.22,207.08,207.17,3869.0,192.9164,193.0375,192.9071,192.9909,3869.0
2019-12-20 12:30:00,207.18,207.34,207.02,207.34,10720.0,193.0002,193.1493,192.8512,193.1493,10720.0
2019-12-20 12:40:00,207.32,207.55,207.18,207.18,13285.0,193.1307,193.3449,193.0002,193.0002,13285.0
2019-12-20 12:50:00,207.18,207.28,206.9,206.9,21215.0,193.0002,193.0934,192.7394,192.7394,21215.0
2019-12-20 13:00:00,206.85,206.86,206.37,206.43,13116.0,192.6928,192.7021,192.2457,192.3016,13116.0
2019-12-20 13:10:00,206.46,207.0,206.46,206.97,22146.0,192.3295,192.8326,192.3295,192.8046,22146.0
2019-12-20 13:20:00,206.93,207.13,206.84,207.13,7426.0,192.7674,192.9537,192.6835,192.9537,7426.0
2019-12-20 13:30:00,207.13,207.25,207.05,207.1,6615.0,192.9537,193.0655,192.8791,192.9257,6615.0
2019-12-20 13:40:00,207.04,207.11,206.87,206.87,10510.0,192.8698,192.935,192.7115,192.7115,10510.0
2019-12-20 13:50:00,206.89,207.13,206.84,207.08,8042.0,192.7301,192.9537,192.6835,192.9071,8042.0
2019-12-20 14:00:00,207.06,207.45,207.05,207.4,13751.0,192.8885,193.2518,192.8791,193.2052,13751.0
2019-12-20 14:10:00,207.51,207.61,207.33,207.44,16281.0,193.3077,193.4008,193.14,193.2424,16281.0
2019-12-20 14:20:00,207.45,207.64,207.35,207.55,16284.0,193.2518,193.4288,193.1586,193.3449,16284.0
2019-12-20 14:30:00,207.53,207.62,207.13,207.58,26742.0,193.3263,193.4101,192.9537,193.3729,26742.0
2019-12-20 14:40:00,207.53,207.64,207.36,207.62,27497.0,193.3263,193.4288,193.1679,193.4101,27497.0
2019-12-20 14:50:00,207.62,207.74,207.54,207.6,23282.0,193.4101,193.5219,193.3356,193.3915,23282.0
2019-12-20 15:00:00,207.58,207.58,207.32,207.56,19936.0,193.3729,193.3729,193.1307,193.3542,19936.0
2019-12-20 15:10:00,207.58,207.85,207.4,207.85,14377.0,193.3729,193.6244,193.2052,193.6244,14377.0
2019-12-20 15:20:00,207.82,207.98,207.68,207.87,26384.0,193.5964,193.7455,193.466,193.643,26384.0
2019-12-20 15:30:00,207.85,207.94,207.54,207.55,42719.0,193.6244,193.7082,193.3356,193.3449,42719.0
2019-12-20 15:40:00,207.53,207.62,207.32,207.51,45957.0,193.3263,193.4101,193.1307,193.3077,45957.0
2019-12-20 15:50:00,207.52,207.53,206.79,206.9,189838.0,193.317,193.3263,192.6369,192.7394,189838.0
2019-12-23 09:30:00,207.47,207.47,206.02,206.16,34428.0,193.2704,193.2704,191.9196,192.0501,34428.0
2019-12-23 09:40:00,206.31,206.33,205.69,206.0,17238.0,192.1898,192.2084,191.6122,191.901,17238.0
2019-12-23 09:50:00,206.06,206.18,205.68,205.86,11976.0,191.9569,192.0687,191.6029,191.7706,11976.0
2019-12-23 10:00:00,205.98,206.15,205.77,205.91,10462.0,191.8824,192.0407,191.6867,191.8172,10462.0
2019-12-23 10:10:00,206.0,206.32,205.78,206.3,10754.0,191.901,192.1991,191.6961,192.1805,10754.0
2019-12-23 10:20:00,206.14,206.2,205.63,205.81,5054.0,192.0314,192.0873,191.5563,191.724,5054.0
2019-12-23 10:30:00,205.96,206.18,205.9,205.9,6456.0,191.8637,192.0687,191.8078,191.8078,6456.0
2019-12-23 10:40:00,205.87,206.08,205.84,205.94,7635.0,191.7799,191.9755,191.752,191.8451,7635.0
2019-12-23 10:50:00,205.89,206.12,205.89,206.04,10573.0,191.7985,192.0128,191.7985,191.9383,10573.0
2019-12-23 11:00:00,206.04,206.27,205.96,206.16,4176.0,191.9383,192.1525,191.8637,192.0501,4176.0
2019-12-23 11:10:00,206.16,206.53,206.15,206.53,5761.0,192.0501,192.3947,192.0407,192.3947,5761.0
2019-12-23 11:20:00,206.46,206.54,206.32,206.54,4562.0,192.3295,192.404,192.1991,192.404,4562.0
2019-12-23 11:30:00,206.68,206.73,206.55,206.56,5925.0,192.5345,192.581,192.4134,192.4227,5925.0
2019-12-23 11:40:00,206.61,206.61,206.45,206.58,7113.0,192.4693,192.4693,192.3202,192.4413,7113.0
2019-12-23 11:50:00,206.59,206.63,206.4,206.43,7355.0,192.4506,192.4879,192.2736,192.3016,7355.0
2019-12-23 12:00:00,206.4,206.49,206.29,206.4,7259.0,192.2736,192.3575,192.1712,192.2736,7259.0
2019-12-23 12:10:00,206.4,206.53,206.4,206.47,8643.0,192.2736,192.3947,192.2736,192.3388,8643.0
2019-12-23 12:20:00,206.45,206.45,206.26,206.29,8068.0,192.3202,192.3202,192.1432,192.1712,8068.0
2019-12-23 12:30:00,206.33,206.41,206.32,206.33,11825.0,192.2084,192.2829,192.1991,192.2084,11825.0
2019-12-23 12:40:00,206.34,206.39,206.2,206.25,8120.0,192.2177,192.2643,192.0873,192.1339,8120.0
2019-12-23 12:50:00,206.25,206.61,206.21,206.47,8405.0,192.1339,192.4693,192.0966,192.3388,8405.0
2019-12-23 13:00:00,206.41,206.42,206.27,206.31,8546.0,192.2829,192.2923,192.1525,192.1898,8546.0
2019-12-23 13:10:00,206.31,206.31,205.91,206.1,7781.0,192.1898,192.1898,191.8172,191.9942,7781.0
2019-12-23 13:20:00,206.09,206.1,205.94,206.1,9132.0,191.9848,191.9942,191.8451,191.9942,9132.0
2019-12-23 13:30:00,206.09,206.09,205.81,205.93,6701.0,191.9848,191.9848,191.724,191.8358,6701.0
2019-12-23 13:40:00,205.96,206.07,205.92,205.96,5926.0,191.8637,191.9662,191.8265,191.8637,5926.0
2019-12-23 13:50:00,205.93,206.04,205.79,205.96,8543.0,191.8358,191.9383,191.7054,191.8637,8543.0
2019-12-23 14:00:00,206.0,206.12,205.98,206.08,7781.0,191.901,192.0128,191.8824,191.9755,7781.0
2019-12-23 14:10:00,206.08,206.13,205.97,205.97,14567.0,191.9755,192.0221,191.8731,191.8731,14567.0
2019-12-23 14:20:00,206.03,206.04,205.87,205.92,7552.0,191.929,191.9383,191.7799,191.8265,7552.0
2019-12-23 14:30:00,205.9,205.91,205.64,205.73,9754.0,191.8078,191.8172,191.5656,191.6495,9754.0
2019-12-23 14:40:00,205.74,205.75,205.59,205.68,6925.0,191.6588,191.6681,191.5191,191.6029,6925.0
2019-12-23 14:50:00,205.65,206.02,205.64,205.98,9594.0,191.575,191.9196,191.5656,191.8824,9594.0
2019-12-23 15:00:00,206.0,206.0,205.68,205.68,10737.0,191.901,191.901,191.6029,191.6029,10737.0
2019-12-23 15:10:00,205.68,205.72,205.51,205.51,11679.0,191.6029,191.6402,191.4445,191.4445,11679.0
2019-12-23 15:20:00,205.53,205.58,205.36,205.51,18142.0,191.4632,191.5097,191.3048,191.4445,18142.0
2019-12-23 15:30:00,205.53,205.55,205.41,205.49,14482.0,191.4632,191.4818,191.3514,191.4259,14482.0
2019-12-23 15:40:00,205.47,205.78,205.41,205.66,26658.0,191.4073,191.6961,191.3514,191.5843,26658.0
2019-12-23 15:50:00,205.7,206.05,205.65,206.02,113601.0,191.6215,191.9476,191.575,191.9196,113601.0
2019-12-24 09:30:00,205.88,206.21,205.63,205.96,22953.0,191.7892,192.0966,191.5563,191.8637,22953.0
2019-12-24 09:40:00,205.83,205.83,205.29,205.38,7055.0,191.7426,191.7426,191.2396,191.3234,7055.0
2019-12-24 09:50:00,205.48,205.84,205.35,205.72,6792.0,191.4166,191.752,191.2955,191.6402,6792.0
2019-12-24 10:00:00,205.68,206.16,205.68,206.0,6462.0,191.6029,192.0501,191.6029,191.901,6462.0
2019-12-24 10:10:00,205.86,205.92,205.38,205.45,10002.0,191.7706,191.8265,191.3234,191.3886,10002.0
2019-12-24 10:20:00,205.45,205.78,205.41,205.78,6843.0,191.3886,191.6961,191.3514,191.6961,6843.0
2019-12-24 10:30:00,205.77,206.08,205.74,205.95,7913.0,191.6867,191.9755,191.6588,191.8544,7913.0
2019-12-24 10:40:00,205.89,206.08,205.74,205.77,8381.0,191.7985,191.9755,191.6588,191.6867,8381.0
2019-12-24 10:50:00,205.82,206.07,205.82,206.02,7539.0,191.7333,191.9662,191.7333,191.9196,7539.0
2019-12-24 11:00:00,206.05,206.26,206.01,206.15,7045.0,191.9476,192.1432,191.9103,192.0407,7045.0
2019-12-24 11:10:00,206.16,206.17,205.96,206.0,4806.0,192.0501,192.0594,191.8637,191.901,4806.0
2019-12-24 11:20:00,206.03,206.04,205.72,205.72,5369.0,191.929,191.9383,191.6402,191.6402,5369.0
2019-12-24 11:30:00,205.76,205.76,205.32,205.45,10981.0,191.6774,191.6774,191.2675,191.3886,10981.0
2019-12-24 11:40:00,205.45,205.53,205.35,205.5,5932.0,191.3886,191.4632,191.2955,191.4352,5932.0
2019-12-24 11:50:00,205.49,205.55,205.39,205.53,3322.0,191.4259,191.4818,191.3328,191.4632,3322.0
2019-12-24 12:00:00,205.46,205.57,205.46,205.5,6476.0,191.398,191.5004,191.398,191.4352,6476.0
2019-12-24 12:10:00,205.55,205.79,205.55,205.79,6715.0,191.4818,191.7054,191.4818,191.7054,6715.0
2019-12-24 12:20:00,205.8,205.92,205.75,205.84,4997.0,191.7147,191.8265,191.6681,191.752,4997.0
2019-12-24 12:30:00,205.86,205.89,205.7,205.7,7479.0,191.7706,191.7985,191.6215,191.6215,7479.0
2019-12-24 12:40:00,205.7,205.8,205.61,205.68,9931.0,191.6215,191.7147,191.5377,191.6029,9931.0
2019-12-24 12:50:00,205.66,205.66,205.25,205.5,25453.0,191.5843,191.5843,191.2023,191.4352,25453.0
2019-12-26 09:30:00,206.0,206.84,205.63,206.79,17723.0,191.901,192.6835,191.5563,192.6369,17723.0
2019-12-26 09:40:00,206.79,207.33,206.52,207.33,12356.0,192.6369,193.14,192.3854,193.14,12356.0
2019-12-26 09:50:00,207.22,207.24,206.58,206.86,11320.0,193.0375,193.0561,192.4413,192.7021,11320.0
2019-12-26 10:00:00,206.98,207.09,206.49,206.98,18205.0,192.8139,192.9164,192.3575,192.8139,18205.0
2019-12-26 10:10:00,206.99,207.28,206.87,206.98,5506.0,192.8232,193.0934,192.7115,192.8139,5506.0
2019-12-26 10:20:00,206.85,207.25,206.85,207.2,6351.0,192.6928,193.0655,192.6928,193.0189,6351.0
2019-12-26 10:30:00,207.14,207.3,207.03,207.22,8229.0,192.963,193.112,192.8605,193.0375,8229.0
2019-12-26 10:40:00,207.25,207.54,207.13,207.54,7371.0,193.0655,193.3356,192.9537,193.3356,7371.0
2019-12-26 10:50:00,207.52,207.57,207.37,207.37,7242.0,193.317,193.3636,193.1772,193.1772,7242.0
2019-12-26 11:00:00,207.35,207.4,207.05,207.29,8272.0,193.1586,193.2052,192.8791,193.1027,8272.0
2019-12-26 11:10:00,207.37,207.5,207.18,207.25,6108.0,193.1772,193.2983,193.0002,193.0655,6108.0
2019-12-26 11:20:00,207.25,207.3,207.04,207.1,4763.0,193.0655,193.112,192.8698,192.9257,4763.0
2019-12-26 11:30:00,207.08,207.25,206.91,207.05,7102.0,192.9071,193.0655,192.7487,192.8791,7102.0
2019-12-26 11:40:00,207.04,207.1,206.87,206.98,14744.0,192.8698,192.9257,192.7115,192.8139,14744.0
2019-12-26 11:50:00,206.91,207.1,206.91,206.93,11323.0,192.7487,192.9257,192.7487,192.7674,11323.0
2019-12-26 12:00:00,206.95,207.06,206.81,206.94,6345.0,192.786,192.8885,192.6556,192.7767,6345.0
2019-12-26 12:10:00,206.94,206.94,206.68,206.72,6613.0,192.7767,192.7767,192.5345,192.5717,6613.0
2019-12-26 12:20:00,206.68,207.01,206.68,206.8,12291.0,192.5345,192.8419,192.5345,192.6463,12291.0
2019-12-26 12:30:00,206.74,206.81,206.53,206.79,7292.0,192.5904,192.6556,192.3947,192.6369,7292.0
2019-12-26 12:40:00,206.8,206.8,206.57,206.58,5720.0,192.6463,192.6463,192.432,192.4413,5720.0
2019-12-26 12:50:00,206.59,206.62,206.42,206.6,9814.0,192.4506,192.4786,192.2923,192.4599,9814.0
2019-12-26 13:00:00,206.65,207.14,206.47,207.06,45297.0,192.5065,192.963,192.3388,192.8885,45297.0
2019-12-26 13:10:00,207.03,207.03,206.88,206.99,5341.0,192.8605,192.8605,192.7208,192.8232,5341.0
2019-12-26 13:20:00,206.99,207.07,206.96,206.96,4191.0,192.8232,192.8978,192.7953,192.7953,4191.0
2019-12-26 13:30:00,206.99,207.29,206.94,207.2,8304.0,192.8232,193.1027,192.7767,193.0189,8304.0
2019-12-26 13:40:00,207.23,207.35,207.18,207.24,11238.0,193.0468,193.1586,193.0002,193.0561,11238.0
2019-12-26 13:50:00,207.23,207.31,207.1,207.28,4917.0,193.0468,193.1213,192.9257,193.0934,4917.0
2019-12-26 14:00:00,207.3,207.48,207.02,207.02,6995.0,193.112,193.2797,192.8512,192.8512,6995.0
2019-12-26 14:10:00,207.03,207.1,206.87,206.91,12274.0,192.8605,192.9257,192.7115,192.7487,12274.0
2019-12-26 14:20:00,206.9,207.01,206.86,206.9,7879.0,192.7394,192.8419,192.7021,192.7394,7879.0
2019-12-26 14:30:00,206.87,207.05,206.75,206.77,8690.0,192.7115,192.8791,192.5997,192.6183,8690.0
2019-12-26 14:40:00,206.82,206.83,206.44,206.51,47990.0,192.6649,192.6742,192.3109,192.3761,47990.0
2019-12-26 14:50:00,206.48,206.56,206.11,206.3,61764.0,192.3482,192.4227,192.0035,192.1805,61764.0
2019-12-26 15:00:00,206.31,206.39,206.15,206.18,38898.0,192.1898,192.2643,192.0407,192.0687,38898.0
2019-12-26 15:10:00,206.18,206.31,206.12,206.2,76928.0,192.0687,192.1898,192.0128,192.0873,76928.0
2019-12-26 15:20:00,206.19,206.49,206.19,206.39,37510.0,192.078,192.3575,192.078,192.2643,37510.0
2019-12-26 15:30:00,206.4,206.72,206.38,206.59,18611.0,192.2736,192.5717,192.255,192.4506,18611.0
2019-12-26 15:40:00,206.63,206.88,206.6,206.81,14099.0,192.4879,192.7208,192.4599,192.6556,14099.0
2019-12-26 15:50:00,206.84,207.27,206.69,207.26,71959.0,192.6835,193.0841,192.5438,193.0748,71959.0
2019-12-27 09:30:00,207.62,207.92,206.82,207.34,28777.0,193.4101,193.6896,192.6649,193.1493,28777.0
2019-12-27 09:40:00,207.32,208.03,207.12,207.73,21127.0,193.1307,193.7921,192.9443,193.5126,21127.0
2019-12-27 09:50:00,207.74,208.26,207.58,207.68,11168.0,193.5219,194.0063,193.3729,193.466,11168.0
2019-12-27 10:00:00,207.66,207.81,207.36,207.43,10571.0,193.4474,193.5871,193.1679,193.2331,10571.0
2019-12-27 10:10:00,207.36,207.89,207.26,207.89,5190.0,193.1679,193.6616,193.0748,193.6616,5190.0
2019-12-27 10:20:00,207.96,208.04,207.33,207.87,45100.0,193.7269,193.8014,193.14,193.643,45100.0
2019-12-27 10:30:00,207.79,207.88,207.7,207.74,3715.0,193.5685,193.6523,193.4847,193.5219,3715.0
2019-12-27 10:40:00,207.8,207.8,207.17,207.38,3318.0,193.5778,193.5778,192.9909,193.1866,3318.0
2019-12-27 10:50:00,207.35,207.65,207.35,207.56,3579.0,193.1586,193.4381,193.1586,193.3542,3579.0
2019-12-27 11:00:00,207.56,207.56,207.24,207.29,4378.0,193.3542,193.3542,193.0561,193.1027,4378.0
2019-12-27 11:10:00,207.26,207.3,207.17,207.27,1430.0,193.0748,193.112,192.9909,193.0841,1430.0
2019-12-27 11:20:00,207.22,207.35,207.22,207.28,2700.0,193.0375,193.1586,193.0375,193.0934,2700.0
2019-12-27 11:30:00,207.32,207.44,207.32,207.44,1260.0,193.1307,193.2424,193.1307,193.2424,1260.0
2019-12-27 11:40:00,207.46,207.6,207.43,207.54,2727.0,193.2611,193.3915,193.2331,193.3356,2727.0
2019-12-27 11:50:00,207.54,207.55,207.35,207.35,1804.0,193.3356,193.3449,193.1586,193.1586,1804.0
2019-12-27 12:00:00,207.38,207.49,207.3,207.37,2183.0,193.1866,193.289,193.112,193.1772,2183.0
2019-12-27 12:10:00,207.41,207.55,207.33,207.45,4233.0,193.2145,193.3449,193.14,193.2518,4233.0
2019-12-27 12:20:00,207.43,207.43,207.19,207.21,2660.0,193.2331,193.2331,193.0096,193.0282,2660.0
2019-12-27 12:30:00,207.21,207.51,207.2,207.42,8154.0,193.0282,193.3077,193.0189,193.2238,8154.0
2019-12-27 12:40:00,207.39,207.53,207.3,207.53,6249.0,193.1959,193.3263,193.112,193.3263,6249.0
2019-12-27 12:50:00,207.64,207.85,207.64,207.85,1626.0,193.4288,193.6244,193.4288,193.6244,1626.0
2019-12-27 13:00:00,207.93,208.08,207.89,208.0,2469.0,193.6989,193.8386,193.6616,193.7641,2469.0
2019-12-27 13:10:00,208.02,208.1,207.98,207.98,2015.0,193.7828,193.8573,193.7455,193.7455,2015.0
2019-12-27 13:20:00,207.98,208.03,207.94,207.94,1112.0,193.7455,193.7921,193.7082,193.7082,1112.0
2019-12-27 13:30:00,207.92,207.97,207.81,207.95,5002.0,193.6896,193.7362,193.5871,193.7175,5002.0
2019-12-27 13:40:00,208.0,208.0,207.77,207.86,2782.0,193.7641,193.7641,193.5499,193.6337,2782.0
2019-12-27 13:50:00,207.81,207.82,207.73,207.75,1507.0,193.5871,193.5964,193.5126,193.5312,1507.0
2019-12-27 14:00:00,207.75,208.07,207.75,207.99,5200.0,193.5312,193.8293,193.5312,193.7548,5200.0
2019-12-27 14:10:00,208.03,208.13,207.94,208.01,5550.0,193.7921,193.8852,193.7082,193.7734,5550.0
2019-12-27 14:20:00,207.98,208.01,207.76,208.01,5505.0,193.7455,193.7734,193.5405,193.7734,5505.0
2019-12-27 14:30:00,207.98,208.02,207.89,207.89,1984.0,193.7455,193.7828,193.6616,193.6616,1984.0
2019-12-27 14:40:00,207.99,208.06,207.95,207.96,1818.0,193.7548,193.82,193.7175,193.7269,1818.0
2019-12-27 14:50:00,207.91,207.95,207.76,207.79,3543.0,193.6803,193.7175,193.5405,193.5685,3543.0
2019-12-27 15:00:00,207.83,207.89,207.66,207.66,4442.0,193.6058,193.6616,193.4474,193.4474,4442.0
2019-12-27 15:10:00,207.59,208.07,207.53,207.85,18629.0,193.3822,193.8293,193.3263,193.6244,18629.0
2019-12-27 15:20:00,207.86,207.97,207.8,207.9,1946.0,193.6337,193.7362,193.5778,193.671,1946.0
2019-12-27 15:30:00,207.91,207.95,207.83,207.91,3795.0,193.6803,193.7175,193.6058,193.6803,3795.0
2019-12-27 15:40:00,207.92,207.93,207.52,207.55,5474.0,193.6896,193.6989,193.317,193.3449,5474.0
2019-12-27 15:50:00,207.5,208.01,207.41,207.99,18026.0,193.2983,193.7734,193.2145,193.7548,18026.0
2019-12-30 09:30:00,207.93,208.33,206.54,206.73,16982.0,193.6989,194.0715,192.404,192.581,16982.0
2019-12-30 09:40:00,206.82,206.89,206.07,206.51,10743.0,192.6649,192.7301,191.9662,192.3761,10743.0
2019-12-30 09:50:00,206.55,207.04,206.38,206.86,11218.0,192.4134,192.8698,192.255,192.7021,11218.0
2019-12-30 10:00:00,206.85,206.86,206.12,206.12,11205.0,192.6928,192.7021,192.0128,192.0128,11205.0
2019-12-30 10:10:00,206.14,206.56,205.96,206.2,12162.0,192.0314,192.4227,191.8637,192.0873,12162.0
2019-12-30 10:20:00,206.2,206.44,206.01,206.26,8942.0,192.0873,192.3109,191.9103,192.1432,8942.0
2019-12-30 10:30:00,206.27,206.75,206.01,206.75,9024.0,192.1525,192.5997,191.9103,192.5997,9024.0
2019-12-30 10:40:00,206.75,206.85,206.63,206.76,7643.0,192.5997,192.6928,192.4879,192.609,7643.0
2019-12-30 10:50:00,206.73,207.01,206.52,206.92,8571.0,192.581,192.8419,192.3854,192.758,8571.0
2019-12-30 11:00:00,206.89,206.89,206.34,206.46,7931.0,192.7301,192.7301,192.2177,192.3295,7931.0
2019-12-30 11:10:00,206.44,206.82,206.44,206.8,7036.0,192.3109,192.6649,192.3109,192.6463,7036.0
2019-12-30 11:20:00,206.84,207.01,206.73,206.87,7606.0,192.6835,192.8419,192.581,192.7115,7606.0
2019-12-30 11:30:00,206.96,206.96,206.57,206.71,9151.0,192.7953,192.7953,192.432,192.5624,9151.0
2019-12-30 11:40:00,206.65,206.8,206.5,206.75,6116.0,192.5065,192.6463,192.3668,192.5997,6116.0
2019-12-30 11:50:00,206.68,206.9,206.67,206.76,6320.0,192.5345,192.7394,192.5251,192.609,6320.0
2019-12-30 12:00:00,206.8,207.06,206.8,207.02,6340.0,192.6463,192.8885,192.6463,192.8512,6340.0
2019-12-30 12:10:00,207.03,207.04,206.81,206.91,3969.0,192.8605,192.8698,192.6556,192.7487,3969.0
2019-12-30 12:20:00,206.89,207.21,206.77,207.19,5020.0,192.7301,193.0282,192.6183,193.0096,5020.0
2019-12-30 12:30:00,207.21,207.29,207.09,207.27,810.0,193.0282,193.1027,192.9164,193.0841,810.0
2019-12-30 12:40:00,207.26,207.37,207.12,207.36,1710.0,193.0748,193.1772,192.9443,193.1679,1710.0
2019-12-30 12:50:00,207.38,207.38,207.08,207.1,3005.0,193.1866,193.1866,192.9071,192.9257,3005.0
2019-12-30 13:00:00,207.08,207.09,206.66,206.69,4507.0,192.9071,192.9164,192.5158,192.5438,4507.0
2019-12-30 13:10:00,206.67,207.02,206.67,207.02,5683.0,192.5251,192.8512,192.5251,192.8512,5683.0
2019-12-30 13:20:00,206.96,206.96,206.73,206.73,3872.0,192.7953,192.7953,192.581,192.581,3872.0
2019-12-30 13:30:00,206.72,206.92,206.66,206.92,3000.0,192.5717,192.758,192.5158,192.758,3000.0
2019-12-30 13:40:00,206.97,206.97,206.76,206.76,5724.0,192.8046,192.8046,192.609,192.609,5724.0
2019-12-30 13:50:00,206.67,206.93,206.67,206.82,3711.0,192.5251,192.7674,192.5251,192.6649,3711.0
2019-12-30 14:00:00,206.81,206.82,206.52,206.6,4063.0,192.6556,192.6649,192.3854,192.4599,4063.0
2019-12-30 14:10:00,206.59,206.6,206.16,206.28,11552.0,192.4506,192.4599,192.0501,192.1618,11552.0
2019-12-30 14:20:00,206.24,206.38,206.16,206.27,15999.0,192.1246,192.255,192.0501,192.1525,15999.0
2019-12-30 14:30:00,206.27,206.34,206.11,206.34,15183.0,192.1525,192.2177,192.0035,192.2177,15183.0
2019-12-30 14:40:00,206.34,206.41,206.2,206.33,10272.0,192.2177,192.2829,192.0873,192.2084,10272.0
2019-12-30 14:50:00,206.31,206.4,206.17,206.18,10168.0,192.1898,192.2736,192.0594,192.0687,10168.0
2019-12-30 15:00:00,206.18,206.49,206.18,206.43,9100.0,192.0687,192.3575,192.0687,192.3016,9100.0
2019-12-30 15:10:00,206.39,206.47,206.32,206.37,10618.0,192.2643,192.3388,192.1991,192.2457,10618.0
2019-12-30 15:20:00,206.37,206.37,206.17,206.22,13708.0,192.2457,192.2457,192.0594,192.1059,13708.0
2019-12-30 15:30:00,206.22,206.44,206.03,206.31,18373.0,192.1059,192.3109,191.929,192.1898,18373.0
2019-12-30 15:40:00,206.33,206.53,206.26,206.52,15148.0,192.2084,192.3947,192.1432,192.3854,15148.0
2019-12-30 15:50:00,206.5,206.52,206.04,206.42,48109.0,192.3668,192.3854,191.9383,192.2923,48109.0
2019-12-31 09:30:00,205.7,207.11,205.7,206.75,11480.0,191.6215,192.935,191.6215,192.5997,11480.0
2019-12-31 09:40:00,206.58,206.58,206.32,206.35,3930.0,192.4413,192.4413,192.1991,192.227,3930.0
2019-12-31 09:50:00,206.34,206.47,206.07,206.47,4091.0,192.2177,192.3388,191.9662,192.3388,4091.0
2019-12-31 10:00:00,206.68,206.68,206.39,206.62,4459.0,192.5345,192.5345,192.2643,192.4786,4459.0
2019-12-31 10:10:00,206.69,206.69,206.48,206.49,1510.0,192.5438,192.5438,192.3482,192.3575,1510.0
2019-12-31 10:20:00,206.48,206.48,206.24,206.31,3773.0,192.3482,192.3482,192.1246,192.1898,3773.0
2019-12-31 10:30:00,206.23,206.34,206.05,206.17,3686.0,192.1153,192.2177,191.9476,192.0594,3686.0
2019-12-31 10:40:00,206.33,206.33,206.08,206.31,6499.0,192.2084,192.2084,191.9755,192.1898,6499.0
2019-12-31 10:50:00,206.3,206.3,206.07,206.08,3018.0,192.1805,192.1805,191.9662,191.9755,3018.0
2019-12-31 11:00:00,206.13,206.27,206.03,206.11,2630.0,192.0221,192.1525,191.929,192.0035,2630.0
2019-12-31 11:10:00,206.03,206.16,205.97,206.15,3332.0,191.929,192.0501,191.8731,192.0407,3332.0
2019-12-31 11:20:00,206.08,206.18,206.01,206.18,2008.0,191.9755,192.0687,191.9103,192.0687,2008.0
2019-12-31 11:30:00,206.14,206.2,206.05,206.05,1600.0,192.0314,192.0873,191.9476,191.9476,1600.0
2019-12-31 11:40:00,205.97,205.99,205.84,205.94,2173.0,191.8731,191.8917,191.752,191.8451,2173.0
2019-12-31 11:50:00,205.88,205.98,205.59,205.75,5628.0,191.7892,191.8824,191.5191,191.6681,5628.0
2019-12-31 12:00:00,205.75,206.12,205.75,206.09,7947.0,191.6681,192.0128,191.6681,191.9848,7947.0
2019-12-31 12:10:00,206.1,206.22,206.03,206.03,1697.0,191.9942,192.1059,191.929,191.929,1697.0
2019-12-31 12:20:00,206.06,206.2,206.0,206.1,3259.0,191.9569,192.0873,191.901,191.9942,3259.0
2019-12-31 12:30:00,206.11,206.13,206.02,206.11,2655.0,192.0035,192.0221,191.9196,192.0035,2655.0
2019-12-31 12:40:00,206.12,206.19,206.03,206.19,2354.0,192.0128,192.078,191.929,192.078,2354.0
2019-12-31 12:50:00,206.2,206.26,206.04,206.04,2856.0,192.0873,192.1432,191.9383,191.9383,2856.0
2019-12-31 13:00:00,206.11,206.29,206.06,206.24,2006.0,192.0035,192.1712,191.9569,192.1246,2006.0
2019-12-31 13:10:00,206.22,206.24,206.15,206.2,1973.0,192.1059,192.1246,192.0407,192.0873,1973.0
2019-12-31 13:20:00,206.23,206.28,206.21,206.22,2299.0,192.1153,192.1618,192.0966,192.1059,2299.0
2019-12-31 13:30:00,206.25,206.55,206.25,206.41,4318.0,192.1339,192.4134,192.1339,192.2829,4318.0
2019-12-31 13:40:00,206.34,206.46,206.28,206.34,2224.0,192.2177,192.3295,192.1618,192.2177,2224.0
2019-12-31 13:50:00,206.35,206.37,206.16,206.16,3884.0,192.227,192.2457,192.0501,192.0501,3884.0
2019-12-31 14:00:00,206.19,206.24,206.01,206.24,5384.0,192.078,192.1246,191.9103,192.1246,5384.0
2019-12-31 14:10:00,206.26,206.27,206.06,206.21,4015.0,192.1432,192.1525,191.9569,192.0966,4015.0
2019-12-31 14:20:00,206.18,206.18,206.0,206.18,6032.0,192.0687,192.0687,191.901,192.0687,6032.0
2019-12-31 14:30:00,206.18,206.22,206.11,206.11,4558.0,192.0687,192.1059,192.0035,192.0035,4558.0
2019-12-31 14:40:00,206.14,206.18,206.0,206.12,5820.0,192.0314,192.0687,191.901,192.0128,5820.0
2019-12-31 14:50:00,206.06,206.1,206.0,206.01,3301.0,191.9569,191.9942,191.901,191.9103,3301.0
2019-12-31 15:00:00,206.04,206.09,205.96,206.03,5587.0,191.9383,191.9848,191.8637,191.929,5587.0
2019-12-31 15:10:00,206.03,206.19,205.98,206.09,9912.0,191.929,192.078,191.8824,191.9848,9912.0
2019-12-31 15:20:00,206.12,206.39,206.11,206.39,5895.0,192.0128,192.2643,192.0035,192.2643,5895.0
2019-12-31 15:30:00,206.4,206.52,206.36,206.46,6128.0,192.2736,192.3854,192.2364,192.3295,6128.0
2019-12-31 15:40:00,206.49,206.63,206.32,206.35,11667.0,192.3575,192.4879,192.1991,192.227,11667.0
2019-12-31 15:50:00,206.36,206.69,206.2,206.41,62374.0,192.2364,192.5438,192.0873,192.2829,62374.0
2020-01-02 09:30:00,206.54,207.44,205.96,206.77,50194.0,192.404,193.2424,191.8637,192.6183,50194.0
2020-01-02 09:40:00,206.68,206.71,206.25,206.49,14546.0,192.5345,192.5624,192.1339,192.3575,14546.0
2020-01-02 09:50:00,206.67,207.13,206.47,207.03,25948.0,192.5251,192.9537,192.3388,192.8605,25948.0
2020-01-02 10:00:00,207.02,207.51,206.86,207.25,8941.0,192.8512,193.3077,192.7021,193.0655,8941.0
2020-01-02 10:10:00,207.26,207.63,207.13,207.31,9721.0,193.0748,193.4194,192.9537,193.1213,9721.0
2020-01-02 10:20:00,207.34,207.6,207.15,207.53,15294.0,193.1493,193.3915,192.9723,193.3263,15294.0
2020-01-02 10:30:00,207.54,207.63,207.31,207.31,9370.0,193.3356,193.4194,193.1213,193.1213,9370.0
2020-01-02 10:40:00,207.35,207.79,207.34,207.56,16228.0,193.1586,193.5685,193.1493,193.3542,16228.0
2020-01-02 10:50:00,207.56,207.86,207.49,207.82,13151.0,193.3542,193.6337,193.289,193.5964,13151.0
2020-01-02 11:00:00,207.77,207.77,207.52,207.64,5374.0,193.5499,193.5499,193.317,193.4288,5374.0
2020-01-02 11:10:00,207.61,207.65,207.47,207.47,3112.0,193.4008,193.4381,193.2704,193.2704,3112.0
2020-01-02 11:20:00,207.46,207.71,207.45,207.67,4931.0,193.2611,193.494,193.2518,193.4567,4931.0
2020-01-02 11:30:00,207.63,207.7,207.17,207.25,9754.0,193.4194,193.4847,192.9909,193.0655,9754.0
2020-01-02 11:40:00,207.23,207.28,207.03,207.17,5457.0,193.0468,193.0934,192.8605,192.9909,5457.0
2020-01-02 11:50:00,207.28,207.36,207.0,207.12,9764.0,193.0934,193.1679,192.8326,192.9443,9764.0
2020-01-02 12:00:00,207.09,207.09,206.86,207.04,11006.0,192.9164,192.9164,192.7021,192.8698,11006.0
2020-01-02 12:10:00,207.03,207.07,206.89,206.98,4131.0,192.8605,192.8978,192.7301,192.8139,4131.0
2020-01-02 12:20:00,207.0,207.02,206.39,206.39,6349.0,192.8326,192.8512,192.2643,192.2643,6349.0
2020-01-02 12:30:00,206.37,206.51,206.22,206.42,5193.0,192.2457,192.3761,192.1059,192.2923,5193.0
2020-01-02 12:40:00,206.42,206.84,206.42,206.84,6164.0,192.2923,192.6835,192.2923,192.6835,6164.0
2020-01-02 12:50:00,206.81,207.07,206.81,206.93,8112.0,192.6556,192.8978,192.6556,192.7674,8112.0
2020-01-02 13:00:00,206.99,206.99,206.65,206.84,5799.0,192.8232,192.8232,192.5065,192.6835,5799.0
2020-01-02 13:10:00,206.85,206.85,206.56,206.58,6937.0,192.6928,192.6928,192.4227,192.4413,6937.0
2020-01-02 13:20:00,206.55,206.65,206.4,206.42,11042.0,192.4134,192.5065,192.2736,192.2923,11042.0
2020-01-02 13:30:00,206.42,206.42,205.81,205.84,17564.0,192.2923,192.2923,191.724,191.752,17564.0
2020-01-02 13:40:00,205.95,206.45,205.95,206.41,11793.0,191.8544,192.3202,191.8544,192.2829,11793.0
2020-01-02 13:50:00,206.4,206.43,206.2,206.27,3973.0,192.2736,192.3016,192.0873,192.1525,3973.0
2020-01-02 14:00:00,206.32,206.5,206.24,206.44,7598.0,192.1991,192.3668,192.1246,192.3109,7598.0
2020-01-02 14:10:00,206.37,206.61,206.22,206.48,6310.0,192.2457,192.4693,192.1059,192.3482,6310.0
2020-01-02 14:20:00,206.5,206.95,206.46,206.86,7931.0,192.3668,192.786,192.3295,192.7021,7931.0
2020-01-02 14:30:00,206.83,206.98,206.78,206.8,7076.0,192.6742,192.8139,192.6276,192.6463,7076.0
2020-01-02 14:40:00,206.8,207.04,206.78,206.89,5954.0,192.6463,192.8698,192.6276,192.7301,5954.0
2020-01-02 14:50:00,206.93,207.15,206.74,206.83,7148.0,192.7674,192.9723,192.5904,192.6742,7148.0
2020-01-02 15:00:00,206.91,206.91,206.69,206.7,6778.0,192.7487,192.7487,192.5438,192.5531,6778.0
2020-01-02 15:10:00,206.67,206.76,206.5,206.63,12775.0,192.5251,192.609,192.3668,192.4879,12775.0
2020-01-02 15:20:00,206.63,206.63,206.48,206.54,10243.0,192.4879,192.4879,192.3482,192.404,10243.0
2020-01-02 15:30:00,206.55,206.74,206.55,206.64,12204.0,192.4134,192.5904,192.4134,192.4972,12204.0
2020-01-02 15:40:00,206.66,206.73,206.28,206.4,21284.0,192.5158,192.581,192.1618,192.2736,21284.0
2020-01-02 15:50:00,206.34,206.52,206.19,206.31,119311.0,192.2177,192.3854,192.078,192.1898,119311.0
2020-01-03 09:30:00,204.53,205.73,203.73,205.32,51596.0,190.5316,191.6495,189.7864,191.2675,51596.0
2020-01-03 09:40:00,205.12,206.09,204.98,206.09,31302.0,191.0812,191.9848,190.9508,191.9848,31302.0
2020-01-03 09:50:00,206.01,206.11,205.54,206.06,15188.0,191.9103,192.0035,191.4725,191.9569,15188.0
2020-01-03 10:00:00,205.94,206.52,205.65,206.3,17410.0,191.8451,192.3854,191.575,192.1805,17410.0
2020-01-03 10:10:00,206.31,206.55,206.1,206.15,7937.0,192.1898,192.4134,191.9942,192.0407,7937.0
2020-01-03 10:20:00,206.04,206.43,205.98,206.43,5480.0,191.9383,192.3016,191.8824,192.3016,5480.0
2020-01-03 10:30:00,206.42,206.55,205.67,205.79,15902.0,192.2923,192.4134,191.5936,191.7054,15902.0
2020-01-03 10:40:00,205.82,206.3,205.7,205.83,7328.0,191.7333,192.1805,191.6215,191.7426,7328.0
2020-01-03 10:50:00,205.84,205.84,205.48,205.57,11862.0,191.752,191.752,191.4166,191.5004,11862.0
2020-01-03 11:00:00,205.47,205.59,205.38,205.49,7163.0,191.4073,191.5191,191.3234,191.4259,7163.0
2020-01-03 11:10:00,205.43,205.62,205.35,205.35,17432.0,191.37,191.547,191.2955,191.2955,17432.0
2020-01-03 11:20:00,205.38,205.6,205.16,205.37,11679.0,191.3234,191.5284,191.1185,191.3141,11679.0
2020-01-03 11:30:00,205.38,205.62,205.38,205.56,16796.0,191.3234,191.547,191.3234,191.4911,16796.0
2020-01-03 11:40:00,205.58,205.66,205.37,205.51,9706.0,191.5097,191.5843,191.3141,191.4445,9706.0
2020-01-03 11:50:00,205.53,205.61,205.5,205.61,7477.0,191.4632,191.5377,191.4352,191.5377,7477.0
2020-01-03 12:00:00,205.57,206.23,205.53,206.02,13143.0,191.5004,192.1153,191.4632,191.9196,13143.0
2020-01-03 12:10:00,206.01,206.01,205.79,205.85,6527.0,191.9103,191.9103,191.7054,191.7613,6527.0
2020-01-03 12:20:00,205.81,205.95,205.73,205.87,12996.0,191.724,191.8544,191.6495,191.7799,12996.0
2020-01-03 12:30:00,205.84,206.1,205.8,206.01,8295.0,191.752,191.9942,191.7147,191.9103,8295.0
2020-01-03 12:40:00,205.97,206.13,205.85,205.99,7474.0,191.8731,192.0221,191.7613,191.8917,7474.0
2020-01-03 12:50:00,206.04,206.08,205.85,205.92,6207.0,191.9383,191.9755,191.7613,191.8265,6207.0
2020-01-03 13:00:00,205.9,206.09,205.86,206.04,6100.0,191.8078,191.9848,191.7706,191.9383,6100.0
2020-01-03 13:10:00,206.01,206.03,205.71,205.73,6870.0,191.9103,191.929,191.6309,191.6495,6870.0
2020-01-03 13:20:00,205.76,205.98,205.73,205.84,3705.0,191.6774,191.8824,191.6495,191.752,3705.0
2020-01-03 13:30:00,205.83,205.9,205.36,205.55,13311.0,191.7426,191.8078,191.3048,191.4818,13311.0
2020-01-03 13:40:00,205.64,205.76,205.37,205.47,20177.0,191.5656,191.6774,191.3141,191.4073,20177.0
2020-01-03 13:50:00,205.47,205.61,205.38,205.47,5315.0,191.4073,191.5377,191.3234,191.4073,5315.0
2020-01-03 14:00:00,205.49,205.89,205.49,205.64,5797.0,191.4259,191.7985,191.4259,191.5656,5797.0
2020-01-03 14:10:00,205.58,205.68,205.46,205.68,8922.0,191.5097,191.6029,191.398,191.6029,8922.0
2020-01-03 14:20:00,205.7,205.84,205.64,205.84,6280.0,191.6215,191.752,191.5656,191.752,6280.0
2020-01-03 14:30:00,205.83,206.08,205.82,206.03,5080.0,191.7426,191.9755,191.7333,191.929,5080.0
2020-01-03 14:40:00,206.06,206.09,205.78,205.83,7934.0,191.9569,191.9848,191.6961,191.7426,7934.0
2020-01-03 14:50:00,205.9,205.94,205.69,205.69,4323.0,191.8078,191.8451,191.6122,191.6122,4323.0
2020-01-03 15:00:00,205.67,205.81,205.55,205.62,11125.0,191.5936,191.724,191.4818,191.547,11125.0
2020-01-03 15:10:00,205.59,205.62,205.29,205.37,13071.0,191.5191,191.547,191.2396,191.3141,13071.0
2020-01-03 15:20:00,205.33,205.42,204.85,204.95,17321.0,191.2769,191.3607,190.8297,190.9229,17321.0
2020-01-03 15:30:00,204.94,205.15,204.67,204.81,29057.0,190.9136,191.1092,190.662,190.7925,29057.0
2020-01-03 15:40:00,204.8,205.17,204.74,204.83,29851.0,190.7831,191.1278,190.7272,190.8111,29851.0
2020-01-03 15:50:00,204.8,205.24,204.66,204.75,119457.0,190.7831,191.193,190.6527,190.7366,119457.0
2020-01-06 09:30:00,203.81,204.63,203.45,204.56,27442.0,189.8609,190.6248,189.5255,190.5596,27442.0
2020-01-06 09:40:00,204.61,204.96,204.5,204.91,11241.0,190.6061,190.9322,190.5037,190.8856,11241.0
2020-01-06 09:50:00,204.88,204.96,204.47,204.7,8817.0,190.8577,190.9322,190.4757,190.69,8817.0
2020-01-06 10:00:00,204.65,204.93,204.5,204.75,6970.0,190.6434,190.9042,190.5037,190.7366,6970.0
2020-01-06 10:10:00,204.76,205.25,204.6,204.94,20560.0,190.7459,191.2023,190.5968,190.9136,20560.0
2020-01-06 10:20:00,204.92,205.23,204.89,205.23,6921.0,190.8949,191.1837,190.867,191.1837,6921.0
2020-01-06 10:30:00,205.2,205.2,204.8,205.15,12255.0,191.1558,191.1558,190.7831,191.1092,12255.0
2020-01-06 10:40:00,205.16,205.66,204.98,205.36,10724.0,191.1185,191.5843,190.9508,191.3048,10724.0
2020-01-06 10:50:00,205.32,205.32,204.95,205.17,18769.0,191.2675,191.2675,190.9229,191.1278,18769.0
2020-01-06 11:00:00,205.18,205.22,204.72,204.85,14658.0,191.1371,191.1744,190.7086,190.8297,14658.0
2020-01-06 11:10:00,204.97,205.18,204.57,204.57,10168.0,190.9415,191.1371,190.5689,190.5689,10168.0
2020-01-06 11:20:00,204.51,204.61,204.08,204.08,5936.0,190.513,190.6061,190.1124,190.1124,5936.0
2020-01-06 11:30:00,204.18,204.6,204.18,204.52,13794.0,190.2056,190.5968,190.2056,190.5223,13794.0
2020-01-06 11:40:00,204.58,204.76,204.5,204.68,4498.0,190.5782,190.7459,190.5037,190.6713,4498.0
2020-01-06 11:50:00,204.68,204.8,204.6,204.8,11756.0,190.6713,190.7831,190.5968,190.7831,11756.0
2020-01-06 12:00:00,204.81,205.58,204.71,205.58,13912.0,190.7925,191.5097,190.6993,191.5097,13912.0
2020-01-06 12:10:00,205.54,205.62,205.01,205.19,16437.0,191.4725,191.547,190.9788,191.1464,16437.0
2020-01-06 12:20:00,205.23,205.54,205.14,205.54,17156.0,191.1837,191.4725,191.0999,191.4725,17156.0
2020-01-06 12:30:00,205.54,205.7,205.47,205.63,12336.0,191.4725,191.6215,191.4073,191.5563,12336.0
2020-01-06 12:40:00,205.59,205.72,205.18,205.19,9659.0,191.5191,191.6402,191.1371,191.1464,9659.0
2020-01-06 12:50:00,205.24,205.54,205.23,205.53,14394.0,191.193,191.4725,191.1837,191.4632,14394.0
2020-01-06 13:00:00,205.5,206.08,205.34,206.03,16195.0,191.4352,191.9755,191.2862,191.929,16195.0
2020-01-06 13:10:00,206.03,206.22,205.91,205.91,10466.0,191.929,192.1059,191.8172,191.8172,10466.0
2020-01-06 13:20:00,205.97,206.33,205.95,206.31,16380.0,191.8731,192.2084,191.8544,192.1898,16380.0
2020-01-06 13:30:00,206.36,206.56,206.27,206.43,9946.0,192.2364,192.4227,192.1525,192.3016,9946.0
2020-01-06 13:40:00,206.49,206.67,206.49,206.63,13386.0,192.3575,192.5251,192.3575,192.4879,13386.0
2020-01-06 13:50:00,206.58,206.76,206.43,206.59,15206.0,192.4413,192.609,192.3016,192.4506,15206.0
2020-01-06 14:00:00,206.56,206.66,206.42,206.66,9159.0,192.4227,192.5158,192.2923,192.5158,9159.0
2020-01-06 14:10:00,206.67,206.75,206.46,206.74,17741.0,192.5251,192.5997,192.3295,192.5904,17741.0
2020-01-06 14:20:00,206.64,206.81,206.56,206.74,8408.0,192.4972,192.6556,192.4227,192.5904,8408.0
2020-01-06 14:30:00,206.72,207.07,206.71,206.92,15053.0,192.5717,192.8978,192.5624,192.758,15053.0
2020-01-06 14:40:00,206.93,206.98,206.53,206.53,29475.0,192.7674,192.8139,192.3947,192.3947,29475.0
2020-01-06 14:50:00,206.55,206.65,206.19,206.27,19721.0,192.4134,192.5065,192.078,192.1525,19721.0
2020-01-06 15:00:00,206.27,206.34,205.92,206.02,20366.0,192.1525,192.2177,191.8265,191.9196,20366.0
2020-01-06 15:10:00,205.96,206.66,205.96,206.49,21520.0,191.8637,192.5158,191.8637,192.3575,21520.0
2020-01-06 15:20:00,206.49,206.64,206.44,206.59,18169.0,192.3575,192.4972,192.3109,192.4506,18169.0
2020-01-06 15:30:00,206.56,206.83,206.41,206.79,24938.0,192.4227,192.6742,192.2829,192.6369,24938.0
2020-01-06 15:40:00,206.74,207.11,206.73,207.02,28020.0,192.5904,192.935,192.581,192.8512,28020.0
2020-01-06 15:50:00,207.04,207.5,206.82,207.33,210472.0,192.8698,193.2983,192.6649,193.14,210472.0
2020-01-07 09:30:00,206.01,207.21,205.89,207.0,32712.0,191.9103,193.0282,191.7985,192.8326,32712.0
2020-01-07 09:40:00,206.84,206.97,205.81,206.07,26441.0,192.6835,192.8046,191.724,191.9662,26441.0
2020-01-07 09:50:00,205.92,206.52,205.87,206.35,40255.0,191.8265,192.3854,191.7799,192.227,40255.0
2020-01-07 10:00:00,206.43,206.55,205.81,206.42,31196.0,192.3016,192.4134,191.724,192.2923,31196.0
2020-01-07 10:10:00,206.34,206.36,205.89,205.95,8550.0,192.2177,192.2364,191.7985,191.8544,8550.0
2020-01-07 10:20:00,206.01,206.07,205.82,205.99,10720.0,191.9103,191.9662,191.7333,191.8917,10720.0
2020-01-07 10:30:00,205.92,206.01,205.75,205.83,8041.0,191.8265,191.9103,191.6681,191.7426,8041.0
2020-01-07 10:40:00,205.79,205.81,205.64,205.67,9464.0,191.7054,191.724,191.5656,191.5936,9464.0
2020-01-07 10:50:00,205.69,205.9,205.57,205.58,13232.0,191.6122,191.8078,191.5004,191.5097,13232.0
2020-01-07 11:00:00,205.67,205.67,205.3,205.51,10439.0,191.5936,191.5936,191.2489,191.4445,10439.0
2020-01-07 11:10:00,205.56,205.57,205.25,205.3,8083.0,191.4911,191.5004,191.2023,191.2489,8083.0
2020-01-07 11:20:00,205.27,205.81,205.18,205.74,10608.0,191.221,191.724,191.1371,191.6588,10608.0
2020-01-07 11:30:00,205.74,205.77,205.43,205.51,9015.0,191.6588,191.6867,191.37,191.4445,9015.0
2020-01-07 11:40:00,205.48,205.59,205.33,205.34,9651.0,191.4166,191.5191,191.2769,191.2862,9651.0
2020-01-07 11:50:00,205.32,205.63,205.28,205.63,11285.0,191.2675,191.5563,191.2303,191.5563,11285.0
2020-01-07 12:00:00,205.7,205.83,205.55,205.71,7977.0,191.6215,191.7426,191.4818,191.6309,7977.0
2020-01-07 12:10:00,205.63,206.09,205.62,206.09,9599.0,191.5563,191.9848,191.547,191.9848,9599.0
2020-01-07 12:20:00,206.02,206.13,205.86,205.93,5335.0,191.9196,192.0221,191.7706,191.8358,5335.0
2020-01-07 12:30:00,205.9,205.94,205.7,205.74,8079.0,191.8078,191.8451,191.6215,191.6588,8079.0
2020-01-07 12:40:00,205.69,205.86,205.55,205.84,7465.0,191.6122,191.7706,191.4818,191.752,7465.0
2020-01-07 12:50:00,205.76,206.08,205.76,206.08,3504.0,191.6774,191.9755,191.6774,191.9755,3504.0
2020-01-07 13:00:00,206.18,206.23,206.09,206.19,4161.0,192.0687,192.1153,191.9848,192.078,4161.0
2020-01-07 13:10:00,206.31,206.65,206.28,206.65,6271.0,192.1898,192.5065,192.1618,192.5065,6271.0
2020-01-07 13:20:00,206.56,206.58,206.39,206.53,7050.0,192.4227,192.4413,192.2643,192.3947,7050.0
2020-01-07 13:30:00,206.46,206.71,206.42,206.71,4787.0,192.3295,192.5624,192.2923,192.5624,4787.0
2020-01-07 13:40:00,206.67,206.7,206.58,206.61,5858.0,192.5251,192.5531,192.4413,192.4693,5858.0
2020-01-07 13:50:00,206.57,206.65,206.52,206.64,5067.0,192.432,192.5065,192.3854,192.4972,5067.0
2020-01-07 14:00:00,206.61,206.64,206.16,206.4,15166.0,192.4693,192.4972,192.0501,192.2736,15166.0
2020-01-07 14:10:00,206.4,206.42,206.2,206.25,9642.0,192.2736,192.2923,192.0873,192.1339,9642.0
2020-01-07 14:20:00,206.18,206.25,206.13,206.14,4815.0,192.0687,192.1339,192.0221,192.0314,4815.0
2020-01-07 14:30:00,206.15,206.2,206.02,206.05,10638.0,192.0407,192.0873,191.9196,191.9476,10638.0
2020-01-07 14:40:00,206.1,206.15,206.0,206.15,5141.0,191.9942,192.0407,191.901,192.0407,5141.0
2020-01-07 14:50:00,206.16,206.28,206.06,206.14,11985.0,192.0501,192.1618,191.9569,192.0314,11985.0
2020-01-07 15:00:00,206.14,206.23,206.03,206.16,9908.0,192.0314,192.1153,191.929,192.0501,9908.0
2020-01-07 15:10:00,206.13,206.29,206.09,206.28,5475.0,192.0221,192.1712,191.9848,192.1618,5475.0
2020-01-07 15:20:00,206.3,206.39,206.17,206.3,10183.0,192.1805,192.2643,192.0594,192.1805,10183.0
2020-01-07 15:30:00,206.34,206.34,206.09,206.27,14420.0,192.2177,192.2177,191.9848,192.1525,14420.0
2020-01-07 15:40:00,206.26,206.59,206.21,206.47,19846.0,192.1432,192.4506,192.0966,192.3388,19846.0
2020-01-07 15:50:00,206.46,206.46,205.99,206.04,128143.0,192.3295,192.3295,191.8917,191.9383,128143.0
2020-01-08 09:30:00,207.48,207.97,206.0,206.97,47691.0,193.2797,193.7362,191.901,192.8046,47691.0
2020-01-08 09:40:00,206.6,207.59,206.56,207.59,31963.0,192.4599,193.3822,192.4227,193.3822,31963.0
2020-01-08 09:50:00,207.6,208.16,207.6,207.94,14740.0,193.3915,193.9132,193.3915,193.7082,14740.0
2020-01-08 10:00:00,207.86,208.96,207.86,208.48,18985.0,193.6337,194.6584,193.6337,194.2113,18985.0
2020-01-08 10:10:00,208.41,208.94,208.41,208.78,23171.0,194.1461,194.6398,194.1461,194.4907,23171.0
2020-01-08 10:20:00,208.78,208.88,208.61,208.79,7084.0,194.4907,194.5839,194.3324,194.5001,7084.0
2020-01-08 10:30:00,208.84,209.39,208.84,209.24,19536.0,194.5466,195.059,194.5466,194.9193,19536.0
2020-01-08 10:40:00,209.22,209.32,208.65,208.91,11044.0,194.9006,194.9938,194.3696,194.6118,11044.0
2020-01-08 10:50:00,208.88,209.09,208.7,208.92,8444.0,194.5839,194.7795,194.4162,194.6212,8444.0
2020-01-08 11:00:00,208.89,209.04,208.11,208.23,25489.0,194.5932,194.7329,193.8666,193.9784,25489.0
2020-01-08 11:10:00,208.27,208.55,208.23,208.45,20473.0,194.0156,194.2765,193.9784,194.1833,20473.0
2020-01-08 11:20:00,208.42,208.73,208.09,208.61,21855.0,194.1554,194.4442,193.848,194.3324,21855.0
2020-01-08 11:30:00,208.64,208.9,208.18,208.81,41265.0,194.3603,194.6025,193.9318,194.5187,41265.0
2020-01-08 11:40:00,208.92,209.37,208.92,209.3,12599.0,194.6212,195.0404,194.6212,194.9751,12599.0
2020-01-08 11:50:00,209.3,209.37,208.68,208.76,9851.0,194.9751,195.0404,194.3976,194.4721,9851.0
2020-01-08 12:00:00,208.83,208.9,208.47,208.62,34533.0,194.5373,194.6025,194.202,194.3417,34533.0
2020-01-08 12:10:00,208.56,208.57,208.29,208.42,60180.0,194.2858,194.2951,194.0343,194.1554,60180.0
2020-01-08 12:20:00,208.44,208.88,208.2,208.88,29601.0,194.174,194.5839,193.9504,194.5839,29601.0
2020-01-08 12:30:00,208.87,209.06,208.58,208.93,9930.0,194.5746,194.7516,194.3044,194.6305,9930.0
2020-01-08 12:40:00,208.87,209.04,208.74,208.94,10001.0,194.5746,194.7329,194.4535,194.6398,10001.0
2020-01-08 12:50:00,208.9,209.07,208.87,209.05,4315.0,194.6025,194.7609,194.5746,194.7423,4315.0
2020-01-08 13:00:00,209.01,209.09,208.97,209.05,5688.0,194.705,194.7795,194.6677,194.7423,5688.0
2020-01-08 13:10:00,209.05,209.21,208.97,209.05,6473.0,194.7423,194.8913,194.6677,194.7423,6473.0
2020-01-08 13:20:00,209.04,209.16,208.97,208.98,10473.0,194.7329,194.8447,194.6677,194.677,10473.0
2020-01-08 13:30:00,209.0,209.09,208.85,208.93,21604.0,194.6957,194.7795,194.5559,194.6305,21604.0
2020-01-08 13:40:00,208.91,209.12,208.44,208.81,57359.0,194.6118,194.8075,194.174,194.5187,57359.0
2020-01-08 13:50:00,208.85,208.92,208.29,208.46,18432.0,194.5559,194.6212,194.0343,194.1926,18432.0
2020-01-08 14:00:00,208.46,208.6,208.1,208.1,16927.0,194.1926,194.3231,193.8573,193.8573,16927.0
2020-01-08 14:10:00,208.16,208.62,208.14,208.3,19981.0,193.9132,194.3417,193.8945,194.0436,19981.0
2020-01-08 14:20:00,208.24,208.4,208.05,208.12,27862.0,193.9877,194.1367,193.8107,193.8759,27862.0
2020-01-08 14:30:00,208.1,208.35,207.88,208.21,13225.0,193.8573,194.0902,193.6523,193.9597,13225.0
2020-01-08 14:40:00,208.19,208.5,208.16,208.28,9332.0,193.9411,194.2299,193.9132,194.025,9332.0
2020-01-08 14:50:00,208.24,208.43,208.21,208.37,24856.0,193.9877,194.1647,193.9597,194.1088,24856.0
2020-01-08 15:00:00,208.31,208.42,208.23,208.35,29649.0,194.0529,194.1554,193.9784,194.0902,29649.0
2020-01-08 15:10:00,208.36,208.36,208.14,208.31,17852.0,194.0995,194.0995,193.8945,194.0529,17852.0
2020-01-08 15:20:00,208.34,208.53,208.23,208.42,48138.0,194.0809,194.2578,193.9784,194.1554,48138.0
2020-01-08 15:30:00,208.44,208.47,208.04,208.04,36555.0,194.174,194.202,193.8014,193.8014,36555.0
2020-01-08 15:40:00,208.04,208.27,207.6,207.64,99135.0,193.8014,194.0156,193.3915,193.4288,99135.0
2020-01-08 15:50:00,207.58,208.08,207.45,207.72,115566.0,193.3729,193.8386,193.2518,193.5033,115566.0
2020-01-09 09:30:00,209.04,209.18,208.11,208.99,48476.0,194.7329,194.8634,193.8666,194.6864,48476.0
2020-01-09 09:40:00,208.98,209.01,207.11,208.0,20453.0,194.677,194.705,192.935,193.7641,20453.0
2020-01-09 09:50:00,208.0,208.45,207.51,208.45,20428.0,193.7641,194.1833,193.3077,194.1833,20428.0
2020-01-09 10:00:00,208.51,209.14,208.08,209.12,20509.0,194.2392,194.8261,193.8386,194.8075,20509.0
2020-01-09 10:10:00,209.12,209.62,209.09,209.58,16094.0,194.8075,195.2732,194.7795,195.236,16094.0
2020-01-09 10:20:00,209.53,210.22,209.5,210.16,34508.0,195.1894,195.8322,195.1615,195.7763,34508.0
2020-01-09 10:30:00,210.02,210.42,210.02,210.28,11176.0,195.6459,196.0185,195.6459,195.8881,11176.0
2020-01-09 10:40:00,210.28,210.76,210.16,210.58,24834.0,195.8881,196.3352,195.7763,196.1675,24834.0
2020-01-09 10:50:00,210.58,210.8,210.45,210.52,8033.0,196.1675,196.3725,196.0464,196.1116,8033.0
2020-01-09 11:00:00,210.57,210.92,210.53,210.83,14731.0,196.1582,196.4843,196.121,196.4004,14731.0
2020-01-09 11:10:00,210.84,210.87,210.25,210.35,9653.0,196.4097,196.4377,195.8601,195.9533,9653.0
2020-01-09 11:20:00,210.31,210.44,209.89,209.97,8902.0,195.916,196.0371,195.5248,195.5993,8902.0
2020-01-09 11:30:00,209.98,210.02,209.62,209.98,11962.0,195.6086,195.6459,195.2732,195.6086,11962.0
2020-01-09 11:40:00,209.96,210.03,209.58,209.69,9409.0,195.59,195.6552,195.236,195.3385,9409.0
2020-01-09 11:50:00,209.69,209.95,209.61,209.79,20282.0,195.3385,195.5807,195.2639,195.4316,20282.0
2020-01-09 12:00:00,209.79,210.13,209.79,210.11,7420.0,195.4316,195.7483,195.4316,195.7297,7420.0
2020-01-09 12:10:00,210.05,210.18,209.9,210.16,5157.0,195.6738,195.7949,195.5341,195.7763,5157.0
2020-01-09 12:20:00,210.13,210.18,209.56,209.65,12289.0,195.7483,195.7949,195.2174,195.3012,12289.0
2020-01-09 12:30:00,209.65,209.66,209.4,209.43,8040.0,195.3012,195.3105,195.0683,195.0962,8040.0
2020-01-09 12:40:00,209.42,209.51,209.33,209.44,11214.0,195.0869,195.1708,195.0031,195.1056,11214.0
2020-01-09 12:50:00,209.51,209.62,209.41,209.62,9905.0,195.1708,195.2732,195.0776,195.2732,9905.0
2020-01-09 13:00:00,209.58,209.8,209.47,209.68,5781.0,195.236,195.4409,195.1335,195.3291,5781.0
2020-01-09 13:10:00,209.65,209.72,209.47,209.47,7819.0,195.3012,195.3664,195.1335,195.1335,7819.0
2020-01-09 13:20:00,209.51,209.87,209.41,209.87,4716.0,195.1708,195.5061,195.0776,195.5061,4716.0
2020-01-09 13:30:00,209.84,209.95,209.73,209.76,5582.0,195.4782,195.5807,195.3757,195.4037,5582.0
2020-01-09 13:40:00,209.76,209.82,209.73,209.79,6167.0,195.4037,195.4596,195.3757,195.4316,6167.0
2020-01-09 13:50:00,209.81,209.83,209.61,209.71,5551.0,195.4502,195.4689,195.2639,195.3571,5551.0
2020-01-09 14:00:00,209.66,209.87,209.63,209.87,5091.0,195.3105,195.5061,195.2826,195.5061,5091.0
2020-01-09 14:10:00,209.86,209.99,209.74,209.81,6353.0,195.4968,195.6179,195.385,195.4502,6353.0
2020-01-09 14:20:00,209.86,210.04,209.86,209.97,4246.0,195.4968,195.6645,195.4968,195.5993,4246.0
2020-01-09 14:30:00,210.01,210.12,209.98,210.07,5547.0,195.6366,195.739,195.6086,195.6924,5547.0
2020-01-09 14:40:00,210.06,210.23,210.05,210.15,4169.0,195.6831,195.8415,195.6738,195.767,4169.0
2020-01-09 14:50:00,210.12,210.24,210.08,210.11,10511.0,195.739,195.8508,195.7018,195.7297,10511.0
2020-01-09 15:00:00,210.09,210.18,210.02,210.18,3737.0,195.7111,195.7949,195.6459,195.7949,3737.0
2020-01-09 15:10:00,210.21,210.6,210.19,210.55,10912.0,195.8229,196.1862,195.8042,196.1396,10912.0
2020-01-09 15:20:00,210.6,210.8,210.51,210.76,12236.0,196.1862,196.3725,196.1023,196.3352,12236.0
2020-01-09 15:30:00,210.76,210.95,210.73,210.95,21195.0,196.3352,196.5122,196.3073,196.5122,21195.0
2020-01-09 15:40:00,210.95,211.28,210.89,211.28,45852.0,196.5122,196.8196,196.4563,196.8196,45852.0
2020-01-09 15:50:00,211.27,212.02,211.17,211.97,207069.0,196.8103,197.509,196.7172,197.4624,207069.0
2020-01-10 09:30:00,212.13,212.13,210.72,211.67,37837.0,197.6115,197.6115,196.298,197.1829,37837.0
2020-01-10 09:40:00,211.71,212.13,211.55,212.01,19156.0,197.2202,197.6115,197.0712,197.4997,19156.0
2020-01-10 09:50:00,211.92,211.95,211.23,211.61,12569.0,197.4158,197.4438,196.7731,197.127,12569.0
2020-01-10 10:00:00,211.66,211.78,211.09,211.09,12797.0,197.1736,197.2854,196.6426,196.6426,12797.0
2020-01-10 10:10:00,211.2,211.28,210.92,211.0,9555.0,196.7451,196.8196,196.4843,196.5588,9555.0
2020-01-10 10:20:00,211.02,211.33,211.02,211.15,5602.0,196.5774,196.8662,196.5774,196.6985,5602.0
2020-01-10 10:30:00,211.21,211.53,211.17,211.26,10602.0,196.7544,197.0525,196.7172,196.801,10602.0
2020-01-10 10:40:00,211.25,211.28,211.0,211.14,10630.0,196.7917,196.8196,196.5588,196.6892,10630.0
2020-01-10 10:50:00,211.14,211.73,211.04,211.57,8970.0,196.6892,197.2388,196.5961,197.0898,8970.0
2020-01-10 11:00:00,211.51,211.58,211.32,211.46,22122.0,197.0339,197.0991,196.8569,196.9873,22122.0
2020-01-10 11:10:00,211.44,211.63,211.28,211.52,19469.0,196.9687,197.1457,196.8196,197.0432,19469.0
2020-01-10 11:20:00,211.52,211.62,211.33,211.57,40850.0,197.0432,197.1364,196.8662,197.0898,40850.0
2020-01-10 11:30:00,211.48,211.72,211.3,211.61,41883.0,197.0059,197.2295,196.8383,197.127,41883.0
2020-01-10 11:40:00,211.54,211.62,211.41,211.5,19929.0,197.0618,197.1364,196.9407,197.0246,19929.0
2020-01-10 11:50:00,211.55,211.58,211.4,211.48,14954.0,197.0712,197.0991,196.9314,197.0059,14954.0
2020-01-10 12:00:00,211.49,211.54,210.91,210.98,36867.0,197.0153,197.0618,196.475,196.5402,36867.0
2020-01-10 12:10:00,210.82,211.09,210.66,210.71,5060.0,196.3911,196.6426,196.2421,196.2886,5060.0
2020-01-10 12:20:00,210.64,210.7,210.43,210.52,4863.0,196.2234,196.2793,196.0278,196.1116,4863.0
2020-01-10 12:30:00,210.49,210.84,210.49,210.79,4287.0,196.0837,196.4097,196.0837,196.3632,4287.0
2020-01-10 12:40:00,210.77,210.92,210.76,210.92,5866.0,196.3445,196.4843,196.3352,196.4843,5866.0
2020-01-10 12:50:00,210.86,210.88,210.52,210.52,7541.0,196.4284,196.447,196.1116,196.1116,7541.0
2020-01-10 13:00:00,210.59,210.68,210.41,210.5,6113.0,196.1769,196.2607,196.0092,196.093,6113.0
2020-01-10 13:10:00,210.5,210.72,210.48,210.58,7839.0,196.093,196.298,196.0744,196.1675,7839.0
2020-01-10 13:20:00,210.54,210.56,210.23,210.33,8008.0,196.1303,196.1489,195.8415,195.9347,8008.0
2020-01-10 13:30:00,210.33,210.63,210.29,210.57,4168.0,195.9347,196.2141,195.8974,196.1582,4168.0
2020-01-10 13:40:00,210.56,210.86,210.52,210.69,4712.0,196.1489,196.4284,196.1116,196.27,4712.0
2020-01-10 13:50:00,210.69,211.11,210.69,211.1,10769.0,196.27,196.6613,196.27,196.652,10769.0
2020-01-10 14:00:00,211.1,211.43,211.03,211.37,21973.0,196.652,196.9594,196.5867,196.9035,21973.0
2020-01-10 14:10:00,211.36,211.41,211.2,211.38,9377.0,196.8942,196.9407,196.7451,196.9128,9377.0
2020-01-10 14:20:00,211.32,211.51,211.32,211.4,6286.0,196.8569,197.0339,196.8569,196.9314,6286.0
2020-01-10 14:30:00,211.42,211.78,211.42,211.76,10499.0,196.9501,197.2854,196.9501,197.2668,10499.0
2020-01-10 14:40:00,211.73,211.92,211.71,211.86,31468.0,197.2388,197.4158,197.2202,197.3599,31468.0
2020-01-10 14:50:00,211.87,212.11,211.86,212.08,41822.0,197.3693,197.5928,197.3599,197.5649,41822.0
2020-01-10 15:00:00,212.03,212.07,211.57,211.61,33841.0,197.5183,197.5556,197.0898,197.127,33841.0
2020-01-10 15:10:00,211.6,211.66,211.43,211.54,19068.0,197.1177,197.1736,196.9594,197.0618,19068.0
2020-01-10 15:20:00,211.53,211.7,211.49,211.65,17879.0,197.0525,197.2109,197.0153,197.1643,17879.0
2020-01-10 15:30:00,211.64,211.68,211.34,211.39,31981.0,197.155,197.1923,196.8755,196.9221,31981.0
2020-01-10 15:40:00,211.4,211.54,210.95,211.27,35260.0,196.9314,197.0618,196.5122,196.8103,35260.0
2020-01-10 15:50:00,211.21,211.77,211.16,211.56,113378.0,196.7544,197.2761,196.7078,197.0805,113378.0
2020-01-13 09:30:00,211.62,212.0,210.44,211.18,67614.0,197.1364,197.4904,196.0371,196.7265,67614.0
2020-01-13 09:40:00,211.11,212.18,211.06,212.11,42356.0,196.6613,197.658,196.6147,197.5928,42356.0
2020-01-13 09:50:00,212.2,212.2,211.45,211.72,20022.0,197.6767,197.6767,196.978,197.2295,20022.0
2020-01-13 10:00:00,211.63,211.81,211.37,211.45,12552.0,197.1457,197.3134,196.9035,196.978,12552.0
2020-01-13 10:10:00,211.5,211.87,211.24,211.63,16866.0,197.0246,197.3693,196.7824,197.1457,16866.0
2020-01-13 10:20:00,211.59,211.94,211.5,211.77,10411.0,197.1084,197.4345,197.0246,197.2761,10411.0
2020-01-13 10:30:00,211.68,211.9,211.55,211.68,25330.0,197.1923,197.3972,197.0712,197.1923,25330.0
2020-01-13 10:40:00,211.8,212.05,211.73,211.79,9240.0,197.304,197.5369,197.2388,197.2947,9240.0
2020-01-13 10:50:00,211.81,212.07,211.72,212.06,11271.0,197.3134,197.5556,197.2295,197.5462,11271.0
2020-01-13 11:00:00,212.1,212.61,211.94,212.61,37809.0,197.5835,198.0586,197.4345,198.0586,37809.0
2020-01-13 11:10:00,212.51,212.65,212.4,212.55,25448.0,197.9654,198.0959,197.863,198.0027,25448.0
2020-01-13 11:20:00,212.55,212.76,212.4,212.54,14467.0,198.0027,198.1983,197.863,197.9934,14467.0
2020-01-13 11:30:00,212.58,213.27,212.54,213.2,14965.0,198.0307,198.6734,197.9934,198.6082,14965.0
2020-01-13 11:40:00,213.14,213.26,212.71,213.12,17291.0,198.5523,198.6641,198.1518,198.5337,17291.0
2020-01-13 11:50:00,213.18,213.22,212.74,213.0,22546.0,198.5896,198.6269,198.1797,198.4219,22546.0
2020-01-13 12:00:00,212.92,213.31,212.92,213.25,19350.0,198.3474,198.7107,198.3474,198.6548,19350.0
2020-01-13 12:10:00,213.29,213.38,213.19,213.31,6840.0,198.6921,198.7759,198.5989,198.7107,6840.0
2020-01-13 12:20:00,213.29,213.29,212.93,213.01,8018.0,198.6921,198.6921,198.3567,198.4312,8018.0
2020-01-13 12:30:00,213.05,213.18,212.96,212.96,4381.0,198.4685,198.5896,198.3846,198.3846,4381.0
2020-01-13 12:40:00,213.09,213.13,212.96,213.06,6693.0,198.5058,198.543,198.3846,198.4778,6693.0
2020-01-13 12:50:00,213.04,213.24,213.04,213.16,8194.0,198.4592,198.6455,198.4592,198.571,8194.0
2020-01-13 13:00:00,213.17,213.26,213.05,213.26,9218.0,198.5803,198.6641,198.4685,198.6641,9218.0
2020-01-13 13:10:00,213.21,213.21,212.94,213.01,7608.0,198.6175,198.6175,198.366,198.4312,7608.0
2020-01-13 13:20:00,213.01,213.06,212.91,213.03,4861.0,198.4312,198.4778,198.3381,198.4499,4861.0
2020-01-13 13:30:00,213.02,213.04,212.84,212.84,6409.0,198.4405,198.4592,198.2729,198.2729,6409.0
2020-01-13 13:40:00,212.8,212.85,212.67,212.67,6392.0,198.2356,198.2822,198.1145,198.1145,6392.0
2020-01-13 13:50:00,212.69,212.88,212.69,212.83,8843.0,198.1331,198.3101,198.1331,198.2635,8843.0
2020-01-13 14:00:00,212.88,212.88,212.54,212.68,11232.0,198.3101,198.3101,197.9934,198.1238,11232.0
2020-01-13 14:10:00,212.7,212.87,212.55,212.55,8494.0,198.1424,198.3008,198.0027,198.0027,8494.0
2020-01-13 14:20:00,212.59,212.76,212.52,212.76,5919.0,198.04,198.1983,197.9748,198.1983,5919.0
2020-01-13 14:30:00,212.71,213.03,212.7,213.0,11534.0,198.1518,198.4499,198.1424,198.4219,11534.0
2020-01-13 14:40:00,212.99,213.07,212.67,212.67,16656.0,198.4126,198.4871,198.1145,198.1145,16656.0
2020-01-13 14:50:00,212.63,212.91,212.63,212.85,9490.0,198.0772,198.3381,198.0772,198.2822,9490.0
2020-01-13 15:00:00,212.87,213.07,212.85,212.93,11804.0,198.3008,198.4871,198.2822,198.3567,11804.0
2020-01-13 15:10:00,212.92,212.93,212.63,212.68,9489.0,198.3474,198.3567,198.0772,198.1238,9489.0
2020-01-13 15:20:00,212.66,212.8,212.57,212.74,20565.0,198.1052,198.2356,198.0213,198.1797,20565.0
2020-01-13 15:30:00,212.77,213.0,212.73,212.85,26804.0,198.2077,198.4219,198.1704,198.2822,26804.0
2020-01-13 15:40:00,212.86,213.1,212.7,213.04,39273.0,198.2915,198.5151,198.1424,198.4592,39273.0
2020-01-13 15:50:00,213.06,213.53,213.05,213.51,74044.0,198.4778,198.9156,198.4685,198.897,74044.0
2020-01-14 09:30:00,213.75,214.66,213.26,214.6,41251.0,199.1206,199.9683,198.6641,199.9124,41251.0
2020-01-14 09:40:00,214.62,214.94,214.26,214.6,28445.0,199.931,200.2291,199.5957,199.9124,28445.0
2020-01-14 09:50:00,214.64,214.96,214.3,214.39,20884.0,199.9497,200.2478,199.6329,199.7168,20884.0
2020-01-14 10:00:00,214.52,215.39,214.46,215.16,17770.0,199.8379,200.6483,199.782,200.4341,17770.0
2020-01-14 10:10:00,215.25,215.38,214.91,214.91,14604.0,200.5179,200.639,200.2012,200.2012,14604.0
2020-01-14 10:20:00,214.87,215.37,214.87,215.1,14551.0,200.1639,200.6297,200.1639,200.3782,14551.0
2020-01-14 10:30:00,215.17,216.13,215.07,216.09,34827.0,200.4434,201.3377,200.3502,201.3004,34827.0
2020-01-14 10:40:00,216.06,216.06,215.18,215.26,13843.0,201.2725,201.2725,200.4527,200.5272,13843.0
2020-01-14 10:50:00,215.24,215.47,215.11,215.33,17198.0,200.5086,200.7229,200.3875,200.5924,17198.0
2020-01-14 11:00:00,215.39,215.68,215.08,215.46,14929.0,200.6483,200.9185,200.3596,200.7135,14929.0
2020-01-14 11:10:00,215.49,215.84,215.36,215.59,12687.0,200.7415,201.0675,200.6204,200.8346,12687.0
2020-01-14 11:20:00,215.52,215.86,215.31,215.72,14458.0,200.7694,201.0862,200.5738,200.9558,14458.0
2020-01-14 11:30:00,215.72,215.87,215.65,215.74,9955.0,200.9558,201.0955,200.8905,200.9744,9955.0
2020-01-14 11:40:00,215.75,215.89,215.53,215.66,8785.0,200.9837,201.1141,200.7788,200.8999,8785.0
2020-01-14 11:50:00,215.66,215.95,215.24,215.72,16829.0,200.8999,201.17,200.5086,200.9558,16829.0
2020-01-14 12:00:00,215.75,215.99,215.75,215.98,10057.0,200.9837,201.2073,200.9837,201.198,10057.0
2020-01-14 12:10:00,216.0,216.22,215.86,215.95,19426.0,201.2166,201.4215,201.0862,201.17,19426.0
2020-01-14 12:20:00,215.95,216.3,215.88,216.13,25319.0,201.17,201.4961,201.1048,201.3377,25319.0
2020-01-14 12:30:00,216.13,216.33,216.13,216.18,13901.0,201.3377,201.524,201.3377,201.3843,13901.0
2020-01-14 12:40:00,216.22,216.35,216.09,216.25,17688.0,201.4215,201.5426,201.3004,201.4495,17688.0
2020-01-14 12:50:00,216.23,216.38,216.23,216.35,16697.0,201.4308,201.5706,201.4308,201.5426,16697.0
2020-01-14 13:00:00,216.31,216.58,216.29,216.44,21006.0,201.5054,201.7569,201.4867,201.6265,21006.0
2020-01-14 13:10:00,216.44,216.58,216.28,216.28,22336.0,201.6265,201.7569,201.4774,201.4774,22336.0
2020-01-14 13:20:00,216.27,216.33,216.07,216.12,13768.0,201.4681,201.524,201.2818,201.3284,13768.0
2020-01-14 13:30:00,216.09,216.23,215.75,216.18,19410.0,201.3004,201.4308,200.9837,201.3843,19410.0
2020-01-14 13:40:00,216.14,216.17,215.72,215.99,11548.0,201.347,201.375,200.9558,201.2073,11548.0
2020-01-14 13:50:00,215.99,216.22,215.99,216.03,21461.0,201.2073,201.4215,201.2073,201.2445,21461.0
2020-01-14 14:00:00,216.01,216.03,215.17,215.27,21312.0,201.2259,201.2445,200.4434,200.5365,21312.0
2020-01-14 14:10:00,215.32,215.43,215.13,215.25,11637.0,200.5831,200.6856,200.4061,200.5179,11637.0
2020-01-14 14:20:00,215.17,215.5,215.09,215.5,12788.0,200.4434,200.7508,200.3689,200.7508,12788.0
2020-01-14 14:30:00,215.43,215.51,215.31,215.31,12563.0,200.6856,200.7601,200.5738,200.5738,12563.0
2020-01-14 14:40:00,215.36,215.56,215.33,215.41,9841.0,200.6204,200.8067,200.5924,200.667,9841.0
2020-01-14 14:50:00,215.33,215.4,215.17,215.2,12991.0,200.5924,200.6577,200.4434,200.4713,12991.0
2020-01-14 15:00:00,215.19,215.71,215.16,215.54,21810.0,200.462,200.9464,200.4341,200.7881,21810.0
2020-01-14 15:10:00,215.52,215.75,215.41,215.67,27726.0,200.7694,200.9837,200.667,200.9092,27726.0
2020-01-14 15:20:00,215.69,215.84,215.51,215.58,49693.0,200.9278,201.0675,200.7601,200.8253,49693.0
2020-01-14 15:30:00,215.6,215.92,215.47,215.61,49928.0,200.844,201.1421,200.7229,200.8533,49928.0
2020-01-14 15:40:00,215.63,215.78,215.54,215.54,37616.0,200.8719,201.0116,200.7881,200.7881,37616.0
2020-01-14 15:50:00,215.41,215.78,215.18,215.7,112259.0,200.667,201.0116,200.4527,200.9371,112259.0
2020-01-15 09:30:00,216.0,217.69,216.0,217.14,32671.0,201.2166,202.7909,201.2166,202.2786,32671.0
2020-01-15 09:40:00,217.16,217.41,216.83,217.36,10793.0,202.2972,202.5301,201.9898,202.4835,10793.0
2020-01-15 09:50:00,217.52,217.52,216.84,217.03,52826.0,202.6326,202.6326,201.9991,202.1761,52826.0
2020-01-15 10:00:00,217.18,218.18,217.06,217.91,36418.0,202.3158,203.2474,202.204,202.9959,36418.0
2020-01-15 10:10:00,217.94,218.36,217.91,218.24,21326.0,203.0238,203.4151,202.9959,203.3033,21326.0
2020-01-15 10:20:00,218.21,218.71,218.05,218.71,15441.0,203.2753,203.7411,203.1263,203.7411,15441.0
2020-01-15 10:30:00,218.7,219.11,218.5,218.67,45070.0,203.7318,204.1137,203.5455,203.7038,45070.0
2020-01-15 10:40:00,218.61,218.67,216.96,217.09,37364.0,203.648,203.7038,202.1109,202.232,37364.0
2020-01-15 10:50:00,217.01,217.39,216.82,217.08,29837.0,202.1575,202.5115,201.9805,202.2227,29837.0
2020-01-15 11:00:00,217.25,217.78,217.24,217.53,23947.0,202.381,202.8748,202.3717,202.6419,23947.0
2020-01-15 11:10:00,217.56,218.04,217.46,217.66,28230.0,202.6698,203.117,202.5767,202.763,28230.0
2020-01-15 11:20:00,217.74,217.98,217.63,217.64,15406.0,202.8375,203.0611,202.735,202.7443,15406.0
2020-01-15 11:30:00,217.67,218.4,217.67,218.03,24222.0,202.7723,203.4523,202.7723,203.1077,24222.0
2020-01-15 11:40:00,218.04,218.43,218.04,218.13,16397.0,203.117,203.4803,203.117,203.2008,16397.0
2020-01-15 11:50:00,218.19,218.19,217.57,217.75,52919.0,203.2567,203.2567,202.6791,202.8468,52919.0
2020-01-15 12:00:00,217.83,218.27,217.76,217.98,28237.0,202.9213,203.3312,202.8561,203.0611,28237.0
2020-01-15 12:10:00,218.0,218.19,217.94,218.05,13517.0,203.0797,203.2567,203.0238,203.1263,13517.0
2020-01-15 12:20:00,218.05,218.1,217.91,218.06,16164.0,203.1263,203.1729,202.9959,203.1356,16164.0
2020-01-15 12:30:00,218.07,218.11,217.86,217.99,14778.0,203.1449,203.1822,202.9493,203.0704,14778.0
2020-01-15 12:40:00,218.01,218.08,217.69,217.7,40282.0,203.089,203.1542,202.7909,202.8002,40282.0
2020-01-15 12:50:00,217.72,217.83,217.27,217.4,23457.0,202.8189,202.9213,202.3997,202.5208,23457.0
2020-01-15 13:00:00,217.4,217.81,217.39,217.81,13868.0,202.5208,202.9027,202.5115,202.9027,13868.0
2020-01-15 13:10:00,217.75,217.81,217.51,217.71,12228.0,202.8468,202.9027,202.6232,202.8096,12228.0
2020-01-15 13:20:00,217.66,217.75,217.51,217.74,24029.0,202.763,202.8468,202.6232,202.8375,24029.0
2020-01-15 13:30:00,217.75,217.83,217.55,217.77,26839.0,202.8468,202.9213,202.6605,202.8654,26839.0
2020-01-15 13:40:00,217.8,218.23,217.8,218.01,16107.0,202.8934,203.294,202.8934,203.089,16107.0
2020-01-15 13:50:00,218.02,218.25,217.98,218.24,12413.0,203.0983,203.3126,203.0611,203.3033,12413.0
2020-01-15 14:00:00,218.28,218.38,218.21,218.33,9246.0,203.3405,203.4337,203.2753,203.3871,9246.0
2020-01-15 14:10:00,218.37,218.66,218.36,218.63,7494.0,203.4244,203.6945,203.4151,203.6666,7494.0
2020-01-15 14:20:00,218.71,218.98,218.64,218.83,23057.0,203.7411,203.9926,203.6759,203.8529,23057.0
2020-01-15 14:30:00,218.8,218.81,218.37,218.44,13456.0,203.825,203.8343,203.4244,203.4896,13456.0
2020-01-15 14:40:00,218.48,218.69,218.38,218.44,12931.0,203.5269,203.7225,203.4337,203.4896,12931.0
2020-01-15 14:50:00,218.43,218.57,218.34,218.39,19830.0,203.4803,203.6107,203.3964,203.443,19830.0
2020-01-15 15:00:00,218.39,218.52,218.14,218.31,54640.0,203.443,203.5641,203.2101,203.3685,54640.0
2020-01-15 15:10:00,218.3,218.65,218.28,218.54,22749.0,203.3592,203.6852,203.3405,203.5827,22749.0
2020-01-15 15:20:00,218.53,218.56,218.33,218.48,27495.0,203.5734,203.6014,203.3871,203.5269,27495.0
2020-01-15 15:30:00,218.46,218.54,218.25,218.47,26598.0,203.5082,203.5827,203.3126,203.5175,26598.0
2020-01-15 15:40:00,218.5,218.65,218.4,218.59,27630.0,203.5455,203.6852,203.4523,203.6293,27630.0
2020-01-15 15:50:00,218.62,218.72,218.42,218.49,77422.0,203.6573,203.7504,203.471,203.5362,77422.0
2020-01-16 09:30:00,218.49,219.29,218.09,218.45,48700.0,203.5362,204.2814,203.1635,203.4989,48700.0
2020-01-16 09:40:00,218.52,219.03,218.37,218.67,18132.0,203.5641,204.0392,203.4244,203.7038,18132.0
2020-01-16 09:50:00,218.73,218.91,218.32,218.35,13872.0,203.7597,203.9274,203.3778,203.4057,13872.0
2020-01-16 10:00:00,218.35,218.49,217.81,217.94,28700.0,203.4057,203.5362,202.9027,203.0238,28700.0
2020-01-16 10:10:00,217.97,218.31,217.66,217.97,46230.0,203.0518,203.3685,202.763,203.0518,46230.0
2020-01-16 10:20:00,218.0,218.16,217.24,217.86,57633.0,203.0797,203.2288,202.3717,202.9493,57633.0
2020-01-16 10:30:00,217.99,218.19,217.82,218.11,14313.0,203.0704,203.2567,202.912,203.1822,14313.0
2020-01-16 10:40:00,218.14,218.34,217.91,217.91,7673.0,203.2101,203.3964,202.9959,202.9959,7673.0
2020-01-16 10:50:00,217.99,218.17,217.7,217.8,57537.0,203.0704,203.2381,202.8002,202.8934,57537.0
2020-01-16 11:00:00,217.78,218.25,217.78,218.23,13545.0,202.8748,203.3126,202.8748,203.294,13545.0
2020-01-16 11:10:00,218.27,218.27,217.9,218.0,9834.0,203.3312,203.3312,202.9865,203.0797,9834.0
2020-01-16 11:20:00,217.96,218.04,217.54,217.55,8471.0,203.0424,203.117,202.6512,202.6605,8471.0
2020-01-16 11:30:00,217.52,217.56,217.27,217.35,12152.0,202.6326,202.6698,202.3997,202.4742,12152.0
2020-01-16 11:40:00,217.42,217.52,217.2,217.45,9956.0,202.5394,202.6326,202.3345,202.5673,9956.0
2020-01-16 11:50:00,217.44,217.8,217.42,217.68,4554.0,202.558,202.8934,202.5394,202.7816,4554.0
2020-01-16 12:00:00,217.72,218.12,217.61,218.04,11235.0,202.8189,203.1915,202.7164,203.117,11235.0
2020-01-16 12:10:00,218.03,218.12,217.96,218.11,2734.0,203.1077,203.1915,203.0424,203.1822,2734.0
2020-01-16 12:20:00,218.07,218.11,217.6,217.65,13405.0,203.1449,203.1822,202.7071,202.7537,13405.0
2020-01-16 12:30:00,217.68,218.31,217.67,218.31,5791.0,202.7816,203.3685,202.7723,203.3685,5791.0
2020-01-16 12:40:00,218.28,218.32,218.1,218.1,5234.0,203.3405,203.3778,203.1729,203.1729,5234.0
2020-01-16 12:50:00,218.12,218.18,218.06,218.07,4759.0,203.1915,203.2474,203.1356,203.1449,4759.0
2020-01-16 13:00:00,218.03,218.17,217.9,217.96,9302.0,203.1077,203.2381,202.9865,203.0424,9302.0
2020-01-16 13:10:00,217.98,218.01,217.86,217.94,5289.0,203.0611,203.089,202.9493,203.0238,5289.0
2020-01-16 13:20:00,217.99,218.19,217.94,218.04,11775.0,203.0704,203.2567,203.0238,203.117,11775.0
2020-01-16 13:30:00,217.99,218.23,217.98,218.22,29539.0,203.0704,203.294,203.0611,203.2846,29539.0
2020-01-16 13:40:00,218.16,218.25,218.08,218.21,11191.0,203.2288,203.3126,203.1542,203.2753,11191.0
2020-01-16 13:50:00,218.23,218.33,218.2,218.32,3406.0,203.294,203.3871,203.266,203.3778,3406.0
2020-01-16 14:00:00,218.34,218.35,218.23,218.26,4649.0,203.3964,203.4057,203.294,203.3219,4649.0
2020-01-16 14:10:00,218.26,218.39,218.22,218.39,22007.0,203.3219,203.443,203.2846,203.443,22007.0
2020-01-16 14:20:00,218.36,218.46,218.36,218.36,3402.0,203.4151,203.5082,203.4151,203.4151,3402.0
2020-01-16 14:30:00,218.41,218.42,218.12,218.17,4467.0,203.4616,203.471,203.1915,203.2381,4467.0
2020-01-16 14:40:00,218.15,218.17,218.07,218.16,4997.0,203.2194,203.2381,203.1449,203.2288,4997.0
2020-01-16 14:50:00,218.14,218.14,217.91,217.94,4237.0,203.2101,203.2101,202.9959,203.0238,4237.0
2020-01-16 15:00:00,217.89,217.91,217.66,217.66,6622.0,202.9772,202.9959,202.763,202.763,6622.0
2020-01-16 15:10:00,217.62,217.97,217.6,217.91,6245.0,202.7257,203.0518,202.7071,202.9959,6245.0
2020-01-16 15:20:00,217.9,217.91,217.62,217.67,8905.0,202.9865,202.9959,202.7257,202.7723,8905.0
2020-01-16 15:30:00,217.67,217.78,217.61,217.65,13861.0,202.7723,202.8748,202.7164,202.7537,13861.0
2020-01-16 15:40:00,217.65,217.83,217.58,217.64,21969.0,202.7537,202.9213,202.6884,202.7443,21969.0
2020-01-16 15:50:00,217.64,218.06,217.6,217.98,71196.0,202.7443,203.1356,202.7071,203.0611,71196.0
2020-01-17 09:30:00,219.06,219.91,218.67,219.85,132610.0,204.0672,204.859,203.7038,204.8031,132610.0
2020-01-17 09:40:00,219.94,220.42,219.64,219.72,14509.0,204.8869,205.3341,204.6075,204.682,14509.0
2020-01-17 09:50:00,219.62,220.13,219.36,219.9,9035.0,204.5888,205.0639,204.3466,204.8497,9035.0
2020-01-17 10:00:00,219.81,219.81,219.4,219.54,6870.0,204.7658,204.7658,204.3839,204.5143,6870.0
2020-01-17 10:10:00,219.45,219.65,219.11,219.52,11656.0,204.4305,204.6168,204.1137,204.4957,11656.0
2020-01-17 10:20:00,219.5,219.67,219.34,219.53,8663.0,204.477,204.6354,204.328,204.505,8663.0
2020-01-17 10:30:00,219.57,219.59,219.16,219.17,8100.0,204.5423,204.5609,204.1603,204.1696,8100.0
2020-01-17 10:40:00,219.2,219.59,219.15,219.27,9389.0,204.1976,204.5609,204.151,204.2628,9389.0
2020-01-17 10:50:00,219.27,219.27,218.65,218.65,12979.0,204.2628,204.2628,203.6852,203.6852,12979.0
2020-01-17 11:00:00,218.69,219.07,218.63,218.86,9236.0,203.7225,204.0765,203.6666,203.8808,9236.0
2020-01-17 11:10:00,218.86,219.11,218.59,218.73,8067.0,203.8808,204.1137,203.6293,203.7597,8067.0
2020-01-17 11:20:00,218.71,218.73,218.39,218.73,7531.0,203.7411,203.7597,203.443,203.7597,7531.0
2020-01-17 11:30:00,218.74,219.0,218.63,218.65,12682.0,203.7691,204.0113,203.6666,203.6852,12682.0
2020-01-17 11:40:00,218.63,218.75,218.55,218.75,9474.0,203.6666,203.7784,203.5921,203.7784,9474.0
2020-01-17 11:50:00,218.76,219.01,218.71,218.83,10761.0,203.7877,204.0206,203.7411,203.8529,10761.0
2020-01-17 12:00:00,218.83,218.99,218.77,218.98,9533.0,203.8529,204.0019,203.797,203.9926,9533.0
2020-01-17 12:10:00,219.01,219.15,218.91,219.11,10638.0,204.0206,204.151,203.9274,204.1137,10638.0
2020-01-17 12:20:00,219.11,219.18,219.0,219.0,4962.0,204.1137,204.1789,204.0113,204.0113,4962.0
2020-01-17 12:30:00,219.03,219.11,218.91,218.94,5705.0,204.0392,204.1137,203.9274,203.9554,5705.0
2020-01-17 12:40:00,218.98,218.98,218.76,218.89,8190.0,203.9926,203.9926,203.7877,203.9088,8190.0
2020-01-17 12:50:00,218.86,219.04,218.8,218.87,5679.0,203.8808,204.0485,203.825,203.8902,5679.0
2020-01-17 13:00:00,218.85,219.0,218.82,218.98,5462.0,203.8715,204.0113,203.8436,203.9926,5462.0
2020-01-17 13:10:00,218.98,219.16,218.91,219.16,3926.0,203.9926,204.1603,203.9274,204.1603,3926.0
2020-01-17 13:20:00,219.2,219.21,219.07,219.07,5286.0,204.1976,204.2069,204.0765,204.0765,5286.0
2020-01-17 13:30:00,219.08,219.17,219.05,219.11,5167.0,204.0858,204.1696,204.0578,204.1137,5167.0
2020-01-17 13:40:00,219.08,219.11,218.95,219.01,5177.0,204.0858,204.1137,203.9647,204.0206,5177.0
2020-01-17 13:50:00,219.05,219.09,218.98,219.03,7280.0,204.0578,204.0951,203.9926,204.0392,7280.0
2020-01-17 14:00:00,219.03,219.22,219.0,219.22,6042.0,204.0392,204.2162,204.0113,204.2162,6042.0
2020-01-17 14:10:00,219.25,219.39,219.2,219.38,5286.0,204.2442,204.3746,204.1976,204.3653,5286.0
2020-01-17 14:20:00,219.4,219.43,219.25,219.25,7834.0,204.3839,204.4118,204.2442,204.2442,7834.0
2020-01-17 14:30:00,219.28,219.32,219.17,219.21,6018.0,204.2721,204.3094,204.1696,204.2069,6018.0
2020-01-17 14:40:00,219.2,219.42,219.19,219.39,11566.0,204.1976,204.4025,204.1883,204.3746,11566.0
2020-01-17 14:50:00,219.45,219.78,219.45,219.71,8984.0,204.4305,204.7379,204.4305,204.6727,8984.0
2020-01-17 15:00:00,219.72,219.72,219.37,219.38,8405.0,204.682,204.682,204.3559,204.3653,8405.0
2020-01-17 15:10:00,219.36,219.43,219.23,219.33,7615.0,204.3466,204.4118,204.2255,204.3187,7615.0
2020-01-17 15:20:00,219.31,219.33,219.12,219.14,11657.0,204.3,204.3187,204.123,204.1417,11657.0
2020-01-17 15:30:00,219.15,219.31,219.12,219.18,18806.0,204.151,204.3,204.123,204.1789,18806.0
2020-01-17 15:40:00,219.22,219.76,219.19,219.74,25090.0,204.2162,204.7192,204.1883,204.7006,25090.0
2020-01-17 15:50:00,219.77,220.15,219.73,219.88,123053.0,204.7286,205.0826,204.6913,204.831,123053.0
2020-01-21 09:30:00,215.41,216.0,212.73,215.62,153992.0,200.667,201.2166,198.1704,200.8626,153992.0
2020-01-21 09:40:00,215.72,215.95,215.15,215.92,74432.0,200.9558,201.17,200.4248,201.1421,74432.0
2020-01-21 09:50:00,215.89,216.94,215.75,216.92,68023.0,201.1141,202.0923,200.9837,202.0736,68023.0
2020-01-21 10:00:00,216.84,217.08,215.93,216.15,91876.0,201.9991,202.2227,201.1514,201.3563,91876.0
2020-01-21 10:10:00,216.13,216.76,215.93,216.59,29878.0,201.3377,201.9246,201.1514,201.7662,29878.0
2020-01-21 10:20:00,216.68,217.55,216.54,216.67,60845.0,201.85,202.6605,201.7196,201.8407,60845.0
2020-01-21 10:30:00,216.62,216.62,216.29,216.42,16459.0,201.7942,201.7942,201.4867,201.6078,16459.0
2020-01-21 10:40:00,216.42,216.47,215.68,216.13,53818.0,201.6078,201.6544,200.9185,201.3377,53818.0
2020-01-21 10:50:00,216.15,216.2,215.5,215.61,40961.0,201.3563,201.4029,200.7508,200.8533,40961.0
2020-01-21 11:00:00,215.59,216.08,215.47,215.9,34849.0,200.8346,201.2911,200.7229,201.1234,34849.0
2020-01-21 11:10:00,215.95,216.55,215.85,216.47,25746.0,201.17,201.7289,201.0769,201.6544,25746.0
2020-01-21 11:20:00,216.41,216.82,216.41,216.74,31172.0,201.5985,201.9805,201.5985,201.9059,31172.0
2020-01-21 11:30:00,216.77,216.95,216.55,216.79,13117.0,201.9339,202.1016,201.7289,201.9525,13117.0
2020-01-21 11:40:00,216.66,216.91,216.57,216.79,10537.0,201.8314,202.0643,201.7476,201.9525,10537.0
2020-01-21 11:50:00,216.76,217.0,216.71,216.81,10813.0,201.9246,202.1481,201.878,201.9711,10813.0
2020-01-21 12:00:00,216.78,216.94,216.77,216.89,9172.0,201.9432,202.0923,201.9339,202.0457,9172.0
2020-01-21 12:10:00,216.87,216.88,216.67,216.67,6024.0,202.027,202.0364,201.8407,201.8407,6024.0
2020-01-21 12:20:00,216.64,216.85,216.61,216.85,12774.0,201.8128,202.0084,201.7848,202.0084,12774.0
2020-01-21 12:30:00,216.87,217.0,216.76,216.95,7293.0,202.027,202.1481,201.9246,202.1016,7293.0
2020-01-21 12:40:00,216.95,217.0,216.86,216.92,13868.0,202.1016,202.1481,202.0177,202.0736,13868.0
2020-01-21 12:50:00,216.87,216.87,216.78,216.85,7663.0,202.027,202.027,201.9432,202.0084,7663.0
2020-01-21 13:00:00,216.83,216.88,216.71,216.83,6828.0,201.9898,202.0364,201.878,201.9898,6828.0
2020-01-21 13:10:00,216.81,216.86,216.49,216.55,13659.0,201.9711,202.0177,201.6731,201.7289,13659.0
2020-01-21 13:20:00,216.51,216.77,216.49,216.68,10958.0,201.6917,201.9339,201.6731,201.85,10958.0
2020-01-21 13:30:00,216.65,217.0,216.56,216.95,40048.0,201.8221,202.1481,201.7383,202.1016,40048.0
2020-01-21 13:40:00,216.91,217.12,216.85,217.11,5950.0,202.0643,202.2599,202.0084,202.2506,5950.0
2020-01-21 13:50:00,217.17,217.22,217.05,217.05,11633.0,202.3065,202.3531,202.1947,202.1947,11633.0
2020-01-21 14:00:00,217.06,217.16,216.86,217.16,10700.0,202.204,202.2972,202.0177,202.2972,10700.0
2020-01-21 14:10:00,217.13,217.39,217.07,217.3,8523.0,202.2692,202.5115,202.2134,202.4276,8523.0
2020-01-21 14:20:00,217.29,217.55,217.29,217.47,8792.0,202.4183,202.6605,202.4183,202.586,8792.0
2020-01-21 14:30:00,217.42,217.56,217.34,217.56,8094.0,202.5394,202.6698,202.4649,202.6698,8094.0
2020-01-21 14:40:00,217.58,217.66,217.43,217.48,10643.0,202.6884,202.763,202.5487,202.5953,10643.0
2020-01-21 14:50:00,217.48,217.75,217.46,217.53,17635.0,202.5953,202.8468,202.5767,202.6419,17635.0
2020-01-21 15:00:00,217.52,217.91,217.41,217.88,12377.0,202.6326,202.9959,202.5301,202.9679,12377.0
2020-01-21 15:10:00,217.88,217.93,217.74,217.85,13711.0,202.9679,203.0145,202.8375,202.94,13711.0
2020-01-21 15:20:00,217.85,217.86,217.55,217.69,18330.0,202.94,202.9493,202.6605,202.7909,18330.0
2020-01-21 15:30:00,217.72,217.76,217.34,217.46,23221.0,202.8189,202.8561,202.4649,202.5767,23221.0
2020-01-21 15:40:00,217.47,217.55,217.28,217.28,29817.0,202.586,202.6605,202.409,202.409,29817.0
2020-01-21 15:50:00,217.28,217.71,217.13,217.67,135931.0,202.409,202.8096,202.2692,202.7723,135931.0
2020-01-22 09:30:00,216.26,217.62,215.38,215.93,81984.0,201.4588,202.7257,200.639,201.1514,81984.0
2020-01-22 09:40:00,215.87,216.08,214.79,214.79,39880.0,201.0955,201.2911,200.0894,200.0894,39880.0
2020-01-22 09:50:00,214.93,215.97,214.53,215.27,39627.0,200.2198,201.1886,199.8472,200.5365,39627.0
2020-01-22 10:00:00,215.21,215.21,214.55,214.7,34157.0,200.4807,200.4807,199.8658,200.0056,34157.0
2020-01-22 10:10:00,214.75,214.77,213.89,214.15,37172.0,200.0521,200.0708,199.251,199.4932,37172.0
2020-01-22 10:20:00,214.18,214.83,213.93,214.64,36335.0,199.5212,200.1267,199.2883,199.9497,36335.0
2020-01-22 10:30:00,214.64,214.88,214.25,214.88,22542.0,199.9497,200.1732,199.5864,200.1732,22542.0
2020-01-22 10:40:00,214.82,214.87,214.45,214.59,27609.0,200.1173,200.1639,199.7727,199.9031,27609.0
2020-01-22 10:50:00,214.61,214.61,214.08,214.12,21866.0,199.9217,199.9217,199.428,199.4653,21866.0
2020-01-22 11:00:00,214.12,214.12,213.52,213.9,40401.0,199.4653,199.4653,198.9063,199.2603,40401.0
2020-01-22 11:10:00,213.95,214.19,213.54,213.76,26863.0,199.3069,199.5305,198.925,199.1299,26863.0
2020-01-22 11:20:00,213.78,213.89,213.49,213.5,21962.0,199.1485,199.251,198.8784,198.8877,21962.0
2020-01-22 11:30:00,213.47,213.47,212.91,212.92,38267.0,198.8597,198.8597,198.3381,198.3474,38267.0
2020-01-22 11:40:00,212.9,212.95,212.42,212.42,59794.0,198.3288,198.3753,197.8816,197.8816,59794.0
2020-01-22 11:50:00,212.45,212.65,212.12,212.62,49001.0,197.9096,198.0959,197.6021,198.0679,49001.0
2020-01-22 12:00:00,212.55,212.78,212.32,212.65,40441.0,198.0027,198.217,197.7885,198.0959,40441.0
2020-01-22 12:10:00,212.65,212.7,212.34,212.41,30519.0,198.0959,198.1424,197.8071,197.8723,30519.0
2020-01-22 12:20:00,212.45,212.55,212.17,212.24,45434.0,197.9096,198.0027,197.6487,197.7139,45434.0
2020-01-22 12:30:00,212.24,212.4,212.02,212.02,33894.0,197.7139,197.863,197.509,197.509,33894.0
2020-01-22 12:40:00,212.03,212.09,211.65,211.71,48025.0,197.5183,197.5742,197.1643,197.2202,48025.0
2020-01-22 12:50:00,211.72,212.13,211.59,211.61,31495.0,197.2295,197.6115,197.1084,197.127,31495.0
2020-01-22 13:00:00,211.6,211.98,211.53,211.91,36291.0,197.1177,197.4717,197.0525,197.4065,36291.0
2020-01-22 13:10:00,211.95,212.3,211.8,212.25,26762.0,197.4438,197.7698,197.304,197.7232,26762.0
2020-01-22 13:20:00,212.26,212.28,212.0,212.08,18586.0,197.7326,197.7512,197.4904,197.5649,18586.0
2020-01-22 13:30:00,212.13,212.13,211.85,211.94,26635.0,197.6115,197.6115,197.3506,197.4345,26635.0
2020-01-22 13:40:00,211.92,212.45,211.73,212.45,25330.0,197.4158,197.9096,197.2388,197.9096,25330.0
2020-01-22 13:50:00,212.44,213.0,212.39,213.0,49584.0,197.9002,198.4219,197.8537,198.4219,49584.0
2020-01-22 14:00:00,212.99,213.25,212.81,213.12,49091.0,198.4126,198.6548,198.2449,198.5337,49091.0
2020-01-22 14:10:00,213.16,213.2,212.93,213.09,21851.0,198.571,198.6082,198.3567,198.5058,21851.0
2020-01-22 14:20:00,213.09,213.27,212.93,213.01,28735.0,198.5058,198.6734,198.3567,198.4312,28735.0
2020-01-22 14:30:00,213.01,213.41,212.99,213.09,20881.0,198.4312,198.8039,198.4126,198.5058,20881.0
2020-01-22 14:40:00,213.05,213.07,212.62,212.79,18021.0,198.4685,198.4871,198.0679,198.2263,18021.0
2020-01-22 14:50:00,212.76,212.82,212.63,212.66,18604.0,198.1983,198.2542,198.0772,198.1052,18604.0
2020-01-22 15:00:00,212.68,213.27,212.58,213.23,66429.0,198.1238,198.6734,198.0307,198.6362,66429.0
2020-01-22 15:10:00,213.28,213.3,212.93,213.06,35011.0,198.6827,198.7014,198.3567,198.4778,35011.0
2020-01-22 15:20:00,213.05,213.05,212.52,212.65,66934.0,198.4685,198.4685,197.9748,198.0959,66934.0
2020-01-22 15:30:00,212.66,212.91,212.64,212.64,51051.0,198.1052,198.3381,198.0866,198.0866,51051.0
2020-01-22 15:40:00,212.65,212.86,212.63,212.7,62249.0,198.0959,198.2915,198.0772,198.1424,62249.0
2020-01-22 15:50:00,212.7,212.78,212.59,212.59,274973.0,198.1424,198.217,198.04,198.04,274973.0
2020-01-23 09:30:00,209.09,211.58,208.32,209.31,165663.0,194.7795,197.0991,194.0622,194.9845,165663.0
2020-01-23 09:40:00,209.34,210.74,208.93,209.06,76873.0,195.0124,196.3166,194.6305,194.7516,76873.0
2020-01-23 09:50:00,209.18,210.15,208.9,210.05,97160.0,194.8634,195.767,194.6025,195.6738,97160.0
2020-01-23 10:00:00,210.11,210.41,209.32,209.95,64201.0,195.7297,196.0092,194.9938,195.5807,64201.0
2020-01-23 10:10:00,209.84,209.96,209.08,209.59,39470.0,195.4782,195.59,194.7702,195.2453,39470.0
2020-01-23 10:20:00,209.65,209.65,209.04,209.12,40219.0,195.3012,195.3012,194.7329,194.8075,40219.0
2020-01-23 10:30:00,209.15,209.27,209.0,209.0,34063.0,194.8354,194.9472,194.6957,194.6957,34063.0
2020-01-23 10:40:00,209.02,209.03,208.22,208.28,40549.0,194.7143,194.7236,193.9691,194.025,40549.0
2020-01-23 10:50:00,208.25,208.75,207.87,207.88,79684.0,193.997,194.4628,193.643,193.6523,79684.0
2020-01-23 11:00:00,207.87,208.12,207.41,207.85,43231.0,193.643,193.8759,193.2145,193.6244,43231.0
2020-01-23 11:10:00,207.86,207.9,207.21,207.47,46325.0,193.6337,193.671,193.0282,193.2704,46325.0
2020-01-23 11:20:00,207.56,208.05,207.35,207.87,34241.0,193.3542,193.8107,193.1586,193.643,34241.0
2020-01-23 11:30:00,207.86,208.13,207.41,207.75,29724.0,193.6337,193.8852,193.2145,193.5312,29724.0
2020-01-23 11:40:00,207.7,207.7,206.9,207.35,65105.0,193.4847,193.4847,192.7394,193.1586,65105.0
2020-01-23 11:50:00,207.43,207.5,206.71,207.32,29056.0,193.2331,193.2983,192.5624,193.1307,29056.0
2020-01-23 12:00:00,207.31,207.92,207.13,207.92,34189.0,193.1213,193.6896,192.9537,193.6896,34189.0
2020-01-23 12:10:00,207.94,208.25,207.84,208.04,30246.0,193.7082,193.997,193.6151,193.8014,30246.0
2020-01-23 12:20:00,208.0,208.03,207.62,207.65,27326.0,193.7641,193.7921,193.4101,193.4381,27326.0
2020-01-23 12:30:00,207.62,207.7,207.03,207.15,24913.0,193.4101,193.4847,192.8605,192.9723,24913.0
2020-01-23 12:40:00,207.19,207.22,206.72,206.93,26694.0,193.0096,193.0375,192.5717,192.7674,26694.0
2020-01-23 12:50:00,206.92,207.33,206.8,207.23,17743.0,192.758,193.14,192.6463,193.0468,17743.0
2020-01-23 13:00:00,207.29,207.29,206.99,207.04,15832.0,193.1027,193.1027,192.8232,192.8698,15832.0
2020-01-23 13:10:00,207.04,207.48,207.04,207.34,19552.0,192.8698,193.2797,192.8698,193.1493,19552.0
2020-01-23 13:20:00,207.38,208.09,207.34,207.65,27471.0,193.1866,193.848,193.1493,193.4381,27471.0
2020-01-23 13:30:00,207.66,208.16,207.64,208.1,26962.0,193.4474,193.9132,193.4288,193.8573,26962.0
2020-01-23 13:40:00,208.06,208.57,208.05,208.49,23615.0,193.82,194.2951,193.8107,194.2206,23615.0
2020-01-23 13:50:00,208.49,209.1,208.47,208.78,21427.0,194.2206,194.7888,194.202,194.4907,21427.0
2020-01-23 14:00:00,208.76,209.13,208.57,209.05,19747.0,194.4721,194.8168,194.2951,194.7423,19747.0
2020-01-23 14:10:00,209.06,209.55,208.93,209.53,34046.0,194.7516,195.208,194.6305,195.1894,34046.0
2020-01-23 14:20:00,209.59,209.82,209.33,209.38,33103.0,195.2453,195.4596,195.0031,195.0497,33103.0
2020-01-23 14:30:00,209.41,209.43,208.93,209.16,15834.0,195.0776,195.0962,194.6305,194.8447,15834.0
2020-01-23 14:40:00,209.18,209.22,208.8,208.93,23505.0,194.8634,194.9006,194.5094,194.6305,23505.0
2020-01-23 14:50:00,208.89,209.22,208.89,209.18,15021.0,194.5932,194.9006,194.5932,194.8634,15021.0
2020-01-23 15:00:00,209.22,209.27,209.09,209.19,21641.0,194.9006,194.9472,194.7795,194.8727,21641.0
2020-01-23 15:10:00,209.2,209.2,208.95,209.11,21061.0,194.882,194.882,194.6491,194.7982,21061.0
2020-01-23 15:20:00,209.15,209.33,209.02,209.18,30533.0,194.8354,195.0031,194.7143,194.8634,30533.0
2020-01-23 15:30:00,209.18,209.45,208.85,208.91,34106.0,194.8634,195.1149,194.5559,194.6118,34106.0
2020-01-23 15:40:00,208.93,209.22,208.61,208.89,43986.0,194.6305,194.9006,194.3324,194.5932,43986.0
2020-01-23 15:50:00,208.9,209.13,208.62,208.84,143708.0,194.6025,194.8168,194.3417,194.5466,143708.0
2020-01-24 09:30:00,209.0,209.6,208.34,209.38,53421.0,194.6957,195.2546,194.0809,195.0497,53421.0
2020-01-24 09:40:00,209.39,209.39,207.71,207.89,48936.0,195.059,195.059,193.494,193.6616,48936.0
2020-01-24 09:50:00,207.8,208.13,206.8,207.87,89673.0,193.5778,193.8852,192.6463,193.643,89673.0
2020-01-24 10:00:00,207.96,208.28,207.87,208.0,31313.0,193.7269,194.025,193.643,193.7641,31313.0
2020-01-24 10:10:00,208.0,208.41,207.56,207.91,20534.0,193.7641,194.1461,193.3542,193.6803,20534.0
2020-01-24 10:20:00,208.02,208.11,207.24,207.48,25706.0,193.7828,193.8666,193.0561,193.2797,25706.0
2020-01-24 10:30:00,207.48,207.53,207.06,207.07,29155.0,193.2797,193.3263,192.8885,192.8978,29155.0
2020-01-24 10:40:00,207.15,207.49,206.98,207.19,17694.0,192.9723,193.289,192.8139,193.0096,17694.0
2020-01-24 10:50:00,207.22,207.81,207.0,207.78,23484.0,193.0375,193.5871,192.8326,193.5592,23484.0
2020-01-24 11:00:00,207.76,208.53,207.6,208.22,41856.0,193.5405,194.2578,193.3915,193.9691,41856.0
2020-01-24 11:10:00,208.15,208.27,207.78,207.92,18087.0,193.9039,194.0156,193.5592,193.6896,18087.0
2020-01-24 11:20:00,207.98,208.19,207.95,208.13,22194.0,193.7455,193.9411,193.7175,193.8852,22194.0
2020-01-24 11:30:00,208.19,208.24,207.94,207.99,11351.0,193.9411,193.9877,193.7082,193.7548,11351.0
2020-01-24 11:40:00,207.95,208.03,207.72,208.02,12900.0,193.7175,193.7921,193.5033,193.7828,12900.0
2020-01-24 11:50:00,208.05,208.08,207.48,207.56,12242.0,193.8107,193.8386,193.2797,193.3542,12242.0
2020-01-24 12:00:00,207.6,207.6,206.5,206.54,29355.0,193.3915,193.3915,192.3668,192.404,29355.0
2020-01-24 12:10:00,206.55,206.65,205.71,205.87,33046.0,192.4134,192.5065,191.6309,191.7799,33046.0
2020-01-24 12:20:00,205.95,206.27,205.61,205.86,10903.0,191.8544,192.1525,191.5377,191.7706,10903.0
2020-01-24 12:30:00,205.96,206.03,205.83,206.03,13279.0,191.8637,191.929,191.7426,191.929,13279.0
2020-01-24 12:40:00,206.16,206.75,206.12,206.5,17540.0,192.0501,192.5997,192.0128,192.3668,17540.0
2020-01-24 12:50:00,206.46,206.51,206.09,206.21,12047.0,192.3295,192.3761,191.9848,192.0966,12047.0
2020-01-24 13:00:00,206.14,206.18,205.79,206.12,16764.0,192.0314,192.0687,191.7054,192.0128,16764.0
2020-01-24 13:10:00,206.04,206.07,205.8,206.02,10899.0,191.9383,191.9662,191.7147,191.9196,10899.0
2020-01-24 13:20:00,205.88,206.07,205.56,205.56,9262.0,191.7892,191.9662,191.4911,191.4911,9262.0
2020-01-24 13:30:00,205.5,205.63,205.35,205.49,15442.0,191.4352,191.5563,191.2955,191.4259,15442.0
2020-01-24 13:40:00,205.44,205.54,205.29,205.32,9902.0,191.3793,191.4725,191.2396,191.2675,9902.0
2020-01-24 13:50:00,205.26,205.6,205.17,205.49,8668.0,191.2117,191.5284,191.1278,191.4259,8668.0
2020-01-24 14:00:00,205.48,205.58,205.25,205.44,13265.0,191.4166,191.5097,191.2023,191.3793,13265.0
2020-01-24 14:10:00,205.44,205.5,205.17,205.23,8074.0,191.3793,191.4352,191.1278,191.1837,8074.0
2020-01-24 14:20:00,205.23,205.23,204.54,204.59,23504.0,191.1837,191.1837,190.5409,190.5875,23504.0
2020-01-24 14:30:00,204.7,204.86,204.61,204.75,25741.0,190.69,190.839,190.6061,190.7366,25741.0
2020-01-24 14:40:00,204.83,205.13,204.55,204.76,21739.0,190.8111,191.0905,190.5502,190.7459,21739.0
2020-01-24 14:50:00,204.81,204.88,204.43,204.5,64822.0,190.7925,190.8577,190.4385,190.5037,64822.0
2020-01-24 15:00:00,204.5,205.0,204.33,204.58,64369.0,190.5037,190.9694,190.3453,190.5782,64369.0
2020-01-24 15:10:00,204.59,205.0,204.59,204.98,55304.0,190.5875,190.9694,190.5875,190.9508,55304.0
2020-01-24 15:20:00,204.93,205.8,204.93,205.5,25984.0,190.9042,191.7147,190.9042,191.4352,25984.0
2020-01-24 15:30:00,205.49,205.51,204.85,205.08,41369.0,191.4259,191.4445,190.8297,191.044,41369.0
2020-01-24 15:40:00,205.09,205.11,204.64,204.95,54370.0,191.0533,191.0719,190.6341,190.9229,54370.0
2020-01-24 15:50:00,204.94,205.74,204.84,205.37,191263.0,190.9136,191.6588,190.8204,191.3141,191263.0
2020-01-27 09:30:00,192.01,197.9,191.07,194.79,300375.0,178.8685,184.3554,177.9928,181.4582,300375.0
2020-01-27 09:40:00,194.8,196.8,193.75,196.15,161852.0,181.4676,183.3307,180.4894,182.7252,161852.0
2020-01-27 09:50:00,196.11,196.62,194.9,195.2,140705.0,182.6879,183.163,181.5607,181.8402,140705.0
2020-01-27 10:00:00,195.11,195.93,194.38,195.84,86409.0,181.7563,182.5202,181.0763,182.4364,86409.0
2020-01-27 10:10:00,195.84,195.85,194.7,194.7,66870.0,182.4364,182.4457,181.3744,181.3744,66870.0
2020-01-27 10:20:00,194.76,195.27,194.03,195.15,93973.0,181.4303,181.9054,180.7503,181.7936,93973.0
2020-01-27 10:30:00,195.12,195.24,194.5,194.56,36020.0,181.7657,181.8774,181.1881,181.244,36020.0
2020-01-27 10:40:00,194.5,194.77,194.09,194.12,92694.0,181.1881,181.4396,180.8061,180.8341,92694.0
2020-01-27 10:50:00,194.15,194.4,193.95,194.25,54524.0,180.862,181.0949,180.6757,180.9552,54524.0
2020-01-27 11:00:00,194.24,194.93,194.03,194.74,66017.0,180.9459,181.5887,180.7503,181.4117,66017.0
2020-01-27 11:10:00,194.73,194.95,194.62,194.77,54341.0,181.4023,181.6073,181.2999,181.4396,54341.0
2020-01-27 11:20:00,194.74,195.78,194.74,195.55,64062.0,181.4117,182.3805,181.4117,182.1662,64062.0
2020-01-27 11:30:00,195.6,196.58,195.39,196.51,80315.0,182.2128,183.1257,182.0172,183.0605,80315.0
2020-01-27 11:40:00,196.53,197.19,196.41,196.83,130338.0,183.0791,183.694,182.9674,183.3586,130338.0
2020-01-27 11:50:00,196.9,197.18,196.77,196.93,49752.0,183.4238,183.6847,183.3027,183.4518,49752.0
2020-01-27 12:00:00,196.91,196.92,195.87,195.87,27170.0,183.4331,183.4425,182.4643,182.4643,27170.0
2020-01-27 12:10:00,195.94,196.33,195.67,196.23,24338.0,182.5295,182.8928,182.278,182.7997,24338.0
2020-01-27 12:20:00,196.21,197.36,196.21,197.0,42763.0,182.781,183.8523,182.781,183.517,42763.0
2020-01-27 12:30:00,197.02,197.77,197.0,197.61,39996.0,183.5356,184.2343,183.517,184.0852,39996.0
2020-01-27 12:40:00,197.61,197.9,197.52,197.7,25021.0,184.0852,184.3554,184.0014,184.1691,25021.0
2020-01-27 12:50:00,197.71,197.77,197.33,197.65,28696.0,184.1784,184.2343,183.8244,184.1225,28696.0
2020-01-27 13:00:00,197.63,197.93,197.56,197.64,18565.0,184.1039,184.3833,184.0387,184.1132,18565.0
2020-01-27 13:10:00,197.64,198.12,197.4,198.0,18913.0,184.1132,184.5603,183.8896,184.4485,18913.0
2020-01-27 13:20:00,198.08,198.09,197.28,197.38,25864.0,184.5231,184.5324,183.7778,183.871,25864.0
2020-01-27 13:30:00,197.38,197.61,197.14,197.42,47681.0,183.871,184.0852,183.6474,183.9082,47681.0
2020-01-27 13:40:00,197.42,197.83,197.22,197.73,38578.0,183.9082,184.2902,183.7219,184.197,38578.0
2020-01-27 13:50:00,197.72,198.24,197.68,197.87,58705.0,184.1877,184.6721,184.1504,184.3274,58705.0
2020-01-27 14:00:00,197.88,197.98,197.75,197.8,40468.0,184.3368,184.4299,184.2156,184.2622,40468.0
2020-01-27 14:10:00,197.79,197.91,197.71,197.78,32983.0,184.2529,184.3647,184.1784,184.2436,32983.0
2020-01-27 14:20:00,197.8,198.03,197.37,197.93,156227.0,184.2622,184.4765,183.8617,184.3833,156227.0
2020-01-27 14:30:00,197.96,198.18,197.8,198.01,56241.0,184.4113,184.6162,184.2622,184.4579,56241.0
2020-01-27 14:40:00,198.03,198.05,197.08,197.08,27141.0,184.4765,184.4951,183.5915,183.5915,27141.0
2020-01-27 14:50:00,197.09,197.61,197.03,197.56,33638.0,183.6008,184.0852,183.5449,184.0387,33638.0
2020-01-27 15:00:00,197.55,197.81,197.45,197.62,32583.0,184.0293,184.2715,183.9362,184.0945,32583.0
2020-01-27 15:10:00,197.6,197.78,197.42,197.7,46922.0,184.0759,184.2436,183.9082,184.1691,46922.0
2020-01-27 15:20:00,197.7,197.76,197.09,197.18,50983.0,184.1691,184.225,183.6008,183.6847,50983.0
2020-01-27 15:30:00,197.16,197.28,196.92,197.14,104552.0,183.666,183.7778,183.4425,183.6474,104552.0
2020-01-27 15:40:00,197.14,197.37,196.8,196.84,72800.0,183.6474,183.8617,183.3307,183.3679,72800.0
2020-01-27 15:50:00,196.82,197.27,196.66,196.98,241247.0,183.3493,183.7685,183.2003,183.4983,241247.0
2020-01-28 09:30:00,197.96,198.73,196.55,196.84,68283.0,184.4113,185.1286,183.0978,183.3679,68283.0
2020-01-28 09:40:00,196.91,196.91,195.48,195.61,49682.0,183.4331,183.4331,182.101,182.2221,49682.0
2020-01-28 09:50:00,195.69,196.41,195.1,196.28,49328.0,182.2966,182.9674,181.747,182.8463,49328.0
2020-01-28 10:00:00,196.17,197.81,196.07,197.48,45087.0,182.7438,184.2715,182.6506,183.9641,45087.0
2020-01-28 10:10:00,197.48,198.47,197.31,198.28,46637.0,183.9641,184.8864,183.8058,184.7094,46637.0
2020-01-28 10:20:00,198.3,198.63,197.58,197.58,38954.0,184.728,185.0354,184.0573,184.0573,38954.0
2020-01-28 10:30:00,197.67,197.9,197.14,197.71,42473.0,184.1411,184.3554,183.6474,184.1784,42473.0
2020-01-28 10:40:00,197.75,197.76,197.19,197.41,22282.0,184.2156,184.225,183.694,183.8989,22282.0
2020-01-28 10:50:00,197.43,198.16,197.3,197.72,54131.0,183.9175,184.5976,183.7964,184.1877,54131.0
2020-01-28 11:00:00,197.72,198.36,197.64,198.19,28500.0,184.1877,184.7839,184.1132,184.6255,28500.0
2020-01-28 11:10:00,198.12,198.17,197.44,197.72,22230.0,184.5603,184.6069,183.9269,184.1877,22230.0
2020-01-28 11:20:00,197.66,197.8,197.49,197.65,22046.0,184.1318,184.2622,183.9734,184.1225,22046.0
2020-01-28 11:30:00,197.69,197.72,197.13,197.34,27641.0,184.1598,184.1877,183.6381,183.8337,27641.0
2020-01-28 11:40:00,197.37,197.64,196.68,197.32,58377.0,183.8617,184.1132,183.2189,183.8151,58377.0
2020-01-28 11:50:00,197.31,198.59,197.3,198.49,48019.0,183.8058,184.9982,183.7964,184.905,48019.0
2020-01-28 12:00:00,198.55,198.63,198.05,198.07,27019.0,184.9609,185.0354,184.4951,184.5137,27019.0
2020-01-28 12:10:00,198.1,198.94,198.04,198.93,35582.0,184.5417,185.3242,184.4858,185.3149,35582.0
2020-01-28 12:20:00,198.87,198.96,198.69,198.81,21044.0,185.259,185.3428,185.0913,185.2031,21044.0
2020-01-28 12:30:00,198.82,199.13,198.56,198.56,21822.0,185.2124,185.5012,184.9702,184.9702,21822.0
2020-01-28 12:40:00,198.51,198.95,198.33,198.91,66119.0,184.9236,185.3335,184.756,185.2963,66119.0
2020-01-28 12:50:00,198.91,199.0,198.76,198.85,8694.0,185.2963,185.3801,185.1565,185.2404,8694.0
2020-01-28 13:00:00,198.83,198.83,198.23,198.28,48822.0,185.2217,185.2217,184.6628,184.7094,48822.0
2020-01-28 13:10:00,198.26,198.53,198.25,198.32,14444.0,184.6907,184.9423,184.6814,184.7466,14444.0
2020-01-28 13:20:00,198.3,198.42,198.04,198.12,52559.0,184.728,184.8398,184.4858,184.5603,52559.0
2020-01-28 13:30:00,198.09,198.46,197.89,198.46,17668.0,184.5324,184.8771,184.3461,184.8771,17668.0
2020-01-28 13:40:00,198.5,198.66,198.37,198.55,18149.0,184.9143,185.0634,184.7932,184.9609,18149.0
2020-01-28 13:50:00,198.55,198.56,198.12,198.22,11877.0,184.9609,184.9702,184.5603,184.6535,11877.0
2020-01-28 14:00:00,198.25,198.29,197.85,197.96,13848.0,184.6814,184.7187,184.3088,184.4113,13848.0
2020-01-28 14:10:00,197.93,198.51,197.93,198.26,11774.0,184.3833,184.9236,184.3833,184.6907,11774.0
2020-01-28 14:20:00,198.25,198.41,198.21,198.38,8324.0,184.6814,184.8305,184.6442,184.8025,8324.0
2020-01-28 14:30:00,198.34,198.68,198.25,198.6,10585.0,184.7653,185.082,184.6814,185.0075,10585.0
2020-01-28 14:40:00,198.64,198.75,198.44,198.5,13605.0,185.0447,185.1472,184.8584,184.9143,13605.0
2020-01-28 14:50:00,198.48,198.55,198.22,198.31,11388.0,184.8957,184.9609,184.6535,184.7373,11388.0
2020-01-28 15:00:00,198.35,198.37,198.05,198.21,14706.0,184.7746,184.7932,184.4951,184.6442,14706.0
2020-01-28 15:10:00,198.22,198.4,198.12,198.33,15465.0,184.6535,184.8212,184.5603,184.756,15465.0
2020-01-28 15:20:00,198.34,198.37,198.08,198.2,28620.0,184.7653,184.7932,184.5231,184.6348,28620.0
2020-01-28 15:30:00,198.21,198.21,197.95,198.01,33509.0,184.6442,184.6442,184.402,184.4579,33509.0
2020-01-28 15:40:00,198.0,198.0,197.62,197.62,37616.0,184.4485,184.4485,184.0945,184.0945,37616.0
2020-01-28 15:50:00,197.62,197.62,197.0,197.1,134809.0,184.0945,184.0945,183.517,183.6101,134809.0
2020-01-29 09:30:00,198.53,200.31,198.24,199.92,52293.0,184.9423,186.6004,184.6721,186.2371,52293.0
2020-01-29 09:40:00,199.93,199.93,199.25,199.42,15714.0,186.2464,186.2464,185.613,185.7714,15714.0
2020-01-29 09:50:00,199.37,199.73,199.16,199.25,16406.0,185.7248,186.0601,185.5291,185.613,16406.0
2020-01-29 10:00:00,199.24,199.24,198.37,198.46,16480.0,185.6037,185.6037,184.7932,184.8771,16480.0
2020-01-29 10:10:00,198.39,198.84,198.05,198.38,20274.0,184.8118,185.231,184.4951,184.8025,20274.0
2020-01-29 10:20:00,198.45,198.78,198.2,198.44,20708.0,184.8677,185.1752,184.6348,184.8584,20708.0
2020-01-29 10:30:00,198.4,198.55,198.28,198.52,15775.0,184.8212,184.9609,184.7094,184.9329,15775.0
2020-01-29 10:40:00,198.5,198.6,198.31,198.56,18888.0,184.9143,185.0075,184.7373,184.9702,18888.0
2020-01-29 10:50:00,198.56,199.03,198.55,198.83,16205.0,184.9702,185.408,184.9609,185.2217,16205.0
2020-01-29 11:00:00,198.85,199.1,198.85,199.1,5788.0,185.2404,185.4733,185.2404,185.4733,5788.0
2020-01-29 11:10:00,199.08,199.13,198.84,199.13,9654.0,185.4546,185.5012,185.231,185.5012,9654.0
2020-01-29 11:20:00,199.18,199.46,199.06,199.27,14821.0,185.5478,185.8086,185.436,185.6316,14821.0
2020-01-29 11:30:00,199.23,199.26,198.4,198.49,32138.0,185.5944,185.6223,184.8212,184.905,32138.0
2020-01-29 11:40:00,198.52,198.87,198.52,198.75,24253.0,184.9329,185.259,184.9329,185.1472,24253.0
2020-01-29 11:50:00,198.75,198.96,198.62,198.96,7878.0,185.1472,185.3428,185.0261,185.3428,7878.0
2020-01-29 12:00:00,198.91,198.99,198.77,198.77,18977.0,185.2963,185.3708,185.1658,185.1658,18977.0
2020-01-29 12:10:00,198.72,198.87,198.69,198.69,8218.0,185.1193,185.259,185.0913,185.0913,8218.0
2020-01-29 12:20:00,198.64,198.64,198.49,198.59,4780.0,185.0447,185.0447,184.905,184.9982,4780.0
2020-01-29 12:30:00,198.59,198.62,198.18,198.24,14702.0,184.9982,185.0261,184.6162,184.6721,14702.0
2020-01-29 12:40:00,198.25,198.25,197.95,198.16,7386.0,184.6814,184.6814,184.402,184.5976,7386.0
2020-01-29 12:50:00,198.14,198.22,198.06,198.18,5523.0,184.579,184.6535,184.5044,184.6162,5523.0
2020-01-29 13:00:00,198.2,198.35,198.14,198.26,9976.0,184.6348,184.7746,184.579,184.6907,9976.0
2020-01-29 13:10:00,198.2,198.38,198.2,198.31,6587.0,184.6348,184.8025,184.6348,184.7373,6587.0
2020-01-29 13:20:00,198.28,198.33,198.16,198.33,9097.0,184.7094,184.756,184.5976,184.756,9097.0
2020-01-29 13:30:00,198.3,198.69,198.29,198.68,12143.0,184.728,185.0913,184.7187,185.082,12143.0
2020-01-29 13:40:00,198.6,198.82,198.59,198.72,18140.0,185.0075,185.2124,184.9982,185.1193,18140.0
2020-01-29 13:50:00,198.75,198.81,198.43,198.68,20345.0,185.1472,185.2031,184.8491,185.082,20345.0
2020-01-29 14:00:00,198.6,199.28,198.4,199.16,22999.0,185.0075,185.6409,184.8212,185.5291,22999.0
2020-01-29 14:10:00,199.15,199.31,199.06,199.28,9840.0,185.5198,185.6689,185.436,185.6409,9840.0
2020-01-29 14:20:00,199.29,199.46,199.17,199.43,13441.0,185.6502,185.8086,185.5385,185.7807,13441.0
2020-01-29 14:30:00,199.47,199.67,199.33,199.65,22516.0,185.8179,186.0042,185.6875,185.9856,22516.0
2020-01-29 14:40:00,199.66,199.74,199.4,199.7,21097.0,185.9949,186.0694,185.7527,186.0322,21097.0
2020-01-29 14:50:00,199.67,199.88,199.67,199.74,20665.0,186.0042,186.1999,186.0042,186.0694,20665.0
2020-01-29 15:00:00,199.76,199.76,199.09,199.3,15834.0,186.0881,186.0881,185.4639,185.6596,15834.0
2020-01-29 15:10:00,199.29,199.32,198.89,199.02,43702.0,185.6502,185.6782,185.2776,185.3987,43702.0
2020-01-29 15:20:00,199.02,199.16,198.78,199.07,40163.0,185.3987,185.5291,185.1752,185.4453,40163.0
2020-01-29 15:30:00,199.06,199.31,198.99,198.99,31653.0,185.436,185.6689,185.3708,185.3708,31653.0
2020-01-29 15:40:00,199.0,199.27,198.87,199.08,50262.0,185.3801,185.6316,185.259,185.4546,50262.0
2020-01-29 15:50:00,199.04,199.12,198.57,198.75,106155.0,185.4174,185.4919,184.9795,185.1472,106155.0
2020-01-30 09:30:00,197.68,197.68,196.66,196.78,58781.0,184.1504,184.1504,183.2003,183.312,58781.0
2020-01-30 09:40:00,196.93,197.02,196.1,196.54,33925.0,183.4518,183.5356,182.6786,183.0885,33925.0
2020-01-30 09:50:00,196.53,197.39,196.5,196.97,24041.0,183.0791,183.8803,183.0512,183.489,24041.0
2020-01-30 10:00:00,196.95,197.87,196.78,197.87,39682.0,183.4704,184.3274,183.312,184.3274,39682.0
2020-01-30 10:10:00,197.82,197.89,197.24,197.36,22536.0,184.2809,184.3461,183.7406,183.8523,22536.0
2020-01-30 10:20:00,197.43,197.5,197.08,197.16,14868.0,183.9175,183.9828,183.5915,183.666,14868.0
2020-01-30 10:30:00,197.16,197.18,196.57,196.58,13005.0,183.666,183.6847,183.1164,183.1257,13005.0
2020-01-30 10:40:00,196.58,196.62,195.58,195.62,35740.0,183.1257,183.163,182.1942,182.2314,35740.0
2020-01-30 10:50:00,195.62,195.76,195.13,195.61,34381.0,182.2314,182.3618,181.775,182.2221,34381.0
2020-01-30 11:00:00,195.58,196.36,195.58,196.27,11836.0,182.1942,182.9208,182.1942,182.8369,11836.0
2020-01-30 11:10:00,196.26,196.76,196.26,196.67,10889.0,182.8276,183.2934,182.8276,183.2096,10889.0
2020-01-30 11:20:00,196.63,197.45,196.59,197.25,11436.0,183.1723,183.9362,183.135,183.7499,11436.0
2020-01-30 11:30:00,197.29,197.6,197.15,197.52,12840.0,183.7871,184.0759,183.6567,184.0014,12840.0
2020-01-30 11:40:00,197.64,197.7,197.5,197.52,8993.0,184.1132,184.1691,183.9828,184.0014,8993.0
2020-01-30 11:50:00,197.55,197.78,197.27,197.31,8975.0,184.0293,184.2436,183.7685,183.8058,8975.0
2020-01-30 12:00:00,197.33,197.33,197.02,197.03,7676.0,183.8244,183.8244,183.5356,183.5449,7676.0
2020-01-30 12:10:00,196.99,197.02,196.27,196.4,26145.0,183.5077,183.5356,182.8369,182.958,26145.0
2020-01-30 12:20:00,196.44,196.56,195.75,195.75,26382.0,182.9953,183.1071,182.3525,182.3525,26382.0
2020-01-30 12:30:00,195.76,195.87,195.49,195.64,24758.0,182.3618,182.4643,182.1103,182.2501,24758.0
2020-01-30 12:40:00,195.56,195.72,195.51,195.64,13716.0,182.1755,182.3246,182.129,182.2501,13716.0
2020-01-30 12:50:00,195.6,195.97,195.6,195.8,11828.0,182.2128,182.5575,182.2128,182.3991,11828.0
2020-01-30 13:00:00,195.8,195.99,195.42,195.49,16870.0,182.3991,182.5761,182.0451,182.1103,16870.0
2020-01-30 13:10:00,195.53,195.83,195.52,195.68,8594.0,182.1476,182.4271,182.1383,182.2873,8594.0
2020-01-30 13:20:00,195.65,195.87,195.55,195.75,12292.0,182.2594,182.4643,182.1662,182.3525,12292.0
2020-01-30 13:30:00,195.77,196.13,195.73,196.09,17878.0,182.3712,182.7065,182.3339,182.6693,17878.0
2020-01-30 13:40:00,196.12,196.17,195.92,195.96,8450.0,182.6972,182.7438,182.5109,182.5482,8450.0
2020-01-30 13:50:00,195.95,196.07,195.91,196.03,7511.0,182.5388,182.6506,182.5016,182.6134,7511.0
2020-01-30 14:00:00,196.06,196.15,195.87,196.08,10295.0,182.6413,182.7252,182.4643,182.6599,10295.0
2020-01-30 14:10:00,196.06,196.41,196.05,196.41,9748.0,182.6413,182.9674,182.632,182.9674,9748.0
2020-01-30 14:20:00,196.51,196.52,196.15,196.21,11766.0,183.0605,183.0698,182.7252,182.781,11766.0
2020-01-30 14:30:00,196.13,196.15,195.76,195.82,12948.0,182.7065,182.7252,182.3618,182.4177,12948.0
2020-01-30 14:40:00,195.87,197.07,195.84,197.0,42639.0,182.4643,183.5822,182.4364,183.517,42639.0
2020-01-30 14:50:00,197.03,197.53,196.57,197.36,20415.0,183.5449,184.0107,183.1164,183.8523,20415.0
2020-01-30 15:00:00,197.36,197.75,197.28,197.4,19118.0,183.8523,184.2156,183.7778,183.8896,19118.0
2020-01-30 15:10:00,197.42,197.82,197.21,197.68,21696.0,183.9082,184.2809,183.7126,184.1504,21696.0
2020-01-30 15:20:00,197.68,197.91,197.68,197.8,20808.0,184.1504,184.3647,184.1504,184.2622,20808.0
2020-01-30 15:30:00,197.8,197.86,197.57,197.86,24363.0,184.2622,184.3181,184.048,184.3181,24363.0
2020-01-30 15:40:00,197.81,198.8,197.78,198.8,32726.0,184.2715,185.1938,184.2436,185.1938,32726.0
2020-01-30 15:50:00,198.72,198.99,198.34,198.66,89787.0,185.1193,185.3708,184.7653,185.0634,89787.0
2020-01-31 09:30:00,197.6,198.32,196.93,197.86,95774.0,184.0759,184.7466,183.4518,184.3181,95774.0
2020-01-31 09:40:00,198.09,198.12,197.1,197.1,32048.0,184.5324,184.5603,183.6101,183.6101,32048.0
2020-01-31 09:50:00,197.17,198.79,197.0,198.73,27873.0,183.6753,185.1845,183.517,185.1286,27873.0
2020-01-31 10:00:00,198.68,198.68,198.12,198.28,14119.0,185.082,185.082,184.5603,184.7094,14119.0
2020-01-31 10:10:00,198.38,198.38,197.43,198.14,15115.0,184.8025,184.8025,183.9175,184.579,15115.0
2020-01-31 10:20:00,198.12,198.77,197.85,197.86,13499.0,184.5603,185.1658,184.3088,184.3181,13499.0
2020-01-31 10:30:00,197.92,198.15,197.68,197.96,15752.0,184.374,184.5883,184.1504,184.4113,15752.0
2020-01-31 10:40:00,198.03,198.18,197.91,198.11,22197.0,184.4765,184.6162,184.3647,184.551,22197.0
2020-01-31 10:50:00,197.99,198.08,197.41,197.72,26294.0,184.4392,184.5231,183.8989,184.1877,26294.0
2020-01-31 11:00:00,197.71,198.18,197.56,197.73,38034.0,184.1784,184.6162,184.0387,184.197,38034.0
2020-01-31 11:10:00,197.77,198.07,197.34,198.06,14908.0,184.2343,184.5137,183.8337,184.5044,14908.0
2020-01-31 11:20:00,198.02,198.2,197.42,197.58,8283.0,184.4672,184.6348,183.9082,184.0573,8283.0
2020-01-31 11:30:00,197.58,197.71,196.88,197.05,11800.0,184.0573,184.1784,183.4052,183.5636,11800.0
2020-01-31 11:40:00,197.11,197.32,196.43,197.23,28946.0,183.6195,183.8151,182.986,183.7312,28946.0
2020-01-31 11:50:00,197.09,197.11,196.83,197.08,10962.0,183.6008,183.6195,183.3586,183.5915,10962.0
2020-01-31 12:00:00,197.12,197.12,196.57,196.6,11398.0,183.6288,183.6288,183.1164,183.1444,11398.0
2020-01-31 12:10:00,196.64,196.75,196.27,196.53,12246.0,183.1816,183.2841,182.8369,183.0791,12246.0
2020-01-31 12:20:00,196.68,196.83,196.5,196.68,10586.0,183.2189,183.3586,183.0512,183.2189,10586.0
2020-01-31 12:30:00,196.66,196.69,195.97,196.3,29813.0,183.2003,183.2282,182.5575,182.8649,29813.0
2020-01-31 12:40:00,196.21,196.93,196.1,196.77,14698.0,182.781,183.4518,182.6786,183.3027,14698.0
2020-01-31 12:50:00,196.75,197.06,196.58,196.77,13347.0,183.2841,183.5729,183.1257,183.3027,13347.0
2020-01-31 13:00:00,196.72,196.89,196.24,196.24,8115.0,183.2561,183.4145,182.809,182.809,8115.0
2020-01-31 13:10:00,196.23,196.29,195.95,196.02,12634.0,182.7997,182.8556,182.5388,182.6041,12634.0
2020-01-31 13:20:00,196.0,196.27,195.87,195.98,10495.0,182.5854,182.8369,182.4643,182.5668,10495.0
2020-01-31 13:30:00,195.96,196.02,195.76,195.77,8769.0,182.5482,182.6041,182.3618,182.3712,8769.0
2020-01-31 13:40:00,195.82,195.9,195.53,195.62,17965.0,182.4177,182.4923,182.1476,182.2314,17965.0
2020-01-31 13:50:00,195.65,195.91,195.44,195.89,11726.0,182.2594,182.5016,182.0637,182.483,11726.0
2020-01-31 14:00:00,195.89,196.35,195.89,196.12,24214.0,182.483,182.9115,182.483,182.6972,24214.0
2020-01-31 14:10:00,196.18,196.2,195.81,196.03,12163.0,182.7531,182.7717,182.4084,182.6134,12163.0
2020-01-31 14:20:00,196.03,196.03,195.5,195.66,15030.0,182.6134,182.6134,182.1196,182.2687,15030.0
2020-01-31 14:30:00,195.68,196.24,195.62,196.05,14828.0,182.2873,182.809,182.2314,182.632,14828.0
2020-01-31 14:40:00,196.05,196.16,195.78,195.85,13129.0,182.632,182.7345,182.3805,182.4457,13129.0
2020-01-31 14:50:00,195.82,196.13,195.8,195.89,17019.0,182.4177,182.7065,182.3991,182.483,17019.0
2020-01-31 15:00:00,195.86,196.11,195.71,195.76,15250.0,182.455,182.6879,182.3153,182.3618,15250.0
2020-01-31 15:10:00,195.79,195.79,195.44,195.72,17317.0,182.3898,182.3898,182.0637,182.3246,17317.0
2020-01-31 15:20:00,195.79,195.86,194.69,195.2,92857.0,182.3898,182.455,181.3651,181.8402,92857.0
2020-01-31 15:30:00,195.17,195.17,194.75,194.75,21922.0,181.8122,181.8122,181.421,181.421,21922.0
2020-01-31 15:40:00,194.78,195.6,194.66,195.33,41272.0,181.4489,182.2128,181.3371,181.9613,41272.0
2020-01-31 15:50:00,195.29,195.64,195.05,195.07,154525.0,181.924,182.2501,181.7004,181.7191,154525.0
2020-02-03 09:30:00,195.68,198.14,195.38,197.86,92616.0,182.2873,184.579,182.0079,184.3181,92616.0
2020-02-03 09:40:00,197.87,199.31,197.61,198.85,43724.0,184.3274,185.6689,184.0852,185.2404,43724.0
2020-02-03 09:50:00,198.88,199.09,198.26,198.45,50874.0,185.2683,185.4639,184.6907,184.8677,50874.0
2020-02-03 10:00:00,198.51,199.05,198.1,198.41,48239.0,184.9236,185.4267,184.5417,184.8305,48239.0
2020-02-03 10:10:00,198.5,198.72,198.02,198.23,37171.0,184.9143,185.1193,184.4672,184.6628,37171.0
2020-02-03 10:20:00,198.3,198.68,198.19,198.68,30222.0,184.728,185.082,184.6255,185.082,30222.0
2020-02-03 10:30:00,198.65,198.68,197.93,197.97,37172.0,185.0541,185.082,184.3833,184.4206,37172.0
2020-02-03 10:40:00,197.96,198.02,197.12,197.16,35153.0,184.4113,184.4672,183.6288,183.666,35153.0
2020-02-03 10:50:00,197.21,197.39,196.73,196.9,27233.0,183.7126,183.8803,183.2655,183.4238,27233.0
2020-02-03 11:00:00,196.9,197.59,196.71,197.43,54559.0,183.4238,184.0666,183.2468,183.9175,54559.0
2020-02-03 11:10:00,197.41,197.41,196.5,196.59,24599.0,183.8989,183.8989,183.0512,183.135,24599.0
2020-02-03 11:20:00,196.65,196.75,196.44,196.61,31136.0,183.1909,183.2841,182.9953,183.1537,31136.0
2020-02-03 11:30:00,196.58,196.68,196.46,196.49,28764.0,183.1257,183.2189,183.0139,183.0419,28764.0
2020-02-03 11:40:00,196.45,196.46,196.0,196.13,22585.0,183.0046,183.0139,182.5854,182.7065,22585.0
2020-02-03 11:50:00,196.14,196.73,196.04,196.68,32481.0,182.7158,183.2655,182.6227,183.2189,32481.0
2020-02-03 12:00:00,196.71,196.96,196.37,196.64,20139.0,183.2468,183.4797,182.9301,183.1816,20139.0
2020-02-03 12:10:00,196.5,197.28,196.44,197.24,14668.0,183.0512,183.7778,182.9953,183.7406,14668.0
2020-02-03 12:20:00,197.27,197.57,197.21,197.3,48583.0,183.7685,184.048,183.7126,183.7964,48583.0
2020-02-03 12:30:00,197.3,197.32,197.05,197.21,13683.0,183.7964,183.8151,183.5636,183.7126,13683.0
2020-02-03 12:40:00,197.24,197.51,197.2,197.44,8993.0,183.7406,183.9921,183.7033,183.9269,8993.0
2020-02-03 12:50:00,197.47,197.47,197.25,197.25,14149.0,183.9548,183.9548,183.7499,183.7499,14149.0
2020-02-03 13:00:00,197.29,197.3,196.94,197.0,23508.0,183.7871,183.7964,183.4611,183.517,23508.0
2020-02-03 13:10:00,197.07,197.11,196.84,197.05,10676.0,183.5822,183.6195,183.3679,183.5636,10676.0
2020-02-03 13:20:00,197.06,197.11,196.63,196.63,12796.0,183.5729,183.6195,183.1723,183.1723,12796.0
2020-02-03 13:30:00,196.65,197.34,196.63,197.27,13417.0,183.1909,183.8337,183.1723,183.7685,13417.0
2020-02-03 13:40:00,197.25,197.25,196.98,197.1,12764.0,183.7499,183.7499,183.4983,183.6101,12764.0
2020-02-03 13:50:00,197.09,197.28,197.0,197.25,16364.0,183.6008,183.7778,183.517,183.7499,16364.0
2020-02-03 14:00:00,197.25,197.25,196.94,197.0,15922.0,183.7499,183.7499,183.4611,183.517,15922.0
2020-02-03 14:10:00,197.0,197.14,196.77,197.02,20016.0,183.517,183.6474,183.3027,183.5356,20016.0
2020-02-03 14:20:00,197.04,197.14,196.88,197.1,13791.0,183.5542,183.6474,183.4052,183.6101,13791.0
2020-02-03 14:30:00,197.11,197.2,196.85,196.89,46971.0,183.6195,183.7033,183.3772,183.4145,46971.0
2020-02-03 14:40:00,196.89,197.08,196.78,197.02,18443.0,183.4145,183.5915,183.312,183.5356,18443.0
2020-02-03 14:50:00,197.03,197.04,196.9,196.9,18906.0,183.5449,183.5542,183.4238,183.4238,18906.0
2020-02-03 15:00:00,196.98,197.08,196.89,197.01,29208.0,183.4983,183.5915,183.4145,183.5263,29208.0
2020-02-03 15:10:00,197.03,197.07,196.84,196.98,25091.0,183.5449,183.5822,183.3679,183.4983,25091.0
2020-02-03 15:20:00,196.97,197.07,196.88,196.99,61321.0,183.489,183.5822,183.4052,183.5077,61321.0
2020-02-03 15:30:00,197.0,197.0,196.7,196.71,41530.0,183.517,183.517,183.2375,183.2468,41530.0
2020-02-03 15:40:00,196.72,196.98,196.53,196.58,48924.0,183.2561,183.4983,183.0791,183.1257,48924.0
2020-02-03 15:50:00,196.57,196.58,195.04,196.04,293327.0,183.1164,183.1257,181.6911,182.6227,293327.0
2020-02-04 09:30:00,199.4,200.85,198.46,199.89,164411.0,185.7527,187.1035,184.8771,186.2092,164411.0
2020-02-04 09:40:00,199.9,201.79,199.71,201.58,70074.0,186.2185,187.9791,186.0415,187.7835,70074.0
2020-02-04 09:50:00,201.57,201.75,200.77,200.94,60717.0,187.7742,187.9419,187.029,187.1873,60717.0
2020-02-04 10:00:00,201.07,201.41,200.82,201.13,31506.0,187.3084,187.6252,187.0755,187.3643,31506.0
2020-02-04 10:10:00,201.19,201.52,200.22,200.42,42064.0,187.4202,187.7276,186.5166,186.7029,42064.0
2020-02-04 10:20:00,200.5,201.14,200.49,201.0,14452.0,186.7774,187.3736,186.7681,187.2432,14452.0
2020-02-04 10:30:00,201.0,201.22,200.6,200.81,18165.0,187.2432,187.4482,186.8706,187.0662,18165.0
2020-02-04 10:40:00,200.81,201.22,200.71,201.13,18348.0,187.0662,187.4482,186.9731,187.3643,18348.0
2020-02-04 10:50:00,201.09,201.15,200.81,200.92,26168.0,187.3271,187.3829,187.0662,187.1687,26168.0
2020-02-04 11:00:00,200.97,201.01,200.75,200.79,22462.0,187.2153,187.2525,187.0103,187.0476,22462.0
2020-02-04 11:10:00,200.79,200.8,200.51,200.77,19650.0,187.0476,187.0569,186.7867,187.029,19650.0
2020-02-04 11:20:00,200.79,201.71,200.63,201.65,33600.0,187.0476,187.9046,186.8985,187.8487,33600.0
2020-02-04 11:30:00,201.62,201.67,200.91,201.39,36415.0,187.8208,187.8674,187.1594,187.6065,36415.0
2020-02-04 11:40:00,201.4,201.79,201.35,201.71,31468.0,187.6158,187.9791,187.5693,187.9046,31468.0
2020-02-04 11:50:00,201.72,202.2,201.61,202.14,32365.0,187.9139,188.3611,187.8115,188.3052,32365.0
2020-02-04 12:00:00,202.21,202.22,201.84,201.92,22697.0,188.3704,188.3797,188.0257,188.1002,22697.0
2020-02-04 12:10:00,201.9,201.9,200.92,201.21,30663.0,188.0816,188.0816,187.1687,187.4388,30663.0
2020-02-04 12:20:00,201.19,201.56,201.12,201.47,15308.0,187.4202,187.7649,187.355,187.681,15308.0
2020-02-04 12:30:00,201.45,201.84,201.43,201.48,9517.0,187.6624,188.0257,187.6438,187.6904,9517.0
2020-02-04 12:40:00,201.46,201.47,201.2,201.31,12343.0,187.6717,187.681,187.4295,187.532,12343.0
2020-02-04 12:50:00,201.3,201.41,201.05,201.1,11409.0,187.5227,187.6252,187.2898,187.3364,11409.0
2020-02-04 13:00:00,201.1,201.27,201.01,201.02,10406.0,187.3364,187.4947,187.2525,187.2618,10406.0
2020-02-04 13:10:00,200.98,201.03,200.67,200.74,14517.0,187.2246,187.2712,186.9358,187.001,14517.0
2020-02-04 13:20:00,200.7,200.73,200.41,200.46,15823.0,186.9637,186.9917,186.6936,186.7402,15823.0
2020-02-04 13:30:00,200.48,200.64,200.37,200.38,14534.0,186.7588,186.9079,186.6563,186.6656,14534.0
2020-02-04 13:40:00,200.4,200.43,200.21,200.3,9492.0,186.6843,186.7122,186.5073,186.5911,9492.0
2020-02-04 13:50:00,200.28,200.72,200.27,200.47,21451.0,186.5725,186.9824,186.5632,186.7495,21451.0
2020-02-04 14:00:00,200.5,200.71,200.4,200.54,25073.0,186.7774,186.9731,186.6843,186.8147,25073.0
2020-02-04 14:10:00,200.55,200.57,200.19,200.25,12419.0,186.824,186.8426,186.4887,186.5445,12419.0
2020-02-04 14:20:00,200.21,200.35,199.91,200.08,18274.0,186.5073,186.6377,186.2278,186.3862,18274.0
2020-02-04 14:30:00,200.05,200.23,200.02,200.19,18420.0,186.3582,186.5259,186.3303,186.4887,18420.0
2020-02-04 14:40:00,200.21,200.49,200.19,200.44,18048.0,186.5073,186.7681,186.4887,186.7215,18048.0
2020-02-04 14:50:00,200.46,200.46,200.16,200.19,16548.0,186.7402,186.7402,186.4607,186.4887,16548.0
2020-02-04 15:00:00,200.2,200.52,200.17,200.36,16604.0,186.498,186.7961,186.47,186.647,16604.0
2020-02-04 15:10:00,200.44,200.56,200.34,200.48,21346.0,186.7215,186.8333,186.6284,186.7588,21346.0
2020-02-04 15:20:00,200.49,200.62,200.32,200.5,21771.0,186.7681,186.8892,186.6098,186.7774,21771.0
2020-02-04 15:30:00,200.51,200.86,200.47,200.72,49750.0,186.7867,187.1128,186.7495,186.9824,49750.0
2020-02-04 15:40:00,200.72,200.99,200.68,200.81,109870.0,186.9824,187.2339,186.9451,187.0662,109870.0
2020-02-04 15:50:00,200.81,200.83,200.14,200.47,352831.0,187.0662,187.0848,186.4421,186.7495,352831.0
2020-02-05 09:30:00,203.6,204.25,202.58,203.2,88663.0,189.6653,190.2708,188.7151,189.2926,88663.0
2020-02-05 09:40:00,203.21,203.43,202.48,203.31,50113.0,189.302,189.5069,188.6219,189.3951,50113.0
2020-02-05 09:50:00,203.36,203.41,202.45,203.09,49592.0,189.4417,189.4883,188.594,189.1902,49592.0
2020-02-05 10:00:00,203.16,203.56,202.63,202.78,51460.0,189.2554,189.628,188.7617,188.9014,51460.0
2020-02-05 10:10:00,202.81,203.16,202.31,202.43,31071.0,188.9293,189.2554,188.4636,188.5753,31071.0
2020-02-05 10:20:00,202.43,202.47,201.51,202.17,50523.0,188.5753,188.6126,187.7183,188.3331,50523.0
2020-02-05 10:30:00,202.23,202.23,201.7,201.99,32061.0,188.389,188.389,187.8953,188.1655,32061.0
2020-02-05 10:40:00,202.02,202.43,201.88,202.27,23486.0,188.1934,188.5753,188.063,188.4263,23486.0
2020-02-05 10:50:00,202.22,202.62,202.2,202.35,23908.0,188.3797,188.7523,188.3611,188.5008,23908.0
2020-02-05 11:00:00,202.34,202.41,201.63,201.88,35773.0,188.4915,188.5567,187.8301,188.063,35773.0
2020-02-05 11:10:00,201.92,202.47,201.92,202.37,34238.0,188.1002,188.6126,188.1002,188.5194,34238.0
2020-02-05 11:20:00,202.37,202.64,201.85,202.41,24676.0,188.5194,188.771,188.035,188.5567,24676.0
2020-02-05 11:30:00,202.43,202.45,201.91,201.94,31960.0,188.5753,188.594,188.0909,188.1189,31960.0
2020-02-05 11:40:00,201.94,202.26,201.66,202.17,16273.0,188.1189,188.417,187.858,188.3331,16273.0
2020-02-05 11:50:00,202.22,202.45,202.15,202.27,16175.0,188.3797,188.594,188.3145,188.4263,16175.0
2020-02-05 12:00:00,202.33,202.78,202.33,202.55,20727.0,188.4822,188.9014,188.4822,188.6871,20727.0
2020-02-05 12:10:00,202.55,202.67,202.4,202.53,24420.0,188.6871,188.7989,188.5474,188.6685,24420.0
2020-02-05 12:20:00,202.53,202.66,202.12,202.12,23661.0,188.6685,188.7896,188.2866,188.2866,23661.0
2020-02-05 12:30:00,202.17,202.23,201.85,201.89,16547.0,188.3331,188.389,188.035,188.0723,16547.0
2020-02-05 12:40:00,201.88,202.16,201.67,201.71,32322.0,188.063,188.3238,187.8674,187.9046,32322.0
2020-02-05 12:50:00,201.73,201.86,201.35,201.35,35513.0,187.9233,188.0444,187.5693,187.5693,35513.0
2020-02-05 13:00:00,201.29,201.42,201.01,201.26,19593.0,187.5134,187.6345,187.2525,187.4854,19593.0
2020-02-05 13:10:00,201.24,201.26,200.55,200.86,32049.0,187.4668,187.4854,186.824,187.1128,32049.0
2020-02-05 13:20:00,200.89,201.06,200.77,201.05,27452.0,187.1407,187.2991,187.029,187.2898,27452.0
2020-02-05 13:30:00,201.05,201.18,200.76,200.95,23666.0,187.2898,187.4109,187.0196,187.1966,23666.0
2020-02-05 13:40:00,200.98,201.1,200.92,200.97,15586.0,187.2246,187.3364,187.1687,187.2153,15586.0
2020-02-05 13:50:00,200.94,201.11,200.82,200.97,14804.0,187.1873,187.3457,187.0755,187.2153,14804.0
2020-02-05 14:00:00,200.97,201.38,200.92,201.3,20213.0,187.2153,187.5972,187.1687,187.5227,20213.0
2020-02-05 14:10:00,201.31,201.38,201.1,201.19,14689.0,187.532,187.5972,187.3364,187.4202,14689.0
2020-02-05 14:20:00,201.19,201.57,201.17,201.24,22387.0,187.4202,187.7742,187.4016,187.4668,22387.0
2020-02-05 14:30:00,201.2,201.62,201.19,201.56,71540.0,187.4295,187.8208,187.4202,187.7649,71540.0
2020-02-05 14:40:00,201.56,201.76,201.31,201.69,30692.0,187.7649,187.9512,187.532,187.886,30692.0
2020-02-05 14:50:00,201.69,202.08,201.68,201.86,37571.0,187.886,188.2493,187.8767,188.0444,37571.0
2020-02-05 15:00:00,201.91,202.4,201.84,202.24,137679.0,188.0909,188.5474,188.0257,188.3983,137679.0
2020-02-05 15:10:00,202.21,202.27,201.85,201.85,21440.0,188.3704,188.4263,188.035,188.035,21440.0
2020-02-05 15:20:00,201.86,201.99,201.68,201.68,23822.0,188.0444,188.1655,187.8767,187.8767,23822.0
2020-02-05 15:30:00,201.69,201.69,201.01,201.22,45213.0,187.886,187.886,187.2525,187.4482,45213.0
2020-02-05 15:40:00,201.19,201.72,201.19,201.31,43625.0,187.4202,187.9139,187.4202,187.532,43625.0
2020-02-05 15:50:00,201.25,201.5,200.9,201.33,144513.0,187.4761,187.709,187.1501,187.5506,144513.0
2020-02-06 09:30:00,210.98,213.45,207.32,211.41,257980.0,196.5402,198.8411,193.1307,196.9407,257980.0
2020-02-06 09:40:00,211.15,211.32,205.11,209.33,134035.0,196.6985,196.8569,191.0719,195.0031,134035.0
2020-02-06 09:50:00,209.28,210.0,208.1,208.76,108677.0,194.9565,195.6272,193.8573,194.4721,108677.0
2020-02-06 10:00:00,208.86,211.77,208.3,210.41,132567.0,194.5653,197.2761,194.0436,196.0092,132567.0
2020-02-06 10:10:00,210.33,210.64,208.23,209.59,47053.0,195.9347,196.2234,193.9784,195.2453,47053.0
2020-02-06 10:20:00,209.52,209.98,207.84,208.81,61693.0,195.1801,195.6086,193.6151,194.5187,61693.0
2020-02-06 10:30:00,208.92,209.06,207.12,207.55,52265.0,194.6212,194.7516,192.9443,193.3449,52265.0
2020-02-06 10:40:00,207.59,208.06,206.55,206.65,43087.0,193.3822,193.82,192.4134,192.5065,43087.0
2020-02-06 10:50:00,206.63,207.47,206.37,206.51,44795.0,192.4879,193.2704,192.2457,192.3761,44795.0
2020-02-06 11:00:00,206.51,207.02,205.73,205.87,49157.0,192.3761,192.8512,191.6495,191.7799,49157.0
2020-02-06 11:10:00,205.82,209.23,205.64,209.22,129256.0,191.7333,194.9099,191.5656,194.9006,129256.0
2020-02-06 11:20:00,209.24,209.84,208.34,208.39,50955.0,194.9193,195.4782,194.0809,194.1274,50955.0
2020-02-06 11:30:00,208.33,208.89,207.76,207.85,48473.0,194.0715,194.5932,193.5405,193.6244,48473.0
2020-02-06 11:40:00,207.77,208.4,207.61,208.12,45107.0,193.5499,194.1367,193.4008,193.8759,45107.0
2020-02-06 11:50:00,208.07,209.72,208.07,209.01,61187.0,193.8293,195.3664,193.8293,194.705,61187.0
2020-02-06 12:00:00,208.92,209.4,208.77,209.12,53031.0,194.6212,195.0683,194.4814,194.8075,53031.0
2020-02-06 12:10:00,209.11,209.42,209.02,209.41,26102.0,194.7982,195.0869,194.7143,195.0776,26102.0
2020-02-06 12:20:00,209.32,209.78,209.17,209.6,28758.0,194.9938,195.4223,194.854,195.2546,28758.0
2020-02-06 12:30:00,209.55,209.69,208.9,209.09,17963.0,195.208,195.3385,194.6025,194.7795,17963.0
2020-02-06 12:40:00,209.08,209.49,208.91,209.45,24696.0,194.7702,195.1521,194.6118,195.1149,24696.0
2020-02-06 12:50:00,209.44,210.39,209.44,209.92,55658.0,195.1056,195.9905,195.1056,195.5527,55658.0
2020-02-06 13:00:00,209.98,210.09,209.72,210.01,26175.0,195.6086,195.7111,195.3664,195.6366,26175.0
2020-02-06 13:10:00,210.02,210.09,209.71,209.93,43598.0,195.6459,195.7111,195.3571,195.562,43598.0
2020-02-06 13:20:00,209.93,209.93,208.94,209.0,24673.0,195.562,195.562,194.6398,194.6957,24673.0
2020-02-06 13:30:00,208.99,209.06,208.72,208.89,23422.0,194.6864,194.7516,194.4348,194.5932,23422.0
2020-02-06 13:40:00,208.89,209.71,208.86,209.5,23706.0,194.5932,195.3571,194.5653,195.1615,23706.0
2020-02-06 13:50:00,209.48,209.66,209.41,209.52,24451.0,195.1428,195.3105,195.0776,195.1801,24451.0
2020-02-06 14:00:00,209.49,209.64,209.29,209.51,39195.0,195.1521,195.2919,194.9658,195.1708,39195.0
2020-02-06 14:10:00,209.5,209.61,208.92,209.03,39146.0,195.1615,195.2639,194.6212,194.7236,39146.0
2020-02-06 14:20:00,208.97,209.29,208.78,209.06,19846.0,194.6677,194.9658,194.4907,194.7516,19846.0
2020-02-06 14:30:00,208.89,209.05,208.6,208.84,69510.0,194.5932,194.7423,194.3231,194.5466,69510.0
2020-02-06 14:40:00,208.85,209.37,208.81,209.34,27419.0,194.5559,195.0404,194.5187,195.0124,27419.0
2020-02-06 14:50:00,209.35,209.75,209.25,209.69,23358.0,195.0217,195.3943,194.9286,195.3385,23358.0
2020-02-06 15:00:00,209.64,210.38,209.45,210.29,42607.0,195.2919,195.9812,195.1149,195.8974,42607.0
2020-02-06 15:10:00,210.3,211.22,209.54,211.08,96651.0,195.9067,196.7637,195.1987,196.6333,96651.0
2020-02-06 15:20:00,211.04,211.21,210.2,210.75,77891.0,196.5961,196.7544,195.8135,196.3259,77891.0
2020-02-06 15:30:00,210.75,211.1,210.69,210.82,55782.0,196.3259,196.652,196.27,196.3911,55782.0
2020-02-06 15:40:00,210.84,211.32,210.25,210.88,126358.0,196.4097,196.8569,195.8601,196.447,126358.0
2020-02-06 15:50:00,210.9,212.8,210.66,211.47,399568.0,196.4656,198.2356,196.2421,196.9966,399568.0
2020-02-07 09:30:00,209.87,210.0,204.64,205.79,278764.0,195.5061,195.6272,190.6341,191.7054,278764.0
2020-02-07 09:40:00,205.78,206.36,205.19,206.0,212798.0,191.6961,192.2364,191.1464,191.901,212798.0
2020-02-07 09:50:00,205.99,206.67,205.71,206.04,162716.0,191.8917,192.5251,191.6309,191.9383,162716.0
2020-02-07 10:00:00,206.07,207.46,205.38,207.0,142321.0,191.9662,193.2611,191.3234,192.8326,142321.0
2020-02-07 10:10:00,206.95,207.17,205.5,205.63,58384.0,192.786,192.9909,191.4352,191.5563,58384.0
2020-02-07 10:20:00,205.62,206.9,205.56,206.9,64465.0,191.547,192.7394,191.4911,192.7394,64465.0
2020-02-07 10:30:00,206.92,207.99,206.78,207.9,63886.0,192.758,193.7548,192.6276,193.671,63886.0
2020-02-07 10:40:00,207.85,208.51,207.68,208.3,61102.0,193.6244,194.2392,193.466,194.0436,61102.0
2020-02-07 10:50:00,208.3,209.1,208.11,208.14,85302.0,194.0436,194.7888,193.8666,193.8945,85302.0
2020-02-07 11:00:00,208.13,209.17,208.04,208.45,70924.0,193.8852,194.854,193.8014,194.1833,70924.0
2020-02-07 11:10:00,208.49,209.14,208.23,208.57,38164.0,194.2206,194.8261,193.9784,194.2951,38164.0
2020-02-07 11:20:00,208.57,209.11,208.55,208.75,64486.0,194.2951,194.7982,194.2765,194.4628,64486.0
2020-02-07 11:30:00,208.7,209.01,208.3,208.6,30296.0,194.4162,194.705,194.0436,194.3231,30296.0
2020-02-07 11:40:00,208.6,208.74,208.34,208.64,60311.0,194.3231,194.4535,194.0809,194.3603,60311.0
2020-02-07 11:50:00,208.66,209.29,208.65,209.2,22564.0,194.3789,194.9658,194.3696,194.882,22564.0
2020-02-07 12:00:00,209.19,209.2,208.77,209.03,30095.0,194.8727,194.882,194.4814,194.7236,30095.0
2020-02-07 12:10:00,209.03,209.18,208.87,209.07,40890.0,194.7236,194.8634,194.5746,194.7609,40890.0
2020-02-07 12:20:00,209.01,209.24,208.91,208.99,23034.0,194.705,194.9193,194.6118,194.6864,23034.0
2020-02-07 12:30:00,208.93,209.12,208.86,209.02,44783.0,194.6305,194.8075,194.5653,194.7143,44783.0
2020-02-07 12:40:00,209.0,209.26,208.65,209.19,23549.0,194.6957,194.9379,194.3696,194.8727,23549.0
2020-02-07 12:50:00,209.15,209.69,209.09,209.69,65383.0,194.8354,195.3385,194.7795,195.3385,65383.0
2020-02-07 13:00:00,209.66,209.68,209.4,209.58,18951.0,195.3105,195.3291,195.0683,195.236,18951.0
2020-02-07 13:10:00,209.55,209.81,209.5,209.5,26116.0,195.208,195.4502,195.1615,195.1615,26116.0
2020-02-07 13:20:00,209.47,209.53,208.82,209.07,40121.0,195.1335,195.1894,194.528,194.7609,40121.0
2020-02-07 13:30:00,209.0,209.05,208.6,208.62,19436.0,194.6957,194.7423,194.3231,194.3417,19436.0
2020-02-07 13:40:00,208.61,208.75,208.31,208.55,18629.0,194.3324,194.4628,194.0529,194.2765,18629.0
2020-02-07 13:50:00,208.55,209.06,208.55,208.85,40729.0,194.2765,194.7516,194.2765,194.5559,40729.0
2020-02-07 14:00:00,208.85,208.88,208.28,208.48,33963.0,194.5559,194.5839,194.025,194.2113,33963.0
2020-02-07 14:10:00,208.52,208.68,208.21,208.59,16574.0,194.2485,194.3976,193.9597,194.3137,16574.0
2020-02-07 14:20:00,208.55,208.98,208.54,208.85,15994.0,194.2765,194.677,194.2672,194.5559,15994.0
2020-02-07 14:30:00,208.89,209.07,208.86,208.91,39798.0,194.5932,194.7609,194.5653,194.6118,39798.0
2020-02-07 14:40:00,208.84,208.99,208.56,208.7,29314.0,194.5466,194.6864,194.2858,194.4162,29314.0
2020-02-07 14:50:00,208.69,209.06,208.67,208.85,17830.0,194.4069,194.7516,194.3883,194.5559,17830.0
2020-02-07 15:00:00,208.84,209.46,208.81,208.98,50425.0,194.5466,195.1242,194.5187,194.677,50425.0
2020-02-07 15:10:00,208.95,209.27,208.94,209.08,24936.0,194.6491,194.9472,194.6398,194.7702,24936.0
2020-02-07 15:20:00,209.1,209.23,209.01,209.15,26242.0,194.7888,194.9099,194.705,194.8354,26242.0
2020-02-07 15:30:00,209.15,209.3,208.89,209.0,66237.0,194.8354,194.9751,194.5932,194.6957,66237.0
2020-02-07 15:40:00,208.97,209.5,208.82,209.33,72224.0,194.6677,195.1615,194.528,195.0031,72224.0
2020-02-07 15:50:00,209.3,209.31,208.8,208.95,217603.0,194.9751,194.9845,194.5094,194.6491,217603.0
2020-02-10 09:30:00,207.57,208.28,205.94,208.05,95395.0,193.3636,194.025,191.8451,193.8107,95395.0
2020-02-10 09:40:00,208.02,208.46,207.65,208.07,18505.0,193.7828,194.1926,193.4381,193.8293,18505.0
2020-02-10 09:50:00,208.07,208.07,206.93,207.76,23789.0,193.8293,193.8293,192.7674,193.5405,23789.0
2020-02-10 10:00:00,207.73,208.13,206.99,207.43,59313.0,193.5126,193.8852,192.8232,193.2331,59313.0
2020-02-10 10:10:00,207.47,207.85,207.29,207.78,22269.0,193.2704,193.6244,193.1027,193.5592,22269.0
2020-02-10 10:20:00,207.77,208.26,207.76,208.17,21904.0,193.5499,194.0063,193.5405,193.9225,21904.0
2020-02-10 10:30:00,208.22,208.54,208.04,208.3,29157.0,193.9691,194.2672,193.8014,194.0436,29157.0
2020-02-10 10:40:00,208.29,208.37,207.95,208.01,57776.0,194.0343,194.1088,193.7175,193.7734,57776.0
2020-02-10 10:50:00,207.94,208.22,207.9,208.08,17073.0,193.7082,193.9691,193.671,193.8386,17073.0
2020-02-10 11:00:00,208.01,208.72,208.01,208.41,31709.0,193.7734,194.4348,193.7734,194.1461,31709.0
2020-02-10 11:10:00,208.41,208.45,208.22,208.37,18538.0,194.1461,194.1833,193.9691,194.1088,18538.0
2020-02-10 11:20:00,208.29,208.41,208.02,208.41,17725.0,194.0343,194.1461,193.7828,194.1461,17725.0
2020-02-10 11:30:00,208.43,208.61,208.32,208.48,12080.0,194.1647,194.3324,194.0622,194.2113,12080.0
2020-02-10 11:40:00,208.44,208.68,208.17,208.6,10028.0,194.174,194.3976,193.9225,194.3231,10028.0
2020-02-10 11:50:00,208.52,208.52,208.25,208.37,9192.0,194.2485,194.2485,193.997,194.1088,9192.0
2020-02-10 12:00:00,208.36,208.5,208.28,208.36,12433.0,194.0995,194.2299,194.025,194.0995,12433.0
2020-02-10 12:10:00,208.39,208.59,208.25,208.58,39789.0,194.1274,194.3137,193.997,194.3044,39789.0
2020-02-10 12:20:00,208.54,208.56,207.8,207.91,44958.0,194.2672,194.2858,193.5778,193.6803,44958.0
2020-02-10 12:30:00,207.9,207.95,207.76,207.8,11243.0,193.671,193.7175,193.5405,193.5778,11243.0
2020-02-10 12:40:00,207.77,207.86,207.52,207.52,13973.0,193.5499,193.6337,193.317,193.317,13973.0
2020-02-10 12:50:00,207.5,207.54,207.06,207.08,13629.0,193.2983,193.3356,192.8885,192.9071,13629.0
2020-02-10 13:00:00,207.07,207.17,206.94,206.96,8013.0,192.8978,192.9909,192.7767,192.7953,8013.0
2020-02-10 13:10:00,206.93,207.11,206.81,206.85,10941.0,192.7674,192.935,192.6556,192.6928,10941.0
2020-02-10 13:20:00,206.81,206.84,206.47,206.47,11050.0,192.6556,192.6835,192.3388,192.3388,11050.0
2020-02-10 13:30:00,206.43,206.62,206.36,206.58,9291.0,192.3016,192.4786,192.2364,192.4413,9291.0
2020-02-10 13:40:00,206.47,206.52,206.35,206.35,11527.0,192.3388,192.3854,192.227,192.227,11527.0
2020-02-10 13:50:00,206.34,206.71,206.15,206.71,22450.0,192.2177,192.5624,192.0407,192.5624,22450.0
2020-02-10 14:00:00,206.7,207.2,206.69,207.2,17196.0,192.5531,193.0189,192.5438,193.0189,17196.0
2020-02-10 14:10:00,207.21,207.37,207.18,207.24,6701.0,193.0282,193.1772,193.0002,193.0561,6701.0
2020-02-10 14:20:00,207.19,207.58,207.06,207.48,15336.0,193.0096,193.3729,192.8885,193.2797,15336.0
2020-02-10 14:30:00,207.48,207.49,207.25,207.25,11275.0,193.2797,193.289,193.0655,193.0655,11275.0
2020-02-10 14:40:00,207.26,207.9,207.21,207.88,20248.0,193.0748,193.671,193.0282,193.6523,20248.0
2020-02-10 14:50:00,208.0,208.1,207.83,208.1,21519.0,193.7641,193.8573,193.6058,193.8573,21519.0
2020-02-10 15:00:00,208.08,208.39,208.01,208.26,16393.0,193.8386,194.1274,193.7734,194.0063,16393.0
2020-02-10 15:10:00,208.3,208.54,208.3,208.38,15403.0,194.0436,194.2672,194.0436,194.1181,15403.0
2020-02-10 15:20:00,208.36,208.53,208.25,208.43,16461.0,194.0995,194.2578,193.997,194.1647,16461.0
2020-02-10 15:30:00,208.44,208.59,208.29,208.47,22492.0,194.174,194.3137,194.0343,194.202,22492.0
2020-02-10 15:40:00,208.46,208.88,208.39,208.83,40280.0,194.1926,194.5839,194.1274,194.5373,40280.0
2020-02-10 15:50:00,208.74,209.04,208.62,208.69,127802.0,194.4535,194.7329,194.3417,194.4069,127802.0
2020-02-11 09:30:00,210.42,210.99,209.65,209.83,47212.0,196.0185,196.5495,195.3012,195.4689,47212.0
2020-02-11 09:40:00,209.71,211.0,209.25,210.84,78382.0,195.3571,196.5588,194.9286,196.4097,78382.0
2020-02-11 09:50:00,210.91,211.09,210.47,210.66,37722.0,196.475,196.6426,196.0651,196.2421,37722.0
2020-02-11 10:00:00,210.73,210.95,210.49,210.85,14794.0,196.3073,196.5122,196.0837,196.4191,14794.0
2020-02-11 10:10:00,210.74,211.35,210.65,211.11,27807.0,196.3166,196.8848,196.2328,196.6613,27807.0
2020-02-11 10:20:00,211.11,211.28,210.54,210.59,17521.0,196.6613,196.8196,196.1303,196.1769,17521.0
2020-02-11 10:30:00,210.66,210.8,210.19,210.24,12861.0,196.2421,196.3725,195.8042,195.8508,12861.0
2020-02-11 10:40:00,210.28,210.42,209.94,209.98,11513.0,195.8881,196.0185,195.5713,195.6086,11513.0
2020-02-11 10:50:00,209.95,210.12,209.84,209.95,18734.0,195.5807,195.739,195.4782,195.5807,18734.0
2020-02-11 11:00:00,209.9,210.12,209.76,209.99,10770.0,195.5341,195.739,195.4037,195.6179,10770.0
2020-02-11 11:10:00,210.02,210.02,209.63,209.67,10443.0,195.6459,195.6459,195.2826,195.3198,10443.0
2020-02-11 11:20:00,209.66,209.69,209.34,209.63,16382.0,195.3105,195.3385,195.0124,195.2826,16382.0
2020-02-11 11:30:00,209.63,209.82,209.5,209.66,12990.0,195.2826,195.4596,195.1615,195.3105,12990.0
2020-02-11 11:40:00,209.69,209.9,209.55,209.69,12017.0,195.3385,195.5341,195.208,195.3385,12017.0
2020-02-11 11:50:00,209.68,209.74,209.47,209.49,12054.0,195.3291,195.385,195.1335,195.1521,12054.0
2020-02-11 12:00:00,209.46,209.5,209.07,209.13,19300.0,195.1242,195.1615,194.7609,194.8168,19300.0
2020-02-11 12:10:00,209.12,209.71,209.12,209.56,27241.0,194.8075,195.3571,194.8075,195.2174,27241.0
2020-02-11 12:20:00,209.61,209.65,209.03,209.15,19487.0,195.2639,195.3012,194.7236,194.8354,19487.0
2020-02-11 12:30:00,209.15,209.56,209.14,209.53,17724.0,194.8354,195.2174,194.8261,195.1894,17724.0
2020-02-11 12:40:00,209.57,209.63,209.16,209.22,6603.0,195.2267,195.2826,194.8447,194.9006,6603.0
2020-02-11 12:50:00,209.22,209.57,209.13,209.57,55768.0,194.9006,195.2267,194.8168,195.2267,55768.0
2020-02-11 13:00:00,209.48,209.79,209.47,209.69,8281.0,195.1428,195.4316,195.1335,195.3385,8281.0
2020-02-11 13:10:00,209.69,209.81,209.66,209.71,6757.0,195.3385,195.4502,195.3105,195.3571,6757.0
2020-02-11 13:20:00,209.7,209.96,209.69,209.72,39282.0,195.3478,195.59,195.3385,195.3664,39282.0
2020-02-11 13:30:00,209.72,209.81,209.71,209.71,9774.0,195.3664,195.4502,195.3571,195.3571,9774.0
2020-02-11 13:40:00,209.68,209.9,209.68,209.81,8861.0,195.3291,195.5341,195.3291,195.4502,8861.0
2020-02-11 13:50:00,209.78,209.95,209.57,209.86,12463.0,195.4223,195.5807,195.2267,195.4968,12463.0
2020-02-11 14:00:00,210.0,210.12,209.74,209.85,7733.0,195.6272,195.739,195.385,195.4875,7733.0
2020-02-11 14:10:00,209.81,210.01,209.75,209.9,11781.0,195.4502,195.6366,195.3943,195.5341,11781.0
2020-02-11 14:20:00,209.88,210.03,209.82,209.99,14359.0,195.5155,195.6552,195.4596,195.6179,14359.0
2020-02-11 14:30:00,209.99,210.28,209.84,209.84,19055.0,195.6179,195.8881,195.4782,195.4782,19055.0
2020-02-11 14:40:00,209.89,210.02,209.75,210.01,17582.0,195.5248,195.6459,195.3943,195.6366,17582.0
2020-02-11 14:50:00,210.07,210.12,209.69,209.79,14339.0,195.6924,195.739,195.3385,195.4316,14339.0
2020-02-11 15:00:00,209.86,209.98,209.76,209.79,28669.0,195.4968,195.6086,195.4037,195.4316,28669.0
2020-02-11 15:10:00,209.83,210.11,209.8,209.87,16927.0,195.4689,195.7297,195.4409,195.5061,16927.0
2020-02-11 15:20:00,209.87,210.07,209.85,210.03,16784.0,195.5061,195.6924,195.4875,195.6552,16784.0
2020-02-11 15:30:00,210.13,210.34,209.96,210.0,23698.0,195.7483,195.944,195.59,195.6272,23698.0
2020-02-11 15:40:00,210.02,210.15,209.85,209.85,31129.0,195.6459,195.767,195.4875,195.4875,31129.0
2020-02-11 15:50:00,209.82,210.25,209.79,209.83,120349.0,195.4596,195.8601,195.4316,195.4689,120349.0
2020-02-12 09:30:00,211.36,212.42,211.16,212.2,78224.0,196.8942,197.8816,196.7078,197.6767,78224.0
2020-02-12 09:40:00,212.24,212.95,211.94,212.85,65392.0,197.7139,198.3753,197.4345,198.2822,65392.0
2020-02-12 09:50:00,212.7,213.41,212.4,213.41,54158.0,198.1424,198.8039,197.863,198.8039,54158.0
2020-02-12 10:00:00,213.31,213.31,212.39,212.55,31692.0,198.7107,198.7107,197.8537,198.0027,31692.0
2020-02-12 10:10:00,212.5,212.88,212.42,212.81,22620.0,197.9561,198.3101,197.8816,198.2449,22620.0
2020-02-12 10:20:00,212.86,213.8,212.86,213.57,72987.0,198.2915,199.1672,198.2915,198.9529,72987.0
2020-02-12 10:30:00,213.58,214.13,213.58,213.85,52119.0,198.9622,199.4746,198.9622,199.2137,52119.0
2020-02-12 10:40:00,213.87,214.08,213.32,213.37,32903.0,199.2324,199.428,198.72,198.7666,32903.0
2020-02-12 10:50:00,213.39,213.93,213.38,213.81,20895.0,198.7852,199.2883,198.7759,199.1765,20895.0
2020-02-12 11:00:00,213.81,214.52,213.7,214.43,32750.0,199.1765,199.8379,199.074,199.754,32750.0
2020-02-12 11:10:00,214.45,214.52,213.96,214.07,75160.0,199.7727,199.8379,199.3162,199.4187,75160.0
2020-02-12 11:20:00,214.05,214.12,213.52,214.04,38533.0,199.4,199.4653,198.9063,199.3907,38533.0
2020-02-12 11:30:00,214.01,214.95,213.99,214.95,20875.0,199.3628,200.2385,199.3442,200.2385,20875.0
2020-02-12 11:40:00,214.94,215.0,214.67,214.95,22909.0,200.2291,200.285,199.9776,200.2385,22909.0
2020-02-12 11:50:00,214.94,215.0,214.45,214.58,64034.0,200.2291,200.285,199.7727,199.8938,64034.0
2020-02-12 12:00:00,214.59,214.59,213.82,213.93,18402.0,199.9031,199.9031,199.1858,199.2883,18402.0
2020-02-12 12:10:00,213.99,214.03,213.66,213.77,8886.0,199.3442,199.3814,199.0367,199.1392,8886.0
2020-02-12 12:20:00,213.78,214.27,213.77,214.21,20895.0,199.1485,199.605,199.1392,199.5491,20895.0
2020-02-12 12:30:00,214.19,214.3,214.04,214.07,10167.0,199.5305,199.6329,199.3907,199.4187,10167.0
2020-02-12 12:40:00,214.09,214.2,214.0,214.1,18192.0,199.4373,199.5398,199.3535,199.4466,18192.0
2020-02-12 12:50:00,214.17,214.22,213.97,214.01,12171.0,199.5118,199.5584,199.3255,199.3628,12171.0
2020-02-12 13:00:00,214.03,214.07,213.51,213.53,13474.0,199.3814,199.4187,198.897,198.9156,13474.0
2020-02-12 13:10:00,213.51,213.64,213.3,213.56,11819.0,198.897,199.0181,198.7014,198.9436,11819.0
2020-02-12 13:20:00,213.52,213.59,213.29,213.52,10100.0,198.9063,198.9715,198.6921,198.9063,10100.0
2020-02-12 13:30:00,213.53,213.56,213.24,213.25,15917.0,198.9156,198.9436,198.6455,198.6548,15917.0
2020-02-12 13:40:00,213.28,213.37,213.12,213.16,17890.0,198.6827,198.7666,198.5337,198.571,17890.0
2020-02-12 13:50:00,213.12,213.43,213.04,213.37,16909.0,198.5337,198.8225,198.4592,198.7666,16909.0
2020-02-12 14:00:00,213.37,213.73,213.37,213.62,17007.0,198.7666,199.1019,198.7666,198.9995,17007.0
2020-02-12 14:10:00,213.6,213.6,213.17,213.44,34595.0,198.9808,198.9808,198.5803,198.8318,34595.0
2020-02-12 14:20:00,213.43,213.7,213.43,213.68,16343.0,198.8225,199.074,198.8225,199.0554,16343.0
2020-02-12 14:30:00,213.7,213.86,213.64,213.7,15713.0,199.074,199.2231,199.0181,199.074,15713.0
2020-02-12 14:40:00,213.69,213.77,213.3,213.65,20814.0,199.0647,199.1392,198.7014,199.0274,20814.0
2020-02-12 14:50:00,213.67,213.81,213.6,213.77,18740.0,199.0461,199.1765,198.9808,199.1392,18740.0
2020-02-12 15:00:00,213.77,214.02,213.7,213.77,21806.0,199.1392,199.3721,199.074,199.1392,21806.0
2020-02-12 15:10:00,213.79,213.86,213.6,213.86,19579.0,199.1578,199.2231,198.9808,199.2231,19579.0
2020-02-12 15:20:00,213.85,214.32,213.79,214.32,22073.0,199.2137,199.6516,199.1578,199.6516,22073.0
2020-02-12 15:30:00,214.31,214.34,213.88,214.26,45130.0,199.6423,199.6702,199.2417,199.5957,45130.0
2020-02-12 15:40:00,214.27,214.77,214.11,214.77,39051.0,199.605,200.0708,199.4559,200.0708,39051.0
2020-02-12 15:50:00,214.77,215.01,214.68,214.79,153397.0,200.0708,200.2943,199.9869,200.0894,153397.0
2020-02-13 09:30:00,213.74,214.73,212.97,214.43,90411.0,199.1113,200.0335,198.394,199.754,90411.0
2020-02-13 09:40:00,214.6,214.68,214.03,214.28,39330.0,199.9124,199.9869,199.3814,199.6143,39330.0
2020-02-13 09:50:00,214.24,215.29,214.18,214.76,26731.0,199.577,200.5552,199.5212,200.0615,26731.0
2020-02-13 10:00:00,214.76,214.97,214.17,214.38,19778.0,200.0615,200.2571,199.5118,199.7075,19778.0
2020-02-13 10:10:00,214.38,215.07,214.36,215.07,16283.0,199.7075,200.3502,199.6888,200.3502,16283.0
2020-02-13 10:20:00,215.04,215.07,214.25,214.31,16121.0,200.3223,200.3502,199.5864,199.6423,16121.0
2020-02-13 10:30:00,214.31,214.81,214.26,214.79,9859.0,199.6423,200.108,199.5957,200.0894,9859.0
2020-02-13 10:40:00,214.83,216.0,214.83,215.91,17768.0,200.1267,201.2166,200.1267,201.1327,17768.0
2020-02-13 10:50:00,215.98,216.18,215.67,215.75,25429.0,201.198,201.3843,200.9092,200.9837,25429.0
2020-02-13 11:00:00,215.77,215.91,214.98,215.01,44212.0,201.0023,201.1327,200.2664,200.2943,44212.0
2020-02-13 11:10:00,214.96,215.01,214.42,214.79,22132.0,200.2478,200.2943,199.7447,200.0894,22132.0
2020-02-13 11:20:00,214.84,215.04,214.7,214.79,16917.0,200.136,200.3223,200.0056,200.0894,16917.0
2020-02-13 11:30:00,214.86,215.41,214.85,215.28,14299.0,200.1546,200.667,200.1453,200.5459,14299.0
2020-02-13 11:40:00,215.31,215.54,215.11,215.48,14950.0,200.5738,200.7881,200.3875,200.7322,14950.0
2020-02-13 11:50:00,215.52,215.66,215.45,215.55,14267.0,200.7694,200.8999,200.7042,200.7974,14267.0
2020-02-13 12:00:00,215.46,215.69,215.29,215.65,19758.0,200.7135,200.9278,200.5552,200.8905,19758.0
2020-02-13 12:10:00,215.69,215.69,215.43,215.46,9009.0,200.9278,200.9278,200.6856,200.7135,9009.0
2020-02-13 12:20:00,215.48,215.54,215.37,215.49,18282.0,200.7322,200.7881,200.6297,200.7415,18282.0
2020-02-13 12:30:00,215.47,216.05,215.47,215.64,10081.0,200.7229,201.2632,200.7229,200.8812,10081.0
2020-02-13 12:40:00,215.58,215.63,215.28,215.29,16796.0,200.8253,200.8719,200.5459,200.5552,16796.0
2020-02-13 12:50:00,215.22,215.38,214.41,214.41,28724.0,200.49,200.639,199.7354,199.7354,28724.0
2020-02-13 13:00:00,214.41,215.1,214.36,214.83,19437.0,199.7354,200.3782,199.6888,200.1267,19437.0
2020-02-13 13:10:00,214.83,214.92,214.75,214.9,8406.0,200.1267,200.2105,200.0521,200.1919,8406.0
2020-02-13 13:20:00,214.89,215.25,214.89,215.25,12951.0,200.1826,200.5179,200.1826,200.5179,12951.0
2020-02-13 13:30:00,215.25,215.51,215.25,215.43,22155.0,200.5179,200.7601,200.5179,200.6856,22155.0
2020-02-13 13:40:00,215.43,215.6,215.42,215.48,20661.0,200.6856,200.844,200.6763,200.7322,20661.0
2020-02-13 13:50:00,215.45,215.45,215.03,215.07,12109.0,200.7042,200.7042,200.313,200.3502,12109.0
2020-02-13 14:00:00,215.05,215.2,214.77,214.81,31794.0,200.3316,200.4713,200.0708,200.108,31794.0
2020-02-13 14:10:00,214.8,215.11,214.76,215.11,17724.0,200.0987,200.3875,200.0615,200.3875,17724.0
2020-02-13 14:20:00,215.11,215.41,214.98,214.99,12300.0,200.3875,200.667,200.2664,200.2757,12300.0
2020-02-13 14:30:00,215.0,215.17,214.8,215.06,13223.0,200.285,200.4434,200.0987,200.3409,13223.0
2020-02-13 14:40:00,215.07,215.4,214.92,214.96,16719.0,200.3502,200.6577,200.2105,200.2478,16719.0
2020-02-13 14:50:00,214.96,215.3,214.96,215.3,14239.0,200.2478,200.5645,200.2478,200.5645,14239.0
2020-02-13 15:00:00,215.26,215.26,214.76,214.94,19300.0,200.5272,200.5272,200.0615,200.2291,19300.0
2020-02-13 15:10:00,214.99,214.99,214.79,214.92,29058.0,200.2757,200.2757,200.0894,200.2105,29058.0
2020-02-13 15:20:00,214.94,215.03,214.76,214.89,21676.0,200.2291,200.313,200.0615,200.1826,21676.0
2020-02-13 15:30:00,214.89,214.97,214.79,214.85,53514.0,200.1826,200.2571,200.0894,200.1453,53514.0
2020-02-13 15:40:00,214.84,215.18,214.79,214.99,70682.0,200.136,200.4527,200.0894,200.2757,70682.0
2020-02-13 15:50:00,214.99,215.13,214.79,214.9,120749.0,200.2757,200.4061,200.0894,200.1919,120749.0
2020-02-14 09:30:00,215.47,215.61,214.56,214.9,72184.0,200.7229,200.8533,199.8751,200.1919,72184.0
2020-02-14 09:40:00,214.9,215.32,214.77,215.05,37207.0,200.1919,200.5831,200.0708,200.3316,37207.0
2020-02-14 09:50:00,215.05,215.29,214.86,215.05,53172.0,200.3316,200.5552,200.1546,200.3316,53172.0
2020-02-14 10:00:00,215.0,215.29,214.96,215.16,30536.0,200.285,200.5552,200.2478,200.4341,30536.0
2020-02-14 10:10:00,215.13,215.27,214.93,215.16,21612.0,200.4061,200.5365,200.2198,200.4341,21612.0
2020-02-14 10:20:00,215.21,215.24,214.95,215.09,37073.0,200.4807,200.5086,200.2385,200.3689,37073.0
2020-02-14 10:30:00,215.09,215.22,214.96,215.03,17136.0,200.3689,200.49,200.2478,200.313,17136.0
2020-02-14 10:40:00,214.88,215.29,214.88,215.19,29252.0,200.1732,200.5552,200.1732,200.462,29252.0
2020-02-14 10:50:00,215.17,215.2,215.05,215.14,15931.0,200.4434,200.4713,200.3316,200.4154,15931.0
2020-02-14 11:00:00,215.14,215.3,215.05,215.09,14862.0,200.4154,200.5645,200.3316,200.3689,14862.0
2020-02-14 11:10:00,215.1,215.23,215.05,215.17,14377.0,200.3782,200.4993,200.3316,200.4434,14377.0
2020-02-14 11:20:00,215.17,215.22,215.06,215.22,22994.0,200.4434,200.49,200.3409,200.49,22994.0
2020-02-14 11:30:00,215.2,215.28,215.14,215.17,6729.0,200.4713,200.5459,200.4154,200.4434,6729.0
2020-02-14 11:40:00,215.17,215.19,215.11,215.14,18683.0,200.4434,200.462,200.3875,200.4154,18683.0
2020-02-14 11:50:00,215.14,215.29,215.09,215.21,24234.0,200.4154,200.5552,200.3689,200.4807,24234.0
2020-02-14 12:00:00,215.21,215.27,215.12,215.2,11319.0,200.4807,200.5365,200.3968,200.4713,11319.0
2020-02-14 12:10:00,215.2,215.21,215.0,215.07,14223.0,200.4713,200.4807,200.285,200.3502,14223.0
2020-02-14 12:20:00,215.05,215.16,214.96,215.16,16446.0,200.3316,200.4341,200.2478,200.4341,16446.0
2020-02-14 12:30:00,215.16,215.18,215.08,215.18,7370.0,200.4341,200.4527,200.3596,200.4527,7370.0
2020-02-14 12:40:00,215.18,215.26,215.09,215.14,8769.0,200.4527,200.5272,200.3689,200.4154,8769.0
2020-02-14 12:50:00,215.09,215.19,215.03,215.1,21688.0,200.3689,200.462,200.313,200.3782,21688.0
2020-02-14 13:00:00,215.1,215.2,214.97,215.05,15033.0,200.3782,200.4713,200.2571,200.3316,15033.0
2020-02-14 13:10:00,215.04,215.04,214.54,214.64,65169.0,200.3223,200.3223,199.8565,199.9497,65169.0
2020-02-14 13:20:00,214.74,214.83,214.65,214.69,11977.0,200.0428,200.1267,199.959,199.9962,11977.0
2020-02-14 13:30:00,214.71,214.75,214.4,214.41,23671.0,200.0149,200.0521,199.7261,199.7354,23671.0
2020-02-14 13:40:00,214.5,214.53,214.31,214.32,15852.0,199.8192,199.8472,199.6423,199.6516,15852.0
2020-02-14 13:50:00,214.31,214.33,214.04,214.32,26376.0,199.6423,199.6609,199.3907,199.6516,26376.0
2020-02-14 14:00:00,214.29,214.53,214.24,214.48,15740.0,199.6236,199.8472,199.577,199.8006,15740.0
2020-02-14 14:10:00,214.49,214.49,213.82,213.85,21007.0,199.8099,199.8099,199.1858,199.2137,21007.0
2020-02-14 14:20:00,213.85,214.39,213.85,214.3,18335.0,199.2137,199.7168,199.2137,199.6329,18335.0
2020-02-14 14:30:00,214.27,214.68,214.27,214.59,13423.0,199.605,199.9869,199.605,199.9031,13423.0
2020-02-14 14:40:00,214.57,214.58,214.02,214.02,21817.0,199.8845,199.8938,199.3721,199.3721,21817.0
2020-02-14 14:50:00,214.05,214.44,214.05,214.37,34581.0,199.4,199.7634,199.4,199.6981,34581.0
2020-02-14 15:00:00,214.36,214.6,214.27,214.6,22395.0,199.6888,199.9124,199.605,199.9124,22395.0
2020-02-14 15:10:00,214.63,214.67,214.19,214.36,30117.0,199.9404,199.9776,199.5305,199.6888,30117.0
2020-02-14 15:20:00,214.36,214.46,214.25,214.46,16337.0,199.6888,199.782,199.5864,199.782,16337.0
2020-02-14 15:30:00,214.45,214.8,214.4,214.77,21233.0,199.7727,200.0987,199.7261,200.0708,21233.0
2020-02-14 15:40:00,214.74,215.04,214.74,214.87,31510.0,200.0428,200.3223,200.0428,200.1639,31510.0
2020-02-14 15:50:00,214.9,215.06,214.67,215.02,78829.0,200.1919,200.3409,199.9776,200.3037,78829.0
2020-02-18 09:30:00,214.84,214.88,213.27,213.28,72681.0,200.136,200.1732,198.6734,198.6827,72681.0
2020-02-18 09:40:00,213.33,213.88,213.28,213.65,22549.0,198.7293,199.2417,198.6827,199.0274,22549.0
2020-02-18 09:50:00,213.7,214.47,213.56,214.47,39352.0,199.074,199.7913,198.9436,199.7913,39352.0
2020-02-18 10:00:00,214.42,214.59,214.11,214.22,18176.0,199.7447,199.9031,199.4559,199.5584,18176.0
2020-02-18 10:10:00,214.3,214.45,213.96,214.41,7262.0,199.6329,199.7727,199.3162,199.7354,7262.0
2020-02-18 10:20:00,214.41,214.48,213.95,213.98,33819.0,199.7354,199.8006,199.3069,199.3348,33819.0
2020-02-18 10:30:00,213.86,214.22,213.68,213.84,27404.0,199.2231,199.5584,199.0554,199.2044,27404.0
2020-02-18 10:40:00,213.84,213.84,213.05,213.61,14278.0,199.2044,199.2044,198.4685,198.9902,14278.0
2020-02-18 10:50:00,213.55,213.59,213.15,213.21,11867.0,198.9343,198.9715,198.5616,198.6175,11867.0
2020-02-18 11:00:00,213.19,213.22,212.76,212.91,11271.0,198.5989,198.6269,198.1983,198.3381,11271.0
2020-02-18 11:10:00,212.9,213.11,212.5,212.75,38860.0,198.3288,198.5244,197.9561,198.189,38860.0
2020-02-18 11:20:00,212.73,212.86,212.6,212.79,19880.0,198.1704,198.2915,198.0493,198.2263,19880.0
2020-02-18 11:30:00,212.86,212.99,212.7,212.9,9336.0,198.2915,198.4126,198.1424,198.3288,9336.0
2020-02-18 11:40:00,212.88,212.88,212.41,212.53,16728.0,198.3101,198.3101,197.8723,197.9841,16728.0
2020-02-18 11:50:00,212.56,212.8,212.46,212.49,4966.0,198.012,198.2356,197.9189,197.9468,4966.0
2020-02-18 12:00:00,212.44,212.5,212.05,212.14,15813.0,197.9002,197.9561,197.5369,197.6208,15813.0
2020-02-18 12:10:00,212.17,212.7,212.17,212.65,8318.0,197.6487,198.1424,197.6487,198.0959,8318.0
2020-02-18 12:20:00,212.56,212.75,211.98,212.28,17640.0,198.012,198.189,197.4717,197.7512,17640.0
2020-02-18 12:30:00,212.22,212.41,212.07,212.2,10212.0,197.6953,197.8723,197.5556,197.6767,10212.0
2020-02-18 12:40:00,212.17,212.22,211.96,212.13,14911.0,197.6487,197.6953,197.4531,197.6115,14911.0
2020-02-18 12:50:00,212.16,212.41,212.11,212.29,8776.0,197.6394,197.8723,197.5928,197.7605,8776.0
2020-02-18 13:00:00,212.28,212.47,212.24,212.35,8766.0,197.7512,197.9282,197.7139,197.8164,8766.0
2020-02-18 13:10:00,212.38,212.41,212.11,212.14,11678.0,197.8443,197.8723,197.5928,197.6208,11678.0
2020-02-18 13:20:00,212.2,212.24,211.64,211.68,18761.0,197.6767,197.7139,197.155,197.1923,18761.0
2020-02-18 13:30:00,211.69,211.87,211.55,211.6,8377.0,197.2016,197.3693,197.0712,197.1177,8377.0
2020-02-18 13:40:00,211.66,211.77,211.48,211.71,12721.0,197.1736,197.2761,197.0059,197.2202,12721.0
2020-02-18 13:50:00,211.69,211.91,211.6,211.68,19142.0,197.2016,197.4065,197.1177,197.1923,19142.0
2020-02-18 14:00:00,211.66,211.7,211.33,211.46,18709.0,197.1736,197.2109,196.8662,196.9873,18709.0
2020-02-18 14:10:00,211.36,211.69,211.18,211.64,16189.0,196.8942,197.2016,196.7265,197.155,16189.0
2020-02-18 14:20:00,211.71,211.8,211.47,211.79,12513.0,197.2202,197.304,196.9966,197.2947,12513.0
2020-02-18 14:30:00,211.7,211.99,211.59,211.64,16917.0,197.2109,197.481,197.1084,197.155,16917.0
2020-02-18 14:40:00,211.69,211.99,211.62,211.99,10800.0,197.2016,197.481,197.1364,197.481,10800.0
2020-02-18 14:50:00,211.99,212.04,211.46,211.64,27118.0,197.481,197.5276,196.9873,197.155,27118.0
2020-02-18 15:00:00,211.65,211.72,211.38,211.52,16169.0,197.1643,197.2295,196.9128,197.0432,16169.0
2020-02-18 15:10:00,211.53,211.68,211.45,211.51,15945.0,197.0525,197.1923,196.978,197.0339,15945.0
2020-02-18 15:20:00,211.52,211.69,211.4,211.63,37921.0,197.0432,197.2016,196.9314,197.1457,37921.0
2020-02-18 15:30:00,211.62,211.69,211.53,211.58,41080.0,197.1364,197.2016,197.0525,197.0991,41080.0
2020-02-18 15:40:00,211.58,211.71,211.51,211.62,34751.0,197.0991,197.2202,197.0339,197.1364,34751.0
2020-02-18 15:50:00,211.64,211.71,211.28,211.49,114505.0,197.155,197.2202,196.8196,197.0153,114505.0
2020-02-19 09:30:00,212.5,213.41,212.37,212.47,60757.0,197.9561,198.8039,197.835,197.9282,60757.0
2020-02-19 09:40:00,212.48,213.35,212.06,213.28,53132.0,197.9375,198.748,197.5462,198.6827,53132.0
2020-02-19 09:50:00,213.21,213.38,212.34,212.34,48935.0,198.6175,198.7759,197.8071,197.8071,48935.0
2020-02-19 10:00:00,212.47,212.8,212.16,212.7,28576.0,197.9282,198.2356,197.6394,198.1424,28576.0
2020-02-19 10:10:00,212.81,212.81,211.86,212.18,28674.0,198.2449,198.2449,197.3599,197.658,28674.0
2020-02-19 10:20:00,212.23,212.46,211.46,211.46,25456.0,197.7046,197.9189,196.9873,196.9873,25456.0
2020-02-19 10:30:00,211.6,212.59,211.6,212.35,22557.0,197.1177,198.04,197.1177,197.8164,22557.0
2020-02-19 10:40:00,212.35,212.52,212.03,212.03,10968.0,197.8164,197.9748,197.5183,197.5183,10968.0
2020-02-19 10:50:00,212.03,212.31,211.87,212.0,25549.0,197.5183,197.7791,197.3693,197.4904,25549.0
2020-02-19 11:00:00,212.01,212.01,211.66,211.74,16637.0,197.4997,197.4997,197.1736,197.2481,16637.0
2020-02-19 11:10:00,211.7,211.8,211.31,211.43,36498.0,197.2109,197.304,196.8476,196.9594,36498.0
2020-02-19 11:20:00,211.34,211.7,211.31,211.39,17756.0,196.8755,197.2109,196.8476,196.9221,17756.0
2020-02-19 11:30:00,211.38,211.79,211.15,211.32,39620.0,196.9128,197.2947,196.6985,196.8569,39620.0
2020-02-19 11:40:00,211.33,211.4,210.79,211.08,31178.0,196.8662,196.9314,196.3632,196.6333,31178.0
2020-02-19 11:50:00,211.07,211.07,210.58,210.74,12067.0,196.624,196.624,196.1675,196.3166,12067.0
2020-02-19 12:00:00,210.71,210.77,210.46,210.57,12604.0,196.2886,196.3445,196.0558,196.1582,12604.0
2020-02-19 12:10:00,210.59,210.73,210.42,210.55,12735.0,196.1769,196.3073,196.0185,196.1396,12735.0
2020-02-19 12:20:00,210.56,211.11,210.47,210.95,21402.0,196.1489,196.6613,196.0651,196.5122,21402.0
2020-02-19 12:30:00,211.0,211.0,210.7,210.76,16994.0,196.5588,196.5588,196.2793,196.3352,16994.0
2020-02-19 12:40:00,210.78,211.11,210.55,211.11,15488.0,196.3539,196.6613,196.1396,196.6613,15488.0
2020-02-19 12:50:00,211.12,211.17,210.5,210.58,14636.0,196.6706,196.7172,196.093,196.1675,14636.0
2020-02-19 13:00:00,210.51,211.0,210.5,211.0,13208.0,196.1023,196.5588,196.093,196.5588,13208.0
2020-02-19 13:10:00,211.02,211.18,210.86,211.13,15527.0,196.5774,196.7265,196.4284,196.6799,15527.0
2020-02-19 13:20:00,211.11,211.16,210.89,211.04,9102.0,196.6613,196.7078,196.4563,196.5961,9102.0
2020-02-19 13:30:00,211.03,211.13,210.93,211.05,11338.0,196.5867,196.6799,196.4936,196.6054,11338.0
2020-02-19 13:40:00,211.05,211.12,210.86,210.87,8627.0,196.6054,196.6706,196.4284,196.4377,8627.0
2020-02-19 13:50:00,210.91,211.16,210.91,211.0,13115.0,196.475,196.7078,196.475,196.5588,13115.0
2020-02-19 14:00:00,211.02,211.33,210.96,211.31,11425.0,196.5774,196.8662,196.5215,196.8476,11425.0
2020-02-19 14:10:00,211.34,211.65,211.34,211.61,11227.0,196.8755,197.1643,196.8755,197.127,11227.0
2020-02-19 14:20:00,211.57,212.33,211.56,212.33,44704.0,197.0898,197.7978,197.0805,197.7978,44704.0
2020-02-19 14:30:00,212.29,212.36,212.15,212.29,13692.0,197.7605,197.8257,197.6301,197.7605,13692.0
2020-02-19 14:40:00,212.25,212.64,212.25,212.39,19429.0,197.7232,198.0866,197.7232,197.8537,19429.0
2020-02-19 14:50:00,212.46,212.65,212.46,212.56,16250.0,197.9189,198.0959,197.9189,198.012,16250.0
2020-02-19 15:00:00,212.58,212.73,212.56,212.73,19292.0,198.0307,198.1704,198.012,198.1704,19292.0
2020-02-19 15:10:00,212.77,213.11,212.6,213.02,30412.0,198.2077,198.5244,198.0493,198.4405,30412.0
2020-02-19 15:20:00,213.0,213.1,212.65,212.91,27841.0,198.4219,198.5151,198.0959,198.3381,27841.0
2020-02-19 15:30:00,212.91,213.27,212.91,213.07,51663.0,198.3381,198.6734,198.3381,198.4871,51663.0
2020-02-19 15:40:00,212.99,213.25,212.99,213.21,42180.0,198.4126,198.6548,198.4126,198.6175,42180.0
2020-02-19 15:50:00,213.25,213.48,213.12,213.22,153612.0,198.6548,198.8691,198.5337,198.6269,153612.0
2020-02-20 09:30:00,212.64,213.47,211.69,213.21,100666.0,198.0866,198.8597,197.2016,198.6175,100666.0
2020-02-20 09:40:00,213.12,213.86,212.47,212.57,53447.0,198.5337,199.2231,197.9282,198.0213,53447.0
2020-02-20 09:50:00,212.69,213.07,212.58,212.7,25394.0,198.1331,198.4871,198.0307,198.1424,25394.0
2020-02-20 10:00:00,212.64,212.89,212.59,212.78,20787.0,198.0866,198.3194,198.04,198.217,20787.0
2020-02-20 10:10:00,212.75,213.5,212.69,213.13,22508.0,198.189,198.8877,198.1331,198.543,22508.0
2020-02-20 10:20:00,213.11,213.11,212.62,212.8,22368.0,198.5244,198.5244,198.0679,198.2356,22368.0
2020-02-20 10:30:00,212.8,213.05,212.71,213.05,26797.0,198.2356,198.4685,198.1518,198.4685,26797.0
2020-02-20 10:40:00,213.01,213.11,212.9,212.96,18043.0,198.4312,198.5244,198.3288,198.3846,18043.0
2020-02-20 10:50:00,212.97,213.01,212.66,212.84,23639.0,198.394,198.4312,198.1052,198.2729,23639.0
2020-02-20 11:00:00,212.83,212.92,212.52,212.65,42030.0,198.2635,198.3474,197.9748,198.0959,42030.0
2020-02-20 11:10:00,212.65,212.69,211.18,211.29,28190.0,198.0959,198.1331,196.7265,196.8289,28190.0
2020-02-20 11:20:00,211.26,211.73,210.82,210.88,63967.0,196.801,197.2388,196.3911,196.447,63967.0
2020-02-20 11:30:00,210.84,210.9,209.51,210.2,36399.0,196.4097,196.4656,195.1708,195.8135,36399.0
2020-02-20 11:40:00,210.2,210.62,209.94,210.19,33355.0,195.8135,196.2048,195.5713,195.8042,33355.0
2020-02-20 11:50:00,210.19,210.92,210.0,210.43,24059.0,195.8042,196.4843,195.6272,196.0278,24059.0
2020-02-20 12:00:00,210.44,210.82,209.79,210.25,31250.0,196.0371,196.3911,195.4316,195.8601,31250.0
2020-02-20 12:10:00,210.12,210.75,210.01,210.75,16393.0,195.739,196.3259,195.6366,196.3259,16393.0
2020-02-20 12:20:00,210.61,210.61,209.69,209.78,22816.0,196.1955,196.1955,195.3385,195.4223,22816.0
2020-02-20 12:30:00,209.76,210.05,209.45,209.71,11892.0,195.4037,195.6738,195.1149,195.3571,11892.0
2020-02-20 12:40:00,209.64,209.65,209.2,209.23,16990.0,195.2919,195.3012,194.882,194.9099,16990.0
2020-02-20 12:50:00,209.21,209.72,209.13,209.72,18581.0,194.8913,195.3664,194.8168,195.3664,18581.0
2020-02-20 13:00:00,209.68,209.8,209.38,209.8,14905.0,195.3291,195.4409,195.0497,195.4409,14905.0
2020-02-20 13:10:00,209.77,210.36,209.69,210.18,23245.0,195.413,195.9626,195.3385,195.7949,23245.0
2020-02-20 13:20:00,210.21,210.34,209.99,210.09,14058.0,195.8229,195.944,195.6179,195.7111,14058.0
2020-02-20 13:30:00,210.04,210.11,209.61,209.78,12892.0,195.6645,195.7297,195.2639,195.4223,12892.0
2020-02-20 13:40:00,209.79,210.2,209.66,210.2,12083.0,195.4316,195.8135,195.3105,195.8135,12083.0
2020-02-20 13:50:00,210.16,210.24,209.75,209.91,17724.0,195.7763,195.8508,195.3943,195.5434,17724.0
2020-02-20 14:00:00,210.04,210.33,209.85,210.3,33214.0,195.6645,195.9347,195.4875,195.9067,33214.0
2020-02-20 14:10:00,210.25,210.39,209.79,209.85,9914.0,195.8601,195.9905,195.4316,195.4875,9914.0
2020-02-20 14:20:00,209.89,209.96,209.46,209.46,17213.0,195.5248,195.59,195.1242,195.1242,17213.0
2020-02-20 14:30:00,209.46,209.65,209.2,209.39,28704.0,195.1242,195.3012,194.882,195.059,28704.0
2020-02-20 14:40:00,209.36,209.54,209.16,209.31,24155.0,195.031,195.1987,194.8447,194.9845,24155.0
2020-02-20 14:50:00,209.35,209.42,208.88,209.26,17667.0,195.0217,195.0869,194.5839,194.9379,17667.0
2020-02-20 15:00:00,209.23,210.33,209.18,210.33,108213.0,194.9099,195.9347,194.8634,195.9347,108213.0
2020-02-20 15:10:00,210.37,210.8,209.94,210.73,99775.0,195.9719,196.3725,195.5713,196.3073,99775.0
2020-02-20 15:20:00,210.7,210.98,210.55,210.98,65644.0,196.2793,196.5402,196.1396,196.5402,65644.0
2020-02-20 15:30:00,211.02,211.55,210.97,211.36,70496.0,196.5774,197.0712,196.5308,196.8942,70496.0
2020-02-20 15:40:00,211.36,211.8,211.3,211.74,115107.0,196.8942,197.304,196.8383,197.2481,115107.0
2020-02-20 15:50:00,211.68,211.92,211.11,211.32,161581.0,197.1923,197.4158,196.6613,196.8569,161581.0
2020-02-21 09:30:00,209.96,210.23,208.93,209.03,106604.0,195.59,195.8415,194.6305,194.7236,106604.0
2020-02-21 09:40:00,208.91,210.36,208.67,209.57,82947.0,194.6118,195.9626,194.3883,195.2267,82947.0
2020-02-21 09:50:00,209.57,209.57,209.07,209.07,36777.0,195.2267,195.2267,194.7609,194.7609,36777.0
2020-02-21 10:00:00,209.14,209.42,208.86,209.17,44395.0,194.8261,195.0869,194.5653,194.854,44395.0
2020-02-21 10:10:00,209.21,209.73,208.84,209.18,28720.0,194.8913,195.3757,194.5466,194.8634,28720.0
2020-02-21 10:20:00,209.19,209.8,209.17,209.67,17767.0,194.8727,195.4409,194.854,195.3198,17767.0
2020-02-21 10:30:00,209.67,209.79,209.2,209.23,14297.0,195.3198,195.4316,194.882,194.9099,14297.0
2020-02-21 10:40:00,209.23,209.45,208.9,209.37,15166.0,194.9099,195.1149,194.6025,195.0404,15166.0
2020-02-21 10:50:00,209.36,209.93,209.19,209.65,16013.0,195.031,195.562,194.8727,195.3012,16013.0
2020-02-21 11:00:00,209.65,210.03,209.55,209.7,34596.0,195.3012,195.6552,195.208,195.3478,34596.0
2020-02-21 11:10:00,209.7,209.8,209.3,209.72,8486.0,195.3478,195.4409,194.9751,195.3664,8486.0
2020-02-21 11:20:00,209.68,210.14,209.61,210.14,10282.0,195.3291,195.7577,195.2639,195.7577,10282.0
2020-02-21 11:30:00,210.1,210.58,210.04,210.47,18051.0,195.7204,196.1675,195.6645,196.0651,18051.0
2020-02-21 11:40:00,210.38,210.63,210.2,210.27,6410.0,195.9812,196.2141,195.8135,195.8788,6410.0
2020-02-21 11:50:00,210.19,210.52,210.14,210.34,11977.0,195.8042,196.1116,195.7577,195.944,11977.0
2020-02-21 12:00:00,210.2,210.43,210.15,210.35,8618.0,195.8135,196.0278,195.767,195.9533,8618.0
2020-02-21 12:10:00,210.27,210.35,210.18,210.35,9661.0,195.8788,195.9533,195.7949,195.9533,9661.0
2020-02-21 12:20:00,210.34,210.42,210.19,210.3,6912.0,195.944,196.0185,195.8042,195.9067,6912.0
2020-02-21 12:30:00,210.26,210.35,210.05,210.35,11856.0,195.8694,195.9533,195.6738,195.9533,11856.0
2020-02-21 12:40:00,210.35,210.35,210.11,210.19,7242.0,195.9533,195.9533,195.7297,195.8042,7242.0
2020-02-21 12:50:00,210.17,210.27,210.02,210.14,7590.0,195.7856,195.8788,195.6459,195.7577,7590.0
2020-02-21 13:00:00,210.12,210.45,210.12,210.24,5418.0,195.739,196.0464,195.739,195.8508,5418.0
2020-02-21 13:10:00,210.24,210.51,210.21,210.4,13092.0,195.8508,196.1023,195.8229,195.9999,13092.0
2020-02-21 13:20:00,210.34,210.39,209.93,209.93,6766.0,195.944,195.9905,195.562,195.562,6766.0
2020-02-21 13:30:00,209.95,210.18,209.94,210.1,10764.0,195.5807,195.7949,195.5713,195.7204,10764.0
2020-02-21 13:40:00,210.12,210.19,209.92,209.92,7566.0,195.739,195.8042,195.5527,195.5527,7566.0
2020-02-21 13:50:00,209.99,210.01,209.64,209.87,8083.0,195.6179,195.6366,195.2919,195.5061,8083.0
2020-02-21 14:00:00,209.9,210.26,209.9,210.26,9469.0,195.5341,195.8694,195.5341,195.8694,9469.0
2020-02-21 14:10:00,210.27,210.27,209.91,209.94,10941.0,195.8788,195.8788,195.5434,195.5713,10941.0
2020-02-21 14:20:00,209.88,210.13,209.64,209.78,17505.0,195.5155,195.7483,195.2919,195.4223,17505.0
2020-02-21 14:30:00,209.89,210.05,209.61,209.86,12284.0,195.5248,195.6738,195.2639,195.4968,12284.0
2020-02-21 14:40:00,209.75,209.87,209.56,209.56,9378.0,195.3943,195.5061,195.2174,195.2174,9378.0
2020-02-21 14:50:00,209.61,209.86,209.59,209.8,14427.0,195.2639,195.4968,195.2453,195.4409,14427.0
2020-02-21 15:00:00,209.76,209.76,209.37,209.44,14724.0,195.4037,195.4037,195.0404,195.1056,14724.0
2020-02-21 15:10:00,209.44,209.64,209.37,209.59,11916.0,195.1056,195.2919,195.0404,195.2453,11916.0
2020-02-21 15:20:00,209.55,209.58,209.12,209.33,26896.0,195.208,195.236,194.8075,195.0031,26896.0
2020-02-21 15:30:00,209.38,209.4,208.86,209.03,24039.0,195.0497,195.0683,194.5653,194.7236,24039.0
2020-02-21 15:40:00,209.13,209.47,209.07,209.47,43145.0,194.8168,195.1335,194.7609,195.1335,43145.0
2020-02-21 15:50:00,209.47,209.51,209.02,209.28,85653.0,195.1335,195.1708,194.7143,194.9565,85653.0
2020-02-24 09:30:00,199.56,203.77,199.56,203.5,154828.0,185.9018,189.8236,185.9018,189.5721,154828.0
2020-02-24 09:40:00,203.31,203.9,202.46,202.46,47373.0,189.3951,189.9447,188.6033,188.6033,47373.0
2020-02-24 09:50:00,202.43,203.32,201.79,201.84,38126.0,188.5753,189.4044,187.9791,188.0257,38126.0
2020-02-24 10:00:00,201.86,202.54,201.7,202.15,54812.0,188.0444,188.6778,187.8953,188.3145,54812.0
2020-02-24 10:10:00,202.15,202.72,202.09,202.49,24705.0,188.3145,188.8455,188.2586,188.6312,24705.0
2020-02-24 10:20:00,202.42,202.43,201.81,201.87,21485.0,188.566,188.5753,187.9978,188.0537,21485.0
2020-02-24 10:30:00,201.93,202.11,201.74,202.11,18879.0,188.1096,188.2772,187.9326,188.2772,18879.0
2020-02-24 10:40:00,202.05,202.45,201.76,202.34,32851.0,188.2213,188.594,187.9512,188.4915,32851.0
2020-02-24 10:50:00,202.29,202.57,202.11,202.19,35248.0,188.4449,188.7058,188.2772,188.3518,35248.0
2020-02-24 11:00:00,202.21,202.34,201.79,202.03,22405.0,188.3704,188.4915,187.9791,188.2027,22405.0
2020-02-24 11:10:00,202.06,202.17,201.65,202.14,13545.0,188.2307,188.3331,187.8487,188.3052,13545.0
2020-02-24 11:20:00,202.17,202.17,201.8,201.84,17606.0,188.3331,188.3331,187.9885,188.0257,17606.0
2020-02-24 11:30:00,201.88,202.07,201.72,201.88,24605.0,188.063,188.24,187.9139,188.063,24605.0
2020-02-24 11:40:00,201.84,201.84,201.16,201.16,17427.0,188.0257,188.0257,187.3923,187.3923,17427.0
2020-02-24 11:50:00,201.25,202.0,201.25,201.8,10853.0,187.4761,188.1748,187.4761,187.9885,10853.0
2020-02-24 12:00:00,201.75,201.8,201.13,201.13,12258.0,187.9419,187.9885,187.3643,187.3643,12258.0
2020-02-24 12:10:00,201.11,201.23,200.91,201.06,14297.0,187.3457,187.4575,187.1594,187.2991,14297.0
2020-02-24 12:20:00,201.16,201.38,200.89,200.92,23602.0,187.3923,187.5972,187.1407,187.1687,23602.0
2020-02-24 12:30:00,200.93,201.02,200.44,200.83,36525.0,187.178,187.2618,186.7215,187.0848,36525.0
2020-02-24 12:40:00,200.88,200.9,200.23,200.3,23735.0,187.1314,187.1501,186.5259,186.5911,23735.0
2020-02-24 12:50:00,200.21,200.48,199.99,200.17,24003.0,186.5073,186.7588,186.3023,186.47,24003.0
2020-02-24 13:00:00,200.09,200.1,199.62,199.95,16738.0,186.3955,186.4048,185.9577,186.2651,16738.0
2020-02-24 13:10:00,199.97,200.08,199.59,199.93,31835.0,186.2837,186.3862,185.9297,186.2464,31835.0
2020-02-24 13:20:00,200.0,200.57,199.84,200.57,15106.0,186.3117,186.8426,186.1626,186.8426,15106.0
2020-02-24 13:30:00,200.52,200.68,200.28,200.68,10520.0,186.7961,186.9451,186.5725,186.9451,10520.0
2020-02-24 13:40:00,200.66,200.91,200.57,200.76,9700.0,186.9265,187.1594,186.8426,187.0196,9700.0
2020-02-24 13:50:00,200.79,200.85,200.02,200.34,44650.0,187.0476,187.1035,186.3303,186.6284,44650.0
2020-02-24 14:00:00,200.38,200.48,200.0,200.11,13772.0,186.6656,186.7588,186.3117,186.4141,13772.0
2020-02-24 14:10:00,200.12,200.4,199.99,200.23,14564.0,186.4234,186.6843,186.3023,186.5259,14564.0
2020-02-24 14:20:00,200.27,200.96,200.24,200.85,11632.0,186.5632,187.206,186.5352,187.1035,11632.0
2020-02-24 14:30:00,200.84,200.98,200.57,200.91,12621.0,187.0942,187.2246,186.8426,187.1594,12621.0
2020-02-24 14:40:00,200.9,200.93,200.71,200.84,14498.0,187.1501,187.178,186.9731,187.0942,14498.0
2020-02-24 14:50:00,200.84,201.34,200.56,201.13,21001.0,187.0942,187.5599,186.8333,187.3643,21001.0
2020-02-24 15:00:00,201.24,201.48,201.01,201.05,24994.0,187.4668,187.6904,187.2525,187.2898,24994.0
2020-02-24 15:10:00,201.1,201.11,200.66,200.74,28748.0,187.3364,187.3457,186.9265,187.001,28748.0
2020-02-24 15:20:00,200.74,200.81,200.06,200.08,36786.0,187.001,187.0662,186.3675,186.3862,36786.0
2020-02-24 15:30:00,200.1,200.38,199.87,199.87,38294.0,186.4048,186.6656,186.1906,186.1906,38294.0
2020-02-24 15:40:00,199.87,199.96,199.38,199.65,84480.0,186.1906,186.2744,185.7341,185.9856,84480.0
2020-02-24 15:50:00,199.6,199.67,198.31,198.79,207507.0,185.939,186.0042,184.7373,185.1845,207507.0
2020-02-25 09:30:00,199.56,201.22,198.82,201.22,91725.0,185.9018,187.4482,185.2124,187.4482,91725.0
2020-02-25 09:40:00,200.89,200.98,199.06,199.23,43692.0,187.1407,187.2246,185.436,185.5944,43692.0
2020-02-25 09:50:00,199.07,199.1,198.51,198.65,33038.0,185.4453,185.4733,184.9236,185.0541,33038.0
2020-02-25 10:00:00,198.56,199.27,198.36,198.96,36421.0,184.9702,185.6316,184.7839,185.3428,36421.0
2020-02-25 10:10:00,198.91,198.99,197.96,198.0,60592.0,185.2963,185.3708,184.4113,184.4485,60592.0
2020-02-25 10:20:00,197.98,197.98,196.22,196.37,50096.0,184.4299,184.4299,182.7904,182.9301,50096.0
2020-02-25 10:30:00,196.52,196.69,195.79,196.45,22455.0,183.0698,183.2282,182.3898,183.0046,22455.0
2020-02-25 10:40:00,196.37,196.94,195.94,196.07,20040.0,182.9301,183.4611,182.5295,182.6506,20040.0
2020-02-25 10:50:00,195.98,196.26,195.22,196.26,25506.0,182.5668,182.8276,181.8588,182.8276,25506.0
2020-02-25 11:00:00,196.27,196.7,195.71,196.03,23514.0,182.8369,183.2375,182.3153,182.6134,23514.0
2020-02-25 11:10:00,196.11,196.2,194.54,194.97,44067.0,182.6879,182.7717,181.2253,181.6259,44067.0
2020-02-25 11:20:00,194.94,195.5,194.61,195.4,30612.0,181.598,182.1196,181.2906,182.0265,30612.0
2020-02-25 11:30:00,195.4,196.4,195.25,195.77,77178.0,182.0265,182.958,181.8868,182.3712,77178.0
2020-02-25 11:40:00,195.81,196.68,195.56,196.27,16271.0,182.4084,183.2189,182.1755,182.8369,16271.0
2020-02-25 11:50:00,196.31,196.75,196.21,196.48,27940.0,182.8742,183.2841,182.781,183.0326,27940.0
2020-02-25 12:00:00,196.52,196.76,196.19,196.36,12215.0,183.0698,183.2934,182.7624,182.9208,12215.0
2020-02-25 12:10:00,196.36,196.46,195.64,195.79,11374.0,182.9208,183.0139,182.2501,182.3898,11374.0
2020-02-25 12:20:00,195.86,196.11,195.52,195.93,18062.0,182.455,182.6879,182.1383,182.5202,18062.0
2020-02-25 12:30:00,196.0,196.8,195.87,196.64,67449.0,182.5854,183.3307,182.4643,183.1816,67449.0
2020-02-25 12:40:00,196.62,196.62,194.88,195.05,52598.0,183.163,183.163,181.5421,181.7004,52598.0
2020-02-25 12:50:00,194.94,195.07,194.72,194.85,17004.0,181.598,181.7191,181.393,181.5141,17004.0
2020-02-25 13:00:00,194.86,195.21,194.45,195.14,16149.0,181.5234,181.8495,181.1415,181.7843,16149.0
2020-02-25 13:10:00,195.16,195.61,194.51,194.65,19415.0,181.8029,182.2221,181.1974,181.3278,19415.0
2020-02-25 13:20:00,194.66,195.02,194.51,194.86,15176.0,181.3371,181.6725,181.1974,181.5234,15176.0
2020-02-25 13:30:00,194.8,194.86,194.4,194.44,17191.0,181.4676,181.5234,181.0949,181.1322,17191.0
2020-02-25 13:40:00,194.4,194.93,194.22,194.62,26222.0,181.0949,181.5887,180.9272,181.2999,26222.0
2020-02-25 13:50:00,194.65,195.0,193.93,193.94,21110.0,181.3278,181.6539,180.6571,180.6664,21110.0
2020-02-25 14:00:00,193.8,193.94,192.53,192.76,27667.0,180.536,180.6664,179.3529,179.5672,27667.0
2020-02-25 14:10:00,192.8,193.52,192.5,192.52,44168.0,179.6044,180.2752,179.325,179.3436,44168.0
2020-02-25 14:20:00,192.51,192.85,191.75,191.9,40766.0,179.3343,179.651,178.6263,178.766,40766.0
2020-02-25 14:30:00,191.9,192.26,191.24,191.3,127675.0,178.766,179.1014,178.1512,178.2071,127675.0
2020-02-25 14:40:00,191.27,192.86,191.24,192.47,67091.0,178.1792,179.6603,178.1512,179.297,67091.0
2020-02-25 14:50:00,192.54,193.0,192.13,192.59,37913.0,179.3622,179.7907,178.9803,179.4088,37913.0
2020-02-25 15:00:00,192.63,193.39,192.48,192.76,42671.0,179.4461,180.1541,179.3063,179.5672,42671.0
2020-02-25 15:10:00,192.8,192.9,191.96,192.24,30659.0,179.6044,179.6976,178.8219,179.0828,30659.0
2020-02-25 15:20:00,192.24,192.33,191.27,191.59,54491.0,179.0828,179.1666,178.1792,178.4772,54491.0
2020-02-25 15:30:00,191.59,191.61,190.72,191.11,51504.0,178.4772,178.4959,177.6668,178.0301,51504.0
2020-02-25 15:40:00,191.22,192.16,191.19,191.34,84277.0,178.1326,179.0082,178.1046,178.2444,84277.0
2020-02-25 15:50:00,191.4,191.79,190.73,191.44,183595.0,178.3003,178.6636,177.6761,178.3375,183595.0
2020-02-26 09:30:00,194.0,195.53,193.25,195.49,104040.0,180.7223,182.1476,180.0236,182.1103,104040.0
2020-02-26 09:40:00,195.45,196.03,194.67,194.8,107483.0,182.0731,182.6134,181.3464,181.4676,107483.0
2020-02-26 09:50:00,194.81,194.88,193.88,194.27,50416.0,181.4769,181.5421,180.6105,180.9738,50416.0
2020-02-26 10:00:00,194.22,194.43,193.3,193.64,45191.0,180.9272,181.1229,180.0702,180.3869,45191.0
2020-02-26 10:10:00,193.62,194.16,193.02,194.01,60920.0,180.3683,180.8714,179.8094,180.7316,60920.0
2020-02-26 10:20:00,194.14,194.77,193.92,193.92,48899.0,180.8527,181.4396,180.6478,180.6478,48899.0
2020-02-26 10:30:00,194.08,194.77,194.02,194.53,27629.0,180.7968,181.4396,180.7409,181.216,27629.0
2020-02-26 10:40:00,194.52,195.02,194.51,194.75,21368.0,181.2067,181.6725,181.1974,181.421,21368.0
2020-02-26 10:50:00,194.81,194.95,194.22,194.32,17768.0,181.4769,181.6073,180.9272,181.0204,17768.0
2020-02-26 11:00:00,194.3,194.33,193.82,193.88,22976.0,181.0018,181.0297,180.5546,180.6105,22976.0
2020-02-26 11:10:00,193.8,194.7,193.61,194.7,18785.0,180.536,181.3744,180.359,181.3744,18785.0
2020-02-26 11:20:00,194.69,195.43,194.49,195.17,28535.0,181.3651,182.0544,181.1788,181.8122,28535.0
2020-02-26 11:30:00,195.14,195.27,194.73,194.78,34905.0,181.7843,181.9054,181.4023,181.4489,34905.0
2020-02-26 11:40:00,194.79,194.8,193.92,193.93,18817.0,181.4582,181.4676,180.6478,180.6571,18817.0
2020-02-26 11:50:00,193.88,193.88,192.99,192.99,29157.0,180.6105,180.6105,179.7814,179.7814,29157.0
2020-02-26 12:00:00,193.05,193.05,191.41,191.7,51533.0,179.8373,179.8373,178.3096,178.5797,51533.0
2020-02-26 12:10:00,191.62,191.82,190.94,191.72,36754.0,178.5052,178.6915,177.8717,178.5984,36754.0
2020-02-26 12:20:00,191.75,191.96,191.2,191.6,28334.0,178.6263,178.8219,178.1139,178.4866,28334.0
2020-02-26 12:30:00,191.6,192.07,191.31,191.31,26206.0,178.4866,178.9244,178.2164,178.2164,26206.0
2020-02-26 12:40:00,191.34,191.8,191.25,191.73,27264.0,178.2444,178.6729,178.1605,178.6077,27264.0
2020-02-26 12:50:00,191.75,191.81,191.07,191.42,23692.0,178.6263,178.6822,177.9928,178.3189,23692.0
2020-02-26 13:00:00,191.46,191.67,190.85,190.95,41425.0,178.3561,178.5518,177.7879,177.8811,41425.0
2020-02-26 13:10:00,190.98,191.11,190.77,190.92,85680.0,177.909,178.0301,177.7134,177.8531,85680.0
2020-02-26 13:20:00,190.93,191.58,190.92,191.49,19728.0,177.8624,178.4679,177.8531,178.3841,19728.0
2020-02-26 13:30:00,191.51,191.67,190.0,190.13,38479.0,178.4027,178.5518,176.9961,177.1172,38479.0
2020-02-26 13:40:00,190.13,191.38,190.07,190.97,97040.0,177.1172,178.2816,177.0613,177.8997,97040.0
2020-02-26 13:50:00,190.85,190.91,189.67,189.79,35957.0,177.7879,177.8438,176.6887,176.8004,35957.0
2020-02-26 14:00:00,189.73,190.68,189.5,190.21,27123.0,176.7446,177.6295,176.5303,177.1917,27123.0
2020-02-26 14:10:00,190.34,191.16,190.17,190.45,25729.0,177.3128,178.0767,177.1544,177.4153,25729.0
2020-02-26 14:20:00,190.46,191.16,190.32,190.57,21429.0,177.4246,178.0767,177.2942,177.5271,21429.0
2020-02-26 14:30:00,190.51,191.17,190.24,190.67,25057.0,177.4712,178.086,177.2196,177.6202,25057.0
2020-02-26 14:40:00,190.67,190.86,190.1,190.55,24512.0,177.6202,177.7972,177.0892,177.5084,24512.0
2020-02-26 14:50:00,190.47,190.49,189.44,189.44,33559.0,177.4339,177.4525,176.4744,176.4744,33559.0
2020-02-26 15:00:00,189.5,190.02,189.14,189.69,48535.0,176.5303,177.0147,176.1949,176.7073,48535.0
2020-02-26 15:10:00,189.75,190.12,189.68,190.12,106728.0,176.7632,177.1079,176.698,177.1079,106728.0
2020-02-26 15:20:00,190.19,190.22,189.43,189.75,59476.0,177.1731,177.201,176.4651,176.7632,59476.0
2020-02-26 15:30:00,189.8,190.04,189.55,190.02,73873.0,176.8098,177.0333,176.5769,177.0147,73873.0
2020-02-26 15:40:00,190.02,190.12,189.78,189.86,128652.0,177.0147,177.1079,176.7911,176.8657,128652.0
2020-02-26 15:50:00,189.89,190.19,189.16,189.3,311155.0,176.8936,177.1731,176.2136,176.344,311155.0
2020-02-27 09:30:00,185.08,186.04,183.73,184.43,112173.0,172.8668,173.7635,171.6059,172.2597,112173.0
2020-02-27 09:40:00,184.38,185.29,183.79,184.26,84219.0,172.213,173.063,171.6619,172.1009,84219.0
2020-02-27 09:50:00,184.31,185.66,184.08,185.6,35602.0,172.1476,173.4085,171.9328,173.3525,35602.0
2020-02-27 10:00:00,185.57,185.82,184.26,184.26,34811.0,173.3245,173.558,172.1009,172.1009,34811.0
2020-02-27 10:10:00,184.33,184.98,183.99,184.25,41126.0,172.1663,172.7734,171.8487,172.0916,41126.0
2020-02-27 10:20:00,184.29,184.3,183.1,183.43,38498.0,172.129,172.1383,171.0175,171.3257,38498.0
2020-02-27 10:30:00,183.35,183.78,182.24,183.7,55823.0,171.251,171.6526,170.2142,171.5779,55823.0
2020-02-27 10:40:00,183.68,184.25,183.26,183.91,51484.0,171.5592,172.0916,171.1669,171.774,51484.0
2020-02-27 10:50:00,183.83,184.81,183.81,184.81,32947.0,171.6993,172.6146,171.6806,172.6146,32947.0
2020-02-27 11:00:00,184.78,185.7,184.77,185.57,15177.0,172.5866,173.4459,172.5773,173.3245,15177.0
2020-02-27 11:10:00,185.2,186.0,184.84,185.83,30773.0,172.9789,173.7261,172.6427,173.5673,30773.0
2020-02-27 11:20:00,185.98,185.98,184.87,185.37,46360.0,173.7074,173.7074,172.6707,173.1377,46360.0
2020-02-27 11:30:00,185.21,185.41,184.02,184.28,78848.0,172.9882,173.175,171.8768,172.1196,78848.0
2020-02-27 11:40:00,184.24,184.7,183.37,184.07,52513.0,172.0823,172.5119,171.2697,171.9235,52513.0
2020-02-27 11:50:00,184.14,185.1,184.02,185.08,70728.0,171.9889,172.8855,171.8768,172.8668,70728.0
2020-02-27 12:00:00,185.01,186.17,184.9,186.17,46445.0,172.8014,173.8849,172.6987,173.8849,46445.0
2020-02-27 12:10:00,186.16,187.23,186.14,187.23,85737.0,173.8756,174.8749,173.8569,174.8749,85737.0
2020-02-27 12:20:00,187.11,187.32,186.12,187.3,45669.0,174.7629,174.959,173.8382,174.9403,45669.0
2020-02-27 12:30:00,187.3,188.59,187.25,188.59,28647.0,174.9403,176.1452,174.8936,176.1452,28647.0
2020-02-27 12:40:00,188.53,188.53,187.78,188.18,17156.0,176.0892,176.0892,175.3887,175.7623,17156.0
2020-02-27 12:50:00,188.02,188.54,187.97,187.98,40816.0,175.6128,176.0985,175.5661,175.5755,40816.0
2020-02-27 13:00:00,187.77,188.33,187.11,188.23,19057.0,175.3793,175.9024,174.7629,175.809,19057.0
2020-02-27 13:10:00,188.35,188.74,188.33,188.54,28612.0,175.921,176.2853,175.9024,176.0985,28612.0
2020-02-27 13:20:00,188.53,188.62,187.21,187.28,22773.0,176.0892,176.1732,174.8563,174.9216,22773.0
2020-02-27 13:30:00,187.36,187.65,186.41,186.65,17806.0,174.9964,175.2672,174.1091,174.3332,17806.0
2020-02-27 13:40:00,186.67,187.06,185.39,186.61,24243.0,174.3519,174.7162,173.1564,174.2959,24243.0
2020-02-27 13:50:00,186.62,187.26,185.7,185.96,18267.0,174.3052,174.903,173.4459,173.6888,18267.0
2020-02-27 14:00:00,185.92,186.08,185.27,185.53,25251.0,173.6514,173.8008,173.0443,173.2871,25251.0
2020-02-27 14:10:00,185.52,186.47,185.37,185.69,51630.0,173.2778,174.1651,173.1377,173.4366,51630.0
2020-02-27 14:20:00,185.65,187.14,185.64,186.94,27391.0,173.3992,174.7909,173.3899,174.6041,27391.0
2020-02-27 14:30:00,186.94,186.94,186.21,186.26,46201.0,174.6041,174.6041,173.9223,173.969,46201.0
2020-02-27 14:40:00,186.31,186.99,185.55,185.85,43190.0,174.0157,174.6508,173.3058,173.586,43190.0
2020-02-27 14:50:00,186.02,186.14,184.83,184.86,26923.0,173.7448,173.8569,172.6333,172.6613,26923.0
2020-02-27 15:00:00,184.91,185.62,184.21,185.61,37827.0,172.708,173.3712,172.0542,173.3618,37827.0
2020-02-27 15:10:00,185.65,185.81,184.61,184.61,54633.0,173.3992,173.5487,172.4278,172.4278,54633.0
2020-02-27 15:20:00,184.66,184.79,184.17,184.17,42512.0,172.4745,172.596,172.0169,172.0169,42512.0
2020-02-27 15:30:00,184.17,184.26,183.55,183.67,52840.0,172.0169,172.1009,171.4378,171.5499,52840.0
2020-02-27 15:40:00,183.64,184.06,183.11,183.99,85445.0,171.5218,171.9141,171.0268,171.8487,85445.0
2020-02-27 15:50:00,183.93,183.93,182.27,182.27,409770.0,171.7927,171.7927,170.2422,170.2422,409770.0
2020-02-28 09:30:00,176.77,180.31,176.44,179.41,199750.0,165.1052,168.4116,164.797,167.571,199750.0
2020-02-28 09:40:00,179.27,180.51,178.56,179.0,69189.0,167.4402,168.5984,166.7771,167.188,69189.0
2020-02-28 09:50:00,179.12,179.13,177.48,177.89,127681.0,167.3001,167.3095,165.7683,166.1513,127681.0
2020-02-28 10:00:00,177.78,178.24,176.62,177.44,137941.0,166.0485,166.4782,164.9651,165.731,137941.0
2020-02-28 10:10:00,177.43,178.22,176.47,178.0,94495.0,165.7216,166.4595,164.825,166.254,94495.0
2020-02-28 10:20:00,178.0,178.47,176.97,176.99,88161.0,166.254,166.693,165.292,165.3107,88161.0
2020-02-28 10:30:00,177.02,178.33,176.82,178.18,54181.0,165.3387,166.5622,165.1519,166.4221,54181.0
2020-02-28 10:40:00,178.03,179.6,178.02,178.87,66891.0,166.282,167.7484,166.2727,167.0666,66891.0
2020-02-28 10:50:00,178.86,180.14,178.73,179.83,46780.0,167.0573,168.2528,166.9358,167.9633,46780.0
2020-02-28 11:00:00,179.95,179.95,178.63,179.15,33342.0,168.0753,168.0753,166.8424,167.3281,33342.0
2020-02-28 11:10:00,179.01,180.21,178.82,180.2,54751.0,167.1974,168.3182,167.0199,168.3088,54751.0
2020-02-28 11:20:00,180.21,180.23,179.4,179.81,77170.0,168.3182,168.3369,167.5616,167.9446,77170.0
2020-02-28 11:30:00,180.0,181.77,179.76,181.41,80709.0,168.122,169.7752,167.8979,169.439,80709.0
2020-02-28 11:40:00,181.7,181.96,180.2,180.25,87007.0,169.7099,169.9527,168.3088,168.3555,87007.0
2020-02-28 11:50:00,180.3,180.74,179.15,179.84,28799.0,168.4022,168.8132,167.3281,167.9726,28799.0
2020-02-28 12:00:00,179.74,180.1,179.0,179.41,22903.0,167.8792,168.2154,167.188,167.571,22903.0
2020-02-28 12:10:00,179.6,179.92,179.35,179.89,25121.0,167.7484,168.0473,167.5149,168.0193,25121.0
2020-02-28 12:20:00,179.92,180.41,179.63,180.38,30408.0,168.0473,168.505,167.7765,168.477,30408.0
2020-02-28 12:30:00,180.4,181.45,180.2,181.15,60146.0,168.4956,169.4764,168.3088,169.1962,60146.0
2020-02-28 12:40:00,180.99,181.68,180.02,180.48,41513.0,169.0467,169.6912,168.1407,168.5704,41513.0
2020-02-28 12:50:00,180.44,181.75,180.32,181.64,31314.0,168.533,169.7566,168.4209,169.6538,31314.0
2020-02-28 13:00:00,181.6,182.06,181.31,181.63,72576.0,169.6165,170.0461,169.3456,169.6445,72576.0
2020-02-28 13:10:00,181.55,181.77,180.73,181.45,31332.0,169.5698,169.7752,168.8039,169.4764,31332.0
2020-02-28 13:20:00,181.59,181.82,181.18,181.39,27344.0,169.6071,169.8219,169.2242,169.4203,27344.0
2020-02-28 13:30:00,181.25,181.3,179.78,180.47,43974.0,169.2896,169.3363,167.9166,168.561,43974.0
2020-02-28 13:40:00,180.45,180.45,179.08,179.65,36090.0,168.5423,168.5423,167.2628,167.7951,36090.0
2020-02-28 13:50:00,179.68,180.49,179.39,180.33,25625.0,167.8232,168.5797,167.5523,168.4303,25625.0
2020-02-28 14:00:00,180.47,180.5,179.42,179.82,54706.0,168.561,168.589,167.5803,167.9539,54706.0
2020-02-28 14:10:00,179.81,180.83,179.81,180.83,36265.0,167.9446,168.8973,167.9446,168.8973,36265.0
2020-02-28 14:20:00,180.67,181.55,180.26,180.67,40337.0,168.7478,169.5698,168.3649,168.7478,40337.0
2020-02-28 14:30:00,180.87,182.26,180.45,180.58,47888.0,168.9346,170.2329,168.5423,168.6638,47888.0
2020-02-28 14:40:00,180.54,182.41,180.54,181.58,27091.0,168.6264,170.373,168.6264,169.5978,27091.0
2020-02-28 14:50:00,181.59,182.01,180.74,181.33,27461.0,169.6071,169.9994,168.8132,169.3643,27461.0
2020-02-28 15:00:00,181.34,181.58,179.85,180.51,29914.0,169.3736,169.5978,167.9819,168.5984,29914.0
2020-02-28 15:10:00,180.31,182.07,180.1,181.38,63240.0,168.4116,170.0554,168.2154,169.411,63240.0
2020-02-28 15:20:00,181.4,181.62,179.41,179.5,43873.0,169.4297,169.6351,167.571,167.655,43873.0
2020-02-28 15:30:00,179.5,180.66,179.42,180.04,58912.0,167.655,168.7385,167.5803,168.1594,58912.0
2020-02-28 15:40:00,180.07,180.8,179.4,180.78,89961.0,168.1874,168.8693,167.5616,168.8506,89961.0
2020-02-28 15:50:00,180.79,183.73,180.25,183.61,367941.0,168.8599,171.6059,168.3555,171.4938,367941.0
2020-03-02 09:30:00,185.02,185.79,183.55,184.36,126453.0,172.8108,173.53,171.4378,172.1943,126453.0
2020-03-02 09:40:00,184.2,185.38,184.16,184.88,58426.0,172.0449,173.147,172.0075,172.68,58426.0
2020-03-02 09:50:00,184.75,185.13,184.01,184.25,25266.0,172.5586,172.9135,171.8674,172.0916,25266.0
2020-03-02 10:00:00,184.32,184.41,182.77,183.09,40890.0,172.157,172.241,170.7093,171.0081,40890.0
2020-03-02 10:10:00,183.11,184.19,182.62,183.2,69811.0,171.0268,172.0356,170.5692,171.1109,69811.0
2020-03-02 10:20:00,183.2,184.2,182.9,183.86,81295.0,171.1109,172.0449,170.8307,171.7273,81295.0
2020-03-02 10:30:00,183.94,184.9,183.23,184.78,69989.0,171.802,172.6987,171.1389,172.5866,69989.0
2020-03-02 10:40:00,184.87,185.02,184.32,185.0,47853.0,172.6707,172.8108,172.157,172.7921,47853.0
2020-03-02 10:50:00,184.99,185.16,184.21,184.35,50625.0,172.7828,172.9415,172.0542,172.185,50625.0
2020-03-02 11:00:00,184.31,185.36,184.31,184.49,142477.0,172.1476,173.1283,172.1476,172.3158,142477.0
2020-03-02 11:10:00,184.54,186.46,184.35,185.85,68538.0,172.3625,174.1558,172.185,173.586,68538.0
2020-03-02 11:20:00,185.93,186.16,185.61,185.83,32826.0,173.6607,173.8756,173.3618,173.5673,32826.0
2020-03-02 11:30:00,185.91,186.32,185.59,186.26,60798.0,173.6421,174.025,173.3432,173.969,60798.0
2020-03-02 11:40:00,186.29,187.12,186.0,187.11,42890.0,173.997,174.7722,173.7261,174.7629,42890.0
2020-03-02 11:50:00,187.12,188.57,186.92,187.68,75972.0,174.7722,176.1265,174.5854,175.2953,75972.0
2020-03-02 12:00:00,187.73,188.37,187.63,187.81,41084.0,175.342,175.9397,175.2486,175.4167,41084.0
2020-03-02 12:10:00,187.81,187.84,186.98,187.2,31504.0,175.4167,175.4447,174.6414,174.8469,31504.0
2020-03-02 12:20:00,187.24,187.47,186.74,187.34,32051.0,174.8843,175.0991,174.4173,174.9777,32051.0
2020-03-02 12:30:00,187.43,188.48,187.28,188.23,36435.0,175.0617,176.0425,174.9216,175.809,36435.0
2020-03-02 12:40:00,188.31,188.49,187.8,188.49,17987.0,175.8837,176.0518,175.4073,176.0518,17987.0
2020-03-02 12:50:00,188.51,188.72,188.32,188.72,14593.0,176.0705,176.2666,175.893,176.2666,14593.0
2020-03-02 13:00:00,188.84,188.98,188.12,188.41,41830.0,176.3787,176.5095,175.7062,175.9771,41830.0
2020-03-02 13:10:00,188.37,188.73,187.37,187.51,63826.0,175.9397,176.276,175.0057,175.1365,63826.0
2020-03-02 13:20:00,187.51,187.58,186.83,187.16,39503.0,175.1365,175.2019,174.5013,174.8096,39503.0
2020-03-02 13:30:00,187.23,188.64,186.85,188.44,55509.0,174.8749,176.1919,174.52,176.0051,55509.0
2020-03-02 13:40:00,188.59,188.74,187.86,188.21,25123.0,176.1452,176.2853,175.4634,175.7903,25123.0
2020-03-02 13:50:00,188.06,188.8,187.77,188.72,20519.0,175.6502,176.3413,175.3793,176.2666,20519.0
2020-03-02 14:00:00,188.78,189.6,188.78,189.59,26075.0,176.3227,177.0886,176.3227,177.0792,26075.0
2020-03-02 14:10:00,189.63,189.65,188.94,188.94,29847.0,177.1166,177.1353,176.4721,176.4721,29847.0
2020-03-02 14:20:00,188.93,189.06,187.97,188.01,22774.0,176.4628,176.5842,175.5661,175.6035,22774.0
2020-03-02 14:30:00,188.2,188.67,187.96,188.15,22934.0,175.7809,176.2199,175.5568,175.7342,22934.0
2020-03-02 14:40:00,188.2,188.75,187.41,188.55,34166.0,175.7809,176.2946,175.0431,176.1078,34166.0
2020-03-02 14:50:00,188.48,189.04,188.26,188.42,26092.0,176.0425,176.5655,175.837,175.9864,26092.0
2020-03-02 15:00:00,188.44,189.89,188.43,189.78,35682.0,176.0051,177.3594,175.9958,177.2567,35682.0
2020-03-02 15:10:00,189.78,190.0,189.32,189.73,24622.0,177.2567,177.4622,176.827,177.21,24622.0
2020-03-02 15:20:00,189.71,190.99,189.69,190.59,58020.0,177.1913,178.3868,177.1726,178.0132,58020.0
2020-03-02 15:30:00,190.61,191.26,190.4,191.24,72943.0,178.0319,178.639,177.8358,178.6203,72943.0
2020-03-02 15:40:00,191.22,192.73,191.03,192.58,119626.0,178.6017,180.012,178.4242,179.8719,119626.0
2020-03-02 15:50:00,192.67,193.78,192.2,193.36,278814.0,179.956,180.9927,179.517,180.6004,278814.0
2020-03-03 09:30:00,192.63,193.01,191.35,192.07,179728.0,179.9186,180.2735,178.7231,179.3956,179728.0
2020-03-03 09:40:00,191.95,192.54,191.44,192.46,115170.0,179.2835,179.8345,178.8071,179.7598,115170.0
2020-03-03 09:50:00,192.36,192.38,190.94,191.53,67644.0,179.6664,179.6851,178.3401,178.8912,67644.0
2020-03-03 10:00:00,191.59,195.64,191.44,194.71,70382.0,178.9472,182.73,178.8071,181.8614,70382.0
2020-03-03 10:10:00,194.45,194.79,192.62,193.37,32789.0,181.6185,181.9361,179.9093,180.6098,32789.0
2020-03-03 10:20:00,193.37,194.73,193.33,193.85,62985.0,180.6098,181.88,180.5724,181.0581,62985.0
2020-03-03 10:30:00,193.74,195.42,193.55,194.65,56487.0,180.9554,182.5245,180.7779,181.8053,56487.0
2020-03-03 10:40:00,194.58,195.21,193.95,194.25,84200.0,181.7399,182.3284,181.1515,181.4317,84200.0
2020-03-03 10:50:00,194.27,195.61,194.0,195.12,35738.0,181.4504,182.702,181.1982,182.2443,35738.0
2020-03-03 11:00:00,194.87,195.28,193.36,193.89,27185.0,182.0108,182.3937,180.6004,181.0955,27185.0
2020-03-03 11:10:00,193.66,193.78,192.03,192.73,27821.0,180.8806,180.9927,179.3582,180.012,27821.0
2020-03-03 11:20:00,192.72,192.87,190.61,190.61,63857.0,180.0027,180.1428,178.0319,178.0319,63857.0
2020-03-03 11:30:00,190.61,192.2,190.17,192.11,66704.0,178.0319,179.517,177.6209,179.4329,66704.0
2020-03-03 11:40:00,192.23,192.53,191.8,191.99,37395.0,179.545,179.8252,179.1434,179.3208,37395.0
2020-03-03 11:50:00,191.96,193.63,191.93,193.49,28630.0,179.2928,180.8526,179.2648,180.7219,28630.0
2020-03-03 12:00:00,193.39,193.89,192.95,193.89,17817.0,180.6285,181.0955,180.2175,181.0955,17817.0
2020-03-03 12:10:00,193.74,193.74,192.18,192.87,21831.0,180.9554,180.9554,179.4983,180.1428,21831.0
2020-03-03 12:20:00,192.81,193.75,192.67,193.34,53368.0,180.0867,180.9647,179.956,180.5818,53368.0
2020-03-03 12:30:00,193.41,193.6,193.01,193.53,57577.0,180.6471,180.8246,180.2735,180.7592,57577.0
2020-03-03 12:40:00,193.48,194.3,193.21,193.94,25211.0,180.7125,181.4784,180.4603,181.1422,25211.0
2020-03-03 12:50:00,193.81,193.82,193.32,193.58,29303.0,181.0207,181.0301,180.5631,180.8059,29303.0
2020-03-03 13:00:00,193.48,193.48,191.94,192.11,86138.0,180.7125,180.7125,179.2741,179.4329,86138.0
2020-03-03 13:10:00,192.2,192.41,191.26,191.57,35855.0,179.517,179.7131,178.639,178.9286,35855.0
2020-03-03 13:20:00,191.69,191.93,189.82,190.74,92299.0,179.0406,179.2648,177.294,178.1533,92299.0
2020-03-03 13:30:00,190.56,191.31,189.89,191.19,55226.0,177.9852,178.6857,177.3594,178.5736,55226.0
2020-03-03 13:40:00,191.15,191.15,189.49,189.84,32697.0,178.5363,178.5363,176.9858,177.3127,32697.0
2020-03-03 13:50:00,189.69,189.94,188.05,188.07,42393.0,177.1726,177.4061,175.6408,175.6595,42393.0
2020-03-03 14:00:00,188.18,188.81,187.02,187.02,19610.0,175.7623,176.3507,174.6788,174.6788,19610.0
2020-03-03 14:10:00,187.33,188.47,187.02,187.34,26919.0,174.9683,176.0331,174.6788,174.9777,26919.0
2020-03-03 14:20:00,187.3,189.16,186.83,189.16,33319.0,174.9403,176.6776,174.5013,176.6776,33319.0
2020-03-03 14:30:00,189.2,190.06,187.77,187.77,38035.0,176.7149,177.5182,175.3793,175.3793,38035.0
2020-03-03 14:40:00,187.87,188.62,187.02,188.22,29793.0,175.4727,176.1732,174.6788,175.7996,29793.0
2020-03-03 14:50:00,188.52,189.51,187.86,188.46,28855.0,176.0798,177.0045,175.4634,176.0238,28855.0
2020-03-03 15:00:00,188.61,189.69,188.46,188.95,31649.0,176.1639,177.1726,176.0238,176.4814,31649.0
2020-03-03 15:10:00,189.06,190.52,188.82,190.36,45383.0,176.5842,177.9478,176.36,177.7984,45383.0
2020-03-03 15:20:00,190.41,191.08,188.87,191.06,29662.0,177.8451,178.4709,176.4067,178.4522,29662.0
2020-03-03 15:30:00,190.96,191.02,187.55,187.94,71103.0,178.3588,178.4148,175.1738,175.5381,71103.0
2020-03-03 15:40:00,187.88,190.13,187.87,188.91,75278.0,175.4821,177.5836,175.4727,176.4441,75278.0
2020-03-03 15:50:00,188.65,189.5,187.28,188.26,125742.0,176.2012,176.9952,174.9216,175.837,125742.0
2020-03-04 09:30:00,192.28,192.79,190.15,191.27,128545.0,179.5917,180.068,177.6023,178.6484,128545.0
2020-03-04 09:40:00,191.41,191.7,190.53,190.53,45540.0,178.7791,179.05,177.9572,177.9572,45540.0
2020-03-04 09:50:00,190.7,191.63,189.64,190.71,24124.0,178.116,178.9846,177.1259,178.1253,24124.0
2020-03-04 10:00:00,190.73,190.76,189.35,190.04,56293.0,178.144,178.172,176.8551,177.4995,56293.0
2020-03-04 10:10:00,190.0,190.89,189.86,190.89,63113.0,177.4622,178.2934,177.3314,178.2934,63113.0
2020-03-04 10:20:00,190.66,191.19,190.14,190.67,57291.0,178.0786,178.5736,177.5929,178.0879,57291.0
2020-03-04 10:30:00,190.78,190.78,189.17,189.36,15342.0,178.1907,178.1907,176.6869,176.8644,15342.0
2020-03-04 10:40:00,189.37,189.48,188.62,188.99,25341.0,176.8737,176.9765,176.1732,176.5188,25341.0
2020-03-04 10:50:00,188.84,189.05,187.93,188.06,29184.0,176.3787,176.5748,175.5288,175.6502,29184.0
2020-03-04 11:00:00,187.99,188.56,187.34,187.71,39058.0,175.5848,176.1172,174.9777,175.3233,39058.0
2020-03-04 11:10:00,187.7,188.43,187.55,188.01,48415.0,175.3139,175.9958,175.1738,175.6035,48415.0
2020-03-04 11:20:00,188.09,188.16,187.13,187.87,97453.0,175.6782,175.7436,174.7815,175.4727,97453.0
2020-03-04 11:30:00,187.87,188.4,187.69,187.91,78969.0,175.4727,175.9677,175.3046,175.5101,78969.0
2020-03-04 11:40:00,187.75,187.88,186.82,187.45,39013.0,175.3606,175.4821,174.492,175.0804,39013.0
2020-03-04 11:50:00,187.45,187.87,187.03,187.46,51619.0,175.0804,175.4727,174.6881,175.0898,51619.0
2020-03-04 12:00:00,187.51,188.65,187.51,188.32,24414.0,175.1365,176.2012,175.1365,175.893,24414.0
2020-03-04 12:10:00,188.31,188.77,187.94,188.07,17461.0,175.8837,176.3133,175.5381,175.6595,17461.0
2020-03-04 12:20:00,188.28,188.64,187.87,188.63,20461.0,175.8557,176.1919,175.4727,176.1826,20461.0
2020-03-04 12:30:00,188.7,189.16,188.47,188.96,16486.0,176.2479,176.6776,176.0331,176.4908,16486.0
2020-03-04 12:40:00,188.88,189.3,188.84,189.26,19428.0,176.4161,176.8083,176.3787,176.771,19428.0
2020-03-04 12:50:00,189.31,189.67,189.08,189.6,15055.0,176.8177,177.1539,176.6029,177.0886,15055.0
2020-03-04 13:00:00,189.55,190.0,189.44,189.65,29783.0,177.0419,177.4622,176.9391,177.1353,29783.0
2020-03-04 13:10:00,189.63,190.43,189.45,190.43,26556.0,177.1166,177.8638,176.9485,177.8638,26556.0
2020-03-04 13:20:00,190.44,190.54,190.28,190.48,23003.0,177.8731,177.9665,177.7237,177.9105,23003.0
2020-03-04 13:30:00,190.48,190.62,190.09,190.41,26003.0,177.9105,178.0412,177.5462,177.8451,26003.0
2020-03-04 13:40:00,190.46,190.75,190.17,190.73,22093.0,177.8918,178.1627,177.6209,178.144,22093.0
2020-03-04 13:50:00,190.73,191.03,190.73,190.88,19749.0,178.144,178.4242,178.144,178.2841,19749.0
2020-03-04 14:00:00,190.86,191.03,190.54,190.67,32054.0,178.2654,178.4242,177.9665,178.0879,32054.0
2020-03-04 14:10:00,190.61,191.19,190.34,191.16,26489.0,178.0319,178.5736,177.7797,178.5456,26489.0
2020-03-04 14:20:00,191.07,191.36,190.95,191.14,28740.0,178.4615,178.7324,178.3495,178.5269,28740.0
2020-03-04 14:30:00,191.16,191.33,190.84,190.91,22982.0,178.5456,178.7044,178.2467,178.3121,22982.0
2020-03-04 14:40:00,190.88,191.24,190.87,191.15,20211.0,178.2841,178.6203,178.2747,178.5363,20211.0
2020-03-04 14:50:00,191.21,191.39,190.85,191.25,61741.0,178.5923,178.7604,178.2561,178.6297,61741.0
2020-03-04 15:00:00,191.19,191.7,191.0,191.21,29576.0,178.5736,179.05,178.3962,178.5923,29576.0
2020-03-04 15:10:00,191.26,191.5,191.1,191.43,32692.0,178.639,178.8632,178.4896,178.7978,32692.0
2020-03-04 15:20:00,191.5,192.27,191.5,192.17,32457.0,178.8632,179.5824,178.8632,179.489,32457.0
2020-03-04 15:30:00,192.17,192.25,191.81,192.25,73220.0,179.489,179.5637,179.1527,179.5637,73220.0
2020-03-04 15:40:00,192.24,192.25,191.82,192.22,68721.0,179.5543,179.5637,179.1621,179.5357,68721.0
2020-03-04 15:50:00,192.21,193.62,192.18,193.39,234374.0,179.5263,180.8433,179.4983,180.6285,234374.0
2020-03-05 09:30:00,189.17,190.05,187.57,189.17,168789.0,176.6869,177.5089,175.1925,176.6869,168789.0
2020-03-05 09:40:00,189.17,189.73,188.75,189.25,44603.0,176.6869,177.21,176.2946,176.7616,44603.0
2020-03-05 09:50:00,189.22,189.61,188.04,188.67,54588.0,176.7336,177.0979,175.6315,176.2199,54588.0
2020-03-05 10:00:00,188.44,189.14,187.53,187.77,37165.0,176.0051,176.6589,175.1551,175.3793,37165.0
2020-03-05 10:10:00,187.82,189.42,187.82,188.95,26455.0,175.426,176.9204,175.426,176.4814,26455.0
2020-03-05 10:20:00,188.92,189.3,188.53,188.8,28358.0,176.4534,176.8083,176.0892,176.3413,28358.0
2020-03-05 10:30:00,188.71,189.08,188.57,188.57,27839.0,176.2573,176.6029,176.1265,176.1265,27839.0
2020-03-05 10:40:00,188.46,189.68,188.34,189.43,69034.0,176.0238,177.1633,175.9117,176.9298,69034.0
2020-03-05 10:50:00,189.36,190.97,189.21,190.46,32280.0,176.8644,178.3681,176.7243,177.8918,32280.0
2020-03-05 11:00:00,190.5,191.93,190.42,191.93,37062.0,177.9292,179.2648,177.8544,179.2648,37062.0
2020-03-05 11:10:00,191.96,192.35,191.61,192.09,60016.0,179.2928,179.6571,178.9659,179.4142,60016.0
2020-03-05 11:20:00,192.09,193.14,191.62,193.09,52362.0,179.4142,180.395,178.9753,180.3483,52362.0
2020-03-05 11:30:00,192.96,193.09,192.26,192.35,86069.0,180.2268,180.3483,179.573,179.6571,86069.0
2020-03-05 11:40:00,192.34,192.49,191.33,191.53,34435.0,179.6477,179.7878,178.7044,178.8912,34435.0
2020-03-05 11:50:00,191.61,191.82,190.75,191.16,29945.0,178.9659,179.1621,178.1627,178.5456,29945.0
2020-03-05 12:00:00,191.22,191.77,190.69,190.78,42514.0,178.6017,179.1154,178.1066,178.1907,42514.0
2020-03-05 12:10:00,190.72,190.99,190.23,190.35,19863.0,178.1346,178.3868,177.677,177.7891,19863.0
2020-03-05 12:20:00,190.25,190.5,189.75,190.44,22221.0,177.6957,177.9292,177.2287,177.8731,22221.0
2020-03-05 12:30:00,190.39,190.92,190.05,190.18,31384.0,177.8264,178.3214,177.5089,177.6303,31384.0
2020-03-05 12:40:00,190.21,190.25,189.18,189.93,23468.0,177.6583,177.6957,176.6963,177.3968,23468.0
2020-03-05 12:50:00,190.03,190.4,189.88,189.98,22926.0,177.4902,177.8358,177.3501,177.4435,22926.0
2020-03-05 13:00:00,190.04,190.17,188.89,188.89,62944.0,177.4995,177.6209,176.4254,176.4254,62944.0
2020-03-05 13:10:00,189.03,189.47,188.72,188.98,32686.0,176.5562,176.9671,176.2666,176.5095,32686.0
2020-03-05 13:20:00,188.99,189.69,188.85,189.69,27297.0,176.5188,177.1726,176.388,177.1726,27297.0
2020-03-05 13:30:00,189.67,190.22,189.32,189.59,23258.0,177.1539,177.6676,176.827,177.0792,23258.0
2020-03-05 13:40:00,189.42,189.7,188.81,189.5,23817.0,176.9204,177.182,176.3507,176.9952,23817.0
2020-03-05 13:50:00,189.51,189.6,188.56,189.11,24787.0,177.0045,177.0886,176.1172,176.6309,24787.0
2020-03-05 14:00:00,189.09,189.09,188.45,188.84,35070.0,176.6122,176.6122,176.0144,176.3787,35070.0
2020-03-05 14:10:00,188.8,189.48,188.63,188.76,35125.0,176.3413,176.9765,176.1826,176.304,35125.0
2020-03-05 14:20:00,188.74,188.8,187.91,188.39,67925.0,176.2853,176.3413,175.5101,175.9584,67925.0
2020-03-05 14:30:00,188.39,188.74,187.91,188.63,28756.0,175.9584,176.2853,175.5101,176.1826,28756.0
2020-03-05 14:40:00,188.46,188.79,188.19,188.6,30317.0,176.0238,176.332,175.7716,176.1545,30317.0
2020-03-05 14:50:00,188.65,188.75,187.97,188.48,27575.0,176.2012,176.2946,175.5661,176.0425,27575.0
2020-03-05 15:00:00,188.55,188.56,188.02,188.5,35362.0,176.1078,176.1172,175.6128,176.0611,35362.0
2020-03-05 15:10:00,188.61,188.68,187.45,187.92,34270.0,176.1639,176.2293,175.0804,175.5194,34270.0
2020-03-05 15:20:00,187.97,188.35,187.65,188.03,37154.0,175.5661,175.921,175.2672,175.6222,37154.0
2020-03-05 15:30:00,188.03,189.7,187.79,188.82,67858.0,175.6222,177.182,175.398,176.36,67858.0
2020-03-05 15:40:00,188.82,189.29,188.29,188.87,89454.0,176.36,176.799,175.865,176.4067,89454.0
2020-03-05 15:50:00,188.79,190.22,188.79,189.62,208341.0,176.332,177.6676,176.332,177.1072,208341.0
2020-03-06 09:30:00,184.45,186.54,183.28,186.54,102538.0,172.2784,174.2305,171.1856,174.2305,102538.0
2020-03-06 09:40:00,186.48,187.08,185.22,185.32,92895.0,174.1744,174.7348,172.9976,173.091,92895.0
2020-03-06 09:50:00,185.28,185.74,184.41,185.54,29398.0,173.0536,173.4833,172.241,173.2965,29398.0
2020-03-06 10:00:00,185.58,186.29,185.29,185.3,23489.0,173.3338,173.997,173.063,173.0723,23489.0
2020-03-06 10:10:00,185.2,186.19,184.81,185.53,32335.0,172.9789,173.9036,172.6146,173.2871,32335.0
2020-03-06 10:20:00,185.42,187.6,185.29,187.22,34956.0,173.1844,175.2205,173.063,174.8656,34956.0
2020-03-06 10:30:00,187.25,187.61,186.38,187.33,16995.0,174.8936,175.2299,174.081,174.9683,16995.0
2020-03-06 10:40:00,187.52,189.33,187.33,189.33,31778.0,175.1458,176.8364,174.9683,176.8364,31778.0
2020-03-06 10:50:00,189.37,189.42,188.24,188.74,36768.0,176.8737,176.9204,175.8183,176.2853,36768.0
2020-03-06 11:00:00,188.8,189.27,188.0,188.2,21255.0,176.3413,176.7803,175.5941,175.7809,21255.0
2020-03-06 11:10:00,188.07,188.63,187.96,188.41,14132.0,175.6595,176.1826,175.5568,175.9771,14132.0
2020-03-06 11:20:00,188.38,188.82,188.12,188.76,27129.0,175.9491,176.36,175.7062,176.304,27129.0
2020-03-06 11:30:00,188.77,190.01,188.72,189.96,30831.0,176.3133,177.4715,176.2666,177.4248,30831.0
2020-03-06 11:40:00,189.93,189.99,188.34,188.45,38165.0,177.3968,177.4528,175.9117,176.0144,38165.0
2020-03-06 11:50:00,188.34,189.47,188.3,189.22,19869.0,175.9117,176.9671,175.8743,176.7336,19869.0
2020-03-06 12:00:00,189.44,189.46,187.6,187.69,16431.0,176.9391,176.9578,175.2205,175.3046,16431.0
2020-03-06 12:10:00,187.61,188.1,187.01,187.09,22901.0,175.2299,175.6875,174.6695,174.7442,22901.0
2020-03-06 12:20:00,187.07,187.59,187.04,187.15,16261.0,174.7255,175.2112,174.6975,174.8002,16261.0
2020-03-06 12:30:00,187.29,189.27,187.24,188.99,24127.0,174.931,176.7803,174.8843,176.5188,24127.0
2020-03-06 12:40:00,188.95,189.67,188.86,189.48,39795.0,176.4814,177.1539,176.3974,176.9765,39795.0
2020-03-06 12:50:00,189.4,189.7,189.12,189.49,23217.0,176.9018,177.182,176.6402,176.9858,23217.0
2020-03-06 13:00:00,189.37,189.82,189.19,189.3,18936.0,176.8737,177.294,176.7056,176.8083,18936.0
2020-03-06 13:10:00,189.45,189.83,189.19,189.82,13313.0,176.9485,177.3034,176.7056,177.294,13313.0
2020-03-06 13:20:00,189.84,191.06,189.71,189.88,26534.0,177.3127,178.4522,177.1913,177.3501,26534.0
2020-03-06 13:30:00,189.9,190.19,189.53,189.91,20670.0,177.3688,177.6396,177.0232,177.3781,20670.0
2020-03-06 13:40:00,189.88,190.33,189.35,189.6,46861.0,177.3501,177.7704,176.8551,177.0886,46861.0
2020-03-06 13:50:00,189.57,189.83,189.29,189.49,25530.0,177.0605,177.3034,176.799,176.9858,25530.0
2020-03-06 14:00:00,189.44,189.58,188.74,188.85,37007.0,176.9391,177.0699,176.2853,176.388,37007.0
2020-03-06 14:10:00,188.9,189.61,188.77,189.06,25677.0,176.4347,177.0979,176.3133,176.5842,25677.0
2020-03-06 14:20:00,189.06,189.31,187.92,189.08,45583.0,176.5842,176.8177,175.5194,176.6029,45583.0
2020-03-06 14:30:00,189.0,189.18,187.58,187.75,20475.0,176.5281,176.6963,175.2019,175.3606,20475.0
2020-03-06 14:40:00,187.78,187.97,186.96,186.96,17517.0,175.3887,175.5661,174.6228,174.6228,17517.0
2020-03-06 14:50:00,186.95,187.63,186.58,187.0,19054.0,174.6134,175.2486,174.2678,174.6601,19054.0
2020-03-06 15:00:00,187.07,187.36,186.6,186.99,35130.0,174.7255,174.9964,174.2865,174.6508,35130.0
2020-03-06 15:10:00,186.91,188.58,186.9,188.55,28680.0,174.5761,176.1359,174.5667,176.1078,28680.0
2020-03-06 15:20:00,188.43,189.11,187.99,188.08,39300.0,175.9958,176.6309,175.5848,175.6689,39300.0
2020-03-06 15:30:00,188.05,189.94,187.67,188.68,42214.0,175.6408,177.4061,175.2859,176.2293,42214.0
2020-03-06 15:40:00,188.72,191.08,188.62,190.75,83359.0,176.2666,178.4709,176.1732,178.1627,83359.0
2020-03-06 15:50:00,190.79,193.12,190.66,192.01,244339.0,178.2,180.3763,178.0786,179.3395,244339.0
2020-03-09 09:30:00,179.4,179.4,179.4,179.4,100.0,167.5616,167.5616,167.5616,167.5616,100.0
2020-03-09 09:40:00,175.31,176.46,175.0,175.49,60639.0,163.7415,164.8156,163.452,163.9097,60639.0
2020-03-09 09:50:00,175.41,180.2,174.93,179.18,61624.0,163.8349,168.3088,163.3866,167.3562,61624.0
2020-03-09 10:00:00,179.47,181.41,178.47,181.13,55800.0,167.627,169.439,166.693,169.1775,55800.0
2020-03-09 10:10:00,181.36,182.07,180.21,181.69,49516.0,169.3923,170.0554,168.3182,169.7005,49516.0
2020-03-09 10:20:00,181.66,182.26,180.66,180.77,60572.0,169.6725,170.2329,168.7385,168.8412,60572.0
2020-03-09 10:30:00,181.03,181.35,179.81,180.27,36902.0,169.0841,169.383,167.9446,168.3742,36902.0
2020-03-09 10:40:00,180.62,180.62,178.43,178.71,126241.0,168.7011,168.7011,166.6556,166.9172,126241.0
2020-03-09 10:50:00,178.64,178.8,177.1,177.68,108938.0,166.8518,167.0012,165.4134,165.9551,108938.0
2020-03-09 11:00:00,177.41,179.0,177.41,178.93,40860.0,165.703,167.188,165.703,167.1227,40860.0
2020-03-09 11:10:00,178.91,181.0,178.87,180.68,38989.0,167.104,169.0561,167.0666,168.7572,38989.0
2020-03-09 11:20:00,180.58,181.19,180.37,180.59,23976.0,168.6638,169.2335,168.4676,168.6731,23976.0
2020-03-09 11:30:00,180.49,181.65,180.03,181.21,23375.0,168.5797,169.6632,168.1501,169.2522,23375.0
2020-03-09 11:40:00,181.25,182.09,180.87,182.07,30931.0,169.2896,170.0741,168.9346,170.0554,30931.0
2020-03-09 11:50:00,182.06,182.36,181.15,181.31,34376.0,170.0461,170.3263,169.1962,169.3456,34376.0
2020-03-09 12:00:00,181.32,181.47,180.19,181.36,23424.0,169.3549,169.495,168.2995,169.3923,23424.0
2020-03-09 12:10:00,181.42,181.91,180.24,180.24,39156.0,169.4483,169.906,168.3462,168.3462,39156.0
2020-03-09 12:20:00,180.3,180.83,179.98,180.23,28606.0,168.4022,168.8973,168.1034,168.3369,28606.0
2020-03-09 12:30:00,180.16,180.57,179.6,180.36,35446.0,168.2715,168.6544,167.7484,168.4583,35446.0
2020-03-09 12:40:00,180.39,180.62,179.51,180.17,45918.0,168.4863,168.7011,167.6644,168.2808,45918.0
2020-03-09 12:50:00,180.12,180.91,180.11,180.79,18029.0,168.2341,168.972,168.2248,168.8599,18029.0
2020-03-09 13:00:00,180.7,181.15,179.62,179.96,24771.0,168.7759,169.1962,167.7671,168.0847,24771.0
2020-03-09 13:10:00,180.03,181.1,180.03,180.55,24932.0,168.1501,169.1495,168.1501,168.6358,24932.0
2020-03-09 13:20:00,180.43,180.46,179.62,179.91,24151.0,168.5237,168.5517,167.7671,168.038,24151.0
2020-03-09 13:30:00,179.73,179.84,178.78,178.79,31653.0,167.8699,167.9726,166.9826,166.9919,31653.0
2020-03-09 13:40:00,178.96,179.72,178.69,179.51,30690.0,167.1507,167.8605,166.8985,167.6644,30690.0
2020-03-09 13:50:00,179.43,179.44,178.4,178.76,24251.0,167.5897,167.599,166.6276,166.9639,24251.0
2020-03-09 14:00:00,178.9,179.22,177.68,178.45,65553.0,167.0946,167.3935,165.9551,166.6743,65553.0
2020-03-09 14:10:00,178.46,180.35,178.36,179.99,27033.0,166.6837,168.4489,166.5903,168.1127,27033.0
2020-03-09 14:20:00,180.13,180.36,178.73,178.73,24227.0,168.2435,168.4583,166.9358,166.9358,24227.0
2020-03-09 14:30:00,178.59,180.33,178.22,180.33,65658.0,166.8051,168.4303,166.4595,168.4303,65658.0
2020-03-09 14:40:00,180.31,180.36,178.13,178.61,44633.0,168.4116,168.4583,166.3754,166.8238,44633.0
2020-03-09 14:50:00,178.25,180.6,178.25,180.1,47438.0,166.4875,168.6825,166.4875,168.2154,47438.0
2020-03-09 15:00:00,180.08,180.57,179.3,180.13,43505.0,168.1968,168.6544,167.4682,168.2435,43505.0
2020-03-09 15:10:00,180.2,180.2,178.56,178.96,36257.0,168.3088,168.3088,166.7771,167.1507,36257.0
2020-03-09 15:20:00,178.9,180.91,178.39,180.2,40117.0,167.0946,168.972,166.6183,168.3088,40117.0
2020-03-09 15:30:00,180.27,180.64,178.92,180.23,54849.0,168.3742,168.7198,167.1133,168.3369,54849.0
2020-03-09 15:40:00,180.28,180.89,179.19,180.27,80944.0,168.3836,168.9533,167.3655,168.3742,80944.0
2020-03-09 15:50:00,180.19,180.3,177.72,177.76,207134.0,168.2995,168.4022,165.9925,166.0299,207134.0
2020-03-10 09:30:00,182.87,184.57,182.03,183.21,124030.0,170.8027,172.3905,170.0181,171.1202,124030.0
2020-03-10 09:40:00,183.2,183.31,181.67,182.12,59636.0,171.1109,171.2136,169.6818,170.1021,59636.0
2020-03-10 09:50:00,182.22,183.61,182.05,183.32,42864.0,170.1955,171.4938,170.0368,171.223,42864.0
2020-03-10 10:00:00,183.11,183.79,182.76,183.79,47158.0,171.0268,171.6619,170.6999,171.6619,47158.0
2020-03-10 10:10:00,183.83,184.79,183.11,183.6,27121.0,171.6993,172.596,171.0268,171.4845,27121.0
2020-03-10 10:20:00,183.65,184.13,182.44,182.67,30046.0,171.5312,171.9795,170.401,170.6159,30046.0
2020-03-10 10:30:00,182.69,182.7,181.19,181.3,38944.0,170.6345,170.6439,169.2335,169.3363,38944.0
2020-03-10 10:40:00,181.41,181.8,180.8,180.96,21308.0,169.439,169.8033,168.8693,169.0187,21308.0
2020-03-10 10:50:00,180.95,181.39,180.01,180.84,57285.0,169.0094,169.4203,168.1314,168.9066,57285.0
2020-03-10 11:00:00,180.9,182.3,180.1,182.3,57809.0,168.9627,170.2703,168.2154,170.2703,57809.0
2020-03-10 11:10:00,182.18,182.24,180.48,180.5,13436.0,170.1582,170.2142,168.5704,168.589,13436.0
2020-03-10 11:20:00,180.52,180.73,179.39,179.75,45972.0,168.6077,168.8039,167.5523,167.8885,45972.0
2020-03-10 11:30:00,179.83,180.19,178.92,179.56,41767.0,167.9633,168.2995,167.1133,167.7111,41767.0
2020-03-10 11:40:00,179.7,181.41,179.32,181.34,18873.0,167.8418,169.439,167.4869,169.3736,18873.0
2020-03-10 11:50:00,181.45,181.82,179.6,179.93,17125.0,169.4764,169.8219,167.7484,168.0567,17125.0
2020-03-10 12:00:00,180.53,181.85,180.53,181.13,52899.0,168.6171,169.85,168.6171,169.1775,52899.0
2020-03-10 12:10:00,180.98,182.64,180.98,182.15,22057.0,169.0374,170.5878,169.0374,170.1302,22057.0
2020-03-10 12:20:00,182.15,182.18,180.78,180.78,11369.0,170.1302,170.1582,168.8506,168.8506,11369.0
2020-03-10 12:30:00,180.68,180.78,179.36,179.77,25191.0,168.7572,168.8506,167.5243,167.9072,25191.0
2020-03-10 12:40:00,179.52,181.24,179.27,180.88,17789.0,167.6737,169.2802,167.4402,168.944,17789.0
2020-03-10 12:50:00,180.96,181.51,180.44,180.86,9601.0,169.0187,169.5324,168.533,168.9253,9601.0
2020-03-10 13:00:00,180.5,181.3,179.75,181.15,21556.0,168.589,169.3363,167.8885,169.1962,21556.0
2020-03-10 13:10:00,181.28,181.33,180.39,180.56,38152.0,169.3176,169.3643,168.4863,168.6451,38152.0
2020-03-10 13:20:00,180.59,181.28,179.81,180.11,29643.0,168.6731,169.3176,167.9446,168.2248,29643.0
2020-03-10 13:30:00,180.34,180.77,179.53,180.11,20185.0,168.4396,168.8412,167.6831,168.2248,20185.0
2020-03-10 13:40:00,180.14,180.39,178.88,179.06,17354.0,168.2528,168.4863,167.076,167.2441,17354.0
2020-03-10 13:50:00,179.12,179.33,178.5,178.94,30214.0,167.3001,167.4963,166.721,167.132,30214.0
2020-03-10 14:00:00,178.83,178.89,177.51,178.69,43856.0,167.0293,167.0853,165.7964,166.8985,43856.0
2020-03-10 14:10:00,178.44,179.53,178.44,179.45,19199.0,166.665,167.6831,166.665,167.6083,19199.0
2020-03-10 14:20:00,179.48,179.87,178.9,179.5,43254.0,167.6364,168.0006,167.0946,167.655,43254.0
2020-03-10 14:30:00,179.55,180.56,179.48,180.17,12373.0,167.7017,168.6451,167.6364,168.2808,12373.0
2020-03-10 14:40:00,180.03,182.72,179.92,182.72,28722.0,168.1501,170.6626,168.0473,170.6626,28722.0
2020-03-10 14:50:00,182.64,183.06,182.0,182.75,25219.0,170.5878,170.9801,169.9901,170.6906,25219.0
2020-03-10 15:00:00,182.97,184.4,182.59,183.83,25056.0,170.8961,172.2317,170.5411,171.6993,25056.0
2020-03-10 15:10:00,184.02,185.23,183.31,184.93,31287.0,171.8768,173.0069,171.2136,172.7267,31287.0
2020-03-10 15:20:00,184.83,185.63,184.2,184.22,29129.0,172.6333,173.3805,172.0449,172.0636,29129.0
2020-03-10 15:30:00,184.43,185.55,183.49,185.39,39653.0,172.2597,173.3058,171.3817,173.1564,39653.0
2020-03-10 15:40:00,185.39,186.44,184.92,186.24,42909.0,173.1564,174.1371,172.7174,173.9503,42909.0
2020-03-10 15:50:00,186.31,187.69,186.07,187.37,142979.0,174.0157,175.3046,173.7915,175.0057,142979.0
2020-03-11 09:30:00,182.51,184.55,181.16,181.59,118563.0,170.4664,172.3718,169.2055,169.6071,118563.0
2020-03-11 09:40:00,181.41,181.42,179.49,179.76,121501.0,169.439,169.4483,167.6457,167.8979,121501.0
2020-03-11 09:50:00,179.59,180.26,179.11,180.19,73374.0,167.7391,168.3649,167.2908,168.2995,73374.0
2020-03-11 10:00:00,180.14,180.34,179.14,179.5,53021.0,168.2528,168.4396,167.3188,167.655,53021.0
2020-03-11 10:10:00,179.52,179.84,177.03,177.03,61132.0,167.6737,167.9726,165.348,165.348,61132.0
2020-03-11 10:20:00,177.0,177.59,176.08,176.17,69783.0,165.32,165.8711,164.4607,164.5448,69783.0
2020-03-11 10:30:00,176.15,176.2,174.56,175.0,68799.0,164.5261,164.5728,163.041,163.452,68799.0
2020-03-11 10:40:00,174.91,174.91,172.81,174.4,63429.0,163.3679,163.3679,161.4065,162.8916,63429.0
2020-03-11 10:50:00,174.54,175.67,174.46,175.53,46403.0,163.0223,164.0778,162.9476,163.947,46403.0
2020-03-11 11:00:00,175.6,176.14,174.75,175.85,46672.0,164.0124,164.5168,163.2185,164.2459,46672.0
2020-03-11 11:10:00,175.7,175.78,174.28,174.33,31490.0,164.1058,164.1805,162.7795,162.8262,31490.0
2020-03-11 11:20:00,174.38,174.66,173.53,174.01,26834.0,162.8729,163.1344,162.079,162.5273,26834.0
2020-03-11 11:30:00,174.2,174.56,173.74,174.25,33942.0,162.7048,163.041,162.2751,162.7515,33942.0
2020-03-11 11:40:00,174.21,174.6,173.1,173.73,48223.0,162.7141,163.0784,161.6774,162.2658,48223.0
2020-03-11 11:50:00,173.9,174.56,173.17,174.38,24002.0,162.4246,163.041,161.7427,162.8729,24002.0
2020-03-11 12:00:00,174.45,175.55,173.72,175.29,35761.0,162.9383,163.9657,162.2565,163.7229,35761.0
2020-03-11 12:10:00,175.41,176.07,175.38,176.0,38100.0,163.8349,164.4514,163.8069,164.386,38100.0
2020-03-11 12:20:00,175.91,176.16,174.26,175.05,27209.0,164.3019,164.5354,162.7608,163.4987,27209.0
2020-03-11 12:30:00,174.84,175.1,174.06,174.07,12622.0,163.3025,163.5454,162.574,162.5834,12622.0
2020-03-11 12:40:00,174.03,174.36,173.56,173.89,18584.0,162.546,162.8542,162.107,162.4152,18584.0
2020-03-11 12:50:00,173.92,174.45,172.93,173.69,106028.0,162.4433,162.9383,161.5186,162.2284,106028.0
2020-03-11 13:00:00,173.72,173.72,172.85,172.91,23087.0,162.2565,162.2565,161.4439,161.4999,23087.0
2020-03-11 13:10:00,172.97,174.04,172.89,174.03,19339.0,161.5559,162.5553,161.4812,162.546,19339.0
2020-03-11 13:20:00,174.02,175.19,173.96,175.0,22908.0,162.5367,163.6294,162.4806,163.452,22908.0
2020-03-11 13:30:00,175.11,175.34,173.05,173.42,33336.0,163.5547,163.7696,161.6307,161.9762,33336.0
2020-03-11 13:40:00,173.29,174.4,172.95,174.07,48755.0,161.8548,162.8916,161.5373,162.5834,48755.0
2020-03-11 13:50:00,174.03,174.61,173.85,174.18,32819.0,162.546,163.0877,162.3779,162.6861,32819.0
2020-03-11 14:00:00,174.12,174.37,172.7,172.7,14565.0,162.6301,162.8636,161.3038,161.3038,14565.0
2020-03-11 14:10:00,172.86,172.89,172.11,172.11,20384.0,161.4532,161.4812,160.7527,160.7527,20384.0
2020-03-11 14:20:00,172.11,172.73,171.82,172.61,28079.0,160.7527,161.3318,160.4818,161.2197,28079.0
2020-03-11 14:30:00,172.65,173.36,172.17,172.71,24713.0,161.2571,161.9202,160.8087,161.3131,24713.0
2020-03-11 14:40:00,172.69,173.55,172.55,172.62,32196.0,161.2944,162.0977,161.1637,161.229,32196.0
2020-03-11 14:50:00,172.67,173.22,172.44,172.47,27388.0,161.2757,161.7894,161.0609,161.0889,27388.0
2020-03-11 15:00:00,172.28,172.59,170.04,170.1,59452.0,160.9115,161.201,158.8193,158.8753,59452.0
2020-03-11 15:10:00,170.15,170.93,169.92,170.6,86038.0,158.922,159.6506,158.7072,159.3423,86038.0
2020-03-11 15:20:00,170.59,171.53,169.56,171.27,55847.0,159.333,160.211,158.371,159.9681,55847.0
2020-03-11 15:30:00,171.27,172.83,171.15,172.47,61135.0,159.9681,161.4252,159.856,161.0889,61135.0
2020-03-11 15:40:00,172.43,172.98,171.69,172.56,92191.0,161.0516,161.5653,160.3604,161.173,92191.0
2020-03-11 15:50:00,172.4,173.93,171.34,172.52,186638.0,161.0236,162.4526,160.0335,161.1356,186638.0
2020-03-12 09:30:00,159.8,161.73,155.51,156.34,140951.0,149.255,151.0577,145.2481,146.0233,140951.0
2020-03-12 09:40:00,156.34,156.34,156.34,156.34,0.0,146.0233,146.0233,146.0233,146.0233,0.0
2020-03-12 09:50:00,155.0,158.63,152.47,158.11,65319.0,144.7718,148.1622,142.4087,147.6765,65319.0
2020-03-12 10:00:00,157.96,159.95,156.97,157.34,86241.0,147.5364,149.3951,146.6118,146.9573,86241.0
2020-03-12 10:10:00,157.34,159.52,157.12,159.43,64529.0,146.9573,148.9935,146.7519,148.9094,64529.0
2020-03-12 10:20:00,159.55,160.85,158.67,159.76,128083.0,149.0215,150.2357,148.1996,149.2177,128083.0
2020-03-12 10:30:00,159.82,161.3,159.33,160.44,83423.0,149.2737,150.656,148.816,149.8528,83423.0
2020-03-12 10:40:00,160.4,161.56,160.27,160.87,67614.0,149.8154,150.8989,149.694,150.2544,67614.0
2020-03-12 10:50:00,160.74,162.34,160.63,161.81,61264.0,150.133,151.6274,150.0302,151.1324,61264.0
2020-03-12 11:00:00,161.8,161.82,159.76,160.0,70552.0,151.123,151.1417,149.2177,149.4418,70552.0
2020-03-12 11:10:00,159.9,159.97,158.52,159.0,72421.0,149.3484,149.4138,148.0595,148.5078,72421.0
2020-03-12 11:20:00,159.01,159.5,158.25,159.01,70572.0,148.5171,148.9748,147.8073,148.5171,70572.0
2020-03-12 11:30:00,159.03,160.07,158.72,158.94,62739.0,148.5358,149.5072,148.2463,148.4518,62739.0
2020-03-12 11:40:00,158.94,159.94,158.75,159.5,72190.0,148.4518,149.3858,148.2743,148.9748,72190.0
2020-03-12 11:50:00,159.5,160.53,158.75,160.14,83953.0,148.9748,149.9368,148.2743,149.5726,83953.0
2020-03-12 12:00:00,160.12,160.55,159.52,160.15,61029.0,149.5539,149.9555,148.9935,149.5819,61029.0
2020-03-12 12:10:00,160.03,160.76,159.92,160.31,36454.0,149.4698,150.1517,149.3671,149.7314,36454.0
2020-03-12 12:20:00,160.27,161.89,160.04,161.54,42731.0,149.694,151.2071,149.4792,150.8802,42731.0
2020-03-12 12:30:00,161.54,161.54,159.78,160.31,49566.0,150.8802,150.8802,149.2363,149.7314,49566.0
2020-03-12 12:40:00,160.19,160.29,159.09,160.19,50639.0,149.6193,149.7127,148.5919,149.6193,50639.0
2020-03-12 12:50:00,160.11,166.6,160.11,165.56,66540.0,149.5446,155.6063,149.5446,154.6349,66540.0
2020-03-12 13:00:00,165.47,166.68,164.03,165.75,136172.0,154.5509,155.681,153.2059,154.8124,136172.0
2020-03-12 13:10:00,165.53,165.96,162.12,163.75,71085.0,154.6069,155.0085,151.4219,152.9444,71085.0
2020-03-12 13:20:00,163.81,164.61,163.07,163.67,36894.0,153.0004,153.7476,152.3092,152.8696,36894.0
2020-03-12 13:30:00,163.66,164.35,160.68,161.91,53407.0,152.8603,153.5048,150.0769,151.2258,53407.0
2020-03-12 13:40:00,161.52,163.63,161.17,163.41,39470.0,150.8615,152.8323,150.5346,152.6268,39470.0
2020-03-12 13:50:00,163.42,163.91,162.31,163.75,46444.0,152.6361,153.0938,151.5994,152.9444,46444.0
2020-03-12 14:00:00,163.75,164.16,162.35,162.71,37536.0,152.9444,153.3273,151.6367,151.973,37536.0
2020-03-12 14:10:00,162.72,163.19,161.58,161.76,42369.0,151.9823,152.4213,150.9176,151.0857,42369.0
2020-03-12 14:20:00,161.72,162.19,161.15,161.65,44446.0,151.0483,151.4873,150.5159,150.9829,44446.0
2020-03-12 14:30:00,161.51,162.17,160.75,161.34,29829.0,150.8522,151.4686,150.1423,150.6934,29829.0
2020-03-12 14:40:00,161.41,162.91,161.2,162.86,34571.0,150.7588,152.1598,150.5626,152.1131,34571.0
2020-03-12 14:50:00,162.95,163.47,161.19,161.52,32266.0,152.1972,152.6828,150.5533,150.8615,32266.0
2020-03-12 15:00:00,161.57,161.83,160.07,161.38,62177.0,150.9082,151.1511,149.5072,150.7308,62177.0
2020-03-12 15:10:00,161.4,163.07,160.17,160.17,42375.0,150.7494,152.3092,149.6006,149.6006,42375.0
2020-03-12 15:20:00,160.25,161.42,160.0,160.03,134896.0,149.6753,150.7681,149.4418,149.4698,134896.0
2020-03-12 15:30:00,160.07,160.76,158.94,159.88,80356.0,149.5072,150.1517,148.4518,149.3297,80356.0
2020-03-12 15:40:00,160.02,161.79,158.81,159.99,127101.0,149.4605,151.1137,148.3303,149.4325,127101.0
2020-03-12 15:50:00,159.76,161.39,156.45,157.34,242293.0,149.2177,150.7401,146.1261,146.9573,242293.0
2020-03-13 09:30:00,165.29,166.19,162.59,164.6,118589.0,154.3827,155.2233,151.8609,153.7383,118589.0
2020-03-13 09:40:00,164.31,165.49,163.23,164.46,63328.0,153.4674,154.5695,152.4587,153.6075,63328.0
2020-03-13 09:50:00,164.29,164.38,161.5,161.5,62457.0,153.4487,153.5328,150.8428,150.8428,62457.0
2020-03-13 10:00:00,161.64,163.17,161.45,162.25,57363.0,150.9736,152.4026,150.7961,151.5433,57363.0
2020-03-13 10:10:00,162.13,163.99,161.56,163.5,52645.0,151.4313,153.1685,150.8989,152.7109,52645.0
2020-03-13 10:20:00,163.43,163.87,162.03,162.27,41090.0,152.6455,153.0564,151.3379,151.562,41090.0
2020-03-13 10:30:00,162.42,163.29,161.31,163.29,60780.0,151.7021,152.5147,150.6654,152.5147,60780.0
2020-03-13 10:40:00,162.96,163.59,161.75,162.36,35400.0,152.2065,152.7949,151.0763,151.6461,35400.0
2020-03-13 10:50:00,162.41,162.81,160.5,160.52,45355.0,151.6928,152.0664,149.9088,149.9275,45355.0
2020-03-13 11:00:00,160.64,161.37,160.23,160.66,58486.0,150.0396,150.7214,149.6566,150.0583,58486.0
2020-03-13 11:10:00,160.66,161.22,159.67,160.51,23716.0,150.0583,150.5813,149.1336,149.9182,23716.0
2020-03-13 11:20:00,160.39,161.37,158.9,158.9,28724.0,149.8061,150.7214,148.4144,148.4144,28724.0
2020-03-13 11:30:00,159.08,159.65,157.44,157.99,35809.0,148.5825,149.1149,147.0507,147.5645,35809.0
2020-03-13 11:40:00,158.29,158.33,157.11,157.66,29183.0,147.8447,147.882,146.7425,147.2562,29183.0
2020-03-13 11:50:00,157.84,160.54,157.84,159.27,33671.0,147.4244,149.9462,147.4244,148.76,33671.0
2020-03-13 12:00:00,159.31,159.39,157.28,158.42,29860.0,148.7973,148.8721,146.9013,147.9661,29860.0
2020-03-13 12:10:00,158.42,159.49,157.76,159.17,36374.0,147.9661,148.9655,147.3496,148.6666,36374.0
2020-03-13 12:20:00,159.18,159.86,158.39,159.14,27528.0,148.6759,149.3111,147.9381,148.6386,27528.0
2020-03-13 12:30:00,159.03,161.7,158.98,161.5,28538.0,148.5358,151.0296,148.4891,150.8428,28538.0
2020-03-13 12:40:00,161.57,163.94,161.42,163.94,27149.0,150.9082,153.1218,150.7681,153.1218,27149.0
2020-03-13 12:50:00,163.89,164.62,162.59,162.74,31796.0,153.0751,153.7569,151.8609,152.001,31796.0
2020-03-13 13:00:00,162.59,162.86,161.18,161.26,36469.0,151.8609,152.1131,150.544,150.6187,36469.0
2020-03-13 13:10:00,161.27,163.25,161.05,162.95,26140.0,150.628,152.4774,150.4225,152.1972,26140.0
2020-03-13 13:20:00,163.01,164.33,162.86,164.32,29889.0,152.2532,153.4861,152.1131,153.4767,29889.0
2020-03-13 13:30:00,164.35,164.86,162.7,163.48,32775.0,153.5048,153.9811,151.9636,152.6922,32775.0
2020-03-13 13:40:00,163.4,164.43,162.66,163.76,36691.0,152.6175,153.5795,151.9263,152.9537,36691.0
2020-03-13 13:50:00,163.83,164.36,163.45,164.1,26309.0,153.0191,153.5141,152.6642,153.2713,26309.0
2020-03-13 14:00:00,163.96,163.97,161.24,162.03,32395.0,153.1405,153.1498,150.6,151.3379,32395.0
2020-03-13 14:10:00,162.03,163.2,161.74,162.55,28009.0,151.3379,152.4307,151.067,151.8235,28009.0
2020-03-13 14:20:00,162.5,162.93,162.25,162.84,40136.0,151.7768,152.1785,151.5433,152.0944,40136.0
2020-03-13 14:30:00,162.9,163.24,161.8,161.93,25683.0,152.1505,152.468,151.123,151.2445,25683.0
2020-03-13 14:40:00,161.94,164.43,161.65,164.05,51434.0,151.2538,153.5795,150.9829,153.2246,51434.0
2020-03-13 14:50:00,163.87,165.98,163.53,165.75,33996.0,153.0564,155.0272,152.7389,154.8124,33996.0
2020-03-13 15:00:00,165.81,166.8,164.7,164.77,49522.0,154.8684,155.7931,153.8317,153.8971,49522.0
2020-03-13 15:10:00,164.61,165.59,163.78,165.13,48810.0,153.7476,154.6629,152.9724,154.2333,48810.0
2020-03-13 15:20:00,165.27,166.75,164.75,166.55,77854.0,154.3641,155.7464,153.8784,155.5596,77854.0
2020-03-13 15:30:00,166.51,166.86,163.27,166.38,62115.0,155.5222,155.8491,152.496,155.4008,62115.0
2020-03-13 15:40:00,166.15,169.17,165.04,169.14,91423.0,155.186,158.0067,154.1492,157.9787,91423.0
2020-03-13 15:50:00,169.06,172.55,168.8,172.21,275784.0,157.904,161.1637,157.6611,160.8461,275784.0
2020-03-16 09:30:00,152.63,152.63,152.63,152.63,0.0,142.5582,142.5582,142.5582,142.5582,0.0
2020-03-16 09:40:00,150.5,150.58,148.53,149.49,69405.0,140.5687,140.6434,138.7287,139.6254,69405.0
2020-03-16 09:50:00,149.01,152.52,149.01,151.13,125934.0,139.177,142.4554,139.177,141.1571,125934.0
2020-03-16 10:00:00,151.05,152.15,150.69,151.77,125657.0,141.0824,142.1098,140.7462,141.7549,125657.0
2020-03-16 10:10:00,151.85,151.92,150.19,150.33,112650.0,141.8296,141.895,140.2792,140.4099,112650.0
2020-03-16 10:20:00,150.36,151.19,149.49,149.49,73328.0,140.4379,141.2132,139.6254,139.6254,73328.0
2020-03-16 10:30:00,149.48,153.04,149.48,152.74,56848.0,139.616,142.9411,139.616,142.6609,56848.0
2020-03-16 10:40:00,152.59,153.6,151.62,152.0,67872.0,142.5208,143.4641,141.6148,141.9697,67872.0
2020-03-16 10:50:00,152.06,154.94,151.88,154.61,47374.0,142.0258,144.7157,141.8576,144.4075,47374.0
2020-03-16 11:00:00,154.88,154.88,152.49,153.62,43221.0,144.6597,144.6597,142.4274,143.4828,43221.0
2020-03-16 11:10:00,153.5,155.38,153.27,155.03,42385.0,143.3707,145.1267,143.1559,144.7998,42385.0
2020-03-16 11:20:00,155.13,155.34,154.14,155.1,104904.0,144.8932,145.0893,143.9685,144.8652,104904.0
2020-03-16 11:30:00,155.08,156.49,155.01,155.14,89395.0,144.8465,146.1634,144.7811,144.9025,89395.0
2020-03-16 11:40:00,155.25,155.43,152.77,153.42,62672.0,145.0053,145.1734,142.6889,143.296,62672.0
2020-03-16 11:50:00,153.79,154.01,151.44,152.4,61940.0,143.6416,143.8471,141.4467,142.3433,61940.0
2020-03-16 12:00:00,152.31,154.61,152.31,153.78,51682.0,142.2593,144.4075,142.2593,143.6323,51682.0
2020-03-16 12:10:00,153.77,154.17,152.11,152.29,70265.0,143.6229,143.9965,142.0725,142.2406,70265.0
2020-03-16 12:20:00,152.4,154.23,152.35,153.43,37976.0,142.3433,144.0526,142.2966,143.3054,37976.0
2020-03-16 12:30:00,153.44,155.09,153.44,153.71,50383.0,143.3147,144.8558,143.3147,143.5669,50383.0
2020-03-16 12:40:00,153.63,153.76,151.72,152.0,26094.0,143.4922,143.6136,141.7082,141.9697,26094.0
2020-03-16 12:50:00,151.99,152.18,150.03,151.41,37044.0,141.9604,142.1378,140.1297,141.4187,37044.0
2020-03-16 13:00:00,151.55,153.28,151.26,151.77,25291.0,141.5494,143.1653,141.2786,141.7549,25291.0
2020-03-16 13:10:00,151.93,154.52,151.9,153.58,30023.0,141.9043,144.3234,141.8763,143.4455,30023.0
2020-03-16 13:20:00,153.45,155.1,152.92,154.66,29480.0,143.324,144.8652,142.829,144.4542,29480.0
2020-03-16 13:30:00,154.64,154.64,151.94,152.84,28024.0,144.4355,144.4355,141.9137,142.7543,28024.0
2020-03-16 13:40:00,152.63,153.16,151.76,152.31,63804.0,142.5582,143.0532,141.7456,142.2593,63804.0
2020-03-16 13:50:00,152.38,152.53,151.35,151.65,28426.0,142.3247,142.4648,141.3626,141.6428,28426.0
2020-03-16 14:00:00,151.61,151.63,149.73,150.66,37332.0,141.6055,141.6241,139.8495,140.7182,37332.0
2020-03-16 14:10:00,150.75,150.87,149.02,149.08,44334.0,140.8022,140.9143,139.1864,139.2424,44334.0
2020-03-16 14:20:00,149.18,149.45,148.24,149.42,45592.0,139.3358,139.588,138.4578,139.56,45592.0
2020-03-16 14:30:00,149.33,151.82,148.73,150.41,43413.0,139.4759,141.8016,138.9155,140.4846,43413.0
2020-03-16 14:40:00,150.21,150.43,148.83,149.68,40834.0,140.2978,140.5033,139.0089,139.8028,40834.0
2020-03-16 14:50:00,149.59,150.31,149.02,149.59,81960.0,139.7188,140.3912,139.1864,139.7188,81960.0
2020-03-16 15:00:00,149.46,151.24,149.11,150.65,72567.0,139.5973,141.2599,139.2704,140.7088,72567.0
2020-03-16 15:10:00,150.51,151.13,149.65,150.74,100278.0,140.578,141.1571,139.7748,140.7929,100278.0
2020-03-16 15:20:00,150.63,150.85,147.79,148.25,127746.0,140.6901,140.8956,138.0375,138.4672,127746.0
2020-03-16 15:30:00,148.23,148.47,147.03,147.83,95201.0,138.4485,138.6727,137.3277,138.0749,95201.0
2020-03-16 15:40:00,147.8,150.64,146.98,149.02,95146.0,138.0469,140.6995,137.281,139.1864,95146.0
2020-03-16 15:50:00,149.19,150.59,148.21,148.97,282719.0,139.3452,140.6528,138.4298,139.1397,282719.0
2020-03-17 09:30:00,151.41,152.57,140.94,146.05,164095.0,141.4187,142.5021,131.6396,136.4124,164095.0
2020-03-17 09:40:00,146.05,148.29,145.44,145.97,143549.0,136.4124,138.5045,135.8426,136.3376,143549.0
2020-03-17 09:50:00,145.96,146.94,145.13,146.64,67544.0,136.3283,137.2436,135.5531,136.9634,67544.0
2020-03-17 10:00:00,146.68,147.87,145.8,147.18,95332.0,137.0008,138.1123,136.1789,137.4678,95332.0
2020-03-17 10:10:00,147.21,148.02,144.61,144.83,83544.0,137.4958,138.2524,135.0674,135.2729,83544.0
2020-03-17 10:20:00,144.69,145.9,144.21,145.59,83758.0,135.1421,136.2723,134.6938,135.9827,83758.0
2020-03-17 10:30:00,145.6,146.46,143.86,146.09,91463.0,135.9921,136.7953,134.3669,136.4497,91463.0
2020-03-17 10:40:00,146.09,148.18,145.5,147.8,55885.0,136.4497,138.4018,135.8987,138.0469,55885.0
2020-03-17 10:50:00,147.64,148.51,146.02,148.37,44590.0,137.8974,138.71,136.3843,138.5793,44590.0
2020-03-17 11:00:00,148.22,149.44,147.2,148.31,75820.0,138.4392,139.5787,137.4865,138.5232,75820.0
2020-03-17 11:10:00,148.11,151.14,148.1,150.89,52228.0,138.3364,141.1665,138.3271,140.933,52228.0
2020-03-17 11:20:00,151.21,152.36,150.23,151.72,43493.0,141.2319,142.306,140.3165,141.7082,43493.0
2020-03-17 11:30:00,151.58,152.27,150.3,150.42,64747.0,141.5774,142.2219,140.3819,140.494,64747.0
2020-03-17 11:40:00,150.27,152.56,150.17,152.49,48280.0,140.3539,142.4928,140.2605,142.4274,48280.0
2020-03-17 11:50:00,152.49,153.19,150.32,151.3,54160.0,142.4274,143.0812,140.4006,141.3159,54160.0
2020-03-17 12:00:00,151.31,154.93,151.1,154.41,26864.0,141.3253,144.7064,141.1291,144.2207,26864.0
2020-03-17 12:10:00,154.25,155.5,151.11,154.0,51516.0,144.0713,145.2388,141.1385,143.8377,51516.0
2020-03-17 12:20:00,154.38,154.38,151.74,151.84,52743.0,144.1927,144.1927,141.7269,141.8203,52743.0
2020-03-17 12:30:00,151.85,152.68,150.75,150.99,44908.0,141.8296,142.6049,140.8022,141.0264,44908.0
2020-03-17 12:40:00,150.88,152.06,150.69,151.61,39553.0,140.9236,142.0258,140.7462,141.6055,39553.0
2020-03-17 12:50:00,151.5,152.16,150.78,152.01,33800.0,141.5027,142.1192,140.8302,141.9791,33800.0
2020-03-17 13:00:00,152.21,153.89,152.17,152.62,30186.0,142.1659,143.735,142.1285,142.5488,30186.0
2020-03-17 13:10:00,152.62,153.89,151.4,153.78,57371.0,142.5488,143.735,141.4093,143.6323,57371.0
2020-03-17 13:20:00,153.77,154.9,152.78,153.82,54741.0,143.6229,144.6784,142.6983,143.6696,54741.0
2020-03-17 13:30:00,153.69,154.56,152.45,154.28,39939.0,143.5482,144.3608,142.39,144.0993,39939.0
2020-03-17 13:40:00,154.11,155.13,153.69,155.13,19456.0,143.9405,144.8932,143.5482,144.8932,19456.0
2020-03-17 13:50:00,154.81,155.2,154.25,154.92,34490.0,144.5943,144.9586,144.0713,144.697,34490.0
2020-03-17 14:00:00,154.82,155.65,152.51,155.52,29295.0,144.6036,145.3789,142.4461,145.2574,29295.0
2020-03-17 14:10:00,155.68,155.91,154.89,155.44,31958.0,145.4069,145.6217,144.669,145.1827,31958.0
2020-03-17 14:20:00,155.57,157.45,155.57,157.4,39431.0,145.3041,147.0601,145.3041,147.0134,39431.0
2020-03-17 14:30:00,157.44,159.45,156.46,157.17,34981.0,147.0507,148.9281,146.1354,146.7986,34981.0
2020-03-17 14:40:00,157.43,157.58,153.21,153.72,43478.0,147.0414,147.1815,143.0999,143.5762,43478.0
2020-03-17 14:50:00,153.84,154.51,153.04,153.45,42710.0,143.6883,144.3141,142.9411,143.324,42710.0
2020-03-17 15:00:00,153.4,154.22,152.25,153.45,60228.0,143.2773,144.0432,142.2032,143.324,60228.0
2020-03-17 15:10:00,153.69,154.41,153.02,153.02,42323.0,143.5482,144.2207,142.9224,142.9224,42323.0
2020-03-17 15:20:00,153.01,153.28,150.71,150.83,153212.0,142.9131,143.1653,140.7649,140.8769,153212.0
2020-03-17 15:30:00,150.87,152.02,150.79,151.2,104000.0,140.9143,141.9884,140.8396,141.2225,104000.0
2020-03-17 15:40:00,151.2,152.57,150.48,152.11,149475.0,141.2225,142.5021,140.55,142.0725,149475.0
2020-03-17 15:50:00,152.06,153.83,151.19,153.67,258478.0,142.0258,143.679,141.2132,143.5295,258478.0
2020-03-18 09:30:00,143.18,143.21,138.53,138.7,196955.0,133.7317,133.7598,129.3886,129.5474,196955.0
2020-03-18 09:40:00,138.7,140.9,138.5,140.0,113129.0,129.5474,131.6022,129.3606,130.7616,113129.0
2020-03-18 09:50:00,139.97,142.75,139.73,141.54,93626.0,130.7336,133.3301,130.5094,132.2,93626.0
2020-03-18 10:00:00,141.5,143.36,140.42,142.67,99504.0,132.1626,133.8999,131.1539,133.2554,99504.0
2020-03-18 10:10:00,142.61,146.1,142.5,143.95,62001.0,133.1994,136.4591,133.0966,134.4509,62001.0
2020-03-18 10:20:00,143.98,145.37,143.41,145.37,59196.0,134.479,135.7772,133.9466,135.7772,59196.0
2020-03-18 10:30:00,145.3,145.3,143.63,144.46,52434.0,135.7119,135.7119,134.1521,134.9273,52434.0
2020-03-18 10:40:00,144.58,145.38,142.13,142.36,58890.0,135.0394,135.7866,132.751,132.9659,58890.0
2020-03-18 10:50:00,141.83,142.1,139.86,141.73,53094.0,132.4708,132.723,130.6308,132.3774,53094.0
2020-03-18 11:00:00,141.72,142.23,141.12,141.59,50056.0,132.3681,132.8444,131.8077,132.2467,50056.0
2020-03-18 11:10:00,141.58,141.69,140.24,140.56,56631.0,132.2373,132.3401,130.9858,131.2846,56631.0
2020-03-18 11:20:00,140.72,142.13,139.22,139.88,35467.0,131.4341,132.751,130.0331,130.6495,35467.0
2020-03-18 11:30:00,139.81,140.47,138.32,138.32,36205.0,130.5841,131.2006,129.1925,129.1925,36205.0
2020-03-18 11:40:00,138.32,138.63,137.01,138.0,55169.0,129.1925,129.482,127.9689,128.8936,55169.0
2020-03-18 11:50:00,138.16,141.03,138.11,140.88,47521.0,129.043,131.7236,128.9963,131.5835,47521.0
2020-03-18 12:00:00,140.79,142.0,140.28,142.0,35769.0,131.4995,132.6296,131.0231,132.6296,35769.0
2020-03-18 12:10:00,142.04,143.22,141.73,142.73,36554.0,132.667,133.7691,132.3774,133.3114,36554.0
2020-03-18 12:20:00,142.62,143.89,141.91,143.66,22074.0,133.2087,134.3949,132.5456,134.1801,22074.0
2020-03-18 12:30:00,143.84,143.9,142.47,142.88,46702.0,134.3482,134.4042,133.0686,133.4515,46702.0
2020-03-18 12:40:00,142.77,143.44,141.59,142.17,52526.0,133.3488,133.9746,132.2467,132.7884,52526.0
2020-03-18 12:50:00,142.06,142.73,141.6,142.35,21226.0,132.6857,133.3114,132.256,132.9565,21226.0
2020-03-18 13:00:00,142.35,142.35,142.35,142.35,0.0,132.9565,132.9565,132.9565,132.9565,0.0
2020-03-18 13:10:00,140.92,141.86,140.01,141.63,48212.0,131.6209,132.4989,130.7709,132.284,48212.0
2020-03-18 13:20:00,141.76,143.27,141.68,142.78,52528.0,132.4054,133.8158,132.3307,133.3581,52528.0
2020-03-18 13:30:00,142.96,144.51,141.37,144.32,63332.0,133.5263,134.974,132.0412,134.7965,63332.0
2020-03-18 13:40:00,144.15,145.0,144.0,145.0,71252.0,134.6377,135.4316,134.4976,135.4316,71252.0
2020-03-18 13:50:00,145.17,146.91,144.8,145.84,58241.0,135.5904,137.2156,135.2448,136.2162,58241.0
2020-03-18 14:00:00,145.9,148.49,145.88,148.28,88665.0,136.2723,138.6913,136.2536,138.4952,88665.0
2020-03-18 14:10:00,148.17,149.12,147.54,147.98,91253.0,138.3925,139.2798,137.804,138.215,91253.0
2020-03-18 14:20:00,147.39,147.93,141.25,143.21,153939.0,137.6639,138.1683,131.9291,133.7598,153939.0
2020-03-18 14:30:00,143.21,145.99,143.07,145.97,121096.0,133.7598,136.3563,133.629,136.3376,121096.0
2020-03-18 14:40:00,145.78,146.85,144.88,144.88,94360.0,136.1602,137.1596,135.3196,135.3196,94360.0
2020-03-18 14:50:00,144.88,145.47,143.83,145.29,90333.0,135.3196,135.8706,134.3389,135.7025,90333.0
2020-03-18 15:00:00,145.22,147.51,144.76,146.44,75544.0,135.6371,137.776,135.2075,136.7766,75544.0
2020-03-18 15:10:00,146.55,147.58,145.08,146.13,73315.0,136.8794,137.8414,135.5064,136.4871,73315.0
2020-03-18 15:20:00,146.2,147.51,145.83,147.04,65249.0,136.5525,137.776,136.2069,137.337,65249.0
2020-03-18 15:30:00,146.93,148.75,146.62,147.65,99720.0,137.2343,138.9342,136.9447,137.9068,99720.0
2020-03-18 15:40:00,147.62,152.54,147.62,150.96,154701.0,137.8788,142.4741,137.8788,140.9984,154701.0
2020-03-18 15:50:00,150.81,157.0,150.76,156.23,284937.0,140.8583,146.6398,140.8116,145.9206,284937.0
2020-03-19 09:30:00,150.53,150.53,143.41,144.03,168790.0,140.5967,140.5967,133.9466,134.5257,168790.0
2020-03-19 09:40:00,144.03,144.27,140.0,140.0,137403.0,134.5257,134.7498,130.7616,130.7616,137403.0
2020-03-19 09:50:00,140.0,144.82,139.84,143.75,112648.0,130.7616,135.2635,130.6121,134.2641,112648.0
2020-03-19 10:00:00,143.75,144.46,142.49,143.55,96746.0,134.2641,134.9273,133.0873,134.0773,96746.0
2020-03-19 10:10:00,143.64,146.79,142.87,145.27,84398.0,134.1614,137.1035,133.4422,135.6838,84398.0
2020-03-19 10:20:00,145.41,149.35,145.41,148.0,96165.0,135.8146,139.4946,135.8146,138.2337,96165.0
2020-03-19 10:30:00,148.4,150.09,147.74,149.36,82603.0,138.6073,140.1858,137.9908,139.5039,82603.0
2020-03-19 10:40:00,149.23,151.95,147.72,151.2,97756.0,139.3825,141.923,137.9722,141.2225,97756.0
2020-03-19 10:50:00,151.2,152.76,150.38,151.93,101851.0,141.2225,142.6796,140.4566,141.9043,101851.0
2020-03-19 11:00:00,151.99,152.57,150.0,150.51,41834.0,141.9604,142.5021,140.1017,140.578,41834.0
2020-03-19 11:10:00,150.81,152.99,150.54,152.81,26336.0,140.8583,142.8944,140.6061,142.7263,26336.0
2020-03-19 11:20:00,152.83,154.67,152.65,154.55,43143.0,142.745,144.4635,142.5768,144.3515,43143.0
2020-03-19 11:30:00,154.59,156.31,154.3,155.45,102543.0,144.3888,145.9953,144.118,145.1921,102543.0
2020-03-19 11:40:00,155.24,156.59,154.28,155.14,77479.0,144.9959,146.2568,144.0993,144.9025,77479.0
2020-03-19 11:50:00,155.48,155.99,154.07,154.39,40676.0,145.2201,145.6964,143.9031,144.202,40676.0
2020-03-19 12:00:00,154.22,155.23,153.0,153.15,57270.0,144.0432,144.9866,142.9037,143.0438,57270.0
2020-03-19 12:10:00,153.15,154.21,152.56,154.18,51623.0,143.0438,144.0339,142.4928,144.0059,51623.0
2020-03-19 12:20:00,154.18,154.95,153.01,154.15,57658.0,144.0059,144.7251,142.9131,143.9779,57658.0
2020-03-19 12:30:00,154.05,154.55,152.96,154.55,57453.0,143.8844,144.3515,142.8664,144.3515,57453.0
2020-03-19 12:40:00,154.66,155.54,154.34,154.82,40338.0,144.4542,145.2761,144.1553,144.6036,40338.0
2020-03-19 12:50:00,154.81,155.33,154.25,154.98,26771.0,144.5943,145.08,144.0713,144.7531,26771.0
2020-03-19 13:00:00,154.9,155.25,154.18,154.54,44258.0,144.6784,145.0053,144.0059,144.3421,44258.0
2020-03-19 13:10:00,154.53,154.94,153.63,154.67,55194.0,144.3328,144.7157,143.4922,144.4635,55194.0
2020-03-19 13:20:00,154.56,155.51,154.44,155.45,26677.0,144.3608,145.2481,144.2487,145.1921,26677.0
2020-03-19 13:30:00,155.24,156.87,155.06,156.5,35856.0,144.9959,146.5184,144.8278,146.1728,35856.0
2020-03-19 13:40:00,156.5,158.58,156.0,158.21,48992.0,146.1728,148.1155,145.7058,147.7699,48992.0
2020-03-19 13:50:00,158.21,163.09,158.13,160.11,61559.0,147.7699,152.3279,147.6952,149.5446,61559.0
2020-03-19 14:00:00,160.24,160.41,157.53,157.73,40602.0,149.666,149.8248,147.1348,147.3216,40602.0
2020-03-19 14:10:00,157.95,159.74,157.69,159.74,59270.0,147.5271,149.199,147.2843,149.199,59270.0
2020-03-19 14:20:00,159.75,159.75,158.69,158.87,57897.0,149.2083,149.2083,148.2183,148.3864,57897.0
2020-03-19 14:30:00,158.85,160.74,157.51,157.55,104079.0,148.3677,150.133,147.1161,147.1535,104079.0
2020-03-19 14:40:00,157.55,158.45,156.69,158.45,44678.0,147.1535,147.9941,146.3502,147.9941,44678.0
2020-03-19 14:50:00,158.44,158.81,156.28,156.44,44568.0,147.9848,148.3303,145.9673,146.1167,44568.0
2020-03-19 15:00:00,156.43,156.99,155.51,156.38,79897.0,146.1074,146.6304,145.2481,146.0607,79897.0
2020-03-19 15:10:00,156.37,156.39,153.57,153.79,101977.0,146.0514,146.07,143.4361,143.6416,101977.0
2020-03-19 15:20:00,153.6,155.36,152.01,154.31,76784.0,143.4641,145.108,141.9791,144.1273,76784.0
2020-03-19 15:30:00,154.37,154.97,153.16,153.99,101888.0,144.1833,144.7437,143.0532,143.8284,101888.0
2020-03-19 15:40:00,153.78,156.04,153.61,155.73,95807.0,143.6323,145.7431,143.4735,145.4536,95807.0
2020-03-19 15:50:00,155.72,156.71,154.29,156.57,290274.0,145.4442,146.3689,144.1086,146.2382,290274.0
2020-03-20 09:30:00,158.55,159.25,156.6,157.17,243939.0,148.0875,148.7413,146.2662,146.7986,243939.0
2020-03-20 09:40:00,157.38,157.47,151.17,151.78,130493.0,146.9947,147.0788,141.1945,141.7642,130493.0
2020-03-20 09:50:00,151.78,153.52,151.52,152.75,57283.0,141.7642,143.3894,141.5214,142.6702,57283.0
2020-03-20 10:00:00,152.83,153.62,152.68,153.41,38559.0,142.745,143.4828,142.6049,143.2867,38559.0
2020-03-20 10:10:00,153.27,154.01,153.0,153.54,35788.0,143.1559,143.8471,142.9037,143.4081,35788.0
2020-03-20 10:20:00,153.55,154.33,153.38,153.39,32213.0,143.4174,144.146,143.2587,143.268,32213.0
2020-03-20 10:30:00,153.63,154.48,153.51,154.0,44763.0,143.4922,144.2861,143.3801,143.8377,44763.0
2020-03-20 10:40:00,154.0,154.25,152.2,152.97,68846.0,143.8377,144.0713,142.1565,142.8757,68846.0
2020-03-20 10:50:00,152.98,153.83,152.6,152.99,44931.0,142.8851,143.679,142.5301,142.8944,44931.0
2020-03-20 11:00:00,152.96,154.0,152.78,154.0,68194.0,142.8664,143.8377,142.6983,143.8377,68194.0
2020-03-20 11:10:00,154.0,154.63,152.49,152.49,41573.0,143.8377,144.4262,142.4274,142.4274,41573.0
2020-03-20 11:20:00,152.4,152.4,149.58,150.08,27816.0,142.3433,142.3433,139.7094,140.1764,27816.0
2020-03-20 11:30:00,150.08,150.45,149.21,149.92,86566.0,140.1764,140.522,139.3638,140.027,86566.0
2020-03-20 11:40:00,149.93,150.72,149.76,150.37,44067.0,140.0363,140.7742,139.8775,140.4473,44067.0
2020-03-20 11:50:00,150.37,151.96,150.22,151.25,40642.0,140.4473,141.9324,140.3072,141.2692,40642.0
2020-03-20 12:00:00,151.12,151.73,149.5,149.58,43479.0,141.1478,141.7175,139.6347,139.7094,43479.0
2020-03-20 12:10:00,149.58,151.64,149.58,150.04,40729.0,139.7094,141.6335,139.7094,140.1391,40729.0
2020-03-20 12:20:00,150.09,150.57,149.12,149.5,65562.0,140.1858,140.6341,139.2798,139.6347,65562.0
2020-03-20 12:30:00,149.43,150.68,148.97,149.94,50958.0,139.5693,140.7368,139.1397,140.0457,50958.0
2020-03-20 12:40:00,149.93,150.73,149.6,149.96,25393.0,140.0363,140.7835,139.7281,140.0643,25393.0
2020-03-20 12:50:00,150.14,150.58,149.47,149.61,39335.0,140.2325,140.6434,139.6067,139.7374,39335.0
2020-03-20 13:00:00,149.54,150.57,149.44,150.5,33341.0,139.6721,140.6341,139.5787,140.5687,33341.0
2020-03-20 13:10:00,150.43,150.79,149.68,150.35,21837.0,140.5033,140.8396,139.8028,140.4286,21837.0
2020-03-20 13:20:00,150.38,150.99,149.71,150.0,23735.0,140.4566,141.0264,139.8308,140.1017,23735.0
2020-03-20 13:30:00,150.22,151.84,150.21,151.72,34614.0,140.3072,141.8203,140.2978,141.7082,34614.0
2020-03-20 13:40:00,151.72,152.38,150.99,151.72,31591.0,141.7082,142.3247,141.0264,141.7082,31591.0
2020-03-20 13:50:00,151.59,152.05,151.0,151.93,24318.0,141.5868,142.0164,141.0357,141.9043,24318.0
2020-03-20 14:00:00,151.93,153.0,151.67,152.64,33176.0,141.9043,142.9037,141.6615,142.5675,33176.0
2020-03-20 14:10:00,152.74,152.94,151.3,151.71,39412.0,142.6609,142.8477,141.3159,141.6989,39412.0
2020-03-20 14:20:00,151.87,151.99,150.2,151.61,101600.0,141.8483,141.9604,140.2885,141.6055,101600.0
2020-03-20 14:30:00,151.67,151.81,150.61,151.15,54286.0,141.6615,141.7923,140.6715,141.1758,54286.0
2020-03-20 14:40:00,151.19,151.78,150.6,151.06,67256.0,141.2132,141.7642,140.6621,141.0918,67256.0
2020-03-20 14:50:00,151.13,151.58,150.5,151.06,87749.0,141.1571,141.5774,140.5687,141.0918,87749.0
2020-03-20 15:00:00,150.99,151.67,149.93,150.42,77673.0,141.0264,141.6615,140.0363,140.494,77673.0
2020-03-20 15:10:00,150.46,151.42,149.99,150.93,57034.0,140.5313,141.428,140.0924,140.9703,57034.0
2020-03-20 15:20:00,150.96,152.32,150.76,151.71,54221.0,140.9984,142.2686,140.8116,141.6989,54221.0
2020-03-20 15:30:00,151.66,153.36,151.45,153.3,102336.0,141.6522,143.24,141.456,143.1839,102336.0
2020-03-20 15:40:00,153.41,154.05,151.16,151.27,153795.0,143.2867,143.8844,141.1852,141.2879,153795.0
2020-03-20 15:50:00,151.14,151.77,149.61,150.92,415990.0,141.1665,141.7549,139.7374,140.961,415990.0
2020-03-23 09:30:00,149.78,150.87,146.62,146.62,127093.0,139.8962,140.9143,136.9447,136.9447,127093.0
2020-03-23 09:40:00,146.61,148.97,145.65,148.77,72059.0,136.9354,139.1397,136.0388,138.9529,72059.0
2020-03-23 09:50:00,148.55,150.27,148.36,149.14,53987.0,138.7474,140.3539,138.5699,139.2985,53987.0
2020-03-23 10:00:00,149.0,149.2,147.06,148.03,45590.0,139.1677,139.3545,137.3557,138.2617,45590.0
2020-03-23 10:10:00,148.21,149.46,147.95,148.56,47617.0,138.4298,139.5973,138.187,138.7567,47617.0
2020-03-23 10:20:00,148.65,150.85,148.12,149.84,50776.0,138.8408,140.8956,138.3458,139.9523,50776.0
2020-03-23 10:30:00,149.84,150.5,148.95,149.75,40568.0,139.9523,140.5687,139.121,139.8682,40568.0
2020-03-23 10:40:00,149.84,151.97,149.55,150.03,38978.0,139.9523,141.9417,139.6814,140.1297,38978.0
2020-03-23 10:50:00,150.06,150.56,147.22,148.94,53693.0,140.1577,140.6247,137.5052,139.1117,53693.0
2020-03-23 11:00:00,148.95,149.77,147.72,148.58,32376.0,139.121,139.8869,137.9722,138.7754,32376.0
2020-03-23 11:10:00,148.65,149.86,146.53,148.5,49413.0,138.8408,139.9709,136.8607,138.7007,49413.0
2020-03-23 11:20:00,148.96,149.3,147.78,148.06,27107.0,139.1303,139.4479,138.0282,138.2897,27107.0
2020-03-23 11:30:00,148.15,148.66,147.12,147.77,56457.0,138.3738,138.8501,137.4118,138.0189,56457.0
2020-03-23 11:40:00,147.73,147.74,145.19,145.64,68910.0,137.9815,137.9908,135.6091,136.0294,68910.0
2020-03-23 11:50:00,145.65,147.09,145.48,146.32,47729.0,136.0388,137.3837,135.88,136.6645,47729.0
2020-03-23 12:00:00,146.15,146.53,142.24,142.25,75128.0,136.5058,136.8607,132.8538,132.8631,75128.0
2020-03-23 12:10:00,142.17,146.61,141.1,145.99,93531.0,132.7884,136.9354,131.789,136.3563,93531.0
2020-03-23 12:20:00,146.11,147.84,146.0,147.51,42663.0,136.4684,138.0842,136.3657,137.776,42663.0
2020-03-23 12:30:00,147.52,148.35,146.86,147.71,34459.0,137.7854,138.5606,137.1689,137.9628,34459.0
2020-03-23 12:40:00,147.85,149.99,147.08,149.0,44798.0,138.0936,140.0924,137.3744,139.1677,44798.0
2020-03-23 12:50:00,148.93,150.5,148.58,150.0,47523.0,139.1023,140.5687,138.7754,140.1017,47523.0
2020-03-23 13:00:00,150.12,150.32,148.9,150.32,26047.0,140.2138,140.4006,139.0743,140.4006,26047.0
2020-03-23 13:10:00,150.69,151.76,149.6,150.61,25270.0,140.7462,141.7456,139.7281,140.6715,25270.0
2020-03-23 13:20:00,150.36,150.9,148.95,149.09,20696.0,140.4379,140.9423,139.121,139.2518,20696.0
2020-03-23 13:30:00,148.89,149.1,147.56,147.74,37348.0,139.065,139.2611,137.8227,137.9908,37348.0
2020-03-23 13:40:00,148.06,150.78,148.06,150.65,42891.0,138.2897,140.8302,138.2897,140.7088,42891.0
2020-03-23 13:50:00,150.59,151.0,146.57,147.31,32030.0,140.6528,141.0357,136.898,137.5892,32030.0
2020-03-23 14:00:00,147.3,147.3,145.0,145.0,22482.0,137.5799,137.5799,135.4316,135.4316,22482.0
2020-03-23 14:10:00,145.03,147.8,144.87,146.69,34432.0,135.4597,138.0469,135.3102,137.0101,34432.0
2020-03-23 14:20:00,146.35,147.54,145.53,146.37,33280.0,136.6926,137.804,135.9267,136.7112,33280.0
2020-03-23 14:30:00,146.5,146.5,145.15,145.37,34798.0,136.8327,136.8327,135.5717,135.7772,34798.0
2020-03-23 14:40:00,145.42,146.92,144.87,146.27,34589.0,135.8239,137.2249,135.3102,136.6178,34589.0
2020-03-23 14:50:00,146.26,146.26,144.71,145.3,44657.0,136.6085,136.6085,135.1608,135.7119,44657.0
2020-03-23 15:00:00,145.41,146.03,144.87,145.31,66938.0,135.8146,136.3937,135.3102,135.7212,66938.0
2020-03-23 15:10:00,145.35,145.56,143.64,143.91,68011.0,135.7586,135.9547,134.1614,134.4136,68011.0
2020-03-23 15:20:00,143.9,143.99,142.12,142.13,59410.0,134.4042,134.4883,132.7417,132.751,59410.0
2020-03-23 15:30:00,142.52,142.64,140.32,141.97,80198.0,133.1153,133.2274,131.0605,132.6016,80198.0
2020-03-23 15:40:00,142.11,144.44,141.91,143.23,98291.0,132.7324,134.9086,132.5456,133.7784,98291.0
2020-03-23 15:50:00,143.17,146.16,143.06,144.37,206276.0,133.7224,136.5151,133.6197,134.8432,206276.0
2020-03-24 09:30:00,151.08,154.98,150.51,152.98,100424.0,141.1104,144.7531,140.578,142.8851,100424.0
2020-03-24 09:40:00,152.72,152.97,150.67,151.93,71212.0,142.6422,142.8757,140.7275,141.9043,71212.0
2020-03-24 09:50:00,151.74,153.01,151.03,151.12,54977.0,141.7269,142.9131,141.0637,141.1478,54977.0
2020-03-24 10:00:00,151.15,151.39,147.27,148.03,85086.0,141.1758,141.4,137.5519,138.2617,85086.0
2020-03-24 10:10:00,147.86,149.51,147.76,148.73,44770.0,138.1029,139.644,138.0095,138.9155,44770.0
2020-03-24 10:20:00,148.78,152.89,148.78,152.63,25027.0,138.9622,142.801,138.9622,142.5582,25027.0
2020-03-24 10:30:00,152.61,153.16,150.75,152.73,39581.0,142.5395,143.0532,140.8022,142.6516,39581.0
2020-03-24 10:40:00,152.69,154.82,151.93,153.79,37661.0,142.6142,144.6036,141.9043,143.6416,37661.0
2020-03-24 10:50:00,153.78,157.47,153.54,157.47,57666.0,143.6323,147.0788,143.4081,147.0788,57666.0
2020-03-24 11:00:00,157.51,157.66,155.2,155.86,36247.0,147.1161,147.2562,144.9586,145.575,36247.0
2020-03-24 11:10:00,155.75,156.63,155.43,155.77,41448.0,145.4723,146.2942,145.1734,145.4909,41448.0
2020-03-24 11:20:00,155.77,157.3,155.46,156.27,28963.0,145.4909,146.92,145.2014,145.958,28963.0
2020-03-24 11:30:00,156.2,158.92,155.49,158.83,42506.0,145.8926,148.4331,145.2294,148.349,42506.0
2020-03-24 11:40:00,158.81,158.82,157.17,157.38,18341.0,148.3303,148.3397,146.7986,146.9947,18341.0
2020-03-24 11:50:00,157.51,158.69,157.27,158.69,20548.0,147.1161,148.2183,146.892,148.2183,20548.0
2020-03-24 12:00:00,158.87,159.73,157.92,157.92,22023.0,148.3864,149.1896,147.4991,147.4991,22023.0
2020-03-24 12:10:00,158.09,158.63,157.25,157.45,19448.0,147.6579,148.1622,146.8733,147.0601,19448.0
2020-03-24 12:20:00,157.28,157.62,155.03,155.04,31780.0,146.9013,147.2189,144.7998,144.8091,31780.0
2020-03-24 12:30:00,155.09,156.8,154.77,156.35,23711.0,144.8558,146.453,144.5569,146.0327,23711.0
2020-03-24 12:40:00,156.46,156.86,156.04,156.09,19387.0,146.1354,146.509,145.7431,145.7898,19387.0
2020-03-24 12:50:00,156.26,156.68,155.49,155.61,16506.0,145.9486,146.3409,145.2294,145.3415,16506.0
2020-03-24 13:00:00,155.45,156.43,155.26,155.9,22574.0,145.1921,146.1074,145.0146,145.6124,22574.0
2020-03-24 13:10:00,155.86,156.98,155.4,155.75,21666.0,145.575,146.6211,145.1454,145.4723,21666.0
2020-03-24 13:20:00,155.89,158.58,155.53,157.87,28934.0,145.603,148.1155,145.2668,147.4524,28934.0
2020-03-24 13:30:00,157.8,159.06,157.8,158.6,16610.0,147.387,148.5638,147.387,148.1342,16610.0
2020-03-24 13:40:00,158.63,158.72,156.52,156.96,12808.0,148.1622,148.2463,146.1915,146.6024,12808.0
2020-03-24 13:50:00,156.8,156.95,155.65,155.8,16876.0,146.453,146.5931,145.3789,145.519,16876.0
2020-03-24 14:00:00,155.69,156.51,154.66,155.01,19737.0,145.4162,146.1821,144.4542,144.7811,19737.0
2020-03-24 14:10:00,155.19,156.67,154.38,155.79,25652.0,144.9492,146.3316,144.1927,145.5096,25652.0
2020-03-24 14:20:00,155.82,156.44,155.51,156.21,15726.0,145.5376,146.1167,145.2481,145.9019,15726.0
2020-03-24 14:30:00,156.16,158.26,155.73,157.33,25214.0,145.8552,147.8166,145.4536,146.948,25214.0
2020-03-24 14:40:00,157.34,157.45,155.93,156.37,17542.0,146.9573,147.0601,145.6404,146.0514,17542.0
2020-03-24 14:50:00,156.74,157.59,156.23,157.55,26953.0,146.3969,147.1908,145.9206,147.1535,26953.0
2020-03-24 15:00:00,157.4,158.0,157.13,158.0,35064.0,147.0134,147.5738,146.7612,147.5738,35064.0
2020-03-24 15:10:00,157.88,158.02,156.73,156.87,36163.0,147.4617,147.5925,146.3876,146.5184,36163.0
2020-03-24 15:20:00,156.85,157.8,156.61,157.8,51033.0,146.4997,147.387,146.2755,147.387,51033.0
2020-03-24 15:30:00,157.93,159.11,157.83,158.45,34156.0,147.5084,148.6105,147.415,147.9941,34156.0
2020-03-24 15:40:00,158.53,159.08,156.82,157.46,49887.0,148.0688,148.5825,146.4717,147.0694,49887.0
2020-03-24 15:50:00,157.33,158.67,155.67,157.76,185230.0,146.948,148.1996,145.3975,147.3496,185230.0
2020-03-25 09:30:00,158.89,160.64,156.64,160.09,114587.0,148.4051,150.0396,146.3035,149.5259,114587.0
2020-03-25 09:40:00,160.34,162.41,160.16,161.34,68263.0,149.7594,151.6928,149.5913,150.6934,68263.0
2020-03-25 09:50:00,161.55,162.26,157.72,158.3,80585.0,150.8895,151.5527,147.3123,147.854,80585.0
2020-03-25 10:00:00,158.02,159.98,157.7,158.8,92554.0,147.5925,149.4231,147.2936,148.321,92554.0
2020-03-25 10:10:00,158.97,160.32,158.12,159.3,95584.0,148.4798,149.7407,147.6859,148.788,95584.0
2020-03-25 10:20:00,159.47,161.04,159.15,161.02,37249.0,148.9468,150.4132,148.6479,150.3945,37249.0
2020-03-25 10:30:00,160.9,161.77,160.23,161.29,28269.0,150.2824,151.095,149.6566,150.6467,28269.0
2020-03-25 10:40:00,161.44,162.05,160.75,161.17,42184.0,150.7868,151.3565,150.1423,150.5346,42184.0
2020-03-25 10:50:00,161.51,162.37,161.46,162.1,24243.0,150.8522,151.6554,150.8055,151.4032,24243.0
2020-03-25 11:00:00,162.06,164.0,161.5,163.96,36669.0,151.3659,153.1779,150.8428,153.1405,36669.0
2020-03-25 11:10:00,163.85,164.89,163.61,164.69,56584.0,153.0378,154.0091,152.8136,153.8223,56584.0
2020-03-25 11:20:00,164.68,165.32,163.62,165.3,42613.0,153.813,154.4108,152.8229,154.3921,42613.0
2020-03-25 11:30:00,165.01,165.29,164.0,164.38,39867.0,154.1212,154.3827,153.1779,153.5328,39867.0
2020-03-25 11:40:00,164.33,164.58,163.42,163.83,45815.0,153.4861,153.7196,152.6361,153.0191,45815.0
2020-03-25 11:50:00,163.72,164.33,163.07,163.81,42817.0,152.9163,153.4861,152.3092,153.0004,42817.0
2020-03-25 12:00:00,163.81,164.97,163.75,164.4,23138.0,153.0004,154.0839,152.9444,153.5515,23138.0
2020-03-25 12:10:00,164.48,164.8,163.83,164.47,23869.0,153.6262,153.9251,153.0191,153.6168,23869.0
2020-03-25 12:20:00,164.47,164.73,163.74,163.79,21547.0,153.6168,153.8597,152.935,152.9817,21547.0
2020-03-25 12:30:00,163.79,165.57,163.66,164.99,40205.0,152.9817,154.6443,152.8603,154.1025,40205.0
2020-03-25 12:40:00,164.96,166.84,164.8,166.63,45487.0,154.0745,155.8305,153.9251,155.6343,45487.0
2020-03-25 12:50:00,166.4,167.05,165.38,166.0,70736.0,155.4195,156.0266,154.4668,155.0459,70736.0
2020-03-25 13:00:00,166.21,168.22,166.21,168.22,24512.0,155.242,157.1194,155.242,157.1194,24512.0
2020-03-25 13:10:00,168.09,169.28,167.28,168.85,31312.0,156.998,158.1094,156.2414,157.7078,31312.0
2020-03-25 13:20:00,168.73,169.76,168.48,169.76,24626.0,157.5957,158.5578,157.3622,158.5578,24626.0
2020-03-25 13:30:00,169.7,172.3,169.63,172.23,52240.0,158.5017,160.9302,158.4363,160.8648,52240.0
2020-03-25 13:40:00,172.18,174.82,172.03,172.92,49863.0,160.8181,163.2839,160.678,161.5092,49863.0
2020-03-25 13:50:00,172.76,174.71,172.64,172.84,45000.0,161.3598,163.1811,161.2477,161.4345,45000.0
2020-03-25 14:00:00,172.83,173.02,168.65,168.85,45445.0,161.4252,161.6026,157.521,157.7078,45445.0
2020-03-25 14:10:00,168.94,171.52,168.75,170.41,39808.0,157.7919,160.2016,157.6144,159.1649,39808.0
2020-03-25 14:20:00,170.63,171.3,170.14,170.65,33705.0,159.3704,159.9961,158.9127,159.389,33705.0
2020-03-25 14:30:00,170.77,171.48,169.83,171.48,26967.0,159.5011,160.1643,158.6231,160.1643,26967.0
2020-03-25 14:40:00,171.79,171.89,170.1,171.19,27806.0,160.4538,160.5472,158.8753,159.8934,27806.0
2020-03-25 14:50:00,171.34,173.1,170.77,172.5,32232.0,160.0335,161.6774,159.5011,161.117,32232.0
2020-03-25 15:00:00,172.5,172.96,170.95,171.67,40298.0,161.117,161.5466,159.6692,160.3417,40298.0
2020-03-25 15:10:00,171.73,171.99,171.12,171.78,33961.0,160.3978,160.6406,159.828,160.4445,33961.0
2020-03-25 15:20:00,171.77,173.1,171.18,172.05,106322.0,160.4351,161.6774,159.8841,160.6967,106322.0
2020-03-25 15:30:00,172.05,174.38,171.91,172.95,92075.0,160.6967,162.8729,160.5659,161.5373,92075.0
2020-03-25 15:40:00,173.07,173.16,169.95,169.96,113659.0,161.6493,161.7334,158.7352,158.7446,113659.0
2020-03-25 15:50:00,169.85,169.85,166.43,167.48,247633.0,158.6418,158.6418,155.4475,156.4282,247633.0
2020-03-26 09:30:00,169.13,175.62,166.57,173.93,91151.0,157.9693,164.0311,155.5783,162.4526,91151.0
2020-03-26 09:40:00,174.05,174.68,170.34,170.59,89926.0,162.5647,163.1531,159.0995,159.333,89926.0
2020-03-26 09:50:00,170.56,175.79,169.98,175.2,73227.0,159.305,164.1899,158.7633,163.6388,73227.0
2020-03-26 10:00:00,175.28,176.48,172.86,174.63,77826.0,163.7135,164.8343,161.4532,163.1064,77826.0
2020-03-26 10:10:00,174.55,174.72,172.88,174.28,30026.0,163.0317,163.1905,161.4719,162.7795,30026.0
2020-03-26 10:20:00,174.42,174.9,171.8,171.8,28277.0,162.9103,163.3586,160.4632,160.4632,28277.0
2020-03-26 10:30:00,171.72,172.7,170.09,170.28,21017.0,160.3884,161.3038,158.866,159.0435,21017.0
2020-03-26 10:40:00,170.04,170.49,166.17,167.18,72288.0,158.8193,159.2396,155.2047,156.148,72288.0
2020-03-26 10:50:00,167.43,168.75,166.8,167.85,38665.0,156.3815,157.6144,155.7931,156.7738,38665.0
2020-03-26 11:00:00,167.91,170.5,166.95,169.92,37784.0,156.8298,159.2489,155.9332,158.7072,37784.0
2020-03-26 11:10:00,169.71,171.09,169.7,170.95,15572.0,158.5111,159.8,158.5017,159.6692,15572.0
2020-03-26 11:20:00,171.2,171.51,169.98,170.28,33608.0,159.9027,160.1923,158.7633,159.0435,33608.0
2020-03-26 11:30:00,170.14,171.07,169.8,170.65,26944.0,158.9127,159.7813,158.5951,159.389,26944.0
2020-03-26 11:40:00,170.7,170.89,169.48,170.73,27620.0,159.4357,159.6132,158.2962,159.4638,27620.0
2020-03-26 11:50:00,170.88,172.11,170.46,171.42,21278.0,159.6039,160.7527,159.2116,160.1082,21278.0
2020-03-26 12:00:00,171.59,172.85,171.26,171.78,29028.0,160.267,161.4439,159.9588,160.4445,29028.0
2020-03-26 12:10:00,171.77,173.05,171.39,171.86,32392.0,160.4351,161.6307,160.0802,160.5192,32392.0
2020-03-26 12:20:00,171.97,173.09,171.39,171.39,18723.0,160.6219,161.668,160.0802,160.0802,18723.0
2020-03-26 12:30:00,171.43,173.74,171.42,173.39,24202.0,160.1176,162.2751,160.1082,161.9482,24202.0
2020-03-26 12:40:00,173.37,174.39,172.7,174.31,20550.0,161.9295,162.8822,161.3038,162.8075,20550.0
2020-03-26 12:50:00,174.21,174.8,173.2,174.04,17267.0,162.7141,163.2652,161.7708,162.5553,17267.0
2020-03-26 13:00:00,173.96,174.34,173.05,173.18,28366.0,162.4806,162.8355,161.6307,161.7521,28366.0
2020-03-26 13:10:00,173.47,173.68,170.6,171.08,40218.0,162.023,162.2191,159.3423,159.7907,40218.0
2020-03-26 13:20:00,170.84,171.9,170.03,171.47,26657.0,159.5665,160.5566,158.81,160.1549,26657.0
2020-03-26 13:30:00,171.6,173.28,171.11,173.25,27388.0,160.2763,161.8455,159.8187,161.8175,27388.0
2020-03-26 13:40:00,173.4,173.79,172.46,173.24,11387.0,161.9576,162.3218,161.0796,161.8081,11387.0
2020-03-26 13:50:00,173.22,173.53,171.79,171.95,19616.0,161.7894,162.079,160.4538,160.6033,19616.0
2020-03-26 14:00:00,172.02,172.91,171.32,171.46,23861.0,160.6686,161.4999,160.0148,160.1456,23861.0
2020-03-26 14:10:00,171.48,171.6,170.38,170.99,55235.0,160.1643,160.2763,159.1369,159.7066,55235.0
2020-03-26 14:20:00,170.94,171.49,170.57,170.97,28139.0,159.6599,160.1736,159.3143,159.6879,28139.0
2020-03-26 14:30:00,170.99,172.07,170.98,171.6,34905.0,159.7066,160.7153,159.6973,160.2763,34905.0
2020-03-26 14:40:00,171.56,173.38,171.54,172.72,22182.0,160.239,161.9389,160.2203,161.3224,22182.0
2020-03-26 14:50:00,172.95,173.73,172.8,173.23,20782.0,161.5373,162.2658,161.3972,161.7988,20782.0
2020-03-26 15:00:00,173.22,173.22,172.1,172.1,28154.0,161.7894,161.7894,160.7434,160.7434,28154.0
2020-03-26 15:10:00,172.18,172.33,171.12,171.17,52736.0,160.8181,160.9582,159.828,159.8747,52736.0
2020-03-26 15:20:00,171.15,171.79,170.62,171.26,43229.0,159.856,160.4538,159.361,159.9588,43229.0
2020-03-26 15:30:00,171.31,172.38,169.78,170.8,57903.0,160.0055,161.0049,158.5764,159.5291,57903.0
2020-03-26 15:40:00,170.89,171.43,170.16,170.45,48502.0,159.6132,160.1176,158.9314,159.2022,48502.0
2020-03-26 15:50:00,170.55,174.03,170.43,172.38,163809.0,159.2956,162.546,159.1836,161.0049,163809.0
2020-03-27 09:30:00,167.48,168.79,162.02,166.3,99088.0,156.4282,157.6518,151.3285,155.3261,99088.0
2020-03-27 09:40:00,166.12,166.44,162.36,163.36,41777.0,155.158,155.4569,151.6461,152.5801,41777.0
2020-03-27 09:50:00,163.69,165.0,160.48,160.48,28624.0,152.8883,154.1119,149.8901,149.8901,28624.0
2020-03-27 10:00:00,160.55,161.8,159.06,161.8,65394.0,149.9555,151.123,148.5638,151.123,65394.0
2020-03-27 10:10:00,161.91,162.76,159.22,159.97,35324.0,151.2258,152.0197,148.7133,149.4138,35324.0
2020-03-27 10:20:00,159.91,161.9,159.47,161.64,32038.0,149.3578,151.2164,148.9468,150.9736,32038.0
2020-03-27 10:30:00,161.73,161.98,159.78,160.81,41479.0,151.0577,151.2912,149.2363,150.1984,41479.0
2020-03-27 10:40:00,160.77,161.74,160.18,161.59,33269.0,150.161,151.067,149.6099,150.9269,33269.0
2020-03-27 10:50:00,161.67,162.09,160.45,161.36,31405.0,151.0016,151.3939,149.8621,150.7121,31405.0
2020-03-27 11:00:00,161.2,164.28,161.2,164.2,43831.0,150.5626,153.4394,150.5626,153.3647,43831.0
2020-03-27 11:10:00,164.19,164.47,163.04,163.18,37908.0,153.3553,153.6168,152.2812,152.412,37908.0
2020-03-27 11:20:00,163.23,163.61,162.69,163.33,26627.0,152.4587,152.8136,151.9543,152.5521,26627.0
2020-03-27 11:30:00,163.61,163.91,162.73,163.24,19053.0,152.8136,153.0938,151.9917,152.468,19053.0
2020-03-27 11:40:00,163.31,163.47,161.6,162.3,20586.0,152.5334,152.6828,150.9362,151.59,20586.0
2020-03-27 11:50:00,162.54,162.56,160.3,160.61,18781.0,151.8142,151.8329,149.722,150.0116,18781.0
2020-03-27 12:00:00,160.42,161.34,160.0,160.17,29109.0,149.8341,150.6934,149.4418,149.6006,29109.0
2020-03-27 12:10:00,160.12,161.61,160.03,161.6,23642.0,149.5539,150.9456,149.4698,150.9362,23642.0
2020-03-27 12:20:00,161.59,162.07,160.09,160.67,24997.0,150.9269,151.3752,149.5259,150.0676,24997.0
2020-03-27 12:30:00,160.7,162.18,160.51,161.97,16811.0,150.0956,151.478,149.9182,151.2818,16811.0
2020-03-27 12:40:00,161.87,162.63,161.74,162.16,14112.0,151.1884,151.8983,151.067,151.4593,14112.0
2020-03-27 12:50:00,162.34,162.47,160.91,161.9,16120.0,151.6274,151.7488,150.2918,151.2164,16120.0
2020-03-27 13:00:00,161.85,162.57,161.63,161.64,16596.0,151.1697,151.8422,150.9643,150.9736,16596.0
2020-03-27 13:10:00,161.55,161.72,160.89,161.46,7539.0,150.8895,151.0483,150.2731,150.8055,7539.0
2020-03-27 13:20:00,161.55,162.61,161.04,161.5,22883.0,150.8895,151.8796,150.4132,150.8428,22883.0
2020-03-27 13:30:00,161.54,162.97,161.42,162.97,17892.0,150.8802,152.2158,150.7681,152.2158,17892.0
2020-03-27 13:40:00,162.93,164.03,161.99,163.32,18471.0,152.1785,153.2059,151.3005,152.5427,18471.0
2020-03-27 13:50:00,163.32,163.46,161.92,162.11,20456.0,152.5427,152.6735,151.2351,151.4126,20456.0
2020-03-27 14:00:00,162.24,162.77,161.97,162.41,17826.0,151.534,152.029,151.2818,151.6928,17826.0
2020-03-27 14:10:00,162.27,163.78,162.27,163.65,18022.0,151.562,152.9724,151.562,152.851,18022.0
2020-03-27 14:20:00,163.82,164.35,163.15,163.91,23055.0,153.0097,153.5048,152.384,153.0938,23055.0
2020-03-27 14:30:00,163.93,164.5,163.62,164.13,39926.0,153.1125,153.6449,152.8229,153.2993,39926.0
2020-03-27 14:40:00,164.22,164.46,162.18,162.65,19142.0,153.3833,153.6075,151.478,151.9169,19142.0
2020-03-27 14:50:00,162.58,164.07,162.21,164.0,15985.0,151.8516,153.2432,151.506,153.1779,15985.0
2020-03-27 15:00:00,164.06,164.61,163.34,164.33,17087.0,153.2339,153.7476,152.5614,153.4861,17087.0
2020-03-27 15:10:00,164.45,165.35,164.34,164.51,77460.0,153.5982,154.4388,153.4954,153.6542,77460.0
2020-03-27 15:20:00,164.57,165.78,164.03,164.67,32140.0,153.7102,154.8404,153.2059,153.8037,32140.0
2020-03-27 15:30:00,164.67,164.79,161.52,162.0,45744.0,153.8037,153.9157,150.8615,151.3098,45744.0
2020-03-27 15:40:00,161.65,161.73,160.03,161.27,41123.0,150.9829,151.0577,149.4698,150.628,41123.0
2020-03-27 15:50:00,161.17,161.17,159.86,160.41,124670.0,150.5346,150.5346,149.3111,149.8248,124670.0
2020-03-30 09:30:00,160.38,163.41,160.35,161.77,85348.0,149.7967,152.6268,149.7687,151.095,85348.0
2020-03-30 09:40:00,161.39,163.47,160.13,163.12,32846.0,150.7401,152.6828,149.5632,152.3559,32846.0
2020-03-30 09:50:00,163.47,165.2,163.28,164.66,22497.0,152.6828,154.2987,152.5054,153.7943,22497.0
2020-03-30 10:00:00,164.52,165.0,163.62,164.31,21070.0,153.6635,154.1119,152.8229,153.4674,21070.0
2020-03-30 10:10:00,164.45,164.48,162.94,163.95,28823.0,153.5982,153.6262,152.1878,153.1312,28823.0
2020-03-30 10:20:00,164.11,164.74,163.32,163.78,39749.0,153.2806,153.869,152.5427,152.9724,39749.0
2020-03-30 10:30:00,163.69,164.58,163.63,163.99,30437.0,152.8883,153.7196,152.8323,153.1685,30437.0
2020-03-30 10:40:00,163.92,164.88,163.19,164.53,47124.0,153.1031,153.9998,152.4213,153.6729,47124.0
2020-03-30 10:50:00,164.75,164.77,163.47,164.4,22030.0,153.8784,153.8971,152.6828,153.5515,22030.0
2020-03-30 11:00:00,164.52,165.05,164.15,164.34,20251.0,153.6635,154.1586,153.318,153.4954,20251.0
2020-03-30 11:10:00,164.35,165.75,164.3,165.48,34739.0,153.5048,154.8124,153.4581,154.5602,34739.0
2020-03-30 11:20:00,165.45,165.75,165.05,165.6,15278.0,154.5322,154.8124,154.1586,154.6723,15278.0
2020-03-30 11:30:00,165.74,166.15,165.43,165.66,21462.0,154.803,155.186,154.5135,154.7283,21462.0
2020-03-30 11:40:00,165.7,166.15,165.49,165.83,20524.0,154.7657,155.186,154.5695,154.8871,20524.0
2020-03-30 11:50:00,165.88,166.07,165.53,166.05,35094.0,154.9338,155.1113,154.6069,155.0926,35094.0
2020-03-30 12:00:00,165.88,166.22,164.8,165.13,43223.0,154.9338,155.2514,153.9251,154.2333,43223.0
2020-03-30 12:10:00,165.0,165.58,162.98,163.6,54735.0,154.1119,154.6536,152.2252,152.8043,54735.0
2020-03-30 12:20:00,163.69,164.53,163.35,164.33,43479.0,152.8883,153.6729,152.5708,153.4861,43479.0
2020-03-30 12:30:00,164.19,164.19,162.97,163.2,32087.0,153.3553,153.3553,152.2158,152.4307,32087.0
2020-03-30 12:40:00,163.18,163.55,162.78,163.22,14071.0,152.412,152.7576,152.0384,152.4493,14071.0
2020-03-30 12:50:00,163.23,163.65,162.96,163.35,11731.0,152.4587,152.851,152.2065,152.5708,11731.0
2020-03-30 13:00:00,163.54,163.74,162.93,162.97,14544.0,152.7482,152.935,152.1785,152.2158,14544.0
2020-03-30 13:10:00,163.04,163.51,162.63,163.41,12453.0,152.2812,152.7202,151.8983,152.6268,12453.0
2020-03-30 13:20:00,163.39,163.94,163.24,163.79,7191.0,152.6081,153.1218,152.468,152.9817,7191.0
2020-03-30 13:30:00,163.83,164.09,163.39,163.69,10490.0,153.0191,153.2619,152.6081,152.8883,10490.0
2020-03-30 13:40:00,163.82,164.31,163.13,164.31,11405.0,153.0097,153.4674,152.3653,153.4674,11405.0
2020-03-30 13:50:00,164.23,164.77,163.94,164.36,13409.0,153.3927,153.8971,153.1218,153.5141,13409.0
2020-03-30 14:00:00,164.43,164.77,164.22,164.36,11788.0,153.5795,153.8971,153.3833,153.5141,11788.0
2020-03-30 14:10:00,164.3,164.42,163.5,164.31,14744.0,153.4581,153.5701,152.7109,153.4674,14744.0
2020-03-30 14:20:00,164.19,165.24,164.01,165.24,15490.0,153.3553,154.336,153.1872,154.336,15490.0
2020-03-30 14:30:00,165.21,166.14,165.13,166.01,17536.0,154.308,155.1766,154.2333,155.0552,17536.0
2020-03-30 14:40:00,166.16,166.55,165.83,166.21,16716.0,155.1953,155.5596,154.8871,155.242,16716.0
2020-03-30 14:50:00,166.29,166.7,165.13,166.09,32218.0,155.3167,155.6997,154.2333,155.1299,32218.0
2020-03-30 15:00:00,166.1,167.08,166.1,167.04,14347.0,155.1393,156.0546,155.1393,156.0173,14347.0
2020-03-30 15:10:00,167.23,167.92,166.58,166.58,18481.0,156.1947,156.8392,155.5876,155.5876,18481.0
2020-03-30 15:20:00,166.85,167.26,165.67,166.43,24708.0,155.8398,156.2227,154.7377,155.4475,24708.0
2020-03-30 15:30:00,166.56,166.9,165.26,165.95,69265.0,155.5689,155.8865,154.3547,154.9992,69265.0
2020-03-30 15:40:00,166.01,166.16,165.08,165.19,58780.0,155.0552,155.1953,154.1866,154.2893,58780.0
2020-03-30 15:50:00,165.28,165.61,163.95,165.26,154078.0,154.3734,154.6816,153.1312,154.3547,154078.0
2020-03-31 09:30:00,163.55,163.62,160.21,162.06,93657.0,152.7576,152.8229,149.638,151.3659,93657.0
2020-03-31 09:40:00,162.27,162.85,160.87,162.35,48988.0,151.562,152.1037,150.2544,151.6367,48988.0
2020-03-31 09:50:00,162.15,163.47,161.27,161.27,52973.0,151.4499,152.6828,150.628,150.628,52973.0
2020-03-31 10:00:00,161.57,162.14,160.88,161.37,28268.0,150.9082,151.4406,150.2637,150.7214,28268.0
2020-03-31 10:10:00,161.36,163.04,161.35,162.61,16519.0,150.7121,152.2812,150.7027,151.8796,16519.0
2020-03-31 10:20:00,162.81,162.91,160.9,161.15,22303.0,152.0664,152.1598,150.2824,150.5159,22303.0
2020-03-31 10:30:00,161.16,162.52,161.14,162.47,11667.0,150.5253,151.7955,150.5066,151.7488,11667.0
2020-03-31 10:40:00,162.55,163.51,162.55,162.8,41130.0,151.8235,152.7202,151.8235,152.057,41130.0
2020-03-31 10:50:00,163.06,163.32,161.89,161.99,26732.0,152.2999,152.5427,151.2071,151.3005,26732.0
2020-03-31 11:00:00,161.89,162.17,161.49,161.49,18750.0,151.2071,151.4686,150.8335,150.8335,18750.0
2020-03-31 11:10:00,161.5,161.69,160.96,160.96,33498.0,150.8428,151.0203,150.3385,150.3385,33498.0
2020-03-31 11:20:00,161.1,161.61,160.6,161.61,29037.0,150.4692,150.9456,150.0022,150.9456,29037.0
2020-03-31 11:30:00,161.78,161.85,161.23,161.42,21113.0,151.1044,151.1697,150.5907,150.7681,21113.0
2020-03-31 11:40:00,161.47,161.97,161.14,161.33,17233.0,150.8148,151.2818,150.5066,150.6841,17233.0
2020-03-31 11:50:00,161.32,161.4,160.79,161.28,14772.0,150.6747,150.7494,150.1797,150.6374,14772.0
2020-03-31 12:00:00,161.3,163.1,161.0,162.85,31542.0,150.656,152.3373,150.3758,152.1037,31542.0
2020-03-31 12:10:00,162.66,162.86,161.6,161.92,22035.0,151.9263,152.1131,150.9362,151.2351,22035.0
2020-03-31 12:20:00,162.02,162.02,161.02,161.15,23019.0,151.3285,151.3285,150.3945,150.5159,23019.0
2020-03-31 12:30:00,161.22,161.51,160.52,160.78,23777.0,150.5813,150.8522,149.9275,150.1703,23777.0
2020-03-31 12:40:00,160.84,161.37,160.5,161.19,40625.0,150.2264,150.7214,149.9088,150.5533,40625.0
2020-03-31 12:50:00,161.17,161.22,159.85,160.35,30384.0,150.5346,150.5813,149.3017,149.7687,30384.0
2020-03-31 13:00:00,160.35,160.51,159.68,160.28,12647.0,149.7687,149.9182,149.1429,149.7033,12647.0
2020-03-31 13:10:00,160.04,160.42,159.63,159.71,10269.0,149.4792,149.8341,149.0962,149.171,10269.0
2020-03-31 13:20:00,159.67,160.04,159.42,159.64,19742.0,149.1336,149.4792,148.9001,149.1056,19742.0
2020-03-31 13:30:00,159.57,160.54,159.5,160.46,15205.0,149.0402,149.9462,148.9748,149.8715,15205.0
2020-03-31 13:40:00,160.49,161.13,160.21,160.29,24070.0,149.8995,150.4972,149.638,149.7127,24070.0
2020-03-31 13:50:00,160.02,160.7,159.74,160.7,14688.0,149.4605,150.0956,149.199,150.0956,14688.0
2020-03-31 14:00:00,160.79,161.07,160.34,160.8,12379.0,150.1797,150.4412,149.7594,150.189,12379.0
2020-03-31 14:10:00,160.73,161.34,160.46,160.95,24186.0,150.1236,150.6934,149.8715,150.3291,24186.0
2020-03-31 14:20:00,161.03,161.84,160.5,161.8,12788.0,150.4038,151.1604,149.9088,151.123,12788.0
2020-03-31 14:30:00,161.67,162.73,161.53,162.27,15608.0,151.0016,151.9917,150.8709,151.562,15608.0
2020-03-31 14:40:00,162.28,162.42,161.45,161.92,14508.0,151.5714,151.7021,150.7961,151.2351,14508.0
2020-03-31 14:50:00,161.95,162.6,161.86,161.98,19540.0,151.2631,151.8702,151.1791,151.2912,19540.0
2020-03-31 15:00:00,162.05,162.35,160.87,161.09,21112.0,151.3565,151.6367,150.2544,150.4599,21112.0
2020-03-31 15:10:00,161.09,161.09,160.0,160.15,32898.0,150.4599,150.4599,149.4418,149.5819,32898.0
2020-03-31 15:20:00,160.21,160.74,159.89,160.32,46310.0,149.638,150.133,149.3391,149.7407,46310.0
2020-03-31 15:30:00,160.23,161.09,160.23,160.54,58079.0,149.6566,150.4599,149.6566,149.9462,58079.0
2020-03-31 15:40:00,160.57,160.77,159.54,159.55,56658.0,149.9742,150.161,149.0122,149.0215,56658.0
2020-03-31 15:50:00,159.43,160.99,158.49,159.18,240840.0,148.9094,150.3665,148.0315,148.6759,240840.0
2020-04-01 09:30:00,153.03,154.85,151.06,153.69,109557.0,142.9318,144.6317,141.0918,143.5482,109557.0
2020-04-01 09:40:00,153.48,154.73,153.12,153.95,49672.0,143.3521,144.5196,143.0158,143.791,49672.0
2020-04-01 09:50:00,153.83,154.56,153.5,154.13,40882.0,143.679,144.3608,143.3707,143.9592,40882.0
2020-04-01 10:00:00,154.06,154.45,153.0,154.06,44815.0,143.8938,144.2581,142.9037,143.8938,44815.0
2020-04-01 10:10:00,154.05,154.61,153.57,153.65,23331.0,143.8844,144.4075,143.4361,143.5108,23331.0
2020-04-01 10:20:00,153.5,154.1,153.14,153.15,30398.0,143.3707,143.9312,143.0345,143.0438,30398.0
2020-04-01 10:30:00,153.14,154.71,153.01,154.41,24509.0,143.0345,144.5009,142.9131,144.2207,24509.0
2020-04-01 10:40:00,154.34,155.25,154.21,154.86,23834.0,144.1553,145.0053,144.0339,144.641,23834.0
2020-04-01 10:50:00,154.81,155.48,154.41,155.03,31798.0,144.5943,145.2201,144.2207,144.7998,31798.0
2020-04-01 11:00:00,154.99,155.53,154.63,154.91,25559.0,144.7624,145.2668,144.4262,144.6877,25559.0
2020-04-01 11:10:00,155.11,155.46,154.81,155.39,19569.0,144.8745,145.2014,144.5943,145.136,19569.0
2020-04-01 11:20:00,155.31,155.38,154.13,154.22,68385.0,145.0613,145.1267,143.9592,144.0432,68385.0
2020-04-01 11:30:00,154.2,154.98,154.04,154.75,34244.0,144.0246,144.7531,143.8751,144.5383,34244.0
2020-04-01 11:40:00,154.83,154.84,154.06,154.62,26963.0,144.613,144.6223,143.8938,144.4168,26963.0
2020-04-01 11:50:00,154.63,155.23,154.54,154.55,15502.0,144.4262,144.9866,144.3421,144.3515,15502.0
2020-04-01 12:00:00,154.59,154.8,153.65,153.81,23992.0,144.3888,144.585,143.5108,143.6603,23992.0
2020-04-01 12:10:00,153.9,154.25,153.53,153.59,14342.0,143.7443,144.0713,143.3988,143.4548,14342.0
2020-04-01 12:20:00,153.61,153.81,152.56,152.81,17841.0,143.4735,143.6603,142.4928,142.7263,17841.0
2020-04-01 12:30:00,152.85,153.25,152.48,152.54,17953.0,142.7636,143.1372,142.4181,142.4741,17953.0
2020-04-01 12:40:00,152.68,152.82,152.27,152.55,35551.0,142.6049,142.7356,142.2219,142.4834,35551.0
2020-04-01 12:50:00,152.47,152.71,151.39,151.49,49632.0,142.4087,142.6329,141.4,141.4934,49632.0
2020-04-01 13:00:00,151.45,151.94,151.18,151.57,10781.0,141.456,141.9137,141.2038,141.5681,10781.0
2020-04-01 13:10:00,151.51,151.65,151.06,151.12,16576.0,141.5121,141.6428,141.0918,141.1478,16576.0
2020-04-01 13:20:00,151.16,152.6,151.14,152.25,19602.0,141.1852,142.5301,141.1665,142.2032,19602.0
2020-04-01 13:30:00,152.27,152.61,151.55,152.6,19921.0,142.2219,142.5395,141.5494,142.5301,19921.0
2020-04-01 13:40:00,152.68,153.59,152.55,153.36,21709.0,142.6049,143.4548,142.4834,143.24,21709.0
2020-04-01 13:50:00,153.28,154.23,153.15,154.1,11584.0,143.1653,144.0526,143.0438,143.9312,11584.0
2020-04-01 14:00:00,154.11,154.91,153.99,154.35,9147.0,143.9405,144.6877,143.8284,144.1647,9147.0
2020-04-01 14:10:00,154.44,154.62,153.8,154.03,16178.0,144.2487,144.4168,143.6509,143.8658,16178.0
2020-04-01 14:20:00,154.03,154.19,153.33,154.02,38903.0,143.8658,144.0152,143.212,143.8564,38903.0
2020-04-01 14:30:00,153.96,154.09,153.31,154.0,15606.0,143.8004,143.9218,143.1933,143.8377,15606.0
2020-04-01 14:40:00,154.01,154.14,153.73,154.04,16759.0,143.8471,143.9685,143.5856,143.8751,16759.0
2020-04-01 14:50:00,154.12,154.18,153.45,153.67,16168.0,143.9498,144.0059,143.324,143.5295,16168.0
2020-04-01 15:00:00,153.67,154.01,153.35,153.62,27106.0,143.5295,143.8471,143.2306,143.4828,27106.0
2020-04-01 15:10:00,153.53,153.94,153.21,153.78,33371.0,143.3988,143.7817,143.0999,143.6323,33371.0
2020-04-01 15:20:00,153.82,153.86,152.75,152.75,40025.0,143.6696,143.707,142.6702,142.6702,40025.0
2020-04-01 15:30:00,152.77,152.99,152.37,152.53,46240.0,142.6889,142.8944,142.3153,142.4648,46240.0
2020-04-01 15:40:00,152.55,153.86,152.42,153.66,55357.0,142.4834,143.707,142.362,143.5202,55357.0
2020-04-01 15:50:00,153.47,153.71,152.45,153.44,146641.0,143.3427,143.5669,142.39,143.3147,146641.0
2020-04-02 09:30:00,151.81,154.79,151.48,154.78,59938.0,141.7923,144.5756,141.484,144.5663,59938.0
2020-04-02 09:40:00,154.6,155.12,151.11,151.62,71262.0,144.3982,144.8838,141.1385,141.6148,71262.0
2020-04-02 09:50:00,151.64,153.0,151.63,152.5,77217.0,141.6335,142.9037,141.6241,142.4367,77217.0
2020-04-02 10:00:00,152.54,153.79,152.02,153.57,19297.0,142.4741,143.6416,141.9884,143.4361,19297.0
2020-04-02 10:10:00,153.56,153.99,152.65,153.69,24079.0,143.4268,143.8284,142.5768,143.5482,24079.0
2020-04-02 10:20:00,153.58,154.4,153.39,154.37,21902.0,143.4455,144.2114,143.268,144.1833,21902.0
2020-04-02 10:30:00,154.38,155.11,153.77,154.6,30453.0,144.1927,144.8745,143.6229,144.3982,30453.0
2020-04-02 10:40:00,154.28,154.5,153.51,154.32,37564.0,144.0993,144.3048,143.3801,144.1366,37564.0
2020-04-02 10:50:00,154.28,154.29,153.48,153.54,19372.0,144.0993,144.1086,143.3521,143.4081,19372.0
2020-04-02 11:00:00,153.66,154.03,153.21,153.58,29680.0,143.5202,143.8658,143.0999,143.4455,29680.0
2020-04-02 11:10:00,153.56,154.02,153.24,153.54,13246.0,143.4268,143.8564,143.1279,143.4081,13246.0
2020-04-02 11:20:00,153.36,153.53,152.01,152.33,25172.0,143.24,143.3988,141.9791,142.2779,25172.0
2020-04-02 11:30:00,152.28,153.08,151.64,151.78,25569.0,142.2312,142.9785,141.6335,141.7642,25569.0
2020-04-02 11:40:00,151.76,152.71,151.55,152.58,24174.0,141.7456,142.6329,141.5494,142.5115,24174.0
2020-04-02 11:50:00,152.65,152.84,152.17,152.39,12811.0,142.5768,142.7543,142.1285,142.334,12811.0
2020-04-02 12:00:00,152.41,152.68,151.95,152.62,10649.0,142.3527,142.6049,141.923,142.5488,10649.0
2020-04-02 12:10:00,152.63,153.06,152.41,152.84,20825.0,142.5582,142.9598,142.3527,142.7543,20825.0
2020-04-02 12:20:00,152.75,152.91,152.44,152.54,9727.0,142.6702,142.8197,142.3807,142.4741,9727.0
2020-04-02 12:30:00,152.68,152.73,152.23,152.23,14846.0,142.6049,142.6516,142.1845,142.1845,14846.0
2020-04-02 12:40:00,152.2,152.27,151.75,152.26,12576.0,142.1565,142.2219,141.7362,142.2126,12576.0
2020-04-02 12:50:00,152.36,152.48,151.75,151.99,8564.0,142.306,142.4181,141.7362,141.9604,8564.0
2020-04-02 13:00:00,151.81,152.43,151.78,151.95,20288.0,141.7923,142.3714,141.7642,141.923,20288.0
2020-04-02 13:10:00,151.93,151.93,150.4,150.58,30720.0,141.9043,141.9043,140.4753,140.6434,30720.0
2020-04-02 13:20:00,150.31,150.54,149.75,149.77,30228.0,140.3912,140.6061,139.8682,139.8869,30228.0
2020-04-02 13:30:00,149.71,150.11,149.36,149.62,24519.0,139.8308,140.2044,139.5039,139.7468,24519.0
2020-04-02 13:40:00,149.5,150.27,148.8,149.44,30166.0,139.6347,140.3539,138.9809,139.5787,30166.0
2020-04-02 13:50:00,149.38,149.67,148.68,148.77,33821.0,139.5226,139.7935,138.8688,138.9529,33821.0
2020-04-02 14:00:00,148.81,148.99,147.71,147.71,29470.0,138.9902,139.1584,137.9628,137.9628,29470.0
2020-04-02 14:10:00,147.83,148.18,147.35,147.46,22940.0,138.0749,138.4018,137.6266,137.7293,22940.0
2020-04-02 14:20:00,147.38,148.82,147.34,148.46,20712.0,137.6546,138.9996,137.6172,138.6633,20712.0
2020-04-02 14:30:00,148.41,148.69,148.11,148.57,22691.0,138.6166,138.8781,138.3364,138.7661,22691.0
2020-04-02 14:40:00,148.56,148.56,147.6,148.19,19933.0,138.7567,138.7567,137.8601,138.4111,19933.0
2020-04-02 14:50:00,148.11,149.03,147.79,148.87,40042.0,138.3364,139.1957,138.0375,139.0463,40042.0
2020-04-02 15:00:00,149.0,149.4,148.65,149.25,31621.0,139.1677,139.5413,138.8408,139.4012,31621.0
2020-04-02 15:10:00,149.18,149.45,148.96,149.45,33781.0,139.3358,139.588,139.1303,139.588,33781.0
2020-04-02 15:20:00,149.38,149.53,148.5,148.53,32844.0,139.5226,139.6627,138.7007,138.7287,32844.0
2020-04-02 15:30:00,148.52,148.77,147.85,148.07,61456.0,138.7194,138.9529,138.0936,138.2991,61456.0
2020-04-02 15:40:00,148.05,149.17,148.05,148.45,55142.0,138.2804,139.3265,138.2804,138.654,55142.0
2020-04-02 15:50:00,148.55,149.5,148.32,148.97,173575.0,138.7474,139.6347,138.5326,139.1397,173575.0
2020-04-03 09:30:00,148.57,150.05,147.16,150.05,41094.0,138.7661,140.1484,137.4491,140.1484,41094.0
2020-04-03 09:40:00,150.54,151.55,150.16,150.71,20997.0,140.6061,141.5494,140.2511,140.7649,20997.0
2020-04-03 09:50:00,150.89,151.43,149.99,150.7,30308.0,140.933,141.4373,140.0924,140.7555,30308.0
2020-04-03 10:00:00,150.81,151.92,150.66,151.58,30110.0,140.8583,141.895,140.7182,141.5774,30110.0
2020-04-03 10:10:00,151.73,152.21,151.26,151.89,22881.0,141.7175,142.1659,141.2786,141.867,22881.0
2020-04-03 10:20:00,151.89,152.38,151.4,151.53,15206.0,141.867,142.3247,141.4093,141.5307,15206.0
2020-04-03 10:30:00,151.53,152.88,151.47,151.97,18518.0,141.5307,142.7917,141.4747,141.9417,18518.0
2020-04-03 10:40:00,151.97,152.33,151.48,151.48,21156.0,141.9417,142.2779,141.484,141.484,21156.0
2020-04-03 10:50:00,151.45,151.59,150.94,151.17,15786.0,141.456,141.5868,140.9797,141.1945,15786.0
2020-04-03 11:00:00,151.47,151.61,150.75,151.19,14070.0,141.4747,141.6055,140.8022,141.2132,14070.0
2020-04-03 11:10:00,151.05,151.33,150.5,150.5,18014.0,141.0824,141.3439,140.5687,140.5687,18014.0
2020-04-03 11:20:00,150.55,150.75,149.59,150.47,18695.0,140.6154,140.8022,139.7188,140.5407,18695.0
2020-04-03 11:30:00,150.38,151.04,150.2,151.04,16974.0,140.4566,141.0731,140.2885,141.0731,16974.0
2020-04-03 11:40:00,150.95,151.06,149.8,150.27,22761.0,140.989,141.0918,139.9149,140.3539,22761.0
2020-04-03 11:50:00,150.34,150.91,150.14,150.49,8777.0,140.4193,140.9517,140.2325,140.5594,8777.0
2020-04-03 12:00:00,150.63,150.68,149.86,150.15,9903.0,140.6901,140.7368,139.9709,140.2418,9903.0
2020-04-03 12:10:00,150.3,150.46,148.7,148.96,44196.0,140.3819,140.5313,138.8875,139.1303,44196.0
2020-04-03 12:20:00,148.95,149.69,148.25,148.45,30139.0,139.121,139.8122,138.4672,138.654,30139.0
2020-04-03 12:30:00,148.55,148.8,148.1,148.69,21926.0,138.7474,138.9809,138.3271,138.8781,21926.0
2020-04-03 12:40:00,148.6,148.96,148.14,148.23,17969.0,138.7941,139.1303,138.3644,138.4485,17969.0
2020-04-03 12:50:00,148.15,149.49,148.15,149.0,23515.0,138.3738,139.6254,138.3738,139.1677,23515.0
2020-04-03 13:00:00,149.08,150.17,148.89,150.17,18583.0,139.2424,140.2605,139.065,140.2605,18583.0
2020-04-03 13:10:00,150.14,150.42,149.7,150.14,11584.0,140.2325,140.494,139.8215,140.2325,11584.0
2020-04-03 13:20:00,150.08,150.61,150.08,150.37,9273.0,140.1764,140.6715,140.1764,140.4473,9273.0
2020-04-03 13:30:00,150.52,150.88,150.14,150.49,11236.0,140.5874,140.9236,140.2325,140.5594,11236.0
2020-04-03 13:40:00,150.43,151.0,150.21,151.0,13067.0,140.5033,141.0357,140.2978,141.0357,13067.0
2020-04-03 13:50:00,151.0,151.1,150.55,150.81,16405.0,141.0357,141.1291,140.6154,140.8583,16405.0
2020-04-03 14:00:00,150.78,151.51,150.75,151.01,15193.0,140.8302,141.5121,140.8022,141.0451,15193.0
2020-04-03 14:10:00,151.1,151.36,150.86,150.97,19351.0,141.1291,141.372,140.905,141.0077,19351.0
2020-04-03 14:20:00,150.93,151.92,150.75,151.92,17835.0,140.9703,141.895,140.8022,141.895,17835.0
2020-04-03 14:30:00,151.72,151.8,151.09,151.38,13689.0,141.7082,141.7829,141.1198,141.3906,13689.0
2020-04-03 14:40:00,151.5,152.36,151.5,152.36,14660.0,141.5027,142.306,141.5027,142.306,14660.0
2020-04-03 14:50:00,152.29,152.94,152.21,152.87,13910.0,142.2406,142.8477,142.1659,142.7823,13910.0
2020-04-03 15:00:00,152.94,153.43,151.65,151.92,35279.0,142.8477,143.3054,141.6428,141.895,35279.0
2020-04-03 15:10:00,151.67,153.15,151.67,152.67,25760.0,141.6615,143.0438,141.6615,142.5955,25760.0
2020-04-03 15:20:00,152.59,153.53,152.43,153.46,44369.0,142.5208,143.3988,142.3714,143.3334,44369.0
2020-04-03 15:30:00,153.45,153.6,152.64,152.72,90124.0,143.324,143.4641,142.5675,142.6422,90124.0
2020-04-03 15:40:00,152.77,153.09,152.05,152.74,45962.0,142.6889,142.9878,142.0164,142.6609,45962.0
2020-04-03 15:50:00,153.19,154.39,153.16,153.98,114384.0,143.0812,144.202,143.0532,143.8191,114384.0
2020-04-06 09:30:00,158.32,159.25,157.03,158.27,77412.0,147.8727,148.7413,146.6678,147.826,77412.0
2020-04-06 09:40:00,158.33,159.41,157.22,157.37,64804.0,147.882,148.8908,146.8453,146.9854,64804.0
2020-04-06 09:50:00,157.23,159.79,157.23,159.52,30072.0,146.8546,149.2457,146.8546,148.9935,30072.0
2020-04-06 10:00:00,159.65,160.0,158.69,159.44,27327.0,149.1149,149.4418,148.2183,148.9188,27327.0
2020-04-06 10:10:00,159.51,159.66,158.8,159.6,21642.0,148.9842,149.1243,148.321,149.0682,21642.0
2020-04-06 10:20:00,159.59,160.11,158.59,158.71,21539.0,149.0589,149.5446,148.1249,148.2369,21539.0
2020-04-06 10:30:00,158.71,159.09,158.0,158.45,36195.0,148.2369,148.5919,147.5738,147.9941,36195.0
2020-04-06 10:40:00,158.38,158.98,157.87,157.95,18547.0,147.9287,148.4891,147.4524,147.5271,18547.0
2020-04-06 10:50:00,157.94,157.99,157.21,157.21,22029.0,147.5178,147.5645,146.8359,146.8359,22029.0
2020-04-06 11:00:00,157.35,158.05,157.06,157.71,22206.0,146.9667,147.6205,146.6958,147.3029,22206.0
2020-04-06 11:10:00,157.77,158.17,157.42,157.63,26009.0,147.359,147.7326,147.0321,147.2282,26009.0
2020-04-06 11:20:00,157.67,157.78,157.27,157.58,30982.0,147.2656,147.3683,146.892,147.1815,30982.0
2020-04-06 11:30:00,157.59,158.21,157.38,158.17,14105.0,147.1908,147.7699,146.9947,147.7326,14105.0
2020-04-06 11:40:00,158.09,159.0,158.09,158.61,15850.0,147.6579,148.5078,147.6579,148.1435,15850.0
2020-04-06 11:50:00,158.62,159.1,158.37,159.03,15228.0,148.1529,148.6012,147.9194,148.5358,15228.0
2020-04-06 12:00:00,159.03,159.25,158.83,159.17,9965.0,148.5358,148.7413,148.349,148.6666,9965.0
2020-04-06 12:10:00,159.06,159.89,158.97,159.89,18363.0,148.5638,149.3391,148.4798,149.3391,18363.0
2020-04-06 12:20:00,159.99,160.23,159.55,159.61,14773.0,149.4325,149.6566,149.0215,149.0776,14773.0
2020-04-06 12:30:00,159.68,159.83,158.52,158.65,14872.0,149.1429,149.283,148.0595,148.1809,14872.0
2020-04-06 12:40:00,158.56,158.96,158.19,158.73,15000.0,148.0968,148.4704,147.7513,148.2556,15000.0
2020-04-06 12:50:00,158.57,158.83,158.25,158.78,11052.0,148.1062,148.349,147.8073,148.3023,11052.0
2020-04-06 13:00:00,158.68,159.14,158.59,159.03,11680.0,148.2089,148.6386,148.1249,148.5358,11680.0
2020-04-06 13:10:00,158.98,159.21,158.31,158.38,10818.0,148.4891,148.7039,147.8633,147.9287,10818.0
2020-04-06 13:20:00,158.31,159.1,158.31,159.09,11797.0,147.8633,148.6012,147.8633,148.5919,11797.0
2020-04-06 13:30:00,159.1,159.64,158.8,159.63,12104.0,148.6012,149.1056,148.321,149.0962,12104.0
2020-04-06 13:40:00,159.55,159.65,158.99,159.21,10592.0,149.0215,149.1149,148.4985,148.7039,10592.0
2020-04-06 13:50:00,159.18,159.37,158.95,159.36,11048.0,148.6759,148.8534,148.4611,148.844,11048.0
2020-04-06 14:00:00,159.21,159.26,158.62,158.67,25114.0,148.7039,148.7506,148.1529,148.1996,25114.0
2020-04-06 14:10:00,158.56,158.8,158.43,158.64,10661.0,148.0968,148.321,147.9754,148.1716,10661.0
2020-04-06 14:20:00,158.7,158.7,158.18,158.51,14176.0,148.2276,148.2276,147.7419,148.0501,14176.0
2020-04-06 14:30:00,158.45,158.53,158.09,158.24,11014.0,147.9941,148.0688,147.6579,147.798,11014.0
2020-04-06 14:40:00,158.24,158.76,158.16,158.65,13032.0,147.798,148.2836,147.7232,148.1809,13032.0
2020-04-06 14:50:00,158.66,159.14,158.54,159.01,10469.0,148.1902,148.6386,148.0782,148.5171,10469.0
2020-04-06 15:00:00,158.98,159.83,158.72,159.68,14761.0,148.4891,149.283,148.2463,149.1429,14761.0
2020-04-06 15:10:00,159.73,159.79,158.83,158.95,20901.0,149.1896,149.2457,148.349,148.4611,20901.0
2020-04-06 15:20:00,158.94,159.2,158.41,159.2,21815.0,148.4518,148.6946,147.9567,148.6946,21815.0
2020-04-06 15:30:00,159.12,160.2,159.09,159.63,25625.0,148.6199,149.6286,148.5919,149.0962,25625.0
2020-04-06 15:40:00,159.64,159.93,159.35,159.93,55047.0,149.1056,149.3764,148.8347,149.3764,55047.0
2020-04-06 15:50:00,160.19,162.0,160.19,160.44,194395.0,149.6193,151.3098,149.6193,149.8528,194395.0
2020-04-07 09:30:00,165.34,165.79,162.34,164.71,174366.0,154.4294,154.8497,151.6274,153.841,174366.0
2020-04-07 09:40:00,164.54,165.29,163.25,163.63,62424.0,153.6822,154.3827,152.4774,152.8323,62424.0
2020-04-07 09:50:00,163.5,165.29,163.09,164.66,23073.0,152.7109,154.3827,152.3279,153.7943,23073.0
2020-04-07 10:00:00,164.75,165.5,163.96,164.19,33198.0,153.8784,154.5789,153.1405,153.3553,33198.0
2020-04-07 10:10:00,164.19,164.52,163.02,164.07,20103.0,153.3553,153.6635,152.2625,153.2432,20103.0
2020-04-07 10:20:00,164.11,164.16,162.71,162.71,42094.0,153.2806,153.3273,151.973,151.973,42094.0
2020-04-07 10:30:00,162.99,165.0,162.71,164.82,38746.0,152.2345,154.1119,151.973,153.9438,38746.0
2020-04-07 10:40:00,164.74,165.23,164.39,164.78,24658.0,153.869,154.3267,153.5421,153.9064,24658.0
2020-04-07 10:50:00,164.78,164.88,163.84,163.95,48374.0,153.9064,153.9998,153.0284,153.1312,48374.0
2020-04-07 11:00:00,163.95,164.18,163.72,163.9,26024.0,153.1312,153.346,152.9163,153.0845,26024.0
2020-04-07 11:10:00,163.91,164.08,163.16,163.21,56630.0,153.0938,153.2526,152.3933,152.44,56630.0
2020-04-07 11:20:00,163.1,163.85,163.0,163.72,31240.0,152.3373,153.0378,152.2439,152.9163,31240.0
2020-04-07 11:30:00,163.64,164.71,163.4,164.21,27520.0,152.8416,153.841,152.6175,153.374,27520.0
2020-04-07 11:40:00,164.35,165.29,164.31,164.73,11594.0,153.5048,154.3827,153.4674,153.8597,11594.0
2020-04-07 11:50:00,164.81,165.63,164.56,165.09,171818.0,153.9344,154.7003,153.7009,154.1959,171818.0
2020-04-07 12:00:00,165.15,165.73,164.98,165.73,22777.0,154.252,154.7937,154.0932,154.7937,22777.0
2020-04-07 12:10:00,165.59,166.3,165.39,166.3,11760.0,154.6629,155.3261,154.4761,155.3261,11760.0
2020-04-07 12:20:00,166.38,166.64,165.65,166.07,13460.0,155.4008,155.6437,154.719,155.1113,13460.0
2020-04-07 12:30:00,166.0,166.0,164.8,165.05,15469.0,155.0459,155.0459,153.9251,154.1586,15469.0
2020-04-07 12:40:00,164.97,165.79,164.96,165.71,13292.0,154.0839,154.8497,154.0745,154.775,13292.0
2020-04-07 12:50:00,165.67,165.73,165.29,165.42,13196.0,154.7377,154.7937,154.3827,154.5042,13196.0
2020-04-07 13:00:00,165.43,165.66,165.01,165.44,12849.0,154.5135,154.7283,154.1212,154.5228,12849.0
2020-04-07 13:10:00,165.43,165.64,165.23,165.23,15036.0,154.5135,154.7096,154.3267,154.3267,15036.0
2020-04-07 13:20:00,165.27,165.42,164.94,165.28,14122.0,154.3641,154.5042,154.0558,154.3734,14122.0
2020-04-07 13:30:00,165.36,165.43,164.87,165.3,12577.0,154.4481,154.5135,153.9905,154.3921,12577.0
2020-04-07 13:40:00,165.33,165.52,165.06,165.31,12589.0,154.4201,154.5976,154.1679,154.4014,12589.0
2020-04-07 13:50:00,165.04,165.29,164.84,164.99,11201.0,154.1492,154.3827,153.9624,154.1025,11201.0
2020-04-07 14:00:00,165.0,165.0,163.84,164.08,12849.0,154.1119,154.1119,153.0284,153.2526,12849.0
2020-04-07 14:10:00,164.09,164.7,164.09,164.37,7529.0,153.2619,153.8317,153.2619,153.5234,7529.0
2020-04-07 14:20:00,164.42,164.92,163.86,164.41,11272.0,153.5701,154.0372,153.0471,153.5608,11272.0
2020-04-07 14:30:00,164.33,164.78,163.86,164.04,11499.0,153.4861,153.9064,153.0471,153.2152,11499.0
2020-04-07 14:40:00,164.04,164.41,163.78,163.95,8047.0,153.2152,153.5608,152.9724,153.1312,8047.0
2020-04-07 14:50:00,163.84,164.05,162.61,163.46,21082.0,153.0284,153.2246,151.8796,152.6735,21082.0
2020-04-07 15:00:00,163.46,164.53,163.39,164.52,19910.0,152.6735,153.6729,152.6081,153.6635,19910.0
2020-04-07 15:10:00,164.3,164.71,163.63,163.77,14309.0,153.4581,153.841,152.8323,152.963,14309.0
2020-04-07 15:20:00,163.79,163.97,163.01,163.55,19194.0,152.9817,153.1498,152.2532,152.7576,19194.0
2020-04-07 15:30:00,163.41,164.34,162.78,164.22,20784.0,152.6268,153.4954,152.0384,153.3833,20784.0
2020-04-07 15:40:00,164.33,165.32,164.22,165.24,36744.0,153.4861,154.4108,153.3833,154.336,36744.0
2020-04-07 15:50:00,165.49,165.49,162.79,163.33,92719.0,154.5695,154.5695,152.0477,152.5521,92719.0
2020-04-08 09:30:00,163.55,165.41,163.4,163.52,33045.0,152.7576,154.4948,152.6175,152.7295,33045.0
2020-04-08 09:40:00,163.65,164.25,162.84,162.84,14288.0,152.851,153.4114,152.0944,152.0944,14288.0
2020-04-08 09:50:00,162.99,163.51,162.25,162.41,28317.0,152.2345,152.7202,151.5433,151.6928,28317.0
2020-04-08 10:00:00,162.43,163.1,162.13,162.82,17507.0,151.7115,152.3373,151.4313,152.0757,17507.0
2020-04-08 10:10:00,162.9,164.0,162.9,164.0,5554.0,152.1505,153.1779,152.1505,153.1779,5554.0
2020-04-08 10:20:00,163.96,164.42,163.6,164.09,8587.0,153.1405,153.5701,152.8043,153.2619,8587.0
2020-04-08 10:30:00,163.95,164.52,163.88,164.35,8748.0,153.1312,153.6635,153.0658,153.5048,8748.0
2020-04-08 10:40:00,164.51,164.65,163.72,164.22,5342.0,153.6542,153.785,152.9163,153.3833,5342.0
2020-04-08 10:50:00,164.31,164.62,164.09,164.55,10886.0,153.4674,153.7569,153.2619,153.6916,10886.0
2020-04-08 11:00:00,164.64,164.76,164.34,164.67,15304.0,153.7756,153.8877,153.4954,153.8037,15304.0
2020-04-08 11:10:00,164.76,165.27,164.75,165.08,23837.0,153.8877,154.3641,153.8784,154.1866,23837.0
2020-04-08 11:20:00,165.14,165.76,165.03,165.52,7296.0,154.2426,154.8217,154.1399,154.5976,7296.0
2020-04-08 11:30:00,165.63,165.96,165.15,165.96,16931.0,154.7003,155.0085,154.252,155.0085,16931.0
2020-04-08 11:40:00,166.12,166.12,165.6,165.95,5700.0,155.158,155.158,154.6723,154.9992,5700.0
2020-04-08 11:50:00,165.91,165.92,164.63,164.72,15754.0,154.9618,154.9712,153.7663,153.8504,15754.0
2020-04-08 12:00:00,164.66,164.8,163.92,164.18,13956.0,153.7943,153.9251,153.1031,153.346,13956.0
2020-04-08 12:10:00,164.21,164.63,163.69,164.29,10127.0,153.374,153.7663,152.8883,153.4487,10127.0
2020-04-08 12:20:00,164.43,164.91,164.35,164.63,11762.0,153.5795,154.0278,153.5048,153.7663,11762.0
2020-04-08 12:30:00,164.72,165.28,164.6,165.28,13516.0,153.8504,154.3734,153.7383,154.3734,13516.0
2020-04-08 12:40:00,165.59,166.0,165.49,165.49,4021.0,154.6629,155.0459,154.5695,154.5695,4021.0
2020-04-08 12:50:00,165.55,165.74,165.02,165.23,14250.0,154.6256,154.803,154.1306,154.3267,14250.0
2020-04-08 13:00:00,165.13,165.35,164.93,164.95,14252.0,154.2333,154.4388,154.0465,154.0652,14252.0
2020-04-08 13:10:00,164.95,165.28,164.79,165.26,9227.0,154.0652,154.3734,153.9157,154.3547,9227.0
2020-04-08 13:20:00,165.22,165.41,164.87,164.87,25826.0,154.3174,154.4948,153.9905,153.9905,25826.0
2020-04-08 13:30:00,164.94,165.25,164.7,164.94,65971.0,154.0558,154.3454,153.8317,154.0558,65971.0
2020-04-08 13:40:00,164.99,165.15,164.69,164.74,8632.0,154.1025,154.252,153.8223,153.869,8632.0
2020-04-08 13:50:00,164.81,165.08,164.79,164.96,131243.0,153.9344,154.1866,153.9157,154.0745,131243.0
2020-04-08 14:00:00,165.06,165.69,164.99,165.61,23408.0,154.1679,154.7563,154.1025,154.6816,23408.0
2020-04-08 14:10:00,165.61,165.77,165.48,165.58,39989.0,154.6816,154.8311,154.5602,154.6536,39989.0
2020-04-08 14:20:00,165.67,165.86,165.41,165.71,57112.0,154.7377,154.9151,154.4948,154.775,57112.0
2020-04-08 14:30:00,165.73,165.73,165.1,165.56,30425.0,154.7937,154.7937,154.2053,154.6349,30425.0
2020-04-08 14:40:00,165.58,165.65,164.92,165.06,36938.0,154.6536,154.719,154.0372,154.1679,36938.0
2020-04-08 14:50:00,165.13,165.77,165.13,165.45,64490.0,154.2333,154.8311,154.2333,154.5322,64490.0
2020-04-08 15:00:00,165.44,165.45,164.98,165.26,100949.0,154.5228,154.5322,154.0932,154.3547,100949.0
2020-04-08 15:10:00,165.25,166.11,165.08,166.03,46795.0,154.3454,155.1486,154.1866,155.0739,46795.0
2020-04-08 15:20:00,166.1,166.13,165.76,166.03,30400.0,155.1393,155.1673,154.8217,155.0739,30400.0
2020-04-08 15:30:00,166.04,166.1,165.38,165.85,38608.0,155.0832,155.1393,154.4668,154.9058,38608.0
2020-04-08 15:40:00,165.82,166.1,165.41,165.97,41786.0,154.8778,155.1393,154.4948,155.0179,41786.0
2020-04-08 15:50:00,166.05,166.76,165.32,165.73,128173.0,155.0926,155.7557,154.4108,154.7937,128173.0
2020-04-09 09:30:00,167.98,169.24,166.95,167.76,184246.0,156.8952,158.0721,155.9332,156.6897,184246.0
2020-04-09 09:40:00,167.76,168.51,166.83,167.14,133290.0,156.6897,157.3903,155.8211,156.1107,133290.0
2020-04-09 09:50:00,167.04,167.57,166.07,167.49,164478.0,156.0173,156.5123,155.1113,156.4376,164478.0
2020-04-09 10:00:00,167.86,168.17,165.89,166.69,112618.0,156.7831,157.0727,154.9431,155.6904,112618.0
2020-04-09 10:10:00,166.75,167.14,165.91,166.39,66258.0,155.7464,156.1107,154.9618,155.4101,66258.0
2020-04-09 10:20:00,166.39,167.0,166.04,166.8,70913.0,155.4101,155.9799,155.0832,155.7931,70913.0
2020-04-09 10:30:00,166.92,166.95,165.49,166.32,105485.0,155.9052,155.9332,154.5695,155.3448,105485.0
2020-04-09 10:40:00,166.32,166.34,165.2,165.66,104259.0,155.3448,155.3634,154.2987,154.7283,104259.0
2020-04-09 10:50:00,165.8,166.31,165.61,166.1,61555.0,154.8591,155.3354,154.6816,155.1393,61555.0
2020-04-09 11:00:00,165.96,166.09,165.33,165.88,74284.0,155.0085,155.1299,154.4201,154.9338,74284.0
2020-04-09 11:10:00,165.98,166.0,165.33,165.5,32081.0,155.0272,155.0459,154.4201,154.5789,32081.0
2020-04-09 11:20:00,165.5,165.56,164.53,165.37,54685.0,154.5789,154.6349,153.6729,154.4575,54685.0
2020-04-09 11:30:00,165.31,165.5,165.19,165.32,59396.0,154.4014,154.5789,154.2893,154.4108,59396.0
2020-04-09 11:40:00,165.37,165.41,164.88,165.11,40888.0,154.4575,154.4948,153.9998,154.2146,40888.0
2020-04-09 11:50:00,165.14,165.15,163.92,164.82,56449.0,154.2426,154.252,153.1031,153.9438,56449.0
2020-04-09 12:00:00,164.82,165.44,164.76,165.21,51647.0,153.9438,154.5228,153.8877,154.308,51647.0
2020-04-09 12:10:00,165.18,165.25,164.62,165.02,76238.0,154.28,154.3454,153.7569,154.1306,76238.0
2020-04-09 12:20:00,165.0,166.0,164.85,165.89,59853.0,154.1119,155.0459,153.9718,154.9431,59853.0
2020-04-09 12:30:00,165.94,166.16,165.88,166.0,28170.0,154.9898,155.1953,154.9338,155.0459,28170.0
2020-04-09 12:40:00,166.0,166.42,165.88,166.01,86365.0,155.0459,155.4382,154.9338,155.0552,86365.0
2020-04-09 12:50:00,165.96,166.53,165.87,166.28,26677.0,155.0085,155.5409,154.9245,155.3074,26677.0
2020-04-09 13:00:00,166.28,166.35,166.01,166.06,30632.0,155.3074,155.3728,155.0552,155.1019,30632.0
2020-04-09 13:10:00,166.13,166.14,165.13,165.33,29906.0,155.1673,155.1766,154.2333,154.4201,29906.0
2020-04-09 13:20:00,165.29,165.6,165.15,165.5,19865.0,154.3827,154.6723,154.252,154.5789,19865.0
2020-04-09 13:30:00,165.51,165.9,165.21,165.25,24794.0,154.5882,154.9525,154.308,154.3454,24794.0
2020-04-09 13:40:00,165.22,165.6,165.18,165.35,15488.0,154.3174,154.6723,154.28,154.4388,15488.0
2020-04-09 13:50:00,165.29,165.65,164.81,164.94,15897.0,154.3827,154.719,153.9344,154.0558,15897.0
2020-04-09 14:00:00,164.93,165.16,164.58,164.69,17755.0,154.0465,154.2613,153.7196,153.8223,17755.0
2020-04-09 14:10:00,164.73,165.33,164.73,164.93,20529.0,153.8597,154.4201,153.8597,154.0465,20529.0
2020-04-09 14:20:00,165.02,165.11,164.27,164.41,16506.0,154.1306,154.2146,153.43,153.5608,16506.0
2020-04-09 14:30:00,164.42,165.04,164.33,164.76,17061.0,153.5701,154.1492,153.4861,153.8877,17061.0
2020-04-09 14:40:00,164.79,165.27,164.36,164.44,29363.0,153.9157,154.3641,153.5141,153.5888,29363.0
2020-04-09 14:50:00,164.48,164.58,163.79,164.55,30250.0,153.6262,153.7196,152.9817,153.6916,30250.0
2020-04-09 15:00:00,164.59,165.25,164.2,164.74,60918.0,153.7289,154.3454,153.3647,153.869,60918.0
2020-04-09 15:10:00,164.81,165.26,164.71,164.81,25657.0,153.9344,154.3547,153.841,153.9344,25657.0
2020-04-09 15:20:00,164.85,165.04,164.32,165.04,26148.0,153.9718,154.1492,153.4767,154.1492,26148.0
2020-04-09 15:30:00,165.0,165.61,164.84,165.22,37408.0,154.1119,154.6816,153.9624,154.3174,37408.0
2020-04-09 15:40:00,165.21,165.47,164.47,164.58,44828.0,154.308,154.5509,153.6168,153.7196,44828.0
2020-04-09 15:50:00,164.69,165.47,164.3,164.96,98168.0,153.8223,154.5509,153.4581,154.0745,98168.0
2020-04-13 09:30:00,164.13,164.13,162.8,163.3,54181.0,153.2993,153.2993,152.057,152.5241,54181.0
2020-04-13 09:40:00,163.32,163.65,160.71,162.05,57370.0,152.5427,152.851,150.105,151.3565,57370.0
2020-04-13 09:50:00,162.2,162.37,160.79,160.94,61635.0,151.4966,151.6554,150.1797,150.3198,61635.0
2020-04-13 10:00:00,161.03,162.17,161.02,162.0,15889.0,150.4038,151.4686,150.3945,151.3098,15889.0
2020-04-13 10:10:00,162.05,163.31,161.21,162.47,31607.0,151.3565,152.5334,150.572,151.7488,31607.0
2020-04-13 10:20:00,162.14,162.68,161.26,161.46,23453.0,151.4406,151.945,150.6187,150.8055,23453.0
2020-04-13 10:30:00,161.34,161.83,160.72,161.18,46346.0,150.6934,151.1511,150.1143,150.544,46346.0
2020-04-13 10:40:00,161.44,161.62,161.0,161.46,44325.0,150.7868,150.9549,150.3758,150.8055,44325.0
2020-04-13 10:50:00,161.5,162.02,161.21,162.02,49464.0,150.8428,151.3285,150.572,151.3285,49464.0
2020-04-13 11:00:00,162.18,162.18,161.4,161.4,30524.0,151.478,151.478,150.7494,150.7494,30524.0
2020-04-13 11:10:00,161.5,161.75,160.43,160.43,53260.0,150.8428,151.0763,149.8434,149.8434,53260.0
2020-04-13 11:20:00,160.26,161.35,160.25,161.35,74887.0,149.6847,150.7027,149.6753,150.7027,74887.0
2020-04-13 11:30:00,161.29,161.46,160.95,160.95,51250.0,150.6467,150.8055,150.3291,150.3291,51250.0
2020-04-13 11:40:00,161.0,161.25,160.6,161.07,29756.0,150.3758,150.6093,150.0022,150.4412,29756.0
2020-04-13 11:50:00,161.04,161.91,160.93,161.82,79457.0,150.4132,151.2258,150.3104,151.1417,79457.0
2020-04-13 12:00:00,161.81,162.08,161.75,161.77,32112.0,151.1324,151.3846,151.0763,151.095,32112.0
2020-04-13 12:10:00,161.84,162.26,161.8,162.15,40251.0,151.1604,151.5527,151.123,151.4499,40251.0
2020-04-13 12:20:00,162.21,162.87,162.12,162.56,20188.0,151.506,152.1224,151.4219,151.8329,20188.0
2020-04-13 12:30:00,162.35,162.4,161.72,161.84,28106.0,151.6367,151.6834,151.0483,151.1604,28106.0
2020-04-13 12:40:00,161.86,162.3,161.82,162.23,12124.0,151.1791,151.59,151.1417,151.5247,12124.0
2020-04-13 12:50:00,162.22,162.23,160.9,161.28,7670.0,151.5153,151.5247,150.2824,150.6374,7670.0
2020-04-13 13:00:00,161.37,161.37,160.58,160.61,12856.0,150.7214,150.7214,149.9835,150.0116,12856.0
2020-04-13 13:10:00,160.5,160.57,160.05,160.09,10949.0,149.9088,149.9742,149.4885,149.5259,10949.0
2020-04-13 13:20:00,160.01,160.18,159.72,160.18,12281.0,149.4512,149.6099,149.1803,149.6099,12281.0
2020-04-13 13:30:00,160.07,160.58,160.07,160.55,25934.0,149.5072,149.9835,149.5072,149.9555,25934.0
2020-04-13 13:40:00,160.47,160.64,160.32,160.47,16869.0,149.8808,150.0396,149.7407,149.8808,16869.0
2020-04-13 13:50:00,160.51,160.95,160.26,160.57,24686.0,149.9182,150.3291,149.6847,149.9742,24686.0
2020-04-13 14:00:00,160.66,160.84,160.36,160.41,11778.0,150.0583,150.2264,149.7781,149.8248,11778.0
2020-04-13 14:10:00,160.41,160.66,160.01,160.5,20828.0,149.8248,150.0583,149.4512,149.9088,20828.0
2020-04-13 14:20:00,160.42,160.88,160.11,160.74,16665.0,149.8341,150.2637,149.5446,150.133,16665.0
2020-04-13 14:30:00,160.86,161.19,160.78,161.05,13368.0,150.2451,150.5533,150.1703,150.4225,13368.0
2020-04-13 14:40:00,161.05,161.06,160.54,160.87,11976.0,150.4225,150.4319,149.9462,150.2544,11976.0
2020-04-13 14:50:00,160.96,161.43,160.76,161.28,10940.0,150.3385,150.7775,150.1517,150.6374,10940.0
2020-04-13 15:00:00,161.3,161.34,160.3,160.43,22912.0,150.656,150.6934,149.722,149.8434,22912.0
2020-04-13 15:10:00,160.42,161.28,160.41,161.28,18912.0,149.8341,150.6374,149.8248,150.6374,18912.0
2020-04-13 15:20:00,161.33,161.58,161.13,161.58,34944.0,150.6841,150.9176,150.4972,150.9176,34944.0
2020-04-13 15:30:00,161.56,162.31,161.43,161.87,45598.0,150.8989,151.5994,150.7775,151.1884,45598.0
2020-04-13 15:40:00,161.97,162.85,161.83,162.69,38795.0,151.2818,152.1037,151.1511,151.9543,38795.0
2020-04-13 15:50:00,162.86,162.86,161.3,162.03,112684.0,152.1131,152.1131,150.656,151.3379,112684.0
2020-04-14 09:30:00,166.08,167.33,165.42,166.18,93639.0,155.1206,156.2881,154.5042,155.214,93639.0
2020-04-14 09:40:00,166.18,167.0,165.88,166.55,50459.0,155.214,155.9799,154.9338,155.5596,50459.0
2020-04-14 09:50:00,166.42,166.87,166.04,166.44,87093.0,155.4382,155.8585,155.0832,155.4569,87093.0
2020-04-14 10:00:00,166.53,166.7,165.81,166.22,103205.0,155.5409,155.6997,154.8684,155.2514,103205.0
2020-04-14 10:10:00,166.15,166.65,165.43,165.46,108989.0,155.186,155.653,154.5135,154.5415,108989.0
2020-04-14 10:20:00,165.49,166.0,165.39,165.47,103905.0,154.5695,155.0459,154.4761,154.5509,103905.0
2020-04-14 10:30:00,165.55,165.55,164.58,165.01,120547.0,154.6256,154.6256,153.7196,154.1212,120547.0
2020-04-14 10:40:00,165.01,165.19,164.93,165.01,112380.0,154.1212,154.2893,154.0465,154.1212,112380.0
2020-04-14 10:50:00,165.03,165.05,164.49,164.56,99507.0,154.1399,154.1586,153.6355,153.7009,99507.0
2020-04-14 11:00:00,164.6,164.67,164.09,164.14,117929.0,153.7383,153.8037,153.2619,153.3086,117929.0
2020-04-14 11:10:00,164.15,164.18,163.26,163.26,87304.0,153.318,153.346,152.4867,152.4867,87304.0
2020-04-14 11:20:00,163.28,163.57,162.63,163.56,132535.0,152.5054,152.7762,151.8983,152.7669,132535.0
2020-04-14 11:30:00,163.56,164.31,163.36,163.77,151621.0,152.7669,153.4674,152.5801,152.963,151621.0
2020-04-14 11:40:00,163.82,164.31,163.58,163.78,82622.0,153.0097,153.4674,152.7856,152.9724,82622.0
2020-04-14 11:50:00,163.9,163.97,163.35,163.85,101319.0,153.0845,153.1498,152.5708,153.0378,101319.0
2020-04-14 12:00:00,163.93,165.0,163.8,164.96,37115.0,153.1125,154.1119,152.9911,154.0745,37115.0
2020-04-14 12:10:00,164.99,165.05,164.34,164.99,51936.0,154.1025,154.1586,153.4954,154.1025,51936.0
2020-04-14 12:20:00,164.97,164.98,164.26,164.48,64836.0,154.0839,154.0932,153.4207,153.6262,64836.0
2020-04-14 12:30:00,164.49,164.59,164.29,164.35,54586.0,153.6355,153.7289,153.4487,153.5048,54586.0
2020-04-14 12:40:00,164.39,164.49,163.97,164.2,42874.0,153.5421,153.6355,153.1498,153.3647,42874.0
2020-04-14 12:50:00,164.25,165.34,164.25,165.04,51716.0,153.4114,154.4294,153.4114,154.1492,51716.0
2020-04-14 13:00:00,164.96,165.1,164.86,164.94,34338.0,154.0745,154.2053,153.9811,154.0558,34338.0
2020-04-14 13:10:00,164.95,165.15,164.95,164.99,16140.0,154.0652,154.252,154.0652,154.1025,16140.0
2020-04-14 13:20:00,164.96,165.1,164.88,164.97,17190.0,154.0745,154.2053,153.9998,154.0839,17190.0
2020-04-14 13:30:00,165.0,165.36,164.92,165.16,47565.0,154.1119,154.4481,154.0372,154.2613,47565.0
2020-04-14 13:40:00,165.16,165.17,164.91,165.03,26307.0,154.2613,154.2707,154.0278,154.1399,26307.0
2020-04-14 13:50:00,165.03,165.07,164.96,165.03,28386.0,154.1399,154.1773,154.0745,154.1399,28386.0
2020-04-14 14:00:00,165.0,165.19,164.83,165.09,17754.0,154.1119,154.2893,153.9531,154.1959,17754.0
2020-04-14 14:10:00,165.09,165.15,164.87,164.93,18289.0,154.1959,154.252,153.9905,154.0465,18289.0
2020-04-14 14:20:00,164.97,165.67,164.9,165.07,263908.0,154.0839,154.7377,154.0185,154.1773,263908.0
2020-04-14 14:30:00,165.15,165.64,165.03,165.07,36897.0,154.252,154.7096,154.1399,154.1773,36897.0
2020-04-14 14:40:00,165.1,165.34,164.81,165.04,35999.0,154.2053,154.4294,153.9344,154.1492,35999.0
2020-04-14 14:50:00,165.07,165.38,165.05,165.12,29932.0,154.1773,154.4668,154.1586,154.224,29932.0
2020-04-14 15:00:00,165.13,165.13,164.8,164.98,37167.0,154.2333,154.2333,153.9251,154.0932,37167.0
2020-04-14 15:10:00,164.97,165.03,164.75,164.98,28729.0,154.0839,154.1399,153.8784,154.0932,28729.0
2020-04-14 15:20:00,164.94,165.07,164.66,164.99,31126.0,154.0558,154.1773,153.7943,154.1025,31126.0
2020-04-14 15:30:00,164.9,165.08,164.67,164.86,41391.0,154.0185,154.1866,153.8037,153.9811,41391.0
2020-04-14 15:40:00,164.86,164.93,164.43,164.8,145509.0,153.9811,154.0465,153.5795,153.9251,145509.0
2020-04-14 15:50:00,164.8,165.16,164.35,164.92,227300.0,153.9251,154.2613,153.5048,154.0372,227300.0
2020-04-15 09:30:00,160.0,162.99,157.58,158.85,158739.0,149.4418,152.2345,147.1815,148.3677,158739.0
2020-04-15 09:40:00,159.26,159.47,158.4,159.47,36540.0,148.7506,148.9468,147.9474,148.9468,36540.0
2020-04-15 09:50:00,159.43,160.42,159.08,160.2,35317.0,148.9094,149.8341,148.5825,149.6286,35317.0
2020-04-15 10:00:00,160.21,160.45,159.21,159.86,34799.0,149.638,149.8621,148.7039,149.3111,34799.0
2020-04-15 10:10:00,159.94,160.42,159.72,159.9,29415.0,149.3858,149.8341,149.1803,149.3484,29415.0
2020-04-15 10:20:00,159.92,159.99,159.09,159.13,28713.0,149.3671,149.4325,148.5919,148.6292,28713.0
2020-04-15 10:30:00,159.19,159.74,159.0,159.0,38671.0,148.6853,149.199,148.5078,148.5078,38671.0
2020-04-15 10:40:00,159.01,159.17,158.29,158.69,46800.0,148.5171,148.6666,147.8447,148.2183,46800.0
2020-04-15 10:50:00,158.8,158.85,158.39,158.5,33920.0,148.321,148.3677,147.9381,148.0408,33920.0
2020-04-15 11:00:00,158.55,158.55,158.06,158.16,23547.0,148.0875,148.0875,147.6298,147.7232,23547.0
2020-04-15 11:10:00,158.21,159.45,158.17,159.4,33406.0,147.7699,148.9281,147.7326,148.8814,33406.0
2020-04-15 11:20:00,159.27,159.46,158.93,159.35,26552.0,148.76,148.9375,148.4424,148.8347,26552.0
2020-04-15 11:30:00,159.28,160.04,159.27,159.81,25431.0,148.7693,149.4792,148.76,149.2644,25431.0
2020-04-15 11:40:00,159.91,159.91,159.37,159.4,36159.0,149.3578,149.3578,148.8534,148.8814,36159.0
2020-04-15 11:50:00,159.42,159.97,159.41,159.57,18998.0,148.9001,149.4138,148.8908,149.0402,18998.0
2020-04-15 12:00:00,159.62,160.28,159.54,159.65,18205.0,149.0869,149.7033,149.0122,149.1149,18205.0
2020-04-15 12:10:00,159.58,159.82,159.27,159.35,22446.0,149.0495,149.2737,148.76,148.8347,22446.0
2020-04-15 12:20:00,159.35,160.06,159.28,160.06,16413.0,148.8347,149.4979,148.7693,149.4979,16413.0
2020-04-15 12:30:00,159.99,160.49,159.7,160.42,14777.0,149.4325,149.8995,149.1616,149.8341,14777.0
2020-04-15 12:40:00,160.51,160.82,160.4,160.46,17635.0,149.9182,150.2077,149.8154,149.8715,17635.0
2020-04-15 12:50:00,160.43,160.58,160.03,160.47,35007.0,149.8434,149.9835,149.4698,149.8808,35007.0
2020-04-15 13:00:00,160.38,160.71,160.33,160.53,10219.0,149.7967,150.105,149.75,149.9368,10219.0
2020-04-15 13:10:00,160.56,161.87,160.56,161.87,27812.0,149.9649,151.1884,149.9649,151.1884,27812.0
2020-04-15 13:20:00,161.9,162.12,161.22,161.47,36910.0,151.2164,151.4219,150.5813,150.8148,36910.0
2020-04-15 13:30:00,161.43,161.6,160.89,161.13,18669.0,150.7775,150.9362,150.2731,150.4972,18669.0
2020-04-15 13:40:00,161.19,161.26,160.8,161.19,15732.0,150.5533,150.6187,150.189,150.5533,15732.0
2020-04-15 13:50:00,161.2,161.35,160.52,160.65,16398.0,150.5626,150.7027,149.9275,150.0489,16398.0
2020-04-15 14:00:00,160.58,161.14,160.58,161.09,19281.0,149.9835,150.5066,149.9835,150.4599,19281.0
2020-04-15 14:10:00,161.09,161.42,160.82,161.35,32171.0,150.4599,150.7681,150.2077,150.7027,32171.0
2020-04-15 14:20:00,161.32,161.64,160.73,160.84,33602.0,150.6747,150.9736,150.1236,150.2264,33602.0
2020-04-15 14:30:00,160.92,161.12,160.52,161.12,26286.0,150.3011,150.4879,149.9275,150.4879,26286.0
2020-04-15 14:40:00,161.07,161.09,159.78,159.9,37700.0,150.4412,150.4599,149.2363,149.3484,37700.0
2020-04-15 14:50:00,159.93,159.93,158.97,159.15,40527.0,149.3764,149.3764,148.4798,148.6479,40527.0
2020-04-15 15:00:00,159.09,159.27,158.32,158.33,60989.0,148.5919,148.76,147.8727,147.882,60989.0
2020-04-15 15:10:00,158.45,158.62,158.02,158.22,36604.0,147.9941,148.1529,147.5925,147.7793,36604.0
2020-04-15 15:20:00,158.28,158.37,157.32,157.45,45170.0,147.8353,147.9194,146.9387,147.0601,45170.0
2020-04-15 15:30:00,157.34,157.53,156.74,157.45,78286.0,146.9573,147.1348,146.3969,147.0601,78286.0
2020-04-15 15:40:00,157.43,157.56,157.02,157.23,63227.0,147.0414,147.1628,146.6585,146.8546,63227.0
2020-04-15 15:50:00,157.17,158.1,157.1,157.83,152865.0,146.7986,147.6672,146.7332,147.415,152865.0
2020-04-16 09:30:00,158.41,159.6,157.46,158.1,79497.0,147.9567,149.0682,147.0694,147.6672,79497.0
2020-04-16 09:40:00,158.1,158.56,157.57,157.79,33550.0,147.6672,148.0968,147.1722,147.3777,33550.0
2020-04-16 09:50:00,157.86,158.09,157.29,157.77,30783.0,147.443,147.6579,146.9106,147.359,30783.0
2020-04-16 10:00:00,157.79,158.46,157.35,158.09,38333.0,147.3777,148.0034,146.9667,147.6579,38333.0
2020-04-16 10:10:00,157.93,158.72,157.87,158.11,59934.0,147.5084,148.2463,147.4524,147.6765,59934.0
2020-04-16 10:20:00,158.22,158.47,158.09,158.47,34436.0,147.7793,148.0128,147.6579,148.0128,34436.0
2020-04-16 10:30:00,158.42,158.51,157.07,157.95,63546.0,147.9661,148.0501,146.7052,147.5271,63546.0
2020-04-16 10:40:00,157.93,158.4,157.79,158.4,37014.0,147.5084,147.9474,147.3777,147.9474,37014.0
2020-04-16 10:50:00,158.4,158.46,157.9,158.4,27383.0,147.9474,148.0034,147.4804,147.9474,27383.0
2020-04-16 11:00:00,158.42,158.61,158.03,158.4,45802.0,147.9661,148.1435,147.6018,147.9474,45802.0
2020-04-16 11:10:00,158.38,158.58,157.89,158.17,46604.0,147.9287,148.1155,147.4711,147.7326,46604.0
2020-04-16 11:20:00,158.24,158.32,157.96,158.07,46274.0,147.798,147.8727,147.5364,147.6392,46274.0
2020-04-16 11:30:00,158.0,158.33,157.89,158.19,41305.0,147.5738,147.882,147.4711,147.7513,41305.0
2020-04-16 11:40:00,158.21,158.24,157.38,157.5,35469.0,147.7699,147.798,146.9947,147.1068,35469.0
2020-04-16 11:50:00,157.61,158.2,157.46,158.02,36452.0,147.2095,147.7606,147.0694,147.5925,36452.0
2020-04-16 12:00:00,157.98,158.24,157.86,157.94,27313.0,147.5551,147.798,147.443,147.5178,27313.0
2020-04-16 12:10:00,157.94,158.26,156.53,157.02,60257.0,147.5178,147.8166,146.2008,146.6585,60257.0
2020-04-16 12:20:00,157.02,157.53,156.82,157.15,51704.0,146.6585,147.1348,146.4717,146.7799,51704.0
2020-04-16 12:30:00,157.08,157.08,156.31,156.68,46396.0,146.7145,146.7145,145.9953,146.3409,46396.0
2020-04-16 12:40:00,156.63,157.83,156.57,157.67,52672.0,146.2942,147.415,146.2382,147.2656,52672.0
2020-04-16 12:50:00,157.72,158.08,157.46,158.0,67262.0,147.3123,147.6485,147.0694,147.5738,67262.0
2020-04-16 13:00:00,158.03,158.31,157.97,158.18,87898.0,147.6018,147.8633,147.5458,147.7419,87898.0
2020-04-16 13:10:00,158.14,158.39,157.95,158.16,71521.0,147.7046,147.9381,147.5271,147.7232,71521.0
2020-04-16 13:20:00,158.17,159.03,158.13,158.67,125527.0,147.7326,148.5358,147.6952,148.1996,125527.0
2020-04-16 13:30:00,158.65,158.81,158.48,158.58,137948.0,148.1809,148.3303,148.0221,148.1155,137948.0
2020-04-16 13:40:00,158.67,158.76,158.54,158.6,51952.0,148.1996,148.2836,148.0782,148.1342,51952.0
2020-04-16 13:50:00,158.6,158.68,158.38,158.62,56743.0,148.1342,148.2089,147.9287,148.1529,56743.0
2020-04-16 14:00:00,158.6,158.94,158.25,158.94,81738.0,148.1342,148.4518,147.8073,148.4518,81738.0
2020-04-16 14:10:00,158.92,159.38,158.88,159.29,84035.0,148.4331,148.8627,148.3957,148.7787,84035.0
2020-04-16 14:20:00,159.26,159.28,158.74,158.97,45971.0,148.7506,148.7693,148.265,148.4798,45971.0
2020-04-16 14:30:00,158.91,160.0,158.85,159.95,99780.0,148.4237,149.4418,148.3677,149.3951,99780.0
2020-04-16 14:40:00,159.92,160.14,159.59,159.79,66422.0,149.3671,149.5726,149.0589,149.2457,66422.0
2020-04-16 14:50:00,159.85,160.31,159.68,159.91,54656.0,149.3017,149.7314,149.1429,149.3578,54656.0
2020-04-16 15:00:00,159.95,160.0,159.4,159.51,47689.0,149.3951,149.4418,148.8814,148.9842,47689.0
2020-04-16 15:10:00,159.51,160.62,159.35,160.62,123215.0,148.9842,150.0209,148.8347,150.0209,123215.0
2020-04-16 15:20:00,160.51,160.58,160.17,160.42,69291.0,149.9182,149.9835,149.6006,149.8341,69291.0
2020-04-16 15:30:00,160.4,161.19,160.17,160.75,68210.0,149.8154,150.5533,149.6006,150.1423,68210.0
2020-04-16 15:40:00,160.83,160.91,160.2,160.83,101318.0,150.217,150.2918,149.6286,150.217,101318.0
2020-04-16 15:50:00,160.64,162.37,160.63,161.87,245881.0,150.0396,151.6554,150.0302,151.1884,245881.0
2020-04-17 09:30:00,167.15,168.76,166.32,168.69,313620.0,156.12,157.6238,155.3448,157.5584,313620.0
2020-04-17 09:40:00,168.7,170.35,168.51,170.25,176871.0,157.5677,159.1088,157.3903,159.0154,176871.0
2020-04-17 09:50:00,170.15,170.21,167.83,168.22,237601.0,158.922,158.9781,156.7551,157.1194,237601.0
2020-04-17 10:00:00,168.32,168.78,167.33,168.29,176380.0,157.2128,157.6424,156.2881,157.1848,176380.0
2020-04-17 10:10:00,168.28,168.45,167.39,167.62,84303.0,157.1754,157.3342,156.3442,156.559,84303.0
2020-04-17 10:20:00,167.59,168.05,167.36,167.89,87129.0,156.531,156.9606,156.3161,156.8112,87129.0
2020-04-17 10:30:00,167.89,168.0,167.37,167.61,76550.0,156.8112,156.9139,156.3255,156.5496,76550.0
2020-04-17 10:40:00,167.6,167.91,166.69,167.4,66405.0,156.5403,156.8298,155.6904,156.3535,66405.0
2020-04-17 10:50:00,167.49,168.1,167.39,167.95,72715.0,156.4376,157.0073,156.3442,156.8672,72715.0
2020-04-17 11:00:00,167.9,168.29,167.52,167.79,93959.0,156.8205,157.1848,156.4656,156.7178,93959.0
2020-04-17 11:10:00,167.77,167.89,167.31,167.54,60252.0,156.6991,156.8112,156.2694,156.4843,60252.0
2020-04-17 11:20:00,167.55,167.99,167.3,167.55,25490.0,156.4936,156.9046,156.2601,156.4936,25490.0
2020-04-17 11:30:00,167.54,168.22,167.46,167.94,51198.0,156.4843,157.1194,156.4095,156.8579,51198.0
2020-04-17 11:40:00,168.0,168.29,167.87,168.15,78312.0,156.9139,157.1848,156.7925,157.054,78312.0
2020-04-17 11:50:00,168.13,168.29,168.06,168.29,62630.0,157.0353,157.1848,156.9699,157.1848,62630.0
2020-04-17 12:00:00,168.31,168.62,168.1,168.23,32976.0,157.2035,157.493,157.0073,157.1287,32976.0
2020-04-17 12:10:00,168.22,169.37,168.18,169.05,26663.0,157.1194,158.1935,157.082,157.8946,26663.0
2020-04-17 12:20:00,169.03,169.05,168.31,168.53,29742.0,157.8759,157.8946,157.2035,157.4089,29742.0
2020-04-17 12:30:00,168.54,169.02,168.52,168.99,21396.0,157.4183,157.8666,157.3996,157.8386,21396.0
2020-04-17 12:40:00,169.02,169.49,168.95,169.2,19288.0,157.8666,158.3056,157.8012,158.0347,19288.0
2020-04-17 12:50:00,169.3,170.58,169.21,170.08,26768.0,158.1281,159.3237,158.0441,158.8567,26768.0
2020-04-17 13:00:00,170.08,170.52,169.94,170.37,19618.0,158.8567,159.2676,158.7259,159.1275,19618.0
2020-04-17 13:10:00,170.41,171.06,170.03,170.84,47443.0,159.1649,159.772,158.81,159.5665,47443.0
2020-04-17 13:20:00,170.84,171.3,170.27,171.18,124671.0,159.5665,159.9961,159.0341,159.8841,124671.0
2020-04-17 13:30:00,171.2,171.37,170.36,170.49,38270.0,159.9027,160.0615,159.1182,159.2396,38270.0
2020-04-17 13:40:00,170.37,170.71,170.12,170.41,20921.0,159.1275,159.4451,158.894,159.1649,20921.0
2020-04-17 13:50:00,170.41,171.18,170.31,171.14,36572.0,159.1649,159.8841,159.0715,159.8467,36572.0
2020-04-17 14:00:00,171.12,171.13,170.66,170.88,43026.0,159.828,159.8374,159.3984,159.6039,43026.0
2020-04-17 14:10:00,170.88,171.23,170.73,171.07,38583.0,159.6039,159.9308,159.4638,159.7813,38583.0
2020-04-17 14:20:00,171.18,171.55,171.06,171.09,27704.0,159.8841,160.2296,159.772,159.8,27704.0
2020-04-17 14:30:00,171.09,171.77,170.76,171.67,45789.0,159.8,160.4351,159.4918,160.3417,45789.0
2020-04-17 14:40:00,171.69,172.18,171.18,171.3,51059.0,160.3604,160.8181,159.8841,159.9961,51059.0
2020-04-17 14:50:00,171.35,171.53,170.4,171.04,50889.0,160.0428,160.211,159.1555,159.7533,50889.0
2020-04-17 15:00:00,171.0,171.25,170.76,171.08,76018.0,159.7159,159.9494,159.4918,159.7907,76018.0
2020-04-17 15:10:00,171.14,172.17,171.14,172.09,46075.0,159.8467,160.8087,159.8467,160.734,46075.0
2020-04-17 15:20:00,172.13,172.62,172.06,172.39,52104.0,160.7714,161.229,160.706,161.0142,52104.0
2020-04-17 15:30:00,172.39,173.59,172.39,173.22,91089.0,161.0142,162.135,161.0142,161.7894,91089.0
2020-04-17 15:40:00,173.22,174.22,173.01,174.2,114101.0,161.7894,162.7235,161.5933,162.7048,114101.0
2020-04-17 15:50:00,174.61,175.05,173.79,174.16,253233.0,163.0877,163.4987,162.3218,162.6674,253233.0
2020-04-20 09:30:00,171.94,172.97,171.0,171.94,60190.0,160.5939,161.5559,159.7159,160.5939,60190.0
2020-04-20 09:40:00,172.24,172.6,170.34,171.25,79687.0,160.8741,161.2104,159.0995,159.9494,79687.0
2020-04-20 09:50:00,171.39,171.44,169.89,170.19,35389.0,160.0802,160.1269,158.6792,158.9594,35389.0
2020-04-20 10:00:00,170.2,170.2,169.34,169.49,24411.0,158.9687,158.9687,158.1655,158.3056,24411.0
2020-04-20 10:10:00,169.45,171.07,169.45,170.04,45073.0,158.2682,159.7813,158.2682,158.8193,45073.0
2020-04-20 10:20:00,170.04,170.67,169.84,170.31,26625.0,158.8193,159.4077,158.6325,159.0715,26625.0
2020-04-20 10:30:00,170.31,170.32,169.56,169.66,19839.0,159.0715,159.0808,158.371,158.4644,19839.0
2020-04-20 10:40:00,169.7,170.72,168.9,170.72,36604.0,158.5017,159.4544,157.7545,159.4544,36604.0
2020-04-20 10:50:00,170.69,172.0,170.69,171.79,26661.0,159.4264,160.65,159.4264,160.4538,26661.0
2020-04-20 11:00:00,171.78,172.76,171.72,172.75,21898.0,160.4445,161.3598,160.3884,161.3505,21898.0
2020-04-20 11:10:00,172.66,172.75,171.56,172.04,22566.0,161.2664,161.3505,160.239,160.6873,22566.0
2020-04-20 11:20:00,171.98,172.48,171.77,171.88,29645.0,160.6313,161.0983,160.4351,160.5379,29645.0
2020-04-20 11:30:00,171.87,172.09,171.63,171.93,19639.0,160.5285,160.734,160.3044,160.5846,19639.0
2020-04-20 11:40:00,171.93,172.24,171.77,171.94,12808.0,160.5846,160.8741,160.4351,160.5939,12808.0
2020-04-20 11:50:00,171.95,172.36,171.56,171.7,36776.0,160.6033,160.9862,160.239,160.3697,36776.0
2020-04-20 12:00:00,171.71,171.71,171.23,171.39,12586.0,160.3791,160.3791,159.9308,160.0802,12586.0
2020-04-20 12:10:00,171.34,171.36,171.01,171.05,11286.0,160.0335,160.0522,159.7253,159.7626,11286.0
2020-04-20 12:20:00,171.02,171.44,170.82,171.17,11935.0,159.7346,160.1269,159.5478,159.8747,11935.0
2020-04-20 12:30:00,171.28,171.93,171.07,171.64,10543.0,159.9775,160.5846,159.7813,160.3137,10543.0
2020-04-20 12:40:00,171.51,171.63,171.08,171.21,6304.0,160.1923,160.3044,159.7907,159.9121,6304.0
2020-04-20 12:50:00,171.25,171.28,170.81,171.09,10184.0,159.9494,159.9775,159.5385,159.8,10184.0
2020-04-20 13:00:00,171.06,171.09,169.83,169.95,27249.0,159.772,159.8,158.6231,158.7352,27249.0
2020-04-20 13:10:00,169.97,170.15,169.15,169.31,22973.0,158.7539,158.922,157.988,158.1375,22973.0
2020-04-20 13:20:00,169.06,169.13,168.51,168.65,19364.0,157.904,157.9693,157.3903,157.521,19364.0
2020-04-20 13:30:00,168.54,168.7,168.1,168.25,35816.0,157.4183,157.5677,157.0073,157.1474,35816.0
2020-04-20 13:40:00,168.21,168.45,167.8,168.0,28336.0,157.1101,157.3342,156.7271,156.9139,28336.0
2020-04-20 13:50:00,168.05,168.83,168.05,168.5,13467.0,156.9606,157.6891,156.9606,157.3809,13467.0
2020-04-20 14:00:00,168.45,168.61,168.33,168.45,11848.0,157.3342,157.4837,157.2221,157.3342,11848.0
2020-04-20 14:10:00,168.42,168.43,167.19,167.2,26762.0,157.3062,157.3155,156.1574,156.1667,26762.0
2020-04-20 14:20:00,167.35,167.41,166.87,166.97,30834.0,156.3068,156.3628,155.8585,155.9519,30834.0
2020-04-20 14:30:00,167.03,167.82,167.03,167.59,11620.0,156.0079,156.7458,156.0079,156.531,11620.0
2020-04-20 14:40:00,167.71,167.76,167.28,167.76,15907.0,156.643,156.6897,156.2414,156.6897,15907.0
2020-04-20 14:50:00,167.79,167.79,166.62,167.02,24162.0,156.7178,156.7178,155.625,155.9986,24162.0
2020-04-20 15:00:00,167.03,167.56,166.92,167.38,21394.0,156.0079,156.5029,155.9052,156.3348,21394.0
2020-04-20 15:10:00,167.39,167.65,167.14,167.24,19574.0,156.3442,156.587,156.1107,156.2041,19574.0
2020-04-20 15:20:00,167.24,167.82,167.13,167.7,27494.0,156.2041,156.7458,156.1013,156.6337,27494.0
2020-04-20 15:30:00,167.68,168.54,167.64,168.1,43373.0,156.615,157.4183,156.5777,157.0073,43373.0
2020-04-20 15:40:00,168.25,168.42,168.01,168.34,43898.0,157.1474,157.3062,156.9232,157.2315,43898.0
2020-04-20 15:50:00,168.34,168.51,167.53,167.78,102237.0,157.2315,157.3903,156.4749,156.7084,102237.0
2020-04-21 09:30:00,165.01,166.6,162.7,162.97,66417.0,154.1212,155.6063,151.9636,152.2158,66417.0
2020-04-21 09:40:00,163.16,164.13,163.16,163.8,17856.0,152.3933,153.2993,152.3933,152.9911,17856.0
2020-04-21 09:50:00,163.86,165.51,163.85,165.35,11706.0,153.0471,154.5882,153.0378,154.4388,11706.0
2020-04-21 10:00:00,165.26,165.26,164.7,164.93,15956.0,154.3547,154.3547,153.8317,154.0465,15956.0
2020-04-21 10:10:00,164.86,165.46,164.62,164.73,21456.0,153.9811,154.5415,153.7569,153.8597,21456.0
2020-04-21 10:20:00,164.76,165.08,164.29,164.86,21994.0,153.8877,154.1866,153.4487,153.9811,21994.0
2020-04-21 10:30:00,164.81,164.9,164.18,164.44,17949.0,153.9344,154.0185,153.346,153.5888,17949.0
2020-04-21 10:40:00,164.37,164.81,164.06,164.06,12834.0,153.5234,153.9344,153.2339,153.2339,12834.0
2020-04-21 10:50:00,164.09,164.19,163.63,163.77,18053.0,153.2619,153.3553,152.8323,152.963,18053.0
2020-04-21 11:00:00,163.85,163.91,163.46,163.58,16729.0,153.0378,153.0938,152.6735,152.7856,16729.0
2020-04-21 11:10:00,163.53,163.6,163.05,163.44,18780.0,152.7389,152.8043,152.2906,152.6548,18780.0
2020-04-21 11:20:00,163.45,163.67,162.4,162.55,34697.0,152.6642,152.8696,151.6834,151.8235,34697.0
2020-04-21 11:30:00,162.56,163.09,162.22,162.5,16650.0,151.8329,152.3279,151.5153,151.7768,16650.0
2020-04-21 11:40:00,162.34,162.58,162.01,162.47,28138.0,151.6274,151.8516,151.3192,151.7488,28138.0
2020-04-21 11:50:00,162.42,163.06,162.36,162.84,43368.0,151.7021,152.2999,151.6461,152.0944,43368.0
2020-04-21 12:00:00,163.07,163.08,162.05,162.21,24252.0,152.3092,152.3186,151.3565,151.506,24252.0
2020-04-21 12:10:00,162.21,162.55,162.01,162.24,9294.0,151.506,151.8235,151.3192,151.534,9294.0
2020-04-21 12:20:00,162.25,162.25,161.71,162.0,8470.0,151.5433,151.5433,151.039,151.3098,8470.0
2020-04-21 12:30:00,161.97,162.08,161.05,161.16,10167.0,151.2818,151.3846,150.4225,150.5253,10167.0
2020-04-21 12:40:00,161.09,161.65,161.06,161.65,14779.0,150.4599,150.9829,150.4319,150.9829,14779.0
2020-04-21 12:50:00,161.77,162.46,161.75,162.23,18545.0,151.095,151.7395,151.0763,151.5247,18545.0
2020-04-21 13:00:00,162.17,162.44,161.92,161.93,17988.0,151.4686,151.7208,151.2351,151.2445,17988.0
2020-04-21 13:10:00,162.05,162.16,161.79,162.13,9984.0,151.3565,151.4593,151.1137,151.4313,9984.0
2020-04-21 13:20:00,162.13,162.76,162.13,162.41,16569.0,151.4313,152.0197,151.4313,151.6928,16569.0
2020-04-21 13:30:00,162.43,163.02,162.33,162.9,11404.0,151.7115,152.2625,151.6181,152.1505,11404.0
2020-04-21 13:40:00,162.88,162.94,162.02,162.02,15134.0,152.1318,152.1878,151.3285,151.3285,15134.0
2020-04-21 13:50:00,162.16,162.32,161.86,162.0,13112.0,151.4593,151.6087,151.1791,151.3098,13112.0
2020-04-21 14:00:00,162.04,162.33,161.67,162.11,12838.0,151.3472,151.6181,151.0016,151.4126,12838.0
2020-04-21 14:10:00,161.96,162.45,161.86,161.89,8685.0,151.2725,151.7301,151.1791,151.2071,8685.0
2020-04-21 14:20:00,161.93,162.85,161.89,162.52,13380.0,151.2445,152.1037,151.2071,151.7955,13380.0
2020-04-21 14:30:00,162.51,162.56,161.98,162.2,8706.0,151.7862,151.8329,151.2912,151.4966,8706.0
2020-04-21 14:40:00,162.16,162.16,161.38,161.39,11591.0,151.4593,151.4593,150.7308,150.7401,11591.0
2020-04-21 14:50:00,161.47,161.71,161.32,161.47,17979.0,150.8148,151.039,150.6747,150.8148,17979.0
2020-04-21 15:00:00,161.57,161.94,160.86,161.05,27332.0,150.9082,151.2538,150.2451,150.4225,27332.0
2020-04-21 15:10:00,161.01,162.08,161.0,162.07,22913.0,150.3852,151.3846,150.3758,151.3752,22913.0
2020-04-21 15:20:00,162.01,162.24,161.27,161.45,25649.0,151.3192,151.534,150.628,150.7961,25649.0
2020-04-21 15:30:00,161.4,162.22,161.31,161.72,28798.0,150.7494,151.5153,150.6654,151.0483,28798.0
2020-04-21 15:40:00,161.6,161.87,161.36,161.36,30112.0,150.9362,151.1884,150.7121,150.7121,30112.0
2020-04-21 15:50:00,161.34,161.7,160.94,161.11,89820.0,150.6934,151.0296,150.3198,150.4786,89820.0
2020-04-22 09:30:00,163.89,165.97,163.66,164.3,35059.0,153.0751,155.0179,152.8603,153.4581,35059.0
2020-04-22 09:40:00,164.3,164.31,163.59,163.75,17631.0,153.4581,153.4674,152.7949,152.9444,17631.0
2020-04-22 09:50:00,163.69,164.34,163.57,164.2,20791.0,152.8883,153.4954,152.7762,153.3647,20791.0
2020-04-22 10:00:00,164.18,164.21,163.59,164.16,22967.0,153.346,153.374,152.7949,153.3273,22967.0
2020-04-22 10:10:00,164.24,164.48,163.53,163.87,35685.0,153.402,153.6262,152.7389,153.0564,35685.0
2020-04-22 10:20:00,163.89,164.78,163.88,164.04,9131.0,153.0751,153.9064,153.0658,153.2152,9131.0
2020-04-22 10:30:00,163.98,164.25,163.79,164.14,9778.0,153.1592,153.4114,152.9817,153.3086,9778.0
2020-04-22 10:40:00,164.16,165.1,164.13,164.88,22015.0,153.3273,154.2053,153.2993,153.9998,22015.0
2020-04-22 10:50:00,164.88,164.91,164.18,164.45,7355.0,153.9998,154.0278,153.346,153.5982,7355.0
2020-04-22 11:00:00,164.57,165.24,164.29,165.24,12011.0,153.7102,154.336,153.4487,154.336,12011.0
2020-04-22 11:10:00,165.2,165.49,164.78,164.78,10042.0,154.2987,154.5695,153.9064,153.9064,10042.0
2020-04-22 11:20:00,164.82,165.12,164.65,165.0,10863.0,153.9438,154.224,153.785,154.1119,10863.0
2020-04-22 11:30:00,164.97,165.4,164.97,165.09,13402.0,154.0839,154.4855,154.0839,154.1959,13402.0
2020-04-22 11:40:00,165.12,165.55,165.02,165.49,50198.0,154.224,154.6256,154.1306,154.5695,50198.0
2020-04-22 11:50:00,165.55,165.98,165.49,165.59,29390.0,154.6256,155.0272,154.5695,154.6629,29390.0
2020-04-22 12:00:00,165.67,166.04,165.44,165.47,9507.0,154.7377,155.0832,154.5228,154.5509,9507.0
2020-04-22 12:10:00,165.49,165.6,165.35,165.54,8977.0,154.5695,154.6723,154.4388,154.6162,8977.0
2020-04-22 12:20:00,165.53,165.9,165.47,165.9,30989.0,154.6069,154.9525,154.5509,154.9525,30989.0
2020-04-22 12:30:00,165.9,166.19,165.71,166.0,10178.0,154.9525,155.2233,154.775,155.0459,10178.0
2020-04-22 12:40:00,165.98,166.2,165.85,165.86,8303.0,155.0272,155.2327,154.9058,154.9151,8303.0
2020-04-22 12:50:00,165.78,165.92,165.44,165.49,5685.0,154.8404,154.9712,154.5228,154.5695,5685.0
2020-04-22 13:00:00,165.51,165.56,165.43,165.53,5240.0,154.5882,154.6349,154.5135,154.6069,5240.0
2020-04-22 13:10:00,165.54,165.7,165.37,165.37,5345.0,154.6162,154.7657,154.4575,154.4575,5345.0
2020-04-22 13:20:00,165.43,165.6,165.31,165.6,10031.0,154.5135,154.6723,154.4014,154.6723,10031.0
2020-04-22 13:30:00,165.67,165.72,165.4,165.49,3408.0,154.7377,154.7844,154.4855,154.5695,3408.0
2020-04-22 13:40:00,165.47,165.85,165.42,165.85,9524.0,154.5509,154.9058,154.5042,154.9058,9524.0
2020-04-22 13:50:00,165.83,165.83,165.39,165.55,22325.0,154.8871,154.8871,154.4761,154.6256,22325.0
2020-04-22 14:00:00,165.57,166.19,165.46,166.03,45699.0,154.6443,155.2233,154.5415,155.0739,45699.0
2020-04-22 14:10:00,166.18,166.18,165.65,165.71,6661.0,155.214,155.214,154.719,154.775,6661.0
2020-04-22 14:20:00,165.64,165.99,165.64,165.75,6830.0,154.7096,155.0365,154.7096,154.8124,6830.0
2020-04-22 14:30:00,165.73,166.2,165.73,166.0,12283.0,154.7937,155.2327,154.7937,155.0459,12283.0
2020-04-22 14:40:00,166.03,166.74,166.03,166.74,8361.0,155.0739,155.7371,155.0739,155.7371,8361.0
2020-04-22 14:50:00,166.67,166.73,166.42,166.56,8820.0,155.6717,155.7277,155.4382,155.5689,8820.0
2020-04-22 15:00:00,166.64,166.89,166.43,166.89,14394.0,155.6437,155.8772,155.4475,155.8772,14394.0
2020-04-22 15:10:00,166.82,166.9,166.36,166.6,14705.0,155.8118,155.8865,155.3821,155.6063,14705.0
2020-04-22 15:20:00,166.67,166.91,166.33,166.35,13949.0,155.6717,155.8958,155.3541,155.3728,13949.0
2020-04-22 15:30:00,166.37,166.74,166.37,166.65,17441.0,155.3915,155.7371,155.3915,155.653,17441.0
2020-04-22 15:40:00,166.65,167.1,166.59,166.89,27568.0,155.653,156.0733,155.597,155.8772,27568.0
2020-04-22 15:50:00,167.05,167.23,165.86,165.99,89983.0,156.0266,156.1947,154.9151,155.0365,89983.0
2020-04-23 09:30:00,164.97,168.19,164.0,167.11,57536.0,154.0839,157.0914,153.1779,156.0826,57536.0
2020-04-23 09:40:00,167.08,167.58,166.48,167.25,18144.0,156.0546,156.5216,155.4942,156.2134,18144.0
2020-04-23 09:50:00,167.24,167.24,166.49,166.52,10568.0,156.2041,156.2041,155.5036,155.5316,10568.0
2020-04-23 10:00:00,166.65,166.87,165.84,166.35,50175.0,155.653,155.8585,154.8964,155.3728,50175.0
2020-04-23 10:10:00,166.24,166.86,165.95,166.8,21199.0,155.27,155.8491,154.9992,155.7931,21199.0
2020-04-23 10:20:00,166.78,167.37,166.73,167.37,18408.0,155.7744,156.3255,155.7277,156.3255,18408.0
2020-04-23 10:30:00,167.46,167.97,167.39,167.4,9143.0,156.4095,156.8859,156.3442,156.3535,9143.0
2020-04-23 10:40:00,167.47,168.66,167.38,168.31,10298.0,156.4189,157.5304,156.3348,157.2035,10298.0
2020-04-23 10:50:00,168.31,168.9,168.27,168.9,9975.0,157.2035,157.7545,157.1661,157.7545,9975.0
2020-04-23 11:00:00,168.79,168.79,168.1,168.47,13526.0,157.6518,157.6518,157.0073,157.3529,13526.0
2020-04-23 11:10:00,168.47,168.62,168.28,168.47,7056.0,157.3529,157.493,157.1754,157.3529,7056.0
2020-04-23 11:20:00,168.39,168.91,168.23,168.52,11314.0,157.2782,157.7639,157.1287,157.3996,11314.0
2020-04-23 11:30:00,168.62,168.7,167.69,168.0,37277.0,157.493,157.5677,156.6244,156.9139,37277.0
2020-04-23 11:40:00,168.02,168.42,167.98,168.25,6832.0,156.9326,157.3062,156.8952,157.1474,6832.0
2020-04-23 11:50:00,168.21,168.36,167.8,167.83,8470.0,157.1101,157.2502,156.7271,156.7551,8470.0
2020-04-23 12:00:00,167.78,167.94,167.67,167.94,5295.0,156.7084,156.8579,156.6057,156.8579,5295.0
2020-04-23 12:10:00,167.93,167.95,167.69,167.7,7318.0,156.8485,156.8672,156.6244,156.6337,7318.0
2020-04-23 12:20:00,167.65,168.13,167.59,168.0,8419.0,156.587,157.0353,156.531,156.9139,8419.0
2020-04-23 12:30:00,167.98,167.98,167.44,167.51,6863.0,156.8952,156.8952,156.3909,156.4562,6863.0
2020-04-23 12:40:00,167.42,167.48,165.1,165.94,29342.0,156.3722,156.4282,154.2053,154.9898,29342.0
2020-04-23 12:50:00,165.78,166.02,164.78,165.65,15715.0,154.8404,155.0646,153.9064,154.719,15715.0
2020-04-23 13:00:00,165.63,166.39,165.62,166.2,7108.0,154.7003,155.4101,154.691,155.2327,7108.0
2020-04-23 13:10:00,166.17,166.58,166.02,166.16,6660.0,155.2047,155.5876,155.0646,155.1953,6660.0
2020-04-23 13:20:00,166.16,166.16,164.87,165.04,6295.0,155.1953,155.1953,153.9905,154.1492,6295.0
2020-04-23 13:30:00,165.03,165.79,165.03,165.19,11595.0,154.1399,154.8497,154.1399,154.2893,11595.0
2020-04-23 13:40:00,165.31,165.39,164.93,165.0,12082.0,154.4014,154.4761,154.0465,154.1119,12082.0
2020-04-23 13:50:00,165.03,165.71,165.03,165.63,9603.0,154.1399,154.775,154.1399,154.7003,9603.0
2020-04-23 14:00:00,165.89,165.93,165.43,165.43,11205.0,154.9431,154.9805,154.5135,154.5135,11205.0
2020-04-23 14:10:00,165.39,165.98,165.15,165.87,7084.0,154.4761,155.0272,154.252,154.9245,7084.0
2020-04-23 14:20:00,165.88,166.1,165.73,165.98,11467.0,154.9338,155.1393,154.7937,155.0272,11467.0
2020-04-23 14:30:00,166.01,166.41,165.92,165.93,8249.0,155.0552,155.4288,154.9712,154.9805,8249.0
2020-04-23 14:40:00,165.99,166.2,165.89,166.06,9667.0,155.0365,155.2327,154.9431,155.1019,9667.0
2020-04-23 14:50:00,166.05,166.24,165.66,165.94,23256.0,155.0926,155.27,154.7283,154.9898,23256.0
2020-04-23 15:00:00,165.88,165.89,165.12,165.17,10690.0,154.9338,154.9431,154.224,154.2707,10690.0
2020-04-23 15:10:00,165.17,165.17,164.1,164.28,21707.0,154.2707,154.2707,153.2713,153.4394,21707.0
2020-04-23 15:20:00,164.34,164.44,164.01,164.31,23807.0,153.4954,153.5888,153.1872,153.4674,23807.0
2020-04-23 15:30:00,164.35,164.93,164.21,164.78,24609.0,153.5048,154.0465,153.374,153.9064,24609.0
2020-04-23 15:40:00,164.84,164.96,164.52,164.89,27153.0,153.9624,154.0745,153.6635,154.0091,27153.0
2020-04-23 15:50:00,164.83,164.87,162.53,162.75,293655.0,153.9531,153.9905,151.8049,152.0103,293655.0
2020-04-24 09:30:00,163.33,164.22,162.49,164.22,32637.0,152.5521,153.3833,151.7675,153.3833,32637.0
2020-04-24 09:40:00,164.08,164.9,163.77,163.85,24550.0,153.2526,154.0185,152.963,153.0378,24550.0
2020-04-24 09:50:00,163.95,164.52,163.38,163.46,12735.0,153.1312,153.6635,152.5988,152.6735,12735.0
2020-04-24 10:00:00,163.59,163.62,162.41,163.35,65596.0,152.7949,152.8229,151.6928,152.5708,65596.0
2020-04-24 10:10:00,163.41,164.07,163.4,164.03,23096.0,152.6268,153.2432,152.6175,153.2059,23096.0
2020-04-24 10:20:00,164.03,164.7,163.99,164.39,13159.0,153.2059,153.8317,153.1685,153.5421,13159.0
2020-04-24 10:30:00,164.26,164.32,164.03,164.29,9729.0,153.4207,153.4767,153.2059,153.4487,9729.0
2020-04-24 10:40:00,164.2,164.31,163.91,163.99,12625.0,153.3647,153.4674,153.0938,153.1685,12625.0
2020-04-24 10:50:00,164.06,164.24,163.68,164.17,11210.0,153.2339,153.402,152.879,153.3366,11210.0
2020-04-24 11:00:00,164.07,164.17,163.44,163.79,11018.0,153.2432,153.3366,152.6548,152.9817,11018.0
2020-04-24 11:10:00,163.77,163.78,163.43,163.6,8453.0,152.963,152.9724,152.6455,152.8043,8453.0
2020-04-24 11:20:00,163.61,163.61,163.18,163.46,22163.0,152.8136,152.8136,152.412,152.6735,22163.0
2020-04-24 11:30:00,163.5,164.18,163.46,164.07,18719.0,152.7109,153.346,152.6735,153.2432,18719.0
2020-04-24 11:40:00,164.03,164.56,163.81,164.56,15693.0,153.2059,153.7009,153.0004,153.7009,15693.0
2020-04-24 11:50:00,164.45,164.47,163.93,164.06,10122.0,153.5982,153.6168,153.1125,153.2339,10122.0
2020-04-24 12:00:00,163.97,164.79,163.97,164.78,17663.0,153.1498,153.9157,153.1498,153.9064,17663.0
2020-04-24 12:10:00,164.75,164.99,164.73,164.85,7334.0,153.8784,154.1025,153.8597,153.9718,7334.0
2020-04-24 12:20:00,164.85,164.99,164.73,164.98,18745.0,153.9718,154.1025,153.8597,154.0932,18745.0
2020-04-24 12:30:00,164.93,164.93,164.63,164.85,9243.0,154.0465,154.0465,153.7663,153.9718,9243.0
2020-04-24 12:40:00,164.8,164.84,164.69,164.82,8893.0,153.9251,153.9624,153.8223,153.9438,8893.0
2020-04-24 12:50:00,164.81,164.82,164.48,164.65,4127.0,153.9344,153.9438,153.6262,153.785,4127.0
2020-04-24 13:00:00,164.63,164.68,164.25,164.25,9609.0,153.7663,153.813,153.4114,153.4114,9609.0
2020-04-24 13:10:00,164.24,164.32,164.14,164.28,7819.0,153.402,153.4767,153.3086,153.4394,7819.0
2020-04-24 13:20:00,164.28,164.34,164.08,164.21,7100.0,153.4394,153.4954,153.2526,153.374,7100.0
2020-04-24 13:30:00,164.21,164.65,164.12,164.64,32189.0,153.374,153.785,153.2899,153.7756,32189.0
2020-04-24 13:40:00,164.76,165.05,164.72,164.82,11240.0,153.8877,154.1586,153.8504,153.9438,11240.0
2020-04-24 13:50:00,164.9,165.29,164.88,165.29,11737.0,154.0185,154.3827,153.9998,154.3827,11737.0
2020-04-24 14:00:00,165.28,165.63,165.22,165.45,8970.0,154.3734,154.7003,154.3174,154.5322,8970.0
2020-04-24 14:10:00,165.45,165.89,165.41,165.66,11606.0,154.5322,154.9431,154.4948,154.7283,11606.0
2020-04-24 14:20:00,165.78,165.98,165.72,165.98,12987.0,154.8404,155.0272,154.7844,155.0272,12987.0
2020-04-24 14:30:00,166.09,166.27,166.0,166.23,6033.0,155.1299,155.2981,155.0459,155.2607,6033.0
2020-04-24 14:40:00,166.37,166.93,166.34,166.81,25371.0,155.3915,155.9145,155.3634,155.8024,25371.0
2020-04-24 14:50:00,166.79,166.87,166.54,166.75,16321.0,155.7838,155.8585,155.5503,155.7464,16321.0
2020-04-24 15:00:00,166.74,167.2,166.63,167.02,23784.0,155.7371,156.1667,155.6343,155.9986,23784.0
2020-04-24 15:10:00,167.05,167.1,166.66,166.97,13058.0,156.0266,156.0733,155.6623,155.9519,13058.0
2020-04-24 15:20:00,166.89,167.39,166.76,167.18,23757.0,155.8772,156.3442,155.7557,156.148,23757.0
2020-04-24 15:30:00,167.18,167.61,167.13,167.59,25556.0,156.148,156.5496,156.1013,156.531,25556.0
2020-04-24 15:40:00,167.59,168.0,167.57,167.73,24086.0,156.531,156.9139,156.5123,156.6617,24086.0
2020-04-24 15:50:00,167.69,167.69,166.03,166.31,125336.0,156.6244,156.6244,155.0739,155.3354,125336.0
2020-04-27 09:30:00,167.73,168.02,167.03,167.13,29702.0,156.6617,156.9326,156.0079,156.1013,29702.0
2020-04-27 09:40:00,167.07,167.27,166.51,167.13,14137.0,156.0453,156.2321,155.5222,156.1013,14137.0
2020-04-27 09:50:00,167.1,167.6,166.57,167.4,13440.0,156.0733,156.5403,155.5783,156.3535,13440.0
2020-04-27 10:00:00,167.59,167.73,166.81,167.06,21724.0,156.531,156.6617,155.8024,156.0359,21724.0
2020-04-27 10:10:00,167.19,167.37,166.81,167.23,92773.0,156.1574,156.3255,155.8024,156.1947,92773.0
2020-04-27 10:20:00,167.26,167.47,166.87,167.34,38940.0,156.2227,156.4189,155.8585,156.2975,38940.0
2020-04-27 10:30:00,167.42,167.54,167.0,167.14,34556.0,156.3722,156.4843,155.9799,156.1107,34556.0
2020-04-27 10:40:00,167.14,167.16,165.9,166.3,49542.0,156.1107,156.1293,154.9525,155.3261,49542.0
2020-04-27 10:50:00,166.24,167.15,166.24,166.83,22161.0,155.27,156.12,155.27,155.8211,22161.0
2020-04-27 11:00:00,166.91,166.91,166.14,166.5,23844.0,155.8958,155.8958,155.1766,155.5129,23844.0
2020-04-27 11:10:00,166.52,166.92,166.18,166.55,47678.0,155.5316,155.9052,155.214,155.5596,47678.0
2020-04-27 11:20:00,166.48,166.83,166.34,166.55,28446.0,155.4942,155.8211,155.3634,155.5596,28446.0
2020-04-27 11:30:00,166.53,166.86,166.35,166.72,39107.0,155.5409,155.8491,155.3728,155.7184,39107.0
2020-04-27 11:40:00,166.77,168.11,166.72,167.89,128079.0,155.7651,157.0166,155.7184,156.8112,128079.0
2020-04-27 11:50:00,168.01,168.14,167.36,167.72,35421.0,156.9232,157.0447,156.3161,156.6524,35421.0
2020-04-27 12:00:00,167.75,167.75,167.13,167.32,28704.0,156.6804,156.6804,156.1013,156.2788,28704.0
2020-04-27 12:10:00,167.31,167.31,166.53,166.64,40313.0,156.2694,156.2694,155.5409,155.6437,40313.0
2020-04-27 12:20:00,166.64,166.65,165.91,166.04,37236.0,155.6437,155.653,154.9618,155.0832,37236.0
2020-04-27 12:30:00,165.98,166.37,165.83,166.16,24037.0,155.0272,155.3915,154.8871,155.1953,24037.0
2020-04-27 12:40:00,166.09,166.1,165.85,165.97,29396.0,155.1299,155.1393,154.9058,155.0179,29396.0
2020-04-27 12:50:00,165.96,165.98,165.37,165.59,22281.0,155.0085,155.0272,154.4575,154.6629,22281.0
2020-04-27 13:00:00,165.55,165.6,165.16,165.35,15008.0,154.6256,154.6723,154.2613,154.4388,15008.0
2020-04-27 13:10:00,165.25,165.39,164.35,164.4,40255.0,154.3454,154.4761,153.5048,153.5515,40255.0
2020-04-27 13:20:00,164.41,164.51,164.06,164.06,55997.0,153.5608,153.6542,153.2339,153.2339,55997.0
2020-04-27 13:30:00,164.0,164.16,163.48,163.93,81163.0,153.1779,153.3273,152.6922,153.1125,81163.0
2020-04-27 13:40:00,163.88,164.62,163.87,164.48,23517.0,153.0658,153.7569,153.0564,153.6262,23517.0
2020-04-27 13:50:00,164.47,164.63,163.77,163.8,55881.0,153.6168,153.7663,152.963,152.9911,55881.0
2020-04-27 14:00:00,163.75,164.41,163.7,164.33,31748.0,152.9444,153.5608,152.8977,153.4861,31748.0
2020-04-27 14:10:00,164.36,164.83,164.33,164.73,25830.0,153.5141,153.9531,153.4861,153.8597,25830.0
2020-04-27 14:20:00,164.76,165.03,164.69,164.93,21064.0,153.8877,154.1399,153.8223,154.0465,21064.0
2020-04-27 14:30:00,164.9,165.43,164.86,165.43,57378.0,154.0185,154.5135,153.9811,154.5135,57378.0
2020-04-27 14:40:00,165.52,165.88,165.21,165.3,24322.0,154.5976,154.9338,154.308,154.3921,24322.0
2020-04-27 14:50:00,165.27,165.29,164.84,164.94,35128.0,154.3641,154.3827,153.9624,154.0558,35128.0
2020-04-27 15:00:00,164.92,165.03,164.64,164.79,45090.0,154.0372,154.1399,153.7756,153.9157,45090.0
2020-04-27 15:10:00,164.79,165.28,164.74,165.22,33222.0,153.9157,154.3734,153.869,154.3174,33222.0
2020-04-27 15:20:00,165.21,165.45,165.19,165.28,36765.0,154.308,154.5322,154.2893,154.3734,36765.0
2020-04-27 15:30:00,165.29,165.47,165.25,165.33,34178.0,154.3827,154.5509,154.3454,154.4201,34178.0
2020-04-27 15:40:00,165.31,166.21,165.3,166.13,39226.0,154.4014,155.242,154.3921,155.1673,39226.0
2020-04-27 15:50:00,166.14,166.35,165.29,165.3,102294.0,155.1766,155.3728,154.3827,154.3921,102294.0
2020-04-28 09:30:00,168.71,169.0,167.81,168.68,119510.0,157.5771,157.8479,156.7364,157.549,119510.0
2020-04-28 09:40:00,168.68,170.17,168.67,169.85,55290.0,157.549,158.9407,157.5397,158.6418,55290.0
2020-04-28 09:50:00,169.91,170.44,168.97,169.12,49723.0,158.6979,159.1929,157.8199,157.96,49723.0
2020-04-28 10:00:00,169.03,169.12,168.18,168.65,37694.0,157.8759,157.96,157.082,157.521,37694.0
2020-04-28 10:10:00,168.65,170.27,168.64,169.98,32548.0,157.521,159.0341,157.5117,158.7633,32548.0
2020-04-28 10:20:00,169.98,170.73,169.88,170.62,37154.0,158.7633,159.4638,158.6698,159.361,37154.0
2020-04-28 10:30:00,170.61,170.73,169.77,169.77,26937.0,159.3517,159.4638,158.5671,158.5671,26937.0
2020-04-28 10:40:00,169.83,169.93,169.06,169.24,29806.0,158.6231,158.7165,157.904,158.0721,29806.0
2020-04-28 10:50:00,169.28,169.34,168.51,168.59,33132.0,158.1094,158.1655,157.3903,157.465,33132.0
2020-04-28 11:00:00,168.56,169.26,168.53,169.09,36450.0,157.437,158.0908,157.4089,157.932,36450.0
2020-04-28 11:10:00,169.05,169.3,168.76,169.0,28746.0,157.8946,158.1281,157.6238,157.8479,28746.0
2020-04-28 11:20:00,168.93,169.35,168.92,169.29,33694.0,157.7825,158.1748,157.7732,158.1188,33694.0
2020-04-28 11:30:00,169.27,170.35,168.99,169.98,80565.0,158.1001,159.1088,157.8386,158.7633,80565.0
2020-04-28 11:40:00,170.05,170.07,169.49,169.59,22549.0,158.8286,158.8473,158.3056,158.399,22549.0
2020-04-28 11:50:00,169.6,169.79,169.43,169.59,21174.0,158.4083,158.5858,158.2495,158.399,21174.0
2020-04-28 12:00:00,169.58,169.61,168.85,168.91,28656.0,158.3896,158.4177,157.7078,157.7639,28656.0
2020-04-28 12:10:00,168.95,169.35,168.71,168.94,34162.0,157.8012,158.1748,157.5771,157.7919,34162.0
2020-04-28 12:20:00,168.95,169.08,168.72,168.9,20097.0,157.8012,157.9226,157.5864,157.7545,20097.0
2020-04-28 12:30:00,168.9,168.95,168.3,168.31,20398.0,157.7545,157.8012,157.1941,157.2035,20398.0
2020-04-28 12:40:00,168.22,168.84,168.22,168.84,21702.0,157.1194,157.6985,157.1194,157.6985,21702.0
2020-04-28 12:50:00,168.79,169.09,168.62,169.01,19677.0,157.6518,157.932,157.493,157.8573,19677.0
2020-04-28 13:00:00,169.06,169.78,169.0,169.55,18485.0,157.904,158.5764,157.8479,158.3616,18485.0
2020-04-28 13:10:00,169.64,169.78,169.41,169.44,15908.0,158.4457,158.5764,158.2309,158.2589,15908.0
2020-04-28 13:20:00,169.53,169.65,169.14,169.23,14964.0,158.3429,158.455,157.9787,158.0627,14964.0
2020-04-28 13:30:00,169.23,169.3,168.81,169.01,26285.0,158.0627,158.1281,157.6705,157.8573,26285.0
2020-04-28 13:40:00,168.99,169.32,168.92,169.07,26055.0,157.8386,158.1468,157.7732,157.9133,26055.0
2020-04-28 13:50:00,169.07,169.28,168.86,168.86,20944.0,157.9133,158.1094,157.7172,157.7172,20944.0
2020-04-28 14:00:00,168.92,169.26,168.91,169.25,23168.0,157.7732,158.0908,157.7639,158.0814,23168.0
2020-04-28 14:10:00,169.28,169.3,169.1,169.19,26383.0,158.1094,158.1281,157.9413,158.0254,26383.0
2020-04-28 14:20:00,169.21,169.36,169.08,169.24,17939.0,158.0441,158.1842,157.9226,158.0721,17939.0
2020-04-28 14:30:00,169.19,169.7,169.19,169.44,29244.0,158.0254,158.5017,158.0254,158.2589,29244.0
2020-04-28 14:40:00,169.44,169.58,169.31,169.41,27096.0,158.2589,158.3896,158.1375,158.2309,27096.0
2020-04-28 14:50:00,169.38,169.52,169.13,169.26,28312.0,158.2028,158.3336,157.9693,158.0908,28312.0
2020-04-28 15:00:00,169.24,169.62,169.24,169.42,18318.0,158.0721,158.427,158.0721,158.2402,18318.0
2020-04-28 15:10:00,169.39,169.56,169.21,169.32,31409.0,158.2122,158.371,158.0441,158.1468,31409.0
2020-04-28 15:20:00,169.3,169.88,169.06,169.44,24418.0,158.1281,158.6698,157.904,158.2589,24418.0
2020-04-28 15:30:00,169.43,169.56,169.16,169.36,33637.0,158.2495,158.371,157.9974,158.1842,33637.0
2020-04-28 15:40:00,169.38,169.45,169.12,169.15,37541.0,158.2028,158.2682,157.96,157.988,37541.0
2020-04-28 15:50:00,169.08,169.27,168.7,168.84,151829.0,157.9226,158.1001,157.5677,157.6985,151829.0
2020-04-29 09:30:00,171.38,173.43,171.11,173.42,78826.0,160.0709,161.9856,159.8187,161.9762,78826.0
2020-04-29 09:40:00,173.42,177.0,172.79,175.8,147171.0,161.9762,165.32,161.3878,164.1992,147171.0
2020-04-29 09:50:00,175.72,176.25,174.05,175.95,116299.0,164.1245,164.6195,162.5647,164.3393,116299.0
2020-04-29 10:00:00,175.97,175.98,174.21,175.0,118149.0,164.358,164.3673,162.7141,163.452,118149.0
2020-04-29 10:10:00,174.96,174.96,174.42,174.76,57917.0,163.4146,163.4146,162.9103,163.2278,57917.0
2020-04-29 10:20:00,174.71,176.73,174.65,176.49,92814.0,163.1811,165.0678,163.1251,164.8437,92814.0
2020-04-29 10:30:00,176.51,177.0,176.37,176.97,56844.0,164.8623,165.32,164.7316,165.292,56844.0
2020-04-29 10:40:00,177.06,177.87,176.99,177.8,68452.0,165.3761,166.1326,165.3107,166.0672,68452.0
2020-04-29 10:50:00,177.81,177.87,176.28,176.45,36594.0,166.0766,166.1326,164.6475,164.8063,36594.0
2020-04-29 11:00:00,176.45,176.47,175.22,175.75,36330.0,164.8063,164.825,163.6575,164.1525,36330.0
2020-04-29 11:10:00,175.76,176.5,175.53,176.12,97985.0,164.1618,164.853,163.947,164.4981,97985.0
2020-04-29 11:20:00,176.07,177.01,175.89,176.58,32467.0,164.4514,165.3294,164.2833,164.9277,32467.0
2020-04-29 11:30:00,176.68,176.84,176.35,176.47,32296.0,165.0211,165.1706,164.7129,164.825,32296.0
2020-04-29 11:40:00,176.53,176.58,175.75,175.84,49516.0,164.881,164.9277,164.1525,164.2366,49516.0
2020-04-29 11:50:00,175.86,176.78,175.86,176.6,24724.0,164.2552,165.1145,164.2552,164.9464,24724.0
2020-04-29 12:00:00,176.64,177.44,176.55,177.33,33283.0,164.9838,165.731,164.8997,165.6282,33283.0
2020-04-29 12:10:00,177.33,177.34,176.91,177.04,35383.0,165.6282,165.6376,165.2359,165.3574,35383.0
2020-04-29 12:20:00,176.97,177.25,176.85,176.85,12715.0,165.292,165.5535,165.1799,165.1799,12715.0
2020-04-29 12:30:00,176.82,177.35,176.77,177.29,10888.0,165.1519,165.6469,165.1052,165.5909,10888.0
2020-04-29 12:40:00,177.25,177.63,177.15,177.47,22838.0,165.5535,165.9084,165.4601,165.759,22838.0
2020-04-29 12:50:00,177.35,177.44,176.76,177.12,20652.0,165.6469,165.731,165.0958,165.4321,20652.0
2020-04-29 13:00:00,177.19,178.22,177.19,178.22,24338.0,165.4975,166.4595,165.4975,166.4595,24338.0
2020-04-29 13:10:00,178.28,178.28,177.88,177.94,10207.0,166.5155,166.5155,166.1419,166.198,10207.0
2020-04-29 13:20:00,177.98,178.62,177.9,178.02,20441.0,166.2353,166.8331,166.1606,166.2727,20441.0
2020-04-29 13:30:00,178.04,178.08,177.36,177.72,19930.0,166.2914,166.3287,165.6563,165.9925,19930.0
2020-04-29 13:40:00,177.71,178.38,177.71,178.32,22496.0,165.9832,166.6089,165.9832,166.5529,22496.0
2020-04-29 13:50:00,178.29,178.29,177.56,177.58,19874.0,166.5249,166.5249,165.8431,165.8617,19874.0
2020-04-29 14:00:00,177.56,178.11,177.0,177.11,24734.0,165.8431,166.3568,165.32,165.4228,24734.0
2020-04-29 14:10:00,177.16,177.16,176.12,176.12,22981.0,165.4695,165.4695,164.4981,164.4981,22981.0
2020-04-29 14:20:00,176.3,176.66,176.0,176.25,15718.0,164.6662,165.0024,164.386,164.6195,15718.0
2020-04-29 14:30:00,176.38,176.91,176.2,176.67,11910.0,164.7409,165.2359,164.5728,165.0118,11910.0
2020-04-29 14:40:00,176.7,176.92,176.44,176.52,15084.0,165.0398,165.2453,164.797,164.8717,15084.0
2020-04-29 14:50:00,176.52,176.74,176.27,176.58,19795.0,164.8717,165.0772,164.6382,164.9277,19795.0
2020-04-29 15:00:00,176.59,176.98,176.59,176.94,27188.0,164.9371,165.3013,164.9371,165.264,27188.0
2020-04-29 15:10:00,176.93,177.01,176.39,176.69,22655.0,165.2546,165.3294,164.7503,165.0305,22655.0
2020-04-29 15:20:00,176.7,177.3,176.68,177.3,24133.0,165.0398,165.6002,165.0211,165.6002,24133.0
2020-04-29 15:30:00,177.25,177.38,176.81,176.9,27561.0,165.5535,165.6749,165.1425,165.2266,27561.0
2020-04-29 15:40:00,176.85,177.17,176.84,177.14,50946.0,165.1799,165.4788,165.1706,165.4508,50946.0
2020-04-29 15:50:00,177.1,177.18,176.54,176.88,178536.0,165.4134,165.4881,164.8904,165.2079,178536.0
2020-04-30 09:30:00,176.66,179.86,176.44,176.69,239842.0,165.0024,167.9913,164.797,165.0305,239842.0
2020-04-30 09:40:00,176.77,176.88,175.78,175.99,58077.0,165.1052,165.2079,164.1805,164.3767,58077.0
2020-04-30 09:50:00,175.91,176.86,175.79,176.81,36916.0,164.3019,165.1892,164.1899,165.1425,36916.0
2020-04-30 10:00:00,176.81,177.04,175.21,176.19,40495.0,165.1425,165.3574,163.6481,164.5635,40495.0
2020-04-30 10:10:00,176.18,176.9,176.01,176.75,102329.0,164.5541,165.2266,164.3953,165.0865,102329.0
2020-04-30 10:20:00,176.82,178.02,176.74,177.85,53499.0,165.1519,166.2727,165.0772,166.1139,53499.0
2020-04-30 10:30:00,177.94,178.0,175.92,176.04,162512.0,166.198,166.254,164.3113,164.4234,162512.0
2020-04-30 10:40:00,176.05,176.54,175.83,176.0,44663.0,164.4327,164.8904,164.2272,164.386,44663.0
2020-04-30 10:50:00,176.01,176.94,176.01,176.29,52115.0,164.3953,165.264,164.3953,164.6569,52115.0
2020-04-30 11:00:00,176.17,176.55,176.02,176.55,15761.0,164.5448,164.8997,164.4047,164.8997,15761.0
2020-04-30 11:10:00,176.48,176.8,176.09,176.14,18880.0,164.8343,165.1332,164.4701,164.5168,18880.0
2020-04-30 11:20:00,176.23,176.49,176.03,176.22,18203.0,164.6008,164.8437,164.414,164.5915,18203.0
2020-04-30 11:30:00,176.12,176.56,176.12,176.25,23004.0,164.4981,164.909,164.4981,164.6195,23004.0
2020-04-30 11:40:00,176.34,176.47,176.11,176.21,31892.0,164.7036,164.825,164.4887,164.5821,31892.0
2020-04-30 11:50:00,176.15,176.3,175.9,176.04,33234.0,164.5261,164.6662,164.2926,164.4234,33234.0
2020-04-30 12:00:00,176.02,176.06,175.56,175.68,81426.0,164.4047,164.442,163.975,164.0871,81426.0
2020-04-30 12:10:00,175.69,175.72,175.16,175.24,15793.0,164.0965,164.1245,163.6014,163.6762,15793.0
2020-04-30 12:20:00,175.3,175.75,175.08,175.59,16487.0,163.7322,164.1525,163.5267,164.0031,16487.0
2020-04-30 12:30:00,175.54,176.18,175.35,176.09,22574.0,163.9564,164.5541,163.7789,164.4701,22574.0
2020-04-30 12:40:00,176.12,176.51,176.06,176.22,21682.0,164.4981,164.8623,164.442,164.5915,21682.0
2020-04-30 12:50:00,176.23,176.66,176.21,176.49,20542.0,164.6008,165.0024,164.5821,164.8437,20542.0
2020-04-30 13:00:00,176.44,176.55,176.05,176.3,21721.0,164.797,164.8997,164.4327,164.6662,21721.0
2020-04-30 13:10:00,176.28,176.52,176.2,176.2,20508.0,164.6475,164.8717,164.5728,164.5728,20508.0
2020-04-30 13:20:00,176.24,176.32,176.1,176.14,32270.0,164.6102,164.6849,164.4794,164.5168,32270.0
2020-04-30 13:30:00,176.12,176.12,175.51,175.7,20435.0,164.4981,164.4981,163.9283,164.1058,20435.0
2020-04-30 13:40:00,175.72,175.96,175.49,175.6,46521.0,164.1245,164.3486,163.9097,164.0124,46521.0
2020-04-30 13:50:00,175.62,175.71,175.17,175.28,23253.0,164.0311,164.1151,163.6108,163.7135,23253.0
2020-04-30 14:00:00,175.25,175.51,175.11,175.39,23124.0,163.6855,163.9283,163.5547,163.8163,23124.0
2020-04-30 14:10:00,175.41,175.43,174.61,174.65,23421.0,163.8349,163.8536,163.0877,163.1251,23421.0
2020-04-30 14:20:00,174.62,174.85,174.6,174.77,18599.0,163.0971,163.3119,163.0784,163.2372,18599.0
2020-04-30 14:30:00,174.79,175.44,174.76,175.34,61648.0,163.2558,163.863,163.2278,163.7696,61648.0
2020-04-30 14:40:00,175.32,175.99,175.17,175.71,21043.0,163.7509,164.3767,163.6108,164.1151,21043.0
2020-04-30 14:50:00,175.72,175.86,175.29,175.37,25346.0,164.1245,164.2552,163.7229,163.7976,25346.0
2020-04-30 15:00:00,175.37,175.89,175.28,175.78,21555.0,163.7976,164.2833,163.7135,164.1805,21555.0
2020-04-30 15:10:00,175.78,176.3,175.64,175.95,50487.0,164.1805,164.6662,164.0498,164.3393,50487.0
2020-04-30 15:20:00,175.97,176.54,175.93,176.27,32359.0,164.358,164.8904,164.3206,164.6382,32359.0
2020-04-30 15:30:00,176.3,176.85,175.84,176.38,58671.0,164.6662,165.1799,164.2366,164.7409,58671.0
2020-04-30 15:40:00,176.38,176.58,175.84,176.5,41701.0,164.7409,164.9277,164.2366,164.853,41701.0
2020-04-30 15:50:00,176.13,176.8,175.9,176.4,149315.0,164.5074,165.1332,164.2926,164.7596,149315.0
2020-05-01 09:30:00,170.42,179.44,170.42,173.42,120460.0,159.1742,167.599,159.1742,161.9762,120460.0
2020-05-01 09:40:00,174.05,177.22,173.04,175.47,76799.0,162.5647,165.5255,161.6213,163.891,76799.0
2020-05-01 09:50:00,175.48,175.92,172.8,173.0,120846.0,163.9003,164.3113,161.3972,161.584,120846.0
2020-05-01 10:00:00,172.65,174.63,172.41,174.18,35785.0,161.2571,163.1064,161.0329,162.6861,35785.0
2020-05-01 10:10:00,173.88,174.41,173.73,173.87,36223.0,162.4059,162.9009,162.2658,162.3966,36223.0
2020-05-01 10:20:00,173.97,174.21,172.74,173.19,40088.0,162.49,162.7141,161.3411,161.7614,40088.0
2020-05-01 10:30:00,173.3,174.6,173.17,174.41,30473.0,161.8642,163.0784,161.7427,162.9009,30473.0
2020-05-01 10:40:00,174.16,175.25,173.91,174.54,27374.0,162.6674,163.6855,162.4339,163.0223,27374.0
2020-05-01 10:50:00,174.61,175.14,174.47,174.93,30580.0,163.0877,163.5827,162.957,163.3866,30580.0
2020-05-01 11:00:00,174.87,176.43,174.75,175.94,35989.0,163.3306,164.7876,163.2185,164.33,35989.0
2020-05-01 11:10:00,175.85,176.32,175.79,176.32,26585.0,164.2459,164.6849,164.1899,164.6849,26585.0
2020-05-01 11:20:00,176.32,176.42,175.72,176.31,29844.0,164.6849,164.7783,164.1245,164.6755,29844.0
2020-05-01 11:30:00,176.37,176.43,175.81,175.98,33280.0,164.7316,164.7876,164.2085,164.3673,33280.0
2020-05-01 11:40:00,175.99,176.33,175.43,175.45,20966.0,164.3767,164.6942,163.8536,163.8723,20966.0
2020-05-01 11:50:00,175.35,175.67,174.62,175.0,25492.0,163.7789,164.0778,163.0971,163.452,25492.0
2020-05-01 12:00:00,175.02,175.02,174.31,174.62,30659.0,163.4707,163.4707,162.8075,163.0971,30659.0
2020-05-01 12:10:00,174.63,174.94,174.16,174.3,21325.0,163.1064,163.3959,162.6674,162.7982,21325.0
2020-05-01 12:20:00,174.34,174.59,174.22,174.34,17643.0,162.8355,163.069,162.7235,162.8355,17643.0
2020-05-01 12:30:00,174.29,174.5,174.02,174.29,15507.0,162.7888,162.985,162.5367,162.7888,15507.0
2020-05-01 12:40:00,174.2,174.39,173.8,174.39,13484.0,162.7048,162.8822,162.3312,162.8822,13484.0
2020-05-01 12:50:00,174.37,174.69,174.25,174.58,17228.0,162.8636,163.1624,162.7515,163.0597,17228.0
2020-05-01 13:00:00,174.55,174.78,174.3,174.77,38336.0,163.0317,163.2465,162.7982,163.2372,38336.0
2020-05-01 13:10:00,174.8,175.45,174.73,175.29,51884.0,163.2652,163.8723,163.1998,163.7229,51884.0
2020-05-01 13:20:00,175.32,176.01,175.07,175.91,49058.0,163.7509,164.3953,163.5174,164.3019,49058.0
2020-05-01 13:30:00,175.89,175.91,175.14,175.38,23605.0,164.2833,164.3019,163.5827,163.8069,23605.0
2020-05-01 13:40:00,175.37,175.67,175.09,175.26,38637.0,163.7976,164.0778,163.536,163.6948,38637.0
2020-05-01 13:50:00,175.27,175.39,173.51,174.16,93549.0,163.7042,163.8163,162.0603,162.6674,93549.0
2020-05-01 14:00:00,174.06,174.07,173.33,173.72,27827.0,162.574,162.5834,161.8922,162.2565,27827.0
2020-05-01 14:10:00,173.79,174.37,173.31,174.37,21692.0,162.3218,162.8636,161.8735,162.8636,21692.0
2020-05-01 14:20:00,174.34,175.09,174.21,174.58,47829.0,162.8355,163.536,162.7141,163.0597,47829.0
2020-05-01 14:30:00,174.57,174.66,173.75,174.47,26238.0,163.0504,163.1344,162.2845,162.957,26238.0
2020-05-01 14:40:00,174.45,174.51,173.93,174.49,38172.0,162.9383,162.9943,162.4526,162.9756,38172.0
2020-05-01 14:50:00,174.4,174.58,174.11,174.4,41043.0,162.8916,163.0597,162.6207,162.8916,41043.0
2020-05-01 15:00:00,174.33,174.42,173.53,173.82,25426.0,162.8262,162.9103,162.079,162.3499,25426.0
2020-05-01 15:10:00,173.74,173.88,173.58,173.71,20030.0,162.2751,162.4059,162.1257,162.2471,20030.0
2020-05-01 15:20:00,173.73,173.97,173.34,173.5,24965.0,162.2658,162.49,161.9015,162.051,24965.0
2020-05-01 15:30:00,173.47,173.51,172.23,172.54,41403.0,162.023,162.0603,160.8648,161.1543,41403.0
2020-05-01 15:40:00,172.55,172.96,172.34,172.96,52674.0,161.1637,161.5466,160.9675,161.5466,52674.0
2020-05-01 15:50:00,173.05,173.1,172.22,173.1,122453.0,161.6307,161.6774,160.8554,161.6774,122453.0
2020-05-04 09:30:00,171.53,172.92,171.04,171.4,69840.0,160.211,161.5092,159.7533,160.0895,69840.0
2020-05-04 09:40:00,171.76,171.76,170.34,171.44,35374.0,160.4258,160.4258,159.0995,160.1269,35374.0
2020-05-04 09:50:00,171.46,173.21,171.44,172.65,48361.0,160.1456,161.7801,160.1269,161.2571,48361.0
2020-05-04 10:00:00,172.59,173.71,172.47,172.93,27112.0,161.201,162.2471,161.0889,161.5186,27112.0
2020-05-04 10:10:00,172.84,174.31,172.84,173.74,23720.0,161.4345,162.8075,161.4345,162.2751,23720.0
2020-05-04 10:20:00,173.75,174.0,173.17,173.83,18965.0,162.2845,162.518,161.7427,162.3592,18965.0
2020-05-04 10:30:00,173.69,174.09,172.88,173.83,19377.0,162.2284,162.602,161.4719,162.3592,19377.0
2020-05-04 10:40:00,173.76,174.66,173.16,173.35,19662.0,162.2938,163.1344,161.7334,161.9109,19662.0
2020-05-04 10:50:00,173.29,173.84,173.22,173.37,18646.0,161.8548,162.3685,161.7894,161.9295,18646.0
2020-05-04 11:00:00,173.31,174.27,173.29,173.95,19367.0,161.8735,162.7702,161.8548,162.4713,19367.0
2020-05-04 11:10:00,174.06,174.74,173.91,174.57,19717.0,162.574,163.2091,162.4339,163.0504,19717.0
2020-05-04 11:20:00,174.66,174.75,173.94,174.34,14791.0,163.1344,163.2185,162.4619,162.8355,14791.0
2020-05-04 11:30:00,174.37,175.25,174.29,175.25,27678.0,162.8636,163.6855,162.7888,163.6855,27678.0
2020-05-04 11:40:00,175.21,175.76,174.97,175.15,30528.0,163.6481,164.1618,163.424,163.5921,30528.0
2020-05-04 11:50:00,175.15,175.46,174.79,174.93,14222.0,163.5921,163.8816,163.2558,163.3866,14222.0
2020-05-04 12:00:00,174.98,175.04,174.47,174.59,12229.0,163.4333,163.4893,162.957,163.069,12229.0
2020-05-04 12:10:00,174.57,174.81,174.46,174.58,20650.0,163.0504,163.2745,162.9476,163.0597,20650.0
2020-05-04 12:20:00,174.59,174.89,174.53,174.6,24704.0,163.069,163.3492,163.013,163.0784,24704.0
2020-05-04 12:30:00,174.63,174.67,174.51,174.66,13639.0,163.1064,163.1438,162.9943,163.1344,13639.0
2020-05-04 12:40:00,174.61,175.01,174.36,174.73,16928.0,163.0877,163.4613,162.8542,163.1998,16928.0
2020-05-04 12:50:00,174.77,174.79,174.47,174.55,10190.0,163.2372,163.2558,162.957,163.0317,10190.0
2020-05-04 13:00:00,174.55,174.82,174.55,174.62,10628.0,163.0317,163.2839,163.0317,163.0971,10628.0
2020-05-04 13:10:00,174.64,174.64,173.73,174.23,12098.0,163.1157,163.1157,162.2658,162.7328,12098.0
2020-05-04 13:20:00,174.2,174.21,173.84,173.9,8218.0,162.7048,162.7141,162.3685,162.4246,8218.0
2020-05-04 13:30:00,173.91,174.08,173.65,173.66,8540.0,162.4339,162.5927,162.1911,162.2004,8540.0
2020-05-04 13:40:00,173.77,173.96,173.54,173.59,11634.0,162.3032,162.4806,162.0883,162.135,11634.0
2020-05-04 13:50:00,173.58,173.58,173.12,173.51,13684.0,162.1257,162.1257,161.696,162.0603,13684.0
2020-05-04 14:00:00,173.59,173.71,173.36,173.5,14885.0,162.135,162.2471,161.9202,162.051,14885.0
2020-05-04 14:10:00,173.48,174.02,173.48,173.82,18439.0,162.0323,162.5367,162.0323,162.3499,18439.0
2020-05-04 14:20:00,173.81,173.95,173.62,173.77,8403.0,162.3405,162.4713,162.1631,162.3032,8403.0
2020-05-04 14:30:00,173.73,173.99,173.22,173.23,12603.0,162.2658,162.5086,161.7894,161.7988,12603.0
2020-05-04 14:40:00,173.23,173.67,173.11,173.67,8863.0,161.7988,162.2098,161.6867,162.2098,8863.0
2020-05-04 14:50:00,173.68,174.06,173.66,174.06,17229.0,162.2191,162.574,162.2004,162.574,17229.0
2020-05-04 15:00:00,174.06,174.4,173.83,173.91,29128.0,162.574,162.8916,162.3592,162.4339,29128.0
2020-05-04 15:10:00,173.86,174.45,173.8,174.45,14822.0,162.3872,162.9383,162.3312,162.9383,14822.0
2020-05-04 15:20:00,174.43,174.93,174.29,174.8,18131.0,162.9196,163.3866,162.7888,163.2652,18131.0
2020-05-04 15:30:00,174.74,175.12,174.47,174.91,25577.0,163.2091,163.5641,162.957,163.3679,25577.0
2020-05-04 15:40:00,174.95,175.13,174.63,174.88,27435.0,163.4053,163.5734,163.1064,163.3399,27435.0
2020-05-04 15:50:00,174.84,174.84,174.15,174.38,63719.0,163.3025,163.3025,162.6581,162.8729,63719.0
2020-05-05 09:30:00,176.17,176.21,175.06,175.44,40896.0,164.5448,164.5821,163.508,163.863,40896.0
2020-05-05 09:40:00,175.49,176.89,175.01,175.25,23632.0,163.9097,165.2173,163.4613,163.6855,23632.0
2020-05-05 09:50:00,175.25,175.57,174.62,175.31,18099.0,163.6855,163.9844,163.0971,163.7415,18099.0
2020-05-05 10:00:00,175.2,175.44,174.45,174.56,16760.0,163.6388,163.863,162.9383,163.041,16760.0
2020-05-05 10:10:00,174.55,174.59,173.59,173.59,16768.0,163.0317,163.069,162.135,162.135,16768.0
2020-05-05 10:20:00,173.61,173.92,172.91,173.49,37618.0,162.1537,162.4433,161.4999,162.0416,37618.0
2020-05-05 10:30:00,173.52,173.84,173.28,173.82,21658.0,162.0697,162.3685,161.8455,162.3499,21658.0
2020-05-05 10:40:00,173.81,174.0,173.25,173.38,41611.0,162.3405,162.518,161.8175,161.9389,41611.0
2020-05-05 10:50:00,173.31,173.85,172.87,173.81,26251.0,161.8735,162.3779,161.4625,162.3405,26251.0
2020-05-05 11:00:00,173.88,174.41,173.39,173.39,28343.0,162.4059,162.9009,161.9482,161.9482,28343.0
2020-05-05 11:10:00,173.41,173.89,173.37,173.72,17909.0,161.9669,162.4152,161.9295,162.2565,17909.0
2020-05-05 11:20:00,173.71,174.21,173.51,173.57,17426.0,162.2471,162.7141,162.0603,162.1164,17426.0
2020-05-05 11:30:00,173.55,173.79,173.3,173.66,25403.0,162.0977,162.3218,161.8642,162.2004,25403.0
2020-05-05 11:40:00,173.65,173.8,173.5,173.67,13011.0,162.1911,162.3312,162.051,162.2098,13011.0
2020-05-05 11:50:00,173.62,173.66,173.14,173.4,55931.0,162.1631,162.2004,161.7147,161.9576,55931.0
2020-05-05 12:00:00,173.37,173.4,172.95,173.25,18987.0,161.9295,161.9576,161.5373,161.8175,18987.0
2020-05-05 12:10:00,173.16,173.98,173.14,173.76,21624.0,161.7334,162.4993,161.7147,162.2938,21624.0
2020-05-05 12:20:00,173.79,173.93,173.5,173.61,13024.0,162.3218,162.4526,162.051,162.1537,13024.0
2020-05-05 12:30:00,173.58,173.71,173.22,173.26,12349.0,162.1257,162.2471,161.7894,161.8268,12349.0
2020-05-05 12:40:00,173.24,173.26,172.63,173.17,10363.0,161.8081,161.8268,161.2384,161.7427,10363.0
2020-05-05 12:50:00,173.09,173.46,172.88,173.46,10189.0,161.668,162.0136,161.4719,162.0136,10189.0
2020-05-05 13:00:00,173.37,173.84,173.31,173.67,12282.0,161.9295,162.3685,161.8735,162.2098,12282.0
2020-05-05 13:10:00,173.65,173.74,173.56,173.64,10531.0,162.1911,162.2751,162.107,162.1817,10531.0
2020-05-05 13:20:00,173.63,173.68,173.3,173.4,12549.0,162.1724,162.2191,161.8642,161.9576,12549.0
2020-05-05 13:30:00,173.41,173.47,173.0,173.05,6060.0,161.9669,162.023,161.584,161.6307,6060.0
2020-05-05 13:40:00,173.09,173.12,172.73,172.74,10171.0,161.668,161.696,161.3318,161.3411,10171.0
2020-05-05 13:50:00,172.73,172.94,172.5,172.94,11606.0,161.3318,161.5279,161.117,161.5279,11606.0
2020-05-05 14:00:00,172.86,172.86,172.43,172.49,13934.0,161.4532,161.4532,161.0516,161.1076,13934.0
2020-05-05 14:10:00,172.44,172.7,172.35,172.53,21490.0,161.0609,161.3038,160.9769,161.145,21490.0
2020-05-05 14:20:00,172.5,172.6,172.29,172.47,12821.0,161.117,161.2104,160.9208,161.0889,12821.0
2020-05-05 14:30:00,172.47,172.47,171.89,171.91,12051.0,161.0889,161.0889,160.5472,160.5659,12051.0
2020-05-05 14:40:00,171.89,172.3,171.86,172.12,8873.0,160.5472,160.9302,160.5192,160.762,8873.0
2020-05-05 14:50:00,172.15,172.22,171.97,172.22,14968.0,160.7901,160.8554,160.6219,160.8554,14968.0
2020-05-05 15:00:00,172.12,172.18,172.01,172.08,17689.0,160.762,160.8181,160.6593,160.7247,17689.0
2020-05-05 15:10:00,172.06,172.06,170.92,171.21,41363.0,160.706,160.706,159.6412,159.9121,41363.0
2020-05-05 15:20:00,171.21,171.41,170.38,170.38,34518.0,159.9121,160.0989,159.1369,159.1369,34518.0
2020-05-05 15:30:00,170.37,170.72,170.03,170.29,41120.0,159.1275,159.4544,158.81,159.0528,41120.0
2020-05-05 15:40:00,170.32,170.47,169.71,169.91,65809.0,159.0808,159.2209,158.5111,158.6979,65809.0
2020-05-05 15:50:00,169.87,170.63,169.84,169.88,113087.0,158.6605,159.3704,158.6325,158.6698,113087.0
2020-05-06 09:30:00,170.5,173.2,169.98,173.2,54687.0,159.2489,161.7708,158.7633,161.7708,54687.0
2020-05-06 09:40:00,173.18,173.39,171.08,172.59,33017.0,161.7521,161.9482,159.7907,161.201,33017.0
2020-05-06 09:50:00,172.32,172.41,171.25,171.98,29022.0,160.9488,161.0329,159.9494,160.6313,29022.0
2020-05-06 10:00:00,171.93,172.15,171.58,172.03,19107.0,160.5846,160.7901,160.2577,160.678,19107.0
2020-05-06 10:10:00,172.03,172.22,171.3,171.72,16193.0,160.678,160.8554,159.9961,160.3884,16193.0
2020-05-06 10:20:00,171.65,172.41,171.62,172.13,24868.0,160.323,161.0329,160.295,160.7714,24868.0
2020-05-06 10:30:00,172.05,172.34,171.83,172.02,10939.0,160.6967,160.9675,160.4912,160.6686,10939.0
2020-05-06 10:40:00,172.02,172.94,171.84,172.6,12939.0,160.6686,161.5279,160.5005,161.2104,12939.0
2020-05-06 10:50:00,172.56,172.89,172.4,172.64,7743.0,161.173,161.4812,161.0236,161.2477,7743.0
2020-05-06 11:00:00,172.63,172.99,172.45,172.54,14047.0,161.2384,161.5746,161.0703,161.1543,14047.0
2020-05-06 11:10:00,172.61,172.8,172.12,172.21,14859.0,161.2197,161.3972,160.762,160.8461,14859.0
2020-05-06 11:20:00,172.26,172.41,171.73,172.33,15551.0,160.8928,161.0329,160.3978,160.9582,15551.0
2020-05-06 11:30:00,172.27,172.3,172.0,172.01,13044.0,160.9021,160.9302,160.65,160.6593,13044.0
2020-05-06 11:40:00,172.0,172.04,171.2,171.22,19140.0,160.65,160.6873,159.9027,159.9214,19140.0
2020-05-06 11:50:00,171.21,171.79,170.84,171.72,11998.0,159.9121,160.4538,159.5665,160.3884,11998.0
2020-05-06 12:00:00,171.65,171.72,171.32,171.54,5076.0,160.323,160.3884,160.0148,160.2203,5076.0
2020-05-06 12:10:00,171.52,171.85,171.39,171.84,5812.0,160.2016,160.5099,160.0802,160.5005,5812.0
2020-05-06 12:20:00,171.96,171.96,171.46,171.75,21615.0,160.6126,160.6126,160.1456,160.4165,21615.0
2020-05-06 12:30:00,171.77,172.02,171.66,172.0,9256.0,160.4351,160.6686,160.3324,160.65,9256.0
2020-05-06 12:40:00,171.94,172.11,171.77,171.98,16374.0,160.5939,160.7527,160.4351,160.6313,16374.0
2020-05-06 12:50:00,171.93,171.98,171.52,171.52,8170.0,160.5846,160.6313,160.2016,160.2016,8170.0
2020-05-06 13:00:00,171.61,171.69,171.35,171.48,8819.0,160.2857,160.3604,160.0428,160.1643,8819.0
2020-05-06 13:10:00,171.47,171.65,171.38,171.65,6866.0,160.1549,160.323,160.0709,160.323,6866.0
2020-05-06 13:20:00,171.71,171.89,171.41,171.89,7800.0,160.3791,160.5472,160.0989,160.5472,7800.0
2020-05-06 13:30:00,171.86,172.03,171.74,171.95,7339.0,160.5192,160.678,160.4071,160.6033,7339.0
2020-05-06 13:40:00,171.99,172.48,171.91,172.17,10871.0,160.6406,161.0983,160.5659,160.8087,10871.0
2020-05-06 13:50:00,172.18,172.37,171.95,171.97,19916.0,160.8181,160.9955,160.6033,160.6219,19916.0
2020-05-06 14:00:00,171.99,171.99,171.32,171.49,11499.0,160.6406,160.6406,160.0148,160.1736,11499.0
2020-05-06 14:10:00,171.58,171.59,171.04,171.27,8857.0,160.2577,160.267,159.7533,159.9681,8857.0
2020-05-06 14:20:00,171.32,171.59,171.08,171.08,9750.0,160.0148,160.267,159.7907,159.7907,9750.0
2020-05-06 14:30:00,171.07,171.11,170.78,170.97,11939.0,159.7813,159.8187,159.5105,159.6879,11939.0
2020-05-06 14:40:00,170.95,171.3,170.79,171.22,9525.0,159.6692,159.9961,159.5198,159.9214,9525.0
2020-05-06 14:50:00,171.25,171.32,170.84,170.92,13286.0,159.9494,160.0148,159.5665,159.6412,13286.0
2020-05-06 15:00:00,170.94,171.05,170.62,170.78,17243.0,159.6599,159.7626,159.361,159.5105,17243.0
2020-05-06 15:10:00,170.78,170.83,170.12,170.44,22676.0,159.5105,159.5572,158.894,159.1929,22676.0
2020-05-06 15:20:00,170.47,170.54,170.16,170.22,17463.0,159.2209,159.2863,158.9314,158.9874,17463.0
2020-05-06 15:30:00,170.19,170.23,169.47,169.58,40765.0,158.9594,158.9968,158.2869,158.3896,40765.0
2020-05-06 15:40:00,169.55,169.84,169.43,169.45,46799.0,158.3616,158.6325,158.2495,158.2682,46799.0
2020-05-06 15:50:00,169.31,169.98,169.11,169.52,109481.0,158.1375,158.7633,157.9507,158.3336,109481.0
2020-05-07 09:30:00,172.42,173.13,171.5,171.87,44407.0,161.0422,161.7054,160.1829,160.5285,44407.0
2020-05-07 09:40:00,171.78,172.39,171.42,171.55,31624.0,160.4445,161.0142,160.1082,160.2296,31624.0
2020-05-07 09:50:00,171.63,172.34,171.51,172.04,14434.0,160.3044,160.9675,160.1923,160.6873,14434.0
2020-05-07 10:00:00,171.88,172.23,171.53,171.53,31668.0,160.5379,160.8648,160.211,160.211,31668.0
2020-05-07 10:10:00,171.51,171.62,170.71,170.91,24749.0,160.1923,160.295,159.4451,159.6319,24749.0
2020-05-07 10:20:00,170.88,171.12,170.59,170.83,12984.0,159.6039,159.828,159.333,159.5572,12984.0
2020-05-07 10:30:00,170.86,170.86,170.56,170.72,13901.0,159.5852,159.5852,159.305,159.4544,13901.0
2020-05-07 10:40:00,170.71,170.87,170.09,170.09,16637.0,159.4451,159.5945,158.866,158.866,16637.0
2020-05-07 10:50:00,170.09,170.18,169.84,170.16,23541.0,158.866,158.9501,158.6325,158.9314,23541.0
2020-05-07 11:00:00,170.11,170.21,169.9,170.04,23594.0,158.8847,158.9781,158.6885,158.8193,23594.0
2020-05-07 11:10:00,170.04,170.2,169.91,170.18,27996.0,158.8193,158.9687,158.6979,158.9501,27996.0
2020-05-07 11:20:00,170.15,170.72,169.99,170.72,24309.0,158.922,159.4544,158.7726,159.4544,24309.0
2020-05-07 11:30:00,170.71,170.75,170.2,170.23,19789.0,159.4451,159.4824,158.9687,158.9968,19789.0
2020-05-07 11:40:00,170.24,170.69,170.0,170.16,82779.0,159.0061,159.4264,158.7819,158.9314,82779.0
2020-05-07 11:50:00,170.16,171.46,170.13,171.46,62797.0,158.9314,160.1456,158.9034,160.1456,62797.0
2020-05-07 12:00:00,171.47,171.54,170.98,171.48,23973.0,160.1549,160.2203,159.6973,160.1643,23973.0
2020-05-07 12:10:00,171.46,171.9,171.34,171.79,12585.0,160.1456,160.5566,160.0335,160.4538,12585.0
2020-05-07 12:20:00,171.8,172.35,171.8,172.14,31963.0,160.4632,160.9769,160.4632,160.7807,31963.0
2020-05-07 12:30:00,172.26,172.37,172.16,172.26,19678.0,160.8928,160.9955,160.7994,160.8928,19678.0
2020-05-07 12:40:00,172.24,172.4,172.05,172.27,17576.0,160.8741,161.0236,160.6967,160.9021,17576.0
2020-05-07 12:50:00,172.3,172.96,172.19,172.93,16414.0,160.9302,161.5466,160.8274,161.5186,16414.0
2020-05-07 13:00:00,172.98,172.98,172.67,172.71,10425.0,161.5653,161.5653,161.2757,161.3131,10425.0
2020-05-07 13:10:00,172.82,172.98,172.62,172.68,14705.0,161.4158,161.5653,161.229,161.2851,14705.0
2020-05-07 13:20:00,172.65,172.89,172.65,172.85,11802.0,161.2571,161.4812,161.2571,161.4439,11802.0
2020-05-07 13:30:00,172.89,173.17,172.77,173.05,18109.0,161.4812,161.7427,161.3691,161.6307,18109.0
2020-05-07 13:40:00,173.08,173.27,172.87,173.09,8905.0,161.6587,161.8361,161.4625,161.668,8905.0
2020-05-07 13:50:00,173.15,173.19,172.72,172.97,19662.0,161.7241,161.7614,161.3224,161.5559,19662.0
2020-05-07 14:00:00,172.91,173.05,172.71,172.91,9902.0,161.4999,161.6307,161.3131,161.4999,9902.0
2020-05-07 14:10:00,172.9,173.22,172.9,173.22,8358.0,161.4906,161.7894,161.4906,161.7894,8358.0
2020-05-07 14:20:00,173.18,173.23,172.95,173.1,23971.0,161.7521,161.7988,161.5373,161.6774,23971.0
2020-05-07 14:30:00,173.12,173.2,172.91,173.08,12829.0,161.696,161.7708,161.4999,161.6587,12829.0
2020-05-07 14:40:00,173.04,173.06,172.5,172.55,10430.0,161.6213,161.64,161.117,161.1637,10430.0
2020-05-07 14:50:00,172.5,172.74,172.37,172.66,14688.0,161.117,161.3411,160.9955,161.2664,14688.0
2020-05-07 15:00:00,172.65,172.83,172.38,172.68,20709.0,161.2571,161.4252,161.0049,161.2851,20709.0
2020-05-07 15:10:00,172.69,172.71,172.2,172.41,24772.0,161.2944,161.3131,160.8368,161.0329,24772.0
2020-05-07 15:20:00,172.38,172.77,172.38,172.62,18709.0,161.0049,161.3691,161.0049,161.229,18709.0
2020-05-07 15:30:00,172.62,172.64,172.16,172.26,29516.0,161.229,161.2477,160.7994,160.8928,29516.0
2020-05-07 15:40:00,172.29,172.33,171.72,171.83,32079.0,160.9208,160.9582,160.3884,160.4912,32079.0
2020-05-07 15:50:00,171.82,172.22,171.49,171.93,61448.0,160.4818,160.8554,160.1736,160.5846,61448.0
2020-05-08 09:30:00,175.18,176.0,173.55,174.16,127428.0,163.6201,164.386,162.0977,162.6674,127428.0
2020-05-08 09:40:00,174.18,174.54,174.01,174.54,19694.0,162.6861,163.0223,162.5273,163.0223,19694.0
2020-05-08 09:50:00,174.64,175.37,174.5,174.6,26848.0,163.1157,163.7976,162.985,163.0784,26848.0
2020-05-08 10:00:00,174.72,174.79,174.34,174.5,15551.0,163.1905,163.2558,162.8355,162.985,15551.0
2020-05-08 10:10:00,174.45,174.9,174.45,174.72,22993.0,162.9383,163.3586,162.9383,163.1905,22993.0
2020-05-08 10:20:00,174.85,174.97,174.28,174.31,31558.0,163.3119,163.424,162.7795,162.8075,31558.0
2020-05-08 10:30:00,174.38,174.76,174.3,174.51,18457.0,162.8729,163.2278,162.7982,162.9943,18457.0
2020-05-08 10:40:00,174.47,174.53,174.0,174.13,33072.0,162.957,163.013,162.518,162.6394,33072.0
2020-05-08 10:50:00,174.15,174.15,173.65,173.98,14575.0,162.6581,162.6581,162.1911,162.4993,14575.0
2020-05-08 11:00:00,173.98,174.41,173.7,174.01,17676.0,162.4993,162.9009,162.2378,162.5273,17676.0
2020-05-08 11:10:00,174.03,174.15,173.68,173.68,22053.0,162.546,162.6581,162.2191,162.2191,22053.0
2020-05-08 11:20:00,173.68,174.4,173.6,174.4,23232.0,162.2191,162.8916,162.1444,162.8916,23232.0
2020-05-08 11:30:00,174.39,174.6,174.0,174.18,65513.0,162.8822,163.0784,162.518,162.6861,65513.0
2020-05-08 11:40:00,174.12,174.58,174.12,174.34,14751.0,162.6301,163.0597,162.6301,162.8355,14751.0
2020-05-08 11:50:00,174.25,174.45,174.1,174.31,10438.0,162.7515,162.9383,162.6114,162.8075,10438.0
2020-05-08 12:00:00,174.31,174.54,174.31,174.38,25207.0,162.8075,163.0223,162.8075,162.8729,25207.0
2020-05-08 12:10:00,174.36,174.43,174.04,174.1,27695.0,162.8542,162.9196,162.5553,162.6114,27695.0
2020-05-08 12:20:00,174.13,174.23,173.95,174.0,14746.0,162.6394,162.7328,162.4713,162.518,14746.0
2020-05-08 12:30:00,174.0,174.26,173.92,174.19,11793.0,162.518,162.7608,162.4433,162.6954,11793.0
2020-05-08 12:40:00,174.2,174.3,174.09,174.09,8300.0,162.7048,162.7982,162.602,162.602,8300.0
2020-05-08 12:50:00,174.08,174.5,174.07,174.25,43017.0,162.5927,162.985,162.5834,162.7515,43017.0
2020-05-08 13:00:00,174.32,174.39,174.07,174.29,9792.0,162.8169,162.8822,162.5834,162.7888,9792.0
2020-05-08 13:10:00,174.43,174.46,174.23,174.36,6823.0,162.9196,162.9476,162.7328,162.8542,6823.0
2020-05-08 13:20:00,174.39,174.4,174.19,174.36,9293.0,162.8822,162.8916,162.6954,162.8542,9293.0
2020-05-08 13:30:00,174.4,174.42,174.21,174.3,15283.0,162.8916,162.9103,162.7141,162.7982,15283.0
2020-05-08 13:40:00,174.34,174.5,174.14,174.27,9642.0,162.8355,162.985,162.6487,162.7702,9642.0
2020-05-08 13:50:00,174.2,174.2,173.8,173.89,7226.0,162.7048,162.7048,162.3312,162.4152,7226.0
2020-05-08 14:00:00,173.87,173.98,173.48,173.49,7938.0,162.3966,162.4993,162.0323,162.0416,7938.0
2020-05-08 14:10:00,173.44,173.89,173.36,173.7,8489.0,161.9949,162.4152,161.9202,162.2378,8489.0
2020-05-08 14:20:00,173.7,173.74,173.24,173.42,16770.0,162.2378,162.2751,161.8081,161.9762,16770.0
2020-05-08 14:30:00,173.37,173.56,173.22,173.24,15180.0,161.9295,162.107,161.7894,161.8081,15180.0
2020-05-08 14:40:00,173.18,173.58,173.18,173.47,10920.0,161.7521,162.1257,161.7521,162.023,10920.0
2020-05-08 14:50:00,173.43,173.53,172.9,173.07,11454.0,161.9856,162.079,161.4906,161.6493,11454.0
2020-05-08 15:00:00,172.97,173.16,172.7,172.79,20423.0,161.5559,161.7334,161.3038,161.3878,20423.0
2020-05-08 15:10:00,172.8,173.01,172.52,172.81,13657.0,161.3972,161.5933,161.1356,161.4065,13657.0
2020-05-08 15:20:00,172.85,172.9,172.55,172.74,18553.0,161.4439,161.4906,161.1637,161.3411,18553.0
2020-05-08 15:30:00,172.75,173.05,172.68,172.98,18191.0,161.3505,161.6307,161.2851,161.5653,18191.0
2020-05-08 15:40:00,173.0,173.22,172.81,172.88,63601.0,161.584,161.7894,161.4065,161.4719,63601.0
2020-05-08 15:50:00,172.92,173.04,172.67,172.93,71158.0,161.5092,161.6213,161.2757,161.5186,71158.0
2020-05-11 09:30:00,172.0,172.82,171.19,172.6,52894.0,160.65,161.4158,159.8934,161.2104,52894.0
2020-05-11 09:40:00,172.69,172.7,171.85,171.98,20369.0,161.2944,161.3038,160.5099,160.6313,20369.0
2020-05-11 09:50:00,171.98,172.12,171.23,171.24,24717.0,160.6313,160.762,159.9308,159.9401,24717.0
2020-05-11 10:00:00,171.34,172.1,171.23,172.06,26249.0,160.0335,160.7434,159.9308,160.706,26249.0
2020-05-11 10:10:00,172.05,172.05,171.2,171.33,26546.0,160.6967,160.6967,159.9027,160.0242,26546.0
2020-05-11 10:20:00,171.33,171.82,171.31,171.62,22215.0,160.0242,160.4818,160.0055,160.295,22215.0
2020-05-11 10:30:00,171.57,172.0,171.26,171.69,17800.0,160.2483,160.65,159.9588,160.3604,17800.0
2020-05-11 10:40:00,171.72,171.89,171.47,171.85,15625.0,160.3884,160.5472,160.1549,160.5099,15625.0
2020-05-11 10:50:00,171.85,171.85,171.19,171.32,16807.0,160.5099,160.5099,159.8934,160.0148,16807.0
2020-05-11 11:00:00,171.33,171.52,170.99,171.13,21000.0,160.0242,160.2016,159.7066,159.8374,21000.0
2020-05-11 11:10:00,171.15,171.47,170.39,171.39,27093.0,159.856,160.1549,159.1462,160.0802,27093.0
2020-05-11 11:20:00,171.46,171.92,171.45,171.75,20989.0,160.1456,160.5752,160.1362,160.4165,20989.0
2020-05-11 11:30:00,171.71,172.0,171.56,171.88,24716.0,160.3791,160.65,160.239,160.5379,24716.0
2020-05-11 11:40:00,171.8,172.1,171.73,171.98,14402.0,160.4632,160.7434,160.3978,160.6313,14402.0
2020-05-11 11:50:00,171.97,171.97,171.81,171.82,11315.0,160.6219,160.6219,160.4725,160.4818,11315.0
2020-05-11 12:00:00,171.85,171.86,171.53,171.82,17050.0,160.5099,160.5192,160.211,160.4818,17050.0
2020-05-11 12:10:00,171.86,171.99,171.62,171.75,17119.0,160.5192,160.6406,160.295,160.4165,17119.0
2020-05-11 12:20:00,171.75,171.99,171.75,171.94,11417.0,160.4165,160.6406,160.4165,160.5939,11417.0
2020-05-11 12:30:00,171.93,172.18,171.93,172.11,18266.0,160.5846,160.8181,160.5846,160.7527,18266.0
2020-05-11 12:40:00,172.08,172.42,171.96,172.24,10767.0,160.7247,161.0422,160.6126,160.8741,10767.0
2020-05-11 12:50:00,172.22,172.26,172.15,172.2,11179.0,160.8554,160.8928,160.7901,160.8368,11179.0
2020-05-11 13:00:00,172.25,172.25,171.97,172.11,8549.0,160.8835,160.8835,160.6219,160.7527,8549.0
2020-05-11 13:10:00,172.08,172.15,171.92,171.97,9611.0,160.7247,160.7901,160.5752,160.6219,9611.0
2020-05-11 13:20:00,172.0,172.0,171.6,171.65,31623.0,160.65,160.65,160.2763,160.323,31623.0
2020-05-11 13:30:00,171.68,171.68,171.15,171.31,21566.0,160.3511,160.3511,159.856,160.0055,21566.0
2020-05-11 13:40:00,171.3,171.4,171.03,171.24,7741.0,159.9961,160.0895,159.744,159.9401,7741.0
2020-05-11 13:50:00,171.14,171.25,170.92,171.02,14266.0,159.8467,159.9494,159.6412,159.7346,14266.0
2020-05-11 14:00:00,171.09,171.16,170.78,171.03,12636.0,159.8,159.8654,159.5105,159.744,12636.0
2020-05-11 14:10:00,171.03,171.14,170.97,171.07,11890.0,159.744,159.8467,159.6879,159.7813,11890.0
2020-05-11 14:20:00,171.07,171.51,171.07,171.16,16803.0,159.7813,160.1923,159.7813,159.8654,16803.0
2020-05-11 14:30:00,171.25,171.76,171.25,171.76,8991.0,159.9494,160.4258,159.9494,160.4258,8991.0
2020-05-11 14:40:00,171.66,171.78,171.37,171.37,14175.0,160.3324,160.4445,160.0615,160.0615,14175.0
2020-05-11 14:50:00,171.41,171.68,171.41,171.51,7426.0,160.0989,160.3511,160.0989,160.1923,7426.0
2020-05-11 15:00:00,171.47,171.79,171.47,171.7,17686.0,160.1549,160.4538,160.1549,160.3697,17686.0
2020-05-11 15:10:00,171.68,172.06,171.66,172.06,30865.0,160.3511,160.706,160.3324,160.706,30865.0
2020-05-11 15:20:00,172.03,172.06,171.55,171.61,17441.0,160.678,160.706,160.2296,160.2857,17441.0
2020-05-11 15:30:00,171.61,171.61,170.93,170.96,30837.0,160.2857,160.2857,159.6506,159.6786,30837.0
2020-05-11 15:40:00,171.05,171.05,170.24,170.33,58868.0,159.7626,159.7626,159.0061,159.0902,58868.0
2020-05-11 15:50:00,170.42,170.63,169.81,169.86,137389.0,159.1742,159.3704,158.6045,158.6512,137389.0
2020-05-12 09:30:00,170.91,172.75,170.0,172.63,36905.0,159.6319,161.3505,158.7819,161.2384,36905.0
2020-05-12 09:40:00,172.44,172.89,171.83,171.86,30169.0,161.0609,161.4812,160.4912,160.5192,30169.0
2020-05-12 09:50:00,171.86,172.42,171.63,172.19,23328.0,160.5192,161.0422,160.3044,160.8274,23328.0
2020-05-12 10:00:00,172.22,172.4,171.78,171.99,14900.0,160.8554,161.0236,160.4445,160.6406,14900.0
2020-05-12 10:10:00,171.91,172.59,171.75,172.54,16889.0,160.5659,161.201,160.4165,161.1543,16889.0
2020-05-12 10:20:00,172.48,172.52,171.78,171.87,24204.0,161.0983,161.1356,160.4445,160.5285,24204.0
2020-05-12 10:30:00,171.88,172.25,171.81,172.03,22573.0,160.5379,160.8835,160.4725,160.678,22573.0
2020-05-12 10:40:00,172.0,172.01,171.18,171.2,20175.0,160.65,160.6593,159.8841,159.9027,20175.0
2020-05-12 10:50:00,171.21,172.19,171.21,172.19,20854.0,159.9121,160.8274,159.9121,160.8274,20854.0
2020-05-12 11:00:00,172.2,172.24,171.7,172.24,11497.0,160.8368,160.8741,160.3697,160.8741,11497.0
2020-05-12 11:10:00,172.19,172.55,172.02,172.12,13679.0,160.8274,161.1637,160.6686,160.762,13679.0
2020-05-12 11:20:00,172.07,172.17,171.6,171.62,9726.0,160.7153,160.8087,160.2763,160.295,9726.0
2020-05-12 11:30:00,171.68,171.95,171.31,171.39,8127.0,160.3511,160.6033,160.0055,160.0802,8127.0
2020-05-12 11:40:00,171.31,171.36,170.83,170.88,23065.0,160.0055,160.0522,159.5572,159.6039,23065.0
2020-05-12 11:50:00,170.88,171.37,170.83,171.33,24254.0,159.6039,160.0615,159.5572,160.0242,24254.0
2020-05-12 12:00:00,171.3,171.33,170.86,170.91,10769.0,159.9961,160.0242,159.5852,159.6319,10769.0
2020-05-12 12:10:00,170.88,170.97,170.53,170.76,33804.0,159.6039,159.6879,159.277,159.4918,33804.0
2020-05-12 12:20:00,170.71,170.71,170.28,170.31,18161.0,159.4451,159.4451,159.0435,159.0715,18161.0
2020-05-12 12:30:00,170.32,170.55,170.16,170.47,15155.0,159.0808,159.2956,158.9314,159.2209,15155.0
2020-05-12 12:40:00,170.44,170.44,169.81,169.87,9438.0,159.1929,159.1929,158.6045,158.6605,9438.0
2020-05-12 12:50:00,169.85,170.43,169.78,170.25,12071.0,158.6418,159.1836,158.5764,159.0154,12071.0
2020-05-12 13:00:00,170.23,170.23,169.77,170.06,52958.0,158.9968,158.9968,158.5671,158.838,52958.0
2020-05-12 13:10:00,169.95,169.95,169.55,169.62,13049.0,158.7352,158.7352,158.3616,158.427,13049.0
2020-05-12 13:20:00,169.56,169.96,169.49,169.92,9733.0,158.371,158.7446,158.3056,158.7072,9733.0
2020-05-12 13:30:00,169.85,170.05,169.85,169.96,13053.0,158.6418,158.8286,158.6418,158.7446,13053.0
2020-05-12 13:40:00,169.94,170.1,169.86,170.1,13601.0,158.7259,158.8753,158.6512,158.8753,13601.0
2020-05-12 13:50:00,170.14,170.97,170.04,170.74,17235.0,158.9127,159.6879,158.8193,159.4731,17235.0
2020-05-12 14:00:00,170.67,170.72,170.19,170.35,9694.0,159.4077,159.4544,158.9594,159.1088,9694.0
2020-05-12 14:10:00,170.22,170.28,169.66,169.78,9092.0,158.9874,159.0435,158.4644,158.5764,9092.0
2020-05-12 14:20:00,169.79,170.41,169.79,170.31,7607.0,158.5858,159.1649,158.5858,159.0715,7607.0
2020-05-12 14:30:00,170.29,170.51,170.17,170.41,10447.0,159.0528,159.2583,158.9407,159.1649,10447.0
2020-05-12 14:40:00,170.4,170.42,169.94,170.08,12916.0,159.1555,159.1742,158.7259,158.8567,12916.0
2020-05-12 14:50:00,170.06,170.45,170.02,170.33,9519.0,158.838,159.2022,158.8006,159.0902,9519.0
2020-05-12 15:00:00,170.23,170.44,170.13,170.31,13138.0,158.9968,159.1929,158.9034,159.0715,13138.0
2020-05-12 15:10:00,170.27,170.36,169.97,170.04,16571.0,159.0341,159.1182,158.7539,158.8193,16571.0
2020-05-12 15:20:00,169.98,170.27,169.82,170.03,17960.0,158.7633,159.0341,158.6138,158.81,17960.0
2020-05-12 15:30:00,170.06,170.15,169.51,169.62,22385.0,158.838,158.922,158.3243,158.427,22385.0
2020-05-12 15:40:00,169.6,169.6,168.92,169.01,35860.0,158.4083,158.4083,157.7732,157.8573,35860.0
2020-05-12 15:50:00,168.83,169.27,168.44,168.44,90126.0,157.6891,158.1001,157.3249,157.3249,90126.0
2020-05-13 09:30:00,166.85,168.45,166.62,167.19,58969.0,155.8398,157.3342,155.625,156.1574,58969.0
2020-05-13 09:40:00,167.19,168.33,166.91,167.95,33947.0,156.1574,157.2221,155.8958,156.8672,33947.0
2020-05-13 09:50:00,168.08,168.14,166.79,167.07,35608.0,156.9886,157.0447,155.7838,156.0453,35608.0
2020-05-13 10:00:00,167.02,168.06,166.78,167.84,18007.0,155.9986,156.9699,155.7744,156.7645,18007.0
2020-05-13 10:10:00,167.76,167.98,167.49,167.5,26401.0,156.6897,156.8952,156.4376,156.4469,26401.0
2020-05-13 10:20:00,167.48,167.59,166.83,167.53,24241.0,156.4282,156.531,155.8211,156.4749,24241.0
2020-05-13 10:30:00,167.41,167.96,167.27,167.37,27699.0,156.3628,156.8765,156.2321,156.3255,27699.0
2020-05-13 10:40:00,167.44,167.49,167.16,167.24,9017.0,156.3909,156.4376,156.1293,156.2041,9017.0
2020-05-13 10:50:00,167.22,167.45,166.94,167.03,15778.0,156.1854,156.4002,155.9239,156.0079,15778.0
2020-05-13 11:00:00,167.06,167.21,166.91,167.04,12569.0,156.0359,156.176,155.8958,156.0173,12569.0
2020-05-13 11:10:00,166.98,167.35,166.97,166.97,17784.0,155.9612,156.3068,155.9519,155.9519,17784.0
2020-05-13 11:20:00,166.85,166.87,165.47,166.12,37426.0,155.8398,155.8585,154.5509,155.158,37426.0
2020-05-13 11:30:00,166.12,166.76,165.92,166.09,22254.0,155.158,155.7557,154.9712,155.1299,22254.0
2020-05-13 11:40:00,166.09,166.14,164.81,164.81,19639.0,155.1299,155.1766,153.9344,153.9344,19639.0
2020-05-13 11:50:00,164.9,165.02,164.14,164.45,29080.0,154.0185,154.1306,153.3086,153.5982,29080.0
2020-05-13 12:00:00,164.42,164.75,164.06,164.54,28035.0,153.5701,153.8784,153.2339,153.6822,28035.0
2020-05-13 12:10:00,164.52,164.69,164.06,164.24,19994.0,153.6635,153.8223,153.2339,153.402,19994.0
2020-05-13 12:20:00,164.27,164.76,164.12,164.76,14285.0,153.43,153.8877,153.2899,153.8877,14285.0
2020-05-13 12:30:00,164.74,164.86,164.35,164.62,29650.0,153.869,153.9811,153.5048,153.7569,29650.0
2020-05-13 12:40:00,164.6,164.79,164.02,164.79,19978.0,153.7383,153.9157,153.1965,153.9157,19978.0
2020-05-13 12:50:00,164.71,164.71,163.48,163.97,57013.0,153.841,153.841,152.6922,153.1498,57013.0
2020-05-13 13:00:00,164.0,164.0,163.13,163.13,33170.0,153.1779,153.1779,152.3653,152.3653,33170.0
2020-05-13 13:10:00,163.11,163.72,163.11,163.67,22240.0,152.3466,152.9163,152.3466,152.8696,22240.0
2020-05-13 13:20:00,163.67,163.72,162.95,163.29,15747.0,152.8696,152.9163,152.1972,152.5147,15747.0
2020-05-13 13:30:00,163.25,163.45,163.03,163.41,11820.0,152.4774,152.6642,152.2719,152.6268,11820.0
2020-05-13 13:40:00,163.42,163.47,163.16,163.32,22939.0,152.6361,152.6828,152.3933,152.5427,22939.0
2020-05-13 13:50:00,163.32,163.57,163.13,163.28,13255.0,152.5427,152.7762,152.3653,152.5054,13255.0
2020-05-13 14:00:00,163.2,163.25,162.77,162.82,29032.0,152.4307,152.4774,152.029,152.0757,29032.0
2020-05-13 14:10:00,162.83,163.45,162.83,163.35,18758.0,152.0851,152.6642,152.0851,152.5708,18758.0
2020-05-13 14:20:00,163.32,163.49,163.02,163.14,32033.0,152.5427,152.7015,152.2625,152.3746,32033.0
2020-05-13 14:30:00,163.06,163.67,162.92,163.49,36199.0,152.2999,152.8696,152.1691,152.7015,36199.0
2020-05-13 14:40:00,163.43,163.43,162.53,162.55,25386.0,152.6455,152.6455,151.8049,151.8235,25386.0
2020-05-13 14:50:00,162.55,162.56,162.01,162.05,30787.0,151.8235,151.8329,151.3192,151.3565,30787.0
2020-05-13 15:00:00,162.09,163.41,162.09,162.91,38282.0,151.3939,152.6268,151.3939,152.1598,38282.0
2020-05-13 15:10:00,162.9,163.22,162.74,163.15,17777.0,152.1505,152.4493,152.001,152.384,17777.0
2020-05-13 15:20:00,163.27,163.34,162.48,162.78,22158.0,152.496,152.5614,151.7582,152.0384,22158.0
2020-05-13 15:30:00,162.78,163.23,162.64,162.84,37377.0,152.0384,152.4587,151.9076,152.0944,37377.0
2020-05-13 15:40:00,162.86,163.11,162.67,162.91,53566.0,152.1131,152.3466,151.9356,152.1598,53566.0
2020-05-13 15:50:00,162.78,162.94,162.15,162.68,189011.0,152.0384,152.1878,151.4499,151.945,189011.0
2020-05-14 09:30:00,160.0,160.57,159.01,159.13,96426.0,149.4418,149.9742,148.5171,148.6292,96426.0
2020-05-14 09:40:00,159.14,160.21,159.07,159.48,30723.0,148.6386,149.638,148.5732,148.9561,30723.0
2020-05-14 09:50:00,159.56,159.57,158.25,158.8,59264.0,149.0309,149.0402,147.8073,148.321,59264.0
2020-05-14 10:00:00,158.81,159.44,158.31,159.41,30866.0,148.3303,148.9188,147.8633,148.8908,30866.0
2020-05-14 10:10:00,159.41,160.16,159.41,160.1,25104.0,148.8908,149.5913,148.8908,149.5352,25104.0
2020-05-14 10:20:00,160.07,160.59,160.07,160.14,34151.0,149.5072,149.9929,149.5072,149.5726,34151.0
2020-05-14 10:30:00,160.17,160.79,159.92,160.67,29647.0,149.6006,150.1797,149.3671,150.0676,29647.0
2020-05-14 10:40:00,160.62,160.66,159.82,160.43,27601.0,150.0209,150.0583,149.2737,149.8434,27601.0
2020-05-14 10:50:00,160.41,161.42,160.41,161.26,34253.0,149.8248,150.7681,149.8248,150.6187,34253.0
2020-05-14 11:00:00,161.33,162.39,161.29,162.03,47432.0,150.6841,151.6741,150.6467,151.3379,47432.0
2020-05-14 11:10:00,162.09,162.29,161.75,161.77,42349.0,151.3939,151.5807,151.0763,151.095,42349.0
2020-05-14 11:20:00,161.72,161.72,160.85,161.03,28946.0,151.0483,151.0483,150.2357,150.4038,28946.0
2020-05-14 11:30:00,160.96,161.53,160.74,160.99,74312.0,150.3385,150.8709,150.133,150.3665,74312.0
2020-05-14 11:40:00,161.03,161.04,160.48,160.65,47076.0,150.4038,150.4132,149.8901,150.0489,47076.0
2020-05-14 11:50:00,160.57,161.08,160.43,160.87,22417.0,149.9742,150.4505,149.8434,150.2544,22417.0
2020-05-14 12:00:00,160.87,161.08,160.37,160.4,67236.0,150.2544,150.4505,149.7874,149.8154,67236.0
2020-05-14 12:10:00,160.36,161.61,160.16,161.45,45502.0,149.7781,150.9456,149.5913,150.7961,45502.0
2020-05-14 12:20:00,161.52,162.51,161.41,162.39,30170.0,150.8615,151.7862,150.7588,151.6741,30170.0
2020-05-14 12:30:00,162.41,162.93,162.29,162.49,22616.0,151.6928,152.1785,151.5807,151.7675,22616.0
2020-05-14 12:40:00,162.5,162.84,162.48,162.66,29016.0,151.7768,152.0944,151.7582,151.9263,29016.0
2020-05-14 12:50:00,162.83,163.9,162.83,163.72,24707.0,152.0851,153.0845,152.0851,152.9163,24707.0
2020-05-14 13:00:00,163.69,163.76,163.44,163.55,7954.0,152.8883,152.9537,152.6548,152.7576,7954.0
2020-05-14 13:10:00,163.53,163.86,163.53,163.78,13627.0,152.7389,153.0471,152.7389,152.9724,13627.0
2020-05-14 13:20:00,163.81,164.48,163.81,164.48,14196.0,153.0004,153.6262,153.0004,153.6262,14196.0
2020-05-14 13:30:00,164.5,164.69,164.24,164.41,14010.0,153.6449,153.8223,153.402,153.5608,14010.0
2020-05-14 13:40:00,164.41,164.41,164.07,164.25,13763.0,153.5608,153.5608,153.2432,153.4114,13763.0
2020-05-14 13:50:00,164.28,164.3,163.63,163.63,13128.0,153.4394,153.4581,152.8323,152.8323,13128.0
2020-05-14 14:00:00,163.66,163.92,163.45,163.92,14742.0,152.8603,153.1031,152.6642,153.1031,14742.0
2020-05-14 14:10:00,163.98,164.16,163.78,163.86,11743.0,153.1592,153.3273,152.9724,153.0471,11743.0
2020-05-14 14:20:00,164.05,164.29,163.96,164.0,11573.0,153.2246,153.4487,153.1405,153.1779,11573.0
2020-05-14 14:30:00,164.04,164.3,163.46,163.57,11288.0,153.2152,153.4581,152.6735,152.7762,11288.0
2020-05-14 14:40:00,163.53,163.72,163.13,163.4,12272.0,152.7389,152.9163,152.3653,152.6175,12272.0
2020-05-14 14:50:00,163.34,163.74,163.09,163.6,9669.0,152.5614,152.935,152.3279,152.8043,9669.0
2020-05-14 15:00:00,163.58,164.02,163.45,163.85,13937.0,152.7856,153.1965,152.6642,153.0378,13937.0
2020-05-14 15:10:00,163.89,163.92,163.49,163.89,28022.0,153.0751,153.1031,152.7015,153.0751,28022.0
2020-05-14 15:20:00,163.92,164.45,163.8,164.33,20565.0,153.1031,153.5982,152.9911,153.4861,20565.0
2020-05-14 15:30:00,164.38,164.49,163.81,163.85,30137.0,153.5328,153.6355,153.0004,153.0378,30137.0
2020-05-14 15:40:00,163.84,164.49,163.68,164.3,28990.0,153.0284,153.6355,152.879,153.4581,28990.0
2020-05-14 15:50:00,164.42,164.51,163.84,164.2,101072.0,153.5701,153.6542,153.0284,153.3647,101072.0
2020-05-15 09:30:00,163.39,165.44,163.03,164.75,69475.0,152.6081,154.5228,152.2719,153.8784,69475.0
2020-05-15 09:40:00,164.94,165.94,164.52,165.87,36628.0,154.0558,154.9898,153.6635,154.9245,36628.0
2020-05-15 09:50:00,165.91,166.19,165.25,165.67,27554.0,154.9618,155.2233,154.3454,154.7377,27554.0
2020-05-15 10:00:00,165.74,166.3,165.15,165.77,34055.0,154.803,155.3261,154.252,154.8311,34055.0
2020-05-15 10:10:00,165.77,167.03,165.74,166.72,34734.0,154.8311,156.0079,154.803,155.7184,34734.0
2020-05-15 10:20:00,166.71,167.11,166.65,167.02,29043.0,155.709,156.0826,155.653,155.9986,29043.0
2020-05-15 10:30:00,166.98,167.48,166.72,167.13,18410.0,155.9612,156.4282,155.7184,156.1013,18410.0
2020-05-15 10:40:00,167.06,167.5,166.96,167.22,30345.0,156.0359,156.4469,155.9425,156.1854,30345.0
2020-05-15 10:50:00,167.26,167.26,166.51,166.68,28895.0,156.2227,156.2227,155.5222,155.681,28895.0
2020-05-15 11:00:00,166.69,166.7,166.06,166.44,15210.0,155.6904,155.6997,155.1019,155.4569,15210.0
2020-05-15 11:10:00,166.43,167.0,166.43,166.87,12333.0,155.4475,155.9799,155.4475,155.8585,12333.0
2020-05-15 11:20:00,166.89,167.58,166.84,167.28,20620.0,155.8772,156.5216,155.8305,156.2414,20620.0
2020-05-15 11:30:00,167.2,167.27,166.53,166.72,23113.0,156.1667,156.2321,155.5409,155.7184,23113.0
2020-05-15 11:40:00,166.63,166.72,166.42,166.55,11814.0,155.6343,155.7184,155.4382,155.5596,11814.0
2020-05-15 11:50:00,166.53,167.42,166.43,167.2,11466.0,155.5409,156.3722,155.4475,156.1667,11466.0
2020-05-15 12:00:00,167.12,167.56,167.1,167.53,8895.0,156.092,156.5029,156.0733,156.4749,8895.0
2020-05-15 12:10:00,167.54,167.54,167.06,167.23,13566.0,156.4843,156.4843,156.0359,156.1947,13566.0
2020-05-15 12:20:00,167.23,167.65,167.23,167.44,9685.0,156.1947,156.587,156.1947,156.3909,9685.0
2020-05-15 12:30:00,167.43,167.49,167.32,167.46,11486.0,156.3815,156.4376,156.2788,156.4095,11486.0
2020-05-15 12:40:00,167.5,167.72,167.07,167.19,13452.0,156.4469,156.6524,156.0453,156.1574,13452.0
2020-05-15 12:50:00,167.18,167.44,167.01,167.41,14876.0,156.148,156.3909,155.9892,156.3628,14876.0
2020-05-15 13:00:00,167.39,167.52,167.31,167.42,9721.0,156.3442,156.4656,156.2694,156.3722,9721.0
2020-05-15 13:10:00,167.45,168.26,167.45,168.18,17595.0,156.4002,157.1568,156.4002,157.082,17595.0
2020-05-15 13:20:00,168.17,168.31,167.84,168.24,18630.0,157.0727,157.2035,156.7645,157.1381,18630.0
2020-05-15 13:30:00,168.21,168.57,168.13,168.47,15241.0,157.1101,157.4463,157.0353,157.3529,15241.0
2020-05-15 13:40:00,168.42,168.67,168.2,168.2,10882.0,157.3062,157.5397,157.1007,157.1007,10882.0
2020-05-15 13:50:00,168.17,169.11,168.17,169.0,13815.0,157.0727,157.9507,157.0727,157.8479,13815.0
2020-05-15 14:00:00,169.0,170.25,168.99,170.14,79657.0,157.8479,159.0154,157.8386,158.9127,79657.0
2020-05-15 14:10:00,170.14,170.18,169.69,169.93,30227.0,158.9127,158.9501,158.4924,158.7165,30227.0
2020-05-15 14:20:00,169.97,170.63,169.97,170.61,26345.0,158.7539,159.3704,158.7539,159.3517,26345.0
2020-05-15 14:30:00,170.61,170.78,169.73,169.84,22766.0,159.3517,159.5105,158.5297,158.6325,22766.0
2020-05-15 14:40:00,169.9,169.93,169.56,169.71,14747.0,158.6885,158.7165,158.371,158.5111,14747.0
2020-05-15 14:50:00,169.72,170.45,169.69,170.13,57116.0,158.5204,159.2022,158.4924,158.9034,57116.0
2020-05-15 15:00:00,170.17,170.68,170.07,170.63,41988.0,158.9407,159.4171,158.8473,159.3704,41988.0
2020-05-15 15:10:00,170.62,170.68,170.15,170.46,30893.0,159.361,159.4171,158.922,159.2116,30893.0
2020-05-15 15:20:00,170.37,170.44,169.97,170.02,27394.0,159.1275,159.1929,158.7539,158.8006,27394.0
2020-05-15 15:30:00,170.02,170.11,169.04,169.12,33087.0,158.8006,158.8847,157.8853,157.96,33087.0
2020-05-15 15:40:00,169.1,169.26,168.91,168.99,41936.0,157.9413,158.0908,157.7639,157.8386,41936.0
2020-05-15 15:50:00,168.96,169.53,168.72,169.48,96673.0,157.8106,158.3429,157.5864,158.2962,96673.0
2020-05-18 09:30:00,171.99,173.25,171.99,172.89,60250.0,160.6406,161.8175,160.6406,161.4812,60250.0
2020-05-18 09:40:00,172.77,173.66,172.76,173.28,35683.0,161.3691,162.2004,161.3598,161.8455,35683.0
2020-05-18 09:50:00,173.29,173.98,173.29,173.77,33429.0,161.8548,162.4993,161.8548,162.3032,33429.0
2020-05-18 10:00:00,173.83,174.31,173.72,174.21,43404.0,162.3592,162.8075,162.2565,162.7141,43404.0
2020-05-18 10:10:00,174.23,174.76,174.08,174.38,31205.0,162.7328,163.2278,162.5927,162.8729,31205.0
2020-05-18 10:20:00,174.36,174.75,174.24,174.57,22854.0,162.8542,163.2185,162.7421,163.0504,22854.0
2020-05-18 10:30:00,174.57,175.22,174.53,174.59,19539.0,163.0504,163.6575,163.013,163.069,19539.0
2020-05-18 10:40:00,174.5,175.3,174.5,174.99,16411.0,162.985,163.7322,162.985,163.4426,16411.0
2020-05-18 10:50:00,174.98,175.29,174.86,175.25,17731.0,163.4333,163.7229,163.3212,163.6855,17731.0
2020-05-18 11:00:00,175.28,175.32,174.93,175.26,13599.0,163.7135,163.7509,163.3866,163.6948,13599.0
2020-05-18 11:10:00,175.27,175.44,175.1,175.38,25306.0,163.7042,163.863,163.5454,163.8069,25306.0
2020-05-18 11:20:00,175.39,175.96,175.39,175.75,30413.0,163.8163,164.3486,163.8163,164.1525,30413.0
2020-05-18 11:30:00,175.69,175.9,175.46,175.86,18693.0,164.0965,164.2926,163.8816,164.2552,18693.0
2020-05-18 11:40:00,175.92,176.13,175.36,175.37,16808.0,164.3113,164.5074,163.7882,163.7976,16808.0
2020-05-18 11:50:00,175.38,175.54,175.14,175.48,8391.0,163.8069,163.9564,163.5827,163.9003,8391.0
2020-05-18 12:00:00,175.45,175.58,175.3,175.4,11373.0,163.8723,163.9937,163.7322,163.8256,11373.0
2020-05-18 12:10:00,175.37,175.45,175.16,175.43,14856.0,163.7976,163.8723,163.6014,163.8536,14856.0
2020-05-18 12:20:00,175.45,175.56,175.18,175.2,9375.0,163.8723,163.975,163.6201,163.6388,9375.0
2020-05-18 12:30:00,175.19,175.2,174.95,175.2,12492.0,163.6294,163.6388,163.4053,163.6388,12492.0
2020-05-18 12:40:00,175.27,175.29,174.8,174.85,6376.0,163.7042,163.7229,163.2652,163.3119,6376.0
2020-05-18 12:50:00,174.88,175.29,174.87,175.25,18675.0,163.3399,163.7229,163.3306,163.6855,18675.0
2020-05-18 13:00:00,175.3,176.0,175.3,175.86,8922.0,163.7322,164.386,163.7322,164.2552,8922.0
2020-05-18 13:10:00,175.89,176.19,175.86,176.15,10055.0,164.2833,164.5635,164.2552,164.5261,10055.0
2020-05-18 13:20:00,176.19,176.62,176.1,176.5,17715.0,164.5635,164.9651,164.4794,164.853,17715.0
2020-05-18 13:30:00,176.49,176.76,176.47,176.74,19399.0,164.8437,165.0958,164.825,165.0772,19399.0
2020-05-18 13:40:00,176.71,176.71,176.35,176.69,18343.0,165.0491,165.0491,164.7129,165.0305,18343.0
2020-05-18 13:50:00,176.69,176.98,176.56,176.98,35849.0,165.0305,165.3013,164.909,165.3013,35849.0
2020-05-18 14:00:00,176.95,177.16,176.53,176.78,18465.0,165.2733,165.4695,164.881,165.1145,18465.0
2020-05-18 14:10:00,176.68,177.01,176.68,176.92,32405.0,165.0211,165.3294,165.0211,165.2453,32405.0
2020-05-18 14:20:00,176.95,177.22,176.94,177.11,19022.0,165.2733,165.5255,165.264,165.4228,19022.0
2020-05-18 14:30:00,177.09,177.43,177.06,177.33,19681.0,165.4041,165.7216,165.3761,165.6282,19681.0
2020-05-18 14:40:00,177.37,177.72,177.27,177.63,20085.0,165.6656,165.9925,165.5722,165.9084,20085.0
2020-05-18 14:50:00,177.61,177.83,177.33,177.62,23332.0,165.8898,166.0952,165.6282,165.8991,23332.0
2020-05-18 15:00:00,177.68,178.14,177.67,178.12,33575.0,165.9551,166.3848,165.9458,166.3661,33575.0
2020-05-18 15:10:00,178.12,178.49,177.98,178.33,46155.0,166.3661,166.7117,166.2353,166.5622,46155.0
2020-05-18 15:20:00,178.36,178.7,178.28,178.7,43946.0,166.5903,166.9078,166.5155,166.9078,43946.0
2020-05-18 15:30:00,178.64,179.09,178.39,178.97,66571.0,166.8518,167.2721,166.6183,167.16,66571.0
2020-05-18 15:40:00,178.97,179.17,178.62,179.09,95835.0,167.16,167.3468,166.8331,167.2721,95835.0
2020-05-18 15:50:00,179.16,179.16,177.95,178.26,119238.0,167.3375,167.3375,166.2073,166.4969,119238.0
2020-05-19 09:30:00,178.27,178.68,177.59,178.22,65357.0,166.5062,166.8891,165.8711,166.4595,65357.0
2020-05-19 09:40:00,178.08,178.18,177.09,177.8,41657.0,166.3287,166.4221,165.4041,166.0672,41657.0
2020-05-19 09:50:00,177.74,178.61,177.73,177.96,39947.0,166.0112,166.8238,166.0018,166.2167,39947.0
2020-05-19 10:00:00,177.96,178.06,177.51,177.84,48923.0,166.2167,166.3101,165.7964,166.1046,48923.0
2020-05-19 10:10:00,177.76,177.89,177.56,177.62,32268.0,166.0299,166.1513,165.8431,165.8991,32268.0
2020-05-19 10:20:00,177.62,177.9,177.44,177.72,24825.0,165.8991,166.1606,165.731,165.9925,24825.0
2020-05-19 10:30:00,177.77,177.93,177.55,177.76,22731.0,166.0392,166.1886,165.8337,166.0299,22731.0
2020-05-19 10:40:00,177.7,178.2,177.33,178.19,38306.0,165.9738,166.4408,165.6282,166.4315,38306.0
2020-05-19 10:50:00,178.25,178.95,178.22,178.6,36185.0,166.4875,167.1413,166.4595,166.8144,36185.0
2020-05-19 11:00:00,178.59,178.59,178.13,178.37,19663.0,166.8051,166.8051,166.3754,166.5996,19663.0
2020-05-19 11:10:00,178.47,178.48,177.98,178.28,18268.0,166.693,166.7023,166.2353,166.5155,18268.0
2020-05-19 11:20:00,178.28,178.63,177.97,178.41,18782.0,166.5155,166.8424,166.226,166.637,18782.0
2020-05-19 11:30:00,178.42,178.71,178.08,178.14,22070.0,166.6463,166.9172,166.3287,166.3848,22070.0
2020-05-19 11:40:00,178.13,178.4,177.77,177.92,14801.0,166.3754,166.6276,166.0392,166.1793,14801.0
2020-05-19 11:50:00,178.01,178.41,177.99,178.01,20005.0,166.2634,166.637,166.2447,166.2634,20005.0
2020-05-19 12:00:00,178.01,178.11,177.86,178.08,15855.0,166.2634,166.3568,166.1233,166.3287,15855.0
2020-05-19 12:10:00,178.07,178.08,177.7,177.8,11050.0,166.3194,166.3287,165.9738,166.0672,11050.0
2020-05-19 12:20:00,177.82,177.85,177.63,177.68,23050.0,166.0859,166.1139,165.9084,165.9551,23050.0
2020-05-19 12:30:00,177.73,177.74,177.39,177.45,19086.0,166.0018,166.0112,165.6843,165.7403,19086.0
2020-05-19 12:40:00,177.41,177.88,177.4,177.87,19293.0,165.703,166.1419,165.6936,166.1326,19293.0
2020-05-19 12:50:00,177.87,177.98,177.7,177.92,12471.0,166.1326,166.2353,165.9738,166.1793,12471.0
2020-05-19 13:00:00,177.91,178.04,177.82,177.93,11573.0,166.17,166.2914,166.0859,166.1886,11573.0
2020-05-19 13:10:00,177.91,178.24,177.88,178.23,13940.0,166.17,166.4782,166.1419,166.4688,13940.0
2020-05-19 13:20:00,178.23,178.23,177.9,177.97,10189.0,166.4688,166.4688,166.1606,166.226,10189.0
2020-05-19 13:30:00,177.97,178.1,177.71,178.06,12487.0,166.226,166.3474,165.9832,166.3101,12487.0
2020-05-19 13:40:00,178.05,178.15,178.0,178.08,10548.0,166.3007,166.3941,166.254,166.3287,10548.0
2020-05-19 13:50:00,178.06,178.19,178.0,178.16,12580.0,166.3101,166.4315,166.254,166.4035,12580.0
2020-05-19 14:00:00,178.16,178.36,178.07,178.25,13047.0,166.4035,166.5903,166.3194,166.4875,13047.0
2020-05-19 14:10:00,178.19,178.33,178.08,178.24,121954.0,166.4315,166.5622,166.3287,166.4782,121954.0
2020-05-19 14:20:00,178.26,178.4,178.13,178.34,15966.0,166.4969,166.6276,166.3754,166.5716,15966.0
2020-05-19 14:30:00,178.35,178.45,178.14,178.24,12737.0,166.5809,166.6743,166.3848,166.4782,12737.0
2020-05-19 14:40:00,178.21,178.36,178.11,178.35,19102.0,166.4502,166.5903,166.3568,166.5809,19102.0
2020-05-19 14:50:00,178.35,178.47,177.33,177.43,43316.0,166.5809,166.693,165.6282,165.7216,43316.0
2020-05-19 15:00:00,177.43,177.68,177.23,177.24,21624.0,165.7216,165.9551,165.5348,165.5442,21624.0
2020-05-19 15:10:00,177.26,177.66,176.68,176.7,20400.0,165.5629,165.9365,165.0211,165.0398,20400.0
2020-05-19 15:20:00,176.65,176.78,176.25,176.53,17264.0,164.9931,165.1145,164.6195,164.881,17264.0
2020-05-19 15:30:00,176.4,176.53,175.56,175.82,29254.0,164.7596,164.881,163.975,164.2179,29254.0
2020-05-19 15:40:00,175.81,176.0,175.12,175.14,48352.0,164.2085,164.386,163.5641,163.5827,48352.0
2020-05-19 15:50:00,175.07,175.36,174.54,174.56,81857.0,163.5174,163.7882,163.0223,163.041,81857.0
2020-05-20 09:30:00,176.5,177.33,176.19,176.86,40077.0,164.853,165.6282,164.5635,165.1892,40077.0
2020-05-20 09:40:00,176.88,177.71,176.86,177.65,24902.0,165.2079,165.9832,165.1892,165.9271,24902.0
2020-05-20 09:50:00,177.54,178.9,177.53,178.55,44672.0,165.8244,167.0946,165.815,166.7677,44672.0
2020-05-20 10:00:00,178.56,179.13,178.46,178.75,40457.0,166.7771,167.3095,166.6837,166.9545,40457.0
2020-05-20 10:10:00,178.81,179.1,178.63,178.82,24108.0,167.0106,167.2814,166.8424,167.0199,24108.0
2020-05-20 10:20:00,178.81,178.95,178.4,178.75,14311.0,167.0106,167.1413,166.6276,166.9545,14311.0
2020-05-20 10:30:00,178.76,179.0,178.5,178.89,11012.0,166.9639,167.188,166.721,167.0853,11012.0
2020-05-20 10:40:00,178.86,179.05,178.75,178.79,13503.0,167.0573,167.2347,166.9545,166.9919,13503.0
2020-05-20 10:50:00,178.77,179.17,178.76,179.09,54762.0,166.9732,167.3468,166.9639,167.2721,54762.0
2020-05-20 11:00:00,179.06,179.06,178.27,178.65,28224.0,167.2441,167.2441,166.5062,166.8611,28224.0
2020-05-20 11:10:00,178.62,178.85,178.46,178.8,26441.0,166.8331,167.0479,166.6837,167.0012,26441.0
2020-05-20 11:20:00,178.77,179.04,178.69,178.7,25077.0,166.9732,167.2254,166.8985,166.9078,25077.0
2020-05-20 11:30:00,178.61,178.88,178.51,178.77,12143.0,166.8238,167.076,166.7304,166.9732,12143.0
2020-05-20 11:40:00,178.74,179.24,178.73,179.17,13485.0,166.9452,167.4122,166.9358,167.3468,13485.0
2020-05-20 11:50:00,179.21,179.71,179.18,179.68,10820.0,167.3842,167.8512,167.3562,167.8232,10820.0
2020-05-20 12:00:00,179.74,179.83,179.54,179.54,13860.0,167.8792,167.9633,167.6924,167.6924,13860.0
2020-05-20 12:10:00,179.47,179.57,179.17,179.24,15044.0,167.627,167.7204,167.3468,167.4122,15044.0
2020-05-20 12:20:00,179.19,179.43,178.99,179.28,10744.0,167.3655,167.5897,167.1787,167.4496,10744.0
2020-05-20 12:30:00,179.28,179.36,178.98,179.1,11255.0,167.4496,167.5243,167.1694,167.2814,11255.0
2020-05-20 12:40:00,179.12,179.46,179.05,179.45,27911.0,167.3001,167.6177,167.2347,167.6083,27911.0
2020-05-20 12:50:00,179.45,179.5,178.74,178.94,118021.0,167.6083,167.655,166.9452,167.132,118021.0
2020-05-20 13:00:00,178.97,179.01,178.67,178.76,17135.0,167.16,167.1974,166.8798,166.9639,17135.0
2020-05-20 13:10:00,178.79,179.01,178.39,178.5,122711.0,166.9919,167.1974,166.6183,166.721,122711.0
2020-05-20 13:20:00,178.47,178.55,177.82,177.88,29214.0,166.693,166.7677,166.0859,166.1419,29214.0
2020-05-20 13:30:00,177.86,178.4,177.84,178.35,11250.0,166.1233,166.6276,166.1046,166.5809,11250.0
2020-05-20 13:40:00,178.39,178.48,178.3,178.47,23529.0,166.6183,166.7023,166.5342,166.693,23529.0
2020-05-20 13:50:00,178.47,178.49,178.24,178.24,19996.0,166.693,166.7117,166.4782,166.4782,19996.0
2020-05-20 14:00:00,178.14,178.3,177.78,178.07,15031.0,166.3848,166.5342,166.0485,166.3194,15031.0
2020-05-20 14:10:00,178.08,178.22,178.0,178.2,29911.0,166.3287,166.4595,166.254,166.4408,29911.0
2020-05-20 14:20:00,178.09,178.31,178.0,178.09,10865.0,166.3381,166.5436,166.254,166.3381,10865.0
2020-05-20 14:30:00,178.04,178.21,177.85,178.07,20199.0,166.2914,166.4502,166.1139,166.3194,20199.0
2020-05-20 14:40:00,178.03,178.33,177.9,178.33,13073.0,166.282,166.5622,166.1606,166.5622,13073.0
2020-05-20 14:50:00,178.27,178.59,178.25,178.48,13614.0,166.5062,166.8051,166.4875,166.7023,13614.0
2020-05-20 15:00:00,178.43,178.51,177.89,177.91,55363.0,166.6556,166.7304,166.1513,166.17,55363.0
2020-05-20 15:10:00,177.98,177.98,177.48,177.68,14646.0,166.2353,166.2353,165.7683,165.9551,14646.0
2020-05-20 15:20:00,177.69,177.97,177.67,177.91,39069.0,165.9645,166.226,165.9458,166.17,39069.0
2020-05-20 15:30:00,177.87,178.31,177.77,178.2,38795.0,166.1326,166.5436,166.0392,166.4408,38795.0
2020-05-20 15:40:00,178.14,178.2,177.68,178.02,72131.0,166.3848,166.4408,165.9551,166.2727,72131.0
2020-05-20 15:50:00,178.02,179.76,178.0,179.75,332547.0,166.2727,167.8979,166.254,167.8885,332547.0
2020-05-21 09:30:00,179.79,181.0,178.49,178.76,60647.0,167.9259,169.0561,166.7117,166.9639,60647.0
2020-05-21 09:40:00,178.6,179.96,178.6,179.69,23186.0,166.8144,168.0847,166.8144,167.8325,23186.0
2020-05-21 09:50:00,179.82,180.12,179.01,179.25,21313.0,167.9539,168.2341,167.1974,167.4215,21313.0
2020-05-21 10:00:00,179.17,179.37,178.82,178.92,28974.0,167.3468,167.5336,167.0199,167.1133,28974.0
2020-05-21 10:10:00,178.98,179.51,178.81,179.51,15954.0,167.1694,167.6644,167.0106,167.6644,15954.0
2020-05-21 10:20:00,179.51,179.74,179.04,179.27,24814.0,167.6644,167.8792,167.2254,167.4402,24814.0
2020-05-21 10:30:00,179.26,179.26,178.13,178.14,11801.0,167.4309,167.4309,166.3754,166.3848,11801.0
2020-05-21 10:40:00,178.13,178.83,178.02,178.31,18535.0,166.3754,167.0293,166.2727,166.5436,18535.0
2020-05-21 10:50:00,178.34,178.84,178.26,178.36,63573.0,166.5716,167.0386,166.4969,166.5903,63573.0
2020-05-21 11:00:00,178.32,178.32,177.59,177.98,19041.0,166.5529,166.5529,165.8711,166.2353,19041.0
2020-05-21 11:10:00,177.98,178.11,177.6,177.6,16877.0,166.2353,166.3568,165.8804,165.8804,16877.0
2020-05-21 11:20:00,177.66,177.78,177.35,177.57,11025.0,165.9365,166.0485,165.6469,165.8524,11025.0
2020-05-21 11:30:00,177.6,177.91,177.59,177.8,9321.0,165.8804,166.17,165.8711,166.0672,9321.0
2020-05-21 11:40:00,177.94,178.15,177.78,177.78,7119.0,166.198,166.3941,166.0485,166.0485,7119.0
2020-05-21 11:50:00,177.83,178.12,177.69,177.97,12523.0,166.0952,166.3661,165.9645,166.226,12523.0
2020-05-21 12:00:00,178.12,178.5,178.12,178.37,5949.0,166.3661,166.721,166.3661,166.5996,5949.0
2020-05-21 12:10:00,178.42,178.7,178.33,178.52,8730.0,166.6463,166.9078,166.5622,166.7397,8730.0
2020-05-21 12:20:00,178.57,178.8,178.48,178.58,10281.0,166.7864,167.0012,166.7023,166.7957,10281.0
2020-05-21 12:30:00,178.55,178.55,178.01,178.05,7300.0,166.7677,166.7677,166.2634,166.3007,7300.0
2020-05-21 12:40:00,178.12,178.66,178.09,178.54,7389.0,166.3661,166.8705,166.3381,166.7584,7389.0
2020-05-21 12:50:00,178.54,178.71,178.46,178.54,10530.0,166.7584,166.9172,166.6837,166.7584,10530.0
2020-05-21 13:00:00,178.6,179.22,178.47,179.05,15885.0,166.8144,167.3935,166.693,167.2347,15885.0
2020-05-21 13:10:00,179.19,179.42,179.18,179.2,10014.0,167.3655,167.5803,167.3562,167.3748,10014.0
2020-05-21 13:20:00,179.07,179.47,179.07,179.39,15164.0,167.2534,167.627,167.2534,167.5523,15164.0
2020-05-21 13:30:00,179.44,179.54,179.09,179.3,17364.0,167.599,167.6924,167.2721,167.4682,17364.0
2020-05-21 13:40:00,179.35,179.65,179.23,179.56,11745.0,167.5149,167.7951,167.4029,167.7111,11745.0
2020-05-21 13:50:00,179.64,179.72,179.2,179.33,9928.0,167.7858,167.8605,167.3748,167.4963,9928.0
2020-05-21 14:00:00,179.26,179.7,179.26,179.38,14369.0,167.4309,167.8418,167.4309,167.543,14369.0
2020-05-21 14:10:00,179.46,179.55,179.29,179.38,7724.0,167.6177,167.7017,167.4589,167.543,7724.0
2020-05-21 14:20:00,179.4,179.72,179.35,179.43,8909.0,167.5616,167.8605,167.5149,167.5897,8909.0
2020-05-21 14:30:00,179.51,179.52,178.71,178.75,11823.0,167.6644,167.6737,166.9172,166.9545,11823.0
2020-05-21 14:40:00,178.78,178.85,178.32,178.35,14655.0,166.9826,167.0479,166.5529,166.5809,14655.0
2020-05-21 14:50:00,178.37,178.57,178.28,178.53,11061.0,166.5996,166.7864,166.5155,166.749,11061.0
2020-05-21 15:00:00,178.46,178.85,178.45,178.73,14479.0,166.6837,167.0479,166.6743,166.9358,14479.0
2020-05-21 15:10:00,178.69,178.87,178.33,178.76,21301.0,166.8985,167.0666,166.5622,166.9639,21301.0
2020-05-21 15:20:00,178.76,178.88,178.6,178.72,20280.0,166.9639,167.076,166.8144,166.9265,20280.0
2020-05-21 15:30:00,178.72,179.0,178.51,178.93,34632.0,166.9265,167.188,166.7304,167.1227,34632.0
2020-05-21 15:40:00,178.91,179.03,178.44,178.45,47080.0,167.104,167.2161,166.665,166.6743,47080.0
2020-05-21 15:50:00,178.26,178.48,177.57,177.79,120794.0,166.4969,166.7023,165.8524,166.0579,120794.0
2020-05-22 09:30:00,178.62,178.66,177.92,178.36,47436.0,166.8331,166.8705,166.1793,166.5903,47436.0
2020-05-22 09:40:00,178.27,178.48,177.65,178.32,33377.0,166.5062,166.7023,165.9271,166.5529,33377.0
2020-05-22 09:50:00,178.27,178.64,178.14,178.52,30935.0,166.5062,166.8518,166.3848,166.7397,30935.0
2020-05-22 10:00:00,178.39,178.52,178.13,178.3,16837.0,166.6183,166.7397,166.3754,166.5342,16837.0
2020-05-22 10:10:00,178.3,178.48,177.85,178.14,27809.0,166.5342,166.7023,166.1139,166.3848,27809.0
2020-05-22 10:20:00,178.22,178.5,178.14,178.4,20735.0,166.4595,166.721,166.3848,166.6276,20735.0
2020-05-22 10:30:00,178.48,178.63,178.11,178.25,25685.0,166.7023,166.8424,166.3568,166.4875,25685.0
2020-05-22 10:40:00,178.29,178.3,177.86,177.88,20988.0,166.5249,166.5342,166.1233,166.1419,20988.0
2020-05-22 10:50:00,177.85,178.16,177.75,177.91,26615.0,166.1139,166.4035,166.0205,166.17,26615.0
2020-05-22 11:00:00,177.94,178.39,177.9,178.36,25478.0,166.198,166.6183,166.1606,166.5903,25478.0
2020-05-22 11:10:00,178.32,178.38,178.12,178.15,16510.0,166.5529,166.6089,166.3661,166.3941,16510.0
2020-05-22 11:20:00,178.23,178.39,178.07,178.35,11737.0,166.4688,166.6183,166.3194,166.5809,11737.0
2020-05-22 11:30:00,178.35,178.42,178.14,178.33,8277.0,166.5809,166.6463,166.3848,166.5622,8277.0
2020-05-22 11:40:00,178.27,178.38,178.24,178.32,7553.0,166.5062,166.6089,166.4782,166.5529,7553.0
2020-05-22 11:50:00,178.34,178.45,178.2,178.31,7137.0,166.5716,166.6743,166.4408,166.5436,7137.0
2020-05-22 12:00:00,178.36,178.5,178.05,178.06,9902.0,166.5903,166.721,166.3007,166.3101,9902.0
2020-05-22 12:10:00,178.0,178.06,177.74,177.92,22910.0,166.254,166.3101,166.0112,166.1793,22910.0
2020-05-22 12:20:00,177.96,178.43,177.96,178.37,9086.0,166.2167,166.6556,166.2167,166.5996,9086.0
2020-05-22 12:30:00,178.41,178.9,178.41,178.75,7779.0,166.637,167.0946,166.637,166.9545,7779.0
2020-05-22 12:40:00,178.72,178.72,178.43,178.43,4148.0,166.9265,166.9265,166.6556,166.6556,4148.0
2020-05-22 12:50:00,178.48,178.52,178.24,178.36,5935.0,166.7023,166.7397,166.4782,166.5903,5935.0
2020-05-22 13:00:00,178.29,178.47,178.2,178.28,5613.0,166.5249,166.693,166.4408,166.5155,5613.0
2020-05-22 13:10:00,178.31,178.31,178.09,178.14,4750.0,166.5436,166.5436,166.3381,166.3848,4750.0
2020-05-22 13:20:00,178.03,178.07,177.78,177.78,6239.0,166.282,166.3194,166.0485,166.0485,6239.0
2020-05-22 13:30:00,177.84,177.93,177.76,177.84,5438.0,166.1046,166.1886,166.0299,166.1046,5438.0
2020-05-22 13:40:00,177.83,178.08,177.72,178.08,5897.0,166.0952,166.3287,165.9925,166.3287,5897.0
2020-05-22 13:50:00,178.06,178.07,177.5,177.71,10369.0,166.3101,166.3194,165.787,165.9832,10369.0
2020-05-22 14:00:00,177.67,178.18,177.54,178.14,8273.0,165.9458,166.4221,165.8244,166.3848,8273.0
2020-05-22 14:10:00,178.15,178.24,177.95,178.08,9120.0,166.3941,166.4782,166.2073,166.3287,9120.0
2020-05-22 14:20:00,178.08,178.18,177.84,178.18,5547.0,166.3287,166.4221,166.1046,166.4221,5547.0
2020-05-22 14:30:00,178.18,178.18,177.62,177.71,5821.0,166.4221,166.4221,165.8991,165.9832,5821.0
2020-05-22 14:40:00,177.64,177.73,177.54,177.7,10962.0,165.9178,166.0018,165.8244,165.9738,10962.0
2020-05-22 14:50:00,177.7,177.72,177.5,177.51,6593.0,165.9738,165.9925,165.787,165.7964,6593.0
2020-05-22 15:00:00,177.55,177.72,177.27,177.72,10672.0,165.8337,165.9925,165.5722,165.9925,10672.0
2020-05-22 15:10:00,177.72,177.72,177.12,177.24,7920.0,165.9925,165.9925,165.4321,165.5442,7920.0
2020-05-22 15:20:00,177.25,177.33,176.89,177.2,15178.0,165.5535,165.6282,165.2173,165.5068,15178.0
2020-05-22 15:30:00,177.17,177.49,177.06,177.25,18435.0,165.4788,165.7777,165.3761,165.5535,18435.0
2020-05-22 15:40:00,177.22,178.14,177.15,178.1,27330.0,165.5255,166.3848,165.4601,166.3474,27330.0
2020-05-22 15:50:00,178.1,178.34,177.61,178.2,90842.0,166.3474,166.5716,165.8898,166.4408,90842.0
2020-05-26 09:30:00,183.79,184.03,182.48,183.4,315746.0,171.6619,171.8861,170.4384,171.2977,315746.0
2020-05-26 09:40:00,183.39,184.43,182.8,184.25,62409.0,171.2883,172.2597,170.7373,172.0916,62409.0
2020-05-26 09:50:00,184.03,184.58,183.82,184.03,38549.0,171.8861,172.3998,171.69,171.8861,38549.0
2020-05-26 10:00:00,184.13,184.61,184.07,184.27,45112.0,171.9795,172.4278,171.9235,172.1103,45112.0
2020-05-26 10:10:00,184.39,184.76,183.93,184.48,21225.0,172.2224,172.5679,171.7927,172.3064,21225.0
2020-05-26 10:20:00,184.59,184.62,183.94,184.33,21302.0,172.4092,172.4372,171.802,172.1663,21302.0
2020-05-26 10:30:00,184.28,184.31,183.96,184.29,16019.0,172.1196,172.1476,171.8207,172.129,16019.0
2020-05-26 10:40:00,184.36,184.95,184.26,184.84,28421.0,172.1943,172.7454,172.1009,172.6427,28421.0
2020-05-26 10:50:00,184.87,185.51,184.61,185.34,41184.0,172.6707,173.2684,172.4278,173.1097,41184.0
2020-05-26 11:00:00,185.35,185.94,185.3,185.78,18976.0,173.119,173.6701,173.0723,173.5206,18976.0
2020-05-26 11:10:00,185.78,185.78,185.37,185.5,16133.0,173.5206,173.5206,173.1377,173.2591,16133.0
2020-05-26 11:20:00,185.41,185.77,185.23,185.77,34896.0,173.175,173.5113,173.0069,173.5113,34896.0
2020-05-26 11:30:00,185.73,185.83,185.41,185.55,37571.0,173.4739,173.5673,173.175,173.3058,37571.0
2020-05-26 11:40:00,185.5,185.87,185.46,185.61,27105.0,173.2591,173.6047,173.2217,173.3618,27105.0
2020-05-26 11:50:00,185.69,186.17,185.51,186.02,31074.0,173.4366,173.8849,173.2684,173.7448,31074.0
2020-05-26 12:00:00,186.07,186.13,185.61,186.03,35581.0,173.7915,173.8475,173.3618,173.7541,35581.0
2020-05-26 12:10:00,186.03,186.17,185.56,185.6,31261.0,173.7541,173.8849,173.3151,173.3525,31261.0
2020-05-26 12:20:00,185.56,185.61,185.07,185.59,32131.0,173.3151,173.3618,172.8575,173.3432,32131.0
2020-05-26 12:30:00,185.52,185.92,185.42,185.86,20593.0,173.2778,173.6514,173.1844,173.5954,20593.0
2020-05-26 12:40:00,185.84,185.86,185.57,185.67,15673.0,173.5767,173.5954,173.3245,173.4179,15673.0
2020-05-26 12:50:00,185.67,186.26,185.67,186.24,45664.0,173.4179,173.969,173.4179,173.9503,45664.0
2020-05-26 13:00:00,186.24,186.57,185.95,186.33,41364.0,173.9503,174.2585,173.6794,174.0343,41364.0
2020-05-26 13:10:00,186.3,186.66,186.13,186.64,40082.0,174.0063,174.3426,173.8475,174.3239,40082.0
2020-05-26 13:20:00,186.64,186.65,185.98,186.24,20761.0,174.3239,174.3332,173.7074,173.9503,20761.0
2020-05-26 13:30:00,186.2,186.49,186.16,186.49,12232.0,173.9129,174.1838,173.8756,174.1838,12232.0
2020-05-26 13:40:00,186.48,186.48,186.12,186.31,10781.0,174.1744,174.1744,173.8382,174.0157,10781.0
2020-05-26 13:50:00,186.33,186.67,186.28,186.47,16792.0,174.0343,174.3519,173.9876,174.1651,16792.0
2020-05-26 14:00:00,186.42,186.43,186.18,186.42,11454.0,174.1184,174.1277,173.8942,174.1184,11454.0
2020-05-26 14:10:00,186.37,186.57,186.36,186.47,12604.0,174.0717,174.2585,174.0624,174.1651,12604.0
2020-05-26 14:20:00,186.46,186.77,186.18,186.45,22002.0,174.1558,174.4453,173.8942,174.1464,22002.0
2020-05-26 14:30:00,186.46,186.56,186.21,186.44,11255.0,174.1558,174.2492,173.9223,174.1371,11255.0
2020-05-26 14:40:00,186.44,186.52,186.18,186.34,21082.0,174.1371,174.2118,173.8942,174.0437,21082.0
2020-05-26 14:50:00,186.31,186.64,186.3,186.63,11910.0,174.0157,174.3239,174.0063,174.3145,11910.0
2020-05-26 15:00:00,186.61,186.68,186.39,186.59,14221.0,174.2959,174.3612,174.0904,174.2772,14221.0
2020-05-26 15:10:00,186.61,186.67,186.28,186.3,17893.0,174.2959,174.3519,173.9876,174.0063,17893.0
2020-05-26 15:20:00,186.35,186.59,186.34,186.47,18693.0,174.053,174.2772,174.0437,174.1651,18693.0
2020-05-26 15:30:00,186.47,186.79,186.35,186.51,42763.0,174.1651,174.464,174.053,174.2025,42763.0
2020-05-26 15:40:00,186.49,186.53,186.03,186.11,69105.0,174.1838,174.2211,173.7541,173.8289,69105.0
2020-05-26 15:50:00,186.15,186.49,185.88,186.41,181063.0,173.8662,174.1838,173.614,174.1091,181063.0
2020-05-27 09:30:00,189.85,192.65,189.12,190.25,165118.0,177.3221,179.9373,176.6402,177.6957,165118.0
2020-05-27 09:40:00,190.07,190.98,189.63,190.42,50776.0,177.5275,178.3775,177.1166,177.8544,50776.0
2020-05-27 09:50:00,190.44,191.38,189.65,189.93,86027.0,177.8731,178.7511,177.1353,177.3968,86027.0
2020-05-27 10:00:00,189.89,190.91,189.73,190.81,51733.0,177.3594,178.3121,177.21,178.2187,51733.0
2020-05-27 10:10:00,190.89,192.09,190.87,191.66,33757.0,178.2934,179.4142,178.2747,179.0126,33757.0
2020-05-27 10:20:00,191.57,191.64,190.88,191.12,31031.0,178.9286,178.9939,178.2841,178.5083,31031.0
2020-05-27 10:30:00,191.13,191.13,189.63,189.76,22581.0,178.5176,178.5176,177.1166,177.238,22581.0
2020-05-27 10:40:00,189.65,189.89,188.42,188.53,39259.0,177.1353,177.3594,175.9864,176.0892,39259.0
2020-05-27 10:50:00,188.55,189.57,188.53,189.57,27542.0,176.1078,177.0605,176.0892,177.0605,27542.0
2020-05-27 11:00:00,189.55,190.61,189.4,190.56,26523.0,177.0419,178.0319,176.9018,177.9852,26523.0
2020-05-27 11:10:00,190.5,190.63,190.06,190.11,28171.0,177.9292,178.0506,177.5182,177.5649,28171.0
2020-05-27 11:20:00,190.14,190.77,190.13,190.71,44890.0,177.5929,178.1813,177.5836,178.1253,44890.0
2020-05-27 11:30:00,190.73,190.84,189.01,189.61,48968.0,178.144,178.2467,176.5375,177.0979,48968.0
2020-05-27 11:40:00,189.64,190.76,189.63,190.44,23845.0,177.1259,178.172,177.1166,177.8731,23845.0
2020-05-27 11:50:00,190.37,190.64,190.03,190.58,24719.0,177.8077,178.0599,177.4902,178.0039,24719.0
2020-05-27 12:00:00,190.65,191.17,190.62,191.09,34362.0,178.0693,178.555,178.0412,178.4802,34362.0
2020-05-27 12:10:00,191.1,191.55,191.07,191.34,27430.0,178.4896,178.9099,178.4615,178.7137,27430.0
2020-05-27 12:20:00,191.34,191.34,190.52,190.89,17599.0,178.7137,178.7137,177.9478,178.2934,17599.0
2020-05-27 12:30:00,190.94,191.48,190.94,191.36,39523.0,178.3401,178.8445,178.3401,178.7324,39523.0
2020-05-27 12:40:00,191.41,191.68,191.21,191.22,16998.0,178.7791,179.0313,178.5923,178.6017,16998.0
2020-05-27 12:50:00,191.18,191.58,190.99,191.56,25848.0,178.5643,178.9379,178.3868,178.9192,25848.0
2020-05-27 13:00:00,191.66,192.23,191.17,192.17,49532.0,179.0126,179.545,178.555,179.489,49532.0
2020-05-27 13:10:00,192.36,192.53,192.04,192.49,27550.0,179.6664,179.8252,179.3675,179.7878,27550.0
2020-05-27 13:20:00,192.45,192.79,191.98,192.38,42012.0,179.7505,180.068,179.3115,179.6851,42012.0
2020-05-27 13:30:00,192.31,192.34,191.66,192.0,32993.0,179.6197,179.6477,179.0126,179.3302,32993.0
2020-05-27 13:40:00,192.04,192.08,191.6,191.87,21245.0,179.3675,179.4049,178.9566,179.2088,21245.0
2020-05-27 13:50:00,191.83,192.14,191.61,192.11,17239.0,179.1714,179.4609,178.9659,179.4329,17239.0
2020-05-27 14:00:00,192.27,192.53,192.02,192.26,12799.0,179.5824,179.8252,179.3489,179.573,12799.0
2020-05-27 14:10:00,192.28,192.78,192.22,192.48,21211.0,179.5917,180.0587,179.5357,179.7785,21211.0
2020-05-27 14:20:00,192.43,193.0,192.38,192.93,35962.0,179.7318,180.2642,179.6851,180.1988,35962.0
2020-05-27 14:30:00,192.96,193.15,192.75,192.75,31867.0,180.2268,180.4043,180.0307,180.0307,31867.0
2020-05-27 14:40:00,192.77,192.84,191.97,192.19,20135.0,180.0494,180.1148,179.3022,179.5076,20135.0
2020-05-27 14:50:00,192.13,192.46,192.03,192.31,13694.0,179.4516,179.7598,179.3582,179.6197,13694.0
2020-05-27 15:00:00,192.35,192.49,192.19,192.39,29544.0,179.6571,179.7878,179.5076,179.6944,29544.0
2020-05-27 15:10:00,192.4,193.3,192.4,193.25,41356.0,179.7038,180.5444,179.7038,180.4977,41356.0
2020-05-27 15:20:00,193.28,193.49,192.8,192.86,31503.0,180.5257,180.7219,180.0774,180.1334,31503.0
2020-05-27 15:30:00,192.84,192.86,192.32,192.77,46997.0,180.1148,180.1334,179.6291,180.0494,46997.0
2020-05-27 15:40:00,192.75,193.33,192.73,193.05,49517.0,180.0307,180.5724,180.012,180.3109,49517.0
2020-05-27 15:50:00,193.1,193.86,192.85,193.5,122828.0,180.3576,181.0674,180.1241,180.7312,122828.0
2020-05-28 09:30:00,194.27,195.35,193.45,193.66,73157.0,181.4504,182.4591,180.6845,180.8806,73157.0
2020-05-28 09:40:00,193.77,195.16,193.74,194.82,37368.0,180.9834,182.2817,180.9554,181.9641,37368.0
2020-05-28 09:50:00,194.67,196.32,194.6,196.05,64829.0,181.824,183.3651,181.7586,183.1129,64829.0
2020-05-28 10:00:00,196.07,197.0,195.93,196.88,28804.0,183.1316,184.0002,183.0008,183.8882,28804.0
2020-05-28 10:10:00,196.88,196.88,196.01,196.16,49772.0,183.8882,183.8882,183.0756,183.2157,49772.0
2020-05-28 10:20:00,196.16,197.35,196.15,197.19,59915.0,183.2157,184.3271,183.2063,184.1777,59915.0
2020-05-28 10:30:00,197.27,198.09,197.24,198.09,32032.0,184.2524,185.0183,184.2244,185.0183,32032.0
2020-05-28 10:40:00,198.17,198.68,197.96,198.59,36600.0,185.093,185.5694,184.8969,185.4853,36600.0
2020-05-28 10:50:00,198.59,199.05,198.12,198.13,35146.0,185.4853,185.915,185.0463,185.0557,35146.0
2020-05-28 11:00:00,198.15,198.6,198.1,198.52,19624.0,185.0744,185.4947,185.0276,185.4199,19624.0
2020-05-28 11:10:00,198.52,198.72,198.0,198.02,55526.0,185.4199,185.6067,184.9342,184.9529,55526.0
2020-05-28 11:20:00,197.88,198.03,196.52,196.91,136913.0,184.8222,184.9623,183.5519,183.9162,136913.0
2020-05-28 11:30:00,196.95,197.8,196.94,197.44,34331.0,183.9535,184.7474,183.9442,184.4112,34331.0
2020-05-28 11:40:00,197.48,198.06,197.48,197.91,26254.0,184.4486,184.9903,184.4486,184.8502,26254.0
2020-05-28 11:50:00,197.99,198.23,197.81,198.19,19350.0,184.9249,185.1491,184.7568,185.1117,19350.0
2020-05-28 12:00:00,198.15,198.58,198.01,198.14,30859.0,185.0744,185.476,184.9436,185.065,30859.0
2020-05-28 12:10:00,198.07,198.34,198.02,198.27,22329.0,184.9996,185.2518,184.9529,185.1864,22329.0
2020-05-28 12:20:00,198.25,198.61,198.14,198.21,34663.0,185.1678,185.504,185.065,185.1304,34663.0
2020-05-28 12:30:00,198.24,198.42,198.2,198.34,19744.0,185.1584,185.3265,185.1211,185.2518,19744.0
2020-05-28 12:40:00,198.38,198.45,197.8,197.84,31117.0,185.2892,185.3546,184.7474,184.7848,31117.0
2020-05-28 12:50:00,197.86,197.92,197.17,197.2,17032.0,184.8035,184.8595,184.159,184.187,17032.0
2020-05-28 13:00:00,197.26,197.55,197.2,197.32,20996.0,184.2431,184.5139,184.187,184.2991,20996.0
2020-05-28 13:10:00,197.34,197.34,197.08,197.09,11866.0,184.3178,184.3178,184.075,184.0843,11866.0
2020-05-28 13:20:00,197.14,197.19,196.52,196.89,21434.0,184.131,184.1777,183.5519,183.8975,21434.0
2020-05-28 13:30:00,196.89,196.9,196.44,196.5,18505.0,183.8975,183.9068,183.4772,183.5332,18505.0
2020-05-28 13:40:00,196.56,196.77,196.32,196.39,12901.0,183.5893,183.7854,183.3651,183.4305,12901.0
2020-05-28 13:50:00,196.41,196.6,196.05,196.48,12316.0,183.4492,183.6266,183.1129,183.5146,12316.0
2020-05-28 14:00:00,196.49,196.74,196.37,196.41,19049.0,183.5239,183.7574,183.4118,183.4492,19049.0
2020-05-28 14:10:00,196.38,196.52,196.16,196.38,14848.0,183.4212,183.5519,183.2157,183.4212,14848.0
2020-05-28 14:20:00,196.43,196.44,195.7,195.74,13856.0,183.4679,183.4772,182.786,182.8234,13856.0
2020-05-28 14:30:00,195.83,196.02,195.47,195.94,18098.0,182.9074,183.0849,182.5712,183.0102,18098.0
2020-05-28 14:40:00,195.93,195.95,195.16,195.32,19027.0,183.0008,183.0195,182.2817,182.4311,19027.0
2020-05-28 14:50:00,195.32,195.63,195.16,195.49,20058.0,182.4311,182.7206,182.2817,182.5899,20058.0
2020-05-28 15:00:00,195.49,195.65,195.18,195.28,23692.0,182.5899,182.7393,182.3003,182.3937,23692.0
2020-05-28 15:10:00,195.3,195.72,194.59,194.59,33672.0,182.4124,182.8047,181.7493,181.7493,33672.0
2020-05-28 15:20:00,194.66,194.95,194.42,194.44,39836.0,181.8147,182.0855,181.5905,181.6092,39836.0
2020-05-28 15:30:00,194.47,194.62,193.92,194.2,33149.0,181.6372,181.7773,181.1235,181.385,33149.0
2020-05-28 15:40:00,194.14,194.14,193.13,193.13,57289.0,181.329,181.329,180.3856,180.3856,57289.0
2020-05-28 15:50:00,193.13,193.17,192.19,192.48,225058.0,180.3856,180.423,179.5076,179.7785,225058.0
2020-05-29 09:30:00,192.29,193.52,191.98,193.05,76062.0,179.601,180.7499,179.3115,180.3109,76062.0
2020-05-29 09:40:00,193.13,193.42,192.32,193.18,27265.0,180.3856,180.6565,179.6291,180.4323,27265.0
2020-05-29 09:50:00,193.24,194.31,193.11,194.05,20341.0,180.4884,181.4877,180.3669,181.2449,20341.0
2020-05-29 10:00:00,194.04,194.62,193.3,193.3,20280.0,181.2356,181.7773,180.5444,180.5444,20280.0
2020-05-29 10:10:00,193.39,194.2,193.36,194.09,36072.0,180.6285,181.385,180.6004,181.2823,36072.0
2020-05-29 10:20:00,194.03,195.13,194.03,195.0,54164.0,181.2262,182.2536,181.2262,182.1322,54164.0
2020-05-29 10:30:00,195.03,195.52,194.6,194.73,20047.0,182.1602,182.6179,181.7586,181.88,20047.0
2020-05-29 10:40:00,194.64,194.82,194.34,194.48,25094.0,181.796,181.9641,181.5158,181.6465,25094.0
2020-05-29 10:50:00,194.5,194.69,193.91,194.61,22002.0,181.6652,181.8427,181.1141,181.768,22002.0
2020-05-29 11:00:00,194.58,196.26,194.48,195.5,55555.0,181.7399,183.3091,181.6465,182.5992,55555.0
2020-05-29 11:10:00,195.45,196.12,195.43,196.03,26267.0,182.5525,183.1783,182.5338,183.0942,26267.0
2020-05-29 11:20:00,196.03,196.41,195.93,195.98,40988.0,183.0942,183.4492,183.0008,183.0475,40988.0
2020-05-29 11:30:00,195.94,197.25,195.89,197.12,52809.0,183.0102,184.2337,182.9635,184.1123,52809.0
2020-05-29 11:40:00,197.08,197.15,196.25,196.3,42366.0,184.075,184.1403,183.2997,183.3464,42366.0
2020-05-29 11:50:00,196.26,196.34,195.66,195.7,21851.0,183.3091,183.3838,182.7487,182.786,21851.0
2020-05-29 12:00:00,195.72,195.85,195.5,195.77,25228.0,182.8047,182.9261,182.5992,182.8514,25228.0
2020-05-29 12:10:00,195.79,195.91,195.62,195.88,26904.0,182.8701,182.9822,182.7113,182.9541,26904.0
2020-05-29 12:20:00,195.88,196.97,195.84,196.97,64281.0,182.9541,183.9722,182.9168,183.9722,64281.0
2020-05-29 12:30:00,196.96,197.13,196.28,196.82,21333.0,183.9629,184.1217,183.3277,183.8321,21333.0
2020-05-29 12:40:00,196.82,197.19,196.54,197.14,21816.0,183.8321,184.1777,183.5706,184.131,21816.0
2020-05-29 12:50:00,197.15,197.74,196.44,197.53,19624.0,184.1403,184.6914,183.4772,184.4953,19624.0
2020-05-29 13:00:00,197.46,197.46,197.08,197.32,14828.0,184.4299,184.4299,184.075,184.2991,14828.0
2020-05-29 13:10:00,197.27,197.58,197.02,197.09,43477.0,184.2524,184.542,184.0189,184.0843,43477.0
2020-05-29 13:20:00,197.04,197.49,197.02,197.45,20443.0,184.0376,184.4579,184.0189,184.4205,20443.0
2020-05-29 13:30:00,197.44,197.48,196.35,196.66,25357.0,184.4112,184.4486,183.3931,183.6827,25357.0
2020-05-29 13:40:00,196.62,196.82,196.57,196.77,25845.0,183.6453,183.8321,183.5986,183.7854,25845.0
2020-05-29 13:50:00,196.8,196.83,196.32,196.37,17927.0,183.8134,183.8415,183.3651,183.4118,17927.0
2020-05-29 14:00:00,196.31,197.41,196.14,197.29,40770.0,183.3558,184.3832,183.197,184.2711,40770.0
2020-05-29 14:10:00,197.23,197.44,196.98,197.29,28647.0,184.2151,184.4112,183.9816,184.2711,28647.0
2020-05-29 14:20:00,197.27,197.54,197.09,197.36,19361.0,184.2524,184.5046,184.0843,184.3365,19361.0
2020-05-29 14:30:00,197.32,197.43,197.06,197.35,16929.0,184.2991,184.4019,184.0563,184.3271,16929.0
2020-05-29 14:40:00,197.37,197.93,197.17,197.17,42384.0,184.3458,184.8689,184.159,184.159,42384.0
2020-05-29 14:50:00,197.2,198.08,196.18,198.0,77809.0,184.187,185.009,183.2343,184.9342,77809.0
2020-05-29 15:00:00,198.02,198.74,197.97,198.03,33435.0,184.9529,185.6254,184.9062,184.9623,33435.0
2020-05-29 15:10:00,198.04,198.19,197.31,197.45,28032.0,184.9716,185.1117,184.2898,184.4205,28032.0
2020-05-29 15:20:00,197.49,197.68,197.05,197.13,35039.0,184.4579,184.6354,184.0469,184.1217,35039.0
2020-05-29 15:30:00,197.08,197.35,196.45,196.71,37714.0,184.075,184.3271,183.4865,183.7294,37714.0
2020-05-29 15:40:00,196.7,196.96,196.48,196.89,55275.0,183.72,183.9629,183.5146,183.8975,55275.0
2020-05-29 15:50:00,197.0,198.8,196.34,197.28,280625.0,184.0002,185.6815,183.3838,184.2618,280625.0
2020-06-01 09:30:00,199.16,199.83,198.43,199.4,63766.0,186.0177,186.6435,185.3359,186.2419,63766.0
2020-06-01 09:40:00,199.41,200.63,199.24,200.21,59643.0,186.2512,187.3907,186.0924,186.9984,59643.0
2020-06-01 09:50:00,200.18,200.28,199.08,199.23,49731.0,186.9704,187.0638,185.943,186.0831,49731.0
2020-06-01 10:00:00,199.34,200.29,199.16,200.12,23461.0,186.1858,187.0731,186.0177,186.9144,23461.0
2020-06-01 10:10:00,200.04,200.43,199.38,199.52,15192.0,186.8396,187.2039,186.2232,186.3539,15192.0
2020-06-01 10:20:00,199.45,199.81,199.15,199.59,32461.0,186.2886,186.6248,186.0084,186.4193,32461.0
2020-06-01 10:30:00,199.62,200.19,199.62,200.19,22377.0,186.4473,186.9797,186.4473,186.9797,22377.0
2020-06-01 10:40:00,200.12,200.35,200.03,200.18,22354.0,186.9144,187.1292,186.8303,186.9704,22354.0
2020-06-01 10:50:00,200.19,200.73,200.19,200.56,21504.0,186.9797,187.4841,186.9797,187.3253,21504.0
2020-06-01 11:00:00,200.45,200.69,200.31,200.37,16423.0,187.2226,187.4467,187.0918,187.1479,16423.0
2020-06-01 11:10:00,200.4,200.78,200.29,200.78,23936.0,187.1759,187.5308,187.0731,187.5308,23936.0
2020-06-01 11:20:00,200.77,200.8,200.22,200.36,18489.0,187.5215,187.5495,187.0078,187.1385,18489.0
2020-06-01 11:30:00,200.49,201.21,200.48,201.18,25057.0,187.2599,187.9324,187.2506,187.9044,25057.0
2020-06-01 11:40:00,201.21,201.72,201.2,201.55,21594.0,187.9324,188.4088,187.9231,188.25,21594.0
2020-06-01 11:50:00,201.59,201.59,201.13,201.24,19505.0,188.2873,188.2873,187.8577,187.9604,19505.0
2020-06-01 12:00:00,201.12,201.23,200.52,200.97,17709.0,187.8484,187.9511,187.288,187.7083,17709.0
2020-06-01 12:10:00,200.87,201.15,200.72,201.1,13388.0,187.6149,187.8764,187.4748,187.8297,13388.0
2020-06-01 12:20:00,201.12,201.2,200.82,200.92,17540.0,187.8484,187.9231,187.5682,187.6616,17540.0
2020-06-01 12:30:00,201.0,201.18,200.74,200.77,21530.0,187.7363,187.9044,187.4934,187.5215,21530.0
2020-06-01 12:40:00,200.8,200.96,200.25,200.25,15961.0,187.5495,187.6989,187.0358,187.0358,15961.0
2020-06-01 12:50:00,200.31,200.8,200.25,200.49,16712.0,187.0918,187.5495,187.0358,187.2599,16712.0
2020-06-01 13:00:00,200.45,200.85,200.42,200.62,9518.0,187.2226,187.5962,187.1946,187.3814,9518.0
2020-06-01 13:10:00,200.65,201.07,200.54,200.8,15148.0,187.4094,187.8017,187.3066,187.5495,15148.0
2020-06-01 13:20:00,200.79,200.79,200.36,200.36,12677.0,187.5401,187.5401,187.1385,187.1385,12677.0
2020-06-01 13:30:00,200.41,200.72,200.26,200.68,13222.0,187.1852,187.4748,187.0451,187.4374,13222.0
2020-06-01 13:40:00,200.63,200.76,200.4,200.42,21131.0,187.3907,187.5121,187.1759,187.1946,21131.0
2020-06-01 13:50:00,200.45,200.57,200.24,200.56,10940.0,187.2226,187.3347,187.0264,187.3253,10940.0
2020-06-01 14:00:00,200.62,200.72,200.44,200.56,13316.0,187.3814,187.4748,187.2132,187.3253,13316.0
2020-06-01 14:10:00,200.62,200.75,200.37,200.47,11076.0,187.3814,187.5028,187.1479,187.2413,11076.0
2020-06-01 14:20:00,200.43,200.69,200.24,200.59,34981.0,187.2039,187.4467,187.0264,187.3533,34981.0
2020-06-01 14:30:00,200.56,200.89,200.46,200.8,18013.0,187.3253,187.6335,187.2319,187.5495,18013.0
2020-06-01 14:40:00,200.8,201.29,200.74,200.84,26520.0,187.5495,188.0071,187.4934,187.5868,26520.0
2020-06-01 14:50:00,200.77,200.91,200.54,200.62,18325.0,187.5215,187.6522,187.3066,187.3814,18325.0
2020-06-01 15:00:00,200.65,200.78,200.58,200.74,18698.0,187.4094,187.5308,187.344,187.4934,18698.0
2020-06-01 15:10:00,200.71,200.8,200.49,200.76,30377.0,187.4654,187.5495,187.2599,187.5121,30377.0
2020-06-01 15:20:00,200.76,201.31,200.65,201.15,38322.0,187.5121,188.0258,187.4094,187.8764,38322.0
2020-06-01 15:30:00,201.15,201.32,200.46,200.58,21390.0,187.8764,188.0352,187.2319,187.344,21390.0
2020-06-01 15:40:00,200.61,200.86,200.08,200.17,37567.0,187.372,187.6055,186.877,186.9611,37567.0
2020-06-01 15:50:00,200.17,200.8,200.16,200.45,83445.0,186.9611,187.5495,186.9517,187.2226,83445.0
2020-06-02 09:30:00,200.67,201.44,200.11,200.11,47300.0,187.4281,188.1472,186.905,186.905,47300.0
2020-06-02 09:40:00,200.1,200.24,199.67,200.2,23480.0,186.8957,187.0264,186.494,186.9891,23480.0
2020-06-02 09:50:00,200.29,201.42,200.17,201.14,57645.0,187.0731,188.1286,186.9611,187.867,57645.0
2020-06-02 10:00:00,201.18,201.88,201.17,201.2,33917.0,187.9044,188.5582,187.8951,187.9231,33917.0
2020-06-02 10:10:00,201.04,201.17,200.43,200.69,17641.0,187.7736,187.8951,187.2039,187.4467,17641.0
2020-06-02 10:20:00,200.8,201.65,200.76,201.62,27656.0,187.5495,188.3434,187.5121,188.3154,27656.0
2020-06-02 10:30:00,201.6,201.65,201.4,201.41,10848.0,188.2967,188.3434,188.1099,188.1192,10848.0
2020-06-02 10:40:00,201.52,201.89,201.46,201.58,16031.0,188.222,188.5676,188.1659,188.278,16031.0
2020-06-02 10:50:00,201.51,202.34,201.48,202.23,16712.0,188.2126,188.9879,188.1846,188.8851,16712.0
2020-06-02 11:00:00,202.16,202.21,201.63,201.71,19806.0,188.8197,188.8664,188.3247,188.3994,19806.0
2020-06-02 11:10:00,201.7,202.52,201.69,202.52,13555.0,188.3901,189.156,188.3808,189.156,13555.0
2020-06-02 11:20:00,202.58,202.61,202.17,202.25,9876.0,189.212,189.24,188.8291,188.9038,9876.0
2020-06-02 11:30:00,202.24,202.57,202.11,202.45,9351.0,188.8945,189.2027,188.773,189.0906,9351.0
2020-06-02 11:40:00,202.44,202.62,202.21,202.44,10266.0,189.0813,189.2494,188.8664,189.0813,10266.0
2020-06-02 11:50:00,202.4,202.61,201.88,202.15,24309.0,189.0439,189.24,188.5582,188.8104,24309.0
2020-06-02 12:00:00,202.13,202.3,201.85,202.19,20881.0,188.7917,188.9505,188.5302,188.8478,20881.0
2020-06-02 12:10:00,202.2,202.36,201.97,202.26,6440.0,188.8571,189.0065,188.6423,188.9131,6440.0
2020-06-02 12:20:00,202.23,202.3,202.09,202.19,7028.0,188.8851,188.9505,188.7544,188.8478,7028.0
2020-06-02 12:30:00,202.21,202.26,202.0,202.06,8939.0,188.8664,188.9131,188.6703,188.7263,8939.0
2020-06-02 12:40:00,202.07,202.73,202.03,202.56,18556.0,188.7357,189.3521,188.6983,189.1933,18556.0
2020-06-02 12:50:00,202.56,202.77,202.47,202.7,9874.0,189.1933,189.3895,189.1093,189.3241,9874.0
2020-06-02 13:00:00,202.75,202.82,202.56,202.77,8300.0,189.3708,189.4362,189.1933,189.3895,8300.0
2020-06-02 13:10:00,202.8,202.9,202.64,202.9,6381.0,189.4175,189.5109,189.2681,189.5109,6381.0
2020-06-02 13:20:00,202.87,202.93,202.27,202.34,13449.0,189.4829,189.5389,188.9225,188.9879,13449.0
2020-06-02 13:30:00,202.21,202.21,201.88,201.96,30079.0,188.8664,188.8664,188.5582,188.6329,30079.0
2020-06-02 13:40:00,201.96,201.96,201.33,201.52,18501.0,188.6329,188.6329,188.0445,188.222,18501.0
2020-06-02 13:50:00,201.57,201.71,201.34,201.5,13746.0,188.2687,188.3994,188.0538,188.2033,13746.0
2020-06-02 14:00:00,201.53,201.7,201.45,201.5,15164.0,188.2313,188.3901,188.1566,188.2033,15164.0
2020-06-02 14:10:00,201.5,202.14,201.5,202.05,20545.0,188.2033,188.8011,188.2033,188.717,20545.0
2020-06-02 14:20:00,202.02,202.14,201.76,201.83,11057.0,188.689,188.8011,188.4461,188.5115,11057.0
2020-06-02 14:30:00,201.83,201.88,201.42,201.49,12755.0,188.5115,188.5582,188.1286,188.1939,12755.0
2020-06-02 14:40:00,201.53,201.9,201.51,201.85,11891.0,188.2313,188.5769,188.2126,188.5302,11891.0
2020-06-02 14:50:00,201.87,201.9,201.49,201.58,13657.0,188.5489,188.5769,188.1939,188.278,13657.0
2020-06-02 15:00:00,201.59,201.72,201.11,201.12,15548.0,188.2873,188.4088,187.839,187.8484,15548.0
2020-06-02 15:10:00,201.13,201.13,200.61,200.75,19316.0,187.8577,187.8577,187.372,187.5028,19316.0
2020-06-02 15:20:00,200.76,201.27,200.7,201.13,25578.0,187.5121,187.9885,187.4561,187.8577,25578.0
2020-06-02 15:30:00,201.18,201.96,201.03,201.81,28695.0,187.9044,188.6329,187.7643,188.4928,28695.0
2020-06-02 15:40:00,201.89,202.31,201.84,202.31,43449.0,188.5676,188.9598,188.5209,188.9598,43449.0
2020-06-02 15:50:00,202.35,203.26,202.28,202.64,144157.0,188.9972,189.8471,188.9318,189.2681,144157.0
2020-06-03 09:30:00,204.68,205.0,203.27,203.41,48573.0,191.1734,191.4723,189.8565,189.9873,48573.0
2020-06-03 09:40:00,203.33,203.49,202.79,203.46,28436.0,189.9125,190.062,189.4082,190.034,28436.0
2020-06-03 09:50:00,203.62,203.81,203.22,203.42,18214.0,190.1834,190.3609,189.8098,189.9966,18214.0
2020-06-03 10:00:00,203.43,203.56,202.83,202.93,21350.0,190.0059,190.1274,189.4455,189.5389,21350.0
2020-06-03 10:10:00,202.89,202.94,202.39,202.64,26356.0,189.5016,189.5483,189.0346,189.2681,26356.0
2020-06-03 10:20:00,202.64,203.51,202.57,203.51,16230.0,189.2681,190.0807,189.2027,190.0807,16230.0
2020-06-03 10:30:00,203.49,204.1,203.32,203.92,12249.0,190.062,190.6317,189.9032,190.4636,12249.0
2020-06-03 10:40:00,203.85,204.03,203.71,203.79,7044.0,190.3982,190.5663,190.2675,190.3422,7044.0
2020-06-03 10:50:00,203.73,203.88,203.32,203.64,10046.0,190.2861,190.4262,189.9032,190.2021,10046.0
2020-06-03 11:00:00,203.59,204.1,203.59,203.99,8178.0,190.1554,190.6317,190.1554,190.529,8178.0
2020-06-03 11:10:00,204.0,204.55,203.98,204.18,11561.0,190.5383,191.052,190.5196,190.7064,11561.0
2020-06-03 11:20:00,204.14,204.17,203.73,204.06,8187.0,190.6691,190.6971,190.2861,190.5944,8187.0
2020-06-03 11:30:00,204.14,204.25,203.86,204.08,8370.0,190.6691,190.7718,190.4076,190.613,8370.0
2020-06-03 11:40:00,204.09,204.32,203.96,204.31,8056.0,190.6224,190.8372,190.501,190.8279,8056.0
2020-06-03 11:50:00,204.28,204.31,203.44,203.59,16182.0,190.7998,190.8279,190.0153,190.1554,16182.0
2020-06-03 12:00:00,203.73,203.81,203.58,203.73,12827.0,190.2861,190.3609,190.146,190.2861,12827.0
2020-06-03 12:10:00,203.74,203.99,203.66,203.74,16547.0,190.2955,190.529,190.2208,190.2955,16547.0
2020-06-03 12:20:00,203.63,203.9,203.44,203.72,10306.0,190.1927,190.4449,190.0153,190.2768,10306.0
2020-06-03 12:30:00,203.78,203.88,203.33,203.35,6075.0,190.3328,190.4262,189.9125,189.9312,6075.0
2020-06-03 12:40:00,203.34,203.88,203.34,203.41,18932.0,189.9219,190.4262,189.9219,189.9873,18932.0
2020-06-03 12:50:00,203.39,203.79,202.99,203.0,31496.0,189.9686,190.3422,189.595,189.6043,31496.0
2020-06-03 13:00:00,202.98,203.14,202.68,202.68,9281.0,189.5856,189.7351,189.3054,189.3054,9281.0
2020-06-03 13:10:00,202.67,203.05,202.52,202.95,14654.0,189.2961,189.651,189.156,189.5576,14654.0
2020-06-03 13:20:00,202.96,203.22,202.96,203.21,13924.0,189.5669,189.8098,189.5669,189.8004,13924.0
2020-06-03 13:30:00,203.18,203.44,202.84,202.89,29803.0,189.7724,190.0153,189.4549,189.5016,29803.0
2020-06-03 13:40:00,202.92,203.07,202.69,202.85,14966.0,189.5296,189.6697,189.3148,189.4642,14966.0
2020-06-03 13:50:00,202.76,202.81,202.03,202.32,32107.0,189.3801,189.4268,188.6983,188.9692,32107.0
2020-06-03 14:00:00,202.37,202.76,202.37,202.39,16174.0,189.0159,189.3801,189.0159,189.0346,16174.0
2020-06-03 14:10:00,202.4,202.59,202.18,202.24,16247.0,189.0439,189.2214,188.8384,188.8945,16247.0
2020-06-03 14:20:00,202.22,202.76,202.22,202.47,30151.0,188.8758,189.3801,188.8758,189.1093,30151.0
2020-06-03 14:30:00,202.48,202.82,202.22,202.69,13658.0,189.1186,189.4362,188.8758,189.3148,13658.0
2020-06-03 14:40:00,202.68,202.68,202.27,202.45,16002.0,189.3054,189.3054,188.9225,189.0906,16002.0
2020-06-03 14:50:00,202.36,202.59,202.29,202.4,16499.0,189.0065,189.2214,188.9412,189.0439,16499.0
2020-06-03 15:00:00,202.37,202.37,202.14,202.18,12799.0,189.0159,189.0159,188.8011,188.8384,12799.0
2020-06-03 15:10:00,202.24,202.26,201.89,201.94,17905.0,188.8945,188.9131,188.5676,188.6143,17905.0
2020-06-03 15:20:00,201.86,202.35,201.73,202.28,23162.0,188.5395,188.9972,188.4181,188.9318,23162.0
2020-06-03 15:30:00,202.3,203.67,202.17,203.67,36717.0,188.9505,190.2301,188.8291,190.2301,36717.0
2020-06-03 15:40:00,203.67,203.7,203.32,203.55,47627.0,190.2301,190.2581,189.9032,190.118,47627.0
2020-06-03 15:50:00,203.55,203.8,203.04,203.09,107713.0,190.118,190.3515,189.6417,189.6884,107713.0
2020-06-04 09:30:00,203.17,203.53,202.48,202.56,36749.0,189.7631,190.0993,189.1186,189.1933,36749.0
2020-06-04 09:40:00,202.31,202.83,202.12,202.35,16096.0,188.9598,189.4455,188.7824,188.9972,16096.0
2020-06-04 09:50:00,202.33,203.75,202.33,203.65,21199.0,188.9785,190.3048,188.9785,190.2114,21199.0
2020-06-04 10:00:00,203.47,203.85,203.29,203.3,22947.0,190.0433,190.3982,189.8752,189.8845,22947.0
2020-06-04 10:10:00,203.15,203.26,202.48,203.23,14185.0,189.7444,189.8471,189.1186,189.8191,14185.0
2020-06-04 10:20:00,203.19,203.19,202.63,203.02,12360.0,189.7818,189.7818,189.2587,189.623,12360.0
2020-06-04 10:30:00,203.0,203.68,203.0,203.31,7855.0,189.6043,190.2394,189.6043,189.8938,7855.0
2020-06-04 10:40:00,203.27,203.35,202.73,203.06,10869.0,189.8565,189.9312,189.3521,189.6603,10869.0
2020-06-04 10:50:00,203.05,203.05,202.09,202.31,17086.0,189.651,189.651,188.7544,188.9598,17086.0
2020-06-04 11:00:00,202.42,202.42,202.0,202.11,18135.0,189.0626,189.0626,188.6703,188.773,18135.0
2020-06-04 11:10:00,202.03,202.24,201.86,201.99,21168.0,188.6983,188.8945,188.5395,188.661,21168.0
2020-06-04 11:20:00,202.04,202.16,201.68,202.16,13603.0,188.7077,188.8197,188.3714,188.8197,13603.0
2020-06-04 11:30:00,202.05,202.54,202.05,202.42,18109.0,188.717,189.1747,188.717,189.0626,18109.0
2020-06-04 11:40:00,202.43,202.48,201.78,202.04,17346.0,189.0719,189.1186,188.4648,188.7077,17346.0
2020-06-04 11:50:00,202.11,202.47,202.03,202.24,14412.0,188.773,189.1093,188.6983,188.8945,14412.0
2020-06-04 12:00:00,202.24,202.49,201.83,201.99,13057.0,188.8945,189.128,188.5115,188.661,13057.0
2020-06-04 12:10:00,202.03,202.21,201.57,202.19,18036.0,188.6983,188.8664,188.2687,188.8478,18036.0
2020-06-04 12:20:00,202.22,202.26,201.58,201.7,12440.0,188.8758,188.9131,188.278,188.3901,12440.0
2020-06-04 12:30:00,201.7,201.74,201.29,201.54,13103.0,188.3901,188.4275,188.0071,188.2406,13103.0
2020-06-04 12:40:00,201.49,201.71,201.43,201.63,9741.0,188.1939,188.3994,188.1379,188.3247,9741.0
2020-06-04 12:50:00,201.71,202.27,201.66,202.08,11025.0,188.3994,188.9225,188.3527,188.745,11025.0
2020-06-04 13:00:00,202.03,202.56,202.0,202.56,19947.0,188.6983,189.1933,188.6703,189.1933,19947.0
2020-06-04 13:10:00,202.54,202.57,201.98,202.05,10121.0,189.1747,189.2027,188.6516,188.717,10121.0
2020-06-04 13:20:00,202.02,202.02,201.55,201.65,7536.0,188.689,188.689,188.25,188.3434,7536.0
2020-06-04 13:30:00,201.65,201.9,201.56,201.85,14200.0,188.3434,188.5769,188.2593,188.5302,14200.0
2020-06-04 13:40:00,201.84,202.15,201.83,202.11,9742.0,188.5209,188.8104,188.5115,188.773,9742.0
2020-06-04 13:50:00,202.1,202.29,201.9,202.1,8816.0,188.7637,188.9412,188.5769,188.7637,8816.0
2020-06-04 14:00:00,202.16,202.22,201.88,201.93,9650.0,188.8197,188.8758,188.5582,188.6049,9650.0
2020-06-04 14:10:00,201.97,202.05,201.52,201.58,14810.0,188.6423,188.717,188.222,188.278,14810.0
2020-06-04 14:20:00,201.58,201.95,201.51,201.71,16807.0,188.278,188.6236,188.2126,188.3994,16807.0
2020-06-04 14:30:00,201.77,201.79,201.2,201.31,20064.0,188.4555,188.4742,187.9231,188.0258,20064.0
2020-06-04 14:40:00,201.36,201.53,201.16,201.23,17339.0,188.0725,188.2313,187.8857,187.9511,17339.0
2020-06-04 14:50:00,201.22,201.43,200.99,201.17,22587.0,187.9418,188.1379,187.7269,187.8951,22587.0
2020-06-04 15:00:00,201.16,201.29,200.48,200.8,14450.0,187.8857,188.0071,187.2506,187.5495,14450.0
2020-06-04 15:10:00,200.89,200.89,200.37,200.67,17393.0,187.6335,187.6335,187.1479,187.4281,17393.0
2020-06-04 15:20:00,200.69,200.69,200.15,200.41,20009.0,187.4467,187.4467,186.9424,187.1852,20009.0
2020-06-04 15:30:00,200.41,200.76,200.21,200.22,33285.0,187.1852,187.5121,186.9984,187.0078,33285.0
2020-06-04 15:40:00,200.22,200.76,200.18,200.73,28988.0,187.0078,187.5121,186.9704,187.4841,28988.0
2020-06-04 15:50:00,200.97,201.37,200.14,201.01,109752.0,187.7083,188.0819,186.933,187.7456,109752.0
2020-06-05 09:30:00,203.3,205.98,201.51,203.21,42101.0,189.8845,192.3877,188.2126,189.8004,42101.0
2020-06-05 09:40:00,203.15,204.44,203.01,203.52,27268.0,189.7444,190.9493,189.6136,190.09,27268.0
2020-06-05 09:50:00,203.72,204.16,202.87,202.93,15004.0,190.2768,190.6878,189.4829,189.5389,15004.0
2020-06-05 10:00:00,203.1,204.68,202.83,204.68,27016.0,189.6977,191.1734,189.4455,191.1734,27016.0
2020-06-05 10:10:00,204.68,204.68,203.79,204.56,25229.0,191.1734,191.1734,190.3422,191.0614,25229.0
2020-06-05 10:20:00,204.66,204.66,204.1,204.2,25491.0,191.1548,191.1548,190.6317,190.7251,25491.0
2020-06-05 10:30:00,204.27,204.33,203.88,203.88,19868.0,190.7905,190.8465,190.4262,190.4262,19868.0
2020-06-05 10:40:00,203.71,203.79,202.86,203.2,21376.0,190.2675,190.3422,189.4735,189.7911,21376.0
2020-06-05 10:50:00,203.25,203.6,202.77,203.6,22193.0,189.8378,190.1647,189.3895,190.1647,22193.0
2020-06-05 11:00:00,203.59,204.41,203.59,204.36,16738.0,190.1554,190.9213,190.1554,190.8746,16738.0
2020-06-05 11:10:00,204.5,204.89,204.41,204.88,13667.0,191.0053,191.3696,190.9213,191.3602,13667.0
2020-06-05 11:20:00,204.85,205.69,204.84,205.23,31774.0,191.3322,192.1168,191.3229,191.6872,31774.0
2020-06-05 11:30:00,205.3,205.86,204.99,205.03,19879.0,191.7525,192.2756,191.463,191.5003,19879.0
2020-06-05 11:40:00,205.0,205.15,204.39,204.91,17175.0,191.4723,191.6124,190.9026,191.3883,17175.0
2020-06-05 11:50:00,204.85,204.93,203.82,204.01,15984.0,191.3322,191.4069,190.3702,190.5477,15984.0
2020-06-05 12:00:00,204.08,204.08,203.44,203.71,24519.0,190.613,190.613,190.0153,190.2675,24519.0
2020-06-05 12:10:00,203.6,203.84,203.4,203.55,14910.0,190.1647,190.3889,189.9779,190.118,14910.0
2020-06-05 12:20:00,203.59,204.17,203.59,204.06,10178.0,190.1554,190.6971,190.1554,190.5944,10178.0
2020-06-05 12:30:00,204.06,205.1,203.88,204.94,16765.0,190.5944,191.5657,190.4262,191.4163,16765.0
2020-06-05 12:40:00,204.98,205.0,204.78,204.8,12289.0,191.4536,191.4723,191.2668,191.2855,12289.0
2020-06-05 12:50:00,204.87,205.54,204.59,205.27,18288.0,191.3509,191.9767,191.0894,191.7245,18288.0
2020-06-05 13:00:00,205.26,205.72,205.21,205.72,10457.0,191.7152,192.1448,191.6685,192.1448,10457.0
2020-06-05 13:10:00,205.65,205.84,205.43,205.81,11887.0,192.0794,192.2569,191.874,192.2289,11887.0
2020-06-05 13:20:00,205.83,205.83,205.53,205.6,10275.0,192.2476,192.2476,191.9674,192.0327,10275.0
2020-06-05 13:30:00,205.62,205.75,205.41,205.45,13690.0,192.0514,192.1728,191.8553,191.8926,13690.0
2020-06-05 13:40:00,205.45,205.97,205.35,205.88,18864.0,191.8926,192.3783,191.7992,192.2943,18864.0
2020-06-05 13:50:00,205.75,205.89,205.65,205.72,9033.0,192.1728,192.3036,192.0794,192.1448,9033.0
2020-06-05 14:00:00,205.74,206.16,205.71,206.06,12414.0,192.1635,192.5558,192.1355,192.4624,12414.0
2020-06-05 14:10:00,206.07,206.52,206.02,206.4,16877.0,192.4717,192.892,192.425,192.7799,16877.0
2020-06-05 14:20:00,206.39,206.45,205.98,206.18,14845.0,192.7706,192.8266,192.3877,192.5745,14845.0
2020-06-05 14:30:00,206.17,206.36,205.41,206.03,27968.0,192.5651,192.7426,191.8553,192.4344,27968.0
2020-06-05 14:40:00,206.09,206.29,205.51,205.52,14547.0,192.4904,192.6772,191.9487,191.958,14547.0
2020-06-05 14:50:00,205.62,205.64,204.75,204.9,18239.0,192.0514,192.0701,191.2388,191.3789,18239.0
2020-06-05 15:00:00,204.98,205.21,204.81,205.01,15696.0,191.4536,191.6685,191.2949,191.4817,15696.0
2020-06-05 15:10:00,204.97,205.15,204.67,204.99,17962.0,191.4443,191.6124,191.1641,191.463,17962.0
2020-06-05 15:20:00,204.89,205.6,204.83,205.54,17198.0,191.3696,192.0327,191.3135,191.9767,17198.0
2020-06-05 15:30:00,205.56,205.56,204.81,204.9,28889.0,191.9954,191.9954,191.2949,191.3789,28889.0
2020-06-05 15:40:00,204.82,205.24,204.39,205.09,44039.0,191.3042,191.6965,190.9026,191.5564,44039.0
2020-06-05 15:50:00,205.15,205.38,204.67,205.13,92471.0,191.6124,191.8273,191.1641,191.5937,92471.0
2020-06-08 09:30:00,203.5,204.57,201.92,203.8,81656.0,190.0713,191.0707,188.5956,190.3515,81656.0
2020-06-08 09:40:00,203.68,204.16,203.35,204.15,24548.0,190.2394,190.6878,189.9312,190.6784,24548.0
2020-06-08 09:50:00,204.08,205.39,203.51,205.24,42322.0,190.613,191.8366,190.0807,191.6965,42322.0
2020-06-08 10:00:00,205.25,205.27,204.36,204.9,11502.0,191.7058,191.7245,190.8746,191.3789,11502.0
2020-06-08 10:10:00,204.84,205.24,204.69,204.92,17678.0,191.3229,191.6965,191.1828,191.3976,17678.0
2020-06-08 10:20:00,204.91,205.0,203.95,204.07,35252.0,191.3883,191.4723,190.4916,190.6037,35252.0
2020-06-08 10:30:00,204.29,205.07,204.29,204.84,14691.0,190.8092,191.5377,190.8092,191.3229,14691.0
2020-06-08 10:40:00,204.91,205.13,204.5,204.5,14820.0,191.3883,191.5937,191.0053,191.0053,14820.0
2020-06-08 10:50:00,204.49,204.75,204.2,204.42,37364.0,190.996,191.2388,190.7251,190.9306,37364.0
2020-06-08 11:00:00,204.42,204.5,204.24,204.44,11226.0,190.9306,191.0053,190.7625,190.9493,11226.0
2020-06-08 11:10:00,204.42,204.75,204.42,204.64,5895.0,190.9306,191.2388,190.9306,191.1361,5895.0
2020-06-08 11:20:00,204.62,204.64,204.01,204.28,16582.0,191.1174,191.1361,190.5477,190.7998,16582.0
2020-06-08 11:30:00,204.26,204.43,204.04,204.06,8361.0,190.7812,190.9399,190.5757,190.5944,8361.0
2020-06-08 11:40:00,204.11,204.36,204.1,204.36,5089.0,190.6411,190.8746,190.6317,190.8746,5089.0
2020-06-08 11:50:00,204.31,204.31,203.62,203.87,12366.0,190.8279,190.8279,190.1834,190.4169,12366.0
2020-06-08 12:00:00,203.85,203.92,203.47,203.88,15515.0,190.3982,190.4636,190.0433,190.4262,15515.0
2020-06-08 12:10:00,203.83,204.11,203.59,204.11,13797.0,190.3795,190.6411,190.1554,190.6411,13797.0
2020-06-08 12:20:00,204.18,204.54,203.39,203.39,16939.0,190.7064,191.0427,189.9686,189.9686,16939.0
2020-06-08 12:30:00,203.39,203.7,203.18,203.66,12316.0,189.9686,190.2581,189.7724,190.2208,12316.0
2020-06-08 12:40:00,203.61,203.92,203.47,203.65,20578.0,190.1741,190.4636,190.0433,190.2114,20578.0
2020-06-08 12:50:00,203.68,203.97,203.56,203.6,5841.0,190.2394,190.5103,190.1274,190.1647,5841.0
2020-06-08 13:00:00,203.6,203.68,203.49,203.55,6418.0,190.1647,190.2394,190.062,190.118,6418.0
2020-06-08 13:10:00,203.55,203.68,203.32,203.36,10005.0,190.118,190.2394,189.9032,189.9405,10005.0
2020-06-08 13:20:00,203.34,203.65,203.34,203.59,6104.0,189.9219,190.2114,189.9219,190.1554,6104.0
2020-06-08 13:30:00,203.62,204.0,203.33,203.87,9849.0,190.1834,190.5383,189.9125,190.4169,9849.0
2020-06-08 13:40:00,203.91,203.92,203.55,203.55,7149.0,190.4543,190.4636,190.118,190.118,7149.0
2020-06-08 13:50:00,203.66,203.99,203.66,203.99,7582.0,190.2208,190.529,190.2208,190.529,7582.0
2020-06-08 14:00:00,203.98,204.18,203.86,204.0,8720.0,190.5196,190.7064,190.4076,190.5383,8720.0
2020-06-08 14:10:00,204.03,204.21,203.8,203.8,8829.0,190.5663,190.7345,190.3515,190.3515,8829.0
2020-06-08 14:20:00,203.91,204.34,203.91,204.3,7581.0,190.4543,190.8559,190.4543,190.8185,7581.0
2020-06-08 14:30:00,204.3,204.36,204.07,204.26,12081.0,190.8185,190.8746,190.6037,190.7812,12081.0
2020-06-08 14:40:00,204.23,204.4,204.03,204.27,8593.0,190.7531,190.9119,190.5663,190.7905,8593.0
2020-06-08 14:50:00,204.31,204.46,204.05,204.05,13367.0,190.8279,190.968,190.585,190.585,13367.0
2020-06-08 15:00:00,204.09,204.39,203.97,204.3,14109.0,190.6224,190.9026,190.5103,190.8185,14109.0
2020-06-08 15:10:00,204.24,204.39,204.01,204.1,12290.0,190.7625,190.9026,190.5477,190.6317,12290.0
2020-06-08 15:20:00,204.14,204.3,204.02,204.03,11394.0,190.6691,190.8185,190.557,190.5663,11394.0
2020-06-08 15:30:00,204.06,204.74,204.06,204.7,18480.0,190.5944,191.2295,190.5944,191.1921,18480.0
2020-06-08 15:40:00,204.69,204.91,204.52,204.66,30345.0,191.1828,191.3883,191.024,191.1548,30345.0
2020-06-08 15:50:00,204.69,204.98,204.21,204.84,109442.0,191.1828,191.4536,190.7345,191.3229,109442.0
2020-06-09 09:30:00,203.04,203.68,201.02,202.18,28661.0,189.6417,190.2394,187.755,188.8384,28661.0
2020-06-09 09:40:00,202.05,202.49,201.13,201.59,23437.0,188.717,189.128,187.8577,188.2873,23437.0
2020-06-09 09:50:00,201.74,201.82,200.01,200.09,45043.0,188.4275,188.5022,186.8116,186.8863,45043.0
2020-06-09 10:00:00,200.05,201.1,200.05,200.83,34250.0,186.849,187.8297,186.849,187.5775,34250.0
2020-06-09 10:10:00,200.85,202.09,200.85,201.86,11719.0,187.5962,188.7544,187.5962,188.5395,11719.0
2020-06-09 10:20:00,201.88,202.35,201.75,201.98,14102.0,188.5582,188.9972,188.4368,188.6516,14102.0
2020-06-09 10:30:00,201.94,202.12,201.84,202.03,10800.0,188.6143,188.7824,188.5209,188.6983,10800.0
2020-06-09 10:40:00,202.05,202.57,202.05,202.44,34439.0,188.717,189.2027,188.717,189.0813,34439.0
2020-06-09 10:50:00,202.5,203.22,202.5,202.6,10339.0,189.1373,189.8098,189.1373,189.2307,10339.0
2020-06-09 11:00:00,202.7,203.07,202.38,202.96,13041.0,189.3241,189.6697,189.0252,189.5669,13041.0
2020-06-09 11:10:00,203.06,203.17,202.67,202.73,5630.0,189.6603,189.7631,189.2961,189.3521,5630.0
2020-06-09 11:20:00,202.78,203.2,202.64,203.07,7681.0,189.3988,189.7911,189.2681,189.6697,7681.0
2020-06-09 11:30:00,203.03,203.11,202.14,202.14,8137.0,189.6323,189.707,188.8011,188.8011,8137.0
2020-06-09 11:40:00,202.09,202.58,201.85,201.89,10409.0,188.7544,189.212,188.5302,188.5676,10409.0
2020-06-09 11:50:00,201.83,202.08,201.57,201.68,11800.0,188.5115,188.745,188.2687,188.3714,11800.0
2020-06-09 12:00:00,201.78,201.88,201.39,201.81,8234.0,188.4648,188.5582,188.1005,188.4928,8234.0
2020-06-09 12:10:00,201.76,201.94,201.61,201.71,13735.0,188.4461,188.6143,188.306,188.3994,13735.0
2020-06-09 12:20:00,201.65,201.77,201.38,201.38,9537.0,188.3434,188.4555,188.0912,188.0912,9537.0
2020-06-09 12:30:00,201.44,201.68,201.38,201.54,9601.0,188.1472,188.3714,188.0912,188.2406,9601.0
2020-06-09 12:40:00,201.54,201.54,201.31,201.36,9265.0,188.2406,188.2406,188.0258,188.0725,9265.0
2020-06-09 12:50:00,201.37,201.76,201.19,201.74,13522.0,188.0819,188.4461,187.9137,188.4275,13522.0
2020-06-09 13:00:00,201.8,201.92,201.48,201.64,9909.0,188.4835,188.5956,188.1846,188.334,9909.0
2020-06-09 13:10:00,201.55,201.84,201.51,201.65,10520.0,188.25,188.5209,188.2126,188.3434,10520.0
2020-06-09 13:20:00,201.66,202.02,201.63,201.81,9578.0,188.3527,188.689,188.3247,188.4928,9578.0
2020-06-09 13:30:00,201.8,201.83,201.47,201.65,9634.0,188.4835,188.5115,188.1753,188.3434,9634.0
2020-06-09 13:40:00,201.72,202.04,201.7,201.99,7283.0,188.4088,188.7077,188.3901,188.661,7283.0
2020-06-09 13:50:00,202.03,202.06,201.66,201.71,5494.0,188.6983,188.7263,188.3527,188.3994,5494.0
2020-06-09 14:00:00,201.74,201.76,201.19,201.32,9070.0,188.4275,188.4461,187.9137,188.0352,9070.0
2020-06-09 14:10:00,201.39,201.59,201.16,201.31,10342.0,188.1005,188.2873,187.8857,188.0258,10342.0
2020-06-09 14:20:00,201.27,201.27,200.62,200.79,15457.0,187.9885,187.9885,187.3814,187.5401,15457.0
2020-06-09 14:30:00,200.77,201.25,200.77,201.12,7839.0,187.5215,187.9698,187.5215,187.8484,7839.0
2020-06-09 14:40:00,201.2,201.33,200.99,201.29,6034.0,187.9231,188.0445,187.7269,188.0071,6034.0
2020-06-09 14:50:00,201.47,201.53,201.19,201.34,9465.0,188.1753,188.2313,187.9137,188.0538,9465.0
2020-06-09 15:00:00,201.25,201.29,200.73,200.86,12750.0,187.9698,188.0071,187.4841,187.6055,12750.0
2020-06-09 15:10:00,200.85,201.32,200.82,201.32,10957.0,187.5962,188.0352,187.5682,188.0352,10957.0
2020-06-09 15:20:00,201.28,201.45,200.71,200.84,27244.0,187.9978,188.1566,187.4654,187.5868,27244.0
2020-06-09 15:30:00,200.86,200.89,200.43,200.59,32501.0,187.6055,187.6335,187.2039,187.3533,32501.0
2020-06-09 15:40:00,200.56,200.72,200.11,200.2,38966.0,187.3253,187.4748,186.905,186.9891,38966.0
2020-06-09 15:50:00,200.16,200.88,200.1,200.73,87406.0,186.9517,187.6242,186.8957,187.4841,87406.0
2020-06-10 09:30:00,201.5,201.67,200.47,200.47,23660.0,188.2033,188.3621,187.2413,187.2413,23660.0
2020-06-10 09:40:00,200.48,200.48,199.51,200.46,10129.0,187.2506,187.2506,186.3446,187.2319,10129.0
2020-06-10 09:50:00,200.29,200.66,199.95,200.55,8916.0,187.0731,187.4187,186.7556,187.316,8916.0
2020-06-10 10:00:00,200.77,201.46,200.63,201.29,24156.0,187.5215,188.1659,187.3907,188.0071,24156.0
2020-06-10 10:10:00,201.2,201.54,200.62,200.62,10740.0,187.9231,188.2406,187.3814,187.3814,10740.0
2020-06-10 10:20:00,200.71,200.72,200.03,200.37,22413.0,187.4654,187.4748,186.8303,187.1479,22413.0
2020-06-10 10:30:00,200.38,200.57,200.0,200.5,12847.0,187.1572,187.3347,186.8023,187.2693,12847.0
2020-06-10 10:40:00,200.36,200.58,199.91,199.93,9278.0,187.1385,187.344,186.7182,186.7369,9278.0
2020-06-10 10:50:00,200.0,200.09,199.47,199.77,6849.0,186.8023,186.8863,186.3072,186.5874,6849.0
2020-06-10 11:00:00,199.84,200.62,199.8,200.61,6625.0,186.6528,187.3814,186.6155,187.372,6625.0
2020-06-10 11:10:00,200.65,200.87,200.32,200.52,7128.0,187.4094,187.6149,187.1012,187.288,7128.0
2020-06-10 11:20:00,200.77,200.85,200.57,200.81,9261.0,187.5215,187.5962,187.3347,187.5588,9261.0
2020-06-10 11:30:00,200.89,201.53,200.64,201.53,4618.0,187.6335,188.2313,187.4,188.2313,4618.0
2020-06-10 11:40:00,201.74,201.94,201.13,201.22,6585.0,188.4275,188.6143,187.8577,187.9418,6585.0
2020-06-10 11:50:00,201.27,201.37,200.84,200.93,3960.0,187.9885,188.0819,187.5868,187.6709,3960.0
2020-06-10 12:00:00,200.91,201.43,200.84,201.39,5019.0,187.6522,188.1379,187.5868,188.1005,5019.0
2020-06-10 12:10:00,201.49,201.49,201.05,201.3,7240.0,188.1939,188.1939,187.783,188.0165,7240.0
2020-06-10 12:20:00,201.41,201.6,201.2,201.48,7375.0,188.1192,188.2967,187.9231,188.1846,7375.0
2020-06-10 12:30:00,201.44,201.44,201.08,201.14,2023.0,188.1472,188.1472,187.811,187.867,2023.0
2020-06-10 12:40:00,201.19,201.22,201.09,201.1,4063.0,187.9137,187.9418,187.8203,187.8297,4063.0
2020-06-10 12:50:00,201.15,201.36,201.09,201.17,4410.0,187.8764,188.0725,187.8203,187.8951,4410.0
2020-06-10 13:00:00,201.17,201.22,200.78,200.93,4921.0,187.8951,187.9418,187.5308,187.6709,4921.0
2020-06-10 13:10:00,200.96,200.96,200.65,200.65,6004.0,187.6989,187.6989,187.4094,187.4094,6004.0
2020-06-10 13:20:00,200.65,200.8,200.52,200.52,4464.0,187.4094,187.5495,187.288,187.288,4464.0
2020-06-10 13:30:00,200.6,200.76,200.45,200.53,3760.0,187.3627,187.5121,187.2226,187.2973,3760.0
2020-06-10 13:40:00,200.53,200.7,200.45,200.6,3526.0,187.2973,187.4561,187.2226,187.3627,3526.0
2020-06-10 13:50:00,200.57,200.85,200.28,200.29,4116.0,187.3347,187.5962,187.0638,187.0731,4116.0
2020-06-10 14:00:00,200.38,201.29,199.76,201.21,6515.0,187.1572,188.0071,186.5781,187.9324,6515.0
2020-06-10 14:10:00,201.23,201.95,201.22,201.84,6107.0,187.9511,188.6236,187.9418,188.5209,6107.0
2020-06-10 14:20:00,201.8,201.81,201.35,201.4,7146.0,188.4835,188.4928,188.0632,188.1099,7146.0
2020-06-10 14:30:00,201.33,201.47,200.53,200.73,12285.0,188.0445,188.1753,187.2973,187.4841,12285.0
2020-06-10 14:40:00,200.66,201.26,200.14,200.66,16175.0,187.4187,187.9791,186.933,187.4187,16175.0
2020-06-10 14:50:00,200.37,200.37,199.69,200.33,12041.0,187.1479,187.1479,186.5127,187.1105,12041.0
2020-06-10 15:00:00,200.28,200.95,199.68,200.75,7313.0,187.0638,187.6896,186.5034,187.5028,7313.0
2020-06-10 15:10:00,200.71,201.08,200.67,200.91,6803.0,187.4654,187.811,187.4281,187.6522,6803.0
2020-06-10 15:20:00,200.95,201.48,200.72,201.48,7967.0,187.6896,188.1846,187.4748,188.1846,7967.0
2020-06-10 15:30:00,201.55,201.71,201.08,201.33,18786.0,188.25,188.3994,187.811,188.0445,18786.0
2020-06-10 15:40:00,201.26,201.42,200.66,201.28,22518.0,187.9791,188.1286,187.4187,187.9978,22518.0
2020-06-10 15:50:00,201.15,201.36,200.18,200.35,58302.0,187.8764,188.0725,186.9704,187.1292,58302.0
2020-06-11 09:30:00,196.37,196.67,195.04,195.19,68444.0,183.4118,183.692,182.1696,182.3097,68444.0
2020-06-11 09:40:00,195.26,195.7,194.46,195.44,33583.0,182.3751,182.786,181.6278,182.5432,33583.0
2020-06-11 09:50:00,195.36,195.7,193.94,193.97,53842.0,182.4685,182.786,181.1422,181.1702,53842.0
2020-06-11 10:00:00,194.06,195.26,193.53,195.26,26278.0,181.2542,182.3751,180.7592,182.3751,26278.0
2020-06-11 10:10:00,195.23,195.25,194.64,195.09,17554.0,182.347,182.3657,181.796,182.2163,17554.0
2020-06-11 10:20:00,195.3,195.45,194.5,194.5,16042.0,182.4124,182.5525,181.6652,181.6652,16042.0
2020-06-11 10:30:00,194.57,195.0,193.97,194.89,15765.0,181.7306,182.1322,181.1702,182.0295,15765.0
2020-06-11 10:40:00,194.75,194.79,194.0,194.13,9944.0,181.8987,181.9361,181.1982,181.3196,9944.0
2020-06-11 10:50:00,194.11,194.35,194.05,194.11,7049.0,181.3009,181.5251,181.2449,181.3009,7049.0
2020-06-11 11:00:00,194.06,194.69,193.7,194.09,13850.0,181.2542,181.8427,180.918,181.2823,13850.0
2020-06-11 11:10:00,193.85,194.64,193.75,194.64,16606.0,181.0581,181.796,180.9647,181.796,16606.0
2020-06-11 11:20:00,194.64,194.72,194.03,194.1,4916.0,181.796,181.8707,181.2262,181.2916,4916.0
2020-06-11 11:30:00,194.28,194.43,193.93,193.99,6965.0,181.4597,181.5998,181.1328,181.1889,6965.0
2020-06-11 11:40:00,193.58,193.93,193.43,193.43,4824.0,180.8059,181.1328,180.6658,180.6658,4824.0
2020-06-11 11:50:00,193.32,193.77,193.19,193.77,8690.0,180.5631,180.9834,180.4417,180.9834,8690.0
2020-06-11 12:00:00,193.68,193.85,193.46,193.61,11927.0,180.8993,181.0581,180.6938,180.8339,11927.0
2020-06-11 12:10:00,193.65,193.67,192.97,193.03,6883.0,180.8713,180.89,180.2362,180.2922,6883.0
2020-06-11 12:20:00,193.12,193.31,192.7,192.77,8069.0,180.3763,180.5537,179.984,180.0494,8069.0
2020-06-11 12:30:00,192.85,193.55,192.85,193.18,5016.0,180.1241,180.7779,180.1241,180.4323,5016.0
2020-06-11 12:40:00,193.16,193.26,192.48,192.53,9246.0,180.4136,180.507,179.7785,179.8252,9246.0
2020-06-11 12:50:00,192.5,192.6,192.14,192.52,7855.0,179.7972,179.8906,179.4609,179.8159,7855.0
2020-06-11 13:00:00,192.52,193.3,192.51,193.3,9133.0,179.8159,180.5444,179.8065,180.5444,9133.0
2020-06-11 13:10:00,192.93,193.43,192.93,193.27,2292.0,180.1988,180.6658,180.1988,180.5164,2292.0
2020-06-11 13:20:00,193.27,193.4,192.43,192.55,6791.0,180.5164,180.6378,179.7318,179.8439,6791.0
2020-06-11 13:30:00,192.43,192.63,192.17,192.19,5798.0,179.7318,179.9186,179.489,179.5076,5798.0
2020-06-11 13:40:00,192.1,192.12,191.63,191.97,11335.0,179.4236,179.4423,178.9846,179.3022,11335.0
2020-06-11 13:50:00,191.96,192.64,191.96,192.33,4928.0,179.2928,179.9279,179.2928,179.6384,4928.0
2020-06-11 14:00:00,192.32,192.39,191.66,191.87,5425.0,179.6291,179.6944,179.0126,179.2088,5425.0
2020-06-11 14:10:00,192.0,192.05,191.29,191.29,8606.0,179.3302,179.3769,178.667,178.667,8606.0
2020-06-11 14:20:00,191.25,191.74,191.2,191.33,9238.0,178.6297,179.0873,178.583,178.7044,9238.0
2020-06-11 14:30:00,191.43,191.51,190.37,190.83,19872.0,178.7978,178.8725,177.8077,178.2374,19872.0
2020-06-11 14:40:00,190.83,190.91,190.29,190.35,13622.0,178.2374,178.3121,177.733,177.7891,13622.0
2020-06-11 14:50:00,190.42,190.54,189.57,190.05,16073.0,177.8544,177.9665,177.0605,177.5089,16073.0
2020-06-11 15:00:00,190.03,190.69,189.81,190.69,12841.0,177.4902,178.1066,177.2847,178.1066,12841.0
2020-06-11 15:10:00,190.41,190.77,189.48,189.74,18178.0,177.8451,178.1813,176.9765,177.2193,18178.0
2020-06-11 15:20:00,189.85,189.95,189.12,189.51,42495.0,177.3221,177.4155,176.6402,177.0045,42495.0
2020-06-11 15:30:00,189.51,189.69,189.11,189.27,31449.0,177.0045,177.1726,176.6309,176.7803,31449.0
2020-06-11 15:40:00,189.37,190.46,189.3,189.5,44230.0,176.8737,177.8918,176.8083,176.9952,44230.0
2020-06-11 15:50:00,189.45,189.56,188.88,189.28,117361.0,176.9485,177.0512,176.4161,176.7897,117361.0
2020-06-12 09:30:00,191.74,193.34,189.41,191.01,162878.0,179.0873,180.5818,176.9111,178.4055,162878.0
2020-06-12 09:40:00,191.1,192.31,189.27,189.28,142359.0,178.4896,179.6197,176.7803,176.7897,142359.0
2020-06-12 09:50:00,189.51,193.17,188.51,192.99,103858.0,177.0045,180.423,176.0705,180.2549,103858.0
2020-06-12 10:00:00,193.24,193.72,192.59,192.89,41782.0,180.4884,180.9367,179.8812,180.1615,41782.0
2020-06-12 10:10:00,192.98,193.26,191.99,192.21,31453.0,180.2455,180.507,179.3208,179.5263,31453.0
2020-06-12 10:20:00,192.27,192.89,192.09,192.18,41704.0,179.5824,180.1615,179.4142,179.4983,41704.0
2020-06-12 10:30:00,192.2,192.82,191.87,191.87,9504.0,179.517,180.0961,179.2088,179.2088,9504.0
2020-06-12 10:40:00,192.02,192.14,191.61,191.7,17147.0,179.3489,179.4609,178.9659,179.05,17147.0
2020-06-12 10:50:00,191.88,191.88,190.73,190.73,10731.0,179.2181,179.2181,178.144,178.144,10731.0
2020-06-12 11:00:00,190.82,191.35,189.47,190.69,26930.0,178.228,178.7231,176.9671,178.1066,26930.0
2020-06-12 11:10:00,190.78,190.78,189.3,189.3,16316.0,178.1907,178.1907,176.8083,176.8083,16316.0
2020-06-12 11:20:00,189.2,189.88,188.62,189.63,14023.0,176.7149,177.3501,176.1732,177.1166,14023.0
2020-06-12 11:30:00,189.8,191.17,189.5,190.77,27620.0,177.2754,178.555,176.9952,178.1813,27620.0
2020-06-12 11:40:00,190.78,191.22,190.47,190.67,23648.0,178.1907,178.6017,177.9011,178.0879,23648.0
2020-06-12 11:50:00,190.58,191.53,190.12,191.18,47890.0,178.0039,178.8912,177.5742,178.5643,47890.0
2020-06-12 12:00:00,191.24,192.09,191.0,191.69,49047.0,178.6203,179.4142,178.3962,179.0406,49047.0
2020-06-12 12:10:00,191.66,192.1,191.2,192.08,31710.0,179.0126,179.4236,178.583,179.4049,31710.0
2020-06-12 12:20:00,192.02,192.08,191.26,191.45,17806.0,179.3489,179.4049,178.639,178.8165,17806.0
2020-06-12 12:30:00,191.36,191.36,190.87,191.06,9212.0,178.7324,178.7324,178.2747,178.4522,9212.0
2020-06-12 12:40:00,191.07,191.37,190.55,190.61,7930.0,178.4615,178.7418,177.9759,178.0319,7930.0
2020-06-12 12:50:00,190.71,191.15,190.71,190.99,8695.0,178.1253,178.5363,178.1253,178.3868,8695.0
2020-06-12 13:00:00,190.91,190.91,190.16,190.22,10045.0,178.3121,178.3121,177.6116,177.6676,10045.0
2020-06-12 13:10:00,190.19,190.3,189.59,189.87,4377.0,177.6396,177.7424,177.0792,177.3407,4377.0
2020-06-12 13:20:00,189.9,190.28,189.64,189.72,5462.0,177.3688,177.7237,177.1259,177.2006,5462.0
2020-06-12 13:30:00,189.92,189.92,188.67,188.86,10464.0,177.3874,177.3874,176.2199,176.3974,10464.0
2020-06-12 13:40:00,188.74,189.14,188.35,188.44,8404.0,176.2853,176.6589,175.921,176.0051,8404.0
2020-06-12 13:50:00,188.35,188.6,187.91,188.07,12587.0,175.921,176.1545,175.5101,175.6595,12587.0
2020-06-12 14:00:00,188.12,188.91,188.02,188.07,9009.0,175.7062,176.4441,175.6128,175.6595,9009.0
2020-06-12 14:10:00,188.4,189.37,188.4,188.81,8213.0,175.9677,176.8737,175.9677,176.3507,8213.0
2020-06-12 14:20:00,188.57,189.32,188.57,189.32,11134.0,176.1265,176.827,176.1265,176.827,11134.0
2020-06-12 14:30:00,189.4,190.36,189.29,189.74,8358.0,176.9018,177.7984,176.799,177.2193,8358.0
2020-06-12 14:40:00,189.66,190.15,189.2,189.93,9477.0,177.1446,177.6023,176.7149,177.3968,9477.0
2020-06-12 14:50:00,189.97,190.43,189.6,189.82,9813.0,177.4341,177.8638,177.0886,177.294,9813.0
2020-06-12 15:00:00,190.53,191.42,190.52,191.1,11800.0,177.9572,178.7885,177.9478,178.4896,11800.0
2020-06-12 15:10:00,191.06,191.63,190.38,190.67,17074.0,178.4522,178.9846,177.8171,178.0879,17074.0
2020-06-12 15:20:00,190.84,190.95,189.96,190.34,15889.0,178.2467,178.3495,177.4248,177.7797,15889.0
2020-06-12 15:30:00,190.45,191.38,190.05,190.55,23371.0,177.8825,178.7511,177.5089,177.9759,23371.0
2020-06-12 15:40:00,190.73,192.17,190.63,192.01,34395.0,178.144,179.489,178.0506,179.3395,34395.0
2020-06-12 15:50:00,192.18,192.22,191.25,191.28,86276.0,179.4983,179.5357,178.6297,178.6577,86276.0
2020-06-15 09:30:00,188.06,188.62,185.59,186.73,59153.0,175.6502,176.1732,173.3432,174.4079,59153.0
2020-06-15 09:40:00,186.69,187.66,186.3,186.68,54825.0,174.3706,175.2766,174.0063,174.3612,54825.0
2020-06-15 09:50:00,186.77,187.8,186.66,187.46,9451.0,174.4453,175.4073,174.3426,175.0898,9451.0
2020-06-15 10:00:00,187.67,188.34,187.02,188.2,19905.0,175.2859,175.9117,174.6788,175.7809,19905.0
2020-06-15 10:10:00,188.11,188.31,187.83,187.96,8972.0,175.6969,175.8837,175.4354,175.5568,8972.0
2020-06-15 10:20:00,187.88,187.9,186.99,187.12,8626.0,175.4821,175.5007,174.6508,174.7722,8626.0
2020-06-15 10:30:00,186.98,187.53,186.65,186.68,12297.0,174.6414,175.1551,174.3332,174.3612,12297.0
2020-06-15 10:40:00,186.65,187.51,186.44,187.3,10994.0,174.3332,175.1365,174.1371,174.9403,10994.0
2020-06-15 10:50:00,187.01,187.84,187.0,187.3,16499.0,174.6695,175.4447,174.6601,174.9403,16499.0
2020-06-15 11:00:00,187.29,188.58,187.21,188.29,7228.0,174.931,176.1359,174.8563,175.865,7228.0
2020-06-15 11:10:00,188.23,188.56,187.54,187.78,10813.0,175.809,176.1172,175.1645,175.3887,10813.0
2020-06-15 11:20:00,187.9,188.26,187.48,187.61,5086.0,175.5007,175.837,175.1084,175.2299,5086.0
2020-06-15 11:30:00,187.5,188.21,187.49,188.21,14501.0,175.1271,175.7903,175.1178,175.7903,14501.0
2020-06-15 11:40:00,188.31,188.39,186.92,187.11,12561.0,175.8837,175.9584,174.5854,174.7629,12561.0
2020-06-15 11:50:00,187.16,188.1,187.13,187.83,7983.0,174.8096,175.6875,174.7815,175.4354,7983.0
2020-06-15 12:00:00,187.68,188.76,187.64,188.68,4356.0,175.2953,176.304,175.2579,176.2293,4356.0
2020-06-15 12:10:00,188.69,188.75,188.32,188.65,6378.0,176.2386,176.2946,175.893,176.2012,6378.0
2020-06-15 12:20:00,188.59,188.94,188.42,188.42,7819.0,176.1452,176.4721,175.9864,175.9864,7819.0
2020-06-15 12:30:00,188.42,188.67,188.08,188.67,11607.0,175.9864,176.2199,175.6689,176.2199,11607.0
2020-06-15 12:40:00,188.57,188.83,188.34,188.71,5002.0,176.1265,176.3694,175.9117,176.2573,5002.0
2020-06-15 12:50:00,188.7,188.78,188.44,188.67,7396.0,176.2479,176.3227,176.0051,176.2199,7396.0
2020-06-15 13:00:00,188.66,189.03,188.65,188.93,6776.0,176.2106,176.5562,176.2012,176.4628,6776.0
2020-06-15 13:10:00,188.92,189.21,188.91,188.92,7909.0,176.4534,176.7243,176.4441,176.4534,7909.0
2020-06-15 13:20:00,188.9,189.09,188.65,188.89,7010.0,176.4347,176.6122,176.2012,176.4254,7010.0
2020-06-15 13:30:00,188.86,189.17,188.79,189.06,6358.0,176.3974,176.6869,176.332,176.5842,6358.0
2020-06-15 13:40:00,189.15,189.15,188.61,188.61,4896.0,176.6682,176.6682,176.1639,176.1639,4896.0
2020-06-15 13:50:00,188.68,188.73,188.38,188.55,5940.0,176.2293,176.276,175.9491,176.1078,5940.0
2020-06-15 14:00:00,188.73,190.25,188.69,190.25,8299.0,176.276,177.6957,176.2386,177.6957,8299.0
2020-06-15 14:10:00,190.32,191.13,190.0,191.1,6027.0,177.761,178.5176,177.4622,178.4896,6027.0
2020-06-15 14:20:00,190.98,191.51,190.85,191.37,9388.0,178.3775,178.8725,178.2561,178.7418,9388.0
2020-06-15 14:30:00,191.55,191.55,190.56,190.95,4527.0,178.9099,178.9099,177.9852,178.3495,4527.0
2020-06-15 14:40:00,190.88,191.1,190.63,190.63,3756.0,178.2841,178.4896,178.0506,178.0506,3756.0
2020-06-15 14:50:00,190.59,190.69,190.2,190.55,4873.0,178.0132,178.1066,177.649,177.9759,4873.0
2020-06-15 15:00:00,190.57,191.32,190.52,190.89,3833.0,177.9945,178.6951,177.9478,178.2934,3833.0
2020-06-15 15:10:00,191.03,191.26,191.0,191.03,4729.0,178.4242,178.639,178.3962,178.4242,4729.0
2020-06-15 15:20:00,191.03,191.1,190.13,190.37,6824.0,178.4242,178.4896,177.5836,177.8077,6824.0
2020-06-15 15:30:00,190.46,190.56,189.72,190.11,7905.0,177.8918,177.9852,177.2006,177.5649,7905.0
2020-06-15 15:40:00,190.1,190.6,189.98,190.38,17615.0,177.5556,178.0226,177.4435,177.8171,17615.0
2020-06-15 15:50:00,190.28,191.58,190.12,191.57,49811.0,177.7237,178.9379,177.5742,178.9286,49811.0
2020-06-16 09:30:00,196.73,198.33,196.46,197.13,54679.0,183.7481,185.2425,183.4959,184.1217,54679.0
2020-06-16 09:40:00,197.14,197.76,196.64,196.65,14210.0,184.131,184.7101,183.664,183.6733,14210.0
2020-06-16 09:50:00,196.72,197.37,196.58,197.15,15032.0,183.7387,184.3458,183.608,184.1403,15032.0
2020-06-16 10:00:00,197.14,198.2,196.97,197.88,11491.0,184.131,185.1211,183.9722,184.8222,11491.0
2020-06-16 10:10:00,197.87,198.43,197.81,198.32,7785.0,184.8128,185.3359,184.7568,185.2331,7785.0
2020-06-16 10:20:00,198.11,198.76,197.84,198.75,8287.0,185.037,185.6441,184.7848,185.6348,8287.0
2020-06-16 10:30:00,198.58,198.88,197.66,197.92,12752.0,185.476,185.7562,184.6167,184.8595,12752.0
2020-06-16 10:40:00,197.78,197.86,197.2,197.76,7232.0,184.7288,184.8035,184.187,184.7101,7232.0
2020-06-16 10:50:00,197.6,197.62,194.6,194.6,18290.0,184.5606,184.5793,181.7586,181.7586,18290.0
2020-06-16 11:00:00,194.54,195.38,193.5,194.91,11685.0,181.7026,182.4871,180.7312,182.0482,11685.0
2020-06-16 11:10:00,195.29,195.98,194.7,195.58,17093.0,182.4031,183.0475,181.852,182.6739,17093.0
2020-06-16 11:20:00,195.35,195.93,195.02,195.84,10389.0,182.4591,183.0008,182.1509,182.9168,10389.0
2020-06-16 11:30:00,195.83,196.15,195.11,195.54,10495.0,182.9074,183.2063,182.235,182.6366,10495.0
2020-06-16 11:40:00,195.48,196.19,195.33,196.18,6596.0,182.5805,183.2437,182.4404,183.2343,6596.0
2020-06-16 11:50:00,196.2,196.29,195.33,195.5,7303.0,183.253,183.3371,182.4404,182.5992,7303.0
2020-06-16 12:00:00,195.55,195.56,194.66,195.05,4104.0,182.6459,182.6553,181.8147,182.1789,4104.0
2020-06-16 12:10:00,195.0,195.36,194.72,195.14,3800.0,182.1322,182.4685,181.8707,182.263,3800.0
2020-06-16 12:20:00,195.1,195.52,195.07,195.43,3875.0,182.2256,182.6179,182.1976,182.5338,3875.0
2020-06-16 12:30:00,195.49,196.32,195.49,196.32,5432.0,182.5899,183.3651,182.5899,183.3651,5432.0
2020-06-16 12:40:00,196.28,196.42,196.01,196.16,6250.0,183.3277,183.4585,183.0756,183.2157,6250.0
2020-06-16 12:50:00,196.11,196.26,195.86,196.15,6945.0,183.169,183.3091,182.9355,183.2063,6945.0
2020-06-16 13:00:00,196.14,196.55,195.85,195.85,4426.0,183.197,183.5799,182.9261,182.9261,4426.0
2020-06-16 13:10:00,195.98,196.52,195.93,196.52,3295.0,183.0475,183.5519,183.0008,183.5519,3295.0
2020-06-16 13:20:00,196.51,196.51,196.27,196.38,5383.0,183.5426,183.5426,183.3184,183.4212,5383.0
2020-06-16 13:30:00,196.25,196.38,195.86,195.9,5136.0,183.2997,183.4212,182.9355,182.9728,5136.0
2020-06-16 13:40:00,196.25,196.49,196.07,196.07,5304.0,183.2997,183.5239,183.1316,183.1316,5304.0
2020-06-16 13:50:00,196.05,196.22,195.6,195.95,3627.0,183.1129,183.2717,182.6926,183.0195,3627.0
2020-06-16 14:00:00,195.99,196.37,195.98,196.19,5241.0,183.0569,183.4118,183.0475,183.2437,5241.0
2020-06-16 14:10:00,196.21,197.03,196.11,196.88,6355.0,183.2624,184.0283,183.169,183.8882,6355.0
2020-06-16 14:20:00,197.07,197.08,195.73,196.34,5997.0,184.0656,184.075,182.814,183.3838,5997.0
2020-06-16 14:30:00,196.7,196.8,196.46,196.51,4430.0,183.72,183.8134,183.4959,183.5426,4430.0
2020-06-16 14:40:00,196.49,196.62,196.18,196.51,2583.0,183.5239,183.6453,183.2343,183.5426,2583.0
2020-06-16 14:50:00,196.62,196.67,196.2,196.55,3770.0,183.6453,183.692,183.253,183.5799,3770.0
2020-06-16 15:00:00,196.59,196.68,195.93,195.98,7826.0,183.6173,183.7014,183.0008,183.0475,7826.0
2020-06-16 15:10:00,196.11,196.18,195.29,195.31,6317.0,183.169,183.2343,182.4031,182.4218,6317.0
2020-06-16 15:20:00,195.17,196.16,195.17,196.16,10667.0,182.291,183.2157,182.291,183.2157,10667.0
2020-06-16 15:30:00,196.11,196.74,195.88,195.99,14352.0,183.169,183.7574,182.9541,183.0569,14352.0
2020-06-16 15:40:00,196.04,196.11,195.07,195.21,24630.0,183.1036,183.169,182.1976,182.3284,24630.0
2020-06-16 15:50:00,195.32,196.38,195.06,196.38,56049.0,182.4311,183.4212,182.1883,183.4212,56049.0
2020-06-17 09:30:00,195.86,197.82,195.51,196.75,46970.0,182.9355,184.7661,182.6086,183.7667,46970.0
2020-06-17 09:40:00,196.71,197.45,196.35,197.28,5709.0,183.7294,184.4205,183.3931,184.2618,5709.0
2020-06-17 09:50:00,197.38,197.38,195.42,195.82,10642.0,184.3552,184.3552,182.5245,182.8981,10642.0
2020-06-17 10:00:00,195.78,196.35,195.15,196.21,20192.0,182.8607,183.3931,182.2723,183.2624,20192.0
2020-06-17 10:10:00,196.18,197.42,196.12,196.49,16783.0,183.2343,184.3925,183.1783,183.5239,16783.0
2020-06-17 10:20:00,196.33,196.72,195.5,195.68,6259.0,183.3744,183.7387,182.5992,182.7673,6259.0
2020-06-17 10:30:00,195.48,195.97,195.2,195.71,9329.0,182.5805,183.0382,182.319,182.7954,9329.0
2020-06-17 10:40:00,195.96,195.96,195.49,195.62,5933.0,183.0289,183.0289,182.5899,182.7113,5933.0
2020-06-17 10:50:00,195.58,196.35,195.55,196.17,5995.0,182.6739,183.3931,182.6459,183.225,5995.0
2020-06-17 11:00:00,196.08,196.32,195.86,196.22,5427.0,183.1409,183.3651,182.9355,183.2717,5427.0
2020-06-17 11:10:00,196.24,196.62,195.63,195.63,9649.0,183.2904,183.6453,182.7206,182.7206,9649.0
2020-06-17 11:20:00,195.72,195.94,195.39,195.75,4864.0,182.8047,183.0102,182.4965,182.8327,4864.0
2020-06-17 11:30:00,195.85,196.32,195.82,196.03,5356.0,182.9261,183.3651,182.8981,183.0942,5356.0
2020-06-17 11:40:00,196.02,196.42,195.98,196.09,7536.0,183.0849,183.4585,183.0475,183.1503,7536.0
2020-06-17 11:50:00,196.07,196.2,195.63,195.99,5810.0,183.1316,183.253,182.7206,183.0569,5810.0
2020-06-17 12:00:00,195.99,196.16,195.79,196.13,6756.0,183.0569,183.2157,182.8701,183.1876,6756.0
2020-06-17 12:10:00,196.07,196.12,195.79,195.8,5061.0,183.1316,183.1783,182.8701,182.8794,5061.0
2020-06-17 12:20:00,195.87,196.1,195.69,195.88,6353.0,182.9448,183.1596,182.7767,182.9541,6353.0
2020-06-17 12:30:00,195.91,196.54,195.83,196.54,5047.0,182.9822,183.5706,182.9074,183.5706,5047.0
2020-06-17 12:40:00,196.43,196.43,196.09,196.16,4610.0,183.4679,183.4679,183.1503,183.2157,4610.0
2020-06-17 12:50:00,195.97,196.11,195.82,196.11,5124.0,183.0382,183.169,182.8981,183.169,5124.0
2020-06-17 13:00:00,196.09,196.5,196.05,196.5,5520.0,183.1503,183.5332,183.1129,183.5332,5520.0
2020-06-17 13:10:00,196.44,196.48,196.18,196.22,4634.0,183.4772,183.5146,183.2343,183.2717,4634.0
2020-06-17 13:20:00,196.25,196.61,196.14,196.5,5177.0,183.2997,183.636,183.197,183.5332,5177.0
2020-06-17 13:30:00,196.52,196.76,196.35,196.69,3200.0,183.5519,183.7761,183.3931,183.7107,3200.0
2020-06-17 13:40:00,196.63,196.93,196.56,196.61,5177.0,183.6547,183.9349,183.5893,183.636,5177.0
2020-06-17 13:50:00,196.6,196.86,196.59,196.61,6205.0,183.6266,183.8695,183.6173,183.636,6205.0
2020-06-17 14:00:00,196.47,196.53,196.08,196.48,5818.0,183.5052,183.5613,183.1409,183.5146,5818.0
2020-06-17 14:10:00,196.55,196.82,196.4,196.42,6004.0,183.5799,183.8321,183.4398,183.4585,6004.0
2020-06-17 14:20:00,196.46,196.83,196.37,196.63,8815.0,183.4959,183.8415,183.4118,183.6547,8815.0
2020-06-17 14:30:00,196.61,196.67,196.3,196.42,8234.0,183.636,183.692,183.3464,183.4585,8234.0
2020-06-17 14:40:00,196.51,196.74,196.38,196.46,5264.0,183.5426,183.7574,183.4212,183.4959,5264.0
2020-06-17 14:50:00,196.53,196.68,196.22,196.25,7988.0,183.5613,183.7014,183.2717,183.2997,7988.0
2020-06-17 15:00:00,196.16,196.33,195.92,196.29,5036.0,183.2157,183.3744,182.9915,183.3371,5036.0
2020-06-17 15:10:00,196.29,196.29,195.94,196.07,9789.0,183.3371,183.3371,183.0102,183.1316,9789.0
2020-06-17 15:20:00,196.04,196.05,195.37,195.74,9051.0,183.1036,183.1129,182.4778,182.8234,9051.0
2020-06-17 15:30:00,195.76,195.81,195.26,195.29,21419.0,182.8421,182.8888,182.3751,182.4031,21419.0
2020-06-17 15:40:00,195.29,195.35,194.59,194.95,73302.0,182.4031,182.4591,181.7493,182.0855,73302.0
2020-06-17 15:50:00,195.15,195.83,195.02,195.41,92824.0,182.2723,182.9074,182.1509,182.5152,92824.0
2020-06-18 09:30:00,194.37,195.17,193.72,194.44,30903.0,181.5438,182.291,180.9367,181.6092,30903.0
2020-06-18 09:40:00,194.68,195.73,194.32,195.39,8397.0,181.8333,182.814,181.4971,182.4965,8397.0
2020-06-18 09:50:00,195.6,195.88,195.06,195.06,14745.0,182.6926,182.9541,182.1883,182.1883,14745.0
2020-06-18 10:00:00,195.31,196.02,195.1,195.92,10675.0,182.4218,183.0849,182.2256,182.9915,10675.0
2020-06-18 10:10:00,195.92,196.12,195.53,196.12,13417.0,182.9915,183.1783,182.6272,183.1783,13417.0
2020-06-18 10:20:00,196.11,196.13,195.14,195.29,7133.0,183.169,183.1876,182.263,182.4031,7133.0
2020-06-18 10:30:00,195.3,196.02,194.62,195.85,6223.0,182.4124,183.0849,181.7773,182.9261,6223.0
2020-06-18 10:40:00,195.8,195.95,195.03,195.7,7474.0,182.8794,183.0195,182.1602,182.786,7474.0
2020-06-18 10:50:00,195.61,196.31,195.43,196.31,5325.0,182.702,183.3558,182.5338,183.3558,5325.0
2020-06-18 11:00:00,196.24,196.24,195.95,196.17,4379.0,183.2904,183.2904,183.0195,183.225,4379.0
2020-06-18 11:10:00,196.24,196.28,195.87,195.93,7015.0,183.2904,183.3277,182.9448,183.0008,7015.0
2020-06-18 11:20:00,196.02,196.19,195.74,195.84,3543.0,183.0849,183.2437,182.8234,182.9168,3543.0
2020-06-18 11:30:00,195.95,196.43,195.48,195.66,4723.0,183.0195,183.4679,182.5805,182.7487,4723.0
2020-06-18 11:40:00,195.66,196.17,195.51,196.01,6231.0,182.7487,183.225,182.6086,183.0756,6231.0
2020-06-18 11:50:00,196.03,196.07,195.68,195.83,3865.0,183.0942,183.1316,182.7673,182.9074,3865.0
2020-06-18 12:00:00,195.59,195.78,195.51,195.74,1922.0,182.6833,182.8607,182.6086,182.8234,1922.0
2020-06-18 12:10:00,195.72,195.82,195.51,195.56,3794.0,182.8047,182.8981,182.6086,182.6553,3794.0
2020-06-18 12:20:00,195.6,196.25,195.56,196.23,2889.0,182.6926,183.2997,182.6553,183.281,2889.0
2020-06-18 12:30:00,196.22,196.22,195.86,195.92,5087.0,183.2717,183.2717,182.9355,182.9915,5087.0
2020-06-18 12:40:00,195.91,196.25,195.83,196.25,2781.0,182.9822,183.2997,182.9074,183.2997,2781.0
2020-06-18 12:50:00,196.16,196.66,196.13,196.55,4481.0,183.2157,183.6827,183.1876,183.5799,4481.0
2020-06-18 13:00:00,196.68,196.78,196.32,196.64,6712.0,183.7014,183.7948,183.3651,183.664,6712.0
2020-06-18 13:10:00,196.68,196.82,196.52,196.79,3308.0,183.7014,183.8321,183.5519,183.8041,3308.0
2020-06-18 13:20:00,196.8,196.87,196.67,196.8,3600.0,183.8134,183.8788,183.692,183.8134,3600.0
2020-06-18 13:30:00,196.76,196.95,196.65,196.93,3227.0,183.7761,183.9535,183.6733,183.9349,3227.0
2020-06-18 13:40:00,196.97,196.97,196.73,196.79,2890.0,183.9722,183.9722,183.7481,183.8041,2890.0
2020-06-18 13:50:00,196.76,196.78,196.57,196.57,2567.0,183.7761,183.7948,183.5986,183.5986,2567.0
2020-06-18 14:00:00,196.54,196.56,195.9,196.11,7535.0,183.5706,183.5893,182.9728,183.169,7535.0
2020-06-18 14:10:00,196.13,196.27,196.06,196.26,4530.0,183.1876,183.3184,183.1223,183.3091,4530.0
2020-06-18 14:20:00,196.3,196.61,196.28,196.31,3624.0,183.3464,183.636,183.3277,183.3558,3624.0
2020-06-18 14:30:00,196.34,196.67,196.06,196.39,4703.0,183.3838,183.692,183.1223,183.4305,4703.0
2020-06-18 14:40:00,196.41,196.41,195.91,196.0,3737.0,183.4492,183.4492,182.9822,183.0662,3737.0
2020-06-18 14:50:00,195.99,196.23,195.8,195.8,5452.0,183.0569,183.281,182.8794,182.8794,5452.0
2020-06-18 15:00:00,195.77,195.77,195.25,195.58,4937.0,182.8514,182.8514,182.3657,182.6739,4937.0
2020-06-18 15:10:00,195.51,195.58,195.25,195.54,7966.0,182.6086,182.6739,182.3657,182.6366,7966.0
2020-06-18 15:20:00,195.58,195.75,195.44,195.68,5735.0,182.6739,182.8327,182.5432,182.7673,5735.0
2020-06-18 15:30:00,195.72,196.16,195.63,196.12,41335.0,182.8047,183.2157,182.7206,183.1783,41335.0
2020-06-18 15:40:00,196.13,196.31,195.82,196.11,28854.0,183.1876,183.3558,182.8981,183.169,28854.0
2020-06-18 15:50:00,196.13,196.81,195.99,196.18,112605.0,183.1876,183.8228,183.0569,183.2343,112605.0
2020-06-19 09:30:00,199.9,199.9,198.26,198.85,199659.0,186.7089,186.7089,185.1771,185.7282,199659.0
2020-06-19 09:40:00,199.04,199.32,198.38,199.22,17370.0,185.9056,186.1671,185.2892,186.0737,17370.0
2020-06-19 09:50:00,199.31,199.31,198.34,198.72,8222.0,186.1578,186.1578,185.2518,185.6067,8222.0
2020-06-19 10:00:00,198.74,199.05,198.61,198.89,15999.0,185.6254,185.915,185.504,185.7655,15999.0
2020-06-19 10:10:00,198.77,199.27,198.77,199.22,4620.0,185.6534,186.1204,185.6534,186.0737,4620.0
2020-06-19 10:20:00,199.33,199.68,199.22,199.33,12200.0,186.1765,186.5034,186.0737,186.1765,12200.0
2020-06-19 10:30:00,199.26,199.37,198.98,199.11,4737.0,186.1111,186.2138,185.8496,185.971,4737.0
2020-06-19 10:40:00,199.07,199.33,198.98,199.14,6214.0,185.9336,186.1765,185.8496,185.999,6214.0
2020-06-19 10:50:00,199.13,199.25,198.47,198.57,6864.0,185.9897,186.1018,185.3732,185.4666,6864.0
2020-06-19 11:00:00,198.67,198.88,198.28,198.48,4478.0,185.56,185.7562,185.1958,185.3826,4478.0
2020-06-19 11:10:00,198.51,198.83,198.42,198.42,11422.0,185.4106,185.7095,185.3265,185.3265,11422.0
2020-06-19 11:20:00,198.43,198.73,198.21,198.45,12677.0,185.3359,185.6161,185.1304,185.3546,12677.0
2020-06-19 11:30:00,198.45,198.6,198.26,198.56,9653.0,185.3546,185.4947,185.1771,185.4573,9653.0
2020-06-19 11:40:00,198.63,198.82,198.32,198.5,8961.0,185.5227,185.7001,185.2331,185.4013,8961.0
2020-06-19 11:50:00,198.5,198.66,198.35,198.52,7568.0,185.4013,185.5507,185.2612,185.4199,7568.0
2020-06-19 12:00:00,198.51,198.56,197.83,197.84,7054.0,185.4106,185.4573,184.7755,184.7848,7054.0
2020-06-19 12:10:00,197.89,198.0,196.15,196.15,6139.0,184.8315,184.9342,183.2063,183.2063,6139.0
2020-06-19 12:20:00,196.0,196.9,195.87,196.31,7986.0,183.0662,183.9068,182.9448,183.3558,7986.0
2020-06-19 12:30:00,196.54,196.72,196.03,196.14,5217.0,183.5706,183.7387,183.0942,183.197,5217.0
2020-06-19 12:40:00,196.0,196.47,195.95,196.27,5096.0,183.0662,183.5052,183.0195,183.3184,5096.0
2020-06-19 12:50:00,196.32,196.99,196.25,196.92,7849.0,183.3651,183.9909,183.2997,183.9255,7849.0
2020-06-19 13:00:00,196.81,196.81,196.46,196.61,8001.0,183.8228,183.8228,183.4959,183.636,8001.0
2020-06-19 13:10:00,196.64,196.8,195.67,195.73,8411.0,183.664,183.8134,182.758,182.814,8411.0
2020-06-19 13:20:00,195.69,195.92,195.34,195.42,7929.0,182.7767,182.9915,182.4498,182.5245,7929.0
2020-06-19 13:30:00,195.47,195.65,195.16,195.65,7182.0,182.5712,182.7393,182.2817,182.7393,7182.0
2020-06-19 13:40:00,195.64,195.81,194.93,195.2,6788.0,182.73,182.8888,182.0668,182.319,6788.0
2020-06-19 13:50:00,195.2,195.3,194.74,194.74,16481.0,182.319,182.4124,181.8894,181.8894,16481.0
2020-06-19 14:00:00,194.79,195.27,194.53,194.84,11311.0,181.9361,182.3844,181.6932,181.9828,11311.0
2020-06-19 14:10:00,194.79,194.91,194.36,194.36,9334.0,181.9361,182.0482,181.5344,181.5344,9334.0
2020-06-19 14:20:00,194.41,194.59,193.99,194.07,11991.0,181.5811,181.7493,181.1889,181.2636,11991.0
2020-06-19 14:30:00,194.08,194.88,193.85,194.72,15978.0,181.2729,182.0201,181.0581,181.8707,15978.0
2020-06-19 14:40:00,194.77,194.91,194.52,194.53,15825.0,181.9174,182.0482,181.6839,181.6932,15825.0
2020-06-19 14:50:00,194.53,195.0,194.32,194.81,10312.0,181.6932,182.1322,181.4971,181.9548,10312.0
2020-06-19 15:00:00,194.79,195.13,194.6,194.78,14099.0,181.9361,182.2536,181.7586,181.9267,14099.0
2020-06-19 15:10:00,194.72,195.48,194.48,195.31,13017.0,181.8707,182.5805,181.6465,182.4218,13017.0
2020-06-19 15:20:00,195.35,195.38,194.76,194.88,19864.0,182.4591,182.4871,181.9081,182.0201,19864.0
2020-06-19 15:30:00,194.96,195.08,194.26,194.27,21608.0,182.0949,182.2069,181.441,181.4504,21608.0
2020-06-19 15:40:00,194.27,194.66,193.42,193.42,59333.0,181.4504,181.8147,180.6565,180.6565,59333.0
2020-06-19 15:50:00,193.42,193.49,190.12,190.31,346536.0,180.6565,180.7219,177.5742,177.7517,346536.0
2020-06-22 09:30:00,191.16,191.86,189.43,191.29,63665.0,178.5456,179.1994,176.9298,178.667,63665.0
2020-06-22 09:40:00,190.86,192.03,190.83,191.97,84348.0,178.2654,179.3582,178.2374,179.3022,84348.0
2020-06-22 09:50:00,191.91,192.45,191.62,192.45,51926.0,179.2461,179.7505,178.9753,179.7505,51926.0
2020-06-22 10:00:00,192.53,193.45,192.04,193.2,22956.0,179.8252,180.6845,179.3675,180.451,22956.0
2020-06-22 10:10:00,193.12,193.2,192.77,192.78,13033.0,180.3763,180.451,180.0494,180.0587,13033.0
2020-06-22 10:20:00,192.78,192.78,192.21,192.29,11556.0,180.0587,180.0587,179.5263,179.601,11556.0
2020-06-22 10:30:00,192.34,192.49,191.71,191.72,18338.0,179.6477,179.7878,179.0593,179.0687,18338.0
2020-06-22 10:40:00,191.72,192.12,191.57,191.63,14363.0,179.0687,179.4423,178.9286,178.9846,14363.0
2020-06-22 10:50:00,191.59,192.07,191.59,191.79,16176.0,178.9472,179.3956,178.9472,179.134,16176.0
2020-06-22 11:00:00,191.71,192.05,191.51,191.76,11064.0,179.0593,179.3769,178.8725,179.106,11064.0
2020-06-22 11:10:00,191.75,192.09,191.74,191.97,12537.0,179.0967,179.4142,179.0873,179.3022,12537.0
2020-06-22 11:20:00,191.93,191.98,191.62,191.63,10268.0,179.2648,179.3115,178.9753,178.9846,10268.0
2020-06-22 11:30:00,191.64,191.85,191.46,191.83,10597.0,178.9939,179.1901,178.8258,179.1714,10597.0
2020-06-22 11:40:00,191.7,191.91,191.58,191.78,8383.0,179.05,179.2461,178.9379,179.1247,8383.0
2020-06-22 11:50:00,191.83,191.87,191.39,191.39,8231.0,179.1714,179.2088,178.7604,178.7604,8231.0
2020-06-22 12:00:00,191.41,192.02,191.26,191.85,14712.0,178.7791,179.3489,178.639,179.1901,14712.0
2020-06-22 12:10:00,191.79,192.09,191.76,192.0,11931.0,179.134,179.4142,179.106,179.3302,11931.0
2020-06-22 12:20:00,192.02,192.11,191.65,191.75,9874.0,179.3489,179.4329,179.0033,179.0967,9874.0
2020-06-22 12:30:00,191.73,191.97,191.73,191.83,10137.0,179.078,179.3022,179.078,179.1714,10137.0
2020-06-22 12:40:00,191.78,192.52,191.62,192.51,13253.0,179.1247,179.8159,178.9753,179.8065,13253.0
2020-06-22 12:50:00,192.51,192.53,192.33,192.52,6720.0,179.8065,179.8252,179.6384,179.8159,6720.0
2020-06-22 13:00:00,192.52,192.83,192.42,192.6,7755.0,179.8159,180.1054,179.7225,179.8906,7755.0
2020-06-22 13:10:00,192.63,192.76,192.56,192.56,6110.0,179.9186,180.04,179.8532,179.8532,6110.0
2020-06-22 13:20:00,192.69,192.76,192.58,192.61,7569.0,179.9746,180.04,179.8719,179.8999,7569.0
2020-06-22 13:30:00,192.61,192.62,192.38,192.47,6500.0,179.8999,179.9093,179.6851,179.7692,6500.0
2020-06-22 13:40:00,192.46,192.67,192.36,192.67,5255.0,179.7598,179.956,179.6664,179.956,5255.0
2020-06-22 13:50:00,192.67,192.67,192.39,192.63,5349.0,179.956,179.956,179.6944,179.9186,5349.0
2020-06-22 14:00:00,192.62,192.62,192.05,192.38,9372.0,179.9093,179.9093,179.3769,179.6851,9372.0
2020-06-22 14:10:00,192.35,192.62,192.2,192.41,6640.0,179.6571,179.9093,179.517,179.7131,6640.0
2020-06-22 14:20:00,192.44,192.77,192.27,192.72,7176.0,179.7411,180.0494,179.5824,180.0027,7176.0
2020-06-22 14:30:00,192.7,192.81,192.42,192.71,7914.0,179.984,180.0867,179.7225,179.9933,7914.0
2020-06-22 14:40:00,192.72,192.92,192.7,192.92,5402.0,180.0027,180.1895,179.984,180.1895,5402.0
2020-06-22 14:50:00,192.88,193.07,192.51,193.04,9303.0,180.1521,180.3296,179.8065,180.3016,9303.0
2020-06-22 15:00:00,193.06,193.17,192.82,192.94,12063.0,180.3202,180.423,180.0961,180.2082,12063.0
2020-06-22 15:10:00,192.96,193.11,192.13,192.24,9082.0,180.2268,180.3669,179.4516,179.5543,9082.0
2020-06-22 15:20:00,192.2,192.24,191.76,191.83,12776.0,179.517,179.5543,179.106,179.1714,12776.0
2020-06-22 15:30:00,191.9,192.15,191.73,191.89,32660.0,179.2368,179.4703,179.078,179.2274,32660.0
2020-06-22 15:40:00,191.9,192.21,191.69,191.81,49651.0,179.2368,179.5263,179.0406,179.1527,49651.0
2020-06-22 15:50:00,191.91,192.88,191.9,192.56,116236.0,179.2461,180.1521,179.2368,179.8532,116236.0
2020-06-23 09:30:00,193.61,194.52,192.66,193.78,34276.0,180.8339,181.6839,179.9466,180.9927,34276.0
2020-06-23 09:40:00,193.61,193.85,193.29,193.29,21784.0,180.8339,181.0581,180.5351,180.5351,21784.0
2020-06-23 09:50:00,193.36,193.59,192.91,193.11,19788.0,180.6004,180.8153,180.1801,180.3669,19788.0
2020-06-23 10:00:00,193.06,193.48,192.26,192.59,14079.0,180.3202,180.7125,179.573,179.8812,14079.0
2020-06-23 10:10:00,192.53,193.21,192.26,192.97,10032.0,179.8252,180.4603,179.573,180.2362,10032.0
2020-06-23 10:20:00,192.81,193.39,192.41,193.39,13950.0,180.0867,180.6285,179.7131,180.6285,13950.0
2020-06-23 10:30:00,193.5,193.5,192.86,193.26,10128.0,180.7312,180.7312,180.1334,180.507,10128.0
2020-06-23 10:40:00,193.21,193.65,193.0,193.17,10612.0,180.4603,180.8713,180.2642,180.423,10612.0
2020-06-23 10:50:00,192.93,193.07,192.33,192.62,15151.0,180.1988,180.3296,179.6384,179.9093,15151.0
2020-06-23 11:00:00,192.76,193.15,192.44,193.08,6073.0,180.04,180.4043,179.7411,180.3389,6073.0
2020-06-23 11:10:00,193.01,193.36,192.97,193.08,8150.0,180.2735,180.6004,180.2362,180.3389,8150.0
2020-06-23 11:20:00,193.18,193.74,193.08,193.24,16799.0,180.4323,180.9554,180.3389,180.4884,16799.0
2020-06-23 11:30:00,193.15,193.3,192.99,193.21,9363.0,180.4043,180.5444,180.2549,180.4603,9363.0
2020-06-23 11:40:00,193.2,193.51,193.12,193.3,11686.0,180.451,180.7405,180.3763,180.5444,11686.0
2020-06-23 11:50:00,193.32,193.46,192.77,193.46,7214.0,180.5631,180.6938,180.0494,180.6938,7214.0
2020-06-23 12:00:00,193.54,193.97,193.35,193.66,8481.0,180.7686,181.1702,180.5911,180.8806,8481.0
2020-06-23 12:10:00,193.49,193.88,193.39,193.7,11842.0,180.7219,181.0861,180.6285,180.918,11842.0
2020-06-23 12:20:00,193.75,193.86,193.44,193.59,7632.0,180.9647,181.0674,180.6752,180.8153,7632.0
2020-06-23 12:30:00,193.64,193.83,193.51,193.56,6069.0,180.862,181.0394,180.7405,180.7872,6069.0
2020-06-23 12:40:00,193.59,193.71,193.33,193.58,8135.0,180.8153,180.9273,180.5724,180.8059,8135.0
2020-06-23 12:50:00,193.57,193.57,193.18,193.51,7830.0,180.7966,180.7966,180.4323,180.7405,7830.0
2020-06-23 13:00:00,193.57,193.83,193.49,193.66,8428.0,180.7966,181.0394,180.7219,180.8806,8428.0
2020-06-23 13:10:00,193.72,193.9,193.57,193.9,7759.0,180.9367,181.1048,180.7966,181.1048,7759.0
2020-06-23 13:20:00,193.83,194.29,193.83,194.06,7993.0,181.0394,181.4691,181.0394,181.2542,7993.0
2020-06-23 13:30:00,194.07,194.48,194.01,194.47,10242.0,181.2636,181.6465,181.2075,181.6372,10242.0
2020-06-23 13:40:00,194.48,194.7,194.27,194.65,13426.0,181.6465,181.852,181.4504,181.8053,13426.0
2020-06-23 13:50:00,194.63,194.63,194.21,194.55,9682.0,181.7866,181.7866,181.3943,181.7119,9682.0
2020-06-23 14:00:00,194.5,194.78,194.19,194.78,12726.0,181.6652,181.9267,181.3757,181.9267,12726.0
2020-06-23 14:10:00,194.73,194.98,194.57,194.74,9677.0,181.88,182.1135,181.7306,181.8894,9677.0
2020-06-23 14:20:00,194.74,194.89,194.62,194.72,7155.0,181.8894,182.0295,181.7773,181.8707,7155.0
2020-06-23 14:30:00,194.76,194.87,194.52,194.63,9992.0,181.9081,182.0108,181.6839,181.7866,9992.0
2020-06-23 14:40:00,194.66,194.66,194.27,194.36,12586.0,181.8147,181.8147,181.4504,181.5344,12586.0
2020-06-23 14:50:00,194.39,194.86,194.33,194.8,8549.0,181.5625,182.0015,181.5064,181.9454,8549.0
2020-06-23 15:00:00,194.66,194.73,194.42,194.56,14826.0,181.8147,181.88,181.5905,181.7212,14826.0
2020-06-23 15:10:00,194.56,194.74,194.21,194.73,20027.0,181.7212,181.8894,181.3943,181.88,20027.0
2020-06-23 15:20:00,194.7,194.72,194.34,194.45,26032.0,181.852,181.8707,181.5158,181.6185,26032.0
2020-06-23 15:30:00,194.45,194.91,194.43,194.85,28219.0,181.6185,182.0482,181.5998,181.9921,28219.0
2020-06-23 15:40:00,194.84,195.28,193.76,194.95,82110.0,181.9828,182.3937,180.974,182.0855,82110.0
2020-06-23 15:50:00,195.18,195.18,193.84,194.31,145155.0,182.3003,182.3003,181.0488,181.4877,145155.0
2020-06-24 09:30:00,193.5,193.99,190.48,193.0,65291.0,180.7312,181.1889,177.9105,180.2642,65291.0
2020-06-24 09:40:00,192.96,193.18,192.3,192.31,37376.0,180.2268,180.4323,179.6104,179.6197,37376.0
2020-06-24 09:50:00,192.49,192.78,191.55,191.56,85427.0,179.7878,180.0587,178.9099,178.9192,85427.0
2020-06-24 10:00:00,191.77,191.95,190.95,191.2,48363.0,179.1154,179.2835,178.3495,178.583,48363.0
2020-06-24 10:10:00,191.16,191.56,191.02,191.53,40435.0,178.5456,178.9192,178.4148,178.8912,40435.0
2020-06-24 10:20:00,191.51,191.84,191.21,191.53,54453.0,178.8725,179.1807,178.5923,178.8912,54453.0
2020-06-24 10:30:00,191.39,191.66,190.55,190.65,25563.0,178.7604,179.0126,177.9759,178.0693,25563.0
2020-06-24 10:40:00,190.66,191.1,190.44,190.64,37051.0,178.0786,178.4896,177.8731,178.0599,37051.0
2020-06-24 10:50:00,190.6,191.07,190.53,190.76,29576.0,178.0226,178.4615,177.9572,178.172,29576.0
2020-06-24 11:00:00,190.71,191.07,190.3,190.3,34537.0,178.1253,178.4615,177.7424,177.7424,34537.0
2020-06-24 11:10:00,190.39,190.48,189.69,189.77,34962.0,177.8264,177.9105,177.1726,177.2473,34962.0
2020-06-24 11:20:00,189.77,190.3,189.57,189.74,19245.0,177.2473,177.7424,177.0605,177.2193,19245.0
2020-06-24 11:30:00,189.7,189.89,189.29,189.49,8957.0,177.182,177.3594,176.799,176.9858,8957.0
2020-06-24 11:40:00,189.44,189.55,187.52,187.79,34530.0,176.9391,177.0419,175.1458,175.398,34530.0
2020-06-24 11:50:00,187.82,188.43,187.82,188.38,9892.0,175.426,175.9958,175.426,175.9491,9892.0
2020-06-24 12:00:00,188.29,188.78,187.98,188.33,12915.0,175.865,176.3227,175.5755,175.9024,12915.0
2020-06-24 12:10:00,188.41,188.94,188.27,188.83,6489.0,175.9771,176.4721,175.8463,176.3694,6489.0
2020-06-24 12:20:00,188.93,188.97,188.45,188.76,12823.0,176.4628,176.5001,176.0144,176.304,12823.0
2020-06-24 12:30:00,188.79,188.79,188.19,188.34,14419.0,176.332,176.332,175.7716,175.9117,14419.0
2020-06-24 12:40:00,188.34,188.89,188.22,188.52,17796.0,175.9117,176.4254,175.7996,176.0798,17796.0
2020-06-24 12:50:00,188.4,188.6,188.16,188.6,15394.0,175.9677,176.1545,175.7436,176.1545,15394.0
2020-06-24 13:00:00,188.47,188.59,188.0,188.15,14502.0,176.0331,176.1452,175.5941,175.7342,14502.0
2020-06-24 13:10:00,188.16,188.4,187.73,188.28,25944.0,175.7436,175.9677,175.342,175.8557,25944.0
2020-06-24 13:20:00,188.19,188.25,187.74,187.75,7837.0,175.7716,175.8276,175.3513,175.3606,7837.0
2020-06-24 13:30:00,187.66,187.73,187.22,187.59,9558.0,175.2766,175.342,174.8656,175.2112,9558.0
2020-06-24 13:40:00,187.58,187.98,187.3,187.98,8691.0,175.2019,175.5755,174.9403,175.5755,8691.0
2020-06-24 13:50:00,187.87,187.99,187.37,187.37,11982.0,175.4727,175.5848,175.0057,175.0057,11982.0
2020-06-24 14:00:00,187.45,188.22,187.24,188.22,14322.0,175.0804,175.7996,174.8843,175.7996,14322.0
2020-06-24 14:10:00,188.22,188.22,187.75,187.94,15254.0,175.7996,175.7996,175.3606,175.5381,15254.0
2020-06-24 14:20:00,187.95,188.14,187.54,187.99,10276.0,175.5474,175.7249,175.1645,175.5848,10276.0
2020-06-24 14:30:00,187.93,188.12,187.74,187.76,11796.0,175.5288,175.7062,175.3513,175.37,11796.0
2020-06-24 14:40:00,187.77,187.95,187.53,187.9,8030.0,175.3793,175.5474,175.1551,175.5007,8030.0
2020-06-24 14:50:00,187.86,188.13,187.74,187.94,11190.0,175.4634,175.7156,175.3513,175.5381,11190.0
2020-06-24 15:00:00,187.95,188.28,187.75,187.88,13226.0,175.5474,175.8557,175.3606,175.4821,13226.0
2020-06-24 15:10:00,188.0,188.28,187.78,188.01,38018.0,175.5941,175.8557,175.3887,175.6035,38018.0
2020-06-24 15:20:00,188.16,188.32,187.7,187.83,21469.0,175.7436,175.893,175.3139,175.4354,21469.0
2020-06-24 15:30:00,187.87,188.06,187.31,187.46,49567.0,175.4727,175.6502,174.9497,175.0898,49567.0
2020-06-24 15:40:00,187.63,188.67,187.35,188.19,57189.0,175.2486,176.2199,174.987,175.7716,57189.0
2020-06-24 15:50:00,188.26,188.48,187.46,187.84,115295.0,175.837,176.0425,175.0898,175.4447,115295.0
2020-06-25 09:30:00,186.58,187.85,185.6,186.21,69915.0,174.2678,175.454,173.3525,173.9223,69915.0
2020-06-25 09:40:00,185.92,186.07,185.39,185.75,96117.0,173.6514,173.7915,173.1564,173.4926,96117.0
2020-06-25 09:50:00,185.73,185.85,185.2,185.5,57340.0,173.4739,173.586,172.9789,173.2591,57340.0
2020-06-25 10:00:00,185.55,185.72,185.35,185.5,64979.0,173.3058,173.4646,173.119,173.2591,64979.0
2020-06-25 10:10:00,185.57,185.87,185.26,185.41,23846.0,173.3245,173.6047,173.0349,173.175,23846.0
2020-06-25 10:20:00,185.41,186.56,185.39,186.56,46966.0,173.175,174.2492,173.1564,174.2492,46966.0
2020-06-25 10:30:00,186.44,186.54,185.73,185.99,16412.0,174.1371,174.2305,173.4739,173.7168,16412.0
2020-06-25 10:40:00,186.05,186.4,185.88,186.03,20286.0,173.7728,174.0997,173.614,173.7541,20286.0
2020-06-25 10:50:00,186.01,186.3,185.52,186.04,14252.0,173.7355,174.0063,173.2778,173.7635,14252.0
2020-06-25 11:00:00,186.03,186.03,185.32,185.34,37147.0,173.7541,173.7541,173.091,173.1097,37147.0
2020-06-25 11:10:00,185.31,185.8,184.81,185.5,60782.0,173.0816,173.5393,172.6146,173.2591,60782.0
2020-06-25 11:20:00,185.56,185.68,185.42,185.68,36717.0,173.3151,173.4272,173.1844,173.4272,36717.0
2020-06-25 11:30:00,185.65,185.69,184.81,185.04,25830.0,173.3992,173.4366,172.6146,172.8295,25830.0
2020-06-25 11:40:00,185.03,185.03,184.37,184.67,17129.0,172.8201,172.8201,172.2037,172.4839,17129.0
2020-06-25 11:50:00,184.68,184.84,184.53,184.81,22204.0,172.4932,172.6427,172.3531,172.6146,22204.0
2020-06-25 12:00:00,184.84,185.02,184.76,184.83,17314.0,172.6427,172.8108,172.5679,172.6333,17314.0
2020-06-25 12:10:00,184.84,184.85,184.36,184.36,22856.0,172.6427,172.652,172.1943,172.1943,22856.0
2020-06-25 12:20:00,184.39,184.64,184.31,184.37,16226.0,172.2224,172.4559,172.1476,172.2037,16226.0
2020-06-25 12:30:00,184.4,184.53,184.04,184.2,21779.0,172.2317,172.3531,171.8955,172.0449,21779.0
2020-06-25 12:40:00,184.23,184.35,183.84,183.88,24705.0,172.0729,172.185,171.7086,171.746,24705.0
2020-06-25 12:50:00,183.91,183.97,183.63,183.68,17164.0,171.774,171.8301,171.5125,171.5592,17164.0
2020-06-25 13:00:00,183.68,183.68,183.22,183.27,16474.0,171.5592,171.5592,171.1296,171.1763,16474.0
2020-06-25 13:10:00,183.4,183.89,183.4,183.73,18078.0,171.2977,171.7553,171.2977,171.6059,18078.0
2020-06-25 13:20:00,183.72,184.03,183.65,183.91,27379.0,171.5966,171.8861,171.5312,171.774,27379.0
2020-06-25 13:30:00,183.84,184.06,183.45,184.06,32710.0,171.7086,171.9141,171.3444,171.9141,32710.0
2020-06-25 13:40:00,184.04,184.04,183.69,183.8,19623.0,171.8955,171.8955,171.5685,171.6713,19623.0
2020-06-25 13:50:00,183.78,184.12,183.59,183.93,27491.0,171.6526,171.9702,171.4751,171.7927,27491.0
2020-06-25 14:00:00,183.97,184.04,183.62,184.01,16778.0,171.8301,171.8955,171.5032,171.8674,16778.0
2020-06-25 14:10:00,183.99,184.2,183.88,184.12,29637.0,171.8487,172.0449,171.746,171.9702,29637.0
2020-06-25 14:20:00,184.03,184.14,183.72,184.14,29041.0,171.8861,171.9889,171.5966,171.9889,29041.0
2020-06-25 14:30:00,184.04,184.04,183.54,183.59,19780.0,171.8955,171.8955,171.4284,171.4751,19780.0
2020-06-25 14:40:00,183.56,183.74,183.43,183.47,14665.0,171.4471,171.6152,171.3257,171.3631,14665.0
2020-06-25 14:50:00,183.47,184.03,183.44,183.89,28933.0,171.3631,171.8861,171.335,171.7553,28933.0
2020-06-25 15:00:00,183.87,184.63,183.78,184.43,38124.0,171.7367,172.4465,171.6526,172.2597,38124.0
2020-06-25 15:10:00,184.4,184.9,184.27,184.76,30034.0,172.2317,172.6987,172.1103,172.5679,30034.0
2020-06-25 15:20:00,184.75,185.23,184.7,185.06,31946.0,172.5586,173.0069,172.5119,172.8481,31946.0
2020-06-25 15:30:00,185.06,185.53,184.83,184.99,65481.0,172.8481,173.2871,172.6333,172.7828,65481.0
2020-06-25 15:40:00,184.99,185.91,184.93,185.81,71789.0,172.7828,173.6421,172.7267,173.5487,71789.0
2020-06-25 15:50:00,185.91,187.24,185.75,186.95,207568.0,173.6421,174.8843,173.4926,174.6134,207568.0
2020-06-26 09:30:00,189.35,189.6,187.02,189.26,46813.0,176.8551,177.0886,174.6788,176.771,46813.0
2020-06-26 09:40:00,188.86,189.25,188.11,188.21,17504.0,176.3974,176.7616,175.6969,175.7903,17504.0
2020-06-26 09:50:00,188.11,188.52,187.63,188.52,20109.0,175.6969,176.0798,175.2486,176.0798,20109.0
2020-06-26 10:00:00,188.44,188.49,187.75,187.82,16871.0,176.0051,176.0518,175.3606,175.426,16871.0
2020-06-26 10:10:00,187.74,187.74,186.64,186.93,16150.0,175.3513,175.3513,174.3239,174.5947,16150.0
2020-06-26 10:20:00,186.93,187.3,186.47,187.09,20867.0,174.5947,174.9403,174.1651,174.7442,20867.0
2020-06-26 10:30:00,187.02,187.39,186.45,186.59,13860.0,174.6788,175.0244,174.1464,174.2772,13860.0
2020-06-26 10:40:00,186.7,187.01,186.22,186.23,12410.0,174.3799,174.6695,173.9316,173.9409,12410.0
2020-06-26 10:50:00,186.28,186.4,185.69,185.9,19241.0,173.9876,174.0997,173.4366,173.6327,19241.0
2020-06-26 11:00:00,185.9,186.07,185.78,185.96,16037.0,173.6327,173.7915,173.5206,173.6888,16037.0
2020-06-26 11:10:00,185.86,185.89,185.52,185.62,14938.0,173.5954,173.6234,173.2778,173.3712,14938.0
2020-06-26 11:20:00,185.69,186.08,185.62,185.81,17976.0,173.4366,173.8008,173.3712,173.5487,17976.0
2020-06-26 11:30:00,185.9,186.23,185.71,186.04,22477.0,173.6327,173.9409,173.4552,173.7635,22477.0
2020-06-26 11:40:00,186.06,186.25,185.75,185.99,12946.0,173.7822,173.9596,173.4926,173.7168,12946.0
2020-06-26 11:50:00,186.09,186.39,185.89,186.34,33156.0,173.8102,174.0904,173.6234,174.0437,33156.0
2020-06-26 12:00:00,186.27,186.34,185.71,185.97,13214.0,173.9783,174.0437,173.4552,173.6981,13214.0
2020-06-26 12:10:00,186.02,186.02,185.58,185.59,12670.0,173.7448,173.7448,173.3338,173.3432,12670.0
2020-06-26 12:20:00,185.57,186.04,185.29,185.95,9862.0,173.3245,173.7635,173.063,173.6794,9862.0
2020-06-26 12:30:00,186.04,186.04,185.41,185.74,18888.0,173.7635,173.7635,173.175,173.4833,18888.0
2020-06-26 12:40:00,185.68,185.68,185.04,185.29,8253.0,173.4272,173.4272,172.8295,173.063,8253.0
2020-06-26 12:50:00,185.32,185.49,185.23,185.49,6498.0,173.091,173.2498,173.0069,173.2498,6498.0
2020-06-26 13:00:00,185.44,185.75,185.44,185.7,4801.0,173.2031,173.4926,173.2031,173.4459,4801.0
2020-06-26 13:10:00,185.67,185.68,185.5,185.59,5217.0,173.4179,173.4272,173.2591,173.3432,5217.0
2020-06-26 13:20:00,185.55,185.9,185.51,185.54,7010.0,173.3058,173.6327,173.2684,173.2965,7010.0
2020-06-26 13:30:00,185.54,185.69,185.3,185.67,8633.0,173.2965,173.4366,173.0723,173.4179,8633.0
2020-06-26 13:40:00,185.64,185.81,185.42,185.81,19426.0,173.3899,173.5487,173.1844,173.5487,19426.0
2020-06-26 13:50:00,185.8,185.86,185.72,185.8,4016.0,173.5393,173.5954,173.4646,173.5393,4016.0
2020-06-26 14:00:00,185.73,185.86,185.54,185.86,10689.0,173.4739,173.5954,173.2965,173.5954,10689.0
2020-06-26 14:10:00,185.99,186.16,185.82,185.93,5917.0,173.7168,173.8756,173.558,173.6607,5917.0
2020-06-26 14:20:00,185.85,186.09,185.43,185.46,9191.0,173.586,173.8102,173.1937,173.2217,9191.0
2020-06-26 14:30:00,185.52,185.57,184.93,185.03,9342.0,173.2778,173.3245,172.7267,172.8201,9342.0
2020-06-26 14:40:00,184.96,185.17,184.64,184.82,6850.0,172.7547,172.9509,172.4559,172.624,6850.0
2020-06-26 14:50:00,184.84,185.07,184.69,184.7,7058.0,172.6427,172.8575,172.5026,172.5119,7058.0
2020-06-26 15:00:00,184.72,184.98,184.26,184.45,13746.0,172.5306,172.7734,172.1009,172.2784,13746.0
2020-06-26 15:10:00,184.27,184.7,184.27,184.36,9177.0,172.1103,172.5119,172.1103,172.1943,9177.0
2020-06-26 15:20:00,184.38,184.45,183.78,184.2,21420.0,172.213,172.2784,171.6526,172.0449,21420.0
2020-06-26 15:30:00,184.18,184.18,183.6,183.75,24307.0,172.0262,172.0262,171.4845,171.6246,24307.0
2020-06-26 15:40:00,183.72,184.77,183.61,184.44,33878.0,171.5966,172.5773,171.4938,172.2691,33878.0
2020-06-26 15:50:00,184.42,184.42,183.34,184.27,90597.0,172.2504,172.2504,171.2416,172.1103,90597.0
2020-06-29 09:30:00,185.27,185.78,184.87,185.06,55905.0,173.0443,173.5206,172.6707,172.8481,55905.0
2020-06-29 09:40:00,184.94,185.06,184.06,184.59,13613.0,172.7361,172.8481,171.9141,172.4092,13613.0
2020-06-29 09:50:00,184.42,185.38,184.17,184.79,10734.0,172.2504,173.147,172.0169,172.596,10734.0
2020-06-29 10:00:00,184.75,184.85,184.26,184.39,7185.0,172.5586,172.652,172.1009,172.2224,7185.0
2020-06-29 10:10:00,184.48,184.72,184.11,184.68,9344.0,172.3064,172.5306,171.9608,172.4932,9344.0
2020-06-29 10:20:00,184.57,184.64,183.91,184.15,32795.0,172.3905,172.4559,171.774,171.9982,32795.0
2020-06-29 10:30:00,184.16,184.92,183.99,184.86,17663.0,172.0075,172.7174,171.8487,172.6613,17663.0
2020-06-29 10:40:00,184.86,185.52,184.86,185.52,9932.0,172.6613,173.2778,172.6613,173.2778,9932.0
2020-06-29 10:50:00,185.41,185.76,185.01,185.23,7114.0,173.175,173.5019,172.8014,173.0069,7114.0
2020-06-29 11:00:00,185.19,185.24,184.99,185.0,6555.0,172.9696,173.0163,172.7828,172.7921,6555.0
2020-06-29 11:10:00,185.06,185.13,184.9,184.97,9943.0,172.8481,172.9135,172.6987,172.7641,9943.0
2020-06-29 11:20:00,185.06,185.41,184.88,185.41,7414.0,172.8481,173.175,172.68,173.175,7414.0
2020-06-29 11:30:00,185.41,185.52,185.0,185.13,9427.0,173.175,173.2778,172.7921,172.9135,9427.0
2020-06-29 11:40:00,185.11,185.43,185.04,185.2,7588.0,172.8948,173.1937,172.8295,172.9789,7588.0
2020-06-29 11:50:00,185.24,185.39,184.85,184.95,12013.0,173.0163,173.1564,172.652,172.7454,12013.0
2020-06-29 12:00:00,184.99,185.4,184.95,185.1,5805.0,172.7828,173.1657,172.7454,172.8855,5805.0
2020-06-29 12:10:00,185.14,185.54,184.97,185.24,9010.0,172.9229,173.2965,172.7641,173.0163,9010.0
2020-06-29 12:20:00,185.22,185.46,185.2,185.4,5070.0,172.9976,173.2217,172.9789,173.1657,5070.0
2020-06-29 12:30:00,185.43,185.43,185.27,185.33,10082.0,173.1937,173.1937,173.0443,173.1003,10082.0
2020-06-29 12:40:00,185.31,185.42,185.29,185.41,6292.0,173.0816,173.1844,173.063,173.175,6292.0
2020-06-29 12:50:00,185.4,185.45,184.83,184.83,8650.0,173.1657,173.2124,172.6333,172.6333,8650.0
2020-06-29 13:00:00,184.78,184.85,184.57,184.63,5597.0,172.5866,172.652,172.3905,172.4465,5597.0
2020-06-29 13:10:00,184.68,184.72,184.51,184.65,17183.0,172.4932,172.5306,172.3344,172.4652,17183.0
2020-06-29 13:20:00,184.64,184.86,184.63,184.78,6336.0,172.4559,172.6613,172.4465,172.5866,6336.0
2020-06-29 13:30:00,184.78,185.04,184.72,185.04,10355.0,172.5866,172.8295,172.5306,172.8295,10355.0
2020-06-29 13:40:00,185.0,185.21,185.0,185.19,7221.0,172.7921,172.9882,172.7921,172.9696,7221.0
2020-06-29 13:50:00,185.21,185.22,184.95,184.96,7069.0,172.9882,172.9976,172.7454,172.7547,7069.0
2020-06-29 14:00:00,184.93,185.0,184.5,184.58,14151.0,172.7267,172.7921,172.3251,172.3998,14151.0
2020-06-29 14:10:00,184.54,184.6,184.26,184.36,7660.0,172.3625,172.4185,172.1009,172.1943,7660.0
2020-06-29 14:20:00,184.27,184.34,184.22,184.3,8643.0,172.1103,172.1757,172.0636,172.1383,8643.0
2020-06-29 14:30:00,184.32,184.69,184.15,184.55,7233.0,172.157,172.5026,171.9982,172.3718,7233.0
2020-06-29 14:40:00,184.49,184.72,184.42,184.51,7256.0,172.3158,172.5306,172.2504,172.3344,7256.0
2020-06-29 14:50:00,184.49,184.88,184.47,184.8,4911.0,172.3158,172.68,172.2971,172.6053,4911.0
2020-06-29 15:00:00,184.81,184.85,184.5,184.51,11018.0,172.6146,172.652,172.3251,172.3344,11018.0
2020-06-29 15:10:00,184.48,184.65,184.42,184.63,8180.0,172.3064,172.4652,172.2504,172.4465,8180.0
2020-06-29 15:20:00,184.66,184.88,184.64,184.79,7359.0,172.4745,172.68,172.4559,172.596,7359.0
2020-06-29 15:30:00,184.78,185.27,184.78,185.2,19000.0,172.5866,173.0443,172.5866,172.9789,19000.0
2020-06-29 15:40:00,185.22,185.23,184.54,184.68,31580.0,172.9976,173.0069,172.3625,172.4932,31580.0
2020-06-29 15:50:00,184.74,185.8,184.71,185.8,65450.0,172.5493,173.5393,172.5212,173.5393,65450.0
2020-06-30 09:30:00,185.58,185.88,185.09,185.48,35323.0,173.3338,173.614,172.8762,173.2404,35323.0
2020-06-30 09:40:00,185.33,186.47,185.31,185.93,12619.0,173.1003,174.1651,173.0816,173.6607,12619.0
2020-06-30 09:50:00,186.0,186.47,185.52,186.47,8047.0,173.7261,174.1651,173.2778,174.1651,8047.0
2020-06-30 10:00:00,186.62,187.13,186.45,186.99,15875.0,174.3052,174.7815,174.1464,174.6508,15875.0
2020-06-30 10:10:00,186.93,186.98,186.45,186.57,9345.0,174.5947,174.6414,174.1464,174.2585,9345.0
2020-06-30 10:20:00,186.64,187.54,186.57,187.4,11690.0,174.3239,175.1645,174.2585,175.0337,11690.0
2020-06-30 10:30:00,187.43,187.63,187.23,187.27,10135.0,175.0617,175.2486,174.8749,174.9123,10135.0
2020-06-30 10:40:00,187.34,187.67,186.95,187.04,15509.0,174.9777,175.2859,174.6134,174.6975,15509.0
2020-06-30 10:50:00,187.05,187.31,186.77,186.95,41161.0,174.7068,174.9497,174.4453,174.6134,41161.0
2020-06-30 11:00:00,186.91,187.34,186.83,187.11,16371.0,174.5761,174.9777,174.5013,174.7629,16371.0
2020-06-30 11:10:00,187.09,187.5,187.0,187.5,18333.0,174.7442,175.1271,174.6601,175.1271,18333.0
2020-06-30 11:20:00,187.5,187.66,186.88,187.43,34053.0,175.1271,175.2766,174.548,175.0617,34053.0
2020-06-30 11:30:00,187.44,187.44,187.03,187.13,11322.0,175.0711,175.0711,174.6881,174.7815,11322.0
2020-06-30 11:40:00,187.07,187.96,187.03,187.75,13274.0,174.7255,175.5568,174.6881,175.3606,13274.0
2020-06-30 11:50:00,187.73,188.12,187.66,188.0,8838.0,175.342,175.7062,175.2766,175.5941,8838.0
2020-06-30 12:00:00,188.07,188.15,187.62,187.7,15044.0,175.6595,175.7342,175.2392,175.3139,15044.0
2020-06-30 12:10:00,187.87,187.95,187.74,187.95,5698.0,175.4727,175.5474,175.3513,175.5474,5698.0
2020-06-30 12:20:00,187.93,188.02,187.87,187.92,17063.0,175.5288,175.6128,175.4727,175.5194,17063.0
2020-06-30 12:30:00,187.93,188.02,187.5,187.5,6455.0,175.5288,175.6128,175.1271,175.1271,6455.0
2020-06-30 12:40:00,187.53,187.68,187.32,187.4,7399.0,175.1551,175.2953,174.959,175.0337,7399.0
2020-06-30 12:50:00,187.51,187.63,187.44,187.47,6446.0,175.1365,175.2486,175.0711,175.0991,6446.0
2020-06-30 13:00:00,187.47,187.55,187.32,187.45,7575.0,175.0991,175.1738,174.959,175.0804,7575.0
2020-06-30 13:10:00,187.5,187.59,187.24,187.48,9369.0,175.1271,175.2112,174.8843,175.1084,9369.0
2020-06-30 13:20:00,187.46,187.75,187.45,187.6,5379.0,175.0898,175.3606,175.0804,175.2205,5379.0
2020-06-30 13:30:00,187.7,187.77,187.52,187.71,10075.0,175.3139,175.3793,175.1458,175.3233,10075.0
2020-06-30 13:40:00,187.82,187.91,187.58,187.89,9295.0,175.426,175.5101,175.2019,175.4914,9295.0
2020-06-30 13:50:00,187.89,188.02,187.74,187.74,8104.0,175.4914,175.6128,175.3513,175.3513,8104.0
2020-06-30 14:00:00,187.68,187.72,187.5,187.6,6796.0,175.2953,175.3326,175.1271,175.2205,6796.0
2020-06-30 14:10:00,187.6,187.68,187.28,187.44,12374.0,175.2205,175.2953,174.9216,175.0711,12374.0
2020-06-30 14:20:00,187.62,187.94,187.53,187.88,10883.0,175.2392,175.5381,175.1551,175.4821,10883.0
2020-06-30 14:30:00,187.88,187.91,187.73,187.87,11118.0,175.4821,175.5101,175.342,175.4727,11118.0
2020-06-30 14:40:00,187.88,187.91,187.59,187.59,13850.0,175.4821,175.5101,175.2112,175.2112,13850.0
2020-06-30 14:50:00,187.56,187.75,187.49,187.7,16938.0,175.1832,175.3606,175.1178,175.3139,16938.0
2020-06-30 15:00:00,187.73,187.8,187.04,187.18,12489.0,175.342,175.4073,174.6975,174.8282,12489.0
2020-06-30 15:10:00,187.09,187.42,187.04,187.2,14273.0,174.7442,175.0524,174.6975,174.8469,14273.0
2020-06-30 15:20:00,187.18,187.37,186.97,187.12,37512.0,174.8282,175.0057,174.6321,174.7722,37512.0
2020-06-30 15:30:00,187.12,187.72,187.06,187.68,90047.0,174.7722,175.3326,174.7162,175.2953,90047.0
2020-06-30 15:40:00,187.63,188.55,187.49,188.31,48520.0,175.2486,176.1078,175.1178,175.8837,48520.0
2020-06-30 15:50:00,188.84,189.23,188.42,188.63,121319.0,176.3787,176.743,175.9864,176.1826,121319.0
2020-07-01 09:30:00,189.76,190.81,188.82,190.25,42738.0,177.238,178.2187,176.36,177.6957,42738.0
2020-07-01 09:40:00,190.24,190.94,189.93,190.06,9815.0,177.6863,178.3401,177.3968,177.5182,9815.0
2020-07-01 09:50:00,189.94,190.31,188.91,189.4,14425.0,177.4061,177.7517,176.4441,176.9018,14425.0
2020-07-01 10:00:00,189.44,189.85,189.0,189.0,16981.0,176.9391,177.3221,176.5281,176.5281,16981.0
2020-07-01 10:10:00,189.01,189.37,188.99,189.22,10682.0,176.5375,176.8737,176.5188,176.7336,10682.0
2020-07-01 10:20:00,189.24,189.58,189.06,189.53,10380.0,176.7523,177.0699,176.5842,177.0232,10380.0
2020-07-01 10:30:00,189.65,189.67,189.42,189.67,11482.0,177.1353,177.1539,176.9204,177.1539,11482.0
2020-07-01 10:40:00,189.71,189.79,189.07,189.12,9328.0,177.1913,177.266,176.5935,176.6402,9328.0
2020-07-01 10:50:00,189.0,189.46,188.91,189.39,9484.0,176.5281,176.9578,176.4441,176.8924,9484.0
2020-07-01 11:00:00,189.45,189.5,189.25,189.44,3735.0,176.9485,176.9952,176.7616,176.9391,3735.0
2020-07-01 11:10:00,189.33,189.38,188.79,188.92,9681.0,176.8364,176.8831,176.332,176.4534,9681.0
2020-07-01 11:20:00,188.87,188.92,188.56,188.66,33696.0,176.4067,176.4534,176.1172,176.2106,33696.0
2020-07-01 11:30:00,188.51,188.69,188.51,188.54,1704.0,176.0705,176.2386,176.0705,176.0985,1704.0
2020-07-01 11:40:00,188.73,189.22,188.62,189.06,5865.0,176.276,176.7336,176.1732,176.5842,5865.0
2020-07-01 11:50:00,189.09,189.26,189.0,189.25,3929.0,176.6122,176.771,176.5281,176.7616,3929.0
2020-07-01 12:00:00,189.25,189.6,189.23,189.35,8159.0,176.7616,177.0886,176.743,176.8551,8159.0
2020-07-01 12:10:00,189.38,189.99,189.38,189.99,3584.0,176.8831,177.4528,176.8831,177.4528,3584.0
2020-07-01 12:20:00,189.87,190.05,189.73,190.0,14112.0,177.3407,177.5089,177.21,177.4622,14112.0
2020-07-01 12:30:00,190.1,190.15,189.63,189.78,8303.0,177.5556,177.6023,177.1166,177.2567,8303.0
2020-07-01 12:40:00,189.81,190.02,189.64,189.96,25890.0,177.2847,177.4808,177.1259,177.4248,25890.0
2020-07-01 12:50:00,189.96,190.03,189.34,189.41,6713.0,177.4248,177.4902,176.8457,176.9111,6713.0
2020-07-01 13:00:00,189.43,189.76,189.36,189.7,10644.0,176.9298,177.238,176.8644,177.182,10644.0
2020-07-01 13:10:00,189.73,189.92,189.56,189.59,20938.0,177.21,177.3874,177.0512,177.0792,20938.0
2020-07-01 13:20:00,189.62,190.03,189.62,189.86,4847.0,177.1072,177.4902,177.1072,177.3314,4847.0
2020-07-01 13:30:00,189.91,190.07,189.84,190.06,5478.0,177.3781,177.5275,177.3127,177.5182,5478.0
2020-07-01 13:40:00,190.08,190.08,189.37,189.49,8274.0,177.5369,177.5369,176.8737,176.9858,8274.0
2020-07-01 13:50:00,189.49,189.6,189.37,189.59,2502.0,176.9858,177.0886,176.8737,177.0792,2502.0
2020-07-01 14:00:00,189.66,190.11,189.66,190.01,5214.0,177.1446,177.5649,177.1446,177.4715,5214.0
2020-07-01 14:10:00,190.05,190.05,189.66,189.67,6711.0,177.5089,177.5089,177.1446,177.1539,6711.0
2020-07-01 14:20:00,189.76,189.81,189.5,189.61,6417.0,177.238,177.2847,176.9952,177.0979,6417.0
2020-07-01 14:30:00,189.57,189.63,189.05,189.23,24349.0,177.0605,177.1166,176.5748,176.743,24349.0
2020-07-01 14:40:00,189.29,189.45,188.94,189.14,16501.0,176.799,176.9485,176.4721,176.6589,16501.0
2020-07-01 14:50:00,189.19,189.67,189.06,189.57,29833.0,176.7056,177.1539,176.5842,177.0605,29833.0
2020-07-01 15:00:00,189.64,189.75,189.47,189.64,3454.0,177.1259,177.2287,176.9671,177.1259,3454.0
2020-07-01 15:10:00,189.6,189.62,189.4,189.5,6454.0,177.0886,177.1072,176.9018,176.9952,6454.0
2020-07-01 15:20:00,189.57,189.94,189.57,189.7,8952.0,177.0605,177.4061,177.0605,177.182,8952.0
2020-07-01 15:30:00,189.75,189.77,189.52,189.62,11197.0,177.2287,177.2473,177.0138,177.1072,11197.0
2020-07-01 15:40:00,189.59,189.97,189.4,189.91,13811.0,177.0792,177.4341,176.9018,177.3781,13811.0
2020-07-01 15:50:00,189.86,189.93,189.3,189.31,42828.0,177.3314,177.3968,176.8083,176.8177,42828.0
2020-07-02 09:30:00,192.59,193.32,191.93,193.19,29621.0,179.8812,180.5631,179.2648,180.4417,29621.0
2020-07-02 09:40:00,193.37,193.37,192.73,192.83,4672.0,180.6098,180.6098,180.012,180.1054,4672.0
2020-07-02 09:50:00,192.93,192.94,192.14,192.36,10918.0,180.1988,180.2082,179.4609,179.6664,10918.0
2020-07-02 10:00:00,192.36,192.46,192.15,192.29,3882.0,179.6664,179.7598,179.4703,179.601,3882.0
2020-07-02 10:10:00,192.37,192.49,191.95,191.96,4722.0,179.6758,179.7878,179.2835,179.2928,4722.0
2020-07-02 10:20:00,191.92,192.07,191.62,191.62,10862.0,179.2555,179.3956,178.9753,178.9753,10862.0
2020-07-02 10:30:00,191.56,192.06,191.31,192.02,6440.0,178.9192,179.3862,178.6857,179.3489,6440.0
2020-07-02 10:40:00,192.11,192.34,191.39,191.39,15243.0,179.4329,179.6477,178.7604,178.7604,15243.0
2020-07-02 10:50:00,191.43,191.46,190.87,191.07,8263.0,178.7978,178.8258,178.2747,178.4615,8263.0
2020-07-02 11:00:00,190.93,191.33,190.89,191.16,9257.0,178.3308,178.7044,178.2934,178.5456,9257.0
2020-07-02 11:10:00,191.02,191.25,190.74,191.25,7684.0,178.4148,178.6297,178.1533,178.6297,7684.0
2020-07-02 11:20:00,191.25,191.87,191.19,191.85,8047.0,178.6297,179.2088,178.5736,179.1901,8047.0
2020-07-02 11:30:00,192.08,192.28,191.89,192.13,11830.0,179.4049,179.5917,179.2274,179.4516,11830.0
2020-07-02 11:40:00,192.15,192.55,192.14,192.38,7190.0,179.4703,179.8439,179.4609,179.6851,7190.0
2020-07-02 11:50:00,192.36,193.0,192.35,192.64,16028.0,179.6664,180.2642,179.6571,179.9279,16028.0
2020-07-02 12:00:00,192.74,192.84,192.14,192.64,2621.0,180.0213,180.1148,179.4609,179.9279,2621.0
2020-07-02 12:10:00,192.65,192.92,192.55,192.67,6420.0,179.9373,180.1895,179.8439,179.956,6420.0
2020-07-02 12:20:00,192.6,192.63,192.37,192.49,6806.0,179.8906,179.9186,179.6758,179.7878,6806.0
2020-07-02 12:30:00,192.47,192.47,192.23,192.45,1958.0,179.7692,179.7692,179.545,179.7505,1958.0
2020-07-02 12:40:00,192.34,192.34,192.01,192.24,3437.0,179.6477,179.6477,179.3395,179.5543,3437.0
2020-07-02 12:50:00,192.25,192.39,192.14,192.33,3112.0,179.5637,179.6944,179.4609,179.6384,3112.0
2020-07-02 13:00:00,192.34,192.34,192.09,192.27,4039.0,179.6477,179.6477,179.4142,179.5824,4039.0
2020-07-02 13:10:00,192.18,192.29,192.05,192.07,5659.0,179.4983,179.601,179.3769,179.3956,5659.0
2020-07-02 13:20:00,191.97,192.08,191.91,192.02,3084.0,179.3022,179.4049,179.2461,179.3489,3084.0
2020-07-02 13:30:00,192.08,192.11,191.87,192.0,7307.0,179.4049,179.4329,179.2088,179.3302,7307.0
2020-07-02 13:40:00,192.06,192.6,192.06,192.44,7640.0,179.3862,179.8906,179.3862,179.7411,7640.0
2020-07-02 13:50:00,192.53,192.77,192.28,192.37,5833.0,179.8252,180.0494,179.5917,179.6758,5833.0
2020-07-02 14:00:00,192.37,192.63,192.31,192.45,4931.0,179.6758,179.9186,179.6197,179.7505,4931.0
2020-07-02 14:10:00,192.6,192.66,192.53,192.66,4200.0,179.8906,179.9466,179.8252,179.9466,4200.0
2020-07-02 14:20:00,192.62,192.95,192.56,192.85,12286.0,179.9093,180.2175,179.8532,180.1241,12286.0
2020-07-02 14:30:00,192.85,193.13,192.85,192.9,9517.0,180.1241,180.3856,180.1241,180.1708,9517.0
2020-07-02 14:40:00,192.98,193.27,192.81,193.27,4648.0,180.2455,180.5164,180.0867,180.5164,4648.0
2020-07-02 14:50:00,193.19,193.36,193.11,193.16,6700.0,180.4417,180.6004,180.3669,180.4136,6700.0
2020-07-02 15:00:00,193.11,193.22,192.97,192.99,6533.0,180.3669,180.4697,180.2362,180.2549,6533.0
2020-07-02 15:10:00,192.93,192.98,192.71,192.83,5958.0,180.1988,180.2455,179.9933,180.1054,5958.0
2020-07-02 15:20:00,192.74,192.97,192.64,192.69,8674.0,180.0213,180.2362,179.9279,179.9746,8674.0
2020-07-02 15:30:00,192.73,192.83,192.44,192.5,11544.0,180.012,180.1054,179.7411,179.7972,11544.0
2020-07-02 15:40:00,192.53,192.56,191.68,191.75,21673.0,179.8252,179.8532,179.0313,179.0967,21673.0
2020-07-02 15:50:00,191.78,191.94,191.34,191.72,90892.0,179.1247,179.2741,178.7137,179.0687,90892.0
2020-07-06 09:30:00,194.0,194.71,192.63,193.0,38147.0,181.1982,181.8614,179.9186,180.2642,38147.0
2020-07-06 09:40:00,192.78,192.95,192.1,192.11,32585.0,180.0587,180.2175,179.4236,179.4329,32585.0
2020-07-06 09:50:00,192.11,192.57,191.95,192.49,40736.0,179.4329,179.8626,179.2835,179.7878,40736.0
2020-07-06 10:00:00,192.59,193.0,191.86,191.96,8734.0,179.8812,180.2642,179.1994,179.2928,8734.0
2020-07-06 10:10:00,192.0,192.0,191.36,191.9,12246.0,179.3302,179.3302,178.7324,179.2368,12246.0
2020-07-06 10:20:00,191.89,191.89,191.29,191.46,12881.0,179.2274,179.2274,178.667,178.8258,12881.0
2020-07-06 10:30:00,191.43,191.64,191.1,191.41,18355.0,178.7978,178.9939,178.4896,178.7791,18355.0
2020-07-06 10:40:00,191.45,191.92,191.33,191.75,9603.0,178.8165,179.2555,178.7044,179.0967,9603.0
2020-07-06 10:50:00,191.67,191.8,191.31,191.8,25509.0,179.022,179.1434,178.6857,179.1434,25509.0
2020-07-06 11:00:00,191.79,191.82,191.36,191.59,7007.0,179.134,179.1621,178.7324,178.9472,7007.0
2020-07-06 11:10:00,191.53,191.84,191.38,191.78,13016.0,178.8912,179.1807,178.7511,179.1247,13016.0
2020-07-06 11:20:00,191.82,191.89,191.38,191.48,16110.0,179.1621,179.2274,178.7511,178.8445,16110.0
2020-07-06 11:30:00,191.46,191.72,191.28,191.33,6985.0,178.8258,179.0687,178.6577,178.7044,6985.0
2020-07-06 11:40:00,191.34,191.49,191.18,191.47,17726.0,178.7137,178.8538,178.5643,178.8352,17726.0
2020-07-06 11:50:00,191.44,191.5,190.65,190.74,16157.0,178.8071,178.8632,178.0693,178.1533,16157.0
2020-07-06 12:00:00,190.77,191.1,190.37,190.94,27226.0,178.1813,178.4896,177.8077,178.3401,27226.0
2020-07-06 12:10:00,190.92,190.92,190.64,190.65,4780.0,178.3214,178.3214,178.0599,178.0693,4780.0
2020-07-06 12:20:00,190.62,191.11,190.61,190.86,27884.0,178.0412,178.4989,178.0319,178.2654,27884.0
2020-07-06 12:30:00,190.77,191.1,190.77,191.1,4140.0,178.1813,178.4896,178.1813,178.4896,4140.0
2020-07-06 12:40:00,191.1,191.52,191.09,191.48,5083.0,178.4896,178.8819,178.4802,178.8445,5083.0
2020-07-06 12:50:00,191.56,191.6,191.35,191.36,7496.0,178.9192,178.9566,178.7231,178.7324,7496.0
2020-07-06 13:00:00,191.42,191.57,191.37,191.48,4710.0,178.7885,178.9286,178.7418,178.8445,4710.0
2020-07-06 13:10:00,191.46,191.46,191.22,191.33,5208.0,178.8258,178.8258,178.6017,178.7044,5208.0
2020-07-06 13:20:00,191.37,191.57,191.36,191.46,4275.0,178.7418,178.9286,178.7324,178.8258,4275.0
2020-07-06 13:30:00,191.44,191.52,191.43,191.5,3940.0,178.8071,178.8819,178.7978,178.8632,3940.0
2020-07-06 13:40:00,191.43,191.51,191.41,191.5,4977.0,178.7978,178.8725,178.7791,178.8632,4977.0
2020-07-06 13:50:00,191.47,191.53,191.44,191.5,4620.0,178.8352,178.8912,178.8071,178.8632,4620.0
2020-07-06 14:00:00,191.48,191.5,191.19,191.29,21783.0,178.8445,178.8632,178.5736,178.667,21783.0
2020-07-06 14:10:00,191.26,191.35,191.14,191.16,5686.0,178.639,178.7231,178.5269,178.5456,5686.0
2020-07-06 14:20:00,191.1,191.22,191.0,191.06,11987.0,178.4896,178.6017,178.3962,178.4522,11987.0
2020-07-06 14:30:00,191.08,191.23,190.86,190.91,24271.0,178.4709,178.611,178.2654,178.3121,24271.0
2020-07-06 14:40:00,190.91,191.02,190.63,190.75,13039.0,178.3121,178.4148,178.0506,178.1627,13039.0
2020-07-06 14:50:00,190.71,190.73,190.43,190.43,22574.0,178.1253,178.144,177.8638,177.8638,22574.0
2020-07-06 15:00:00,190.43,190.5,189.96,189.98,66887.0,177.8638,177.9292,177.4248,177.4435,66887.0
2020-07-06 15:10:00,190.0,190.36,189.97,190.1,57765.0,177.4622,177.7984,177.4341,177.5556,57765.0
2020-07-06 15:20:00,190.09,190.66,189.98,190.47,133344.0,177.5462,178.0786,177.4435,177.9011,133344.0
2020-07-06 15:30:00,190.47,191.29,190.35,191.29,21327.0,177.9011,178.667,177.7891,178.667,21327.0
2020-07-06 15:40:00,191.26,192.49,191.21,192.49,27231.0,178.639,179.7878,178.5923,179.7878,27231.0
2020-07-06 15:50:00,192.56,192.59,191.8,192.02,123441.0,179.8532,179.8812,179.1434,179.3489,123441.0
2020-07-07 09:30:00,191.88,191.9,190.82,191.09,43230.0,179.2181,179.2368,178.228,178.4802,43230.0
2020-07-07 09:40:00,191.11,191.49,190.94,190.97,11935.0,178.4989,178.8538,178.3401,178.3681,11935.0
2020-07-07 09:50:00,190.93,191.01,190.47,190.64,23703.0,178.3308,178.4055,177.9011,178.0599,23703.0
2020-07-07 10:00:00,190.65,191.81,190.64,191.22,23272.0,178.0693,179.1527,178.0599,178.6017,23272.0
2020-07-07 10:10:00,191.12,191.46,190.85,191.05,33656.0,178.5083,178.8258,178.2561,178.4429,33656.0
2020-07-07 10:20:00,191.09,191.13,190.76,190.82,16584.0,178.4802,178.5176,178.172,178.228,16584.0
2020-07-07 10:30:00,190.78,190.78,190.4,190.49,10264.0,178.1907,178.1907,177.8358,177.9198,10264.0
2020-07-07 10:40:00,190.53,190.53,189.72,189.93,81968.0,177.9572,177.9572,177.2006,177.3968,81968.0
2020-07-07 10:50:00,189.89,190.97,189.56,190.62,124282.0,177.3594,178.3681,177.0512,178.0412,124282.0
2020-07-07 11:00:00,190.64,191.0,190.39,190.51,33937.0,178.0599,178.3962,177.8264,177.9385,33937.0
2020-07-07 11:10:00,190.54,191.01,190.39,190.97,72070.0,177.9665,178.4055,177.8264,178.3681,72070.0
2020-07-07 11:20:00,190.98,191.19,190.76,190.89,10536.0,178.3775,178.5736,178.172,178.2934,10536.0
2020-07-07 11:30:00,190.91,190.95,190.47,190.5,18255.0,178.3121,178.3495,177.9011,177.9292,18255.0
2020-07-07 11:40:00,190.53,190.93,190.41,190.7,33350.0,177.9572,178.3308,177.8451,178.116,33350.0
2020-07-07 11:50:00,190.67,190.88,190.46,190.47,16890.0,178.0879,178.2841,177.8918,177.9011,16890.0
2020-07-07 12:00:00,190.48,191.13,190.48,190.81,15122.0,177.9105,178.5176,177.9105,178.2187,15122.0
2020-07-07 12:10:00,190.73,190.73,190.51,190.66,15614.0,178.144,178.144,177.9385,178.0786,15614.0
2020-07-07 12:20:00,190.73,190.76,190.32,190.42,21776.0,178.144,178.172,177.761,177.8544,21776.0
2020-07-07 12:30:00,190.44,190.56,190.3,190.3,16057.0,177.8731,177.9852,177.7424,177.7424,16057.0
2020-07-07 12:40:00,190.24,190.34,189.94,190.24,21865.0,177.6863,177.7797,177.4061,177.6863,21865.0
2020-07-07 12:50:00,190.23,190.23,189.96,190.09,13193.0,177.677,177.677,177.4248,177.5462,13193.0
2020-07-07 13:00:00,190.1,190.44,190.0,190.05,11078.0,177.5556,177.8731,177.4622,177.5089,11078.0
2020-07-07 13:10:00,190.08,190.21,189.96,189.99,21662.0,177.5369,177.6583,177.4248,177.4528,21662.0
2020-07-07 13:20:00,190.03,190.69,189.95,190.69,15297.0,177.4902,178.1066,177.4155,178.1066,15297.0
2020-07-07 13:30:00,190.66,190.76,190.38,190.66,10330.0,178.0786,178.172,177.8171,178.0786,10330.0
2020-07-07 13:40:00,190.61,190.82,190.46,190.8,9805.0,178.0319,178.228,177.8918,178.2094,9805.0
2020-07-07 13:50:00,190.81,191.01,190.58,190.82,15230.0,178.2187,178.4055,178.0039,178.228,15230.0
2020-07-07 14:00:00,190.8,190.81,190.48,190.78,11957.0,178.2094,178.2187,177.9105,178.1907,11957.0
2020-07-07 14:10:00,190.83,191.11,190.77,190.95,7192.0,178.2374,178.4989,178.1813,178.3495,7192.0
2020-07-07 14:20:00,190.81,190.95,190.53,190.53,13450.0,178.2187,178.3495,177.9572,177.9572,13450.0
2020-07-07 14:30:00,190.51,190.69,190.26,190.31,14573.0,177.9385,178.1066,177.705,177.7517,14573.0
2020-07-07 14:40:00,190.36,190.54,190.21,190.37,18228.0,177.7984,177.9665,177.6583,177.8077,18228.0
2020-07-07 14:50:00,190.37,190.51,190.23,190.44,17973.0,177.8077,177.9385,177.677,177.8731,17973.0
2020-07-07 15:00:00,190.47,190.8,190.39,190.63,9118.0,177.9011,178.2094,177.8264,178.0506,9118.0
2020-07-07 15:10:00,190.65,190.65,190.21,190.27,22132.0,178.0693,178.0693,177.6583,177.7143,22132.0
2020-07-07 15:20:00,190.31,190.33,190.0,190.28,15841.0,177.7517,177.7704,177.4622,177.7237,15841.0
2020-07-07 15:30:00,190.32,190.43,189.94,189.99,18665.0,177.761,177.8638,177.4061,177.4528,18665.0
2020-07-07 15:40:00,189.92,189.96,189.1,189.19,36750.0,177.3874,177.4248,176.6215,176.7056,36750.0
2020-07-07 15:50:00,189.31,189.44,188.99,189.28,84742.0,176.8177,176.9391,176.5188,176.7897,84742.0
2020-07-08 09:30:00,188.47,189.46,188.43,188.71,21927.0,176.0331,176.9578,175.9958,176.2573,21927.0
2020-07-08 09:40:00,188.72,188.82,188.35,188.41,37874.0,176.2666,176.36,175.921,175.9771,37874.0
2020-07-08 09:50:00,188.48,188.48,187.86,188.12,16156.0,176.0425,176.0425,175.4634,175.7062,16156.0
2020-07-08 10:00:00,188.06,188.09,187.65,187.76,12026.0,175.6502,175.6782,175.2672,175.37,12026.0
2020-07-08 10:10:00,187.62,188.02,187.35,187.94,21168.0,175.2392,175.6128,174.987,175.5381,21168.0
2020-07-08 10:20:00,187.93,188.5,187.89,187.99,25960.0,175.5288,176.0611,175.4914,175.5848,25960.0
2020-07-08 10:30:00,188.0,188.18,187.95,188.09,9309.0,175.5941,175.7623,175.5474,175.6782,9309.0
2020-07-08 10:40:00,188.07,188.33,188.04,188.29,22618.0,175.6595,175.9024,175.6315,175.865,22618.0
2020-07-08 10:50:00,188.28,188.6,188.2,188.6,8887.0,175.8557,176.1545,175.7809,176.1545,8887.0
2020-07-08 11:00:00,188.65,188.71,188.08,188.39,10090.0,176.2012,176.2573,175.6689,175.9584,10090.0
2020-07-08 11:10:00,188.49,188.9,188.36,188.45,11312.0,176.0518,176.4347,175.9304,176.0144,11312.0
2020-07-08 11:20:00,188.42,188.95,188.05,188.91,20922.0,175.9864,176.4814,175.6408,176.4441,20922.0
2020-07-08 11:30:00,188.88,188.99,188.11,188.24,90388.0,176.4161,176.5188,175.6969,175.8183,90388.0
2020-07-08 11:40:00,188.2,188.25,187.78,187.96,18757.0,175.7809,175.8276,175.3887,175.5568,18757.0
2020-07-08 11:50:00,187.91,188.15,187.78,187.85,4617.0,175.5101,175.7342,175.3887,175.454,4617.0
2020-07-08 12:00:00,187.89,187.96,187.69,187.9,35372.0,175.4914,175.5568,175.3046,175.5007,35372.0
2020-07-08 12:10:00,187.93,188.18,187.69,188.11,28879.0,175.5288,175.7623,175.3046,175.6969,28879.0
2020-07-08 12:20:00,188.09,188.09,187.7,187.94,12458.0,175.6782,175.6782,175.3139,175.5381,12458.0
2020-07-08 12:30:00,188.01,188.06,187.79,187.86,6285.0,175.6035,175.6502,175.398,175.4634,6285.0
2020-07-08 12:40:00,187.79,187.86,187.22,187.27,10323.0,175.398,175.4634,174.8656,174.9123,10323.0
2020-07-08 12:50:00,187.27,187.27,186.89,186.96,18038.0,174.9123,174.9123,174.5574,174.6228,18038.0
2020-07-08 13:00:00,187.01,187.28,186.95,187.04,25235.0,174.6695,174.9216,174.6134,174.6975,25235.0
2020-07-08 13:10:00,187.04,187.09,186.72,186.72,11177.0,174.6975,174.7442,174.3986,174.3986,11177.0
2020-07-08 13:20:00,186.77,186.87,186.56,186.77,9036.0,174.4453,174.5387,174.2492,174.4453,9036.0
2020-07-08 13:30:00,186.85,187.18,186.85,187.18,6380.0,174.52,174.8282,174.52,174.8282,6380.0
2020-07-08 13:40:00,187.1,187.19,186.68,186.69,30032.0,174.7535,174.8376,174.3612,174.3706,30032.0
2020-07-08 13:50:00,186.66,186.66,185.94,186.03,68572.0,174.3426,174.3426,173.6701,173.7541,68572.0
2020-07-08 14:00:00,186.04,186.43,185.94,186.22,36932.0,173.7635,174.1277,173.6701,173.9316,36932.0
2020-07-08 14:10:00,186.14,186.14,185.96,186.1,16144.0,173.8569,173.8569,173.6888,173.8195,16144.0
2020-07-08 14:20:00,186.04,186.17,185.9,186.06,24648.0,173.7635,173.8849,173.6327,173.7822,24648.0
2020-07-08 14:30:00,186.07,186.1,185.48,185.62,36314.0,173.7915,173.8195,173.2404,173.3712,36314.0
2020-07-08 14:40:00,185.65,186.0,185.62,185.95,12587.0,173.3992,173.7261,173.3712,173.6794,12587.0
2020-07-08 14:50:00,185.97,186.26,185.88,186.21,30131.0,173.6981,173.969,173.614,173.9223,30131.0
2020-07-08 15:00:00,186.19,186.19,185.84,186.04,64455.0,173.9036,173.9036,173.5767,173.7635,64455.0
2020-07-08 15:10:00,186.04,186.11,185.96,186.06,24126.0,173.7635,173.8289,173.6888,173.7822,24126.0
2020-07-08 15:20:00,186.06,186.77,185.98,186.67,58843.0,173.7822,174.4453,173.7074,174.3519,58843.0
2020-07-08 15:30:00,186.83,187.5,186.83,187.43,22257.0,174.5013,175.1271,174.5013,175.0617,22257.0
2020-07-08 15:40:00,187.38,187.98,187.34,187.69,35588.0,175.015,175.5755,174.9777,175.3046,35588.0
2020-07-08 15:50:00,187.57,188.63,187.35,188.61,88524.0,175.1925,176.1826,174.987,176.1639,88524.0
2020-07-09 09:30:00,188.89,189.45,188.86,189.12,23576.0,176.4254,176.9485,176.3974,176.6402,23576.0
2020-07-09 09:40:00,189.18,189.39,188.74,188.85,4615.0,176.6963,176.8924,176.2853,176.388,4615.0
2020-07-09 09:50:00,188.87,190.29,188.79,190.29,10760.0,176.4067,177.733,176.332,177.733,10760.0
2020-07-09 10:00:00,190.3,191.01,190.28,190.87,18051.0,177.7424,178.4055,177.7237,178.2747,18051.0
2020-07-09 10:10:00,190.83,191.21,190.12,190.12,15486.0,178.2374,178.5923,177.5742,177.5742,15486.0
2020-07-09 10:20:00,190.18,190.87,189.86,189.92,12893.0,177.6303,178.2747,177.3314,177.3874,12893.0
2020-07-09 10:30:00,189.88,190.15,189.65,189.65,7277.0,177.3501,177.6023,177.1353,177.1353,7277.0
2020-07-09 10:40:00,189.74,189.74,188.99,188.99,7812.0,177.2193,177.2193,176.5188,176.5188,7812.0
2020-07-09 10:50:00,188.86,189.25,188.38,188.5,10903.0,176.3974,176.7616,175.9491,176.0611,10903.0
2020-07-09 11:00:00,188.57,189.03,188.2,189.03,12589.0,176.1265,176.5562,175.7809,176.5562,12589.0
2020-07-09 11:10:00,188.96,189.02,187.89,187.89,18830.0,176.4908,176.5468,175.4914,175.4914,18830.0
2020-07-09 11:20:00,187.89,188.56,187.89,188.56,14248.0,175.4914,176.1172,175.4914,176.1172,14248.0
2020-07-09 11:30:00,188.58,188.8,188.37,188.55,6951.0,176.1359,176.3413,175.9397,176.1078,6951.0
2020-07-09 11:40:00,188.65,188.71,188.1,188.4,9327.0,176.2012,176.2573,175.6875,175.9677,9327.0
2020-07-09 11:50:00,188.32,188.64,188.27,188.57,7353.0,175.893,176.1919,175.8463,176.1265,7353.0
2020-07-09 12:00:00,188.41,188.97,188.34,188.77,10648.0,175.9771,176.5001,175.9117,176.3133,10648.0
2020-07-09 12:10:00,188.88,188.88,188.67,188.81,9456.0,176.4161,176.4161,176.2199,176.3507,9456.0
2020-07-09 12:20:00,188.77,188.87,188.58,188.66,7870.0,176.3133,176.4067,176.1359,176.2106,7870.0
2020-07-09 12:30:00,188.69,188.69,188.18,188.18,4378.0,176.2386,176.2386,175.7623,175.7623,4378.0
2020-07-09 12:40:00,188.25,188.48,188.22,188.24,7302.0,175.8276,176.0425,175.7996,175.8183,7302.0
2020-07-09 12:50:00,188.22,188.24,187.86,188.04,6223.0,175.7996,175.8183,175.4634,175.6315,6223.0
2020-07-09 13:00:00,188.01,188.4,187.99,188.32,5614.0,175.6035,175.9677,175.5848,175.893,5614.0
2020-07-09 13:10:00,188.47,188.59,188.3,188.3,5832.0,176.0331,176.1452,175.8743,175.8743,5832.0
2020-07-09 13:20:00,188.25,188.26,187.94,188.04,4189.0,175.8276,175.837,175.5381,175.6315,4189.0
2020-07-09 13:30:00,188.1,188.3,188.04,188.16,4076.0,175.6875,175.8743,175.6315,175.7436,4076.0
2020-07-09 13:40:00,188.17,188.36,187.99,188.02,6277.0,175.7529,175.9304,175.5848,175.6128,6277.0
2020-07-09 13:50:00,188.03,188.03,187.7,187.82,5145.0,175.6222,175.6222,175.3139,175.426,5145.0
2020-07-09 14:00:00,187.81,188.25,187.8,188.14,7950.0,175.4167,175.8276,175.4073,175.7249,7950.0
2020-07-09 14:10:00,188.18,188.62,188.12,188.48,10916.0,175.7623,176.1732,175.7062,176.0425,10916.0
2020-07-09 14:20:00,188.46,188.59,188.45,188.54,3503.0,176.0238,176.1452,176.0144,176.0985,3503.0
2020-07-09 14:30:00,188.54,188.74,188.41,188.74,25267.0,176.0985,176.2853,175.9771,176.2853,25267.0
2020-07-09 14:40:00,188.76,188.9,188.55,188.79,10377.0,176.304,176.4347,176.1078,176.332,10377.0
2020-07-09 14:50:00,188.89,189.24,188.83,189.03,6668.0,176.4254,176.7523,176.3694,176.5562,6668.0
2020-07-09 15:00:00,189.12,189.3,188.98,189.09,8673.0,176.6402,176.8083,176.5095,176.6122,8673.0
2020-07-09 15:10:00,189.09,189.56,189.01,189.07,10780.0,176.6122,177.0512,176.5375,176.5935,10780.0
2020-07-09 15:20:00,189.05,189.08,188.55,188.69,9725.0,176.5748,176.6029,176.1078,176.2386,9725.0
2020-07-09 15:30:00,188.69,188.69,188.19,188.45,14291.0,176.2386,176.2386,175.7716,176.0144,14291.0
2020-07-09 15:40:00,188.37,189.06,188.33,188.92,45675.0,175.9397,176.5842,175.9024,176.4534,45675.0
2020-07-09 15:50:00,188.7,188.7,187.52,187.85,98117.0,176.2479,176.2479,175.1458,175.454,98117.0
2020-07-10 09:30:00,188.17,189.15,187.48,188.13,36592.0,175.7529,176.6682,175.1084,175.7156,36592.0
2020-07-10 09:40:00,188.19,188.36,187.74,187.99,7783.0,175.7716,175.9304,175.3513,175.5848,7783.0
2020-07-10 09:50:00,187.7,187.75,186.91,187.44,8687.0,175.3139,175.3606,174.5761,175.0711,8687.0
2020-07-10 10:00:00,187.1,187.22,186.5,187.17,6480.0,174.7535,174.8656,174.1931,174.8189,6480.0
2020-07-10 10:10:00,187.21,188.03,187.21,187.56,6378.0,174.8563,175.6222,174.8563,175.1832,6378.0
2020-07-10 10:20:00,187.56,188.01,187.51,187.97,8469.0,175.1832,175.6035,175.1365,175.5661,8469.0
2020-07-10 10:30:00,187.97,188.22,187.74,187.74,6011.0,175.5661,175.7996,175.3513,175.3513,6011.0
2020-07-10 10:40:00,187.84,188.09,187.63,187.71,7861.0,175.4447,175.6782,175.2486,175.3233,7861.0
2020-07-10 10:50:00,187.75,187.95,187.56,187.8,7288.0,175.3606,175.5474,175.1832,175.4073,7288.0
2020-07-10 11:00:00,187.86,187.96,187.37,187.55,8349.0,175.4634,175.5568,175.0057,175.1738,8349.0
2020-07-10 11:10:00,187.68,187.73,187.43,187.53,15458.0,175.2953,175.342,175.0617,175.1551,15458.0
2020-07-10 11:20:00,187.63,187.92,187.29,187.52,6697.0,175.2486,175.5194,174.931,175.1458,6697.0
2020-07-10 11:30:00,187.62,187.62,187.13,187.59,6902.0,175.2392,175.2392,174.7815,175.2112,6902.0
2020-07-10 11:40:00,187.61,187.98,187.52,187.81,8174.0,175.2299,175.5755,175.1458,175.4167,8174.0
2020-07-10 11:50:00,187.84,188.09,187.79,188.01,7185.0,175.4447,175.6782,175.398,175.6035,7185.0
2020-07-10 12:00:00,188.14,188.55,188.01,188.43,8242.0,175.7249,176.1078,175.6035,175.9958,8242.0
2020-07-10 12:10:00,188.5,188.61,188.38,188.5,10979.0,176.0611,176.1639,175.9491,176.0611,10979.0
2020-07-10 12:20:00,188.5,188.69,188.46,188.53,11436.0,176.0611,176.2386,176.0238,176.0892,11436.0
2020-07-10 12:30:00,188.52,188.72,188.42,188.72,7594.0,176.0798,176.2666,175.9864,176.2666,7594.0
2020-07-10 12:40:00,188.58,188.92,188.48,188.84,4894.0,176.1359,176.4534,176.0425,176.3787,4894.0
2020-07-10 12:50:00,188.66,188.94,188.66,188.8,4160.0,176.2106,176.4721,176.2106,176.3413,4160.0
2020-07-10 13:00:00,188.75,188.86,188.59,188.79,6012.0,176.2946,176.3974,176.1452,176.332,6012.0
2020-07-10 13:10:00,188.78,188.8,188.45,188.48,3545.0,176.3227,176.3413,176.0144,176.0425,3545.0
2020-07-10 13:20:00,188.43,188.54,188.18,188.49,18644.0,175.9958,176.0985,175.7623,176.0518,18644.0
2020-07-10 13:30:00,188.58,188.58,188.04,188.04,11328.0,176.1359,176.1359,175.6315,175.6315,11328.0
2020-07-10 13:40:00,188.12,188.21,187.9,188.02,13992.0,175.7062,175.7903,175.5007,175.6128,13992.0
2020-07-10 13:50:00,187.99,188.18,187.99,188.11,11769.0,175.5848,175.7623,175.5848,175.6969,11769.0
2020-07-10 14:00:00,188.14,188.33,188.09,188.32,4491.0,175.7249,175.9024,175.6782,175.893,4491.0
2020-07-10 14:10:00,188.32,188.34,188.06,188.2,8586.0,175.893,175.9117,175.6502,175.7809,8586.0
2020-07-10 14:20:00,188.19,188.44,188.08,188.44,8470.0,175.7716,176.0051,175.6689,176.0051,8470.0
2020-07-10 14:30:00,188.42,188.42,188.25,188.37,4210.0,175.9864,175.9864,175.8276,175.9397,4210.0
2020-07-10 14:40:00,188.38,188.47,188.31,188.39,3635.0,175.9491,176.0331,175.8837,175.9584,3635.0
2020-07-10 14:50:00,188.37,188.45,188.29,188.33,8113.0,175.9397,176.0144,175.865,175.9024,8113.0
2020-07-10 15:00:00,188.33,188.33,188.05,188.18,5773.0,175.9024,175.9024,175.6408,175.7623,5773.0
2020-07-10 15:10:00,188.21,188.85,188.21,188.85,5469.0,175.7903,176.388,175.7903,176.388,5469.0
2020-07-10 15:20:00,188.85,189.01,188.81,188.89,6042.0,176.388,176.5375,176.3507,176.4254,6042.0
2020-07-10 15:30:00,188.9,189.11,188.63,188.81,15110.0,176.4347,176.6309,176.1826,176.3507,15110.0
2020-07-10 15:40:00,188.82,189.76,188.7,189.61,34106.0,176.36,177.238,176.2479,177.0979,34106.0
2020-07-10 15:50:00,189.68,190.24,189.42,189.62,73698.0,177.1633,177.6863,176.9204,177.1072,73698.0
2020-07-13 09:30:00,190.76,190.78,190.19,190.74,25736.0,178.172,178.1907,177.6396,178.1533,25736.0
2020-07-13 09:40:00,190.8,191.39,190.05,190.32,6656.0,178.2094,178.7604,177.5089,177.761,6656.0
2020-07-13 09:50:00,190.21,191.42,190.16,191.23,9136.0,177.6583,178.7885,177.6116,178.611,9136.0
2020-07-13 10:00:00,191.17,191.73,191.13,191.72,9724.0,178.555,179.078,178.5176,179.0687,9724.0
2020-07-13 10:10:00,191.64,191.92,191.62,191.86,5486.0,178.9939,179.2555,178.9753,179.1994,5486.0
2020-07-13 10:20:00,191.87,192.51,191.73,192.28,19483.0,179.2088,179.8065,179.078,179.5917,19483.0
2020-07-13 10:30:00,192.32,192.37,191.59,191.63,4189.0,179.6291,179.6758,178.9472,178.9846,4189.0
2020-07-13 10:40:00,191.62,191.66,191.42,191.65,4414.0,178.9753,179.0126,178.7885,179.0033,4414.0
2020-07-13 10:50:00,191.61,192.28,191.53,192.28,3069.0,178.9659,179.5917,178.8912,179.5917,3069.0
2020-07-13 11:00:00,192.3,192.63,192.22,192.55,6650.0,179.6104,179.9186,179.5357,179.8439,6650.0
2020-07-13 11:10:00,192.63,192.8,192.39,192.58,10463.0,179.9186,180.0774,179.6944,179.8719,10463.0
2020-07-13 11:20:00,192.6,192.9,192.49,192.83,6720.0,179.8906,180.1708,179.7878,180.1054,6720.0
2020-07-13 11:30:00,192.75,192.87,192.52,192.83,6520.0,180.0307,180.1428,179.8159,180.1054,6520.0
2020-07-13 11:40:00,192.85,193.0,192.65,192.72,9154.0,180.1241,180.2642,179.9373,180.0027,9154.0
2020-07-13 11:50:00,192.62,192.88,192.48,192.84,3672.0,179.9093,180.1521,179.7785,180.1148,3672.0
2020-07-13 12:00:00,192.78,193.11,192.78,193.07,6395.0,180.0587,180.3669,180.0587,180.3296,6395.0
2020-07-13 12:10:00,193.11,193.11,192.59,192.61,4458.0,180.3669,180.3669,179.8812,179.8999,4458.0
2020-07-13 12:20:00,192.59,192.71,192.48,192.53,2343.0,179.8812,179.9933,179.7785,179.8252,2343.0
2020-07-13 12:30:00,192.48,192.68,192.35,192.43,3647.0,179.7785,179.9653,179.6571,179.7318,3647.0
2020-07-13 12:40:00,192.37,192.41,192.14,192.25,3054.0,179.6758,179.7131,179.4609,179.5637,3054.0
2020-07-13 12:50:00,192.32,192.84,192.31,192.84,5081.0,179.6291,180.1148,179.6197,180.1148,5081.0
2020-07-13 13:00:00,192.9,192.9,192.49,192.58,3851.0,180.1708,180.1708,179.7878,179.8719,3851.0
2020-07-13 13:10:00,192.58,193.01,192.57,192.96,5553.0,179.8719,180.2735,179.8626,180.2268,5553.0
2020-07-13 13:20:00,192.97,193.22,192.93,192.95,6706.0,180.2362,180.4697,180.1988,180.2175,6706.0
2020-07-13 13:30:00,193.02,193.24,193.01,193.03,6362.0,180.2829,180.4884,180.2735,180.2922,6362.0
2020-07-13 13:40:00,193.0,193.04,192.89,192.89,5970.0,180.2642,180.3016,180.1615,180.1615,5970.0
2020-07-13 13:50:00,192.93,192.93,192.76,192.84,5604.0,180.1988,180.1988,180.04,180.1148,5604.0
2020-07-13 14:00:00,192.75,192.85,192.38,192.38,6879.0,180.0307,180.1241,179.6851,179.6851,6879.0
2020-07-13 14:10:00,192.29,192.4,192.23,192.35,2993.0,179.601,179.7038,179.545,179.6571,2993.0
2020-07-13 14:20:00,192.34,192.42,191.76,191.78,12445.0,179.6477,179.7225,179.106,179.1247,12445.0
2020-07-13 14:30:00,191.78,192.16,191.61,192.16,6957.0,179.1247,179.4796,178.9659,179.4796,6957.0
2020-07-13 14:40:00,192.17,192.31,192.03,192.28,4898.0,179.489,179.6197,179.3582,179.5917,4898.0
2020-07-13 14:50:00,192.22,192.53,192.14,192.35,10437.0,179.5357,179.8252,179.4609,179.6571,10437.0
2020-07-13 15:00:00,192.3,192.34,191.52,191.58,7834.0,179.6104,179.6477,178.8819,178.9379,7834.0
2020-07-13 15:10:00,191.57,191.88,191.45,191.58,16070.0,178.9286,179.2181,178.8165,178.9379,16070.0
2020-07-13 15:20:00,191.56,191.71,191.16,191.25,12177.0,178.9192,179.0593,178.5456,178.6297,12177.0
2020-07-13 15:30:00,191.31,191.39,190.39,190.59,31503.0,178.6857,178.7604,177.8264,178.0132,31503.0
2020-07-13 15:40:00,190.55,191.06,189.65,189.74,29697.0,177.9759,178.4522,177.1353,177.2193,29697.0
2020-07-13 15:50:00,189.65,190.09,189.2,189.86,69882.0,177.1353,177.5462,176.7149,177.3314,69882.0
2020-07-14 09:30:00,189.02,189.71,188.67,189.49,50080.0,176.5468,177.1913,176.2199,176.9858,50080.0
2020-07-14 09:40:00,189.69,190.77,189.67,189.85,22680.0,177.1726,178.1813,177.1539,177.3221,22680.0
2020-07-14 09:50:00,189.88,190.4,189.01,190.27,29546.0,177.3501,177.8358,176.5375,177.7143,29546.0
2020-07-14 10:00:00,190.35,190.4,189.34,189.53,29426.0,177.7891,177.8358,176.8457,177.0232,29426.0
2020-07-14 10:10:00,189.6,190.39,189.53,190.25,14562.0,177.0886,177.8264,177.0232,177.6957,14562.0
2020-07-14 10:20:00,190.3,191.16,190.1,190.86,26167.0,177.7424,178.5456,177.5556,178.2654,26167.0
2020-07-14 10:30:00,190.99,191.78,190.99,191.52,18278.0,178.3868,179.1247,178.3868,178.8819,18278.0
2020-07-14 10:40:00,191.47,192.5,191.45,192.41,14146.0,178.8352,179.7972,178.8165,179.7131,14146.0
2020-07-14 10:50:00,192.29,192.87,192.08,192.37,14695.0,179.601,180.1428,179.4049,179.6758,14695.0
2020-07-14 11:00:00,192.37,192.85,191.78,192.75,22316.0,179.6758,180.1241,179.1247,180.0307,22316.0
2020-07-14 11:10:00,192.65,193.07,192.42,192.98,20278.0,179.9373,180.3296,179.7225,180.2455,20278.0
2020-07-14 11:20:00,192.98,193.32,192.75,193.2,19449.0,180.2455,180.5631,180.0307,180.451,19449.0
2020-07-14 11:30:00,193.15,193.77,193.11,193.49,23941.0,180.4043,180.9834,180.3669,180.7219,23941.0
2020-07-14 11:40:00,193.47,193.8,193.44,193.6,13572.0,180.7032,181.0114,180.6752,180.8246,13572.0
2020-07-14 11:50:00,193.55,193.68,193.4,193.55,16213.0,180.7779,180.8993,180.6378,180.7779,16213.0
2020-07-14 12:00:00,193.62,193.76,193.46,193.62,20233.0,180.8433,180.974,180.6938,180.8433,20233.0
2020-07-14 12:10:00,193.65,194.08,193.51,194.0,13148.0,180.8713,181.2729,180.7405,181.1982,13148.0
2020-07-14 12:20:00,193.93,194.27,193.46,193.62,25416.0,181.1328,181.4504,180.6938,180.8433,25416.0
2020-07-14 12:30:00,193.55,193.87,193.28,193.29,11139.0,180.7779,181.0768,180.5257,180.5351,11139.0
2020-07-14 12:40:00,193.38,193.93,193.28,193.89,10863.0,180.6191,181.1328,180.5257,181.0955,10863.0
2020-07-14 12:50:00,193.96,194.05,193.61,193.63,22636.0,181.1608,181.2449,180.8339,180.8526,22636.0
2020-07-14 13:00:00,193.71,193.72,192.96,193.03,9622.0,180.9273,180.9367,180.2268,180.2922,9622.0
2020-07-14 13:10:00,192.94,193.48,192.92,193.15,7696.0,180.2082,180.7125,180.1895,180.4043,7696.0
2020-07-14 13:20:00,193.12,193.66,193.06,193.64,13122.0,180.3763,180.8806,180.3202,180.862,13122.0
2020-07-14 13:30:00,193.6,194.0,193.6,193.92,12147.0,180.8246,181.1982,180.8246,181.1235,12147.0
2020-07-14 13:40:00,193.93,194.22,193.9,194.12,10696.0,181.1328,181.4037,181.1048,181.3103,10696.0
2020-07-14 13:50:00,194.16,194.38,193.66,193.85,13676.0,181.3476,181.5531,180.8806,181.0581,13676.0
2020-07-14 14:00:00,193.76,194.55,193.71,194.14,13749.0,180.974,181.7119,180.9273,181.329,13749.0
2020-07-14 14:10:00,194.13,194.75,194.13,194.71,12598.0,181.3196,181.8987,181.3196,181.8614,12598.0
2020-07-14 14:20:00,194.67,194.87,194.42,194.46,11521.0,181.824,182.0108,181.5905,181.6278,11521.0
2020-07-14 14:30:00,194.5,194.55,194.12,194.12,8152.0,181.6652,181.7119,181.3103,181.3103,8152.0
2020-07-14 14:40:00,194.2,194.26,193.88,193.93,11649.0,181.385,181.441,181.0861,181.1328,11649.0
2020-07-14 14:50:00,193.89,194.46,193.89,194.29,10852.0,181.0955,181.6278,181.0955,181.4691,10852.0
2020-07-14 15:00:00,194.38,194.47,193.67,194.04,12800.0,181.5531,181.6372,180.89,181.2356,12800.0
2020-07-14 15:10:00,194.1,194.19,193.71,193.99,16205.0,181.2916,181.3757,180.9273,181.1889,16205.0
2020-07-14 15:20:00,194.02,194.74,194.02,194.67,17782.0,181.2169,181.8894,181.2169,181.824,17782.0
2020-07-14 15:30:00,194.72,195.32,194.72,195.28,57377.0,181.8707,182.4311,181.8707,182.3937,57377.0
2020-07-14 15:40:00,195.25,196.06,194.91,195.95,63737.0,182.3657,183.1223,182.0482,183.0195,63737.0
2020-07-14 15:50:00,195.95,196.16,195.74,195.88,104114.0,183.0195,183.2157,182.8234,182.9541,104114.0
2020-07-15 09:30:00,198.89,199.98,197.98,198.17,49608.0,185.7655,186.7836,184.9156,185.093,49608.0
2020-07-15 09:40:00,198.17,200.27,198.17,198.99,43624.0,185.093,187.0545,185.093,185.8589,43624.0
2020-07-15 09:50:00,199.02,199.91,198.76,199.31,20844.0,185.8869,186.7182,185.6441,186.1578,20844.0
2020-07-15 10:00:00,199.36,199.61,198.74,199.59,19743.0,186.2045,186.438,185.6254,186.4193,19743.0
2020-07-15 10:10:00,199.54,200.1,199.42,199.99,27975.0,186.3726,186.8957,186.2605,186.7929,27975.0
2020-07-15 10:20:00,200.03,200.96,199.58,200.96,44703.0,186.8303,187.6989,186.41,187.6989,44703.0
2020-07-15 10:30:00,200.82,201.53,200.07,200.29,34946.0,187.5682,188.2313,186.8677,187.0731,34946.0
2020-07-15 10:40:00,200.27,200.45,199.8,200.04,20204.0,187.0545,187.2226,186.6155,186.8396,20204.0
2020-07-15 10:50:00,200.0,200.32,199.81,199.88,19115.0,186.8023,187.1012,186.6248,186.6902,19115.0
2020-07-15 11:00:00,200.01,200.39,199.54,200.39,13933.0,186.8116,187.1665,186.3726,187.1665,13933.0
2020-07-15 11:10:00,200.46,200.58,200.07,200.43,23884.0,187.2319,187.344,186.8677,187.2039,23884.0
2020-07-15 11:20:00,200.37,200.8,199.55,200.55,33048.0,187.1479,187.5495,186.382,187.316,33048.0
2020-07-15 11:30:00,200.61,200.9,200.42,200.42,17010.0,187.372,187.6429,187.1946,187.1946,17010.0
2020-07-15 11:40:00,200.17,200.45,199.9,200.2,19476.0,186.9611,187.2226,186.7089,186.9891,19476.0
2020-07-15 11:50:00,200.36,200.74,200.18,200.18,16382.0,187.1385,187.4934,186.9704,186.9704,16382.0
2020-07-15 12:00:00,200.16,200.37,199.71,200.16,17578.0,186.9517,187.1479,186.5314,186.9517,17578.0
2020-07-15 12:10:00,200.1,200.72,199.96,200.72,21493.0,186.8957,187.4748,186.7649,187.4748,21493.0
2020-07-15 12:20:00,200.74,200.89,200.54,200.64,18221.0,187.4934,187.6335,187.3066,187.4,18221.0
2020-07-15 12:30:00,200.57,200.57,200.08,200.25,13002.0,187.3347,187.3347,186.877,187.0358,13002.0
2020-07-15 12:40:00,200.15,200.64,200.04,200.64,11514.0,186.9424,187.4,186.8396,187.4,11514.0
2020-07-15 12:50:00,200.64,200.69,200.33,200.69,11044.0,187.4,187.4467,187.1105,187.4467,11044.0
2020-07-15 13:00:00,200.64,200.77,200.42,200.74,13350.0,187.4,187.5215,187.1946,187.4934,13350.0
2020-07-15 13:10:00,200.76,200.8,200.58,200.66,11345.0,187.5121,187.5495,187.344,187.4187,11345.0
2020-07-15 13:20:00,200.67,200.76,200.28,200.39,14591.0,187.4281,187.5121,187.0638,187.1665,14591.0
2020-07-15 13:30:00,200.36,200.73,200.35,200.62,8724.0,187.1385,187.4841,187.1292,187.3814,8724.0
2020-07-15 13:40:00,200.56,200.93,200.56,200.81,8208.0,187.3253,187.6709,187.3253,187.5588,8208.0
2020-07-15 13:50:00,200.77,200.77,200.37,200.47,11083.0,187.5215,187.5215,187.1479,187.2413,11083.0
2020-07-15 14:00:00,200.43,200.73,200.18,200.31,17088.0,187.2039,187.4841,186.9704,187.0918,17088.0
2020-07-15 14:10:00,200.33,200.64,200.27,200.4,15521.0,187.1105,187.4,187.0545,187.1759,15521.0
2020-07-15 14:20:00,200.42,200.59,200.3,200.4,13336.0,187.1946,187.3533,187.0825,187.1759,13336.0
2020-07-15 14:30:00,200.42,200.71,200.08,200.08,17464.0,187.1946,187.4654,186.877,186.877,17464.0
2020-07-15 14:40:00,200.12,200.31,199.91,200.04,14905.0,186.9144,187.0918,186.7182,186.8396,14905.0
2020-07-15 14:50:00,200.03,200.13,199.63,199.7,13248.0,186.8303,186.9237,186.4567,186.5221,13248.0
2020-07-15 15:00:00,199.66,199.83,199.46,199.79,13876.0,186.4847,186.6435,186.2979,186.6061,13876.0
2020-07-15 15:10:00,199.77,199.89,199.47,199.88,53398.0,186.5874,186.6995,186.3072,186.6902,53398.0
2020-07-15 15:20:00,199.86,200.13,199.78,200.1,34334.0,186.6715,186.9237,186.5968,186.8957,34334.0
2020-07-15 15:30:00,200.11,200.28,199.76,199.87,33802.0,186.905,187.0638,186.5781,186.6808,33802.0
2020-07-15 15:40:00,199.85,200.85,199.81,200.74,110385.0,186.6622,187.5962,186.6248,187.4934,110385.0
2020-07-15 15:50:00,200.66,200.66,199.5,199.51,109456.0,187.4187,187.4187,186.3353,186.3446,109456.0
2020-07-16 09:30:00,199.2,199.2,197.67,198.46,34590.0,186.0551,186.0551,184.626,185.3639,34590.0
2020-07-16 09:40:00,198.43,198.62,198.09,198.54,8838.0,185.3359,185.5133,185.0183,185.4386,8838.0
2020-07-16 09:50:00,198.62,199.42,198.16,199.24,35847.0,185.5133,186.2605,185.0837,186.0924,35847.0
2020-07-16 10:00:00,199.39,199.45,198.24,198.48,9469.0,186.2325,186.2886,185.1584,185.3826,9469.0
2020-07-16 10:10:00,198.41,198.54,198.12,198.34,18805.0,185.3172,185.4386,185.0463,185.2518,18805.0
2020-07-16 10:20:00,198.33,199.08,198.32,198.99,9758.0,185.2425,185.943,185.2331,185.8589,9758.0
2020-07-16 10:30:00,198.89,198.89,198.23,198.33,9299.0,185.7655,185.7655,185.1491,185.2425,9299.0
2020-07-16 10:40:00,198.3,198.64,197.98,198.23,23692.0,185.2145,185.532,184.9156,185.1491,23692.0
2020-07-16 10:50:00,198.22,198.29,197.86,197.9,15652.0,185.1397,185.2051,184.8035,184.8408,15652.0
2020-07-16 11:00:00,197.92,198.27,197.58,197.65,14053.0,184.8595,185.1864,184.542,184.6073,14053.0
2020-07-16 11:10:00,197.66,197.81,197.39,197.68,12467.0,184.6167,184.7568,184.3645,184.6354,12467.0
2020-07-16 11:20:00,197.86,198.15,197.72,197.81,9315.0,184.8035,185.0744,184.6727,184.7568,9315.0
2020-07-16 11:30:00,197.73,198.09,197.68,198.09,9818.0,184.6821,185.0183,184.6354,185.0183,9818.0
2020-07-16 11:40:00,198.26,198.31,198.12,198.2,6105.0,185.1771,185.2238,185.0463,185.1211,6105.0
2020-07-16 11:50:00,198.24,198.58,198.22,198.27,11971.0,185.1584,185.476,185.1397,185.1864,11971.0
2020-07-16 12:00:00,198.27,198.43,197.9,198.43,6570.0,185.1864,185.3359,184.8408,185.3359,6570.0
2020-07-16 12:10:00,198.48,198.56,198.33,198.34,8556.0,185.3826,185.4573,185.2425,185.2518,8556.0
2020-07-16 12:20:00,198.38,198.65,198.31,198.64,4992.0,185.2892,185.5414,185.2238,185.532,4992.0
2020-07-16 12:30:00,198.66,198.76,198.58,198.58,4297.0,185.5507,185.6441,185.476,185.476,4297.0
2020-07-16 12:40:00,198.6,198.97,198.6,198.72,4283.0,185.4947,185.8402,185.4947,185.6067,4283.0
2020-07-16 12:50:00,198.74,198.84,198.68,198.8,5742.0,185.6254,185.7188,185.5694,185.6815,5742.0
2020-07-16 13:00:00,198.75,199.14,198.74,199.04,4986.0,185.6348,185.999,185.6254,185.9056,4986.0
2020-07-16 13:10:00,199.07,199.32,199.03,199.23,10847.0,185.9336,186.1671,185.8963,186.0831,10847.0
2020-07-16 13:20:00,199.22,199.22,199.11,199.17,8127.0,186.0737,186.0737,185.971,186.027,8127.0
2020-07-16 13:30:00,199.18,199.26,199.0,199.21,10487.0,186.0364,186.1111,185.8683,186.0644,10487.0
2020-07-16 13:40:00,199.24,199.24,199.02,199.15,7978.0,186.0924,186.0924,185.8869,186.0084,7978.0
2020-07-16 13:50:00,199.17,199.36,198.99,199.09,10659.0,186.027,186.2045,185.8589,185.9523,10659.0
2020-07-16 14:00:00,199.06,199.14,198.53,198.53,11357.0,185.9243,185.999,185.4293,185.4293,11357.0
2020-07-16 14:10:00,198.54,198.65,198.36,198.53,13092.0,185.4386,185.5414,185.2705,185.4293,13092.0
2020-07-16 14:20:00,198.56,198.56,198.45,198.5,4725.0,185.4573,185.4573,185.3546,185.4013,4725.0
2020-07-16 14:30:00,198.51,198.68,198.45,198.53,6018.0,185.4106,185.5694,185.3546,185.4293,6018.0
2020-07-16 14:40:00,198.56,198.69,198.29,198.3,4867.0,185.4573,185.5787,185.2051,185.2145,4867.0
2020-07-16 14:50:00,198.27,198.72,198.27,198.54,14520.0,185.1864,185.6067,185.1864,185.4386,14520.0
2020-07-16 15:00:00,198.57,198.66,198.46,198.53,6149.0,185.4666,185.5507,185.3639,185.4293,6149.0
2020-07-16 15:10:00,198.53,198.73,198.34,198.72,7000.0,185.4293,185.6161,185.2518,185.6067,7000.0
2020-07-16 15:20:00,198.71,198.99,198.62,198.99,11426.0,185.5974,185.8589,185.5133,185.8589,11426.0
2020-07-16 15:30:00,198.98,199.09,198.83,199.06,14896.0,185.8496,185.9523,185.7095,185.9243,14896.0
2020-07-16 15:40:00,199.05,199.05,198.57,198.78,22421.0,185.915,185.915,185.4666,185.6628,22421.0
2020-07-16 15:50:00,198.82,199.28,198.69,199.23,47080.0,185.7001,186.1298,185.5787,186.0831,47080.0
2020-07-17 09:30:00,200.1,200.1,199.13,199.37,62158.0,186.8957,186.8957,185.9897,186.2138,62158.0
2020-07-17 09:40:00,199.17,199.73,199.17,199.33,9397.0,186.027,186.5501,186.027,186.1765,9397.0
2020-07-17 09:50:00,199.33,200.23,199.33,200.23,9682.0,186.1765,187.0171,186.1765,187.0171,9682.0
2020-07-17 10:00:00,200.22,200.22,199.33,199.39,14473.0,187.0078,187.0078,186.1765,186.2325,14473.0
2020-07-17 10:10:00,199.28,199.33,198.89,199.09,8853.0,186.1298,186.1765,185.7655,185.9523,8853.0
2020-07-17 10:20:00,198.99,199.15,198.58,199.05,10867.0,185.8589,186.0084,185.476,185.915,10867.0
2020-07-17 10:30:00,198.84,199.24,198.75,199.22,4948.0,185.7188,186.0924,185.6348,186.0737,4948.0
2020-07-17 10:40:00,199.12,199.13,198.69,199.09,4483.0,185.9803,185.9897,185.5787,185.9523,4483.0
2020-07-17 10:50:00,199.07,199.15,198.79,199.12,7684.0,185.9336,186.0084,185.6721,185.9803,7684.0
2020-07-17 11:00:00,199.09,199.38,198.99,199.3,3775.0,185.9523,186.2232,185.8589,186.1485,3775.0
2020-07-17 11:10:00,199.43,199.47,199.05,199.06,6853.0,186.2699,186.3072,185.915,185.9243,6853.0
2020-07-17 11:20:00,199.03,199.15,198.75,198.75,4658.0,185.8963,186.0084,185.6348,185.6348,4658.0
2020-07-17 11:30:00,198.84,198.86,198.47,198.51,6118.0,185.7188,185.7375,185.3732,185.4106,6118.0
2020-07-17 11:40:00,198.55,198.61,198.22,198.35,7587.0,185.448,185.504,185.1397,185.2612,7587.0
2020-07-17 11:50:00,198.28,198.64,198.17,198.46,6063.0,185.1958,185.532,185.093,185.3639,6063.0
2020-07-17 12:00:00,198.39,198.46,198.18,198.27,6949.0,185.2985,185.3639,185.1024,185.1864,6949.0
2020-07-17 12:10:00,198.18,198.33,198.09,198.09,16733.0,185.1024,185.2425,185.0183,185.0183,16733.0
2020-07-17 12:20:00,198.09,198.26,197.92,197.95,7053.0,185.0183,185.1771,184.8595,184.8875,7053.0
2020-07-17 12:30:00,197.92,197.93,197.74,197.92,5233.0,184.8595,184.8689,184.6914,184.8595,5233.0
2020-07-17 12:40:00,197.94,197.98,197.46,197.58,7661.0,184.8782,184.9156,184.4299,184.542,7661.0
2020-07-17 12:50:00,197.56,197.7,197.48,197.52,4900.0,184.5233,184.654,184.4486,184.4859,4900.0
2020-07-17 13:00:00,197.52,197.64,197.38,197.62,5760.0,184.4859,184.598,184.3552,184.5793,5760.0
2020-07-17 13:10:00,197.63,197.85,197.55,197.6,15654.0,184.5887,184.7941,184.5139,184.5606,15654.0
2020-07-17 13:20:00,197.62,198.06,197.61,197.98,7488.0,184.5793,184.9903,184.57,184.9156,7488.0
2020-07-17 13:30:00,197.95,197.97,197.62,197.66,9541.0,184.8875,184.9062,184.5793,184.6167,9541.0
2020-07-17 13:40:00,197.67,198.0,197.67,197.98,5276.0,184.626,184.9342,184.626,184.9156,5276.0
2020-07-17 13:50:00,197.93,198.0,197.66,197.73,5682.0,184.8689,184.9342,184.6167,184.6821,5682.0
2020-07-17 14:00:00,197.73,198.02,197.62,197.98,9874.0,184.6821,184.9529,184.5793,184.9156,9874.0
2020-07-17 14:10:00,197.99,198.21,197.99,198.14,7486.0,184.9249,185.1304,184.9249,185.065,7486.0
2020-07-17 14:20:00,198.17,198.25,198.1,198.16,7375.0,185.093,185.1678,185.0276,185.0837,7375.0
2020-07-17 14:30:00,198.19,198.23,197.96,198.13,5841.0,185.1117,185.1491,184.8969,185.0557,5841.0
2020-07-17 14:40:00,198.11,198.13,197.95,198.05,6418.0,185.037,185.0557,184.8875,184.9809,6418.0
2020-07-17 14:50:00,198.02,198.22,198.02,198.07,10348.0,184.9529,185.1397,184.9529,184.9996,10348.0
2020-07-17 15:00:00,198.03,198.31,197.87,198.22,7843.0,184.9623,185.2238,184.8128,185.1397,7843.0
2020-07-17 15:10:00,198.18,198.27,197.98,198.27,25796.0,185.1024,185.1864,184.9156,185.1864,25796.0
2020-07-17 15:20:00,198.22,198.57,198.2,198.52,9398.0,185.1397,185.4666,185.1211,185.4199,9398.0
2020-07-17 15:30:00,198.54,198.95,198.54,198.73,15623.0,185.4386,185.8216,185.4386,185.6161,15623.0
2020-07-17 15:40:00,198.75,198.86,198.6,198.77,22895.0,185.6348,185.7375,185.4947,185.6534,22895.0
2020-07-17 15:50:00,198.73,198.74,197.97,198.0,99632.0,185.6161,185.6254,184.9062,184.9342,99632.0
2020-07-20 09:30:00,197.2,197.27,196.67,196.94,22019.0,184.187,184.2524,183.692,183.9442,22019.0
2020-07-20 09:40:00,197.02,197.02,195.41,195.58,12102.0,184.0189,184.0189,182.5152,182.6739,12102.0
2020-07-20 09:50:00,195.45,195.88,195.43,195.88,13305.0,182.5525,182.9541,182.5338,182.9541,13305.0
2020-07-20 10:00:00,195.8,196.37,195.78,196.06,11368.0,182.8794,183.4118,182.8607,183.1223,11368.0
2020-07-20 10:10:00,195.96,196.32,195.92,195.93,10704.0,183.0289,183.3651,182.9915,183.0008,10704.0
2020-07-20 10:20:00,195.87,196.1,195.61,195.97,7690.0,182.9448,183.1596,182.702,183.0382,7690.0
2020-07-20 10:30:00,196.14,196.49,195.8,196.47,8943.0,183.197,183.5239,182.8794,183.5052,8943.0
2020-07-20 10:40:00,196.49,196.69,196.39,196.59,9820.0,183.5239,183.7107,183.4305,183.6173,9820.0
2020-07-20 10:50:00,196.58,196.58,195.86,195.92,11736.0,183.608,183.608,182.9355,182.9915,11736.0
2020-07-20 11:00:00,195.87,196.3,195.82,196.14,8381.0,182.9448,183.3464,182.8981,183.197,8381.0
2020-07-20 11:10:00,196.23,196.4,196.05,196.26,7813.0,183.281,183.4398,183.1129,183.3091,7813.0
2020-07-20 11:20:00,196.31,196.36,195.95,196.22,6741.0,183.3558,183.4025,183.0195,183.2717,6741.0
2020-07-20 11:30:00,196.18,196.25,195.93,196.02,6317.0,183.2343,183.2997,183.0008,183.0849,6317.0
2020-07-20 11:40:00,196.09,196.12,195.73,195.87,5965.0,183.1503,183.1783,182.814,182.9448,5965.0
2020-07-20 11:50:00,195.87,195.87,195.56,195.62,4230.0,182.9448,182.9448,182.6553,182.7113,4230.0
2020-07-20 12:00:00,195.62,195.63,195.2,195.2,13128.0,182.7113,182.7206,182.319,182.319,13128.0
2020-07-20 12:10:00,195.23,195.89,195.23,195.66,8782.0,182.347,182.9635,182.347,182.7487,8782.0
2020-07-20 12:20:00,195.65,195.71,195.28,195.28,4062.0,182.7393,182.7954,182.3937,182.3937,4062.0
2020-07-20 12:30:00,195.31,195.91,195.31,195.77,7410.0,182.4218,182.9822,182.4218,182.8514,7410.0
2020-07-20 12:40:00,195.78,195.87,195.73,195.84,5139.0,182.8607,182.9448,182.814,182.9168,5139.0
2020-07-20 12:50:00,195.84,195.9,195.71,195.81,6285.0,182.9168,182.9728,182.7954,182.8888,6285.0
2020-07-20 13:00:00,195.85,196.55,195.85,196.29,20223.0,182.9261,183.5799,182.9261,183.3371,20223.0
2020-07-20 13:10:00,196.12,196.27,196.04,196.18,2575.0,183.1783,183.3184,183.1036,183.2343,2575.0
2020-07-20 13:20:00,196.17,196.23,195.9,196.0,6251.0,183.225,183.281,182.9728,183.0662,6251.0
2020-07-20 13:30:00,196.06,196.11,195.91,195.98,4518.0,183.1223,183.169,182.9822,183.0475,4518.0
2020-07-20 13:40:00,195.98,196.29,195.98,196.21,4005.0,183.0475,183.3371,183.0475,183.2624,4005.0
2020-07-20 13:50:00,196.25,196.5,196.25,196.48,2840.0,183.2997,183.5332,183.2997,183.5146,2840.0
2020-07-20 14:00:00,196.42,196.42,196.14,196.15,4833.0,183.4585,183.4585,183.197,183.2063,4833.0
2020-07-20 14:10:00,196.08,196.15,195.83,196.15,3563.0,183.1409,183.2063,182.9074,183.2063,3563.0
2020-07-20 14:20:00,195.93,196.03,195.82,196.0,5616.0,183.0008,183.0942,182.8981,183.0662,5616.0
2020-07-20 14:30:00,195.95,196.06,195.89,195.98,6005.0,183.0195,183.1223,182.9635,183.0475,6005.0
2020-07-20 14:40:00,195.94,196.3,195.94,196.04,12311.0,183.0102,183.3464,183.0102,183.1036,12311.0
2020-07-20 14:50:00,196.03,196.08,195.81,195.88,6666.0,183.0942,183.1409,182.8888,182.9541,6666.0
2020-07-20 15:00:00,195.91,195.97,195.81,195.81,4873.0,182.9822,183.0382,182.8888,182.8888,4873.0
2020-07-20 15:10:00,195.81,196.12,195.7,196.01,7277.0,182.8888,183.1783,182.786,183.0756,7277.0
2020-07-20 15:20:00,195.98,196.19,195.93,196.19,6451.0,183.0475,183.2437,183.0008,183.2437,6451.0
2020-07-20 15:30:00,196.19,196.7,196.13,196.56,16768.0,183.2437,183.72,183.1876,183.5893,16768.0
2020-07-20 15:40:00,196.58,196.9,196.54,196.82,20255.0,183.608,183.9068,183.5706,183.8321,20255.0
2020-07-20 15:50:00,196.93,196.97,196.31,196.36,44464.0,183.9349,183.9722,183.3558,183.4025,44464.0
2020-07-21 09:30:00,197.53,197.91,196.77,196.91,37407.0,184.4953,184.8502,183.7854,183.9162,37407.0
2020-07-21 09:40:00,197.11,197.39,196.9,197.25,6313.0,184.103,184.3645,183.9068,184.2337,6313.0
2020-07-21 09:50:00,197.33,197.74,197.07,197.33,22781.0,184.3085,184.6914,184.0656,184.3085,22781.0
2020-07-21 10:00:00,197.34,197.36,197.1,197.18,5527.0,184.3178,184.3365,184.0936,184.1684,5527.0
2020-07-21 10:10:00,196.97,197.11,196.76,196.92,8291.0,183.9722,184.103,183.7761,183.9255,8291.0
2020-07-21 10:20:00,196.96,196.99,196.38,196.51,5021.0,183.9629,183.9909,183.4212,183.5426,5021.0
2020-07-21 10:30:00,196.61,196.79,196.16,196.34,13309.0,183.636,183.8041,183.2157,183.3838,13309.0
2020-07-21 10:40:00,196.39,196.62,196.13,196.58,11718.0,183.4305,183.6453,183.1876,183.608,11718.0
2020-07-21 10:50:00,196.57,196.73,196.15,196.21,18697.0,183.5986,183.7481,183.2063,183.2624,18697.0
2020-07-21 11:00:00,196.16,196.4,196.02,196.17,12191.0,183.2157,183.4398,183.0849,183.225,12191.0
2020-07-21 11:10:00,196.17,196.43,196.03,196.19,7376.0,183.225,183.4679,183.0942,183.2437,7376.0
2020-07-21 11:20:00,196.22,196.34,195.78,195.99,6880.0,183.2717,183.3838,182.8607,183.0569,6880.0
2020-07-21 11:30:00,196.08,196.37,195.97,196.07,7729.0,183.1409,183.4118,183.0382,183.1316,7729.0
2020-07-21 11:40:00,195.91,196.11,195.51,195.58,11940.0,182.9822,183.169,182.6086,182.6739,11940.0
2020-07-21 11:50:00,195.51,195.6,195.25,195.4,11919.0,182.6086,182.6926,182.3657,182.5058,11919.0
2020-07-21 12:00:00,195.37,195.66,195.28,195.63,9311.0,182.4778,182.7487,182.3937,182.7206,9311.0
2020-07-21 12:10:00,195.57,195.78,195.49,195.75,6729.0,182.6646,182.8607,182.5899,182.8327,6729.0
2020-07-21 12:20:00,195.72,195.75,195.52,195.68,5690.0,182.8047,182.8327,182.6179,182.7673,5690.0
2020-07-21 12:30:00,195.61,195.7,195.36,195.39,12048.0,182.702,182.786,182.4685,182.4965,12048.0
2020-07-21 12:40:00,195.47,195.66,195.28,195.57,8291.0,182.5712,182.7487,182.3937,182.6646,8291.0
2020-07-21 12:50:00,195.51,195.62,195.38,195.49,6554.0,182.6086,182.7113,182.4871,182.5899,6554.0
2020-07-21 13:00:00,195.45,195.57,195.38,195.45,6705.0,182.5525,182.6646,182.4871,182.5525,6705.0
2020-07-21 13:10:00,195.44,195.47,195.25,195.33,5015.0,182.5432,182.5712,182.3657,182.4404,5015.0
2020-07-21 13:20:00,195.42,195.78,195.42,195.78,5117.0,182.5245,182.8607,182.5245,182.8607,5117.0
2020-07-21 13:30:00,195.77,196.11,195.68,195.95,4484.0,182.8514,183.169,182.7673,183.0195,4484.0
2020-07-21 13:40:00,195.92,196.0,195.81,195.85,5527.0,182.9915,183.0662,182.8888,182.9261,5527.0
2020-07-21 13:50:00,195.77,195.89,195.63,195.67,3592.0,182.8514,182.9635,182.7206,182.758,3592.0
2020-07-21 14:00:00,195.71,195.83,195.62,195.66,7738.0,182.7954,182.9074,182.7113,182.7487,7738.0
2020-07-21 14:10:00,195.67,195.67,195.53,195.54,4837.0,182.758,182.758,182.6272,182.6366,4837.0
2020-07-21 14:20:00,195.48,195.82,195.45,195.81,10183.0,182.5805,182.8981,182.5525,182.8888,10183.0
2020-07-21 14:30:00,195.81,195.87,195.73,195.76,6107.0,182.8888,182.9448,182.814,182.8421,6107.0
2020-07-21 14:40:00,195.77,195.89,195.73,195.8,7401.0,182.8514,182.9635,182.814,182.8794,7401.0
2020-07-21 14:50:00,195.7,195.83,195.56,195.61,5879.0,182.786,182.9074,182.6553,182.702,5879.0
2020-07-21 15:00:00,195.57,195.61,195.26,195.27,7734.0,182.6646,182.702,182.3751,182.3844,7734.0
2020-07-21 15:10:00,195.25,195.35,194.93,194.98,10469.0,182.3657,182.4591,182.0668,182.1135,10469.0
2020-07-21 15:20:00,194.99,195.04,194.57,194.62,16787.0,182.1229,182.1696,181.7306,181.7773,16787.0
2020-07-21 15:30:00,194.68,194.73,194.33,194.36,13846.0,181.8333,181.88,181.5064,181.5344,13846.0
2020-07-21 15:40:00,194.34,194.94,194.31,194.75,21904.0,181.5158,182.0762,181.4877,181.8987,21904.0
2020-07-21 15:50:00,194.65,194.65,194.16,194.45,64352.0,181.8053,181.8053,181.3476,181.6185,64352.0
2020-07-22 09:30:00,194.34,195.01,193.26,194.73,20625.0,181.5158,182.1416,180.507,181.88,20625.0
2020-07-22 09:40:00,194.85,194.99,194.56,194.9,12527.0,181.9921,182.1229,181.7212,182.0388,12527.0
2020-07-22 09:50:00,194.88,195.24,194.68,194.79,6505.0,182.0201,182.3564,181.8333,181.9361,6505.0
2020-07-22 10:00:00,194.78,194.78,194.23,194.55,5571.0,181.9267,181.9267,181.413,181.7119,5571.0
2020-07-22 10:10:00,194.65,194.86,194.33,194.77,3385.0,181.8053,182.0015,181.5064,181.9174,3385.0
2020-07-22 10:20:00,194.73,194.89,194.52,194.7,7986.0,181.88,182.0295,181.6839,181.852,7986.0
2020-07-22 10:30:00,194.67,194.93,194.32,194.91,8714.0,181.824,182.0668,181.4971,182.0482,8714.0
2020-07-22 10:40:00,194.91,195.06,194.73,194.8,6335.0,182.0482,182.1883,181.88,181.9454,6335.0
2020-07-22 10:50:00,194.75,195.27,194.71,195.25,9498.0,181.8987,182.3844,181.8614,182.3657,9498.0
2020-07-22 11:00:00,195.2,195.43,194.96,194.98,9245.0,182.319,182.5338,182.0949,182.1135,9245.0
2020-07-22 11:10:00,194.98,195.07,194.77,194.91,12550.0,182.1135,182.1976,181.9174,182.0482,12550.0
2020-07-22 11:20:00,194.92,195.23,194.92,195.13,4807.0,182.0575,182.347,182.0575,182.2536,4807.0
2020-07-22 11:30:00,195.19,195.39,195.18,195.36,5560.0,182.3097,182.4965,182.3003,182.4685,5560.0
2020-07-22 11:40:00,195.5,195.56,195.25,195.26,4630.0,182.5992,182.6553,182.3657,182.3751,4630.0
2020-07-22 11:50:00,195.25,195.34,195.16,195.21,5787.0,182.3657,182.4498,182.2817,182.3284,5787.0
2020-07-22 12:00:00,195.17,195.37,194.97,195.1,10136.0,182.291,182.4778,182.1042,182.2256,10136.0
2020-07-22 12:10:00,195.08,195.17,194.9,194.9,6766.0,182.2069,182.291,182.0388,182.0388,6766.0
2020-07-22 12:20:00,194.97,195.02,194.64,194.64,4725.0,182.1042,182.1509,181.796,181.796,4725.0
2020-07-22 12:30:00,194.71,194.71,194.41,194.47,8088.0,181.8614,181.8614,181.5811,181.6372,8088.0
2020-07-22 12:40:00,194.48,194.6,194.26,194.6,9159.0,181.6465,181.7586,181.441,181.7586,9159.0
2020-07-22 12:50:00,194.65,195.21,194.62,195.01,15890.0,181.8053,182.3284,181.7773,182.1416,15890.0
2020-07-22 13:00:00,195.01,195.14,194.79,194.92,6042.0,182.1416,182.263,181.9361,182.0575,6042.0
2020-07-22 13:10:00,194.95,195.14,194.88,195.11,5562.0,182.0855,182.263,182.0201,182.235,5562.0
2020-07-22 13:20:00,195.07,195.11,194.84,194.85,6888.0,182.1976,182.235,181.9828,181.9921,6888.0
2020-07-22 13:30:00,194.89,194.89,194.5,194.66,9456.0,182.0295,182.0295,181.6652,181.8147,9456.0
2020-07-22 13:40:00,194.67,194.72,194.25,194.31,5890.0,181.824,181.8707,181.4317,181.4877,5890.0
2020-07-22 13:50:00,194.3,194.33,194.09,194.15,4908.0,181.4784,181.5064,181.2823,181.3383,4908.0
2020-07-22 14:00:00,194.14,194.64,194.14,194.34,6545.0,181.329,181.796,181.329,181.5158,6545.0
2020-07-22 14:10:00,194.36,194.4,194.2,194.39,5317.0,181.5344,181.5718,181.385,181.5625,5317.0
2020-07-22 14:20:00,194.38,194.43,194.27,194.37,4020.0,181.5531,181.5998,181.4504,181.5438,4020.0
2020-07-22 14:30:00,194.39,194.68,194.3,194.68,8012.0,181.5625,181.8333,181.4784,181.8333,8012.0
2020-07-22 14:40:00,194.72,194.72,194.41,194.51,6229.0,181.8707,181.8707,181.5811,181.6745,6229.0
2020-07-22 14:50:00,194.55,194.67,194.37,194.52,10482.0,181.7119,181.824,181.5438,181.6839,10482.0
2020-07-22 15:00:00,194.57,194.62,194.41,194.55,8192.0,181.7306,181.7773,181.5811,181.7119,8192.0
2020-07-22 15:10:00,194.58,195.0,194.51,194.83,13242.0,181.7399,182.1322,181.6745,181.9734,13242.0
2020-07-22 15:20:00,194.87,195.01,194.85,194.87,10177.0,182.0108,182.1416,181.9921,182.0108,10177.0
2020-07-22 15:30:00,194.89,195.07,194.81,195.05,12101.0,182.0295,182.1976,181.9548,182.1789,12101.0
2020-07-22 15:40:00,195.08,195.66,195.08,195.59,20131.0,182.2069,182.7487,182.2069,182.6833,20131.0
2020-07-22 15:50:00,195.64,195.87,195.38,195.73,51756.0,182.73,182.9448,182.4871,182.814,51756.0
2020-07-23 09:30:00,196.78,197.65,195.03,196.73,24357.0,183.7948,184.6073,182.1602,183.7481,24357.0
2020-07-23 09:40:00,196.67,196.83,196.45,196.74,6647.0,183.692,183.8415,183.4865,183.7574,6647.0
2020-07-23 09:50:00,196.74,197.03,196.69,197.03,3608.0,183.7574,184.0283,183.7107,184.0283,3608.0
2020-07-23 10:00:00,197.15,197.16,196.72,196.76,12237.0,184.1403,184.1497,183.7387,183.7761,12237.0
2020-07-23 10:10:00,196.67,196.81,196.16,196.61,6051.0,183.692,183.8228,183.2157,183.636,6051.0
2020-07-23 10:20:00,196.53,196.6,196.24,196.43,8609.0,183.5613,183.6266,183.2904,183.4679,8609.0
2020-07-23 10:30:00,196.46,196.72,196.07,196.19,11356.0,183.4959,183.7387,183.1316,183.2437,11356.0
2020-07-23 10:40:00,196.29,196.56,196.26,196.39,6571.0,183.3371,183.5893,183.3091,183.4305,6571.0
2020-07-23 10:50:00,196.43,196.48,195.54,195.59,9586.0,183.4679,183.5146,182.6366,182.6833,9586.0
2020-07-23 11:00:00,195.6,195.85,195.27,195.41,9728.0,182.6926,182.9261,182.3844,182.5152,9728.0
2020-07-23 11:10:00,195.53,195.81,195.36,195.51,8735.0,182.6272,182.8888,182.4685,182.6086,8735.0
2020-07-23 11:20:00,195.52,196.26,195.39,196.19,8501.0,182.6179,183.3091,182.4965,183.2437,8501.0
2020-07-23 11:30:00,196.17,196.44,196.11,196.37,5356.0,183.225,183.4772,183.169,183.4118,5356.0
2020-07-23 11:40:00,196.38,196.52,196.1,196.52,4100.0,183.4212,183.5519,183.1596,183.5519,4100.0
2020-07-23 11:50:00,196.27,196.72,196.27,196.61,4004.0,183.3184,183.7387,183.3184,183.636,4004.0
2020-07-23 12:00:00,196.66,196.67,196.45,196.49,3659.0,183.6827,183.692,183.4865,183.5239,3659.0
2020-07-23 12:10:00,196.43,196.63,196.42,196.49,4646.0,183.4679,183.6547,183.4585,183.5239,4646.0
2020-07-23 12:20:00,196.49,196.55,196.04,196.09,4569.0,183.5239,183.5799,183.1036,183.1503,4569.0
2020-07-23 12:30:00,196.19,196.27,195.84,195.89,6022.0,183.2437,183.3184,182.9168,182.9635,6022.0
2020-07-23 12:40:00,195.95,196.31,195.88,196.06,5901.0,183.0195,183.3558,182.9541,183.1223,5901.0
2020-07-23 12:50:00,196.0,196.01,195.69,195.74,5364.0,183.0662,183.0756,182.7767,182.8234,5364.0
2020-07-23 13:00:00,195.71,195.8,195.52,195.66,3990.0,182.7954,182.8794,182.6179,182.7487,3990.0
2020-07-23 13:10:00,195.5,195.58,195.08,195.28,6744.0,182.5992,182.6739,182.2069,182.3937,6744.0
2020-07-23 13:20:00,195.2,195.31,195.12,195.14,9934.0,182.319,182.4218,182.2443,182.263,9934.0
2020-07-23 13:30:00,195.13,195.36,195.12,195.27,5716.0,182.2536,182.4685,182.2443,182.3844,5716.0
2020-07-23 13:40:00,195.25,195.36,194.92,195.03,7714.0,182.3657,182.4685,182.0575,182.1602,7714.0
2020-07-23 13:50:00,194.94,195.03,194.69,194.97,7304.0,182.0762,182.1602,181.8427,182.1042,7304.0
2020-07-23 14:00:00,194.92,194.94,194.39,194.39,16846.0,182.0575,182.0762,181.5625,181.5625,16846.0
2020-07-23 14:10:00,194.36,194.37,194.0,194.18,7922.0,181.5344,181.5438,181.1982,181.3663,7922.0
2020-07-23 14:20:00,194.12,194.25,193.9,193.95,9907.0,181.3103,181.4317,181.1048,181.1515,9907.0
2020-07-23 14:30:00,193.96,194.46,193.81,193.81,11952.0,181.1608,181.6278,181.0207,181.0207,11952.0
2020-07-23 14:40:00,193.88,194.5,193.88,194.49,6615.0,181.0861,181.6652,181.0861,181.6559,6615.0
2020-07-23 14:50:00,194.55,194.61,194.25,194.4,5195.0,181.7119,181.768,181.4317,181.5718,5195.0
2020-07-23 15:00:00,194.5,194.63,193.94,194.26,8014.0,181.6652,181.7866,181.1422,181.441,8014.0
2020-07-23 15:10:00,194.2,194.46,194.1,194.32,6578.0,181.385,181.6278,181.2916,181.4971,6578.0
2020-07-23 15:20:00,194.34,194.42,193.76,193.95,12331.0,181.5158,181.5905,180.974,181.1515,12331.0
2020-07-23 15:30:00,193.96,194.12,193.54,194.03,14366.0,181.1608,181.3103,180.7686,181.2262,14366.0
2020-07-23 15:40:00,193.94,194.07,193.68,193.75,19915.0,181.1422,181.2636,180.8993,180.9647,19915.0
2020-07-23 15:50:00,193.64,194.16,193.45,193.93,65515.0,180.862,181.3476,180.6845,181.1328,65515.0
2020-07-24 09:30:00,192.46,193.97,192.46,192.92,66097.0,179.7598,181.1702,179.7598,180.1895,66097.0
2020-07-24 09:40:00,193.23,193.62,192.63,192.99,14255.0,180.479,180.8433,179.9186,180.2549,14255.0
2020-07-24 09:50:00,193.22,193.42,193.05,193.36,9837.0,180.4697,180.6565,180.3109,180.6004,9837.0
2020-07-24 10:00:00,193.54,193.85,193.35,193.84,12625.0,180.7686,181.0581,180.5911,181.0488,12625.0
2020-07-24 10:10:00,193.84,193.99,193.63,193.96,8938.0,181.0488,181.1889,180.8526,181.1608,8938.0
2020-07-24 10:20:00,193.92,193.92,193.32,193.32,16228.0,181.1235,181.1235,180.5631,180.5631,16228.0
2020-07-24 10:30:00,193.39,193.44,192.36,192.53,9409.0,180.6285,180.6752,179.6664,179.8252,9409.0
2020-07-24 10:40:00,192.56,192.68,192.36,192.37,4941.0,179.8532,179.9653,179.6664,179.6758,4941.0
2020-07-24 10:50:00,192.23,192.43,192.19,192.41,6080.0,179.545,179.7318,179.5076,179.7131,6080.0
2020-07-24 11:00:00,192.45,192.58,192.32,192.4,5800.0,179.7505,179.8719,179.6291,179.7038,5800.0
2020-07-24 11:10:00,192.4,192.47,192.25,192.25,6563.0,179.7038,179.7692,179.5637,179.5637,6563.0
2020-07-24 11:20:00,192.3,192.34,192.04,192.31,8518.0,179.6104,179.6477,179.3675,179.6197,8518.0
2020-07-24 11:30:00,192.28,192.39,192.08,192.13,8132.0,179.5917,179.6944,179.4049,179.4516,8132.0
2020-07-24 11:40:00,192.16,192.21,191.68,191.72,7186.0,179.4796,179.5263,179.0313,179.0687,7186.0
2020-07-24 11:50:00,191.72,191.81,191.58,191.78,6192.0,179.0687,179.1527,178.9379,179.1247,6192.0
2020-07-24 12:00:00,191.84,191.84,191.52,191.57,6816.0,179.1807,179.1807,178.8819,178.9286,6816.0
2020-07-24 12:10:00,191.61,191.73,191.26,191.32,14117.0,178.9659,179.078,178.639,178.6951,14117.0
2020-07-24 12:20:00,191.33,191.37,191.01,191.04,16707.0,178.7044,178.7418,178.4055,178.4335,16707.0
2020-07-24 12:30:00,191.03,191.38,191.0,191.31,11169.0,178.4242,178.7511,178.3962,178.6857,11169.0
2020-07-24 12:40:00,191.23,191.23,190.98,191.04,5884.0,178.611,178.611,178.3775,178.4335,5884.0
2020-07-24 12:50:00,190.96,190.96,190.76,190.82,6328.0,178.3588,178.3588,178.172,178.228,6328.0
2020-07-24 13:00:00,190.81,190.86,190.46,190.49,5350.0,178.2187,178.2654,177.8918,177.9198,5350.0
2020-07-24 13:10:00,190.46,190.47,190.29,190.37,7898.0,177.8918,177.9011,177.733,177.8077,7898.0
2020-07-24 13:20:00,190.37,190.72,190.37,190.71,5196.0,177.8077,178.1346,177.8077,178.1253,5196.0
2020-07-24 13:30:00,190.67,190.68,190.42,190.51,4534.0,178.0879,178.0973,177.8544,177.9385,4534.0
2020-07-24 13:40:00,190.56,190.98,190.53,190.94,6001.0,177.9852,178.3775,177.9572,178.3401,6001.0
2020-07-24 13:50:00,190.92,191.27,190.83,191.26,9653.0,178.3214,178.6484,178.2374,178.639,9653.0
2020-07-24 14:00:00,191.24,191.56,191.18,191.25,16036.0,178.6203,178.9192,178.5643,178.6297,16036.0
2020-07-24 14:10:00,191.31,191.39,191.09,191.16,6435.0,178.6857,178.7604,178.4802,178.5456,6435.0
2020-07-24 14:20:00,191.17,191.28,191.06,191.15,24193.0,178.555,178.6577,178.4522,178.5363,24193.0
2020-07-24 14:30:00,191.15,191.7,191.12,191.63,9111.0,178.5363,179.05,178.5083,178.9846,9111.0
2020-07-24 14:40:00,191.64,191.8,191.47,191.6,12305.0,178.9939,179.1434,178.8352,178.9566,12305.0
2020-07-24 14:50:00,191.56,191.58,191.33,191.37,5037.0,178.9192,178.9379,178.7044,178.7418,5037.0
2020-07-24 15:00:00,191.39,191.61,191.36,191.45,8803.0,178.7604,178.9659,178.7324,178.8165,8803.0
2020-07-24 15:10:00,191.39,191.56,191.19,191.2,24297.0,178.7604,178.9192,178.5736,178.583,24297.0
2020-07-24 15:20:00,191.25,191.32,190.99,191.03,10391.0,178.6297,178.6951,178.3868,178.4242,10391.0
2020-07-24 15:30:00,191.13,191.37,190.78,191.34,14549.0,178.5176,178.7418,178.1907,178.7137,14549.0
2020-07-24 15:40:00,191.31,191.49,191.09,191.11,34004.0,178.6857,178.8538,178.4802,178.4989,34004.0
2020-07-24 15:50:00,191.11,191.8,191.04,191.76,112289.0,178.4989,179.1434,178.4335,179.106,112289.0
2020-07-27 09:30:00,192.34,192.66,191.05,191.29,32522.0,179.6477,179.9466,178.4429,178.667,32522.0
2020-07-27 09:40:00,191.28,192.73,191.28,192.58,17797.0,178.6577,180.012,178.6577,179.8719,17797.0
2020-07-27 09:50:00,192.58,192.88,192.21,192.83,20931.0,179.8719,180.1521,179.5263,180.1054,20931.0
2020-07-27 10:00:00,192.87,192.87,192.29,192.59,11268.0,180.1428,180.1428,179.601,179.8812,11268.0
2020-07-27 10:10:00,192.56,193.18,192.41,193.15,8159.0,179.8532,180.4323,179.7131,180.4043,8159.0
2020-07-27 10:20:00,193.18,193.19,192.52,192.84,17210.0,180.4323,180.4417,179.8159,180.1148,17210.0
2020-07-27 10:30:00,192.8,193.19,192.5,193.16,6171.0,180.0774,180.4417,179.7972,180.4136,6171.0
2020-07-27 10:40:00,193.11,193.11,192.73,192.73,9194.0,180.3669,180.3669,180.012,180.012,9194.0
2020-07-27 10:50:00,192.7,192.88,192.38,192.54,13102.0,179.984,180.1521,179.6851,179.8345,13102.0
2020-07-27 11:00:00,192.49,192.87,192.49,192.87,12773.0,179.7878,180.1428,179.7878,180.1428,12773.0
2020-07-27 11:10:00,192.84,193.15,192.78,193.01,8760.0,180.1148,180.4043,180.0587,180.2735,8760.0
2020-07-27 11:20:00,193.01,193.12,192.91,193.03,11311.0,180.2735,180.3763,180.1801,180.2922,11311.0
2020-07-27 11:30:00,193.09,193.43,193.06,193.38,7043.0,180.3483,180.6658,180.3202,180.6191,7043.0
2020-07-27 11:40:00,193.41,193.54,193.29,193.47,20870.0,180.6471,180.7686,180.5351,180.7032,20870.0
2020-07-27 11:50:00,193.36,193.36,192.93,192.93,7822.0,180.6004,180.6004,180.1988,180.1988,7822.0
2020-07-27 12:00:00,192.9,192.92,192.6,192.72,11794.0,180.1708,180.1895,179.8906,180.0027,11794.0
2020-07-27 12:10:00,192.72,192.73,192.58,192.58,4302.0,180.0027,180.012,179.8719,179.8719,4302.0
2020-07-27 12:20:00,192.65,192.71,192.48,192.56,6177.0,179.9373,179.9933,179.7785,179.8532,6177.0
2020-07-27 12:30:00,192.54,192.59,192.25,192.36,10874.0,179.8345,179.8812,179.5637,179.6664,10874.0
2020-07-27 12:40:00,192.41,192.46,192.17,192.3,12358.0,179.7131,179.7598,179.489,179.6104,12358.0
2020-07-27 12:50:00,192.21,192.32,192.09,192.12,6684.0,179.5263,179.6291,179.4142,179.4423,6684.0
2020-07-27 13:00:00,192.14,192.45,192.11,192.36,12726.0,179.4609,179.7505,179.4329,179.6664,12726.0
2020-07-27 13:10:00,192.32,192.44,192.02,192.17,10578.0,179.6291,179.7411,179.3489,179.489,10578.0
2020-07-27 13:20:00,192.19,192.4,192.11,192.27,6500.0,179.5076,179.7038,179.4329,179.5824,6500.0
2020-07-27 13:30:00,192.25,192.27,192.1,192.21,6690.0,179.5637,179.5824,179.4236,179.5263,6690.0
2020-07-27 13:40:00,192.2,192.22,191.89,191.9,8454.0,179.517,179.5357,179.2274,179.2368,8454.0
2020-07-27 13:50:00,191.9,192.16,191.78,192.0,7627.0,179.2368,179.4796,179.1247,179.3302,7627.0
2020-07-27 14:00:00,192.03,192.18,191.92,192.18,6407.0,179.3582,179.4983,179.2555,179.4983,6407.0
2020-07-27 14:10:00,192.17,192.22,191.9,192.05,6120.0,179.489,179.5357,179.2368,179.3769,6120.0
2020-07-27 14:20:00,192.13,192.35,192.12,192.35,10470.0,179.4516,179.6571,179.4423,179.6571,10470.0
2020-07-27 14:30:00,192.36,192.36,192.05,192.24,8003.0,179.6664,179.6664,179.3769,179.5543,8003.0
2020-07-27 14:40:00,192.22,192.29,192.1,192.11,5801.0,179.5357,179.601,179.4236,179.4329,5801.0
2020-07-27 14:50:00,192.08,192.33,192.0,192.31,15815.0,179.4049,179.6384,179.3302,179.6197,15815.0
2020-07-27 15:00:00,192.33,192.48,192.27,192.39,13148.0,179.6384,179.7785,179.5824,179.6944,13148.0
2020-07-27 15:10:00,192.39,192.4,192.21,192.32,11554.0,179.6944,179.7038,179.5263,179.6291,11554.0
2020-07-27 15:20:00,192.32,192.69,192.32,192.66,10694.0,179.6291,179.9746,179.6291,179.9466,10694.0
2020-07-27 15:30:00,192.63,192.7,192.44,192.47,24906.0,179.9186,179.984,179.7411,179.7692,24906.0
2020-07-27 15:40:00,192.48,192.69,192.42,192.68,16222.0,179.7785,179.9746,179.7225,179.9653,16222.0
2020-07-27 15:50:00,192.64,192.9,192.37,192.82,50908.0,179.9279,180.1708,179.6758,180.0961,50908.0
2020-07-28 09:30:00,191.65,192.49,191.33,191.52,25077.0,179.0033,179.7878,178.7044,178.8819,25077.0
2020-07-28 09:40:00,191.45,191.72,191.09,191.2,9687.0,178.8165,179.0687,178.4802,178.583,9687.0
2020-07-28 09:50:00,191.16,191.16,190.44,190.56,14869.0,178.5456,178.5456,177.8731,177.9852,14869.0
2020-07-28 10:00:00,190.72,191.15,190.54,191.06,17642.0,178.1346,178.5363,177.9665,178.4522,17642.0
2020-07-28 10:10:00,191.13,191.44,190.78,191.44,23167.0,178.5176,178.8071,178.1907,178.8071,23167.0
2020-07-28 10:20:00,191.34,191.82,191.34,191.81,9982.0,178.7137,179.1621,178.7137,179.1527,9982.0
2020-07-28 10:30:00,191.91,191.93,191.45,191.69,9641.0,179.2461,179.2648,178.8165,179.0406,9641.0
2020-07-28 10:40:00,191.68,191.81,191.5,191.51,8807.0,179.0313,179.1527,178.8632,178.8725,8807.0
2020-07-28 10:50:00,191.51,191.63,191.32,191.54,6881.0,178.8725,178.9846,178.6951,178.9005,6881.0
2020-07-28 11:00:00,191.58,191.65,191.09,191.3,7375.0,178.9379,179.0033,178.4802,178.6764,7375.0
2020-07-28 11:10:00,191.38,191.94,191.31,191.88,10973.0,178.7511,179.2741,178.6857,179.2181,10973.0
2020-07-28 11:20:00,191.9,192.43,191.9,192.25,13102.0,179.2368,179.7318,179.2368,179.5637,13102.0
2020-07-28 11:30:00,192.17,192.65,192.17,192.57,5969.0,179.489,179.9373,179.489,179.8626,5969.0
2020-07-28 11:40:00,192.63,192.87,192.58,192.8,7231.0,179.9186,180.1428,179.8719,180.0774,7231.0
2020-07-28 11:50:00,192.8,192.81,192.58,192.7,7532.0,180.0774,180.0867,179.8719,179.984,7532.0
2020-07-28 12:00:00,192.68,192.88,192.49,192.83,18879.0,179.9653,180.1521,179.7878,180.1054,18879.0
2020-07-28 12:10:00,192.8,192.83,192.6,192.66,5920.0,180.0774,180.1054,179.8906,179.9466,5920.0
2020-07-28 12:20:00,192.62,192.83,192.53,192.8,16502.0,179.9093,180.1054,179.8252,180.0774,16502.0
2020-07-28 12:30:00,192.79,193.05,192.69,192.86,35567.0,180.068,180.3109,179.9746,180.1334,35567.0
2020-07-28 12:40:00,192.95,193.02,192.83,192.96,7773.0,180.2175,180.2829,180.1054,180.2268,7773.0
2020-07-28 12:50:00,192.95,193.03,192.83,192.97,4780.0,180.2175,180.2922,180.1054,180.2362,4780.0
2020-07-28 13:00:00,192.97,193.05,192.88,192.98,8530.0,180.2362,180.3109,180.1521,180.2455,8530.0
2020-07-28 13:10:00,192.96,192.96,192.78,192.81,3522.0,180.2268,180.2268,180.0587,180.0867,3522.0
2020-07-28 13:20:00,192.8,192.98,192.77,192.78,25207.0,180.0774,180.2455,180.0494,180.0587,25207.0
2020-07-28 13:30:00,192.73,192.83,192.66,192.66,5663.0,180.012,180.1054,179.9466,179.9466,5663.0
2020-07-28 13:40:00,192.64,192.74,192.6,192.68,4840.0,179.9279,180.0213,179.8906,179.9653,4840.0
2020-07-28 13:50:00,192.67,192.89,192.67,192.79,3780.0,179.956,180.1615,179.956,180.068,3780.0
2020-07-28 14:00:00,192.84,193.0,192.81,192.92,3642.0,180.1148,180.2642,180.0867,180.1895,3642.0
2020-07-28 14:10:00,193.03,193.21,193.0,193.09,5422.0,180.2922,180.4603,180.2642,180.3483,5422.0
2020-07-28 14:20:00,193.04,193.13,192.67,192.7,14482.0,180.3016,180.3856,179.956,179.984,14482.0
2020-07-28 14:30:00,192.74,192.8,192.58,192.8,2909.0,180.0213,180.0774,179.8719,180.0774,2909.0
2020-07-28 14:40:00,192.79,192.87,192.57,192.61,21773.0,180.068,180.1428,179.8626,179.8999,21773.0
2020-07-28 14:50:00,192.61,192.74,192.58,192.62,12596.0,179.8999,180.0213,179.8719,179.9093,12596.0
2020-07-28 15:00:00,192.58,192.62,192.32,192.36,15574.0,179.8719,179.9093,179.6291,179.6664,15574.0
2020-07-28 15:10:00,192.36,192.62,192.19,192.54,6835.0,179.6664,179.9093,179.5076,179.8345,6835.0
2020-07-28 15:20:00,192.57,192.77,192.28,192.34,23847.0,179.8626,180.0494,179.5917,179.6477,23847.0
2020-07-28 15:30:00,192.37,192.6,192.27,192.35,20374.0,179.6758,179.8906,179.5824,179.6571,20374.0
2020-07-28 15:40:00,192.35,192.52,192.25,192.33,32717.0,179.6571,179.8159,179.5637,179.6384,32717.0
2020-07-28 15:50:00,192.28,192.65,192.25,192.61,85014.0,179.5917,179.9373,179.5637,179.8999,85014.0
2020-07-29 09:30:00,192.6,193.3,192.18,192.33,63566.0,179.8906,180.5444,179.4983,179.6384,63566.0
2020-07-29 09:40:00,192.47,192.73,192.43,192.53,44144.0,179.7692,180.012,179.7318,179.8252,44144.0
2020-07-29 09:50:00,192.53,192.86,192.44,192.74,28509.0,179.8252,180.1334,179.7411,180.0213,28509.0
2020-07-29 10:00:00,192.78,193.17,192.51,192.58,20044.0,180.0587,180.423,179.8065,179.8719,20044.0
2020-07-29 10:10:00,192.46,192.87,192.36,192.8,22280.0,179.7598,180.1428,179.6664,180.0774,22280.0
2020-07-29 10:20:00,192.84,192.84,192.56,192.62,13727.0,180.1148,180.1148,179.8532,179.9093,13727.0
2020-07-29 10:30:00,192.58,192.68,192.46,192.63,11014.0,179.8719,179.9653,179.7598,179.9186,11014.0
2020-07-29 10:40:00,192.62,193.02,192.62,193.0,22453.0,179.9093,180.2829,179.9093,180.2642,22453.0
2020-07-29 10:50:00,192.97,193.02,192.67,192.75,17170.0,180.2362,180.2829,179.956,180.0307,17170.0
2020-07-29 11:00:00,192.77,193.37,192.72,193.16,41724.0,180.0494,180.6098,180.0027,180.4136,41724.0
2020-07-29 11:10:00,193.18,193.24,192.98,193.02,28491.0,180.4323,180.4884,180.2455,180.2829,28491.0
2020-07-29 11:20:00,193.02,193.12,192.66,192.82,17763.0,180.2829,180.3763,179.9466,180.0961,17763.0
2020-07-29 11:30:00,192.81,193.17,192.69,192.99,24981.0,180.0867,180.423,179.9746,180.2549,24981.0
2020-07-29 11:40:00,192.96,193.08,192.9,193.0,7921.0,180.2268,180.3389,180.1708,180.2642,7921.0
2020-07-29 11:50:00,193.0,193.02,192.88,192.89,5673.0,180.2642,180.2829,180.1521,180.1615,5673.0
2020-07-29 12:00:00,192.88,192.88,192.69,192.71,6169.0,180.1521,180.1521,179.9746,179.9933,6169.0
2020-07-29 12:10:00,192.74,192.91,192.73,192.89,8933.0,180.0213,180.1801,180.012,180.1615,8933.0
2020-07-29 12:20:00,193.0,193.07,192.91,193.0,11551.0,180.2642,180.3296,180.1801,180.2642,11551.0
2020-07-29 12:30:00,192.96,193.12,192.71,193.03,25524.0,180.2268,180.3763,179.9933,180.2922,25524.0
2020-07-29 12:40:00,193.0,193.03,192.88,192.89,7383.0,180.2642,180.2922,180.1521,180.1615,7383.0
2020-07-29 12:50:00,192.93,192.95,192.69,192.77,37761.0,180.1988,180.2175,179.9746,180.0494,37761.0
2020-07-29 13:00:00,192.74,192.82,192.71,192.75,6056.0,180.0213,180.0961,179.9933,180.0307,6056.0
2020-07-29 13:10:00,192.74,192.8,192.55,192.56,4729.0,180.0213,180.0774,179.8439,179.8532,4729.0
2020-07-29 13:20:00,192.55,192.61,192.23,192.23,6506.0,179.8439,179.8999,179.545,179.545,6506.0
2020-07-29 13:30:00,192.28,192.28,192.12,192.18,3300.0,179.5917,179.5917,179.4423,179.4983,3300.0
2020-07-29 13:40:00,192.19,192.22,191.94,192.12,5059.0,179.5076,179.5357,179.2741,179.4423,5059.0
2020-07-29 13:50:00,192.13,192.13,191.9,192.0,6853.0,179.4516,179.4516,179.2368,179.3302,6853.0
2020-07-29 14:00:00,192.12,192.23,191.8,191.82,8766.0,179.4423,179.545,179.1434,179.1621,8766.0
2020-07-29 14:10:00,191.84,191.87,191.39,191.44,17703.0,179.1807,179.2088,178.7604,178.8071,17703.0
2020-07-29 14:20:00,191.44,191.58,190.97,191.09,27636.0,178.8071,178.9379,178.3681,178.4802,27636.0
2020-07-29 14:30:00,191.1,191.41,191.0,191.15,28565.0,178.4896,178.7791,178.3962,178.5363,28565.0
2020-07-29 14:40:00,191.17,191.31,190.86,190.9,24194.0,178.555,178.6857,178.2654,178.3028,24194.0
2020-07-29 14:50:00,190.88,190.98,190.46,190.58,27459.0,178.2841,178.3775,177.8918,178.0039,27459.0
2020-07-29 15:00:00,190.59,190.59,190.35,190.4,22571.0,178.0132,178.0132,177.7891,177.8358,22571.0
2020-07-29 15:10:00,190.42,190.99,190.32,190.97,21362.0,177.8544,178.3868,177.761,178.3681,21362.0
2020-07-29 15:20:00,190.95,190.99,190.56,190.83,32077.0,178.3495,178.3868,177.9852,178.2374,32077.0
2020-07-29 15:30:00,190.79,191.34,190.68,191.28,37743.0,178.2,178.7137,178.0973,178.6577,37743.0
2020-07-29 15:40:00,191.31,191.4,190.76,190.93,54871.0,178.6857,178.7698,178.172,178.3308,54871.0
2020-07-29 15:50:00,191.0,191.11,190.75,190.86,89715.0,178.3962,178.4989,178.1627,178.2654,89715.0
2020-07-30 09:30:00,189.59,190.61,188.73,190.04,29844.0,177.0792,178.0319,176.276,177.4995,29844.0
2020-07-30 09:40:00,190.43,190.65,189.99,189.99,10941.0,177.8638,178.0693,177.4528,177.4528,10941.0
2020-07-30 09:50:00,189.89,189.9,189.34,189.48,7550.0,177.3594,177.3688,176.8457,176.9765,7550.0
2020-07-30 10:00:00,189.42,190.01,189.04,190.01,11774.0,176.9204,177.4715,176.5655,177.4715,11774.0
2020-07-30 10:10:00,189.87,189.87,188.71,188.96,19781.0,177.3407,177.3407,176.2573,176.4908,19781.0
2020-07-30 10:20:00,188.73,188.83,187.75,188.52,25947.0,176.276,176.3694,175.3606,176.0798,25947.0
2020-07-30 10:30:00,188.52,189.46,188.47,189.46,16913.0,176.0798,176.9578,176.0331,176.9578,16913.0
2020-07-30 10:40:00,189.38,189.54,189.16,189.25,18840.0,176.8831,177.0325,176.6776,176.7616,18840.0
2020-07-30 10:50:00,189.16,189.24,188.78,189.16,15915.0,176.6776,176.7523,176.3227,176.6776,15915.0
2020-07-30 11:00:00,189.16,189.84,188.92,189.76,10670.0,176.6776,177.3127,176.4534,177.238,10670.0
2020-07-30 11:10:00,189.65,189.74,189.14,189.17,15029.0,177.1353,177.2193,176.6589,176.6869,15029.0
2020-07-30 11:20:00,189.14,189.39,188.92,189.02,9129.0,176.6589,176.8924,176.4534,176.5468,9129.0
2020-07-30 11:30:00,189.03,189.47,189.0,189.17,19573.0,176.5562,176.9671,176.5281,176.6869,19573.0
2020-07-30 11:40:00,189.07,189.45,189.04,189.38,8392.0,176.5935,176.9485,176.5655,176.8831,8392.0
2020-07-30 11:50:00,189.41,189.47,188.97,189.04,15033.0,176.9111,176.9671,176.5001,176.5655,15033.0
2020-07-30 12:00:00,189.1,189.55,187.83,188.65,137703.0,176.6215,177.0419,175.4354,176.2012,137703.0
2020-07-30 12:10:00,188.6,189.84,188.52,189.7,22142.0,176.1545,177.3127,176.0798,177.182,22142.0
2020-07-30 12:20:00,189.68,190.67,189.63,190.62,26059.0,177.1633,178.0879,177.1166,178.0412,26059.0
2020-07-30 12:30:00,190.63,191.12,190.59,191.0,38754.0,178.0506,178.5083,178.0132,178.3962,38754.0
2020-07-30 12:40:00,191.01,191.95,190.83,191.74,55120.0,178.4055,179.2835,178.2374,179.0873,55120.0
2020-07-30 12:50:00,191.81,192.54,191.74,192.54,44016.0,179.1527,179.8345,179.0873,179.8345,44016.0
2020-07-30 13:00:00,192.7,193.09,192.41,192.96,30659.0,179.984,180.3483,179.7131,180.2268,30659.0
2020-07-30 13:10:00,192.94,193.22,192.87,193.21,20544.0,180.2082,180.4697,180.1428,180.4603,20544.0
2020-07-30 13:20:00,193.2,193.22,192.61,192.64,24303.0,180.451,180.4697,179.8999,179.9279,24303.0
2020-07-30 13:30:00,192.64,192.71,192.22,192.38,22880.0,179.9279,179.9933,179.5357,179.6851,22880.0
2020-07-30 13:40:00,192.38,192.57,192.38,192.5,13124.0,179.6851,179.8626,179.6851,179.7972,13124.0
2020-07-30 13:50:00,192.52,192.68,192.5,192.63,23288.0,179.8159,179.9653,179.7972,179.9186,23288.0
2020-07-30 14:00:00,192.65,193.11,192.62,192.81,27077.0,179.9373,180.3669,179.9093,180.0867,27077.0
2020-07-30 14:10:00,192.78,192.89,192.59,192.81,22080.0,180.0587,180.1615,179.8812,180.0867,22080.0
2020-07-30 14:20:00,192.8,192.82,192.45,192.66,35661.0,180.0774,180.0961,179.7505,179.9466,35661.0
2020-07-30 14:30:00,192.63,192.86,192.56,192.84,51354.0,179.9186,180.1334,179.8532,180.1148,51354.0
2020-07-30 14:40:00,192.85,192.92,192.76,192.81,36560.0,180.1241,180.1895,180.04,180.0867,36560.0
2020-07-30 14:50:00,192.82,193.34,192.79,193.34,43360.0,180.0961,180.5818,180.068,180.5818,43360.0
2020-07-30 15:00:00,193.38,193.87,193.38,193.58,31654.0,180.6191,181.0768,180.6191,180.8059,31654.0
2020-07-30 15:10:00,193.58,193.83,193.49,193.83,22657.0,180.8059,181.0394,180.7219,181.0394,22657.0
2020-07-30 15:20:00,193.8,193.8,193.21,193.33,18119.0,181.0114,181.0114,180.4603,180.5724,18119.0
2020-07-30 15:30:00,193.35,193.58,193.29,193.36,16578.0,180.5911,180.8059,180.5351,180.6004,16578.0
2020-07-30 15:40:00,193.34,193.52,193.08,193.14,30741.0,180.5818,180.7499,180.3389,180.395,30741.0
2020-07-30 15:50:00,193.19,193.28,192.54,193.06,127451.0,180.4417,180.5257,179.8345,180.3202,127451.0
2020-07-31 09:30:00,193.03,193.53,192.35,193.33,37992.0,180.2922,180.7592,179.6571,180.5724,37992.0
2020-07-31 09:40:00,193.32,194.36,193.26,194.17,17086.0,180.5631,181.5344,180.507,181.357,17086.0
2020-07-31 09:50:00,194.15,194.15,193.3,193.31,30662.0,181.3383,181.3383,180.5444,180.5537,30662.0
2020-07-31 10:00:00,193.45,193.96,193.27,193.33,32316.0,180.6845,181.1608,180.5164,180.5724,32316.0
2020-07-31 10:10:00,193.35,193.5,193.04,193.08,24415.0,180.5911,180.7312,180.3016,180.3389,24415.0
2020-07-31 10:20:00,193.04,194.25,192.92,194.0,32291.0,180.3016,181.4317,180.1895,181.1982,32291.0
2020-07-31 10:30:00,193.98,194.59,193.83,193.83,15737.0,181.1795,181.7493,181.0394,181.0394,15737.0
2020-07-31 10:40:00,193.79,193.84,193.46,193.81,13610.0,181.0021,181.0488,180.6938,181.0207,13610.0
2020-07-31 10:50:00,193.84,194.1,193.67,194.1,10987.0,181.0488,181.2916,180.89,181.2916,10987.0
2020-07-31 11:00:00,194.05,194.39,193.92,194.31,9090.0,181.2449,181.5625,181.1235,181.4877,9090.0
2020-07-31 11:10:00,194.23,194.78,194.11,194.78,14052.0,181.413,181.9267,181.3009,181.9267,14052.0
2020-07-31 11:20:00,194.79,195.24,194.75,195.18,17743.0,181.9361,182.3564,181.8987,182.3003,17743.0
2020-07-31 11:30:00,195.12,195.21,194.46,194.53,10188.0,182.2443,182.3284,181.6278,181.6932,10188.0
2020-07-31 11:40:00,194.49,194.72,194.4,194.7,11060.0,181.6559,181.8707,181.5718,181.852,11060.0
2020-07-31 11:50:00,194.71,194.94,194.57,194.7,9947.0,181.8614,182.0762,181.7306,181.852,9947.0
2020-07-31 12:00:00,194.68,194.72,194.16,194.29,11318.0,181.8333,181.8707,181.3476,181.4691,11318.0
2020-07-31 12:10:00,194.34,194.44,193.96,194.27,13297.0,181.5158,181.6092,181.1608,181.4504,13297.0
2020-07-31 12:20:00,194.29,194.75,194.29,194.56,21368.0,181.4691,181.8987,181.4691,181.7212,21368.0
2020-07-31 12:30:00,194.51,194.51,193.73,193.8,13682.0,181.6745,181.6745,180.946,181.0114,13682.0
2020-07-31 12:40:00,193.8,193.82,193.59,193.7,13841.0,181.0114,181.0301,180.8153,180.918,13841.0
2020-07-31 12:50:00,193.73,194.23,193.61,194.17,35206.0,180.946,181.413,180.8339,181.357,35206.0
2020-07-31 13:00:00,194.2,194.75,194.0,194.74,23678.0,181.385,181.8987,181.1982,181.8894,23678.0
2020-07-31 13:10:00,194.78,195.18,194.47,194.55,91178.0,181.9267,182.3003,181.6372,181.7119,91178.0
2020-07-31 13:20:00,194.56,195.04,194.56,194.91,31671.0,181.7212,182.1696,181.7212,182.0482,31671.0
2020-07-31 13:30:00,194.88,194.88,194.5,194.58,11920.0,182.0201,182.0201,181.6652,181.7399,11920.0
2020-07-31 13:40:00,194.65,195.06,194.5,195.0,13981.0,181.8053,182.1883,181.6652,182.1322,13981.0
2020-07-31 13:50:00,194.97,195.34,194.89,194.93,11247.0,182.1042,182.4498,182.0295,182.0668,11247.0
2020-07-31 14:00:00,194.98,195.15,194.73,194.81,10838.0,182.1135,182.2723,181.88,181.9548,10838.0
2020-07-31 14:10:00,194.82,194.99,194.77,194.95,16598.0,181.9641,182.1229,181.9174,182.0855,16598.0
2020-07-31 14:20:00,194.91,195.59,194.91,195.56,17455.0,182.0482,182.6833,182.0482,182.6553,17455.0
2020-07-31 14:30:00,195.56,196.46,195.53,196.41,73727.0,182.6553,183.4959,182.6272,183.4492,73727.0
2020-07-31 14:40:00,196.41,196.46,195.77,196.21,40897.0,183.4492,183.4959,182.8514,183.2624,40897.0
2020-07-31 14:50:00,196.28,196.75,196.26,196.69,19265.0,183.3277,183.7667,183.3091,183.7107,19265.0
2020-07-31 15:00:00,196.73,196.9,196.47,196.8,19049.0,183.7481,183.9068,183.5052,183.8134,19049.0
2020-07-31 15:10:00,196.8,196.83,196.4,196.63,13942.0,183.8134,183.8415,183.4398,183.6547,13942.0
2020-07-31 15:20:00,196.62,196.79,196.34,196.52,15218.0,183.6453,183.8041,183.3838,183.5519,15218.0
2020-07-31 15:30:00,196.58,196.98,196.49,196.74,29472.0,183.608,183.9816,183.5239,183.7574,29472.0
2020-07-31 15:40:00,196.7,197.42,196.56,197.38,46372.0,183.72,184.3925,183.5893,184.3552,46372.0
2020-07-31 15:50:00,197.37,197.79,197.16,197.61,124604.0,184.3458,184.7381,184.1497,184.57,124604.0
2020-08-03 09:30:00,199.16,199.53,198.33,198.5,39129.0,186.0177,186.3633,185.2425,185.4013,39129.0
2020-08-03 09:40:00,198.49,199.0,198.05,198.73,40802.0,185.3919,185.8683,184.9809,185.6161,40802.0
2020-08-03 09:50:00,198.7,199.07,198.46,198.9,22901.0,185.5881,185.9336,185.3639,185.7749,22901.0
2020-08-03 10:00:00,198.96,199.24,198.57,198.71,25691.0,185.8309,186.0924,185.4666,185.5974,25691.0
2020-08-03 10:10:00,198.75,199.68,198.7,199.51,17434.0,185.6348,186.5034,185.5881,186.3446,17434.0
2020-08-03 10:20:00,199.54,199.66,199.18,199.18,18201.0,186.3726,186.4847,186.0364,186.0364,18201.0
2020-08-03 10:30:00,199.26,199.38,199.01,199.23,18885.0,186.1111,186.2232,185.8776,186.0831,18885.0
2020-08-03 10:40:00,199.19,199.19,198.58,198.7,17873.0,186.0457,186.0457,185.476,185.5881,17873.0
2020-08-03 10:50:00,198.74,198.93,198.36,198.5,23306.0,185.6254,185.8029,185.2705,185.4013,23306.0
2020-08-03 11:00:00,198.61,198.69,198.19,198.2,11252.0,185.504,185.5787,185.1117,185.1211,11252.0
2020-08-03 11:10:00,198.24,198.66,198.21,198.6,9113.0,185.1584,185.5507,185.1304,185.4947,9113.0
2020-08-03 11:20:00,198.7,198.97,198.44,198.53,10182.0,185.5881,185.8402,185.3452,185.4293,10182.0
2020-08-03 11:30:00,198.56,198.73,198.45,198.71,4926.0,185.4573,185.6161,185.3546,185.5974,4926.0
2020-08-03 11:40:00,198.73,198.81,198.52,198.72,6437.0,185.6161,185.6908,185.4199,185.6067,6437.0
2020-08-03 11:50:00,198.59,198.68,198.49,198.5,5000.0,185.4853,185.5694,185.3919,185.4013,5000.0
2020-08-03 12:00:00,198.47,198.63,198.34,198.47,15653.0,185.3732,185.5227,185.2518,185.3732,15653.0
2020-08-03 12:10:00,198.47,198.54,198.14,198.15,7899.0,185.3732,185.4386,185.065,185.0744,7899.0
2020-08-03 12:20:00,198.17,198.17,197.67,197.75,9150.0,185.093,185.093,184.626,184.7007,9150.0
2020-08-03 12:30:00,197.71,198.03,197.71,197.83,5494.0,184.6634,184.9623,184.6634,184.7755,5494.0
2020-08-03 12:40:00,197.92,197.93,197.45,197.82,7430.0,184.8595,184.8689,184.4205,184.7661,7430.0
2020-08-03 12:50:00,197.78,197.87,197.7,197.72,5971.0,184.7288,184.8128,184.654,184.6727,5971.0
2020-08-03 13:00:00,197.73,197.94,197.62,197.83,15721.0,184.6821,184.8782,184.5793,184.7755,15721.0
2020-08-03 13:10:00,197.82,197.84,197.5,197.56,13507.0,184.7661,184.7848,184.4672,184.5233,13507.0
2020-08-03 13:20:00,197.61,198.09,197.61,198.09,5872.0,184.57,185.0183,184.57,185.0183,5872.0
2020-08-03 13:30:00,198.11,198.28,197.9,198.28,3950.0,185.037,185.1958,184.8408,185.1958,3950.0
2020-08-03 13:40:00,198.3,198.4,197.97,198.07,4751.0,185.2145,185.3079,184.9062,184.9996,4751.0
2020-08-03 13:50:00,198.07,198.09,197.74,198.0,4770.0,184.9996,185.0183,184.6914,184.9342,4770.0
2020-08-03 14:00:00,198.1,198.37,198.01,198.01,7276.0,185.0276,185.2798,184.9436,184.9436,7276.0
2020-08-03 14:10:00,197.99,198.09,197.88,198.0,4411.0,184.9249,185.0183,184.8222,184.9342,4411.0
2020-08-03 14:20:00,198.04,198.25,197.96,198.12,6701.0,184.9716,185.1678,184.8969,185.0463,6701.0
2020-08-03 14:30:00,198.11,198.11,197.84,197.95,10465.0,185.037,185.037,184.7848,184.8875,10465.0
2020-08-03 14:40:00,197.87,197.97,197.67,197.95,4128.0,184.8128,184.9062,184.626,184.8875,4128.0
2020-08-03 14:50:00,197.95,198.27,197.94,198.24,7230.0,184.8875,185.1864,184.8782,185.1584,7230.0
2020-08-03 15:00:00,198.22,198.6,198.22,198.46,9653.0,185.1397,185.4947,185.1397,185.3639,9653.0
2020-08-03 15:10:00,198.49,198.61,198.28,198.41,9690.0,185.3919,185.504,185.1958,185.3172,9690.0
2020-08-03 15:20:00,198.37,198.53,198.24,198.48,11642.0,185.2798,185.4293,185.1584,185.3826,11642.0
2020-08-03 15:30:00,198.49,198.67,198.13,198.22,18969.0,185.3919,185.56,185.0557,185.1397,18969.0
2020-08-03 15:40:00,198.26,198.36,198.03,198.34,31299.0,185.1771,185.2705,184.9623,185.2518,31299.0
2020-08-03 15:50:00,198.32,198.65,198.11,198.19,68242.0,185.2331,185.5414,185.037,185.1117,68242.0
2020-08-04 09:30:00,198.23,198.59,197.41,197.41,33819.0,185.1491,185.4853,184.3832,184.3832,33819.0
2020-08-04 09:40:00,197.36,197.69,196.94,197.31,10345.0,184.3365,184.6447,183.9442,184.2898,10345.0
2020-08-04 09:50:00,197.26,197.91,197.12,197.27,20675.0,184.2431,184.8502,184.1123,184.2524,20675.0
2020-08-04 10:00:00,197.31,197.61,196.78,196.96,8038.0,184.2898,184.57,183.7948,183.9629,8038.0
2020-08-04 10:10:00,196.94,197.34,196.69,196.98,13414.0,183.9442,184.3178,183.7107,183.9816,13414.0
2020-08-04 10:20:00,197.04,197.04,196.42,196.54,8467.0,184.0376,184.0376,183.4585,183.5706,8467.0
2020-08-04 10:30:00,196.51,197.03,196.51,197.03,16073.0,183.5426,184.0283,183.5426,184.0283,16073.0
2020-08-04 10:40:00,197.04,197.61,196.86,197.52,6187.0,184.0376,184.57,183.8695,184.4859,6187.0
2020-08-04 10:50:00,197.63,197.9,197.42,197.74,8507.0,184.5887,184.8408,184.3925,184.6914,8507.0
2020-08-04 11:00:00,197.79,198.04,197.66,197.75,8001.0,184.7381,184.9716,184.6167,184.7007,8001.0
2020-08-04 11:10:00,197.74,198.16,197.74,198.09,6483.0,184.6914,185.0837,184.6914,185.0183,6483.0
2020-08-04 11:20:00,198.16,198.61,198.05,198.44,8280.0,185.0837,185.504,184.9809,185.3452,8280.0
2020-08-04 11:30:00,198.44,198.87,198.44,198.8,8124.0,185.3452,185.7468,185.3452,185.6815,8124.0
2020-08-04 11:40:00,198.81,199.29,198.69,198.69,13629.0,185.6908,186.1391,185.5787,185.5787,13629.0
2020-08-04 11:50:00,198.61,199.22,198.5,199.05,18154.0,185.504,186.0737,185.4013,185.915,18154.0
2020-08-04 12:00:00,199.24,199.3,198.93,199.02,8230.0,186.0924,186.1485,185.8029,185.8869,8230.0
2020-08-04 12:10:00,199.02,199.24,198.87,199.21,23614.0,185.8869,186.0924,185.7468,186.0644,23614.0
2020-08-04 12:20:00,199.25,199.25,198.81,198.81,16192.0,186.1018,186.1018,185.6908,185.6908,16192.0
2020-08-04 12:30:00,198.83,198.9,198.57,198.71,3941.0,185.7095,185.7749,185.4666,185.5974,3941.0
2020-08-04 12:40:00,198.68,198.71,198.39,198.39,3345.0,185.5694,185.5974,185.2985,185.2985,3345.0
2020-08-04 12:50:00,198.47,198.61,198.14,198.14,13009.0,185.3732,185.504,185.065,185.065,13009.0
2020-08-04 13:00:00,198.07,198.14,197.91,198.09,4825.0,184.9996,185.065,184.8502,185.0183,4825.0
2020-08-04 13:10:00,198.11,198.33,198.09,198.33,5700.0,185.037,185.2425,185.0183,185.2425,5700.0
2020-08-04 13:20:00,198.37,198.48,198.26,198.39,5850.0,185.2798,185.3826,185.1771,185.2985,5850.0
2020-08-04 13:30:00,198.36,198.92,198.33,198.9,8610.0,185.2705,185.7935,185.2425,185.7749,8610.0
2020-08-04 13:40:00,198.9,198.95,198.73,198.84,6620.0,185.7749,185.8216,185.6161,185.7188,6620.0
2020-08-04 13:50:00,198.82,198.96,198.78,198.96,4416.0,185.7001,185.8309,185.6628,185.8309,4416.0
2020-08-04 14:00:00,198.9,198.91,198.6,198.81,12175.0,185.7749,185.7842,185.4947,185.6908,12175.0
2020-08-04 14:10:00,198.77,199.15,198.75,199.15,4613.0,185.6534,186.0084,185.6348,186.0084,4613.0
2020-08-04 14:20:00,199.15,199.3,199.07,199.23,6294.0,186.0084,186.1485,185.9336,186.0831,6294.0
2020-08-04 14:30:00,199.19,199.26,199.05,199.09,9203.0,186.0457,186.1111,185.915,185.9523,9203.0
2020-08-04 14:40:00,199.09,199.43,199.09,199.37,6327.0,185.9523,186.2699,185.9523,186.2138,6327.0
2020-08-04 14:50:00,199.34,199.84,199.31,199.84,23687.0,186.1858,186.6528,186.1578,186.6528,23687.0
2020-08-04 15:00:00,199.85,199.87,199.63,199.85,9004.0,186.6622,186.6808,186.4567,186.6622,9004.0
2020-08-04 15:10:00,199.87,200.0,199.45,199.64,18870.0,186.6808,186.8023,186.2886,186.466,18870.0
2020-08-04 15:20:00,199.61,199.73,199.48,199.48,9932.0,186.438,186.5501,186.3166,186.3166,9932.0
2020-08-04 15:30:00,199.52,199.62,199.09,199.14,15281.0,186.3539,186.4473,185.9523,185.999,15281.0
2020-08-04 15:40:00,199.14,199.45,198.88,199.42,22203.0,185.999,186.2886,185.7562,186.2605,22203.0
2020-08-04 15:50:00,199.4,199.56,199.13,199.55,57573.0,186.2419,186.3913,185.9897,186.382,57573.0
2020-08-05 09:30:00,200.0,200.47,199.16,199.94,40999.0,186.8023,187.2413,186.0177,186.7462,40999.0
2020-08-05 09:40:00,199.65,199.93,199.28,199.28,11847.0,186.4754,186.7369,186.1298,186.1298,11847.0
2020-08-05 09:50:00,199.19,199.64,199.19,199.46,9426.0,186.0457,186.466,186.0457,186.2979,9426.0
2020-08-05 10:00:00,199.34,199.61,199.09,199.21,13462.0,186.1858,186.438,185.9523,186.0644,13462.0
2020-08-05 10:10:00,199.2,199.67,199.02,199.61,11337.0,186.0551,186.494,185.8869,186.438,11337.0
2020-08-05 10:20:00,199.63,199.86,199.58,199.63,18533.0,186.4567,186.6715,186.41,186.4567,18533.0
2020-08-05 10:30:00,199.69,199.99,199.65,199.86,19993.0,186.5127,186.7929,186.4754,186.6715,19993.0
2020-08-05 10:40:00,199.91,200.38,199.89,200.01,58021.0,186.7182,187.1572,186.6995,186.8116,58021.0
2020-08-05 10:50:00,200.08,200.18,199.96,200.1,10227.0,186.877,186.9704,186.7649,186.8957,10227.0
2020-08-05 11:00:00,200.11,200.18,199.9,200.09,5789.0,186.905,186.9704,186.7089,186.8863,5789.0
2020-08-05 11:10:00,200.1,200.18,199.99,200.09,16147.0,186.8957,186.9704,186.7929,186.8863,16147.0
2020-08-05 11:20:00,200.1,200.35,199.85,199.94,16627.0,186.8957,187.1292,186.6622,186.7462,16627.0
2020-08-05 11:30:00,200.0,200.17,199.99,200.09,7580.0,186.8023,186.9611,186.7929,186.8863,7580.0
2020-08-05 11:40:00,200.12,200.12,199.88,200.05,11653.0,186.9144,186.9144,186.6902,186.849,11653.0
2020-08-05 11:50:00,200.06,200.16,199.81,200.0,9802.0,186.8583,186.9517,186.6248,186.8023,9802.0
2020-08-05 12:00:00,199.99,200.05,199.83,200.05,5957.0,186.7929,186.849,186.6435,186.849,5957.0
2020-08-05 12:10:00,200.0,200.25,199.95,200.14,13715.0,186.8023,187.0358,186.7556,186.933,13715.0
2020-08-05 12:20:00,200.18,200.18,199.97,200.11,8073.0,186.9704,186.9704,186.7743,186.905,8073.0
2020-08-05 12:30:00,200.08,200.39,199.96,200.2,41269.0,186.877,187.1665,186.7649,186.9891,41269.0
2020-08-05 12:40:00,200.17,200.26,200.0,200.23,5669.0,186.9611,187.0451,186.8023,187.0171,5669.0
2020-08-05 12:50:00,200.23,200.29,200.07,200.27,5583.0,187.0171,187.0731,186.8677,187.0545,5583.0
2020-08-05 13:00:00,200.25,200.4,200.14,200.23,9858.0,187.0358,187.1759,186.933,187.0171,9858.0
2020-08-05 13:10:00,200.26,200.32,200.05,200.12,8704.0,187.0451,187.1012,186.849,186.9144,8704.0
2020-08-05 13:20:00,200.14,200.3,199.93,200.01,11319.0,186.933,187.0825,186.7369,186.8116,11319.0
2020-08-05 13:30:00,199.94,200.1,199.89,200.0,11508.0,186.7462,186.8957,186.6995,186.8023,11508.0
2020-08-05 13:40:00,199.97,200.04,199.91,199.99,6151.0,186.7743,186.8396,186.7182,186.7929,6151.0
2020-08-05 13:50:00,199.99,200.15,199.92,200.06,38486.0,186.7929,186.9424,186.7276,186.8583,38486.0
2020-08-05 14:00:00,200.05,200.99,200.05,200.98,6883.0,186.849,187.7269,186.849,187.7176,6883.0
2020-08-05 14:10:00,200.97,201.48,200.93,201.45,6171.0,187.7083,188.1846,187.6709,188.1566,6171.0
2020-08-05 14:20:00,201.46,201.6,201.24,201.4,8855.0,188.1659,188.2967,187.9604,188.1099,8855.0
2020-08-05 14:30:00,201.34,201.49,201.23,201.49,4490.0,188.0538,188.1939,187.9511,188.1939,4490.0
2020-08-05 14:40:00,201.5,201.59,201.32,201.56,7635.0,188.2033,188.2873,188.0352,188.2593,7635.0
2020-08-05 14:50:00,201.56,202.11,201.45,202.0,16501.0,188.2593,188.773,188.1566,188.6703,16501.0
2020-08-05 15:00:00,202.05,202.4,201.8,201.83,13867.0,188.717,189.0439,188.4835,188.5115,13867.0
2020-08-05 15:10:00,201.79,201.85,201.66,201.84,4257.0,188.4742,188.5302,188.3527,188.5209,4257.0
2020-08-05 15:20:00,201.82,201.93,201.56,201.6,11676.0,188.5022,188.6049,188.2593,188.2967,11676.0
2020-08-05 15:30:00,201.62,201.62,201.14,201.18,24873.0,188.3154,188.3154,187.867,187.9044,24873.0
2020-08-05 15:40:00,201.19,201.19,200.56,200.64,40024.0,187.9137,187.9137,187.3253,187.4,40024.0
2020-08-05 15:50:00,200.61,201.52,200.08,201.2,106595.0,187.372,188.222,186.877,187.9231,106595.0
2020-08-06 09:30:00,200.86,200.86,199.59,199.89,20316.0,187.6055,187.6055,186.4193,186.6995,20316.0
2020-08-06 09:40:00,199.9,200.07,199.49,199.84,9682.0,186.7089,186.8677,186.3259,186.6528,9682.0
2020-08-06 09:50:00,199.57,199.57,199.08,199.3,10099.0,186.4006,186.4006,185.943,186.1485,10099.0
2020-08-06 10:00:00,199.24,199.33,198.96,199.16,5438.0,186.0924,186.1765,185.8309,186.0177,5438.0
2020-08-06 10:10:00,199.06,199.37,198.96,199.2,5372.0,185.9243,186.2138,185.8309,186.0551,5372.0
2020-08-06 10:20:00,199.08,199.35,199.01,199.11,8207.0,185.943,186.1952,185.8776,185.971,8207.0
2020-08-06 10:30:00,199.07,199.46,198.88,198.95,6422.0,185.9336,186.2979,185.7562,185.8216,6422.0
2020-08-06 10:40:00,198.96,199.02,198.67,198.9,8487.0,185.8309,185.8869,185.56,185.7749,8487.0
2020-08-06 10:50:00,198.83,198.92,198.5,198.71,15861.0,185.7095,185.7935,185.4013,185.5974,15861.0
2020-08-06 11:00:00,198.73,198.84,198.47,198.47,9091.0,185.6161,185.7188,185.3732,185.3732,9091.0
2020-08-06 11:10:00,198.48,198.52,197.93,197.96,8791.0,185.3826,185.4199,184.8689,184.8969,8791.0
2020-08-06 11:20:00,197.9,198.05,197.46,197.47,17827.0,184.8408,184.9809,184.4299,184.4392,17827.0
2020-08-06 11:30:00,197.45,197.94,197.4,197.9,16954.0,184.4205,184.8782,184.3738,184.8408,16954.0
2020-08-06 11:40:00,197.86,198.31,197.85,198.29,9692.0,184.8035,185.2238,184.7941,185.2051,9692.0
2020-08-06 11:50:00,198.23,198.51,197.97,198.36,10527.0,185.1491,185.4106,184.9062,185.2705,10527.0
2020-08-06 12:00:00,198.39,198.51,198.04,198.46,13889.0,185.2985,185.4106,184.9716,185.3639,13889.0
2020-08-06 12:10:00,198.31,198.65,198.28,198.5,8700.0,185.2238,185.5414,185.1958,185.4013,8700.0
2020-08-06 12:20:00,198.46,198.5,198.36,198.47,13441.0,185.3639,185.4013,185.2705,185.3732,13441.0
2020-08-06 12:30:00,198.45,198.45,197.94,198.3,10919.0,185.3546,185.3546,184.8782,185.2145,10919.0
2020-08-06 12:40:00,198.3,198.68,198.16,198.56,8371.0,185.2145,185.5694,185.0837,185.4573,8371.0
2020-08-06 12:50:00,198.67,198.81,198.58,198.8,8003.0,185.56,185.6908,185.476,185.6815,8003.0
2020-08-06 13:00:00,198.76,198.85,198.69,198.81,5209.0,185.6441,185.7282,185.5787,185.6908,5209.0
2020-08-06 13:10:00,198.82,198.92,198.68,198.84,3500.0,185.7001,185.7935,185.5694,185.7188,3500.0
2020-08-06 13:20:00,198.89,199.13,198.82,199.03,5684.0,185.7655,185.9897,185.7001,185.8963,5684.0
2020-08-06 13:30:00,199.02,199.13,198.95,199.12,6159.0,185.8869,185.9897,185.8216,185.9803,6159.0
2020-08-06 13:40:00,199.11,199.16,198.85,199.16,6401.0,185.971,186.0177,185.7282,186.0177,6401.0
2020-08-06 13:50:00,199.18,199.26,199.02,199.04,5868.0,186.0364,186.1111,185.8869,185.9056,5868.0
2020-08-06 14:00:00,199.05,199.11,198.88,199.01,11866.0,185.915,185.971,185.7562,185.8776,11866.0
2020-08-06 14:10:00,199.01,199.17,198.94,199.13,9695.0,185.8776,186.027,185.8122,185.9897,9695.0
2020-08-06 14:20:00,199.12,199.21,199.04,199.06,10292.0,185.9803,186.0644,185.9056,185.9243,10292.0
2020-08-06 14:30:00,199.06,199.22,199.02,199.06,13691.0,185.9243,186.0737,185.8869,185.9243,13691.0
2020-08-06 14:40:00,199.03,199.15,198.92,199.12,13219.0,185.8963,186.0084,185.7935,185.9803,13219.0
2020-08-06 14:50:00,199.12,199.15,199.01,199.02,19141.0,185.9803,186.0084,185.8776,185.8869,19141.0
2020-08-06 15:00:00,199.03,199.26,199.02,199.09,18269.0,185.8963,186.1111,185.8869,185.9523,18269.0
2020-08-06 15:10:00,199.09,199.19,198.98,199.13,24411.0,185.9523,186.0457,185.8496,185.9897,24411.0
2020-08-06 15:20:00,199.13,199.27,199.09,199.25,32895.0,185.9897,186.1204,185.9523,186.1018,32895.0
2020-08-06 15:30:00,199.23,199.27,199.04,199.25,29108.0,186.0831,186.1204,185.9056,186.1018,29108.0
2020-08-06 15:40:00,199.24,199.35,199.11,199.25,45064.0,186.0924,186.1952,185.971,186.1018,45064.0
2020-08-06 15:50:00,199.23,199.45,199.07,199.28,96436.0,186.0831,186.2886,185.9336,186.1298,96436.0
2020-08-07 09:30:00,198.87,199.23,198.23,198.45,19111.0,185.7468,186.0831,185.1491,185.3546,19111.0
2020-08-07 09:40:00,198.38,199.36,198.38,199.19,4001.0,185.2892,186.2045,185.2892,186.0457,4001.0
2020-08-07 09:50:00,199.19,199.36,198.68,198.83,8262.0,186.0457,186.2045,185.5694,185.7095,8262.0
2020-08-07 10:00:00,198.81,199.01,198.39,199.01,6135.0,185.6908,185.8776,185.2985,185.8776,6135.0
2020-08-07 10:10:00,199.08,199.08,198.79,198.8,5992.0,185.943,185.943,185.6721,185.6815,5992.0
2020-08-07 10:20:00,198.74,198.78,198.42,198.68,16964.0,185.6254,185.6628,185.3265,185.5694,16964.0
2020-08-07 10:30:00,198.71,199.06,198.59,198.59,6735.0,185.5974,185.9243,185.4853,185.4853,6735.0
2020-08-07 10:40:00,198.57,198.87,198.55,198.61,3635.0,185.4666,185.7468,185.448,185.504,3635.0
2020-08-07 10:50:00,198.62,198.73,198.35,198.73,11357.0,185.5133,185.6161,185.2612,185.6161,11357.0
2020-08-07 11:00:00,198.77,199.08,198.65,199.08,6536.0,185.6534,185.943,185.5414,185.943,6536.0
2020-08-07 11:10:00,199.21,199.27,198.89,198.9,3000.0,186.0644,186.1204,185.7655,185.7749,3000.0
2020-08-07 11:20:00,198.86,199.21,198.6,199.0,16117.0,185.7375,186.0644,185.4947,185.8683,16117.0
2020-08-07 11:30:00,198.95,199.07,198.79,198.91,4606.0,185.8216,185.9336,185.6721,185.7842,4606.0
2020-08-07 11:40:00,198.92,199.04,198.78,198.81,5917.0,185.7935,185.9056,185.6628,185.6908,5917.0
2020-08-07 11:50:00,198.79,198.8,198.59,198.66,6869.0,185.6721,185.6815,185.4853,185.5507,6869.0
2020-08-07 12:00:00,198.65,199.06,198.59,198.96,11025.0,185.5414,185.9243,185.4853,185.8309,11025.0
2020-08-07 12:10:00,199.07,199.07,198.74,198.8,7408.0,185.9336,185.9336,185.6254,185.6815,7408.0
2020-08-07 12:20:00,198.82,199.06,198.78,199.01,11147.0,185.7001,185.9243,185.6628,185.8776,11147.0
2020-08-07 12:30:00,199.01,199.09,198.93,199.04,9478.0,185.8776,185.9523,185.8029,185.9056,9478.0
2020-08-07 12:40:00,199.01,199.09,198.95,198.96,7615.0,185.8776,185.9523,185.8216,185.8309,7615.0
2020-08-07 12:50:00,198.91,199.07,198.86,199.02,5684.0,185.7842,185.9336,185.7375,185.8869,5684.0
2020-08-07 13:00:00,198.97,199.01,198.78,198.86,3802.0,185.8402,185.8776,185.6628,185.7375,3802.0
2020-08-07 13:10:00,198.81,199.03,198.73,198.96,6721.0,185.6908,185.8963,185.6161,185.8309,6721.0
2020-08-07 13:20:00,198.96,199.25,198.95,199.0,16505.0,185.8309,186.1018,185.8216,185.8683,16505.0
2020-08-07 13:30:00,199.07,199.16,198.96,199.1,26743.0,185.9336,186.0177,185.8309,185.9617,26743.0
2020-08-07 13:40:00,199.1,199.11,198.89,198.89,34327.0,185.9617,185.971,185.7655,185.7655,34327.0
2020-08-07 13:50:00,198.9,199.02,198.82,198.91,7230.0,185.7749,185.8869,185.7001,185.7842,7230.0
2020-08-07 14:00:00,198.95,199.71,198.93,199.5,12608.0,185.8216,186.5314,185.8029,186.3353,12608.0
2020-08-07 14:10:00,199.5,199.61,199.3,199.34,51164.0,186.3353,186.438,186.1485,186.1858,51164.0
2020-08-07 14:20:00,199.32,199.42,199.01,199.05,20872.0,186.1671,186.2605,185.8776,185.915,20872.0
2020-08-07 14:30:00,199.03,199.62,198.96,199.16,21343.0,185.8963,186.4473,185.8309,186.0177,21343.0
2020-08-07 14:40:00,199.2,199.48,199.2,199.38,28173.0,186.0551,186.3166,186.0551,186.2232,28173.0
2020-08-07 14:50:00,199.35,199.68,199.31,199.57,16040.0,186.1952,186.5034,186.1578,186.4006,16040.0
2020-08-07 15:00:00,199.51,199.72,199.35,199.72,9831.0,186.3446,186.5407,186.1952,186.5407,9831.0
2020-08-07 15:10:00,199.73,199.73,199.37,199.67,12588.0,186.5501,186.5501,186.2138,186.494,12588.0
2020-08-07 15:20:00,199.71,199.98,199.63,199.95,11698.0,186.5314,186.7836,186.4567,186.7556,11698.0
2020-08-07 15:30:00,199.91,200.08,199.53,200.07,40349.0,186.7182,186.877,186.3633,186.8677,40349.0
2020-08-07 15:40:00,200.1,200.39,199.49,200.39,117777.0,186.8957,187.1665,186.3259,187.1665,117777.0
2020-08-07 15:50:00,200.39,200.49,199.71,200.0,162441.0,187.1665,187.2599,186.5314,186.8023,162441.0
2020-08-10 09:30:00,199.55,201.33,199.1,201.0,22036.0,186.382,188.0445,185.9617,187.7363,22036.0
2020-08-10 09:40:00,201.31,202.1,201.13,202.1,8895.0,188.0258,188.7637,187.8577,188.7637,8895.0
2020-08-10 09:50:00,202.01,202.99,201.93,202.99,38073.0,188.6796,189.595,188.6049,189.595,38073.0
2020-08-10 10:00:00,202.85,202.98,202.0,202.16,20474.0,189.4642,189.5856,188.6703,188.8197,20474.0
2020-08-10 10:10:00,202.13,202.19,201.98,202.06,4970.0,188.7917,188.8478,188.6516,188.7263,4970.0
2020-08-10 10:20:00,202.17,203.09,202.14,203.03,11297.0,188.8291,189.6884,188.8011,189.6323,11297.0
2020-08-10 10:30:00,203.02,203.32,203.02,203.21,6719.0,189.623,189.9032,189.623,189.8004,6719.0
2020-08-10 10:40:00,203.16,203.49,202.95,203.16,9319.0,189.7537,190.062,189.5576,189.7537,9319.0
2020-08-10 10:50:00,203.04,203.04,202.26,202.34,9072.0,189.6417,189.6417,188.9131,188.9879,9072.0
2020-08-10 11:00:00,202.41,202.43,201.94,202.25,6092.0,189.0532,189.0719,188.6143,188.9038,6092.0
2020-08-10 11:10:00,202.25,202.51,202.2,202.27,6690.0,188.9038,189.1466,188.8571,188.9225,6690.0
2020-08-10 11:20:00,202.27,203.2,202.15,202.94,74924.0,188.9225,189.7911,188.8104,189.5483,74924.0
2020-08-10 11:30:00,202.97,203.05,202.77,202.86,8837.0,189.5763,189.651,189.3895,189.4735,8837.0
2020-08-10 11:40:00,202.82,203.18,202.82,203.09,9034.0,189.4362,189.7724,189.4362,189.6884,9034.0
2020-08-10 11:50:00,203.06,203.23,203.02,203.23,7881.0,189.6603,189.8191,189.623,189.8191,7881.0
2020-08-10 12:00:00,203.25,203.27,203.06,203.09,8849.0,189.8378,189.8565,189.6603,189.6884,8849.0
2020-08-10 12:10:00,203.14,203.27,203.05,203.1,6782.0,189.7351,189.8565,189.651,189.6977,6782.0
2020-08-10 12:20:00,203.13,203.15,202.88,202.89,7370.0,189.7257,189.7444,189.4922,189.5016,7370.0
2020-08-10 12:30:00,202.95,203.1,202.9,203.1,5468.0,189.5576,189.6977,189.5109,189.6977,5468.0
2020-08-10 12:40:00,203.07,203.31,203.07,203.07,5208.0,189.6697,189.8938,189.6697,189.6697,5208.0
2020-08-10 12:50:00,203.0,203.21,202.99,203.17,3953.0,189.6043,189.8004,189.595,189.7631,3953.0
2020-08-10 13:00:00,203.19,203.38,202.95,202.97,9262.0,189.7818,189.9592,189.5576,189.5763,9262.0
2020-08-10 13:10:00,203.03,203.2,203.0,203.2,3072.0,189.6323,189.7911,189.6043,189.7911,3072.0
2020-08-10 13:20:00,203.18,203.32,203.16,203.32,3065.0,189.7724,189.9032,189.7537,189.9032,3065.0
2020-08-10 13:30:00,203.27,203.54,203.19,203.5,2404.0,189.8565,190.1087,189.7818,190.0713,2404.0
2020-08-10 13:40:00,203.5,203.94,203.49,203.91,8028.0,190.0713,190.4823,190.062,190.4543,8028.0
2020-08-10 13:50:00,203.93,204.28,203.81,204.23,7550.0,190.4729,190.7998,190.3609,190.7531,7550.0
2020-08-10 14:00:00,204.24,204.49,204.18,204.49,7819.0,190.7625,190.996,190.7064,190.996,7819.0
2020-08-10 14:10:00,204.5,204.69,204.31,204.69,6985.0,191.0053,191.1828,190.8279,191.1828,6985.0
2020-08-10 14:20:00,204.64,204.64,204.32,204.49,5851.0,191.1361,191.1361,190.8372,190.996,5851.0
2020-08-10 14:30:00,204.55,204.6,204.3,204.3,18574.0,191.052,191.0987,190.8185,190.8185,18574.0
2020-08-10 14:40:00,204.33,204.79,204.31,204.66,62909.0,190.8465,191.2762,190.8279,191.1548,62909.0
2020-08-10 14:50:00,204.68,205.0,204.59,204.7,27520.0,191.1734,191.4723,191.0894,191.1921,27520.0
2020-08-10 15:00:00,204.68,204.79,204.51,204.65,10273.0,191.1734,191.2762,191.0147,191.1454,10273.0
2020-08-10 15:10:00,204.69,204.7,204.47,204.59,36765.0,191.1828,191.1921,190.9773,191.0894,36765.0
2020-08-10 15:20:00,204.57,204.61,204.43,204.54,13580.0,191.0707,191.1081,190.9399,191.0427,13580.0
2020-08-10 15:30:00,204.54,204.62,204.43,204.53,22118.0,191.0427,191.1174,190.9399,191.0333,22118.0
2020-08-10 15:40:00,204.54,204.78,204.5,204.51,24805.0,191.0427,191.2668,191.0053,191.0147,24805.0
2020-08-10 15:50:00,204.51,204.76,204.45,204.49,57779.0,191.0147,191.2482,190.9586,190.996,57779.0
2020-08-11 09:30:00,206.07,207.03,205.64,206.99,58622.0,192.4717,193.3684,192.0701,193.331,58622.0
2020-08-11 09:40:00,206.98,207.87,206.75,207.83,47659.0,193.3217,194.1529,193.1068,194.1156,47659.0
2020-08-11 09:50:00,207.84,207.87,207.24,207.4,10573.0,194.1249,194.1529,193.5645,193.714,10573.0
2020-08-11 10:00:00,207.24,207.39,205.72,205.81,12421.0,193.5645,193.7046,192.1448,192.2289,12421.0
2020-08-11 10:10:00,205.83,206.88,205.79,206.88,15894.0,192.2476,193.2283,192.2102,193.2283,15894.0
2020-08-11 10:20:00,206.89,206.99,206.31,206.6,8441.0,193.2376,193.331,192.6959,192.9667,8441.0
2020-08-11 10:30:00,206.61,206.98,206.11,206.96,6530.0,192.9761,193.3217,192.5091,193.303,6530.0
2020-08-11 10:40:00,206.89,207.68,206.83,207.68,9847.0,193.2376,193.9755,193.1816,193.9755,9847.0
2020-08-11 10:50:00,207.65,207.65,206.93,207.22,33431.0,193.9475,193.9475,193.275,193.5458,33431.0
2020-08-11 11:00:00,207.23,207.67,207.22,207.49,11903.0,193.5552,193.9661,193.5458,193.798,11903.0
2020-08-11 11:10:00,207.42,207.43,206.96,207.25,6956.0,193.7326,193.742,193.303,193.5739,6956.0
2020-08-11 11:20:00,207.32,207.4,207.02,207.06,9675.0,193.6392,193.714,193.359,193.3964,9675.0
2020-08-11 11:30:00,207.1,207.37,206.87,207.19,10108.0,193.4338,193.6859,193.2189,193.5178,10108.0
2020-08-11 11:40:00,207.15,207.45,207.08,207.4,13058.0,193.4805,193.7607,193.4151,193.714,13058.0
2020-08-11 11:50:00,207.4,207.4,206.96,207.12,5380.0,193.714,193.714,193.303,193.4524,5380.0
2020-08-11 12:00:00,207.05,207.23,206.85,207.03,9342.0,193.3871,193.5552,193.2002,193.3684,9342.0
2020-08-11 12:10:00,207.02,207.23,206.99,207.14,7716.0,193.359,193.5552,193.331,193.4711,7716.0
2020-08-11 12:20:00,207.15,207.3,207.08,207.3,6893.0,193.4805,193.6206,193.4151,193.6206,6893.0
2020-08-11 12:30:00,207.31,207.31,207.01,207.09,9122.0,193.6299,193.6299,193.3497,193.4244,9122.0
2020-08-11 12:40:00,206.99,207.25,206.98,207.18,3644.0,193.331,193.5739,193.3217,193.5085,3644.0
2020-08-11 12:50:00,207.12,207.36,207.12,207.36,4555.0,193.4524,193.6766,193.4524,193.6766,4555.0
2020-08-11 13:00:00,207.41,207.55,207.32,207.48,10323.0,193.7233,193.8541,193.6392,193.7887,10323.0
2020-08-11 13:10:00,207.51,207.73,207.48,207.7,5263.0,193.8167,194.0222,193.7887,193.9942,5263.0
2020-08-11 13:20:00,207.69,207.78,207.59,207.68,4458.0,193.9848,194.0689,193.8914,193.9755,4458.0
2020-08-11 13:30:00,207.7,208.02,207.45,207.87,13753.0,193.9942,194.293,193.7607,194.1529,13753.0
2020-08-11 13:40:00,207.87,207.92,207.75,207.85,7572.0,194.1529,194.1996,194.0409,194.1343,7572.0
2020-08-11 13:50:00,207.8,207.82,207.62,207.76,4020.0,194.0876,194.1062,193.9194,194.0502,4020.0
2020-08-11 14:00:00,207.84,207.93,207.77,207.84,8763.0,194.1249,194.209,194.0595,194.1249,8763.0
2020-08-11 14:10:00,207.83,207.99,207.58,207.96,6224.0,194.1156,194.265,193.8821,194.237,6224.0
2020-08-11 14:20:00,207.93,208.05,207.64,207.79,9807.0,194.209,194.3211,193.9381,194.0782,9807.0
2020-08-11 14:30:00,207.78,207.89,207.62,207.84,10161.0,194.0689,194.1716,193.9194,194.1249,10161.0
2020-08-11 14:40:00,207.8,208.06,207.79,208.04,16626.0,194.0876,194.3304,194.0782,194.3117,16626.0
2020-08-11 14:50:00,208.04,208.32,207.81,208.31,12792.0,194.3117,194.5732,194.0969,194.5639,12792.0
2020-08-11 15:00:00,208.25,208.25,207.85,208.05,20645.0,194.5079,194.5079,194.1343,194.3211,20645.0
2020-08-11 15:10:00,208.0,208.26,206.88,206.98,32889.0,194.2744,194.5172,193.2283,193.3217,32889.0
2020-08-11 15:20:00,206.98,207.95,206.91,207.84,30172.0,193.3217,194.2277,193.2563,194.1249,30172.0
2020-08-11 15:30:00,207.88,207.94,207.23,207.62,27427.0,194.1623,194.2183,193.5552,193.9194,27427.0
2020-08-11 15:40:00,207.67,207.76,207.18,207.45,41669.0,193.9661,194.0502,193.5085,193.7607,41669.0
2020-08-11 15:50:00,207.22,207.4,206.97,207.33,115362.0,193.5458,193.714,193.3123,193.6486,115362.0
2020-08-12 09:30:00,208.0,208.44,206.69,207.15,66943.0,194.2744,194.6853,193.0508,193.4805,66943.0
2020-08-12 09:40:00,207.07,208.27,206.81,208.27,16990.0,193.4057,194.5265,193.1629,194.5265,16990.0
2020-08-12 09:50:00,208.15,208.44,207.57,208.44,13695.0,194.4145,194.6853,193.8727,194.6853,13695.0
2020-08-12 10:00:00,208.5,208.82,208.29,208.54,12687.0,194.7414,195.0403,194.5452,194.7787,12687.0
2020-08-12 10:10:00,208.57,208.91,208.38,208.82,15465.0,194.8067,195.1243,194.6293,195.0403,15465.0
2020-08-12 10:20:00,208.79,209.48,208.77,209.36,11665.0,195.0122,195.6567,194.9936,195.5446,11665.0
2020-08-12 10:30:00,209.4,209.7,209.39,209.61,14225.0,195.582,195.8622,195.5726,195.7781,14225.0
2020-08-12 10:40:00,209.67,210.4,209.58,209.72,27724.0,195.8342,196.516,195.7501,195.8809,27724.0
2020-08-12 10:50:00,209.76,210.05,209.62,209.64,12914.0,195.9182,196.1891,195.7875,195.8061,12914.0
2020-08-12 11:00:00,209.64,209.68,209.36,209.42,12488.0,195.8061,195.8435,195.5446,195.6007,12488.0
2020-08-12 11:10:00,209.45,209.69,209.15,209.69,12297.0,195.6287,195.8528,195.3485,195.8528,12297.0
2020-08-12 11:20:00,209.61,210.23,209.61,210.14,13595.0,195.7781,196.3572,195.7781,196.2731,13595.0
2020-08-12 11:30:00,210.05,210.32,210.01,210.01,20064.0,196.1891,196.4413,196.1517,196.1517,20064.0
2020-08-12 11:40:00,209.94,210.09,209.87,209.98,11863.0,196.0863,196.2264,196.021,196.1237,11863.0
2020-08-12 11:50:00,209.96,210.58,209.95,210.41,15655.0,196.105,196.6841,196.0957,196.5253,15655.0
2020-08-12 12:00:00,210.39,211.1,210.32,211.09,14820.0,196.5066,197.1698,196.4413,197.1605,14820.0
2020-08-12 12:10:00,211.1,211.53,210.54,211.45,27848.0,197.1698,197.5714,196.6468,197.4967,27848.0
2020-08-12 12:20:00,211.4,211.95,211.4,211.93,23257.0,197.45,197.9637,197.45,197.945,23257.0
2020-08-12 12:30:00,211.87,211.94,211.55,211.58,10756.0,197.889,197.9544,197.5901,197.6181,10756.0
2020-08-12 12:40:00,211.62,212.15,211.59,211.89,16590.0,197.6555,198.1505,197.6275,197.9077,16590.0
2020-08-12 12:50:00,211.81,212.22,211.54,211.64,21002.0,197.8329,198.2159,197.5808,197.6742,21002.0
2020-08-12 13:00:00,211.67,211.9,211.51,211.78,17023.0,197.7022,197.917,197.5527,197.8049,17023.0
2020-08-12 13:10:00,211.88,212.07,211.73,211.81,17709.0,197.8983,198.0758,197.7582,197.8329,17709.0
2020-08-12 13:20:00,211.77,212.29,211.76,212.06,16783.0,197.7956,198.2813,197.7862,198.0664,16783.0
2020-08-12 13:30:00,212.15,212.62,211.99,212.16,24496.0,198.1505,198.5895,198.0011,198.1598,24496.0
2020-08-12 13:40:00,212.32,212.46,212.13,212.37,13067.0,198.3093,198.4401,198.1318,198.356,13067.0
2020-08-12 13:50:00,212.36,212.39,212.12,212.26,14782.0,198.3467,198.3747,198.1225,198.2533,14782.0
2020-08-12 14:00:00,212.26,212.42,212.01,212.07,12102.0,198.2533,198.4027,198.0197,198.0758,12102.0
2020-08-12 14:10:00,212.01,212.46,212.01,212.45,22224.0,198.0197,198.4401,198.0197,198.4307,22224.0
2020-08-12 14:20:00,212.46,212.68,212.41,212.47,13889.0,198.4401,198.6455,198.3934,198.4494,13889.0
2020-08-12 14:30:00,212.47,212.8,212.43,212.62,20111.0,198.4494,198.7576,198.412,198.5895,20111.0
2020-08-12 14:40:00,212.55,212.66,212.38,212.66,29325.0,198.5241,198.6269,198.3653,198.6269,29325.0
2020-08-12 14:50:00,212.62,212.69,212.41,212.45,24984.0,198.5895,198.6549,198.3934,198.4307,24984.0
2020-08-12 15:00:00,212.48,212.57,212.32,212.46,25931.0,198.4587,198.5428,198.3093,198.4401,25931.0
2020-08-12 15:10:00,212.4,212.76,212.4,212.71,15606.0,198.384,198.7203,198.384,198.6736,15606.0
2020-08-12 15:20:00,212.72,212.72,212.46,212.49,20698.0,198.6829,198.6829,198.4401,198.4681,20698.0
2020-08-12 15:30:00,212.5,212.56,211.92,212.0,57354.0,198.4774,198.5335,197.9357,198.0104,57354.0
2020-08-12 15:40:00,211.94,212.0,210.96,211.04,61787.0,197.9544,198.0104,197.039,197.1138,61787.0
2020-08-12 15:50:00,211.02,211.74,210.93,211.46,104697.0,197.0951,197.7676,197.011,197.506,104697.0
2020-08-13 09:30:00,214.0,217.32,213.68,214.92,127512.0,199.8784,202.9793,199.5795,200.7377,127512.0
2020-08-13 09:40:00,214.79,214.79,213.13,213.35,39437.0,200.6163,200.6163,199.0658,199.2713,39437.0
2020-08-13 09:50:00,213.23,213.72,212.7,212.81,17410.0,199.1592,199.6169,198.6642,198.767,17410.0
2020-08-13 10:00:00,212.77,213.03,212.34,212.72,16132.0,198.7296,198.9724,198.328,198.6829,16132.0
2020-08-13 10:10:00,212.68,212.83,212.26,212.65,18551.0,198.6455,198.7856,198.2533,198.6175,18551.0
2020-08-13 10:20:00,212.68,212.75,212.3,212.48,15924.0,198.6455,198.7109,198.2906,198.4587,15924.0
2020-08-13 10:30:00,212.42,213.03,212.4,212.52,24847.0,198.4027,198.9724,198.384,198.4961,24847.0
2020-08-13 10:40:00,212.44,212.6,212.31,212.55,17089.0,198.4214,198.5708,198.3,198.5241,17089.0
2020-08-13 10:50:00,212.65,212.96,212.42,212.77,10271.0,198.6175,198.9071,198.4027,198.7296,10271.0
2020-08-13 11:00:00,212.76,213.16,212.72,212.92,5890.0,198.7203,199.0939,198.6829,198.8697,5890.0
2020-08-13 11:10:00,212.83,213.34,212.79,213.09,7599.0,198.7856,199.262,198.7483,199.0285,7599.0
2020-08-13 11:20:00,213.14,213.44,213.13,213.25,12608.0,199.0752,199.3554,199.0658,199.1779,12608.0
2020-08-13 11:30:00,213.27,213.31,212.89,213.01,6816.0,199.1966,199.234,198.8417,198.9538,6816.0
2020-08-13 11:40:00,213.08,213.22,212.95,212.98,7981.0,199.0191,199.1499,198.8977,198.9257,7981.0
2020-08-13 11:50:00,212.97,213.05,212.86,213.02,9426.0,198.9164,198.9911,198.8137,198.9631,9426.0
2020-08-13 12:00:00,213.02,213.44,213.01,213.32,27554.0,198.9631,199.3554,198.9538,199.2433,27554.0
2020-08-13 12:10:00,213.33,213.43,213.07,213.15,12010.0,199.2526,199.346,199.0098,199.0845,12010.0
2020-08-13 12:20:00,213.13,213.45,213.07,213.39,35432.0,199.0658,199.3647,199.0098,199.3087,35432.0
2020-08-13 12:30:00,213.42,213.74,213.36,213.63,4718.0,199.3367,199.6356,199.2807,199.5328,4718.0
2020-08-13 12:40:00,213.66,213.87,213.65,213.85,8717.0,199.5609,199.757,199.5515,199.7383,8717.0
2020-08-13 12:50:00,213.9,214.03,213.83,213.94,4796.0,199.785,199.9065,199.7196,199.8224,4796.0
2020-08-13 13:00:00,213.94,214.07,213.9,213.98,8081.0,199.8224,199.9438,199.785,199.8598,8081.0
2020-08-13 13:10:00,213.97,214.12,213.92,213.99,9976.0,199.8504,199.9905,199.8037,199.8691,9976.0
2020-08-13 13:20:00,214.09,214.1,213.94,213.99,4650.0,199.9625,199.9718,199.8224,199.8691,4650.0
2020-08-13 13:30:00,213.97,214.02,213.62,213.66,14697.0,199.8504,199.8971,199.5235,199.5609,14697.0
2020-08-13 13:40:00,213.67,214.14,213.66,214.07,13507.0,199.5702,200.0092,199.5609,199.9438,13507.0
2020-08-13 13:50:00,214.02,214.2,213.95,214.19,10063.0,199.8971,200.0652,199.8317,200.0559,10063.0
2020-08-13 14:00:00,214.2,214.29,213.72,213.9,13321.0,200.0652,200.1493,199.6169,199.785,13321.0
2020-08-13 14:10:00,214.03,214.12,213.81,213.81,19132.0,199.9065,199.9905,199.701,199.701,19132.0
2020-08-13 14:20:00,213.84,213.85,213.41,213.51,8162.0,199.729,199.7383,199.3274,199.4208,8162.0
2020-08-13 14:30:00,213.67,213.67,213.15,213.21,10004.0,199.5702,199.5702,199.0845,199.1406,10004.0
2020-08-13 14:40:00,213.23,213.71,213.23,213.46,15716.0,199.1592,199.6076,199.1592,199.3741,15716.0
2020-08-13 14:50:00,213.41,213.57,213.11,213.46,44499.0,199.3274,199.4768,199.0472,199.3741,44499.0
2020-08-13 15:00:00,213.46,213.54,213.25,213.54,28410.0,199.3741,199.4488,199.1779,199.4488,28410.0
2020-08-13 15:10:00,213.48,213.68,213.41,213.67,13116.0,199.3927,199.5795,199.3274,199.5702,13116.0
2020-08-13 15:20:00,213.69,213.73,213.46,213.67,14619.0,199.5889,199.6262,199.3741,199.5702,14619.0
2020-08-13 15:30:00,213.62,213.7,213.44,213.52,18798.0,199.5235,199.5982,199.3554,199.4301,18798.0
2020-08-13 15:40:00,213.48,213.72,213.26,213.48,37211.0,199.3927,199.6169,199.1873,199.3927,37211.0
2020-08-13 15:50:00,213.51,213.66,213.31,213.33,129361.0,199.4208,199.5609,199.234,199.2526,129361.0
2020-08-14 09:30:00,211.88,212.36,211.39,212.0,49510.0,197.8983,198.3467,197.4407,198.0104,49510.0
2020-08-14 09:40:00,211.96,212.25,211.75,211.99,11861.0,197.973,198.2439,197.7769,198.0011,11861.0
2020-08-14 09:50:00,211.95,212.69,211.91,212.39,8188.0,197.9637,198.6549,197.9263,198.3747,8188.0
2020-08-14 10:00:00,212.43,212.54,212.02,212.4,6451.0,198.412,198.5148,198.0291,198.384,6451.0
2020-08-14 10:10:00,212.51,212.57,211.88,212.17,8601.0,198.4868,198.5428,197.8983,198.1692,8601.0
2020-08-14 10:20:00,212.19,212.36,212.18,212.21,4421.0,198.1879,198.3467,198.1785,198.2066,4421.0
2020-08-14 10:30:00,212.26,212.71,212.24,212.54,7273.0,198.2533,198.6736,198.2346,198.5148,7273.0
2020-08-14 10:40:00,212.66,212.66,212.23,212.45,2828.0,198.6269,198.6269,198.2252,198.4307,2828.0
2020-08-14 10:50:00,212.47,212.47,212.1,212.14,9661.0,198.4494,198.4494,198.1038,198.1412,9661.0
2020-08-14 11:00:00,212.09,212.2,211.91,212.11,8946.0,198.0945,198.1972,197.9263,198.1131,8946.0
2020-08-14 11:10:00,212.06,212.2,211.92,212.17,8882.0,198.0664,198.1972,197.9357,198.1692,8882.0
2020-08-14 11:20:00,212.13,212.31,212.05,212.07,6369.0,198.1318,198.3,198.0571,198.0758,6369.0
2020-08-14 11:30:00,212.05,212.08,211.88,211.95,8496.0,198.0571,198.0851,197.8983,197.9637,8496.0
2020-08-14 11:40:00,211.95,212.0,211.86,211.98,9130.0,197.9637,198.0104,197.8796,197.9917,9130.0
2020-08-14 11:50:00,211.99,212.14,211.9,212.1,8616.0,198.0011,198.1412,197.917,198.1038,8616.0
2020-08-14 12:00:00,212.07,212.07,211.88,212.03,13874.0,198.0758,198.0758,197.8983,198.0384,13874.0
2020-08-14 12:10:00,212.04,212.08,211.73,211.73,17783.0,198.0478,198.0851,197.7582,197.7582,17783.0
2020-08-14 12:20:00,211.7,211.76,211.38,211.5,4919.0,197.7302,197.7862,197.4313,197.5434,4919.0
2020-08-14 12:30:00,211.52,211.8,211.5,211.56,14611.0,197.5621,197.8236,197.5434,197.5994,14611.0
2020-08-14 12:40:00,211.58,211.77,211.46,211.77,8272.0,197.6181,197.7956,197.506,197.7956,8272.0
2020-08-14 12:50:00,211.79,211.84,211.53,211.63,4950.0,197.8143,197.861,197.5714,197.6648,4950.0
2020-08-14 13:00:00,211.67,211.86,211.54,211.67,7880.0,197.7022,197.8796,197.5808,197.7022,7880.0
2020-08-14 13:10:00,211.63,211.88,211.63,211.84,3500.0,197.6648,197.8983,197.6648,197.861,3500.0
2020-08-14 13:20:00,211.83,212.03,211.72,211.98,6027.0,197.8516,198.0384,197.7489,197.9917,6027.0
2020-08-14 13:30:00,211.99,212.26,211.98,212.14,4909.0,198.0011,198.2533,197.9917,198.1412,4909.0
2020-08-14 13:40:00,212.13,212.41,212.02,212.41,5623.0,198.1318,198.3934,198.0291,198.3934,5623.0
2020-08-14 13:50:00,212.39,212.62,212.31,212.61,5931.0,198.3747,198.5895,198.3,198.5802,5931.0
2020-08-14 14:00:00,212.57,212.64,212.4,212.64,5447.0,198.5428,198.6082,198.384,198.6082,5447.0
2020-08-14 14:10:00,212.6,212.75,212.53,212.69,6471.0,198.5708,198.7109,198.5054,198.6549,6471.0
2020-08-14 14:20:00,212.65,212.65,212.47,212.57,6674.0,198.6175,198.6175,198.4494,198.5428,6674.0
2020-08-14 14:30:00,212.54,212.56,212.31,212.36,6104.0,198.5148,198.5335,198.3,198.3467,6104.0
2020-08-14 14:40:00,212.38,212.38,212.07,212.11,6561.0,198.3653,198.3653,198.0758,198.1131,6561.0
2020-08-14 14:50:00,212.09,212.68,212.09,212.57,13430.0,198.0945,198.6455,198.0945,198.5428,13430.0
2020-08-14 15:00:00,212.56,212.65,212.38,212.57,11545.0,198.5335,198.6175,198.3653,198.5428,11545.0
2020-08-14 15:10:00,212.53,212.64,212.07,212.15,13154.0,198.5054,198.6082,198.0758,198.1505,13154.0
2020-08-14 15:20:00,212.14,212.23,211.88,212.03,13610.0,198.1412,198.2252,197.8983,198.0384,13610.0
2020-08-14 15:30:00,212.0,212.15,211.77,211.88,21630.0,198.0104,198.1505,197.7956,197.8983,21630.0
2020-08-14 15:40:00,211.81,212.02,211.72,211.84,30758.0,197.8329,198.0291,197.7489,197.861,30758.0
2020-08-14 15:50:00,211.76,212.32,211.76,212.1,103856.0,197.7862,198.3093,197.7862,198.1038,103856.0
2020-08-17 09:30:00,213.98,214.26,213.1,213.51,41492.0,199.8598,200.1213,199.0378,199.4208,41492.0
2020-08-17 09:40:00,213.5,214.05,213.23,213.36,22375.0,199.4114,199.9251,199.1592,199.2807,22375.0
2020-08-17 09:50:00,213.28,213.52,213.23,213.43,15603.0,199.2059,199.4301,199.1592,199.346,15603.0
2020-08-17 10:00:00,213.43,213.51,212.9,212.99,20126.0,199.346,199.4208,198.851,198.9351,20126.0
2020-08-17 10:10:00,213.03,213.09,212.42,212.52,29897.0,198.9724,199.0285,198.4027,198.4961,29897.0
2020-08-17 10:20:00,212.54,213.16,212.51,213.16,19906.0,198.5148,199.0939,198.4868,199.0939,19906.0
2020-08-17 10:30:00,213.13,213.72,213.13,213.45,7713.0,199.0658,199.6169,199.0658,199.3647,7713.0
2020-08-17 10:40:00,213.42,214.2,213.38,214.2,15863.0,199.3367,200.0652,199.2993,200.0652,15863.0
2020-08-17 10:50:00,214.11,214.17,213.8,214.07,6568.0,199.9812,200.0372,199.6916,199.9438,6568.0
2020-08-17 11:00:00,213.91,213.97,213.42,213.42,4250.0,199.7944,199.8504,199.3367,199.3367,4250.0
2020-08-17 11:10:00,213.5,213.91,213.32,213.9,4743.0,199.4114,199.7944,199.2433,199.785,4743.0
2020-08-17 11:20:00,213.93,214.3,213.91,214.23,6755.0,199.813,200.1586,199.7944,200.0933,6755.0
2020-08-17 11:30:00,214.23,214.23,213.51,213.51,6293.0,200.0933,200.0933,199.4208,199.4208,6293.0
2020-08-17 11:40:00,213.48,213.66,213.39,213.52,3692.0,199.3927,199.5609,199.3087,199.4301,3692.0
2020-08-17 11:50:00,213.4,213.73,213.39,213.69,3049.0,199.318,199.6262,199.3087,199.5889,3049.0
2020-08-17 12:00:00,213.66,213.66,213.41,213.47,4314.0,199.5609,199.5609,199.3274,199.3834,4314.0
2020-08-17 12:10:00,213.43,213.45,213.35,213.44,2293.0,199.346,199.3647,199.2713,199.3554,2293.0
2020-08-17 12:20:00,213.33,213.41,213.3,213.37,2929.0,199.2526,199.3274,199.2246,199.29,2929.0
2020-08-17 12:30:00,213.37,213.4,213.19,213.27,2484.0,199.29,199.318,199.1219,199.1966,2484.0
2020-08-17 12:40:00,213.3,213.34,213.17,213.26,5246.0,199.2246,199.262,199.1032,199.1873,5246.0
2020-08-17 12:50:00,213.26,213.32,213.15,213.32,3352.0,199.1873,199.2433,199.0845,199.2433,3352.0
2020-08-17 13:00:00,213.34,213.43,213.3,213.36,1908.0,199.262,199.346,199.2246,199.2807,1908.0
2020-08-17 13:10:00,213.26,213.36,213.17,213.27,3989.0,199.1873,199.2807,199.1032,199.1966,3989.0
2020-08-17 13:20:00,213.3,213.43,213.24,213.38,1757.0,199.2246,199.346,199.1686,199.2993,1757.0
2020-08-17 13:30:00,213.33,213.34,213.2,213.34,3596.0,199.2526,199.262,199.1312,199.262,3596.0
2020-08-17 13:40:00,213.31,213.57,213.28,213.49,4234.0,199.234,199.4768,199.2059,199.4021,4234.0
2020-08-17 13:50:00,213.54,213.95,213.48,213.86,5712.0,199.4488,199.8317,199.3927,199.7477,5712.0
2020-08-17 14:00:00,213.87,213.97,213.76,213.91,3743.0,199.757,199.8504,199.6543,199.7944,3743.0
2020-08-17 14:10:00,213.91,213.94,213.79,213.9,3839.0,199.7944,199.8224,199.6823,199.785,3839.0
2020-08-17 14:20:00,213.75,213.83,213.52,213.59,11429.0,199.6449,199.7196,199.4301,199.4955,11429.0
2020-08-17 14:30:00,213.63,213.73,213.46,213.63,4853.0,199.5328,199.6262,199.3741,199.5328,4853.0
2020-08-17 14:40:00,213.6,213.68,213.49,213.49,5828.0,199.5048,199.5795,199.4021,199.4021,5828.0
2020-08-17 14:50:00,213.5,213.52,213.39,213.45,8628.0,199.4114,199.4301,199.3087,199.3647,8628.0
2020-08-17 15:00:00,213.35,213.48,213.32,213.41,5405.0,199.2713,199.3927,199.2433,199.3274,5405.0
2020-08-17 15:10:00,213.37,213.49,213.08,213.11,24383.0,199.29,199.4021,199.0191,199.0472,24383.0
2020-08-17 15:20:00,213.14,213.54,213.06,213.54,14894.0,199.0752,199.4488,199.0005,199.4488,14894.0
2020-08-17 15:30:00,213.58,213.69,213.31,213.5,37245.0,199.4861,199.5889,199.234,199.4114,37245.0
2020-08-17 15:40:00,213.51,214.07,213.42,214.07,38946.0,199.4208,199.9438,199.3367,199.9438,38946.0
2020-08-17 15:50:00,214.06,214.52,213.96,213.97,77210.0,199.9345,200.3641,199.8411,199.8504,77210.0
2020-08-18 09:30:00,213.15,214.44,212.61,212.61,39857.0,199.0845,200.2894,198.5802,198.5802,39857.0
2020-08-18 09:40:00,212.78,213.5,212.78,213.23,5651.0,198.7389,199.4114,198.7389,199.1592,5651.0
2020-08-18 09:50:00,213.25,213.9,213.16,213.79,18012.0,199.1779,199.785,199.0939,199.6823,18012.0
2020-08-18 10:00:00,213.78,214.1,213.22,213.35,17149.0,199.6729,199.9718,199.1499,199.2713,17149.0
2020-08-18 10:10:00,213.5,214.24,213.38,213.7,28642.0,199.4114,200.1026,199.2993,199.5982,28642.0
2020-08-18 10:20:00,213.77,213.85,213.29,213.4,8952.0,199.6636,199.7383,199.2153,199.318,8952.0
2020-08-18 10:30:00,213.54,214.03,213.48,213.94,9110.0,199.4488,199.9065,199.3927,199.8224,9110.0
2020-08-18 10:40:00,213.85,213.95,213.48,213.82,6922.0,199.7383,199.8317,199.3927,199.7103,6922.0
2020-08-18 10:50:00,213.94,214.07,213.76,213.99,6729.0,199.8224,199.9438,199.6543,199.8691,6729.0
2020-08-18 11:00:00,214.0,214.03,213.78,213.92,7766.0,199.8784,199.9065,199.6729,199.8037,7766.0
2020-08-18 11:10:00,213.94,214.15,213.71,214.06,6318.0,199.8224,200.0185,199.6076,199.9345,6318.0
2020-08-18 11:20:00,214.08,214.48,214.08,214.34,9661.0,199.9532,200.3268,199.9532,200.196,9661.0
2020-08-18 11:30:00,214.37,214.51,214.06,214.09,11659.0,200.224,200.3548,199.9345,199.9625,11659.0
2020-08-18 11:40:00,214.12,214.38,214.09,214.18,8222.0,199.9905,200.2334,199.9625,200.0466,8222.0
2020-08-18 11:50:00,214.26,214.55,214.19,214.24,9797.0,200.1213,200.3921,200.0559,200.1026,9797.0
2020-08-18 12:00:00,214.2,214.25,213.91,214.0,8402.0,200.0652,200.1119,199.7944,199.8784,8402.0
2020-08-18 12:10:00,213.95,214.03,213.79,213.97,5564.0,199.8317,199.9065,199.6823,199.8504,5564.0
2020-08-18 12:20:00,214.0,214.03,213.63,213.99,16257.0,199.8784,199.9065,199.5328,199.8691,16257.0
2020-08-18 12:30:00,214.06,214.09,213.66,214.0,8040.0,199.9345,199.9625,199.5609,199.8784,8040.0
2020-08-18 12:40:00,214.04,214.25,214.02,214.15,9811.0,199.9158,200.1119,199.8971,200.0185,9811.0
2020-08-18 12:50:00,214.13,214.13,213.96,214.03,7370.0,199.9999,199.9999,199.8411,199.9065,7370.0
2020-08-18 13:00:00,214.03,214.51,214.03,214.36,12333.0,199.9065,200.3548,199.9065,200.2147,12333.0
2020-08-18 13:10:00,214.29,214.51,214.29,214.45,9674.0,200.1493,200.3548,200.1493,200.2987,9674.0
2020-08-18 13:20:00,214.44,214.54,214.19,214.3,15532.0,200.2894,200.3828,200.0559,200.1586,15532.0
2020-08-18 13:30:00,214.3,214.33,213.97,213.97,11043.0,200.1586,200.1867,199.8504,199.8504,11043.0
2020-08-18 13:40:00,213.96,214.25,213.92,214.23,7653.0,199.8411,200.1119,199.8037,200.0933,7653.0
2020-08-18 13:50:00,214.17,214.47,214.17,214.38,5652.0,200.0372,200.3174,200.0372,200.2334,5652.0
2020-08-18 14:00:00,214.38,214.5,214.28,214.48,11832.0,200.2334,200.3454,200.14,200.3268,11832.0
2020-08-18 14:10:00,214.54,214.58,214.46,214.47,9568.0,200.3828,200.4202,200.3081,200.3174,9568.0
2020-08-18 14:20:00,214.51,214.67,214.46,214.46,5148.0,200.3548,200.5042,200.3081,200.3081,5148.0
2020-08-18 14:30:00,214.49,214.49,214.14,214.19,3652.0,200.3361,200.3361,200.0092,200.0559,3652.0
2020-08-18 14:40:00,214.17,214.17,213.84,213.85,4343.0,200.0372,200.0372,199.729,199.7383,4343.0
2020-08-18 14:50:00,213.9,214.22,213.77,214.0,10770.0,199.785,200.0839,199.6636,199.8784,10770.0
2020-08-18 15:00:00,213.96,214.14,213.88,213.98,9146.0,199.8411,200.0092,199.7663,199.8598,9146.0
2020-08-18 15:10:00,214.0,214.23,213.76,213.98,12098.0,199.8784,200.0933,199.6543,199.8598,12098.0
2020-08-18 15:20:00,214.03,214.13,213.95,214.04,7268.0,199.9065,199.9999,199.8317,199.9158,7268.0
2020-08-18 15:30:00,213.99,214.05,213.62,213.64,14227.0,199.8691,199.9251,199.5235,199.5422,14227.0
2020-08-18 15:40:00,213.62,213.64,213.19,213.53,21457.0,199.5235,199.5422,199.1219,199.4394,21457.0
2020-08-18 15:50:00,213.5,213.5,212.94,213.29,97504.0,199.4114,199.4114,198.8884,199.2153,97504.0
2020-08-19 09:30:00,213.11,213.13,210.84,212.04,67901.0,199.0472,199.0658,196.927,198.0478,67901.0
2020-08-19 09:40:00,211.73,213.76,211.56,213.51,58793.0,197.7582,199.6543,197.5994,199.4208,58793.0
2020-08-19 09:50:00,213.63,213.64,212.92,213.55,17656.0,199.5328,199.5422,198.8697,199.4581,17656.0
2020-08-19 10:00:00,213.53,213.8,213.33,213.76,13959.0,199.4394,199.6916,199.2526,199.6543,13959.0
2020-08-19 10:10:00,213.81,214.0,213.69,213.8,15140.0,199.701,199.8784,199.5889,199.6916,15140.0
2020-08-19 10:20:00,213.81,213.99,213.63,213.99,11820.0,199.701,199.8691,199.5328,199.8691,11820.0
2020-08-19 10:30:00,213.99,214.26,213.72,213.73,13567.0,199.8691,200.1213,199.6169,199.6262,13567.0
2020-08-19 10:40:00,213.75,214.17,213.61,213.99,9802.0,199.6449,200.0372,199.5142,199.8691,9802.0
2020-08-19 10:50:00,213.97,214.19,213.73,213.81,14021.0,199.8504,200.0559,199.6262,199.701,14021.0
2020-08-19 11:00:00,213.91,214.25,213.9,214.19,9810.0,199.7944,200.1119,199.785,200.0559,9810.0
2020-08-19 11:10:00,214.21,214.35,213.79,213.99,8176.0,200.0746,200.2053,199.6823,199.8691,8176.0
2020-08-19 11:20:00,213.99,214.19,213.79,213.95,8567.0,199.8691,200.0559,199.6823,199.8317,8567.0
2020-08-19 11:30:00,213.92,214.21,213.91,214.06,9350.0,199.8037,200.0746,199.7944,199.9345,9350.0
2020-08-19 11:40:00,214.06,214.16,214.04,214.13,6579.0,199.9345,200.0279,199.9158,199.9999,6579.0
2020-08-19 11:50:00,214.14,214.27,213.98,214.04,6281.0,200.0092,200.1306,199.8598,199.9158,6281.0
2020-08-19 12:00:00,214.05,214.05,213.75,213.75,7276.0,199.9251,199.9251,199.6449,199.6449,7276.0
2020-08-19 12:10:00,213.76,213.77,213.39,213.54,9361.0,199.6543,199.6636,199.3087,199.4488,9361.0
2020-08-19 12:20:00,213.54,213.67,213.46,213.47,7124.0,199.4488,199.5702,199.3741,199.3834,7124.0
2020-08-19 12:30:00,213.5,213.66,213.43,213.57,8784.0,199.4114,199.5609,199.346,199.4768,8784.0
2020-08-19 12:40:00,213.54,213.62,213.19,213.33,8312.0,199.4488,199.5235,199.1219,199.2526,8312.0
2020-08-19 12:50:00,213.29,213.44,213.23,213.44,5573.0,199.2153,199.3554,199.1592,199.3554,5573.0
2020-08-19 13:00:00,213.68,213.69,213.33,213.34,5101.0,199.5795,199.5889,199.2526,199.262,5101.0
2020-08-19 13:10:00,213.39,213.42,213.08,213.08,6788.0,199.3087,199.3367,199.0191,199.0191,6788.0
2020-08-19 13:20:00,213.1,213.33,213.1,213.12,7854.0,199.0378,199.2526,199.0378,199.0565,7854.0
2020-08-19 13:30:00,213.18,213.74,213.18,213.58,11489.0,199.1125,199.6356,199.1125,199.4861,11489.0
2020-08-19 13:40:00,213.57,213.67,213.25,213.45,11014.0,199.4768,199.5702,199.1779,199.3647,11014.0
2020-08-19 13:50:00,213.4,213.4,213.07,213.07,6815.0,199.318,199.318,199.0098,199.0098,6815.0
2020-08-19 14:00:00,213.07,213.21,212.79,212.89,14950.0,199.0098,199.1406,198.7483,198.8417,14950.0
2020-08-19 14:10:00,212.85,212.91,212.44,212.44,22004.0,198.8043,198.8604,198.4214,198.4214,22004.0
2020-08-19 14:20:00,212.52,213.08,212.25,212.26,12142.0,198.4961,199.0191,198.2439,198.2533,12142.0
2020-08-19 14:30:00,212.34,212.35,211.94,212.17,11059.0,198.328,198.3373,197.9544,198.1692,11059.0
2020-08-19 14:40:00,212.24,212.36,212.03,212.28,11793.0,198.2346,198.3467,198.0384,198.2719,11793.0
2020-08-19 14:50:00,212.28,212.52,212.28,212.44,13090.0,198.2719,198.4961,198.2719,198.4214,13090.0
2020-08-19 15:00:00,212.4,212.6,212.3,212.48,14560.0,198.384,198.5708,198.2906,198.4587,14560.0
2020-08-19 15:10:00,212.5,212.57,212.24,212.24,13125.0,198.4774,198.5428,198.2346,198.2346,13125.0
2020-08-19 15:20:00,212.23,212.5,211.96,212.08,15628.0,198.2252,198.4774,197.973,198.0851,15628.0
2020-08-19 15:30:00,212.14,212.49,212.13,212.44,24181.0,198.1412,198.4681,198.1318,198.4214,24181.0
2020-08-19 15:40:00,212.47,212.64,211.88,211.88,38045.0,198.4494,198.6082,197.8983,197.8983,38045.0
2020-08-19 15:50:00,212.1,212.82,211.88,212.82,110258.0,198.1038,198.7763,197.8983,198.7763,110258.0
2020-08-20 09:30:00,197.86,198.0,194.14,195.14,513867.0,184.8035,184.9342,181.329,182.263,513867.0
2020-08-20 09:40:00,195.2,196.0,194.47,195.03,170239.0,182.319,183.0662,181.6372,182.1602,170239.0
2020-08-20 09:50:00,195.02,200.0,194.95,196.86,181370.0,182.1509,186.8023,182.0855,183.8695,181370.0
2020-08-20 10:00:00,196.86,197.89,196.22,197.28,174219.0,183.8695,184.8315,183.2717,184.2618,174219.0
2020-08-20 10:10:00,197.27,200.0,196.5,199.21,204041.0,184.2524,186.8023,183.5332,186.0644,204041.0
2020-08-20 10:20:00,199.16,199.72,198.42,198.85,119096.0,186.0177,186.5407,185.3265,185.7282,119096.0
2020-08-20 10:30:00,198.74,198.74,195.0,195.39,155863.0,185.6254,185.6254,182.1322,182.4965,155863.0
2020-08-20 10:40:00,195.26,196.61,194.95,195.2,114965.0,182.3751,183.636,182.0855,182.319,114965.0
2020-08-20 10:50:00,195.13,195.9,195.01,195.69,74471.0,182.2536,182.9728,182.1416,182.7767,74471.0
2020-08-20 11:00:00,195.73,198.03,195.56,196.89,106648.0,182.814,184.9623,182.6553,183.8975,106648.0
2020-08-20 11:10:00,196.89,197.73,196.82,197.64,88594.0,183.8975,184.6821,183.8321,184.598,88594.0
2020-08-20 11:20:00,197.59,197.69,196.84,197.17,55471.0,184.5513,184.6447,183.8508,184.159,55471.0
2020-08-20 11:30:00,197.07,198.0,196.98,197.6,104301.0,184.0656,184.9342,183.9816,184.5606,104301.0
2020-08-20 11:40:00,197.55,197.81,197.13,197.51,71683.0,184.5139,184.7568,184.1217,184.4766,71683.0
2020-08-20 11:50:00,197.49,197.89,197.25,197.77,40783.0,184.4579,184.8315,184.2337,184.7194,40783.0
2020-08-20 12:00:00,197.66,198.37,197.57,198.37,42654.0,184.6167,185.2798,184.5326,185.2798,42654.0
2020-08-20 12:10:00,198.32,198.79,198.12,198.49,63375.0,185.2331,185.6721,185.0463,185.3919,63375.0
2020-08-20 12:20:00,198.54,198.77,197.73,198.5,36345.0,185.4386,185.6534,184.6821,185.4013,36345.0
2020-08-20 12:30:00,198.45,198.45,197.38,198.11,40480.0,185.3546,185.3546,184.3552,185.037,40480.0
2020-08-20 12:40:00,198.04,198.27,197.61,197.74,23932.0,184.9716,185.1864,184.57,184.6914,23932.0
2020-08-20 12:50:00,197.71,197.9,197.07,197.66,55505.0,184.6634,184.8408,184.0656,184.6167,55505.0
2020-08-20 13:00:00,197.64,197.79,197.45,197.59,32087.0,184.598,184.7381,184.4205,184.5513,32087.0
2020-08-20 13:10:00,197.63,197.85,197.41,197.85,39261.0,184.5887,184.7941,184.3832,184.7941,39261.0
2020-08-20 13:20:00,197.77,198.09,197.67,197.97,29016.0,184.7194,185.0183,184.626,184.9062,29016.0
2020-08-20 13:30:00,197.96,198.09,197.69,197.75,20446.0,184.8969,185.0183,184.6447,184.7007,20446.0
2020-08-20 13:40:00,197.72,198.13,197.45,198.09,24998.0,184.6727,185.0557,184.4205,185.0183,24998.0
2020-08-20 13:50:00,198.1,198.65,198.04,198.28,25524.0,185.0276,185.5414,184.9716,185.1958,25524.0
2020-08-20 14:00:00,198.24,198.34,197.53,197.69,23111.0,185.1584,185.2518,184.4953,184.6447,23111.0
2020-08-20 14:10:00,197.77,197.81,197.43,197.63,22175.0,184.7194,184.7568,184.4019,184.5887,22175.0
2020-08-20 14:20:00,197.64,197.92,197.58,197.78,30753.0,184.598,184.8595,184.542,184.7288,30753.0
2020-08-20 14:30:00,197.72,198.1,197.65,197.89,24932.0,184.6727,185.0276,184.6073,184.8315,24932.0
2020-08-20 14:40:00,197.89,197.93,197.69,197.79,28071.0,184.8315,184.8689,184.6447,184.7381,28071.0
2020-08-20 14:50:00,197.75,198.38,197.68,198.28,23435.0,184.7007,185.2892,184.6354,185.1958,23435.0
2020-08-20 15:00:00,198.28,198.86,198.26,198.63,30256.0,185.1958,185.7375,185.1771,185.5227,30256.0
2020-08-20 15:10:00,198.62,199.0,198.61,198.7,23778.0,185.5133,185.8683,185.504,185.5881,23778.0
2020-08-20 15:20:00,198.76,198.9,198.46,198.88,36358.0,185.6441,185.7749,185.3639,185.7562,36358.0
2020-08-20 15:30:00,198.86,199.14,197.91,198.19,76117.0,185.7375,185.999,184.8502,185.1117,76117.0
2020-08-20 15:40:00,198.19,198.85,198.11,198.11,67892.0,185.1117,185.7282,185.037,185.037,67892.0
2020-08-20 15:50:00,198.0,198.74,197.61,198.44,206677.0,184.9342,185.6254,184.57,185.3452,206677.0
2020-08-21 09:30:00,201.78,203.65,200.56,201.64,246353.0,188.4648,190.2114,187.3253,188.334,246353.0
2020-08-21 09:40:00,201.76,204.32,201.49,203.76,108898.0,188.4461,190.8372,188.1939,190.3142,108898.0
2020-08-21 09:50:00,203.71,205.57,203.61,205.55,101030.0,190.2675,192.0047,190.1741,191.986,101030.0
2020-08-21 10:00:00,205.72,206.48,205.24,206.47,75288.0,192.1448,192.8547,191.6965,192.8453,75288.0
2020-08-21 10:10:00,206.42,206.47,205.17,205.39,62727.0,192.7986,192.8453,191.6311,191.8366,62727.0
2020-08-21 10:20:00,205.59,207.06,205.43,206.38,68292.0,192.0234,193.3964,191.874,192.7613,68292.0
2020-08-21 10:30:00,206.4,207.27,206.14,207.03,76352.0,192.7799,193.5925,192.5371,193.3684,76352.0
2020-08-21 10:40:00,207.0,207.05,205.66,206.31,71264.0,193.3404,193.3871,192.0888,192.6959,71264.0
2020-08-21 10:50:00,206.27,206.37,205.52,205.68,37305.0,192.6585,192.7519,191.958,192.1075,37305.0
2020-08-21 11:00:00,205.64,206.67,205.39,206.67,34345.0,192.0701,193.0321,191.8366,193.0321,34345.0
2020-08-21 11:10:00,206.71,207.04,206.42,206.7,41467.0,193.0695,193.3777,192.7986,193.0601,41467.0
2020-08-21 11:20:00,206.74,207.27,206.54,206.59,30407.0,193.0975,193.5925,192.9107,192.9574,30407.0
2020-08-21 11:30:00,206.59,206.61,206.01,206.2,30530.0,192.9574,192.9761,192.4157,192.5931,30530.0
2020-08-21 11:40:00,206.25,206.43,205.66,205.7,29886.0,192.6398,192.808,192.0888,192.1261,29886.0
2020-08-21 11:50:00,205.77,206.01,205.46,205.47,29224.0,192.1915,192.4157,191.902,191.9113,29224.0
2020-08-21 12:00:00,205.5,205.51,205.08,205.45,26377.0,191.9393,191.9487,191.547,191.8926,26377.0
2020-08-21 12:10:00,205.48,205.79,205.41,205.67,20138.0,191.9207,192.2102,191.8553,192.0981,20138.0
2020-08-21 12:20:00,205.67,205.9,205.59,205.64,18346.0,192.0981,192.3129,192.0234,192.0701,18346.0
2020-08-21 12:30:00,205.61,205.78,205.08,205.08,18613.0,192.0421,192.2009,191.547,191.547,18613.0
2020-08-21 12:40:00,205.14,205.39,204.61,204.69,63301.0,191.6031,191.8366,191.1081,191.1828,63301.0
2020-08-21 12:50:00,204.65,205.08,204.63,205.0,16299.0,191.1454,191.547,191.1267,191.4723,16299.0
2020-08-21 13:00:00,204.98,205.17,204.8,204.99,19358.0,191.4536,191.6311,191.2855,191.463,19358.0
2020-08-21 13:10:00,204.98,205.19,204.88,205.0,16041.0,191.4536,191.6498,191.3602,191.4723,16041.0
2020-08-21 13:20:00,205.03,205.07,204.78,204.83,21788.0,191.5003,191.5377,191.2668,191.3135,21788.0
2020-08-21 13:30:00,204.82,204.82,204.4,204.57,28062.0,191.3042,191.3042,190.9119,191.0707,28062.0
2020-08-21 13:40:00,204.54,204.85,204.45,204.84,22875.0,191.0427,191.3322,190.9586,191.3229,22875.0
2020-08-21 13:50:00,204.84,205.92,204.84,205.52,29511.0,191.3229,192.3316,191.3229,191.958,29511.0
2020-08-21 14:00:00,205.48,205.9,205.42,205.82,33493.0,191.9207,192.3129,191.8646,192.2382,33493.0
2020-08-21 14:10:00,205.84,206.75,205.83,206.65,28742.0,192.2569,193.1068,192.2476,193.0134,28742.0
2020-08-21 14:20:00,206.65,206.69,206.3,206.62,23729.0,193.0134,193.0508,192.6865,192.9854,23729.0
2020-08-21 14:30:00,206.6,207.06,206.6,206.98,34657.0,192.9667,193.3964,192.9667,193.3217,34657.0
2020-08-21 14:40:00,206.95,207.11,206.76,206.78,33397.0,193.2937,193.4431,193.1162,193.1349,33397.0
2020-08-21 14:50:00,206.83,207.16,206.8,207.03,26100.0,193.1816,193.4898,193.1535,193.3684,26100.0
2020-08-21 15:00:00,207.03,207.46,207.03,207.38,33673.0,193.3684,193.77,193.3684,193.6953,33673.0
2020-08-21 15:10:00,207.39,207.74,207.07,207.59,34521.0,193.7046,194.0315,193.4057,193.8914,34521.0
2020-08-21 15:20:00,207.58,207.93,207.47,207.51,37410.0,193.8821,194.209,193.7793,193.8167,37410.0
2020-08-21 15:30:00,207.49,207.58,206.91,207.21,66042.0,193.798,193.8821,193.2563,193.5365,66042.0
2020-08-21 15:40:00,207.19,207.53,207.03,207.17,65250.0,193.5178,193.8354,193.3684,193.4991,65250.0
2020-08-21 15:50:00,207.18,207.51,206.95,207.02,186156.0,193.5085,193.8167,193.2937,193.359,186156.0
2020-08-24 09:30:00,211.77,213.5,210.92,212.77,145062.0,197.7956,199.4114,197.0017,198.7296,145062.0
2020-08-24 09:40:00,212.74,213.35,211.73,212.02,63309.0,198.7016,199.2713,197.7582,198.0291,63309.0
2020-08-24 09:50:00,212.02,213.69,212.02,213.36,44439.0,198.0291,199.5889,198.0291,199.2807,44439.0
2020-08-24 10:00:00,213.35,213.84,212.7,213.14,52410.0,199.2713,199.729,198.6642,199.0752,52410.0
2020-08-24 10:10:00,213.22,214.47,212.59,214.35,45620.0,199.1499,200.3174,198.5615,200.2053,45620.0
2020-08-24 10:20:00,214.36,215.43,214.06,214.25,49531.0,200.2147,201.2141,199.9345,200.1119,49531.0
2020-08-24 10:30:00,214.3,215.69,214.29,215.52,43038.0,200.1586,201.4569,200.1493,201.2981,43038.0
2020-08-24 10:40:00,215.6,215.67,214.53,215.05,23000.0,201.3728,201.4382,200.3735,200.8591,23000.0
2020-08-24 10:50:00,215.16,215.16,213.86,213.86,27148.0,200.9619,200.9619,199.7477,199.7477,27148.0
2020-08-24 11:00:00,213.86,213.94,213.06,213.5,40758.0,199.7477,199.8224,199.0005,199.4114,40758.0
2020-08-24 11:10:00,213.5,213.64,213.47,213.51,26833.0,199.4114,199.5422,199.3834,199.4208,26833.0
2020-08-24 11:20:00,213.54,213.54,213.29,213.29,18640.0,199.4488,199.4488,199.2153,199.2153,18640.0
2020-08-24 11:30:00,213.28,213.32,212.43,212.57,20155.0,199.2059,199.2433,198.412,198.5428,20155.0
2020-08-24 11:40:00,212.54,212.76,212.13,212.56,29372.0,198.5148,198.7203,198.1318,198.5335,29372.0
2020-08-24 11:50:00,212.5,212.77,211.81,211.83,15440.0,198.4774,198.7296,197.8329,197.8516,15440.0
2020-08-24 12:00:00,211.81,212.18,211.65,211.8,20631.0,197.8329,198.1785,197.6835,197.8236,20631.0
2020-08-24 12:10:00,211.8,212.23,211.73,212.23,13385.0,197.8236,198.2252,197.7582,198.2252,13385.0
2020-08-24 12:20:00,212.18,212.27,211.97,212.05,10834.0,198.1785,198.2626,197.9824,198.0571,10834.0
2020-08-24 12:30:00,212.05,212.57,212.04,212.57,14647.0,198.0571,198.5428,198.0478,198.5428,14647.0
2020-08-24 12:40:00,212.6,212.72,212.35,212.35,18025.0,198.5708,198.6829,198.3373,198.3373,18025.0
2020-08-24 12:50:00,212.35,212.5,212.35,212.42,7904.0,198.3373,198.4774,198.3373,198.4027,7904.0
2020-08-24 13:00:00,212.42,212.6,212.39,212.48,14049.0,198.4027,198.5708,198.3747,198.4587,14049.0
2020-08-24 13:10:00,212.46,212.54,212.22,212.53,12241.0,198.4401,198.5148,198.2159,198.5054,12241.0
2020-08-24 13:20:00,212.58,212.58,212.23,212.45,8916.0,198.5521,198.5521,198.2252,198.4307,8916.0
2020-08-24 13:30:00,212.4,212.56,212.3,212.51,11327.0,198.384,198.5335,198.2906,198.4868,11327.0
2020-08-24 13:40:00,212.5,212.5,212.3,212.36,14420.0,198.4774,198.4774,198.2906,198.3467,14420.0
2020-08-24 13:50:00,212.32,212.49,212.17,212.28,12598.0,198.3093,198.4681,198.1692,198.2719,12598.0
2020-08-24 14:00:00,212.32,212.42,211.99,212.27,18463.0,198.3093,198.4027,198.0011,198.2626,18463.0
2020-08-24 14:10:00,212.31,212.47,212.21,212.4,11024.0,198.3,198.4494,198.2066,198.384,11024.0
2020-08-24 14:20:00,212.4,212.51,212.22,212.4,13799.0,198.384,198.4868,198.2159,198.384,13799.0
2020-08-24 14:30:00,212.36,212.36,212.22,212.29,18708.0,198.3467,198.3467,198.2159,198.2813,18708.0
2020-08-24 14:40:00,212.25,212.33,212.17,212.28,21417.0,198.2439,198.3186,198.1692,198.2719,21417.0
2020-08-24 14:50:00,212.29,212.43,212.18,212.25,17864.0,198.2813,198.412,198.1785,198.2439,17864.0
2020-08-24 15:00:00,212.25,212.28,211.99,212.07,11254.0,198.2439,198.2719,198.0011,198.0758,11254.0
2020-08-24 15:10:00,212.09,212.24,212.01,212.01,18382.0,198.0945,198.2346,198.0197,198.0197,18382.0
2020-08-24 15:20:00,212.01,212.19,211.98,212.01,17732.0,198.0197,198.1879,197.9917,198.0197,17732.0
2020-08-24 15:30:00,212.01,212.23,211.97,212.0,27515.0,198.0197,198.2252,197.9824,198.0104,27515.0
2020-08-24 15:40:00,212.0,212.26,211.56,212.11,33733.0,198.0104,198.2533,197.5994,198.1131,33733.0
2020-08-24 15:50:00,212.17,212.58,212.17,212.58,82286.0,198.1692,198.5521,198.1692,198.5521,82286.0
2020-08-25 09:30:00,213.13,214.0,211.99,212.52,52124.0,199.0658,199.8784,198.0011,198.4961,52124.0
2020-08-25 09:40:00,212.44,212.79,212.18,212.64,18036.0,198.4214,198.7483,198.1785,198.6082,18036.0
2020-08-25 09:50:00,212.45,212.45,211.55,211.76,16852.0,198.4307,198.4307,197.5901,197.7862,16852.0
2020-08-25 10:00:00,211.58,211.61,211.05,211.17,12713.0,197.6181,197.6461,197.1231,197.2352,12713.0
2020-08-25 10:10:00,211.24,211.39,210.82,211.32,7566.0,197.3006,197.4407,196.9083,197.3753,7566.0
2020-08-25 10:20:00,211.37,211.84,211.18,211.7,11150.0,197.422,197.861,197.2445,197.7302,11150.0
2020-08-25 10:30:00,211.61,212.39,211.53,212.34,7044.0,197.6461,198.3747,197.5714,198.328,7044.0
2020-08-25 10:40:00,212.33,212.51,212.18,212.36,7911.0,198.3186,198.4868,198.1785,198.3467,7911.0
2020-08-25 10:50:00,212.28,212.64,212.12,212.59,7577.0,198.2719,198.6082,198.1225,198.5615,7577.0
2020-08-25 11:00:00,212.48,212.64,212.24,212.53,12984.0,198.4587,198.6082,198.2346,198.5054,12984.0
2020-08-25 11:10:00,212.55,212.94,212.33,212.84,12239.0,198.5241,198.8884,198.3186,198.795,12239.0
2020-08-25 11:20:00,212.82,213.02,212.67,212.69,8882.0,198.7763,198.9631,198.6362,198.6549,8882.0
2020-08-25 11:30:00,212.72,213.31,212.68,213.13,10432.0,198.6829,199.234,198.6455,199.0658,10432.0
2020-08-25 11:40:00,213.05,213.36,213.04,213.23,8622.0,198.9911,199.2807,198.9818,199.1592,8622.0
2020-08-25 11:50:00,213.26,213.52,213.23,213.35,15069.0,199.1873,199.4301,199.1592,199.2713,15069.0
2020-08-25 12:00:00,213.39,213.64,213.29,213.64,9582.0,199.3087,199.5422,199.2153,199.5422,9582.0
2020-08-25 12:10:00,213.75,213.76,213.45,213.76,10142.0,199.6449,199.6543,199.3647,199.6543,10142.0
2020-08-25 12:20:00,213.85,214.24,213.82,214.11,10104.0,199.7383,200.1026,199.7103,199.9812,10104.0
2020-08-25 12:30:00,214.12,214.25,214.08,214.22,6458.0,199.9905,200.1119,199.9532,200.0839,6458.0
2020-08-25 12:40:00,214.2,214.45,214.19,214.29,9421.0,200.0652,200.2987,200.0559,200.1493,9421.0
2020-08-25 12:50:00,214.21,214.38,214.14,214.23,7749.0,200.0746,200.2334,200.0092,200.0933,7749.0
2020-08-25 13:00:00,214.22,214.56,214.16,214.56,7322.0,200.0839,200.4015,200.0279,200.4015,7322.0
2020-08-25 13:10:00,214.55,214.97,214.53,214.89,12122.0,200.3921,200.7844,200.3735,200.7097,12122.0
2020-08-25 13:20:00,214.93,214.93,214.46,214.47,4979.0,200.7471,200.7471,200.3081,200.3174,4979.0
2020-08-25 13:30:00,214.51,214.6,214.43,214.54,7353.0,200.3548,200.4388,200.2801,200.3828,7353.0
2020-08-25 13:40:00,214.54,214.55,214.28,214.29,7393.0,200.3828,200.3921,200.14,200.1493,7393.0
2020-08-25 13:50:00,214.31,214.57,214.28,214.52,19798.0,200.168,200.4108,200.14,200.3641,19798.0
2020-08-25 14:00:00,214.55,214.89,214.53,214.7,9542.0,200.3921,200.7097,200.3735,200.5322,9542.0
2020-08-25 14:10:00,214.72,214.85,214.48,214.73,11829.0,200.5509,200.6723,200.3268,200.5603,11829.0
2020-08-25 14:20:00,214.73,214.79,214.6,214.63,6250.0,200.5603,200.6163,200.4388,200.4669,6250.0
2020-08-25 14:30:00,214.63,214.63,214.01,214.01,7791.0,200.4669,200.4669,199.8878,199.8878,7791.0
2020-08-25 14:40:00,214.08,214.36,214.05,214.25,11108.0,199.9532,200.2147,199.9251,200.1119,11108.0
2020-08-25 14:50:00,214.3,214.5,214.16,214.43,16235.0,200.1586,200.3454,200.0279,200.2801,16235.0
2020-08-25 15:00:00,214.4,214.64,214.33,214.57,8169.0,200.252,200.4762,200.1867,200.4108,8169.0
2020-08-25 15:10:00,214.58,214.61,214.51,214.56,9005.0,200.4202,200.4482,200.3548,200.4015,9005.0
2020-08-25 15:20:00,214.6,214.67,214.53,214.59,14852.0,200.4388,200.5042,200.3735,200.4295,14852.0
2020-08-25 15:30:00,214.59,214.81,214.59,214.7,21511.0,200.4295,200.635,200.4295,200.5322,21511.0
2020-08-25 15:40:00,214.73,215.28,214.66,215.22,49923.0,200.5603,201.074,200.4949,201.0179,49923.0
2020-08-25 15:50:00,215.22,215.56,215.01,215.48,100874.0,201.0179,201.3355,200.8218,201.2608,100874.0
2020-08-26 09:30:00,215.0,216.77,214.78,216.01,71908.0,200.8124,202.4656,200.607,201.7558,71908.0
2020-08-26 09:40:00,216.14,216.44,215.64,216.03,16096.0,201.8772,202.1574,201.4102,201.7745,16096.0
2020-08-26 09:50:00,216.1,216.36,215.4,215.56,18826.0,201.8399,202.0827,201.186,201.3355,18826.0
2020-08-26 10:00:00,215.56,216.09,215.41,215.94,20354.0,201.3355,201.8305,201.1954,201.6904,20354.0
2020-08-26 10:10:00,216.0,216.58,215.95,216.55,9711.0,201.7465,202.2882,201.6998,202.2602,9711.0
2020-08-26 10:20:00,216.59,216.66,216.45,216.65,14831.0,202.2975,202.3629,202.1668,202.3536,14831.0
2020-08-26 10:30:00,216.6,216.66,216.42,216.5,9289.0,202.3069,202.3629,202.1387,202.2135,9289.0
2020-08-26 10:40:00,216.51,216.73,216.47,216.53,25182.0,202.2228,202.4283,202.1854,202.2415,25182.0
2020-08-26 10:50:00,216.59,216.64,215.59,215.59,22964.0,202.2975,202.3442,201.3635,201.3635,22964.0
2020-08-26 11:00:00,215.64,215.7,215.48,215.5,9929.0,201.4102,201.4662,201.2608,201.2794,9929.0
2020-08-26 11:10:00,215.58,215.71,215.44,215.61,11799.0,201.3542,201.4756,201.2234,201.3822,11799.0
2020-08-26 11:20:00,215.65,215.65,215.46,215.57,16171.0,201.4195,201.4195,201.2421,201.3448,16171.0
2020-08-26 11:30:00,215.56,215.63,215.41,215.58,19734.0,201.3355,201.4009,201.1954,201.3542,19734.0
2020-08-26 11:40:00,215.67,215.8,215.62,215.62,5535.0,201.4382,201.5597,201.3915,201.3915,5535.0
2020-08-26 11:50:00,215.6,215.65,215.5,215.61,7550.0,201.3728,201.4195,201.2794,201.3822,7550.0
2020-08-26 12:00:00,215.68,216.42,215.68,216.3,11161.0,201.4476,202.1387,201.4476,202.0267,11161.0
2020-08-26 12:10:00,216.29,216.46,216.19,216.4,12588.0,202.0173,202.1761,201.9239,202.1201,12588.0
2020-08-26 12:20:00,216.43,216.89,216.42,216.87,14266.0,202.1481,202.5777,202.1387,202.559,14266.0
2020-08-26 12:30:00,216.88,217.3,216.86,217.3,19539.0,202.5684,202.9607,202.5497,202.9607,19539.0
2020-08-26 12:40:00,217.31,217.36,217.07,217.14,11677.0,202.97,203.0167,202.7458,202.8112,11677.0
2020-08-26 12:50:00,217.16,217.44,217.08,217.29,9700.0,202.8299,203.0914,202.7552,202.9513,9700.0
2020-08-26 13:00:00,217.32,217.37,216.82,216.82,7960.0,202.9793,203.026,202.5123,202.5123,7960.0
2020-08-26 13:10:00,216.85,216.94,216.42,216.52,22404.0,202.5404,202.6244,202.1387,202.2321,22404.0
2020-08-26 13:20:00,216.59,216.9,216.48,216.74,9915.0,202.2975,202.5871,202.1948,202.4376,9915.0
2020-08-26 13:30:00,216.69,216.9,216.66,216.76,10510.0,202.3909,202.5871,202.3629,202.4563,10510.0
2020-08-26 13:40:00,216.76,216.76,216.48,216.51,9003.0,202.4563,202.4563,202.1948,202.2228,9003.0
2020-08-26 13:50:00,216.47,216.95,216.45,216.93,11452.0,202.1854,202.6338,202.1668,202.6151,11452.0
2020-08-26 14:00:00,216.86,217.27,216.77,217.19,14531.0,202.5497,202.9326,202.4656,202.8579,14531.0
2020-08-26 14:10:00,217.15,217.28,216.96,217.27,11689.0,202.8206,202.942,202.6431,202.9326,11689.0
2020-08-26 14:20:00,217.27,217.67,217.18,217.46,14445.0,202.9326,203.3063,202.8486,203.1101,14445.0
2020-08-26 14:30:00,217.53,217.61,217.42,217.53,15354.0,203.1755,203.2502,203.0727,203.1755,15354.0
2020-08-26 14:40:00,217.54,217.74,217.48,217.68,15331.0,203.1848,203.3716,203.1288,203.3156,15331.0
2020-08-26 14:50:00,217.74,217.85,217.38,217.48,20324.0,203.3716,203.4744,203.0354,203.1288,20324.0
2020-08-26 15:00:00,217.53,217.76,217.44,217.6,20189.0,203.1755,203.3903,203.0914,203.2409,20189.0
2020-08-26 15:10:00,217.64,217.72,217.46,217.67,15989.0,203.2782,203.353,203.1101,203.3063,15989.0
2020-08-26 15:20:00,217.62,217.78,216.91,217.13,40977.0,203.2596,203.409,202.5964,202.8019,40977.0
2020-08-26 15:30:00,217.11,217.36,216.9,217.08,46399.0,202.7832,203.0167,202.5871,202.7552,46399.0
2020-08-26 15:40:00,217.07,217.09,216.35,216.58,41298.0,202.7458,202.7645,202.0734,202.2882,41298.0
2020-08-26 15:50:00,216.65,216.81,216.46,216.67,133490.0,202.3536,202.503,202.1761,202.3722,133490.0
2020-08-27 09:30:00,216.8,217.73,215.85,216.19,60045.0,202.4937,203.3623,201.6064,201.9239,60045.0
2020-08-27 09:40:00,216.13,217.27,216.13,217.26,37076.0,201.8679,202.9326,201.8679,202.9233,37076.0
2020-08-27 09:50:00,217.1,217.68,216.88,217.68,13129.0,202.7739,203.3156,202.5684,203.3156,13129.0
2020-08-27 10:00:00,217.75,217.98,216.13,216.25,14316.0,203.381,203.5958,201.8679,201.98,14316.0
2020-08-27 10:10:00,216.25,217.22,216.25,217.22,11216.0,201.98,202.8859,201.98,202.8859,11216.0
2020-08-27 10:20:00,217.2,217.47,216.73,216.88,18382.0,202.8673,203.1194,202.4283,202.5684,18382.0
2020-08-27 10:30:00,216.89,217.19,216.86,216.86,7405.0,202.5777,202.8579,202.5497,202.5497,7405.0
2020-08-27 10:40:00,216.89,216.98,216.51,216.51,12211.0,202.5777,202.6618,202.2228,202.2228,12211.0
2020-08-27 10:50:00,216.62,216.77,216.46,216.76,10221.0,202.3255,202.4656,202.1761,202.4563,10221.0
2020-08-27 11:00:00,216.7,216.87,216.48,216.52,10693.0,202.4003,202.559,202.1948,202.2321,10693.0
2020-08-27 11:10:00,216.49,216.71,216.27,216.65,17072.0,202.2041,202.4096,201.9986,202.3536,17072.0
2020-08-27 11:20:00,216.58,216.96,216.44,216.53,17297.0,202.2882,202.6431,202.1574,202.2415,17297.0
2020-08-27 11:30:00,216.48,217.16,216.38,217.16,11547.0,202.1948,202.8299,202.1014,202.8299,11547.0
2020-08-27 11:40:00,217.27,217.27,216.91,216.98,8719.0,202.9326,202.9326,202.5964,202.6618,8719.0
2020-08-27 11:50:00,217.04,217.11,216.91,216.96,13905.0,202.7178,202.7832,202.5964,202.6431,13905.0
2020-08-27 12:00:00,216.9,217.32,216.87,217.24,12985.0,202.5871,202.9793,202.559,202.9046,12985.0
2020-08-27 12:10:00,217.31,217.34,216.99,217.0,5152.0,202.97,202.998,202.6711,202.6805,5152.0
2020-08-27 12:20:00,217.03,217.37,216.93,217.0,12057.0,202.7085,203.026,202.6151,202.6805,12057.0
2020-08-27 12:30:00,217.0,217.1,216.51,216.67,12689.0,202.6805,202.7739,202.2228,202.3722,12689.0
2020-08-27 12:40:00,216.72,216.99,216.63,216.87,8727.0,202.4189,202.6711,202.3349,202.559,8727.0
2020-08-27 12:50:00,216.88,217.3,216.74,216.98,15823.0,202.5684,202.9607,202.4376,202.6618,15823.0
2020-08-27 13:00:00,216.97,217.27,216.94,217.24,5445.0,202.6524,202.9326,202.6244,202.9046,5445.0
2020-08-27 13:10:00,217.07,217.29,216.96,217.05,4052.0,202.7458,202.9513,202.6431,202.7272,4052.0
2020-08-27 13:20:00,217.0,217.21,216.83,216.92,5689.0,202.6805,202.8766,202.5217,202.6057,5689.0
2020-08-27 13:30:00,216.92,217.03,216.85,216.9,8988.0,202.6057,202.7085,202.5404,202.5871,8988.0
2020-08-27 13:40:00,216.88,217.08,216.77,216.98,9266.0,202.5684,202.7552,202.4656,202.6618,9266.0
2020-08-27 13:50:00,217.0,217.22,216.65,217.17,6758.0,202.6805,202.8859,202.3536,202.8392,6758.0
2020-08-27 14:00:00,217.14,217.37,217.13,217.24,2892.0,202.8112,203.026,202.8019,202.9046,2892.0
2020-08-27 14:10:00,217.19,217.33,217.04,217.08,5011.0,202.8579,202.9887,202.7178,202.7552,5011.0
2020-08-27 14:20:00,217.14,217.17,216.85,217.03,8609.0,202.8112,202.8392,202.5404,202.7085,8609.0
2020-08-27 14:30:00,217.06,217.18,216.67,217.0,9719.0,202.7365,202.8486,202.3722,202.6805,9719.0
2020-08-27 14:40:00,217.03,217.03,216.57,216.57,4451.0,202.7085,202.7085,202.2788,202.2788,4451.0
2020-08-27 14:50:00,216.65,216.67,216.27,216.34,8182.0,202.3536,202.3722,201.9986,202.064,8182.0
2020-08-27 15:00:00,216.34,216.99,216.21,216.66,23557.0,202.064,202.6711,201.9426,202.3629,23557.0
2020-08-27 15:10:00,216.69,216.78,216.42,216.59,11536.0,202.3909,202.475,202.1387,202.2975,11536.0
2020-08-27 15:20:00,216.59,216.72,216.41,216.53,13633.0,202.2975,202.4189,202.1294,202.2415,13633.0
2020-08-27 15:30:00,216.52,216.71,216.47,216.59,31435.0,202.2321,202.4096,202.1854,202.2975,31435.0
2020-08-27 15:40:00,216.58,216.85,216.47,216.51,45357.0,202.2882,202.5404,202.1854,202.2228,45357.0
2020-08-27 15:50:00,216.43,216.69,216.22,216.44,126150.0,202.1481,202.3909,201.9519,202.1574,126150.0
2020-08-28 09:30:00,216.2,218.56,216.2,217.91,70549.0,202.368,204.5771,202.368,203.9686,70549.0
2020-08-28 09:40:00,217.81,218.36,217.81,218.26,13048.0,203.875,204.3899,203.875,204.2963,13048.0
2020-08-28 09:50:00,218.2,218.86,218.0,218.67,21841.0,204.2401,204.8579,204.0529,204.68,21841.0
2020-08-28 10:00:00,218.67,219.59,218.56,218.71,37602.0,204.68,205.5412,204.5771,204.7175,37602.0
2020-08-28 10:10:00,218.56,218.76,218.07,218.61,14127.0,204.5771,204.7643,204.1184,204.6239,14127.0
2020-08-28 10:20:00,218.49,218.6,218.06,218.27,13884.0,204.5115,204.6145,204.109,204.3056,13884.0
2020-08-28 10:30:00,218.2,218.57,218.0,218.56,12945.0,204.2401,204.5864,204.0529,204.5771,12945.0
2020-08-28 10:40:00,218.83,219.02,218.52,218.69,16708.0,204.8298,205.0076,204.5396,204.6987,16708.0
2020-08-28 10:50:00,218.74,218.87,218.38,218.52,12101.0,204.7455,204.8672,204.4086,204.5396,12101.0
2020-08-28 11:00:00,218.57,218.7,218.37,218.5,8582.0,204.5864,204.7081,204.3992,204.5209,8582.0
2020-08-28 11:10:00,218.53,218.7,218.2,218.68,10595.0,204.549,204.7081,204.2401,204.6894,10595.0
2020-08-28 11:20:00,218.72,219.14,218.72,218.89,7466.0,204.7268,205.12,204.7268,204.8859,7466.0
2020-08-28 11:30:00,218.89,219.72,218.85,219.63,10418.0,204.8859,205.6628,204.8485,205.5786,10418.0
2020-08-28 11:40:00,219.72,219.81,219.16,219.17,13198.0,205.6628,205.7471,205.1387,205.148,13198.0
2020-08-28 11:50:00,219.23,219.68,219.15,219.54,7835.0,205.2042,205.6254,205.1293,205.4944,7835.0
2020-08-28 12:00:00,219.47,219.98,219.44,219.94,28046.0,205.4288,205.9062,205.4008,205.8688,28046.0
2020-08-28 12:10:00,219.91,219.96,219.55,219.8,11454.0,205.8407,205.8875,205.5037,205.7377,11454.0
2020-08-28 12:20:00,219.81,219.96,219.76,219.94,9924.0,205.7471,205.8875,205.7003,205.8688,9924.0
2020-08-28 12:30:00,219.93,220.19,219.72,220.0,76982.0,205.8594,206.1028,205.6628,205.9249,76982.0
2020-08-28 12:40:00,220.12,220.82,220.12,220.82,22223.0,206.0373,206.6925,206.0373,206.6925,22223.0
2020-08-28 12:50:00,220.88,221.25,220.75,220.82,32545.0,206.7486,207.095,206.6269,206.6925,32545.0
2020-08-28 13:00:00,220.71,220.89,220.68,220.77,9547.0,206.5895,206.758,206.5614,206.6457,9547.0
2020-08-28 13:10:00,220.84,221.21,220.76,221.21,14792.0,206.7112,207.0575,206.6363,207.0575,14792.0
2020-08-28 13:20:00,221.18,221.49,221.12,221.36,21687.0,207.0294,207.3196,206.9733,207.1979,21687.0
2020-08-28 13:30:00,221.33,221.78,221.33,221.54,15733.0,207.1698,207.5911,207.1698,207.3664,15733.0
2020-08-28 13:40:00,221.61,221.89,221.6,221.73,14149.0,207.4319,207.694,207.4226,207.5443,14149.0
2020-08-28 13:50:00,221.76,222.29,221.72,222.28,17412.0,207.5723,208.0684,207.5349,208.0591,17412.0
2020-08-28 14:00:00,222.32,222.67,222.17,222.59,14438.0,208.0965,208.4241,207.9561,208.3492,14438.0
2020-08-28 14:10:00,222.59,223.15,222.59,222.95,21945.0,208.3492,208.8734,208.3492,208.6862,21945.0
2020-08-28 14:20:00,223.0,223.15,222.85,223.01,34379.0,208.733,208.8734,208.5926,208.7424,34379.0
2020-08-28 14:30:00,222.97,223.25,222.92,223.11,10975.0,208.7049,208.967,208.6581,208.836,10975.0
2020-08-28 14:40:00,223.15,223.35,222.95,223.26,22076.0,208.8734,209.0606,208.6862,208.9764,22076.0
2020-08-28 14:50:00,223.26,223.54,223.25,223.3,11516.0,208.9764,209.2385,208.967,209.0138,11516.0
2020-08-28 15:00:00,223.38,223.41,222.68,222.73,35432.0,209.0887,209.1168,208.4335,208.4803,35432.0
2020-08-28 15:10:00,222.69,222.83,222.21,222.21,23900.0,208.4428,208.5739,207.9935,207.9935,23900.0
2020-08-28 15:20:00,222.24,223.04,222.24,222.74,24322.0,208.0216,208.7704,208.0216,208.4896,24322.0
2020-08-28 15:30:00,222.78,223.48,222.76,223.23,42697.0,208.5271,209.1823,208.5084,208.9483,42697.0
2020-08-28 15:40:00,223.19,223.46,222.85,222.85,48154.0,208.9108,209.1636,208.5926,208.5926,48154.0
2020-08-28 15:50:00,222.69,223.0,222.36,222.99,91075.0,208.4428,208.733,208.1339,208.7236,91075.0
2020-08-31 09:30:00,223.41,224.23,221.22,221.55,85828.0,209.1168,209.8843,207.0669,207.3758,85828.0
2020-08-31 09:40:00,221.22,222.0,221.09,221.56,20930.0,207.0669,207.797,206.9452,207.3851,20930.0
2020-08-31 09:50:00,221.52,221.95,221.14,221.68,28445.0,207.3477,207.7502,206.992,207.4974,28445.0
2020-08-31 10:00:00,221.79,221.95,220.74,220.87,21379.0,207.6004,207.7502,206.6176,206.7393,21379.0
2020-08-31 10:10:00,220.86,221.36,220.85,221.36,84035.0,206.7299,207.1979,206.7206,207.1979,84035.0
2020-08-31 10:20:00,221.43,221.69,220.84,220.99,19853.0,207.2634,207.5068,206.7112,206.8516,19853.0
2020-08-31 10:30:00,220.92,221.06,219.79,219.79,42878.0,206.7861,206.9171,205.7284,205.7284,42878.0
2020-08-31 10:40:00,219.72,219.91,219.29,219.87,10418.0,205.6628,205.8407,205.2604,205.8032,10418.0
2020-08-31 10:50:00,219.71,219.84,219.38,219.44,17668.0,205.6535,205.7752,205.3446,205.4008,17668.0
2020-08-31 11:00:00,219.47,219.71,219.38,219.71,19373.0,205.4288,205.6535,205.3446,205.6535,19373.0
2020-08-31 11:10:00,219.67,220.06,219.4,220.0,22421.0,205.616,205.9811,205.3633,205.9249,22421.0
2020-08-31 11:20:00,220.02,220.02,219.59,219.59,32490.0,205.9437,205.9437,205.5412,205.5412,32490.0
2020-08-31 11:30:00,219.71,220.11,219.7,219.82,18419.0,205.6535,206.0279,205.6441,205.7564,18419.0
2020-08-31 11:40:00,219.88,220.24,219.82,220.01,22051.0,205.8126,206.1496,205.7564,205.9343,22051.0
2020-08-31 11:50:00,219.9,220.3,219.82,220.06,25033.0,205.8313,206.2057,205.7564,205.9811,25033.0
2020-08-31 12:00:00,220.04,220.53,220.0,220.14,18311.0,205.9624,206.421,205.9249,206.056,18311.0
2020-08-31 12:10:00,220.21,220.48,220.17,220.48,14916.0,206.1215,206.3742,206.0841,206.3742,14916.0
2020-08-31 12:20:00,220.53,220.53,220.24,220.24,14134.0,206.421,206.421,206.1496,206.1496,14134.0
2020-08-31 12:30:00,220.24,220.54,220.08,220.47,19222.0,206.1496,206.4304,205.9998,206.3649,19222.0
2020-08-31 12:40:00,220.44,220.75,220.43,220.53,92116.0,206.3368,206.6269,206.3274,206.421,92116.0
2020-08-31 12:50:00,220.47,220.82,220.38,220.55,14085.0,206.3649,206.6925,206.2806,206.4397,14085.0
2020-08-31 13:00:00,220.56,220.8,220.41,220.8,18323.0,206.4491,206.6737,206.3087,206.6737,18323.0
2020-08-31 13:10:00,220.8,221.06,220.63,220.84,37613.0,206.6737,206.9171,206.5146,206.7112,37613.0
2020-08-31 13:20:00,220.83,221.35,220.82,221.35,38175.0,206.7018,207.1886,206.6925,207.1886,38175.0
2020-08-31 13:30:00,221.34,221.43,220.8,220.92,31730.0,207.1792,207.2634,206.6737,206.7861,31730.0
2020-08-31 13:40:00,220.95,221.17,220.77,221.06,22333.0,206.8142,207.0201,206.6457,206.9171,22333.0
2020-08-31 13:50:00,221.04,221.33,220.94,221.06,19048.0,206.8984,207.1698,206.8048,206.9171,19048.0
2020-08-31 14:00:00,221.14,221.17,220.89,221.03,24408.0,206.992,207.0201,206.758,206.889,24408.0
2020-08-31 14:10:00,221.09,221.43,221.04,221.15,28716.0,206.9452,207.2634,206.8984,207.0014,28716.0
2020-08-31 14:20:00,221.15,221.32,221.13,221.3,25671.0,207.0014,207.1605,206.9826,207.1418,25671.0
2020-08-31 14:30:00,221.31,221.74,221.23,221.61,53158.0,207.1511,207.5536,207.0762,207.4319,53158.0
2020-08-31 14:40:00,221.55,222.15,221.55,222.05,26364.0,207.3758,207.9374,207.3758,207.8438,26364.0
2020-08-31 14:50:00,222.05,222.12,221.92,221.93,23981.0,207.8438,207.9093,207.7221,207.7315,23981.0
2020-08-31 15:00:00,221.83,222.0,221.32,222.0,28561.0,207.6379,207.797,207.1605,207.797,28561.0
2020-08-31 15:10:00,221.99,222.06,221.72,221.75,21113.0,207.7876,207.8531,207.5349,207.563,21113.0
2020-08-31 15:20:00,221.76,222.09,221.73,222.05,23903.0,207.5723,207.8812,207.5443,207.8438,23903.0
2020-08-31 15:30:00,222.03,222.39,222.03,222.26,29007.0,207.8251,208.162,207.8251,208.0403,29007.0
2020-08-31 15:40:00,222.23,222.56,221.95,222.56,35260.0,208.0123,208.3211,207.7502,208.3211,35260.0
2020-08-31 15:50:00,222.71,222.86,221.72,221.72,128722.0,208.4616,208.602,207.5349,207.5349,128722.0
2020-09-01 09:30:00,218.85,221.22,217.96,220.12,72934.0,204.8485,207.0669,204.0154,206.0373,72934.0
2020-09-01 09:40:00,220.16,221.11,219.91,220.72,26108.0,206.0747,206.9639,205.8407,206.5989,26108.0
2020-09-01 09:50:00,220.71,221.43,220.7,221.29,79371.0,206.5895,207.2634,206.5801,207.1324,79371.0
2020-09-01 10:00:00,221.29,221.59,220.75,221.07,29688.0,207.1324,207.4132,206.6269,206.9265,29688.0
2020-09-01 10:10:00,221.05,221.75,221.0,221.72,36185.0,206.9078,207.563,206.861,207.5349,36185.0
2020-09-01 10:20:00,221.82,222.47,221.64,222.37,48627.0,207.6285,208.2369,207.46,208.1433,48627.0
2020-09-01 10:30:00,222.42,222.62,221.14,221.25,53613.0,208.1901,208.3773,206.992,207.095,53613.0
2020-09-01 10:40:00,221.24,221.68,221.07,221.25,34718.0,207.0856,207.4974,206.9265,207.095,34718.0
2020-09-01 10:50:00,221.03,221.05,219.97,220.43,32945.0,206.889,206.9078,205.8969,206.3274,32945.0
2020-09-01 11:00:00,220.44,220.78,220.38,220.72,19334.0,206.3368,206.655,206.2806,206.5989,19334.0
2020-09-01 11:10:00,220.77,220.82,220.39,220.48,15525.0,206.6457,206.6925,206.29,206.3742,15525.0
2020-09-01 11:20:00,220.44,220.83,219.86,220.83,39498.0,206.3368,206.7018,205.7939,206.7018,39498.0
2020-09-01 11:30:00,220.83,220.83,220.29,220.57,17356.0,206.7018,206.7018,206.1964,206.4585,17356.0
2020-09-01 11:40:00,220.5,220.64,220.45,220.52,13931.0,206.3929,206.524,206.3461,206.4117,13931.0
2020-09-01 11:50:00,220.55,220.59,220.41,220.5,50352.0,206.4397,206.4772,206.3087,206.3929,50352.0
2020-09-01 12:00:00,220.46,220.63,220.31,220.36,246670.0,206.3555,206.5146,206.2151,206.2619,246670.0
2020-09-01 12:10:00,220.31,220.31,219.51,220.13,17235.0,206.2151,206.2151,205.4663,206.0466,17235.0
2020-09-01 12:20:00,220.13,220.16,219.79,219.81,13496.0,206.0466,206.0747,205.7284,205.7471,13496.0
2020-09-01 12:30:00,219.74,219.81,219.37,219.44,11472.0,205.6816,205.7471,205.3352,205.4008,11472.0
2020-09-01 12:40:00,219.46,220.06,219.46,219.92,12199.0,205.4195,205.9811,205.4195,205.85,12199.0
2020-09-01 12:50:00,219.89,220.03,219.66,220.03,22703.0,205.822,205.953,205.6067,205.953,22703.0
2020-09-01 13:00:00,219.94,220.27,219.91,220.13,5796.0,205.8688,206.1777,205.8407,206.0466,5796.0
2020-09-01 13:10:00,220.11,220.31,220.0,220.3,8420.0,206.0279,206.2151,205.9249,206.2057,8420.0
2020-09-01 13:20:00,220.22,220.46,220.2,220.38,5675.0,206.1309,206.3555,206.1121,206.2806,5675.0
2020-09-01 13:30:00,220.31,220.65,220.31,220.49,8169.0,206.2151,206.5333,206.2151,206.3836,8169.0
2020-09-01 13:40:00,220.52,220.82,220.46,220.53,11250.0,206.4117,206.6925,206.3555,206.421,11250.0
2020-09-01 13:50:00,220.54,220.61,220.07,220.07,19291.0,206.4304,206.4959,205.9905,205.9905,19291.0
2020-09-01 14:00:00,219.9,220.26,219.72,220.13,7119.0,205.8313,206.1683,205.6628,206.0466,7119.0
2020-09-01 14:10:00,220.04,220.07,219.57,219.81,16362.0,205.9624,205.9905,205.5224,205.7471,16362.0
2020-09-01 14:20:00,219.98,220.15,219.79,220.04,8149.0,205.9062,206.0653,205.7284,205.9624,8149.0
2020-09-01 14:30:00,220.0,220.19,219.79,220.11,8411.0,205.9249,206.1028,205.7284,206.0279,8411.0
2020-09-01 14:40:00,220.15,220.39,220.1,220.35,12692.0,206.0653,206.29,206.0185,206.2525,12692.0
2020-09-01 14:50:00,220.38,220.41,220.0,220.19,23751.0,206.2806,206.3087,205.9249,206.1028,23751.0
2020-09-01 15:00:00,220.18,220.41,220.04,220.3,17988.0,206.0934,206.3087,205.9624,206.2057,17988.0
2020-09-01 15:10:00,220.3,220.52,220.16,220.44,21921.0,206.2057,206.4117,206.0747,206.3368,21921.0
2020-09-01 15:20:00,220.48,220.88,220.48,220.8,15001.0,206.3742,206.7486,206.3742,206.6737,15001.0
2020-09-01 15:30:00,220.78,220.96,220.62,220.83,39016.0,206.655,206.8235,206.5053,206.7018,39016.0
2020-09-01 15:40:00,220.82,220.99,220.53,220.56,22395.0,206.6925,206.8516,206.421,206.4491,22395.0
2020-09-01 15:50:00,220.42,221.25,220.42,220.99,115812.0,206.3181,207.095,206.3181,206.8516,115812.0
2020-09-02 09:30:00,221.8,222.98,221.4,222.98,37807.0,207.6098,208.7143,207.2354,208.7143,37807.0
2020-09-02 09:40:00,222.62,223.0,221.79,221.83,47427.0,208.3773,208.733,207.6004,207.6379,47427.0
2020-09-02 09:50:00,221.75,222.56,221.66,222.18,26915.0,207.563,208.3211,207.4787,207.9655,26915.0
2020-09-02 10:00:00,222.15,222.76,222.15,222.5,17250.0,207.9374,208.5084,207.9374,208.265,17250.0
2020-09-02 10:10:00,222.59,222.72,222.21,222.4,16925.0,208.3492,208.4709,207.9935,208.1714,16925.0
2020-09-02 10:20:00,222.43,223.15,222.38,222.99,31649.0,208.1995,208.8734,208.1527,208.7236,31649.0
2020-09-02 10:30:00,223.01,223.01,222.5,222.64,18368.0,208.7424,208.7424,208.265,208.396,18368.0
2020-09-02 10:40:00,222.66,222.66,222.25,222.36,10933.0,208.4148,208.4148,208.031,208.1339,10933.0
2020-09-02 10:50:00,222.29,222.56,222.22,222.55,10239.0,208.0684,208.3211,208.0029,208.3118,10239.0
2020-09-02 11:00:00,222.64,223.0,222.41,222.57,9285.0,208.396,208.733,208.1807,208.3305,9285.0
2020-09-02 11:10:00,222.51,222.52,222.21,222.32,11877.0,208.2743,208.2837,207.9935,208.0965,11877.0
2020-09-02 11:20:00,222.41,222.45,221.42,221.75,20043.0,208.1807,208.2182,207.2541,207.563,20043.0
2020-09-02 11:30:00,221.75,222.01,221.46,221.59,12741.0,207.563,207.8063,207.2915,207.4132,12741.0
2020-09-02 11:40:00,221.61,222.04,221.52,222.04,10904.0,207.4319,207.8344,207.3477,207.8344,10904.0
2020-09-02 11:50:00,222.02,222.18,221.86,222.11,10476.0,207.8157,207.9655,207.6659,207.8999,10476.0
2020-09-02 12:00:00,222.19,222.19,221.83,221.97,8289.0,207.9748,207.9748,207.6379,207.7689,8289.0
2020-09-02 12:10:00,221.88,221.94,221.55,221.59,5028.0,207.6847,207.7408,207.3758,207.4132,5028.0
2020-09-02 12:20:00,221.63,221.78,221.57,221.78,18968.0,207.4506,207.5911,207.3945,207.5911,18968.0
2020-09-02 12:30:00,221.88,221.92,221.6,221.6,7989.0,207.6847,207.7221,207.4226,207.4226,7989.0
2020-09-02 12:40:00,221.6,221.86,221.51,221.62,12757.0,207.4226,207.6659,207.3383,207.4413,12757.0
2020-09-02 12:50:00,221.66,221.96,221.58,221.78,5923.0,207.4787,207.7595,207.4038,207.5911,5923.0
2020-09-02 13:00:00,221.84,221.9,221.49,221.84,14864.0,207.6472,207.7034,207.3196,207.6472,14864.0
2020-09-02 13:10:00,221.89,222.01,221.45,221.81,19186.0,207.694,207.8063,207.2822,207.6191,19186.0
2020-09-02 13:20:00,221.87,221.95,221.57,221.87,11029.0,207.6753,207.7502,207.3945,207.6753,11029.0
2020-09-02 13:30:00,221.74,222.11,221.74,221.93,4392.0,207.5536,207.8999,207.5536,207.7315,4392.0
2020-09-02 13:40:00,221.97,222.05,221.76,221.85,10227.0,207.7689,207.8438,207.5723,207.6566,10227.0
2020-09-02 13:50:00,221.82,221.98,221.64,221.82,8280.0,207.6285,207.7783,207.46,207.6285,8280.0
2020-09-02 14:00:00,221.81,221.87,221.56,221.8,7852.0,207.6191,207.6753,207.3851,207.6098,7852.0
2020-09-02 14:10:00,221.72,221.97,221.55,221.91,10034.0,207.5349,207.7689,207.3758,207.7127,10034.0
2020-09-02 14:20:00,222.01,222.24,221.9,222.1,12518.0,207.8063,208.0216,207.7034,207.8906,12518.0
2020-09-02 14:30:00,222.1,222.1,221.75,221.84,7997.0,207.8906,207.8906,207.563,207.6472,7997.0
2020-09-02 14:40:00,221.84,222.02,221.69,221.88,13170.0,207.6472,207.8157,207.5068,207.6847,13170.0
2020-09-02 14:50:00,221.88,221.88,221.56,221.73,13564.0,207.6847,207.6847,207.3851,207.5443,13564.0
2020-09-02 15:00:00,221.73,222.0,221.55,221.65,18171.0,207.5443,207.797,207.3758,207.4694,18171.0
2020-09-02 15:10:00,221.67,222.06,221.53,222.05,12807.0,207.4881,207.8531,207.357,207.8438,12807.0
2020-09-02 15:20:00,222.09,222.21,221.91,221.96,22311.0,207.8812,207.9935,207.7127,207.7595,22311.0
2020-09-02 15:30:00,221.97,222.26,221.86,222.19,43161.0,207.7689,208.0403,207.6659,207.9748,43161.0
2020-09-02 15:40:00,222.18,222.55,222.07,222.41,63423.0,207.9655,208.3118,207.8625,208.1807,63423.0
2020-09-02 15:50:00,222.47,222.49,221.85,221.95,138836.0,208.2369,208.2556,207.6566,207.7502,138836.0
2020-09-03 09:30:00,222.21,222.64,221.68,222.64,26139.0,207.9935,208.396,207.4974,208.396,26139.0
2020-09-03 09:40:00,222.52,222.8,222.16,222.67,13361.0,208.2837,208.5458,207.9467,208.4241,13361.0
2020-09-03 09:50:00,222.67,223.11,222.45,223.09,23947.0,208.4241,208.836,208.2182,208.8172,23947.0
2020-09-03 10:00:00,223.09,223.28,222.67,223.17,14293.0,208.8172,208.9951,208.4241,208.8921,14293.0
2020-09-03 10:10:00,223.24,223.27,222.23,222.44,10440.0,208.9576,208.9857,208.0123,208.2088,10440.0
2020-09-03 10:20:00,222.4,222.5,221.37,221.65,36518.0,208.1714,208.265,207.2073,207.4694,36518.0
2020-09-03 10:30:00,221.68,221.98,221.38,221.49,12113.0,207.4974,207.7783,207.2166,207.3196,12113.0
2020-09-03 10:40:00,221.57,221.88,220.92,220.92,35078.0,207.3945,207.6847,206.7861,206.7861,35078.0
2020-09-03 10:50:00,220.91,221.3,220.39,220.55,38940.0,206.7767,207.1418,206.29,206.4397,38940.0
2020-09-03 11:00:00,220.54,220.54,219.01,219.22,27057.0,206.4304,206.4304,204.9983,205.1948,27057.0
2020-09-03 11:10:00,219.26,219.8,218.0,218.0,24763.0,205.2323,205.7377,204.0529,204.0529,24763.0
2020-09-03 11:20:00,217.97,219.37,217.97,219.26,26227.0,204.0248,205.3352,204.0248,205.2323,26227.0
2020-09-03 11:30:00,219.06,219.9,219.03,219.75,12598.0,205.0451,205.8313,205.017,205.6909,12598.0
2020-09-03 11:40:00,219.97,220.41,219.7,219.75,6536.0,205.8969,206.3087,205.6441,205.6909,6536.0
2020-09-03 11:50:00,219.8,219.94,219.35,219.59,6632.0,205.7377,205.8688,205.3165,205.5412,6632.0
2020-09-03 12:00:00,219.54,219.59,219.08,219.19,15785.0,205.4944,205.5412,205.0638,205.1668,15785.0
2020-09-03 12:10:00,219.22,219.93,219.22,219.77,7381.0,205.1948,205.8594,205.1948,205.7096,7381.0
2020-09-03 12:20:00,219.67,219.84,219.36,219.36,6352.0,205.616,205.7752,205.3259,205.3259,6352.0
2020-09-03 12:30:00,219.21,219.45,218.64,219.34,16896.0,205.1855,205.4101,204.6519,205.3072,16896.0
2020-09-03 12:40:00,219.2,219.24,218.79,219.03,15824.0,205.1761,205.2136,204.7923,205.017,15824.0
2020-09-03 12:50:00,218.97,219.16,218.58,218.59,23044.0,204.9608,205.1387,204.5958,204.6051,23044.0
2020-09-03 13:00:00,218.66,218.74,217.99,218.25,68065.0,204.6707,204.7455,204.0435,204.2869,68065.0
2020-09-03 13:10:00,218.17,218.52,217.73,217.89,9895.0,204.212,204.5396,203.8002,203.9499,9895.0
2020-09-03 13:20:00,217.96,218.35,217.74,218.32,22318.0,204.0154,204.3805,203.8095,204.3524,22318.0
2020-09-03 13:30:00,218.29,218.29,217.26,217.75,17078.0,204.3243,204.3243,203.3602,203.8189,17078.0
2020-09-03 13:40:00,217.74,217.96,217.58,217.74,11900.0,203.8095,204.0154,203.6598,203.8095,11900.0
2020-09-03 13:50:00,217.68,218.13,217.67,217.87,12677.0,203.7534,204.1746,203.744,203.9312,12677.0
2020-09-03 14:00:00,217.76,218.0,217.69,217.8,10319.0,203.8282,204.0529,203.7627,203.8657,10319.0
2020-09-03 14:10:00,217.87,218.1,217.59,217.66,14178.0,203.9312,204.1465,203.6691,203.7346,14178.0
2020-09-03 14:20:00,217.75,217.87,217.52,217.8,11428.0,203.8189,203.9312,203.6036,203.8657,11428.0
2020-09-03 14:30:00,217.75,218.34,217.71,217.94,17970.0,203.8189,204.3711,203.7814,203.9967,17970.0
2020-09-03 14:40:00,217.96,218.01,217.45,217.45,13980.0,204.0154,204.0622,203.5381,203.5381,13980.0
2020-09-03 14:50:00,217.66,217.67,217.27,217.3,22050.0,203.7346,203.744,203.3696,203.3977,22050.0
2020-09-03 15:00:00,217.18,217.32,216.47,216.75,22345.0,203.2853,203.4164,202.6208,202.8829,22345.0
2020-09-03 15:10:00,216.73,217.06,216.64,216.98,18022.0,202.8641,203.173,202.7799,203.0981,18022.0
2020-09-03 15:20:00,216.97,217.04,216.51,216.51,56459.0,203.0888,203.1543,202.6582,202.6582,56459.0
2020-09-03 15:30:00,216.36,216.9,216.31,216.65,40180.0,202.5178,203.0233,202.471,202.7893,40180.0
2020-09-03 15:40:00,216.69,217.33,216.68,217.21,48814.0,202.8267,203.4258,202.8173,203.3134,48814.0
2020-09-03 15:50:00,217.3,218.22,216.92,218.18,112597.0,203.3977,204.2588,203.042,204.2214,112597.0
2020-09-04 09:30:00,218.79,218.79,216.83,217.62,51556.0,204.7923,204.7923,202.9577,203.6972,51556.0
2020-09-04 09:40:00,217.73,218.53,217.33,217.33,37945.0,203.8002,204.549,203.4258,203.4258,37945.0
2020-09-04 09:50:00,217.31,217.5,216.72,216.72,39724.0,203.407,203.5849,202.8548,202.8548,39724.0
2020-09-04 10:00:00,216.68,217.19,215.78,216.94,26404.0,202.8173,203.2947,201.9749,203.0607,26404.0
2020-09-04 10:10:00,216.88,216.97,215.34,215.38,30514.0,203.0045,203.0888,201.5631,201.6005,30514.0
2020-09-04 10:20:00,215.56,216.31,214.72,214.84,27099.0,201.769,202.471,200.9827,201.0951,27099.0
2020-09-04 10:30:00,214.96,215.37,213.51,214.41,25766.0,201.2074,201.5911,199.8501,200.6926,25766.0
2020-09-04 10:40:00,214.3,214.59,213.34,214.33,28681.0,200.5896,200.8611,199.691,200.6177,28681.0
2020-09-04 10:50:00,213.95,215.05,213.72,214.09,21233.0,200.262,201.2916,200.0467,200.393,21233.0
2020-09-04 11:00:00,214.19,214.66,213.72,213.86,25471.0,200.4866,200.9266,200.0467,200.1778,25471.0
2020-09-04 11:10:00,213.92,214.2,212.78,213.17,38205.0,200.2339,200.496,199.1668,199.5319,38205.0
2020-09-04 11:20:00,213.06,213.2,212.15,212.73,22423.0,199.4289,199.56,198.5772,199.12,22423.0
2020-09-04 11:30:00,212.98,213.92,212.98,213.85,16056.0,199.3541,200.2339,199.3541,200.1684,16056.0
2020-09-04 11:40:00,213.77,214.2,213.76,214.08,17576.0,200.0935,200.496,200.0842,200.3837,17576.0
2020-09-04 11:50:00,213.98,214.33,213.69,213.98,13357.0,200.2901,200.6177,200.0186,200.2901,13357.0
2020-09-04 12:00:00,214.07,214.31,213.58,213.59,11490.0,200.3743,200.599,199.9157,199.925,11490.0
2020-09-04 12:10:00,213.78,214.02,213.38,213.53,10794.0,200.1029,200.3275,199.7285,199.8689,10794.0
2020-09-04 12:20:00,213.63,214.41,213.45,214.41,8982.0,199.9625,200.6926,199.794,200.6926,8982.0
2020-09-04 12:30:00,214.43,214.69,214.17,214.6,8974.0,200.7113,200.9547,200.4679,200.8704,8974.0
2020-09-04 12:40:00,214.61,214.83,214.11,214.48,13980.0,200.8798,201.0857,200.4118,200.7581,13980.0
2020-09-04 12:50:00,214.5,214.5,213.77,213.84,13418.0,200.7768,200.7768,200.0935,200.159,13418.0
2020-09-04 13:00:00,213.76,213.83,213.34,213.49,12402.0,200.0842,200.1497,199.691,199.8314,12402.0
2020-09-04 13:10:00,213.45,213.65,213.08,213.2,9965.0,199.794,199.9812,199.4477,199.56,9965.0
2020-09-04 13:20:00,213.14,213.71,213.02,213.51,16069.0,199.5038,200.0374,199.3915,199.8501,16069.0
2020-09-04 13:30:00,213.47,213.79,213.06,213.69,16137.0,199.8127,200.1122,199.4289,200.0186,16137.0
2020-09-04 13:40:00,213.73,214.2,213.49,214.09,9263.0,200.0561,200.496,199.8314,200.393,9263.0
2020-09-04 13:50:00,214.15,214.74,214.01,214.47,9842.0,200.4492,201.0015,200.3182,200.7487,9842.0
2020-09-04 14:00:00,214.36,214.56,213.93,214.21,12856.0,200.6458,200.833,200.2433,200.5054,12856.0
2020-09-04 14:10:00,214.11,214.4,213.84,214.31,10192.0,200.4118,200.6832,200.159,200.599,10192.0
2020-09-04 14:20:00,214.25,214.63,214.23,214.61,10500.0,200.5428,200.8985,200.5241,200.8798,10500.0
2020-09-04 14:30:00,214.55,215.02,214.3,214.98,11027.0,200.8236,201.2635,200.5896,201.2261,11027.0
2020-09-04 14:40:00,215.13,215.66,214.95,215.32,14269.0,201.3665,201.8626,201.198,201.5443,14269.0
2020-09-04 14:50:00,215.37,215.64,214.91,215.63,19229.0,201.5911,201.8439,201.1606,201.8345,19229.0
2020-09-04 15:00:00,215.67,216.05,215.5,215.6,20530.0,201.872,202.2276,201.7128,201.8064,20530.0
2020-09-04 15:10:00,215.59,216.2,215.33,216.03,21554.0,201.7971,202.368,201.5537,202.2089,21554.0
2020-09-04 15:20:00,216.06,216.98,216.06,216.71,33658.0,202.237,203.0981,202.237,202.8454,33658.0
2020-09-04 15:30:00,216.62,216.67,215.51,215.51,33163.0,202.7612,202.808,201.7222,201.7222,33163.0
2020-09-04 15:40:00,215.47,216.34,215.34,215.34,43227.0,201.6847,202.4991,201.5631,201.5631,43227.0
2020-09-04 15:50:00,215.33,216.26,215.26,216.22,159438.0,201.5537,202.4242,201.4882,202.3868,159438.0
2020-09-08 09:30:00,213.73,214.37,212.6,214.36,57653.0,200.0561,200.6551,198.9984,200.6458,57653.0
2020-09-08 09:40:00,214.31,214.4,212.88,213.28,25211.0,200.599,200.6832,199.2605,199.6349,25211.0
2020-09-08 09:50:00,213.39,214.81,213.16,214.33,17629.0,199.7378,201.067,199.5225,200.6177,17629.0
2020-09-08 10:00:00,214.28,215.55,214.08,215.4,72308.0,200.5709,201.7596,200.3837,201.6192,72308.0
2020-09-08 10:10:00,215.46,215.55,214.66,214.66,55107.0,201.6754,201.7596,200.9266,200.9266,55107.0
2020-09-08 10:20:00,214.69,215.1,214.39,214.7,17509.0,200.9547,201.3384,200.6738,200.964,17509.0
2020-09-08 10:30:00,214.7,215.22,214.61,215.22,8007.0,200.964,201.4507,200.8798,201.4507,8007.0
2020-09-08 10:40:00,215.38,215.49,214.62,215.0,22615.0,201.6005,201.7035,200.8891,201.2448,22615.0
2020-09-08 10:50:00,214.9,215.74,214.89,215.34,15942.0,201.1512,201.9375,201.1419,201.5631,15942.0
2020-09-08 11:00:00,215.18,215.55,214.71,215.04,28927.0,201.4133,201.7596,200.9734,201.2823,28927.0
2020-09-08 11:10:00,214.99,215.95,214.93,215.84,11734.0,201.2355,202.134,201.1793,202.0311,11734.0
2020-09-08 11:20:00,215.99,216.02,215.56,215.88,15960.0,202.1715,202.1996,201.769,202.0685,15960.0
2020-09-08 11:30:00,215.89,215.89,215.13,215.43,10748.0,202.0779,202.0779,201.3665,201.6473,10748.0
2020-09-08 11:40:00,215.43,215.43,214.8,215.05,7736.0,201.6473,201.6473,201.0576,201.2916,7736.0
2020-09-08 11:50:00,215.05,215.72,214.58,215.72,8293.0,201.2916,201.9188,200.8517,201.9188,8293.0
2020-09-08 12:00:00,215.67,216.46,215.55,216.14,12630.0,201.872,202.6114,201.7596,202.3119,12630.0
2020-09-08 12:10:00,216.28,216.76,216.22,216.59,14444.0,202.4429,202.8922,202.3868,202.7331,14444.0
2020-09-08 12:20:00,216.56,216.68,215.8,215.94,19150.0,202.705,202.8173,201.9936,202.1247,19150.0
2020-09-08 12:30:00,215.98,216.04,215.58,215.73,16363.0,202.1621,202.2183,201.7877,201.9281,16363.0
2020-09-08 12:40:00,215.81,216.08,215.34,215.88,17802.0,202.003,202.2557,201.5631,202.0685,17802.0
2020-09-08 12:50:00,215.88,216.03,215.65,216.03,11562.0,202.0685,202.2089,201.8532,202.2089,11562.0
2020-09-08 13:00:00,215.95,216.36,215.85,216.15,6793.0,202.134,202.5178,202.0404,202.3212,6793.0
2020-09-08 13:10:00,216.09,216.35,216.05,216.34,12666.0,202.2651,202.5084,202.2276,202.4991,12666.0
2020-09-08 13:20:00,216.36,216.59,216.31,216.5,5829.0,202.5178,202.7331,202.471,202.6489,5829.0
2020-09-08 13:30:00,216.44,216.82,216.33,216.82,8858.0,202.5927,202.9484,202.4897,202.9484,8858.0
2020-09-08 13:40:00,216.82,216.94,216.78,216.94,4718.0,202.9484,203.0607,202.9109,203.0607,4718.0
2020-09-08 13:50:00,216.78,216.85,216.41,216.48,5476.0,202.9109,202.9765,202.5646,202.6301,5476.0
2020-09-08 14:00:00,216.41,216.54,216.0,216.17,16257.0,202.5646,202.6863,202.1808,202.34,16257.0
2020-09-08 14:10:00,216.24,216.44,215.78,216.03,9207.0,202.4055,202.5927,201.9749,202.2089,9207.0
2020-09-08 14:20:00,216.03,216.16,215.85,216.02,6368.0,202.2089,202.3306,202.0404,202.1996,6368.0
2020-09-08 14:30:00,215.99,215.99,215.67,215.79,18801.0,202.1715,202.1715,201.872,201.9843,18801.0
2020-09-08 14:40:00,215.81,216.02,215.12,215.44,21963.0,202.003,202.1996,201.3571,201.6567,21963.0
2020-09-08 14:50:00,215.41,215.7,214.97,215.63,22605.0,201.6286,201.9,201.2167,201.8345,22605.0
2020-09-08 15:00:00,215.76,215.76,214.72,214.93,11585.0,201.9562,201.9562,200.9827,201.1793,11585.0
2020-09-08 15:10:00,214.93,215.58,214.93,215.58,14131.0,201.1793,201.7877,201.1793,201.7877,14131.0
2020-09-08 15:20:00,215.81,216.18,215.67,215.83,15212.0,202.003,202.3493,201.872,202.0217,15212.0
2020-09-08 15:30:00,215.89,216.34,215.6,215.76,25482.0,202.0779,202.4991,201.8064,201.9562,25482.0
2020-09-08 15:40:00,215.94,216.04,215.41,215.81,35672.0,202.1247,202.2183,201.6286,202.003,35672.0
2020-09-08 15:50:00,215.72,216.03,215.22,215.79,156658.0,201.9188,202.2089,201.4507,201.9843,156658.0
2020-09-09 09:30:00,217.1,219.38,216.73,219.07,47948.0,203.2105,205.3446,202.8641,205.0544,47948.0
2020-09-09 09:40:00,219.05,219.43,218.18,218.19,28787.0,205.0357,205.3914,204.2214,204.2307,28787.0
2020-09-09 09:50:00,218.31,218.49,217.68,218.03,39010.0,204.3431,204.5115,203.7534,204.081,39010.0
2020-09-09 10:00:00,218.06,218.77,217.97,218.14,34683.0,204.109,204.7736,204.0248,204.1839,34683.0
2020-09-09 10:10:00,218.22,218.79,218.11,218.72,26555.0,204.2588,204.7923,204.1558,204.7268,26555.0
2020-09-09 10:20:00,218.61,219.0,218.54,218.9,24181.0,204.6239,204.9889,204.5583,204.8953,24181.0
2020-09-09 10:30:00,218.86,219.24,218.86,218.88,18444.0,204.8579,205.2136,204.8579,204.8766,18444.0
2020-09-09 10:40:00,218.91,219.02,218.21,218.21,13098.0,204.9047,205.0076,204.2495,204.2495,13098.0
2020-09-09 10:50:00,218.21,218.6,218.17,218.5,25461.0,204.2495,204.6145,204.212,204.5209,25461.0
2020-09-09 11:00:00,218.54,219.04,218.54,218.68,32365.0,204.5583,205.0264,204.5583,204.6894,32365.0
2020-09-09 11:10:00,218.55,218.71,218.45,218.67,14761.0,204.5677,204.7175,204.4741,204.68,14761.0
2020-09-09 11:20:00,218.69,219.01,218.56,218.96,20705.0,204.6987,204.9983,204.5771,204.9515,20705.0
2020-09-09 11:30:00,218.96,219.04,218.85,218.96,16671.0,204.9515,205.0264,204.8485,204.9515,16671.0
2020-09-09 11:40:00,218.96,219.35,218.9,219.12,26279.0,204.9515,205.3165,204.8953,205.1012,26279.0
2020-09-09 11:50:00,219.13,219.2,218.95,219.03,12578.0,205.1106,205.1761,204.9421,205.017,12578.0
2020-09-09 12:00:00,219.11,219.45,218.7,219.39,34741.0,205.0919,205.4101,204.7081,205.354,34741.0
2020-09-09 12:10:00,219.41,219.63,219.16,219.38,17401.0,205.3727,205.5786,205.1387,205.3446,17401.0
2020-09-09 12:20:00,219.45,219.58,219.31,219.31,5559.0,205.4101,205.5318,205.2791,205.2791,5559.0
2020-09-09 12:30:00,219.35,219.85,219.3,219.8,14831.0,205.3165,205.7845,205.2697,205.7377,14831.0
2020-09-09 12:40:00,219.81,220.09,219.71,219.72,11889.0,205.7471,206.0092,205.6535,205.6628,11889.0
2020-09-09 12:50:00,219.68,219.69,219.31,219.45,10372.0,205.6254,205.6348,205.2791,205.4101,10372.0
2020-09-09 13:00:00,219.44,220.22,219.44,219.95,8535.0,205.4008,206.1309,205.4008,205.8781,8535.0
2020-09-09 13:10:00,220.08,220.09,219.83,219.85,7477.0,205.9998,206.0092,205.7658,205.7845,7477.0
2020-09-09 13:20:00,219.89,219.95,219.63,219.73,7924.0,205.822,205.8781,205.5786,205.6722,7924.0
2020-09-09 13:30:00,219.78,219.93,219.6,219.62,7278.0,205.719,205.8594,205.5505,205.5692,7278.0
2020-09-09 13:40:00,219.67,219.83,219.49,219.56,16418.0,205.616,205.7658,205.4476,205.5131,16418.0
2020-09-09 13:50:00,219.67,219.72,219.4,219.5,12796.0,205.616,205.6628,205.3633,205.4569,12796.0
2020-09-09 14:00:00,219.55,219.75,219.44,219.68,9702.0,205.5037,205.6909,205.4008,205.6254,9702.0
2020-09-09 14:10:00,219.8,219.86,219.53,219.61,11047.0,205.7377,205.7939,205.485,205.5599,11047.0
2020-09-09 14:20:00,219.65,219.78,219.39,219.49,10756.0,205.5973,205.719,205.354,205.4476,10756.0
2020-09-09 14:30:00,219.51,219.75,219.48,219.56,16448.0,205.4663,205.6909,205.4382,205.5131,16448.0
2020-09-09 14:40:00,219.56,219.68,219.48,219.61,8614.0,205.5131,205.6254,205.4382,205.5599,8614.0
2020-09-09 14:50:00,219.57,219.61,219.46,219.53,6858.0,205.5224,205.5599,205.4195,205.485,6858.0
2020-09-09 15:00:00,219.55,220.1,219.51,220.04,16826.0,205.5037,206.0185,205.4663,205.9624,16826.0
2020-09-09 15:10:00,220.03,220.03,219.5,219.66,28257.0,205.953,205.953,205.4569,205.6067,28257.0
2020-09-09 15:20:00,219.66,219.82,219.49,219.63,25541.0,205.6067,205.7564,205.4476,205.5786,25541.0
2020-09-09 15:30:00,219.64,219.78,219.33,219.34,27690.0,205.588,205.719,205.2978,205.3072,27690.0
2020-09-09 15:40:00,219.34,219.51,218.73,218.83,37369.0,205.3072,205.4663,204.7362,204.8298,37369.0
2020-09-09 15:50:00,218.88,219.24,218.33,218.37,124204.0,204.8766,205.2136,204.3618,204.3992,124204.0
2020-09-10 09:30:00,219.54,220.26,219.0,219.98,22635.0,205.4944,206.1683,204.9889,205.9062,22635.0
2020-09-10 09:40:00,220.25,220.56,219.69,219.72,9536.0,206.1589,206.4491,205.6348,205.6628,9536.0
2020-09-10 09:50:00,219.65,220.09,219.51,219.74,10094.0,205.5973,206.0092,205.4663,205.6816,10094.0
2020-09-10 10:00:00,219.74,220.16,219.72,220.16,10265.0,205.6816,206.0747,205.6628,206.0747,10265.0
2020-09-10 10:10:00,220.2,220.2,219.77,219.91,8074.0,206.1121,206.1121,205.7096,205.8407,8074.0
2020-09-10 10:20:00,219.93,219.94,219.38,219.42,32599.0,205.8594,205.8688,205.3446,205.382,32599.0
2020-09-10 10:30:00,219.5,219.86,218.91,219.16,13845.0,205.4569,205.7939,204.9047,205.1387,13845.0
2020-09-10 10:40:00,219.11,219.24,218.38,218.85,16947.0,205.0919,205.2136,204.4086,204.8485,16947.0
2020-09-10 10:50:00,218.93,219.19,218.4,218.46,22332.0,204.9234,205.1668,204.4273,204.4835,22332.0
2020-09-10 11:00:00,218.42,219.12,218.11,218.86,19193.0,204.446,205.1012,204.1558,204.8579,19193.0
2020-09-10 11:10:00,218.84,219.11,218.39,218.65,13227.0,204.8391,205.0919,204.4179,204.6613,13227.0
2020-09-10 11:20:00,218.91,219.01,218.4,218.55,11019.0,204.9047,204.9983,204.4273,204.5677,11019.0
2020-09-10 11:30:00,218.55,218.68,218.11,218.52,39453.0,204.5677,204.6894,204.1558,204.5396,39453.0
2020-09-10 11:40:00,218.43,218.78,218.11,218.73,7441.0,204.4554,204.783,204.1558,204.7362,7441.0
2020-09-10 11:50:00,218.77,218.96,218.32,218.54,7550.0,204.7736,204.9515,204.3524,204.5583,7550.0
2020-09-10 12:00:00,218.5,218.7,218.07,218.43,10479.0,204.5209,204.7081,204.1184,204.4554,10479.0
2020-09-10 12:10:00,218.26,218.5,218.26,218.36,8517.0,204.2963,204.5209,204.2963,204.3899,8517.0
2020-09-10 12:20:00,218.36,218.41,217.85,217.85,37191.0,204.3899,204.4367,203.9125,203.9125,37191.0
2020-09-10 12:30:00,217.86,218.08,217.29,217.5,8631.0,203.9218,204.1278,203.3883,203.5849,8631.0
2020-09-10 12:40:00,217.37,217.58,217.24,217.5,4090.0,203.4632,203.6598,203.3415,203.5849,4090.0
2020-09-10 12:50:00,217.58,217.73,217.39,217.46,9995.0,203.6598,203.8002,203.4819,203.5474,9995.0
2020-09-10 13:00:00,217.5,217.79,217.42,217.54,7865.0,203.5849,203.8563,203.51,203.6223,7865.0
2020-09-10 13:10:00,217.65,217.89,217.47,217.86,5515.0,203.7253,203.9499,203.5568,203.9218,5515.0
2020-09-10 13:20:00,217.88,217.88,217.46,217.46,2437.0,203.9406,203.9406,203.5474,203.5474,2437.0
2020-09-10 13:30:00,217.58,217.93,217.42,217.48,4113.0,203.6598,203.9874,203.51,203.5662,4113.0
2020-09-10 13:40:00,217.41,217.57,217.25,217.3,5167.0,203.5006,203.6504,203.3509,203.3977,5167.0
2020-09-10 13:50:00,217.42,217.43,216.81,216.81,5350.0,203.51,203.5194,202.939,202.939,5350.0
2020-09-10 14:00:00,216.88,217.56,216.72,217.35,12870.0,203.0045,203.641,202.8548,203.4445,12870.0
2020-09-10 14:10:00,217.39,217.39,216.31,216.48,14070.0,203.4819,203.4819,202.471,202.6301,14070.0
2020-09-10 14:20:00,216.4,216.68,215.38,215.38,10809.0,202.5553,202.8173,201.6005,201.6005,10809.0
2020-09-10 14:30:00,215.49,216.08,215.08,215.98,9384.0,201.7035,202.2557,201.3197,202.1621,9384.0
2020-09-10 14:40:00,215.98,216.45,215.58,216.43,10439.0,202.1621,202.6021,201.7877,202.5833,10439.0
2020-09-10 14:50:00,216.34,216.68,215.95,216.5,12062.0,202.4991,202.8173,202.134,202.6489,12062.0
2020-09-10 15:00:00,216.45,216.52,215.78,215.78,11429.0,202.6021,202.6676,201.9749,201.9749,11429.0
2020-09-10 15:10:00,215.71,215.83,215.0,215.0,10257.0,201.9094,202.0217,201.2448,201.2448,10257.0
2020-09-10 15:20:00,215.05,215.12,213.95,214.79,24365.0,201.2916,201.3571,200.262,201.0483,24365.0
2020-09-10 15:30:00,214.6,215.08,214.46,214.89,15075.0,200.8704,201.3197,200.7394,201.1419,15075.0
2020-09-10 15:40:00,214.95,215.95,214.74,214.77,26443.0,201.198,202.134,201.0015,201.0295,26443.0
2020-09-10 15:50:00,214.76,215.65,214.43,214.53,76657.0,201.0202,201.8532,200.7113,200.8049,76657.0
2020-09-11 09:30:00,216.19,216.68,214.5,216.24,32346.0,202.3587,202.8173,200.7768,202.4055,32346.0
2020-09-11 09:40:00,216.01,216.2,215.51,216.09,18075.0,202.1902,202.368,201.7222,202.2651,18075.0
2020-09-11 09:50:00,215.93,216.22,214.06,214.21,17960.0,202.1153,202.3868,200.365,200.5054,17960.0
2020-09-11 10:00:00,214.39,214.95,214.15,214.73,15230.0,200.6738,201.198,200.4492,200.9921,15230.0
2020-09-11 10:10:00,214.74,215.29,213.98,214.88,13665.0,201.0015,201.5163,200.2901,201.1325,13665.0
2020-09-11 10:20:00,215.16,215.81,214.95,214.95,12214.0,201.3946,202.003,201.198,201.198,12214.0
2020-09-11 10:30:00,215.16,215.43,214.88,215.09,10614.0,201.3946,201.6473,201.1325,201.3291,10614.0
2020-09-11 10:40:00,215.37,215.88,215.14,215.87,14659.0,201.5911,202.0685,201.3759,202.0592,14659.0
2020-09-11 10:50:00,215.95,216.22,215.62,215.75,14351.0,202.134,202.3868,201.8252,201.9468,14351.0
2020-09-11 11:00:00,215.76,216.48,215.6,216.44,16395.0,201.9562,202.6301,201.8064,202.5927,16395.0
2020-09-11 11:10:00,216.42,216.48,215.97,216.3,9658.0,202.574,202.6301,202.1528,202.4616,9658.0
2020-09-11 11:20:00,216.27,216.38,215.73,216.33,7708.0,202.4336,202.5365,201.9281,202.4897,7708.0
2020-09-11 11:30:00,216.37,216.42,215.74,215.88,4100.0,202.5272,202.574,201.9375,202.0685,4100.0
2020-09-11 11:40:00,215.91,216.36,215.91,216.06,4476.0,202.0966,202.5178,202.0966,202.237,4476.0
2020-09-11 11:50:00,216.07,216.11,215.65,215.66,6075.0,202.2464,202.2838,201.8532,201.8626,6075.0
2020-09-11 12:00:00,215.59,215.92,215.4,215.85,5190.0,201.7971,202.106,201.6192,202.0404,5190.0
2020-09-11 12:10:00,215.85,215.89,215.58,215.85,6224.0,202.0404,202.0779,201.7877,202.0404,6224.0
2020-09-11 12:20:00,215.93,216.16,215.85,215.89,3159.0,202.1153,202.3306,202.0404,202.0779,3159.0
2020-09-11 12:30:00,215.88,215.88,215.3,215.46,7887.0,202.0685,202.0685,201.5256,201.6754,7887.0
2020-09-11 12:40:00,215.25,215.29,214.84,215.2,4797.0,201.4788,201.5163,201.0951,201.432,4797.0
2020-09-11 12:50:00,215.21,215.31,214.63,214.71,4089.0,201.4414,201.535,200.8985,200.9734,4089.0
2020-09-11 13:00:00,214.68,215.01,214.29,214.38,5197.0,200.9453,201.2542,200.5802,200.6645,5197.0
2020-09-11 13:10:00,214.46,214.47,213.84,214.1,6504.0,200.7394,200.7487,200.159,200.4024,6504.0
2020-09-11 13:20:00,214.25,214.25,213.69,213.74,5676.0,200.5428,200.5428,200.0186,200.0654,5676.0
2020-09-11 13:30:00,213.71,213.98,213.28,213.93,10224.0,200.0374,200.2901,199.6349,200.2433,10224.0
2020-09-11 13:40:00,213.85,214.07,213.51,213.97,27672.0,200.1684,200.3743,199.8501,200.2807,27672.0
2020-09-11 13:50:00,213.98,214.36,213.52,213.55,6100.0,200.2901,200.6458,199.8595,199.8876,6100.0
2020-09-11 14:00:00,213.62,214.1,213.44,213.97,15122.0,199.9531,200.4024,199.7846,200.2807,15122.0
2020-09-11 14:10:00,214.06,214.38,213.98,214.2,3159.0,200.365,200.6645,200.2901,200.496,3159.0
2020-09-11 14:20:00,214.17,214.59,213.95,214.23,6150.0,200.4679,200.8611,200.262,200.5241,6150.0
2020-09-11 14:30:00,214.25,214.68,214.25,214.66,2956.0,200.5428,200.9453,200.5428,200.9266,2956.0
2020-09-11 14:40:00,214.68,214.68,214.22,214.27,4756.0,200.9453,200.9453,200.5147,200.5615,4756.0
2020-09-11 14:50:00,214.34,214.6,213.99,214.16,16924.0,200.627,200.8704,200.2994,200.4586,16924.0
2020-09-11 15:00:00,214.03,214.27,213.84,213.84,6110.0,200.3369,200.5615,200.159,200.159,6110.0
2020-09-11 15:10:00,213.79,214.43,213.68,214.31,6915.0,200.1122,200.7113,200.0093,200.599,6915.0
2020-09-11 15:20:00,214.39,215.33,214.36,215.1,35545.0,200.6738,201.5537,200.6458,201.3384,35545.0
2020-09-11 15:30:00,215.09,216.06,214.99,215.16,35004.0,201.3291,202.237,201.2355,201.3946,35004.0
2020-09-11 15:40:00,215.15,215.3,214.77,214.86,17849.0,201.3852,201.5256,201.0295,201.1138,17849.0
2020-09-11 15:50:00,214.56,214.92,214.49,214.69,47612.0,200.833,201.1699,200.7674,200.9547,47612.0
2020-09-14 09:30:00,216.5,218.76,216.07,217.36,24353.0,202.6489,204.7643,202.2464,203.4538,24353.0
2020-09-14 09:40:00,217.44,218.13,217.44,218.03,9299.0,203.5287,204.1746,203.5287,204.081,9299.0
2020-09-14 09:50:00,218.14,218.15,217.75,217.85,10431.0,204.1839,204.1933,203.8189,203.9125,10431.0
2020-09-14 10:00:00,217.92,218.3,217.84,218.25,6384.0,203.978,204.3337,203.9031,204.2869,6384.0
2020-09-14 10:10:00,218.23,219.12,218.11,218.81,12606.0,204.2682,205.1012,204.1558,204.8111,12606.0
2020-09-14 10:20:00,218.89,219.25,218.86,218.94,12550.0,204.8859,205.2229,204.8579,204.9327,12550.0
2020-09-14 10:30:00,218.97,218.97,218.44,218.51,6241.0,204.9608,204.9608,204.4647,204.5303,6241.0
2020-09-14 10:40:00,218.58,218.87,218.35,218.54,7948.0,204.5958,204.8672,204.3805,204.5583,7948.0
2020-09-14 10:50:00,218.57,218.75,218.21,218.37,10533.0,204.5864,204.7549,204.2495,204.3992,10533.0
2020-09-14 11:00:00,218.33,218.81,218.31,218.74,12211.0,204.3618,204.8111,204.3431,204.7455,12211.0
2020-09-14 11:10:00,218.69,218.81,218.41,218.51,11637.0,204.6987,204.8111,204.4367,204.5303,11637.0
2020-09-14 11:20:00,218.54,218.77,218.32,218.67,6877.0,204.5583,204.7736,204.3524,204.68,6877.0
2020-09-14 11:30:00,218.66,218.82,218.25,218.46,12718.0,204.6707,204.8204,204.2869,204.4835,12718.0
2020-09-14 11:40:00,218.42,218.68,218.04,218.22,6853.0,204.446,204.6894,204.0903,204.2588,6853.0
2020-09-14 11:50:00,218.14,218.58,218.14,218.4,5786.0,204.1839,204.5958,204.1839,204.4273,5786.0
2020-09-14 12:00:00,218.5,219.15,218.5,219.13,3883.0,204.5209,205.1293,204.5209,205.1106,3883.0
2020-09-14 12:10:00,219.08,219.15,218.86,219.11,6534.0,205.0638,205.1293,204.8579,205.0919,6534.0
2020-09-14 12:20:00,219.03,219.39,218.96,219.2,8781.0,205.017,205.354,204.9515,205.1761,8781.0
2020-09-14 12:30:00,219.17,219.74,219.1,219.57,11114.0,205.148,205.6816,205.0825,205.5224,11114.0
2020-09-14 12:40:00,219.58,219.58,219.17,219.21,3026.0,205.5318,205.5318,205.148,205.1855,3026.0
2020-09-14 12:50:00,219.19,219.43,219.09,219.34,5496.0,205.1668,205.3914,205.0732,205.3072,5496.0
2020-09-14 13:00:00,219.27,219.27,218.76,218.81,1806.0,205.2416,205.2416,204.7643,204.8111,1806.0
2020-09-14 13:10:00,218.81,218.95,218.5,218.51,5331.0,204.8111,204.9421,204.5209,204.5303,5331.0
2020-09-14 13:20:00,218.44,218.55,218.06,218.54,3479.0,204.4647,204.5677,204.109,204.5583,3479.0
2020-09-14 13:30:00,218.56,218.83,218.36,218.66,6557.0,204.5771,204.8298,204.3899,204.6707,6557.0
2020-09-14 13:40:00,218.65,218.81,218.6,218.78,2171.0,204.6613,204.8111,204.6145,204.783,2171.0
2020-09-14 13:50:00,218.88,219.36,218.88,219.26,4796.0,204.8766,205.3259,204.8766,205.2323,4796.0
2020-09-14 14:00:00,219.27,219.42,218.85,218.85,6508.0,205.2416,205.382,204.8485,204.8485,6508.0
2020-09-14 14:10:00,218.84,218.92,218.75,218.77,5350.0,204.8391,204.914,204.7549,204.7736,5350.0
2020-09-14 14:20:00,218.77,218.87,218.6,218.68,5224.0,204.7736,204.8672,204.6145,204.6894,5224.0
2020-09-14 14:30:00,218.7,218.74,218.52,218.52,5273.0,204.7081,204.7455,204.5396,204.5396,5273.0
2020-09-14 14:40:00,218.55,218.91,218.37,218.38,5587.0,204.5677,204.9047,204.3992,204.4086,5587.0
2020-09-14 14:50:00,218.44,218.59,217.86,218.26,6903.0,204.4647,204.6051,203.9218,204.2963,6903.0
2020-09-14 15:00:00,218.2,218.3,217.96,218.03,6365.0,204.2401,204.3337,204.0154,204.081,6365.0
2020-09-14 15:10:00,217.78,217.87,217.47,217.82,6946.0,203.847,203.9312,203.5568,203.8844,6946.0
2020-09-14 15:20:00,217.81,217.86,217.42,217.67,17708.0,203.875,203.9218,203.51,203.744,17708.0
2020-09-14 15:30:00,217.68,218.05,217.68,217.91,16343.0,203.7534,204.0997,203.7534,203.9686,16343.0
2020-09-14 15:40:00,218.01,218.19,217.85,218.13,17927.0,204.0622,204.2307,203.9125,204.1746,17927.0
2020-09-14 15:50:00,218.16,218.26,217.4,217.41,51305.0,204.2027,204.2963,203.4913,203.5006,51305.0
2020-09-15 09:30:00,219.06,219.61,218.46,219.43,24527.0,205.0451,205.5599,204.4835,205.3914,24527.0
2020-09-15 09:40:00,219.58,220.28,219.24,219.27,12169.0,205.5318,206.187,205.2136,205.2416,12169.0
2020-09-15 09:50:00,219.57,219.59,219.03,219.59,6523.0,205.5224,205.5412,205.017,205.5412,6523.0
2020-09-15 10:00:00,219.6,219.78,218.88,218.88,8488.0,205.5505,205.719,204.8766,204.8766,8488.0
2020-09-15 10:10:00,218.92,219.87,218.73,219.86,15799.0,204.914,205.8032,204.7362,205.7939,15799.0
2020-09-15 10:20:00,219.91,219.91,219.03,219.12,7636.0,205.8407,205.8407,205.017,205.1012,7636.0
2020-09-15 10:30:00,219.12,219.19,218.73,218.81,6816.0,205.1012,205.1668,204.7362,204.8111,6816.0
2020-09-15 10:40:00,218.69,218.69,218.16,218.56,7750.0,204.6987,204.6987,204.2027,204.5771,7750.0
2020-09-15 10:50:00,218.53,218.79,218.39,218.79,4130.0,204.549,204.7923,204.4179,204.7923,4130.0
2020-09-15 11:00:00,218.78,219.09,218.74,219.09,3060.0,204.783,205.0732,204.7455,205.0732,3060.0
2020-09-15 11:10:00,219.2,219.32,218.46,218.67,13775.0,205.1761,205.2884,204.4835,204.68,13775.0
2020-09-15 11:20:00,218.69,218.76,218.38,218.73,9101.0,204.6987,204.7643,204.4086,204.7362,9101.0
2020-09-15 11:30:00,218.67,218.73,218.33,218.53,15565.0,204.68,204.7362,204.3618,204.549,15565.0
2020-09-15 11:40:00,218.6,218.89,218.41,218.89,6857.0,204.6145,204.8859,204.4367,204.8859,6857.0
2020-09-15 11:50:00,218.89,219.34,218.89,219.01,9031.0,204.8859,205.3072,204.8859,204.9983,9031.0
2020-09-15 12:00:00,219.07,219.29,218.97,219.03,4850.0,205.0544,205.2604,204.9608,205.017,4850.0
2020-09-15 12:10:00,219.03,219.08,218.57,218.6,5652.0,205.017,205.0638,204.5864,204.6145,5652.0
2020-09-15 12:20:00,218.66,218.71,218.53,218.63,4011.0,204.6707,204.7175,204.549,204.6426,4011.0
2020-09-15 12:30:00,218.54,218.69,218.52,218.61,4471.0,204.5583,204.6987,204.5396,204.6239,4471.0
2020-09-15 12:40:00,218.64,218.76,218.54,218.74,5127.0,204.6519,204.7643,204.5583,204.7455,5127.0
2020-09-15 12:50:00,218.77,218.81,218.44,218.51,5151.0,204.7736,204.8111,204.4647,204.5303,5151.0
2020-09-15 13:00:00,218.51,218.6,218.07,218.22,11872.0,204.5303,204.6145,204.1184,204.2588,11872.0
2020-09-15 13:10:00,218.15,218.28,218.1,218.22,13521.0,204.1933,204.315,204.1465,204.2588,13521.0
2020-09-15 13:20:00,218.2,218.43,218.06,218.2,9073.0,204.2401,204.4554,204.109,204.2401,9073.0
2020-09-15 13:30:00,218.19,218.6,218.19,218.57,9858.0,204.2307,204.6145,204.2307,204.5864,9858.0
2020-09-15 13:40:00,218.57,218.57,218.48,218.48,3385.0,204.5864,204.5864,204.5022,204.5022,3385.0
2020-09-15 13:50:00,218.52,218.69,218.44,218.63,5122.0,204.5396,204.6987,204.4647,204.6426,5122.0
2020-09-15 14:00:00,218.64,218.72,218.5,218.52,7134.0,204.6519,204.7268,204.5209,204.5396,7134.0
2020-09-15 14:10:00,218.58,219.21,218.57,219.09,6720.0,204.5958,205.1855,204.5864,205.0732,6720.0
2020-09-15 14:20:00,219.16,219.21,218.95,219.04,3417.0,205.1387,205.1855,204.9421,205.0264,3417.0
2020-09-15 14:30:00,219.05,219.15,219.0,219.13,2989.0,205.0357,205.1293,204.9889,205.1106,2989.0
2020-09-15 14:40:00,219.12,219.13,218.87,218.91,4286.0,205.1012,205.1106,204.8672,204.9047,4286.0
2020-09-15 14:50:00,218.91,218.99,218.88,218.97,4632.0,204.9047,204.9795,204.8766,204.9608,4632.0
2020-09-15 15:00:00,218.97,218.97,218.52,218.56,7867.0,204.9608,204.9608,204.5396,204.5771,7867.0
2020-09-15 15:10:00,218.52,218.86,218.36,218.42,8542.0,204.5396,204.8579,204.3899,204.446,8542.0
2020-09-15 15:20:00,218.46,218.5,218.18,218.28,11782.0,204.4835,204.5209,204.2214,204.315,11782.0
2020-09-15 15:30:00,218.35,218.35,217.73,217.86,14964.0,204.3805,204.3805,203.8002,203.9218,14964.0
2020-09-15 15:40:00,217.8,218.31,217.76,218.22,17943.0,203.8657,204.3431,203.8282,204.2588,17943.0
2020-09-15 15:50:00,218.14,218.41,217.59,217.76,72047.0,204.1839,204.4367,203.6691,203.8282,72047.0
2020-09-16 09:30:00,218.28,219.8,218.28,219.03,19008.0,204.315,205.7377,204.315,205.017,19008.0
2020-09-16 09:40:00,219.22,219.49,218.74,219.32,5683.0,205.1948,205.4476,204.7455,205.2884,5683.0
2020-09-16 09:50:00,219.34,219.54,218.8,219.05,7294.0,205.3072,205.4944,204.8017,205.0357,7294.0
2020-09-16 10:00:00,219.05,219.25,219.03,219.09,2927.0,205.0357,205.2229,205.017,205.0732,2927.0
2020-09-16 10:10:00,218.93,219.19,218.52,218.94,7906.0,204.9234,205.1668,204.5396,204.9327,7906.0
2020-09-16 10:20:00,218.86,219.25,218.8,218.97,13884.0,204.8579,205.2229,204.8017,204.9608,13884.0
2020-09-16 10:30:00,218.97,219.37,218.86,219.16,26685.0,204.9608,205.3352,204.8579,205.1387,26685.0
2020-09-16 10:40:00,218.98,219.22,217.92,218.02,13540.0,204.9702,205.1948,203.978,204.0716,13540.0
2020-09-16 10:50:00,218.08,218.67,218.08,218.51,4532.0,204.1278,204.68,204.1278,204.5303,4532.0
2020-09-16 11:00:00,218.47,218.94,218.42,218.8,6291.0,204.4928,204.9327,204.446,204.8017,6291.0
2020-09-16 11:10:00,218.75,219.04,218.71,218.84,6599.0,204.7549,205.0264,204.7175,204.8391,6599.0
2020-09-16 11:20:00,218.74,218.74,218.3,218.52,8751.0,204.7455,204.7455,204.3337,204.5396,8751.0
2020-09-16 11:30:00,218.37,218.64,218.2,218.21,8605.0,204.3992,204.6519,204.2401,204.2495,8605.0
2020-09-16 11:40:00,218.27,218.28,217.83,217.95,8761.0,204.3056,204.315,203.8938,204.0061,8761.0
2020-09-16 11:50:00,218.0,218.05,217.76,218.05,7026.0,204.0529,204.0997,203.8282,204.0997,7026.0
2020-09-16 12:00:00,218.05,218.05,217.86,217.87,13042.0,204.0997,204.0997,203.9218,203.9312,13042.0
2020-09-16 12:10:00,217.83,218.02,217.72,217.99,9139.0,203.8938,204.0716,203.7908,204.0435,9139.0
2020-09-16 12:20:00,218.06,218.27,218.03,218.21,4975.0,204.109,204.3056,204.081,204.2495,4975.0
2020-09-16 12:30:00,218.13,218.21,217.69,218.02,6073.0,204.1746,204.2495,203.7627,204.0716,6073.0
2020-09-16 12:40:00,218.07,218.12,217.75,217.81,6457.0,204.1184,204.1652,203.8189,203.875,6457.0
2020-09-16 12:50:00,217.79,217.82,217.41,217.47,3129.0,203.8563,203.8844,203.5006,203.5568,3129.0
2020-09-16 13:00:00,217.47,217.61,217.37,217.43,8101.0,203.5568,203.6878,203.4632,203.5194,8101.0
2020-09-16 13:10:00,217.43,217.85,217.28,217.85,6120.0,203.5194,203.9125,203.379,203.9125,6120.0
2020-09-16 13:20:00,217.81,217.81,217.55,217.55,14778.0,203.875,203.875,203.6317,203.6317,14778.0
2020-09-16 13:30:00,217.57,217.69,217.41,217.66,7510.0,203.6504,203.7627,203.5006,203.7346,7510.0
2020-09-16 13:40:00,217.69,217.79,217.65,217.67,4529.0,203.7627,203.8563,203.7253,203.744,4529.0
2020-09-16 13:50:00,217.66,217.68,217.33,217.64,6934.0,203.7346,203.7534,203.4258,203.7159,6934.0
2020-09-16 14:00:00,217.73,218.29,217.56,217.98,7510.0,203.8002,204.3243,203.641,204.0342,7510.0
2020-09-16 14:10:00,218.06,218.71,217.95,218.56,5705.0,204.109,204.7175,204.0061,204.5771,5705.0
2020-09-16 14:20:00,218.62,218.67,218.41,218.5,4655.0,204.6332,204.68,204.4367,204.5209,4655.0
2020-09-16 14:30:00,218.48,218.93,218.25,218.92,6190.0,204.5022,204.9234,204.2869,204.914,6190.0
2020-09-16 14:40:00,218.91,219.06,218.75,218.9,4911.0,204.9047,205.0451,204.7549,204.8953,4911.0
2020-09-16 14:50:00,218.88,218.92,218.44,218.84,5907.0,204.8766,204.914,204.4647,204.8391,5907.0
2020-09-16 15:00:00,219.01,219.35,218.79,218.79,6171.0,204.9983,205.3165,204.7923,204.7923,6171.0
2020-09-16 15:10:00,218.59,218.59,217.99,218.43,4634.0,204.6051,204.6051,204.0435,204.4554,4634.0
2020-09-16 15:20:00,218.31,218.61,217.8,217.84,10971.0,204.3431,204.6239,203.8657,203.9031,10971.0
2020-09-16 15:30:00,217.88,218.04,217.34,217.82,7902.0,203.9406,204.0903,203.4351,203.8844,7902.0
2020-09-16 15:40:00,217.71,218.73,217.57,218.59,17358.0,203.7814,204.7362,203.6504,204.6051,17358.0
2020-09-16 15:50:00,218.61,218.7,217.18,217.4,47421.0,204.6239,204.7081,203.2853,203.4913,47421.0
2020-09-17 09:30:00,215.49,216.01,215.01,215.86,24225.0,201.7035,202.1902,201.2542,202.0498,24225.0
2020-09-17 09:40:00,215.68,216.24,215.37,216.01,7848.0,201.8813,202.4055,201.5911,202.1902,7848.0
2020-09-17 09:50:00,215.92,217.01,215.92,216.77,9000.0,202.106,203.1262,202.106,202.9016,9000.0
2020-09-17 10:00:00,216.82,216.96,216.35,216.87,9830.0,202.9484,203.0794,202.5084,202.9952,9830.0
2020-09-17 10:10:00,216.85,217.45,216.61,216.84,6080.0,202.9765,203.5381,202.7518,202.9671,6080.0
2020-09-17 10:20:00,216.64,216.91,216.36,216.91,3984.0,202.7799,203.0326,202.5178,203.0326,3984.0
2020-09-17 10:30:00,216.9,217.07,216.52,216.93,5136.0,203.0233,203.1824,202.6676,203.0513,5136.0
2020-09-17 10:40:00,216.92,217.5,216.92,217.4,2781.0,203.042,203.5849,203.042,203.4913,2781.0
2020-09-17 10:50:00,217.48,217.53,217.04,217.18,8842.0,203.5662,203.613,203.1543,203.2853,8842.0
2020-09-17 11:00:00,217.28,217.83,217.25,217.83,1986.0,203.379,203.8938,203.3509,203.8938,1986.0
2020-09-17 11:10:00,217.75,218.09,217.36,217.59,6812.0,203.8189,204.1371,203.4538,203.6691,6812.0
2020-09-17 11:20:00,217.74,217.9,217.28,217.32,4876.0,203.8095,203.9593,203.379,203.4164,4876.0
2020-09-17 11:30:00,217.27,217.35,217.07,217.13,3344.0,203.3696,203.4445,203.1824,203.2385,3344.0
2020-09-17 11:40:00,217.1,217.1,216.81,216.87,4138.0,203.2105,203.2105,202.939,202.9952,4138.0
2020-09-17 11:50:00,216.87,216.99,216.69,216.85,4286.0,202.9952,203.1075,202.8267,202.9765,4286.0
2020-09-17 12:00:00,216.66,216.75,216.15,216.15,5775.0,202.7986,202.8829,202.3212,202.3212,5775.0
2020-09-17 12:10:00,216.13,216.13,215.28,215.28,4947.0,202.3025,202.3025,201.5069,201.5069,4947.0
2020-09-17 12:20:00,215.65,215.68,215.2,215.47,6022.0,201.8532,201.8813,201.432,201.6847,6022.0
2020-09-17 12:30:00,215.2,215.64,215.2,215.61,8914.0,201.432,201.8439,201.432,201.8158,8914.0
2020-09-17 12:40:00,215.59,215.66,215.32,215.64,3761.0,201.7971,201.8626,201.5443,201.8439,3761.0
2020-09-17 12:50:00,215.68,216.01,215.51,216.01,3161.0,201.8813,202.1902,201.7222,202.1902,3161.0
2020-09-17 13:00:00,215.97,215.97,215.62,215.73,1708.0,202.1528,202.1528,201.8252,201.9281,1708.0
2020-09-17 13:10:00,215.63,215.65,215.37,215.49,1625.0,201.8345,201.8532,201.5911,201.7035,1625.0
2020-09-17 13:20:00,215.52,215.65,215.37,215.63,3136.0,201.7316,201.8532,201.5911,201.8345,3136.0
2020-09-17 13:30:00,215.54,215.87,215.54,215.71,1262.0,201.7503,202.0592,201.7503,201.9094,1262.0
2020-09-17 13:40:00,215.68,215.9,215.58,215.66,4160.0,201.8813,202.0872,201.7877,201.8626,4160.0
2020-09-17 13:50:00,215.85,215.98,215.7,215.76,2823.0,202.0404,202.1621,201.9,201.9562,2823.0
2020-09-17 14:00:00,215.9,216.27,215.71,216.13,4785.0,202.0872,202.4336,201.9094,202.3025,4785.0
2020-09-17 14:10:00,216.13,216.13,215.88,215.88,1202.0,202.3025,202.3025,202.0685,202.0685,1202.0
2020-09-17 14:20:00,215.88,215.88,215.52,215.52,2404.0,202.0685,202.0685,201.7316,201.7316,2404.0
2020-09-17 14:30:00,215.36,215.5,215.04,215.12,2941.0,201.5818,201.7128,201.2823,201.3571,2941.0
2020-09-17 14:40:00,215.02,215.46,214.99,215.26,4549.0,201.2635,201.6754,201.2355,201.4882,4549.0
2020-09-17 14:50:00,215.3,215.31,215.1,215.15,3580.0,201.5256,201.535,201.3384,201.3852,3580.0
2020-09-17 15:00:00,215.06,215.16,214.61,214.91,3965.0,201.301,201.3946,200.8798,201.1606,3965.0
2020-09-17 15:10:00,215.07,215.3,214.81,214.93,5241.0,201.3103,201.5256,201.067,201.1793,5241.0
2020-09-17 15:20:00,214.92,215.08,214.4,214.52,7059.0,201.1699,201.3197,200.6832,200.7955,7059.0
2020-09-17 15:30:00,214.5,215.74,214.5,215.65,11361.0,200.7768,201.9375,200.7768,201.8532,11361.0
2020-09-17 15:40:00,215.78,215.91,215.33,215.62,13512.0,201.9749,202.0966,201.5537,201.8252,13512.0
2020-09-17 15:50:00,215.63,215.84,215.17,215.81,52604.0,201.8345,202.0311,201.4039,202.003,52604.0
2020-09-18 09:30:00,213.98,215.85,213.29,215.6,206141.0,200.2901,202.0404,199.6442,201.8064,206141.0
2020-09-18 09:40:00,215.61,215.95,215.23,215.64,9638.0,201.8158,202.134,201.4601,201.8439,9638.0
2020-09-18 09:50:00,215.71,215.71,215.18,215.26,4604.0,201.9094,201.9094,201.4133,201.4882,4604.0
2020-09-18 10:00:00,215.45,215.8,215.19,215.35,10787.0,201.666,201.9936,201.4227,201.5724,10787.0
2020-09-18 10:10:00,215.43,215.52,214.79,214.88,4589.0,201.6473,201.7316,201.0483,201.1325,4589.0
2020-09-18 10:20:00,215.0,215.07,214.63,214.8,7025.0,201.2448,201.3103,200.8985,201.0576,7025.0
2020-09-18 10:30:00,214.62,214.64,213.9,214.14,12482.0,200.8891,200.9079,200.2152,200.4398,12482.0
2020-09-18 10:40:00,214.17,214.65,213.96,214.65,8649.0,200.4679,200.9172,200.2714,200.9172,8649.0
2020-09-18 10:50:00,214.65,214.85,214.08,214.08,9471.0,200.9172,201.1044,200.3837,200.3837,9471.0
2020-09-18 11:00:00,214.17,214.43,213.72,214.33,9141.0,200.4679,200.7113,200.0467,200.6177,9141.0
2020-09-18 11:10:00,214.39,214.47,213.21,213.31,12736.0,200.6738,200.7487,199.5693,199.6629,12736.0
2020-09-18 11:20:00,213.35,214.56,213.2,214.34,7345.0,199.7004,200.833,199.56,200.627,7345.0
2020-09-18 11:30:00,214.35,214.51,213.8,214.32,7239.0,200.6364,200.7862,200.1216,200.6083,7239.0
2020-09-18 11:40:00,214.3,214.81,214.03,214.79,6986.0,200.5896,201.067,200.3369,201.0483,6986.0
2020-09-18 11:50:00,214.81,214.81,214.45,214.6,3600.0,201.067,201.067,200.73,200.8704,3600.0
2020-09-18 12:00:00,214.65,214.72,214.49,214.55,5172.0,200.9172,200.9827,200.7674,200.8236,5172.0
2020-09-18 12:10:00,214.52,214.66,214.4,214.53,4282.0,200.7955,200.9266,200.6832,200.8049,4282.0
2020-09-18 12:20:00,214.56,214.57,214.22,214.5,5414.0,200.833,200.8423,200.5147,200.7768,5414.0
2020-09-18 12:30:00,214.35,214.41,213.85,213.85,4022.0,200.6364,200.6926,200.1684,200.1684,4022.0
2020-09-18 12:40:00,213.73,213.84,213.15,213.26,6501.0,200.0561,200.159,199.5132,199.6161,6501.0
2020-09-18 12:50:00,213.12,213.12,212.59,212.74,8625.0,199.4851,199.4851,198.989,199.1294,8625.0
2020-09-18 13:00:00,212.62,212.85,212.42,212.66,6424.0,199.0171,199.2324,198.8299,199.0545,6424.0
2020-09-18 13:10:00,212.8,212.84,212.22,212.27,6582.0,199.1856,199.223,198.6427,198.6895,6582.0
2020-09-18 13:20:00,212.33,212.72,212.01,212.38,17757.0,198.7456,199.1107,198.4461,198.7924,17757.0
2020-09-18 13:30:00,212.07,212.11,211.5,211.89,5941.0,198.5023,198.5397,197.9687,198.3338,5941.0
2020-09-18 13:40:00,212.08,212.2,211.69,212.19,3717.0,198.5116,198.624,198.1466,198.6146,3717.0
2020-09-18 13:50:00,211.84,212.0,211.67,211.67,3367.0,198.287,198.4368,198.1279,198.1279,3367.0
2020-09-18 14:00:00,211.66,211.79,211.39,211.79,21269.0,198.1185,198.2402,197.8658,198.2402,21269.0
2020-09-18 14:10:00,211.74,212.46,211.74,211.88,3727.0,198.1934,198.8673,198.1934,198.3244,3727.0
2020-09-18 14:20:00,211.85,212.35,211.67,212.15,5928.0,198.2963,198.7644,198.1279,198.5772,5928.0
2020-09-18 14:30:00,212.23,212.3,212.16,212.2,2298.0,198.652,198.7176,198.5865,198.624,2298.0
2020-09-18 14:40:00,212.33,212.4,211.83,212.13,5733.0,198.7456,198.8112,198.2776,198.5584,5733.0
2020-09-18 14:50:00,212.04,212.46,211.94,212.46,3490.0,198.4742,198.8673,198.3806,198.8673,3490.0
2020-09-18 15:00:00,212.56,212.71,212.35,212.5,3671.0,198.9609,199.1013,198.7644,198.9048,3671.0
2020-09-18 15:10:00,212.46,212.68,212.38,212.47,2909.0,198.8673,199.0732,198.7924,198.8767,2909.0
2020-09-18 15:20:00,212.54,212.9,212.37,212.86,5115.0,198.9422,199.2792,198.7831,199.2417,5115.0
2020-09-18 15:30:00,212.9,213.42,212.79,213.4,6926.0,199.2792,199.7659,199.1762,199.7472,6926.0
2020-09-18 15:40:00,213.38,213.73,213.17,213.39,15262.0,199.7285,200.0561,199.5319,199.7378,15262.0
2020-09-18 15:50:00,213.3,213.39,212.23,212.38,45108.0,199.6536,199.7378,198.652,198.7924,45108.0
2020-09-21 09:30:00,209.5,211.36,208.37,209.62,52517.0,196.0967,197.8377,195.039,196.209,52517.0
2020-09-21 09:40:00,208.77,209.19,207.96,208.02,9993.0,195.4134,195.8065,194.6552,194.7114,9993.0
2020-09-21 09:50:00,207.89,208.26,207.51,207.9,15878.0,194.5897,194.936,194.234,194.5991,15878.0
2020-09-21 10:00:00,207.9,208.25,207.43,207.84,26470.0,194.5991,194.9267,194.1591,194.5429,26470.0
2020-09-21 10:10:00,207.94,208.05,206.9,207.16,16988.0,194.6365,194.7395,193.663,193.9064,16988.0
2020-09-21 10:20:00,207.05,207.18,206.24,206.44,22114.0,193.8034,193.9251,193.0453,193.2325,22114.0
2020-09-21 10:30:00,206.47,206.51,205.64,205.82,15597.0,193.2605,193.298,192.4836,192.6521,15597.0
2020-09-21 10:40:00,205.64,205.87,205.48,205.62,11505.0,192.4836,192.6989,192.3339,192.4649,11505.0
2020-09-21 10:50:00,205.53,205.58,204.99,205.27,19047.0,192.3807,192.4275,191.8752,192.1373,19047.0
2020-09-21 11:00:00,205.22,206.11,205.19,205.79,11853.0,192.0905,192.9236,192.0624,192.6241,11853.0
2020-09-21 11:10:00,205.94,205.94,205.14,205.34,9328.0,192.7645,192.7645,192.0156,192.2028,9328.0
2020-09-21 11:20:00,205.37,205.39,204.9,204.97,9306.0,192.2309,192.2496,191.791,191.8565,9306.0
2020-09-21 11:30:00,204.96,205.15,204.23,204.72,22869.0,191.8472,192.025,191.1639,191.6225,22869.0
2020-09-21 11:40:00,204.73,205.31,204.64,205.23,12857.0,191.6319,192.1748,191.5476,192.0999,12857.0
2020-09-21 11:50:00,205.2,205.71,205.2,205.54,9034.0,192.0718,192.5492,192.0718,192.39,9034.0
2020-09-21 12:00:00,205.5,206.46,205.49,206.31,7444.0,192.3526,193.2512,192.3432,193.1108,7444.0
2020-09-21 12:10:00,206.17,206.28,205.88,206.2,4834.0,192.9797,193.0827,192.7083,193.0078,4834.0
2020-09-21 12:20:00,206.23,206.67,206.23,206.54,6145.0,193.0359,193.4478,193.0359,193.3261,6145.0
2020-09-21 12:30:00,206.58,206.65,206.02,206.36,3329.0,193.3635,193.429,192.8393,193.1576,3329.0
2020-09-21 12:40:00,206.34,206.58,206.2,206.27,10405.0,193.1389,193.3635,193.0078,193.0733,10405.0
2020-09-21 12:50:00,206.25,206.44,206.06,206.12,7212.0,193.0546,193.2325,192.8768,192.9329,7212.0
2020-09-21 13:00:00,206.12,206.15,205.52,205.65,4936.0,192.9329,192.961,192.3713,192.493,4936.0
2020-09-21 13:10:00,205.66,206.41,205.66,206.34,7455.0,192.5024,193.2044,192.5024,193.1389,7455.0
2020-09-21 13:20:00,206.36,206.72,206.32,206.7,3004.0,193.1576,193.4946,193.1201,193.4758,3004.0
2020-09-21 13:30:00,206.83,207.35,206.81,207.35,5301.0,193.5975,194.0842,193.5788,194.0842,5301.0
2020-09-21 13:40:00,207.4,207.4,206.93,206.97,7354.0,194.131,194.131,193.6911,193.7286,7354.0
2020-09-21 13:50:00,207.02,207.03,206.7,206.95,2442.0,193.7754,193.7847,193.4758,193.7098,2442.0
2020-09-21 14:00:00,206.88,207.01,206.23,206.38,7751.0,193.6443,193.766,193.0359,193.1763,7751.0
2020-09-21 14:10:00,206.46,206.47,205.8,205.81,7074.0,193.2512,193.2605,192.6334,192.6428,7074.0
2020-09-21 14:20:00,205.81,206.1,205.69,205.84,8117.0,192.6428,192.9142,192.5305,192.6709,8117.0
2020-09-21 14:30:00,205.59,205.59,205.18,205.3,5814.0,192.4368,192.4368,192.0531,192.1654,5814.0
2020-09-21 14:40:00,205.27,205.36,204.87,204.96,7791.0,192.1373,192.2216,191.7629,191.8472,7791.0
2020-09-21 14:50:00,205.13,206.03,205.13,206.03,2852.0,192.0063,192.8487,192.0063,192.8487,2852.0
2020-09-21 15:00:00,205.91,206.3,205.72,206.2,4282.0,192.7364,193.1014,192.5585,193.0078,4282.0
2020-09-21 15:10:00,206.29,206.53,206.17,206.5,11164.0,193.0921,193.3167,192.9797,193.2886,11164.0
2020-09-21 15:20:00,206.47,206.82,206.35,206.56,7286.0,193.2605,193.5882,193.1482,193.3448,7286.0
2020-09-21 15:30:00,206.65,207.07,206.37,206.84,14146.0,193.429,193.8222,193.1669,193.6069,14146.0
2020-09-21 15:40:00,206.86,207.14,206.62,206.93,25736.0,193.6256,193.8877,193.401,193.6911,25736.0
2020-09-21 15:50:00,206.87,207.89,206.87,207.82,54990.0,193.635,194.5897,193.635,194.5242,54990.0
2020-09-22 09:30:00,209.03,210.45,208.43,210.45,31584.0,195.6568,196.9859,195.0952,196.9859,31584.0
2020-09-22 09:40:00,210.55,210.77,209.34,209.83,7625.0,197.0795,197.2854,195.9469,196.4056,7625.0
2020-09-22 09:50:00,209.44,209.54,208.9,209.21,9217.0,196.0405,196.1341,195.5351,195.8252,9217.0
2020-09-22 10:00:00,209.54,210.3,209.48,210.05,31896.0,196.1341,196.8455,196.078,196.6115,31896.0
2020-09-22 10:10:00,210.05,210.94,209.64,210.94,5464.0,196.6115,197.4446,196.2277,197.4446,5464.0
2020-09-22 10:20:00,210.91,211.38,210.68,211.38,8698.0,197.4165,197.8564,197.2012,197.8564,8698.0
2020-09-22 10:30:00,211.33,211.41,210.8,210.84,9589.0,197.8096,197.8845,197.3135,197.351,9589.0
2020-09-22 10:40:00,210.91,211.03,209.99,210.0,6648.0,197.4165,197.5288,196.5553,196.5647,6648.0
2020-09-22 10:50:00,209.91,210.12,208.75,208.76,10953.0,196.4805,196.677,195.3947,195.404,10953.0
2020-09-22 11:00:00,208.87,209.2,208.4,209.03,38990.0,195.507,195.8159,195.0671,195.6568,38990.0
2020-09-22 11:10:00,209.12,209.59,209.07,209.45,8942.0,195.741,196.1809,195.6942,196.0499,8942.0
2020-09-22 11:20:00,209.41,209.46,208.89,209.24,12126.0,196.0125,196.0593,195.5257,195.8533,12126.0
2020-09-22 11:30:00,209.26,209.35,208.73,209.19,11232.0,195.8721,195.9563,195.376,195.8065,11232.0
2020-09-22 11:40:00,209.16,209.29,208.8,208.94,18666.0,195.7784,195.9001,195.4415,195.5725,18666.0
2020-09-22 11:50:00,208.92,208.94,208.41,208.53,11562.0,195.5538,195.5725,195.0764,195.1888,11562.0
2020-09-22 12:00:00,208.53,208.7,208.36,208.4,17368.0,195.1888,195.3479,195.0296,195.0671,17368.0
2020-09-22 12:10:00,208.39,208.52,208.21,208.21,13188.0,195.0577,195.1794,194.8892,194.8892,13188.0
2020-09-22 12:20:00,208.21,208.57,208.19,208.55,3558.0,194.8892,195.2262,194.8705,195.2075,3558.0
2020-09-22 12:30:00,208.63,208.9,208.49,208.9,4522.0,195.2824,195.5351,195.1513,195.5351,4522.0
2020-09-22 12:40:00,208.92,209.0,208.72,208.72,3488.0,195.5538,195.6287,195.3666,195.3666,3488.0
2020-09-22 12:50:00,208.68,208.73,208.06,208.07,5833.0,195.3292,195.376,194.7488,194.7582,5833.0
2020-09-22 13:00:00,208.07,208.07,207.73,207.73,8428.0,194.7582,194.7582,194.4399,194.4399,8428.0
2020-09-22 13:10:00,207.8,208.24,207.73,208.12,7501.0,194.5055,194.9173,194.4399,194.805,7501.0
2020-09-22 13:20:00,208.02,208.26,207.89,208.21,12719.0,194.7114,194.936,194.5897,194.8892,12719.0
2020-09-22 13:30:00,208.16,208.57,208.16,208.56,5638.0,194.8424,195.2262,194.8424,195.2168,5638.0
2020-09-22 13:40:00,208.64,209.08,208.61,209.08,8932.0,195.2917,195.7036,195.2636,195.7036,8932.0
2020-09-22 13:50:00,209.09,209.15,208.94,209.07,6511.0,195.7129,195.7691,195.5725,195.6942,6511.0
2020-09-22 14:00:00,209.12,209.52,209.12,209.52,7040.0,195.741,196.1154,195.741,196.1154,7040.0
2020-09-22 14:10:00,209.47,209.57,209.32,209.39,2403.0,196.0686,196.1622,195.9282,195.9937,2403.0
2020-09-22 14:20:00,209.38,209.38,208.81,208.97,5888.0,195.9844,195.9844,195.4508,195.6006,5888.0
2020-09-22 14:30:00,209.08,209.14,208.72,209.14,3402.0,195.7036,195.7597,195.3666,195.7597,3402.0
2020-09-22 14:40:00,209.19,209.19,208.88,208.94,3783.0,195.8065,195.8065,195.5164,195.5725,3783.0
2020-09-22 14:50:00,208.92,209.06,208.87,208.91,3521.0,195.5538,195.6848,195.507,195.5444,3521.0
2020-09-22 15:00:00,208.83,209.24,208.77,209.06,7084.0,195.4696,195.8533,195.4134,195.6848,7084.0
2020-09-22 15:10:00,209.11,209.2,208.87,209.16,5021.0,195.7316,195.8159,195.507,195.7784,5021.0
2020-09-22 15:20:00,209.2,209.5,209.04,209.43,5803.0,195.8159,196.0967,195.6661,196.0312,5803.0
2020-09-22 15:30:00,209.43,209.53,209.2,209.53,9669.0,196.0312,196.1248,195.8159,196.1248,9669.0
2020-09-22 15:40:00,209.55,209.87,209.48,209.82,15581.0,196.1435,196.443,196.078,196.3962,15581.0
2020-09-22 15:50:00,209.79,210.04,209.29,209.89,55001.0,196.3681,196.6021,195.9001,196.4617,55001.0
2020-09-23 09:30:00,210.89,211.43,210.01,210.7,21826.0,197.3978,197.9032,196.5741,197.2199,21826.0
2020-09-23 09:40:00,210.99,211.55,210.65,211.55,4463.0,197.4914,198.0155,197.1731,198.0155,4463.0
2020-09-23 09:50:00,211.45,211.56,210.37,210.43,4828.0,197.9219,198.0249,196.911,196.9672,4828.0
2020-09-23 10:00:00,210.48,211.03,210.42,210.44,11046.0,197.014,197.5288,196.9578,196.9766,11046.0
2020-09-23 10:10:00,210.46,210.82,210.34,210.62,17826.0,196.9953,197.3322,196.883,197.145,17826.0
2020-09-23 10:20:00,210.66,210.8,210.31,210.72,5192.0,197.1825,197.3135,196.8549,197.2386,5192.0
2020-09-23 10:30:00,210.72,210.89,210.04,210.1,5735.0,197.2386,197.3978,196.6021,196.6583,5735.0
2020-09-23 10:40:00,210.11,210.91,210.11,210.85,7110.0,196.6677,197.4165,196.6677,197.3603,7110.0
2020-09-23 10:50:00,210.91,211.25,210.65,211.07,9706.0,197.4165,197.7347,197.1731,197.5663,9706.0
2020-09-23 11:00:00,211.07,211.51,210.95,211.5,4606.0,197.5663,197.9781,197.4539,197.9687,4606.0
2020-09-23 11:10:00,211.56,211.72,211.29,211.55,6151.0,198.0249,198.1747,197.7722,198.0155,6151.0
2020-09-23 11:20:00,211.56,211.63,210.87,210.91,7409.0,198.0249,198.0904,197.379,197.4165,7409.0
2020-09-23 11:30:00,210.92,211.34,210.73,211.18,4827.0,197.4258,197.819,197.248,197.6692,4827.0
2020-09-23 11:40:00,211.28,211.42,210.96,211.05,3551.0,197.7628,197.8939,197.4633,197.5475,3551.0
2020-09-23 11:50:00,211.01,211.01,210.31,210.31,4946.0,197.5101,197.5101,196.8549,196.8549,4946.0
2020-09-23 12:00:00,210.33,210.51,210.21,210.47,2688.0,196.8736,197.0421,196.7613,197.0046,2688.0
2020-09-23 12:10:00,210.44,210.78,210.44,210.48,3562.0,196.9766,197.2948,196.9766,197.014,3562.0
2020-09-23 12:20:00,210.4,210.69,210.25,210.55,1327.0,196.9391,197.2106,196.7987,197.0795,1327.0
2020-09-23 12:30:00,210.5,211.1,210.49,211.09,5864.0,197.0327,197.5943,197.0234,197.585,5864.0
2020-09-23 12:40:00,211.14,211.46,211.05,211.41,5450.0,197.6318,197.9313,197.5475,197.8845,5450.0
2020-09-23 12:50:00,211.4,211.57,211.26,211.4,3121.0,197.8751,198.0343,197.7441,197.8751,3121.0
2020-09-23 13:00:00,211.31,211.46,211.19,211.38,2116.0,197.7909,197.9313,197.6786,197.8564,2116.0
2020-09-23 13:10:00,211.4,211.46,211.28,211.36,4835.0,197.8751,197.9313,197.7628,197.8377,4835.0
2020-09-23 13:20:00,211.4,211.4,210.85,210.92,7070.0,197.8751,197.8751,197.3603,197.4258,7070.0
2020-09-23 13:30:00,210.97,211.15,210.63,210.82,11491.0,197.4726,197.6411,197.1544,197.3322,11491.0
2020-09-23 13:40:00,210.76,210.84,210.57,210.71,3857.0,197.2761,197.351,197.0982,197.2293,3857.0
2020-09-23 13:50:00,210.67,210.68,210.3,210.58,5062.0,197.1918,197.2012,196.8455,197.1076,5062.0
2020-09-23 14:00:00,210.63,210.63,210.17,210.18,6511.0,197.1544,197.1544,196.7238,196.7332,6511.0
2020-09-23 14:10:00,210.2,210.35,209.18,209.18,4887.0,196.7519,196.8923,195.7972,195.7972,4887.0
2020-09-23 14:20:00,209.22,209.41,208.74,209.26,4498.0,195.8346,196.0125,195.3853,195.8721,4498.0
2020-09-23 14:30:00,209.16,209.73,209.09,209.73,8567.0,195.7784,196.312,195.7129,196.312,8567.0
2020-09-23 14:40:00,209.66,209.66,209.02,209.09,6475.0,196.2465,196.2465,195.6474,195.7129,6475.0
2020-09-23 14:50:00,209.2,209.45,208.73,208.91,3614.0,195.8159,196.0499,195.376,195.5444,3614.0
2020-09-23 15:00:00,208.8,208.99,208.5,208.57,26918.0,195.4415,195.6193,195.1607,195.2262,26918.0
2020-09-23 15:10:00,208.73,209.15,208.49,208.75,6022.0,195.376,195.7691,195.1513,195.3947,6022.0
2020-09-23 15:20:00,208.71,208.73,208.04,208.45,10753.0,195.3572,195.376,194.7301,195.1139,10753.0
2020-09-23 15:30:00,208.3,208.46,207.95,208.14,12038.0,194.9735,195.1232,194.6459,194.8237,12038.0
2020-09-23 15:40:00,208.21,208.28,207.58,207.72,18318.0,194.8892,194.9547,194.2995,194.4306,18318.0
2020-09-23 15:50:00,207.55,207.73,207.34,207.64,68148.0,194.2715,194.4399,194.0749,194.3557,68148.0
2020-09-24 09:30:00,206.78,207.06,205.53,205.53,38870.0,193.5507,193.8128,192.3807,192.3807,38870.0
2020-09-24 09:40:00,205.47,206.54,205.38,206.54,10688.0,192.3245,193.3261,192.2403,193.3261,10688.0
2020-09-24 09:50:00,206.52,207.39,206.52,207.01,7546.0,193.3073,194.1217,193.3073,193.766,7546.0
2020-09-24 10:00:00,207.13,208.6,207.13,208.33,11889.0,193.8783,195.2543,193.8783,195.0015,11889.0
2020-09-24 10:10:00,208.24,208.27,207.83,208.23,8920.0,194.9173,194.9454,194.5335,194.9079,8920.0
2020-09-24 10:20:00,208.0,208.23,207.66,207.69,5069.0,194.6927,194.9079,194.3744,194.4025,5069.0
2020-09-24 10:30:00,207.71,207.81,207.27,207.39,6351.0,194.4212,194.5148,194.0094,194.1217,6351.0
2020-09-24 10:40:00,207.45,208.4,207.38,208.32,8650.0,194.1779,195.0671,194.1123,194.9922,8650.0
2020-09-24 10:50:00,208.47,209.0,208.28,208.83,10592.0,195.1326,195.6287,194.9547,195.4696,10592.0
2020-09-24 11:00:00,208.86,209.15,208.16,208.16,6301.0,195.4976,195.7691,194.8424,194.8424,6301.0
2020-09-24 11:10:00,208.21,208.29,207.76,208.17,11775.0,194.8892,194.9641,194.468,194.8518,11775.0
2020-09-24 11:20:00,208.11,209.24,208.11,208.77,8541.0,194.7956,195.8533,194.7956,195.4134,8541.0
2020-09-24 11:30:00,208.72,209.2,208.52,208.98,5707.0,195.3666,195.8159,195.1794,195.61,5707.0
2020-09-24 11:40:00,209.12,209.47,209.04,209.17,7239.0,195.741,196.0686,195.6661,195.7878,7239.0
2020-09-24 11:50:00,209.24,209.67,209.17,209.57,7912.0,195.8533,196.2558,195.7878,196.1622,7912.0
2020-09-24 12:00:00,209.6,210.16,209.53,210.16,6150.0,196.1903,196.7145,196.1248,196.7145,6150.0
2020-09-24 12:10:00,210.27,210.46,210.07,210.16,7702.0,196.8174,196.9953,196.6302,196.7145,7702.0
2020-09-24 12:20:00,210.2,210.54,209.94,210.25,6953.0,196.7519,197.0702,196.5085,196.7987,6953.0
2020-09-24 12:30:00,210.27,210.27,209.6,209.7,10949.0,196.8174,196.8174,196.1903,196.2839,10949.0
2020-09-24 12:40:00,209.68,210.19,209.6,210.17,8853.0,196.2652,196.7426,196.1903,196.7238,8853.0
2020-09-24 12:50:00,210.15,210.51,209.82,210.51,7331.0,196.7051,197.0421,196.3962,197.0421,7331.0
2020-09-24 13:00:00,210.69,210.89,210.58,210.79,6750.0,197.2106,197.3978,197.1076,197.3042,6750.0
2020-09-24 13:10:00,210.71,211.4,210.71,211.4,18774.0,197.2293,197.8751,197.2293,197.8751,18774.0
2020-09-24 13:20:00,211.49,212.36,211.41,212.2,27206.0,197.9594,198.7737,197.8845,198.624,27206.0
2020-09-24 13:30:00,212.26,212.48,212.07,212.46,12907.0,198.6801,198.886,198.5023,198.8673,12907.0
2020-09-24 13:40:00,212.44,212.65,212.1,212.1,14419.0,198.8486,199.0452,198.5304,198.5304,14419.0
2020-09-24 13:50:00,212.02,212.02,211.57,211.57,5876.0,198.4555,198.4555,198.0343,198.0343,5876.0
2020-09-24 14:00:00,211.59,211.73,211.23,211.73,5222.0,198.053,198.184,197.716,198.184,5222.0
2020-09-24 14:10:00,211.74,211.98,211.3,211.48,9487.0,198.1934,198.418,197.7815,197.95,9487.0
2020-09-24 14:20:00,211.53,211.55,211.22,211.35,11479.0,197.9968,198.0155,197.7067,197.8283,11479.0
2020-09-24 14:30:00,211.38,211.42,210.87,211.08,8411.0,197.8564,197.8939,197.379,197.5756,8411.0
2020-09-24 14:40:00,211.15,211.67,210.88,210.88,16737.0,197.6411,198.1279,197.3884,197.3884,16737.0
2020-09-24 14:50:00,210.86,210.91,210.02,210.04,7192.0,197.3697,197.4165,196.5834,196.6021,7192.0
2020-09-24 15:00:00,210.04,210.32,209.72,209.95,7815.0,196.6021,196.8642,196.3026,196.5179,7815.0
2020-09-24 15:10:00,209.86,210.44,209.75,210.05,9253.0,196.4337,196.9766,196.3307,196.6115,9253.0
2020-09-24 15:20:00,209.92,209.99,209.1,209.36,8803.0,196.4898,196.5553,195.7223,195.9657,8803.0
2020-09-24 15:30:00,209.27,209.73,209.0,209.73,13383.0,195.8814,196.312,195.6287,196.312,13383.0
2020-09-24 15:40:00,209.71,210.2,209.7,209.76,17568.0,196.2933,196.7519,196.2839,196.3401,17568.0
2020-09-24 15:50:00,209.74,210.73,209.73,210.32,96043.0,196.3213,197.248,196.312,196.8642,96043.0
2020-09-25 09:30:00,209.2,209.87,208.86,208.86,16685.0,195.8159,196.443,195.4976,195.4976,16685.0
2020-09-25 09:40:00,209.04,210.14,209.04,209.84,5612.0,195.6661,196.6958,195.6661,196.4149,5612.0
2020-09-25 09:50:00,209.85,210.71,209.75,210.56,8425.0,196.4243,197.2293,196.3307,197.0889,8425.0
2020-09-25 10:00:00,210.47,210.77,210.34,210.54,2368.0,197.0046,197.2854,196.883,197.0702,2368.0
2020-09-25 10:10:00,210.19,210.5,209.57,210.46,6753.0,196.7426,197.0327,196.1622,196.9953,6753.0
2020-09-25 10:20:00,210.39,211.91,210.38,211.88,7280.0,196.9298,198.3525,196.9204,198.3244,7280.0
2020-09-25 10:30:00,211.78,212.17,211.46,212.17,8574.0,198.2308,198.5959,197.9313,198.5959,8574.0
2020-09-25 10:40:00,212.49,212.8,211.98,212.18,6987.0,198.8954,199.1856,198.418,198.6052,6987.0
2020-09-25 10:50:00,212.25,213.15,212.13,212.63,14816.0,198.6708,199.5132,198.5584,199.0264,14816.0
2020-09-25 11:00:00,212.64,212.72,211.94,212.31,13234.0,199.0358,199.1107,198.3806,198.7269,13234.0
2020-09-25 11:10:00,212.13,212.84,212.13,212.67,12534.0,198.5584,199.223,198.5584,199.0639,12534.0
2020-09-25 11:20:00,212.64,213.61,212.61,213.32,52728.0,199.0358,199.9437,199.0077,199.6723,52728.0
2020-09-25 11:30:00,213.32,213.93,213.0,213.8,41033.0,199.6723,200.2433,199.3728,200.1216,41033.0
2020-09-25 11:40:00,213.8,213.92,212.89,212.93,21834.0,200.1216,200.2339,199.2698,199.3073,21834.0
2020-09-25 11:50:00,212.98,212.98,212.43,212.81,14383.0,199.3541,199.3541,198.8392,199.1949,14383.0
2020-09-25 12:00:00,212.81,213.23,212.8,213.23,6243.0,199.1949,199.5881,199.1856,199.5881,6243.0
2020-09-25 12:10:00,213.25,213.41,212.83,212.85,12196.0,199.6068,199.7565,199.2137,199.2324,12196.0
2020-09-25 12:20:00,212.82,213.19,212.76,213.01,11028.0,199.2043,199.5506,199.1481,199.3821,11028.0
2020-09-25 12:30:00,213.05,213.13,212.94,213.13,9364.0,199.4196,199.4945,199.3166,199.4945,9364.0
2020-09-25 12:40:00,213.31,213.73,213.3,213.65,4537.0,199.6629,200.0561,199.6536,199.9812,4537.0
2020-09-25 12:50:00,213.58,213.9,213.58,213.73,4432.0,199.9157,200.2152,199.9157,200.0561,4432.0
2020-09-25 13:00:00,213.72,214.09,213.63,213.97,6124.0,200.0467,200.393,199.9625,200.2807,6124.0
2020-09-25 13:10:00,214.01,214.08,213.57,213.57,3818.0,200.3182,200.3837,199.9063,199.9063,3818.0
2020-09-25 13:20:00,213.59,213.67,213.5,213.5,1554.0,199.925,199.9999,199.8408,199.8408,1554.0
2020-09-25 13:30:00,213.59,213.8,213.49,213.59,3806.0,199.925,200.1216,199.8314,199.925,3806.0
2020-09-25 13:40:00,213.64,213.97,213.63,213.84,2688.0,199.9718,200.2807,199.9625,200.159,2688.0
2020-09-25 13:50:00,213.84,213.91,213.49,213.49,3846.0,200.159,200.2246,199.8314,199.8314,3846.0
2020-09-25 14:00:00,213.43,213.8,213.4,213.8,3020.0,199.7753,200.1216,199.7472,200.1216,3020.0
2020-09-25 14:10:00,213.67,214.01,213.57,213.94,5572.0,199.9999,200.3182,199.9063,200.2526,5572.0
2020-09-25 14:20:00,213.91,214.09,213.76,214.09,8523.0,200.2246,200.393,200.0842,200.393,8523.0
2020-09-25 14:30:00,214.0,214.05,213.76,213.96,4672.0,200.3088,200.3556,200.0842,200.2714,4672.0
2020-09-25 14:40:00,214.01,214.15,213.93,214.0,3126.0,200.3182,200.4492,200.2433,200.3088,3126.0
2020-09-25 14:50:00,213.98,214.17,213.9,214.12,7665.0,200.2901,200.4679,200.2152,200.4211,7665.0
2020-09-25 15:00:00,214.11,214.29,214.07,214.27,3842.0,200.4118,200.5802,200.3743,200.5615,3842.0
2020-09-25 15:10:00,214.24,214.72,214.11,214.66,9748.0,200.5334,200.9827,200.4118,200.9266,9748.0
2020-09-25 15:20:00,214.72,214.96,214.69,214.93,7757.0,200.9827,201.2074,200.9547,201.1793,7757.0
2020-09-25 15:30:00,214.89,214.92,214.07,214.13,16593.0,201.1419,201.1699,200.3743,200.4305,16593.0
2020-09-25 15:40:00,214.09,214.84,214.09,214.84,24102.0,200.393,201.0951,200.393,201.0951,24102.0
2020-09-25 15:50:00,214.75,215.53,214.58,215.06,102505.0,201.0108,201.7409,200.8517,201.301,102505.0
2020-09-28 09:30:00,217.11,217.86,215.9,216.08,29664.0,203.2198,203.9218,202.0872,202.2557,29664.0
2020-09-28 09:40:00,215.99,216.13,215.12,215.13,10940.0,202.1715,202.3025,201.3571,201.3665,10940.0
2020-09-28 09:50:00,215.12,215.67,214.97,215.59,12291.0,201.3571,201.872,201.2167,201.7971,12291.0
2020-09-28 10:00:00,215.7,215.93,215.16,215.16,36607.0,201.9,202.1153,201.3946,201.3946,36607.0
2020-09-28 10:10:00,215.22,216.36,215.14,216.33,7898.0,201.4507,202.5178,201.3759,202.4897,7898.0
2020-09-28 10:20:00,216.28,217.47,216.28,217.17,10814.0,202.4429,203.5568,202.4429,203.276,10814.0
2020-09-28 10:30:00,216.84,217.19,216.59,217.05,7438.0,202.9671,203.2947,202.7331,203.1637,7438.0
2020-09-28 10:40:00,217.01,217.38,216.68,216.68,5593.0,203.1262,203.4726,202.8173,202.8173,5593.0
2020-09-28 10:50:00,216.71,216.71,216.14,216.51,4260.0,202.8454,202.8454,202.3119,202.6582,4260.0
2020-09-28 11:00:00,216.63,216.86,216.33,216.58,4227.0,202.7705,202.9858,202.4897,202.7237,4227.0
2020-09-28 11:10:00,216.76,216.95,216.57,216.67,3304.0,202.8922,203.0701,202.7144,202.808,3304.0
2020-09-28 11:20:00,216.75,216.84,216.24,216.46,3233.0,202.8829,202.9671,202.4055,202.6114,3233.0
2020-09-28 11:30:00,216.45,216.82,216.29,216.82,5090.0,202.6021,202.9484,202.4523,202.9484,5090.0
2020-09-28 11:40:00,216.69,216.87,216.54,216.6,2744.0,202.8267,202.9952,202.6863,202.7425,2744.0
2020-09-28 11:50:00,216.67,216.67,216.4,216.44,2710.0,202.808,202.808,202.5553,202.5927,2710.0
2020-09-28 12:00:00,216.51,216.51,216.04,216.15,4970.0,202.6582,202.6582,202.2183,202.3212,4970.0
2020-09-28 12:10:00,216.14,216.24,215.71,215.75,5841.0,202.3119,202.4055,201.9094,201.9468,5841.0
2020-09-28 12:20:00,215.83,216.65,215.83,216.53,3655.0,202.0217,202.7893,202.0217,202.6769,3655.0
2020-09-28 12:30:00,216.65,216.94,216.54,216.9,2700.0,202.7893,203.0607,202.6863,203.0233,2700.0
2020-09-28 12:40:00,216.92,217.25,216.91,217.09,3701.0,203.042,203.3509,203.0326,203.2011,3701.0
2020-09-28 12:50:00,217.17,217.32,217.17,217.27,2200.0,203.276,203.4164,203.276,203.3696,2200.0
2020-09-28 13:00:00,217.28,217.34,216.66,216.78,9588.0,203.379,203.4351,202.7986,202.9109,9588.0
2020-09-28 13:10:00,216.61,216.96,216.6,216.9,1700.0,202.7518,203.0794,202.7425,203.0233,1700.0
2020-09-28 13:20:00,216.86,216.91,216.65,216.65,2019.0,202.9858,203.0326,202.7893,202.7893,2019.0
2020-09-28 13:30:00,216.65,216.87,216.62,216.86,3175.0,202.7893,202.9952,202.7612,202.9858,3175.0
2020-09-28 13:40:00,216.83,216.93,216.63,216.64,3490.0,202.9577,203.0513,202.7705,202.7799,3490.0
2020-09-28 13:50:00,216.69,216.92,216.65,216.87,3391.0,202.8267,203.042,202.7893,202.9952,3391.0
2020-09-28 14:00:00,216.78,216.78,216.43,216.44,4224.0,202.9109,202.9109,202.5833,202.5927,4224.0
2020-09-28 14:10:00,216.45,216.8,216.45,216.8,4694.0,202.6021,202.9297,202.6021,202.9297,4694.0
2020-09-28 14:20:00,216.79,217.09,216.67,216.97,6430.0,202.9203,203.2011,202.808,203.0888,6430.0
2020-09-28 14:30:00,216.98,217.24,216.89,217.12,4900.0,203.0981,203.3415,203.0139,203.2292,4900.0
2020-09-28 14:40:00,217.29,217.35,216.99,217.0,3445.0,203.3883,203.4445,203.1075,203.1169,3445.0
2020-09-28 14:50:00,217.05,217.06,216.82,216.89,5626.0,203.1637,203.173,202.9484,203.0139,5626.0
2020-09-28 15:00:00,216.82,216.86,216.53,216.58,4921.0,202.9484,202.9858,202.6769,202.7237,4921.0
2020-09-28 15:10:00,216.44,216.71,216.42,216.44,6904.0,202.5927,202.8454,202.574,202.5927,6904.0
2020-09-28 15:20:00,216.39,216.57,216.19,216.27,5804.0,202.5459,202.7144,202.3587,202.4336,5804.0
2020-09-28 15:30:00,216.23,216.29,215.87,215.99,15599.0,202.3961,202.4523,202.0592,202.1715,15599.0
2020-09-28 15:40:00,215.98,216.33,215.47,215.47,27658.0,202.1621,202.4897,201.6847,201.6847,27658.0
2020-09-28 15:50:00,215.43,215.99,215.31,215.82,92680.0,201.6473,202.1715,201.535,202.0124,92680.0
2020-09-29 09:30:00,217.87,217.9,215.49,216.03,91354.0,203.9312,203.9593,201.7035,202.2089,91354.0
2020-09-29 09:40:00,215.87,215.96,214.59,215.93,26884.0,202.0592,202.1434,200.8611,202.1153,26884.0
2020-09-29 09:50:00,215.94,215.94,214.9,215.24,13488.0,202.1247,202.1247,201.1512,201.4695,13488.0
2020-09-29 10:00:00,215.24,215.58,214.67,214.73,13799.0,201.4695,201.7877,200.9359,200.9921,13799.0
2020-09-29 10:10:00,214.85,215.43,214.64,215.34,12509.0,201.1044,201.6473,200.9079,201.5631,12509.0
2020-09-29 10:20:00,215.4,216.0,215.4,215.88,10411.0,201.6192,202.1808,201.6192,202.0685,10411.0
2020-09-29 10:30:00,215.87,215.99,214.8,214.91,11490.0,202.0592,202.1715,201.0576,201.1606,11490.0
2020-09-29 10:40:00,214.94,215.02,214.24,214.42,18656.0,201.1887,201.2635,200.5334,200.7019,18656.0
2020-09-29 10:50:00,214.44,214.89,214.44,214.65,19573.0,200.7206,201.1419,200.7206,200.9172,19573.0
2020-09-29 11:00:00,214.65,214.77,214.04,214.25,11826.0,200.9172,201.0295,200.3462,200.5428,11826.0
2020-09-29 11:10:00,214.15,214.54,214.06,214.26,11858.0,200.4492,200.8142,200.365,200.5522,11858.0
2020-09-29 11:20:00,214.22,214.6,214.12,214.13,8340.0,200.5147,200.8704,200.4211,200.4305,8340.0
2020-09-29 11:30:00,214.12,214.22,213.93,214.13,10396.0,200.4211,200.5147,200.2433,200.4305,10396.0
2020-09-29 11:40:00,214.14,214.19,213.12,213.2,12545.0,200.4398,200.4866,199.4851,199.56,12545.0
2020-09-29 11:50:00,213.23,213.38,212.89,213.03,13131.0,199.5881,199.7285,199.2698,199.4009,13131.0
2020-09-29 12:00:00,213.08,213.34,212.73,212.91,12435.0,199.4477,199.691,199.12,199.2885,12435.0
2020-09-29 12:10:00,212.96,213.36,212.76,213.31,17994.0,199.3353,199.7097,199.1481,199.6629,17994.0
2020-09-29 12:20:00,213.27,213.47,212.99,213.4,6388.0,199.6255,199.8127,199.3634,199.7472,6388.0
2020-09-29 12:30:00,213.39,213.95,213.36,213.75,12546.0,199.7378,200.262,199.7097,200.0748,12546.0
2020-09-29 12:40:00,213.73,214.39,213.72,214.32,18230.0,200.0561,200.6738,200.0467,200.6083,18230.0
2020-09-29 12:50:00,214.31,215.2,214.26,215.12,20797.0,200.599,201.432,200.5522,201.3571,20797.0
2020-09-29 13:00:00,215.18,215.3,214.08,214.4,29161.0,201.4133,201.5256,200.3837,200.6832,29161.0
2020-09-29 13:10:00,214.4,214.58,214.16,214.48,8645.0,200.6832,200.8517,200.4586,200.7581,8645.0
2020-09-29 13:20:00,214.44,214.67,214.35,214.55,3096.0,200.7206,200.9359,200.6364,200.8236,3096.0
2020-09-29 13:30:00,214.58,214.6,214.29,214.46,2653.0,200.8517,200.8704,200.5802,200.7394,2653.0
2020-09-29 13:40:00,214.46,214.68,214.43,214.68,5344.0,200.7394,200.9453,200.7113,200.9453,5344.0
2020-09-29 13:50:00,214.66,214.96,214.53,214.8,7971.0,200.9266,201.2074,200.8049,201.0576,7971.0
2020-09-29 14:00:00,214.77,214.79,214.53,214.54,5586.0,201.0295,201.0483,200.8049,200.8142,5586.0
2020-09-29 14:10:00,214.62,214.97,214.45,214.94,8799.0,200.8891,201.2167,200.73,201.1887,8799.0
2020-09-29 14:20:00,214.81,215.11,214.71,215.02,3600.0,201.067,201.3478,200.9734,201.2635,3600.0
2020-09-29 14:30:00,215.05,215.18,214.84,215.05,6775.0,201.2916,201.4133,201.0951,201.2916,6775.0
2020-09-29 14:40:00,214.92,214.98,214.73,214.77,5194.0,201.1699,201.2261,200.9921,201.0295,5194.0
2020-09-29 14:50:00,214.76,214.95,214.52,214.79,7863.0,201.0202,201.198,200.7955,201.0483,7863.0
2020-09-29 15:00:00,214.83,215.09,214.78,214.94,5352.0,201.0857,201.3291,201.0389,201.1887,5352.0
2020-09-29 15:10:00,214.99,215.51,214.98,215.51,9951.0,201.2355,201.7222,201.2261,201.7222,9951.0
2020-09-29 15:20:00,215.48,215.48,214.86,215.02,8914.0,201.6941,201.6941,201.1138,201.2635,8914.0
2020-09-29 15:30:00,215.0,215.12,214.81,215.06,17123.0,201.2448,201.3571,201.067,201.301,17123.0
2020-09-29 15:40:00,215.02,215.14,214.93,214.96,20736.0,201.2635,201.3759,201.1793,201.2074,20736.0
2020-09-29 15:50:00,214.97,215.06,214.48,214.77,90494.0,201.2167,201.301,200.7581,201.0295,90494.0
2020-09-30 09:30:00,215.81,216.94,215.38,216.94,27369.0,202.003,203.0607,201.6005,203.0607,27369.0
2020-09-30 09:40:00,216.99,217.26,216.75,217.15,8084.0,203.1075,203.3602,202.8829,203.2573,8084.0
2020-09-30 09:50:00,217.08,217.15,216.63,216.86,5445.0,203.1917,203.2573,202.7705,202.9858,5445.0
2020-09-30 10:00:00,216.71,217.41,216.56,217.0,5926.0,202.8454,203.5006,202.705,203.1169,5926.0
2020-09-30 10:10:00,217.02,217.53,216.41,217.14,8595.0,203.1356,203.613,202.5646,203.2479,8595.0
2020-09-30 10:20:00,217.13,217.22,216.46,216.63,6384.0,203.2385,203.3228,202.6114,202.7705,6384.0
2020-09-30 10:30:00,216.77,216.82,216.51,216.64,5170.0,202.9016,202.9484,202.6582,202.7799,5170.0
2020-09-30 10:40:00,216.66,216.92,216.35,216.62,5179.0,202.7986,203.042,202.5084,202.7612,5179.0
2020-09-30 10:50:00,216.5,216.72,216.33,216.33,5301.0,202.6489,202.8548,202.4897,202.4897,5301.0
2020-09-30 11:00:00,216.26,216.35,215.98,216.16,5725.0,202.4242,202.5084,202.1621,202.3306,5725.0
2020-09-30 11:10:00,216.13,217.02,215.94,217.02,5706.0,202.3025,203.1356,202.1247,203.1356,5706.0
2020-09-30 11:20:00,217.07,217.83,217.03,217.83,8727.0,203.1824,203.8938,203.1449,203.8938,8727.0
2020-09-30 11:30:00,217.37,217.53,216.87,217.03,3477.0,203.4632,203.613,202.9952,203.1449,3477.0
2020-09-30 11:40:00,217.06,217.29,216.84,217.28,3728.0,203.173,203.3883,202.9671,203.379,3728.0
2020-09-30 11:50:00,217.33,217.42,217.2,217.26,3590.0,203.4258,203.51,203.3041,203.3602,3590.0
2020-09-30 12:00:00,217.15,217.35,217.11,217.3,4832.0,203.2573,203.4445,203.2198,203.3977,4832.0
2020-09-30 12:10:00,217.29,217.39,217.09,217.21,17151.0,203.3883,203.4819,203.2011,203.3134,17151.0
2020-09-30 12:20:00,217.21,217.56,217.21,217.5,6374.0,203.3134,203.641,203.3134,203.5849,6374.0
2020-09-30 12:30:00,217.49,217.7,217.41,217.62,8617.0,203.5755,203.7721,203.5006,203.6972,8617.0
2020-09-30 12:40:00,217.6,217.64,217.4,217.57,9400.0,203.6785,203.7159,203.4913,203.6504,9400.0
2020-09-30 12:50:00,217.54,217.59,217.34,217.51,6138.0,203.6223,203.6691,203.4351,203.5942,6138.0
2020-09-30 13:00:00,217.55,217.55,216.93,217.28,8285.0,203.6317,203.6317,203.0513,203.379,8285.0
2020-09-30 13:10:00,217.3,217.71,217.24,217.71,6116.0,203.3977,203.7814,203.3415,203.7814,6116.0
2020-09-30 13:20:00,217.53,217.95,217.51,217.86,7623.0,203.613,204.0061,203.5942,203.9218,7623.0
2020-09-30 13:30:00,217.89,218.81,217.86,218.81,7340.0,203.9499,204.8111,203.9218,204.8111,7340.0
2020-09-30 13:40:00,218.85,219.0,218.71,218.82,7196.0,204.8485,204.9889,204.7175,204.8204,7196.0
2020-09-30 13:50:00,218.74,219.01,218.74,218.79,8842.0,204.7455,204.9983,204.7455,204.7923,8842.0
2020-09-30 14:00:00,218.79,219.34,218.68,219.34,9407.0,204.7923,205.3072,204.6894,205.3072,9407.0
2020-09-30 14:10:00,219.33,219.76,219.33,219.65,10919.0,205.2978,205.7003,205.2978,205.5973,10919.0
2020-09-30 14:20:00,219.71,219.97,218.06,218.63,13567.0,205.6535,205.8969,204.109,204.6426,13567.0
2020-09-30 14:30:00,218.46,218.55,218.14,218.14,6086.0,204.4835,204.5677,204.1839,204.1839,6086.0
2020-09-30 14:40:00,218.21,218.24,216.61,216.65,9119.0,204.2495,204.2775,202.7518,202.7893,9119.0
2020-09-30 14:50:00,216.71,217.97,216.63,217.81,13317.0,202.8454,204.0248,202.7705,203.875,13317.0
2020-09-30 15:00:00,217.83,218.07,217.69,217.91,11963.0,203.8938,204.1184,203.7627,203.9686,11963.0
2020-09-30 15:10:00,217.96,217.98,216.45,216.65,20835.0,204.0154,204.0342,202.6021,202.7893,20835.0
2020-09-30 15:20:00,216.68,217.52,216.37,217.45,15838.0,202.8173,203.6036,202.5272,203.5381,15838.0
2020-09-30 15:30:00,217.44,217.76,217.16,217.61,25483.0,203.5287,203.8282,203.2666,203.6878,25483.0
2020-09-30 15:40:00,217.64,218.36,217.32,218.35,37145.0,203.7159,204.3899,203.4164,204.3805,37145.0
2020-09-30 15:50:00,218.38,219.47,218.16,218.16,118026.0,204.4086,205.4288,204.2027,204.2027,118026.0
2020-10-01 09:30:00,219.69,219.72,218.65,219.5,31669.0,205.6348,205.6628,204.6613,205.4569,31669.0
2020-10-01 09:40:00,219.51,219.75,218.5,218.5,9788.0,205.4663,205.6909,204.5209,204.5209,9788.0
2020-10-01 09:50:00,218.69,218.72,217.75,217.75,11622.0,204.6987,204.7268,203.8189,203.8189,11622.0
2020-10-01 10:00:00,217.75,218.61,217.33,218.59,22854.0,203.8189,204.6239,203.4258,204.6051,22854.0
2020-10-01 10:10:00,218.51,219.48,218.5,219.4,29071.0,204.5303,205.4382,204.5209,205.3633,29071.0
2020-10-01 10:20:00,219.33,219.33,218.81,219.07,5023.0,205.2978,205.2978,204.8111,205.0544,5023.0
2020-10-01 10:30:00,219.29,219.53,219.15,219.39,5044.0,205.2604,205.485,205.1293,205.354,5044.0
2020-10-01 10:40:00,219.35,219.86,219.34,219.48,7588.0,205.3165,205.7939,205.3072,205.4382,7588.0
2020-10-01 10:50:00,219.42,219.54,218.86,219.42,10157.0,205.382,205.4944,204.8579,205.382,10157.0
2020-10-01 11:00:00,219.56,219.84,219.14,219.51,6226.0,205.5131,205.7752,205.12,205.4663,6226.0
2020-10-01 11:10:00,219.52,220.18,219.28,219.84,14161.0,205.4756,206.0934,205.251,205.7752,14161.0
2020-10-01 11:20:00,220.06,220.38,219.84,220.2,6610.0,205.9811,206.2806,205.7752,206.1121,6610.0
2020-10-01 11:30:00,220.2,220.55,220.13,220.22,6658.0,206.1121,206.4397,206.0466,206.1309,6658.0
2020-10-01 11:40:00,220.12,220.26,219.75,220.03,15699.0,206.0373,206.1683,205.6909,205.953,15699.0
2020-10-01 11:50:00,219.9,220.05,219.75,219.99,4233.0,205.8313,205.9717,205.6909,205.9156,4233.0
2020-10-01 12:00:00,219.94,219.94,219.41,219.6,7358.0,205.8688,205.8688,205.3727,205.5505,7358.0
2020-10-01 12:10:00,219.54,219.85,219.38,219.85,12957.0,205.4944,205.7845,205.3446,205.7845,12957.0
2020-10-01 12:20:00,219.95,220.29,219.81,220.18,5673.0,205.8781,206.1964,205.7471,206.0934,5673.0
2020-10-01 12:30:00,220.24,220.39,220.17,220.39,10506.0,206.1496,206.29,206.0841,206.29,10506.0
2020-10-01 12:40:00,220.51,220.57,220.26,220.26,4605.0,206.4023,206.4585,206.1683,206.1683,4605.0
2020-10-01 12:50:00,220.22,220.37,220.14,220.17,7540.0,206.1309,206.2713,206.056,206.0841,7540.0
2020-10-01 13:00:00,220.21,220.54,219.97,220.54,5431.0,206.1215,206.4304,205.8969,206.4304,5431.0
2020-10-01 13:10:00,220.51,220.51,219.9,219.92,4406.0,206.4023,206.4023,205.8313,205.85,4406.0
2020-10-01 13:20:00,219.96,220.01,219.48,219.53,9159.0,205.8875,205.9343,205.4382,205.485,9159.0
2020-10-01 13:30:00,219.53,219.63,219.37,219.38,7304.0,205.485,205.5786,205.3352,205.3446,7304.0
2020-10-01 13:40:00,219.44,219.53,219.15,219.34,11343.0,205.4008,205.485,205.1293,205.3072,11343.0
2020-10-01 13:50:00,219.33,219.48,218.86,218.86,7058.0,205.2978,205.4382,204.8579,204.8579,7058.0
2020-10-01 14:00:00,218.99,219.16,218.27,218.81,25978.0,204.9795,205.1387,204.3056,204.8111,25978.0
2020-10-01 14:10:00,218.63,219.27,218.62,219.12,9534.0,204.6426,205.2416,204.6332,205.1012,9534.0
2020-10-01 14:20:00,219.14,219.39,218.97,219.26,6490.0,205.12,205.354,204.9608,205.2323,6490.0
2020-10-01 14:30:00,219.23,219.59,219.12,219.3,8444.0,205.2042,205.5412,205.1012,205.2697,8444.0
2020-10-01 14:40:00,219.37,219.52,219.19,219.31,7761.0,205.3352,205.4756,205.1668,205.2791,7761.0
2020-10-01 14:50:00,219.31,219.46,218.91,219.09,7341.0,205.2791,205.4195,204.9047,205.0732,7341.0
2020-10-01 15:00:00,219.28,219.47,218.89,219.02,9243.0,205.251,205.4288,204.8859,205.0076,9243.0
2020-10-01 15:10:00,219.05,219.22,218.72,218.74,7440.0,205.0357,205.1948,204.7268,204.7455,7440.0
2020-10-01 15:20:00,218.73,218.84,218.49,218.7,13086.0,204.7362,204.8391,204.5115,204.7081,13086.0
2020-10-01 15:30:00,218.68,218.93,218.48,218.69,16827.0,204.6894,204.9234,204.5022,204.6987,16827.0
2020-10-01 15:40:00,218.69,219.04,218.48,218.97,25832.0,204.6987,205.0264,204.5022,204.9608,25832.0
2020-10-01 15:50:00,218.96,219.68,218.96,219.52,61933.0,204.9515,205.6254,204.9515,205.4756,61933.0
2020-10-02 09:30:00,217.15,219.36,215.79,219.17,29373.0,203.2573,205.3259,201.9843,205.148,29373.0
2020-10-02 09:40:00,219.17,219.28,217.75,218.65,9073.0,205.148,205.251,203.8189,204.6613,9073.0
2020-10-02 09:50:00,218.52,218.59,217.88,218.51,6891.0,204.5396,204.6051,203.9406,204.5303,6891.0
2020-10-02 10:00:00,218.74,218.82,218.44,218.66,12950.0,204.7455,204.8204,204.4647,204.6707,12950.0
2020-10-02 10:10:00,218.61,218.61,217.7,217.87,7556.0,204.6239,204.6239,203.7721,203.9312,7556.0
2020-10-02 10:20:00,217.87,218.47,217.57,218.4,10932.0,203.9312,204.4928,203.6504,204.4273,10932.0
2020-10-02 10:30:00,218.44,218.53,218.1,218.24,5266.0,204.4647,204.549,204.1465,204.2775,5266.0
2020-10-02 10:40:00,218.06,218.6,218.06,218.52,2635.0,204.109,204.6145,204.109,204.5396,2635.0
2020-10-02 10:50:00,218.61,218.97,218.55,218.74,6714.0,204.6239,204.9608,204.5677,204.7455,6714.0
2020-10-02 11:00:00,218.68,218.95,218.07,218.69,6704.0,204.6894,204.9421,204.1184,204.6987,6704.0
2020-10-02 11:10:00,218.67,219.36,218.67,219.36,3243.0,204.68,205.3259,204.68,205.3259,3243.0
2020-10-02 11:20:00,219.45,219.74,219.38,219.57,4104.0,205.4101,205.6816,205.3446,205.5224,4104.0
2020-10-02 11:30:00,219.46,219.47,218.62,218.62,3601.0,205.4195,205.4288,204.6332,204.6332,3601.0
2020-10-02 11:40:00,218.65,219.03,218.49,219.0,4275.0,204.6613,205.017,204.5115,204.9889,4275.0
2020-10-02 11:50:00,219.06,219.08,217.86,217.86,7233.0,205.0451,205.0638,203.9218,203.9218,7233.0
2020-10-02 12:00:00,217.87,218.79,217.6,218.79,7372.0,203.9312,204.7923,203.6785,204.7923,7372.0
2020-10-02 12:10:00,218.79,219.61,218.57,219.5,17795.0,204.7923,205.5599,204.5864,205.4569,17795.0
2020-10-02 12:20:00,219.6,219.86,219.27,219.48,9547.0,205.5505,205.7939,205.2416,205.4382,9547.0
2020-10-02 12:30:00,219.48,220.62,219.46,220.56,16119.0,205.4382,206.5053,205.4195,206.4491,16119.0
2020-10-02 12:40:00,220.58,220.76,220.29,220.73,10440.0,206.4678,206.6363,206.1964,206.6082,10440.0
2020-10-02 12:50:00,220.57,220.65,219.73,219.73,8514.0,206.4585,206.5333,205.6722,205.6722,8514.0
2020-10-02 13:00:00,219.83,219.86,219.12,219.29,10407.0,205.7658,205.7939,205.1012,205.2604,10407.0
2020-10-02 13:10:00,219.33,219.64,219.11,219.43,7523.0,205.2978,205.588,205.0919,205.3914,7523.0
2020-10-02 13:20:00,219.41,220.08,219.38,219.58,6679.0,205.3727,205.9998,205.3446,205.5318,6679.0
2020-10-02 13:30:00,219.57,219.57,219.01,219.01,3705.0,205.5224,205.5224,204.9983,204.9983,3705.0
2020-10-02 13:40:00,219.05,219.05,218.37,218.53,6816.0,205.0357,205.0357,204.3992,204.549,6816.0
2020-10-02 13:50:00,218.58,218.82,218.31,218.66,6535.0,204.5958,204.8204,204.3431,204.6707,6535.0
2020-10-02 14:00:00,218.94,219.35,218.94,219.33,4362.0,204.9327,205.3165,204.9327,205.2978,4362.0
2020-10-02 14:10:00,219.25,219.55,219.13,219.55,9230.0,205.2229,205.5037,205.1106,205.5037,9230.0
2020-10-02 14:20:00,219.56,220.0,219.53,219.81,4243.0,205.5131,205.9249,205.485,205.7471,4243.0
2020-10-02 14:30:00,219.87,220.14,219.56,219.96,6998.0,205.8032,206.056,205.5131,205.8875,6998.0
2020-10-02 14:40:00,219.98,219.98,219.44,219.69,6322.0,205.9062,205.9062,205.4008,205.6348,6322.0
2020-10-02 14:50:00,219.49,220.26,219.49,219.76,4898.0,205.4476,206.1683,205.4476,205.7003,4898.0
2020-10-02 15:00:00,219.85,219.99,219.45,219.5,3489.0,205.7845,205.9156,205.4101,205.4569,3489.0
2020-10-02 15:10:00,219.56,219.98,219.03,219.81,13733.0,205.5131,205.9062,205.017,205.7471,13733.0
2020-10-02 15:20:00,219.71,219.86,219.5,219.84,6655.0,205.6535,205.7939,205.4569,205.7752,6655.0
2020-10-02 15:30:00,219.88,220.06,219.45,219.61,13383.0,205.8126,205.9811,205.4101,205.5599,13383.0
2020-10-02 15:40:00,219.59,219.62,219.17,219.52,15861.0,205.5412,205.5692,205.148,205.4756,15861.0
2020-10-02 15:50:00,219.52,219.67,218.59,218.76,68340.0,205.4756,205.616,204.6051,204.7643,68340.0
2020-10-05 09:30:00,221.66,221.72,220.14,221.34,40941.0,207.4787,207.5349,206.056,207.1792,40941.0
2020-10-05 09:40:00,221.4,221.62,221.05,221.42,5641.0,207.2354,207.4413,206.9078,207.2541,5641.0
2020-10-05 09:50:00,221.5,221.5,221.01,221.22,11394.0,207.329,207.329,206.8703,207.0669,11394.0
2020-10-05 10:00:00,221.26,221.74,221.06,221.74,13528.0,207.1043,207.5536,206.9171,207.5536,13528.0
2020-10-05 10:10:00,221.8,221.97,221.46,221.92,11306.0,207.6098,207.7689,207.2915,207.7221,11306.0
2020-10-05 10:20:00,221.93,222.69,221.93,222.27,6696.0,207.7315,208.4428,207.7315,208.0497,6696.0
2020-10-05 10:30:00,222.28,222.63,222.26,222.4,8835.0,208.0591,208.3867,208.0403,208.1714,8835.0
2020-10-05 10:40:00,222.41,222.6,222.16,222.51,8959.0,208.1807,208.3586,207.9467,208.2743,8959.0
2020-10-05 10:50:00,222.62,222.64,222.27,222.34,8563.0,208.3773,208.396,208.0497,208.1152,8563.0
2020-10-05 11:00:00,222.3,222.46,222.21,222.43,10895.0,208.0778,208.2275,207.9935,208.1995,10895.0
2020-10-05 11:10:00,222.49,223.0,222.34,222.98,18127.0,208.2556,208.733,208.1152,208.7143,18127.0
2020-10-05 11:20:00,223.03,223.06,222.76,222.86,14818.0,208.7611,208.7892,208.5084,208.602,14818.0
2020-10-05 11:30:00,222.71,222.73,222.4,222.4,13806.0,208.4616,208.4803,208.1714,208.1714,13806.0
2020-10-05 11:40:00,222.48,222.5,222.35,222.49,9247.0,208.2463,208.265,208.1246,208.2556,9247.0
2020-10-05 11:50:00,222.54,222.65,222.35,222.43,6934.0,208.3024,208.4054,208.1246,208.1995,6934.0
2020-10-05 12:00:00,222.55,222.58,222.01,222.01,6299.0,208.3118,208.3399,207.8063,207.8063,6299.0
2020-10-05 12:10:00,222.03,222.2,221.96,222.16,4100.0,207.8251,207.9842,207.7595,207.9467,4100.0
2020-10-05 12:20:00,222.21,222.32,221.93,222.32,7533.0,207.9935,208.0965,207.7315,208.0965,7533.0
2020-10-05 12:30:00,222.27,222.57,222.2,222.48,5227.0,208.0497,208.3305,207.9842,208.2463,5227.0
2020-10-05 12:40:00,222.5,222.66,222.34,222.34,7421.0,208.265,208.4148,208.1152,208.1152,7421.0
2020-10-05 12:50:00,222.31,222.44,222.28,222.44,5451.0,208.0871,208.2088,208.0591,208.2088,5451.0
2020-10-05 13:00:00,222.5,222.5,222.03,222.03,10608.0,208.265,208.265,207.8251,207.8251,10608.0
2020-10-05 13:10:00,222.12,222.15,221.85,222.0,24987.0,207.9093,207.9374,207.6566,207.797,24987.0
2020-10-05 13:20:00,221.95,222.0,221.67,221.78,8080.0,207.7502,207.797,207.4881,207.5911,8080.0
2020-10-05 13:30:00,221.78,222.04,221.77,221.94,10040.0,207.5911,207.8344,207.5817,207.7408,10040.0
2020-10-05 13:40:00,221.9,222.12,221.84,222.0,11677.0,207.7034,207.9093,207.6472,207.797,11677.0
2020-10-05 13:50:00,222.03,222.03,221.67,221.82,7306.0,207.8251,207.8251,207.4881,207.6285,7306.0
2020-10-05 14:00:00,221.88,222.18,221.85,222.02,6892.0,207.6847,207.9655,207.6566,207.8157,6892.0
2020-10-05 14:10:00,222.06,222.09,221.9,221.94,1881.0,207.8531,207.8812,207.7034,207.7408,1881.0
2020-10-05 14:20:00,221.89,222.15,221.81,221.94,5673.0,207.694,207.9374,207.6191,207.7408,5673.0
2020-10-05 14:30:00,221.86,222.38,221.86,222.27,4976.0,207.6659,208.1527,207.6659,208.0497,4976.0
2020-10-05 14:40:00,222.33,222.46,222.25,222.25,3395.0,208.1059,208.2275,208.031,208.031,3395.0
2020-10-05 14:50:00,222.24,222.3,221.83,222.3,8144.0,208.0216,208.0778,207.6379,208.0778,8144.0
2020-10-05 15:00:00,222.27,222.34,222.04,222.34,10795.0,208.0497,208.1152,207.8344,208.1152,10795.0
2020-10-05 15:10:00,222.34,222.62,222.02,222.06,14318.0,208.1152,208.3773,207.8157,207.8531,14318.0
2020-10-05 15:20:00,222.06,222.33,221.92,222.05,13080.0,207.8531,208.1059,207.7221,207.8438,13080.0
2020-10-05 15:30:00,222.06,222.28,221.68,222.24,20683.0,207.8531,208.0591,207.4974,208.0216,20683.0
2020-10-05 15:40:00,222.27,222.46,221.89,222.21,25043.0,208.0497,208.2275,207.694,207.9935,25043.0
2020-10-05 15:50:00,222.31,222.31,221.99,222.05,49952.0,208.0871,208.0871,207.7876,207.8438,49952.0
2020-10-06 09:30:00,222.0,223.02,221.08,221.78,76035.0,207.797,208.7517,206.9358,207.5911,76035.0
2020-10-06 09:40:00,222.01,222.46,221.65,221.95,5484.0,207.8063,208.2275,207.4694,207.7502,5484.0
2020-10-06 09:50:00,221.76,221.94,221.32,221.35,4539.0,207.5723,207.7408,207.1605,207.1886,4539.0
2020-10-06 10:00:00,221.11,221.23,220.81,221.22,9191.0,206.9639,207.0762,206.6831,207.0669,9191.0
2020-10-06 10:10:00,221.07,221.85,220.64,221.85,12502.0,206.9265,207.6566,206.524,207.6566,12502.0
2020-10-06 10:20:00,221.85,221.85,221.37,221.47,9304.0,207.6566,207.6566,207.2073,207.3009,9304.0
2020-10-06 10:30:00,221.7,221.92,221.54,221.82,6111.0,207.5162,207.7221,207.3664,207.6285,6111.0
2020-10-06 10:40:00,222.03,222.25,221.4,221.96,9070.0,207.8251,208.031,207.2354,207.7595,9070.0
2020-10-06 10:50:00,221.88,222.4,221.88,222.15,7146.0,207.6847,208.1714,207.6847,207.9374,7146.0
2020-10-06 11:00:00,222.11,222.2,221.38,221.42,4317.0,207.8999,207.9842,207.2166,207.2541,4317.0
2020-10-06 11:10:00,221.3,221.34,221.06,221.06,5280.0,207.1418,207.1792,206.9171,206.9171,5280.0
2020-10-06 11:20:00,221.06,221.07,220.63,220.64,8707.0,206.9171,206.9265,206.5146,206.524,8707.0
2020-10-06 11:30:00,220.72,220.72,220.57,220.58,8832.0,206.5989,206.5989,206.4585,206.4678,8832.0
2020-10-06 11:40:00,220.5,220.59,219.83,219.83,7144.0,206.3929,206.4772,205.7658,205.7658,7144.0
2020-10-06 11:50:00,219.81,219.81,218.95,219.28,18644.0,205.7471,205.7471,204.9421,205.251,18644.0
2020-10-06 12:00:00,219.45,220.31,219.37,220.1,9407.0,205.4101,206.2151,205.3352,206.0185,9407.0
2020-10-06 12:10:00,220.18,220.18,219.9,219.94,4142.0,206.0934,206.0934,205.8313,205.8688,4142.0
2020-10-06 12:20:00,219.9,220.06,219.75,219.75,5053.0,205.8313,205.9811,205.6909,205.6909,5053.0
2020-10-06 12:30:00,219.79,220.17,219.73,219.92,5875.0,205.7284,206.0841,205.6722,205.85,5875.0
2020-10-06 12:40:00,220.0,220.15,219.93,220.12,7195.0,205.9249,206.0653,205.8594,206.0373,7195.0
2020-10-06 12:50:00,220.05,220.38,219.99,220.1,9117.0,205.9717,206.2806,205.9156,206.0185,9117.0
2020-10-06 13:00:00,220.1,220.26,219.97,220.21,5803.0,206.0185,206.1683,205.8969,206.1215,5803.0
2020-10-06 13:10:00,220.32,220.36,220.11,220.22,6039.0,206.2245,206.2619,206.0279,206.1309,6039.0
2020-10-06 13:20:00,220.31,220.69,220.15,220.16,7526.0,206.2151,206.5708,206.0653,206.0747,7526.0
2020-10-06 13:30:00,220.14,220.23,220.04,220.21,10057.0,206.056,206.1402,205.9624,206.1215,10057.0
2020-10-06 13:40:00,220.23,220.34,219.69,219.69,6442.0,206.1402,206.2432,205.6348,205.6348,6442.0
2020-10-06 13:50:00,219.78,219.78,219.58,219.7,4040.0,205.719,205.719,205.5318,205.6441,4040.0
2020-10-06 14:00:00,219.7,220.33,219.69,220.09,15289.0,205.6441,206.2338,205.6348,206.0092,15289.0
2020-10-06 14:10:00,220.04,220.17,219.89,220.0,6805.0,205.9624,206.0841,205.822,205.9249,6805.0
2020-10-06 14:20:00,219.98,220.38,219.96,220.13,8200.0,205.9062,206.2806,205.8875,206.0466,8200.0
2020-10-06 14:30:00,220.26,220.36,220.09,220.23,10541.0,206.1683,206.2619,206.0092,206.1402,10541.0
2020-10-06 14:40:00,220.25,220.77,219.64,219.76,14129.0,206.1589,206.6457,205.588,205.7003,14129.0
2020-10-06 14:50:00,219.55,219.63,217.56,218.2,14407.0,205.5037,205.5786,203.641,204.2401,14407.0
2020-10-06 15:00:00,218.3,218.42,217.28,218.02,10038.0,204.3337,204.446,203.379,204.0716,10038.0
2020-10-06 15:10:00,218.02,218.5,217.69,217.8,9415.0,204.0716,204.5209,203.7627,203.8657,9415.0
2020-10-06 15:20:00,217.88,218.2,217.56,217.92,15950.0,203.9406,204.2401,203.641,203.978,15950.0
2020-10-06 15:30:00,217.95,218.52,217.79,217.84,24391.0,204.0061,204.5396,203.8563,203.9031,24391.0
2020-10-06 15:40:00,217.95,217.98,217.08,217.26,18531.0,204.0061,204.0342,203.1917,203.3602,18531.0
2020-10-06 15:50:00,217.14,218.18,216.84,217.44,64411.0,203.2479,204.2214,202.9671,203.5287,64411.0
2020-10-07 09:30:00,219.42,220.14,219.16,220.01,29549.0,205.382,206.056,205.1387,205.9343,29549.0
2020-10-07 09:40:00,220.04,220.04,219.06,219.32,5834.0,205.9624,205.9624,205.0451,205.2884,5834.0
2020-10-07 09:50:00,219.24,219.76,219.19,219.28,5527.0,205.2136,205.7003,205.1668,205.251,5527.0
2020-10-07 10:00:00,219.36,220.02,219.31,220.0,11469.0,205.3259,205.9437,205.2791,205.9249,11469.0
2020-10-07 10:10:00,220.09,220.61,219.27,220.61,10608.0,206.0092,206.4959,205.2416,206.4959,10608.0
2020-10-07 10:20:00,220.55,220.94,220.05,220.85,7903.0,206.4397,206.8048,205.9717,206.7206,7903.0
2020-10-07 10:30:00,220.72,221.19,220.72,220.79,6873.0,206.5989,207.0388,206.5989,206.6644,6873.0
2020-10-07 10:40:00,220.78,221.06,220.57,220.93,6604.0,206.655,206.9171,206.4585,206.7954,6604.0
2020-10-07 10:50:00,220.92,221.13,220.79,220.97,7198.0,206.7861,206.9826,206.6644,206.8329,7198.0
2020-10-07 11:00:00,221.03,221.12,220.69,220.71,5586.0,206.889,206.9733,206.5708,206.5895,5586.0
2020-10-07 11:10:00,220.74,220.74,220.21,220.34,3538.0,206.6176,206.6176,206.1215,206.2432,3538.0
2020-10-07 11:20:00,220.2,220.35,220.03,220.35,5996.0,206.1121,206.2525,205.953,206.2525,5996.0
2020-10-07 11:30:00,220.37,220.69,220.37,220.69,5232.0,206.2713,206.5708,206.2713,206.5708,5232.0
2020-10-07 11:40:00,220.77,220.83,220.27,220.34,7989.0,206.6457,206.7018,206.1777,206.2432,7989.0
2020-10-07 11:50:00,220.28,220.35,219.93,219.93,4854.0,206.187,206.2525,205.8594,205.8594,4854.0
2020-10-07 12:00:00,219.81,220.09,219.78,219.86,4362.0,205.7471,206.0092,205.719,205.7939,4362.0
2020-10-07 12:10:00,219.87,220.25,219.87,220.19,3642.0,205.8032,206.1589,205.8032,206.1028,3642.0
2020-10-07 12:20:00,220.21,220.27,219.81,219.81,3905.0,206.1215,206.1777,205.7471,205.7471,3905.0
2020-10-07 12:30:00,220.06,220.51,219.98,220.37,3392.0,205.9811,206.4023,205.9062,206.2713,3392.0
2020-10-07 12:40:00,220.31,220.35,220.09,220.2,6905.0,206.2151,206.2525,206.0092,206.1121,6905.0
2020-10-07 12:50:00,220.17,220.29,220.1,220.1,3643.0,206.0841,206.1964,206.0185,206.0185,3643.0
2020-10-07 13:00:00,220.11,220.44,220.11,220.28,6446.0,206.0279,206.3368,206.0279,206.187,6446.0
2020-10-07 13:10:00,220.31,220.39,220.09,220.27,3384.0,206.2151,206.29,206.0092,206.1777,3384.0
2020-10-07 13:20:00,220.27,220.51,220.22,220.36,3229.0,206.1777,206.4023,206.1309,206.2619,3229.0
2020-10-07 13:30:00,220.33,220.62,220.22,220.62,3108.0,206.2338,206.5053,206.1309,206.5053,3108.0
2020-10-07 13:40:00,220.66,221.38,220.58,221.38,6538.0,206.5427,207.2166,206.4678,207.2166,6538.0
2020-10-07 13:50:00,221.42,221.73,221.31,221.53,5451.0,207.2541,207.5443,207.1511,207.357,5451.0
2020-10-07 14:00:00,221.66,221.72,221.37,221.53,4979.0,207.4787,207.5349,207.2073,207.357,4979.0
2020-10-07 14:10:00,221.58,221.7,221.29,221.66,5045.0,207.4038,207.5162,207.1324,207.4787,5045.0
2020-10-07 14:20:00,221.61,222.09,221.55,222.0,10098.0,207.4319,207.8812,207.3758,207.797,10098.0
2020-10-07 14:30:00,222.0,222.14,221.97,222.01,2726.0,207.797,207.928,207.7689,207.8063,2726.0
2020-10-07 14:40:00,221.92,222.09,221.46,221.81,18556.0,207.7221,207.8812,207.2915,207.6191,18556.0
2020-10-07 14:50:00,221.8,221.82,221.54,221.57,7000.0,207.6098,207.6285,207.3664,207.3945,7000.0
2020-10-07 15:00:00,221.53,221.8,221.53,221.75,5207.0,207.357,207.6098,207.357,207.563,5207.0
2020-10-07 15:10:00,221.77,221.92,221.37,221.54,6730.0,207.5817,207.7221,207.2073,207.3664,6730.0
2020-10-07 15:20:00,221.54,221.59,221.22,221.22,9759.0,207.3664,207.4132,207.0669,207.0669,9759.0
2020-10-07 15:30:00,221.34,221.4,220.97,221.16,13064.0,207.1792,207.2354,206.8329,207.0107,13064.0
2020-10-07 15:40:00,221.16,221.45,221.15,221.36,14426.0,207.0107,207.2822,207.0014,207.1979,14426.0
2020-10-07 15:50:00,221.41,221.82,221.32,221.38,61892.0,207.2447,207.6285,207.1605,207.2166,61892.0
2020-10-08 09:30:00,222.24,222.47,221.57,221.8,14621.0,208.0216,208.2369,207.3945,207.6098,14621.0
2020-10-08 09:40:00,221.77,222.3,221.3,222.27,5074.0,207.5817,208.0778,207.1418,208.0497,5074.0
2020-10-08 09:50:00,222.17,223.49,222.17,223.18,13633.0,207.9561,209.1916,207.9561,208.9015,13633.0
2020-10-08 10:00:00,223.29,223.3,222.43,222.81,8819.0,209.0044,209.0138,208.1995,208.5552,8819.0
2020-10-08 10:10:00,222.57,223.09,222.57,222.85,7129.0,208.3305,208.8172,208.3305,208.5926,7129.0
2020-10-08 10:20:00,222.85,222.87,222.6,222.86,3908.0,208.5926,208.6113,208.3586,208.602,3908.0
2020-10-08 10:30:00,222.82,223.49,222.72,223.19,3540.0,208.5645,209.1916,208.4709,208.9108,3540.0
2020-10-08 10:40:00,223.24,223.48,222.9,223.22,4860.0,208.9576,209.1823,208.6394,208.9389,4860.0
2020-10-08 10:50:00,223.24,223.41,222.92,223.03,6580.0,208.9576,209.1168,208.6581,208.7611,6580.0
2020-10-08 11:00:00,223.15,223.29,222.87,223.25,4068.0,208.8734,209.0044,208.6113,208.967,4068.0
2020-10-08 11:10:00,223.24,224.33,223.24,223.49,48246.0,208.9576,209.9779,208.9576,209.1916,48246.0
2020-10-08 11:20:00,223.54,223.55,223.14,223.36,7385.0,209.2385,209.2478,208.864,209.07,7385.0
2020-10-08 11:30:00,223.24,224.11,223.15,224.02,24990.0,208.9576,209.772,208.8734,209.6877,24990.0
2020-10-08 11:40:00,223.99,223.99,223.6,223.76,6434.0,209.6597,209.6597,209.2946,209.4444,6434.0
2020-10-08 11:50:00,223.63,223.74,223.43,223.43,2395.0,209.3227,209.4257,209.1355,209.1355,2395.0
2020-10-08 12:00:00,223.47,224.06,223.29,223.99,4585.0,209.1729,209.7252,209.0044,209.6597,4585.0
2020-10-08 12:10:00,223.99,224.0,223.68,223.77,16909.0,209.6597,209.669,209.3695,209.4537,16909.0
2020-10-08 12:20:00,223.76,223.8,223.73,223.76,1546.0,209.4444,209.4818,209.4163,209.4444,1546.0
2020-10-08 12:30:00,223.99,224.0,223.77,223.86,2980.0,209.6597,209.669,209.4537,209.538,2980.0
2020-10-08 12:40:00,223.81,223.81,223.24,223.3,5070.0,209.4912,209.4912,208.9576,209.0138,5070.0
2020-10-08 12:50:00,223.3,223.61,223.25,223.61,3610.0,209.0138,209.304,208.967,209.304,3610.0
2020-10-08 13:00:00,223.64,223.72,223.37,223.44,5230.0,209.3321,209.4069,209.0793,209.1448,5230.0
2020-10-08 13:10:00,223.38,223.4,223.12,223.4,12459.0,209.0887,209.1074,208.8453,209.1074,12459.0
2020-10-08 13:20:00,223.29,223.54,223.23,223.38,9339.0,209.0044,209.2385,208.9483,209.0887,9339.0
2020-10-08 13:30:00,223.44,223.58,223.32,223.58,8318.0,209.1448,209.2759,209.0325,209.2759,8318.0
2020-10-08 13:40:00,223.66,223.89,223.57,223.8,3148.0,209.3508,209.5661,209.2665,209.4818,3148.0
2020-10-08 13:50:00,223.8,223.93,223.7,223.71,3115.0,209.4818,209.6035,209.3882,209.3976,3115.0
2020-10-08 14:00:00,223.76,224.28,223.65,224.04,30313.0,209.4444,209.9311,209.3414,209.7065,30313.0
2020-10-08 14:10:00,223.89,223.89,223.58,223.76,4624.0,209.5661,209.5661,209.2759,209.4444,4624.0
2020-10-08 14:20:00,223.71,224.01,223.71,223.89,4353.0,209.3976,209.6784,209.3976,209.5661,4353.0
2020-10-08 14:30:00,223.87,224.04,223.79,224.03,4126.0,209.5473,209.7065,209.4725,209.6971,4126.0
2020-10-08 14:40:00,224.03,224.11,223.7,224.11,4373.0,209.6971,209.772,209.3882,209.772,4373.0
2020-10-08 14:50:00,224.1,224.14,223.75,223.87,5982.0,209.7626,209.8001,209.435,209.5473,5982.0
2020-10-08 15:00:00,223.99,224.17,223.72,224.0,6483.0,209.6597,209.8281,209.4069,209.669,6483.0
2020-10-08 15:10:00,224.05,224.25,223.93,224.16,8513.0,209.7158,209.903,209.6035,209.8188,8513.0
2020-10-08 15:20:00,224.11,224.74,224.07,224.73,15031.0,209.772,210.3617,209.7345,210.3523,15031.0
2020-10-08 15:30:00,224.7,224.81,224.35,224.43,9574.0,210.3242,210.4272,209.9966,210.0715,9574.0
2020-10-08 15:40:00,224.29,224.48,224.21,224.31,14103.0,209.9405,210.1183,209.8656,209.9592,14103.0
2020-10-08 15:50:00,224.18,224.41,223.75,224.28,64411.0,209.8375,210.0528,209.435,209.9311,64411.0
2020-10-09 09:30:00,224.58,224.63,222.51,222.89,39656.0,210.2119,210.2587,208.2743,208.63,39656.0
2020-10-09 09:40:00,222.74,223.46,222.55,223.32,48727.0,208.4896,209.1636,208.3118,209.0325,48727.0
2020-10-09 09:50:00,223.32,223.34,222.8,223.19,6855.0,209.0325,209.0512,208.5458,208.9108,6855.0
2020-10-09 10:00:00,223.38,223.67,223.24,223.61,4160.0,209.0887,209.3601,208.9576,209.304,4160.0
2020-10-09 10:10:00,223.63,224.01,223.59,223.85,3618.0,209.3227,209.6784,209.2853,209.5286,3618.0
2020-10-09 10:20:00,223.82,223.82,223.28,223.28,8045.0,209.5005,209.5005,208.9951,208.9951,8045.0
2020-10-09 10:30:00,223.2,223.45,223.05,223.4,30313.0,208.9202,209.1542,208.7798,209.1074,30313.0
2020-10-09 10:40:00,223.4,223.49,222.9,223.12,7744.0,209.1074,209.1916,208.6394,208.8453,7744.0
2020-10-09 10:50:00,223.18,223.8,223.18,223.73,11072.0,208.9015,209.4818,208.9015,209.4163,11072.0
2020-10-09 11:00:00,223.67,224.34,223.66,224.2,5732.0,209.3601,209.9873,209.3508,209.8562,5732.0
2020-10-09 11:10:00,224.13,224.48,224.03,224.43,4204.0,209.7907,210.1183,209.6971,210.0715,4204.0
2020-10-09 11:20:00,224.5,224.59,224.34,224.55,2920.0,210.137,210.2213,209.9873,210.1838,2920.0
2020-10-09 11:30:00,224.58,224.58,224.16,224.27,9558.0,210.2119,210.2119,209.8188,209.9217,9558.0
2020-10-09 11:40:00,224.13,224.87,224.06,224.87,4104.0,209.7907,210.4834,209.7252,210.4834,4104.0
2020-10-09 11:50:00,224.92,226.0,224.92,225.86,34977.0,210.5302,211.5411,210.5302,211.41,34977.0
2020-10-09 12:00:00,225.78,225.87,225.65,225.73,8321.0,211.3351,211.4194,211.2135,211.2883,8321.0
2020-10-09 12:10:00,225.73,226.0,225.63,225.98,8561.0,211.2883,211.5411,211.1947,211.5223,8561.0
2020-10-09 12:20:00,226.04,226.05,225.56,225.84,5391.0,211.5785,211.5879,211.1292,211.3913,5391.0
2020-10-09 12:30:00,225.81,226.27,225.81,226.2,6329.0,211.3632,211.7938,211.3632,211.7283,6329.0
2020-10-09 12:40:00,226.15,226.21,225.89,225.91,3334.0,211.6815,211.7376,211.4381,211.4568,3334.0
2020-10-09 12:50:00,225.89,225.95,225.54,225.91,3711.0,211.4381,211.4943,211.1105,211.4568,3711.0
2020-10-09 13:00:00,225.89,225.9,225.54,225.67,4191.0,211.4381,211.4475,211.1105,211.2322,4191.0
2020-10-09 13:10:00,225.68,225.72,225.37,225.5,6966.0,211.2415,211.279,210.9514,211.0731,6966.0
2020-10-09 13:20:00,225.31,225.41,225.08,225.21,4060.0,210.8952,210.9888,210.6799,210.8016,4060.0
2020-10-09 13:30:00,225.14,225.37,225.08,225.33,3253.0,210.7361,210.9514,210.6799,210.9139,3253.0
2020-10-09 13:40:00,225.32,225.45,225.05,225.37,6364.0,210.9046,211.0263,210.6518,210.9514,6364.0
2020-10-09 13:50:00,225.42,225.67,225.39,225.67,2201.0,210.9982,211.2322,210.9701,211.2322,2201.0
2020-10-09 14:00:00,225.77,225.8,225.14,225.33,18292.0,211.3258,211.3539,210.7361,210.9139,18292.0
2020-10-09 14:10:00,225.31,225.53,225.15,225.15,10328.0,210.8952,211.1011,210.7454,210.7454,10328.0
2020-10-09 14:20:00,225.16,225.29,225.08,225.19,2451.0,210.7548,210.8765,210.6799,210.7829,2451.0
2020-10-09 14:30:00,225.32,225.33,224.9,225.07,3370.0,210.9046,210.9139,210.5114,210.6706,3370.0
2020-10-09 14:40:00,225.08,225.3,225.08,225.21,3379.0,210.6799,210.8859,210.6799,210.8016,3379.0
2020-10-09 14:50:00,225.28,225.36,225.15,225.32,3509.0,210.8671,210.942,210.7454,210.9046,3509.0
2020-10-09 15:00:00,225.28,225.39,225.25,225.33,1857.0,210.8671,210.9701,210.839,210.9139,1857.0
2020-10-09 15:10:00,225.3,225.41,225.21,225.32,3917.0,210.8859,210.9888,210.8016,210.9046,3917.0
2020-10-09 15:20:00,225.38,225.55,225.34,225.45,5622.0,210.9607,211.1199,210.9233,211.0263,5622.0
2020-10-09 15:30:00,225.41,225.41,224.95,225.04,7429.0,210.9888,210.9888,210.5582,210.6425,7429.0
2020-10-09 15:40:00,225.06,225.12,224.66,224.67,10329.0,210.6612,210.7174,210.2868,210.2962,10329.0
2020-10-09 15:50:00,224.58,224.98,224.47,224.64,36358.0,210.2119,210.5863,210.109,210.2681,36358.0
2020-10-12 09:30:00,226.43,226.43,224.6,225.49,21345.0,211.9436,211.9436,210.2306,211.0637,21345.0
2020-10-12 09:40:00,225.34,226.0,225.33,225.93,5874.0,210.9233,211.5411,210.9139,211.4755,5874.0
2020-10-12 09:50:00,225.88,226.88,225.8,226.13,14427.0,211.4287,212.3648,211.3539,211.6627,14427.0
2020-10-12 10:00:00,226.18,226.73,226.05,226.09,4248.0,211.7096,212.2244,211.5879,211.6253,4248.0
2020-10-12 10:10:00,226.22,226.56,226.16,226.3,4613.0,211.747,212.0652,211.6908,211.8219,4613.0
2020-10-12 10:20:00,226.27,226.27,226.01,226.01,3253.0,211.7938,211.7938,211.5504,211.5504,3253.0
2020-10-12 10:30:00,225.99,225.99,225.5,225.81,5212.0,211.5317,211.5317,211.0731,211.3632,5212.0
2020-10-12 10:40:00,225.74,225.8,225.31,225.49,7114.0,211.2977,211.3539,210.8952,211.0637,7114.0
2020-10-12 10:50:00,225.52,225.82,225.37,225.37,5171.0,211.0918,211.3726,210.9514,210.9514,5171.0
2020-10-12 11:00:00,225.47,225.94,225.37,225.92,6213.0,211.045,211.4849,210.9514,211.4662,6213.0
2020-10-12 11:10:00,225.88,226.38,225.77,226.07,5612.0,211.4287,211.8968,211.3258,211.6066,5612.0
2020-10-12 11:20:00,226.08,226.21,225.91,226.06,5998.0,211.6159,211.7376,211.4568,211.5972,5998.0
2020-10-12 11:30:00,226.11,227.4,226.11,227.37,9613.0,211.644,212.8515,211.644,212.8234,9613.0
2020-10-12 11:40:00,227.4,227.86,227.3,227.58,7721.0,212.8515,213.2821,212.7579,213.02,7721.0
2020-10-12 11:50:00,227.59,227.6,227.21,227.58,5502.0,213.0293,213.0387,212.6737,213.02,5502.0
2020-10-12 12:00:00,227.52,227.78,227.52,227.62,6193.0,212.9638,213.2072,212.9638,213.0574,6193.0
2020-10-12 12:10:00,227.59,228.42,227.59,228.42,8727.0,213.0293,213.8062,213.0293,213.8062,8727.0
2020-10-12 12:20:00,228.43,228.6,227.94,228.2,5004.0,213.8156,213.9747,213.3569,213.6003,5004.0
2020-10-12 12:30:00,228.18,228.18,227.63,227.86,6695.0,213.5816,213.5816,213.0668,213.2821,6695.0
2020-10-12 12:40:00,227.83,227.83,227.3,227.39,6000.0,213.254,213.254,212.7579,212.8421,6000.0
2020-10-12 12:50:00,227.32,227.35,227.05,227.28,4178.0,212.7766,212.8047,212.5239,212.7392,4178.0
2020-10-12 13:00:00,227.27,227.46,227.01,227.15,4313.0,212.7298,212.9077,212.4864,212.6175,4313.0
2020-10-12 13:10:00,227.19,227.54,227.13,227.37,3170.0,212.6549,212.9825,212.5988,212.8234,3170.0
2020-10-12 13:20:00,227.37,227.37,227.09,227.17,4353.0,212.8234,212.8234,212.5613,212.6362,4353.0
2020-10-12 13:30:00,227.18,227.45,226.87,227.33,7207.0,212.6456,212.8983,212.3554,212.786,7207.0
2020-10-12 13:40:00,227.34,227.5,227.11,227.37,6679.0,212.7953,212.9451,212.5801,212.8234,6679.0
2020-10-12 13:50:00,227.37,227.37,227.03,227.13,3707.0,212.8234,212.8234,212.5052,212.5988,3707.0
2020-10-12 14:00:00,227.16,227.35,227.13,227.31,4882.0,212.6269,212.8047,212.5988,212.7673,4882.0
2020-10-12 14:10:00,227.23,227.32,227.13,227.26,6823.0,212.6924,212.7766,212.5988,212.7205,6823.0
2020-10-12 14:20:00,227.36,227.46,227.22,227.31,5729.0,212.8141,212.9077,212.683,212.7673,5729.0
2020-10-12 14:30:00,227.35,227.48,227.23,227.42,5309.0,212.8047,212.9264,212.6924,212.8702,5309.0
2020-10-12 14:40:00,227.46,227.53,227.22,227.28,8813.0,212.9077,212.9732,212.683,212.7392,8813.0
2020-10-12 14:50:00,227.25,227.42,227.01,227.35,12549.0,212.7111,212.8702,212.4864,212.8047,12549.0
2020-10-12 15:00:00,227.41,227.5,227.2,227.26,13139.0,212.8609,212.9451,212.6643,212.7205,13139.0
2020-10-12 15:10:00,227.24,227.28,226.96,227.09,20141.0,212.7017,212.7392,212.4396,212.5613,20141.0
2020-10-12 15:20:00,227.21,227.62,226.91,227.23,34655.0,212.6737,213.0574,212.3928,212.6924,34655.0
2020-10-12 15:30:00,227.26,227.39,227.08,227.24,35908.0,212.7205,212.8421,212.552,212.7017,35908.0
2020-10-12 15:40:00,227.19,227.24,226.53,226.55,35823.0,212.6549,212.7017,212.0372,212.0559,35823.0
2020-10-12 15:50:00,226.61,227.11,226.6,227.05,71275.0,212.112,212.5801,212.1027,212.5239,71275.0
2020-10-13 09:30:00,224.13,225.22,223.06,223.42,56949.0,209.7907,210.811,208.7892,209.1261,56949.0
2020-10-13 09:40:00,223.15,223.79,222.32,223.12,13701.0,208.8734,209.4725,208.0965,208.8453,13701.0
2020-10-13 09:50:00,222.91,222.99,222.01,222.36,21950.0,208.6488,208.7236,207.8063,208.1339,21950.0
2020-10-13 10:00:00,222.49,223.08,222.41,222.91,15482.0,208.2556,208.8079,208.1807,208.6488,15482.0
2020-10-13 10:10:00,222.87,223.43,222.38,223.28,6343.0,208.6113,209.1355,208.1527,208.9951,6343.0
2020-10-13 10:20:00,223.27,223.63,223.19,223.47,8109.0,208.9857,209.3227,208.9108,209.1729,8109.0
2020-10-13 10:30:00,223.33,223.75,223.23,223.59,4133.0,209.0419,209.435,208.9483,209.2853,4133.0
2020-10-13 10:40:00,223.62,223.62,222.62,222.79,6215.0,209.3133,209.3133,208.3773,208.5364,6215.0
2020-10-13 10:50:00,222.91,223.02,222.57,222.93,10758.0,208.6488,208.7517,208.3305,208.6675,10758.0
2020-10-13 11:00:00,222.75,223.11,222.14,222.43,9271.0,208.499,208.836,207.928,208.1995,9271.0
2020-10-13 11:10:00,222.39,223.02,222.11,223.02,10325.0,208.162,208.7517,207.8999,208.7517,10325.0
2020-10-13 11:20:00,223.03,223.14,222.86,223.02,7746.0,208.7611,208.864,208.602,208.7517,7746.0
2020-10-13 11:30:00,222.98,223.59,222.76,223.4,12680.0,208.7143,209.2853,208.5084,209.1074,12680.0
2020-10-13 11:40:00,223.47,223.91,223.04,223.88,8737.0,209.1729,209.5848,208.7704,209.5567,8737.0
2020-10-13 11:50:00,223.95,224.66,223.95,224.66,8126.0,209.6222,210.2868,209.6222,210.2868,8126.0
2020-10-13 12:00:00,224.56,224.63,224.24,224.42,10552.0,210.1932,210.2587,209.8937,210.0622,10552.0
2020-10-13 12:10:00,224.36,224.36,223.65,223.65,9632.0,210.006,210.006,209.3414,209.3414,9632.0
2020-10-13 12:20:00,223.7,223.79,223.54,223.56,6623.0,209.3882,209.4725,209.2385,209.2572,6623.0
2020-10-13 12:30:00,223.64,223.78,223.27,223.5,5907.0,209.3321,209.4631,208.9857,209.201,5907.0
2020-10-13 12:40:00,223.51,223.84,223.38,223.8,4257.0,209.2104,209.5193,209.0887,209.4818,4257.0
2020-10-13 12:50:00,223.71,224.09,223.62,224.03,3911.0,209.3976,209.7533,209.3133,209.6971,3911.0
2020-10-13 13:00:00,223.98,224.2,223.65,223.65,4572.0,209.6503,209.8562,209.3414,209.3414,4572.0
2020-10-13 13:10:00,223.78,223.92,223.51,223.78,23231.0,209.4631,209.5941,209.2104,209.4631,23231.0
2020-10-13 13:20:00,223.65,223.77,223.5,223.56,3202.0,209.3414,209.4537,209.201,209.2572,3202.0
2020-10-13 13:30:00,223.56,223.68,223.47,223.59,3198.0,209.2572,209.3695,209.1729,209.2853,3198.0
2020-10-13 13:40:00,223.64,224.03,223.59,224.0,3807.0,209.3321,209.6971,209.2853,209.669,3807.0
2020-10-13 13:50:00,224.13,224.14,223.3,223.54,5413.0,209.7907,209.8001,209.0138,209.2385,5413.0
2020-10-13 14:00:00,223.47,223.52,223.16,223.35,2600.0,209.1729,209.2197,208.8828,209.0606,2600.0
2020-10-13 14:10:00,223.4,223.77,223.38,223.67,19000.0,209.1074,209.4537,209.0887,209.3601,19000.0
2020-10-13 14:20:00,223.66,223.67,223.17,223.25,6553.0,209.3508,209.3601,208.8921,208.967,6553.0
2020-10-13 14:30:00,223.16,223.16,222.62,222.89,8000.0,208.8828,208.8828,208.3773,208.63,8000.0
2020-10-13 14:40:00,222.9,223.14,222.8,222.8,7853.0,208.6394,208.864,208.5458,208.5458,7853.0
2020-10-13 14:50:00,222.81,223.06,222.57,222.93,6796.0,208.5552,208.7892,208.3305,208.6675,6796.0
2020-10-13 15:00:00,222.92,223.14,222.91,222.97,5790.0,208.6581,208.864,208.6488,208.7049,5790.0
2020-10-13 15:10:00,223.13,223.32,223.0,223.22,12942.0,208.8547,209.0325,208.733,208.9389,12942.0
2020-10-13 15:20:00,223.2,223.72,223.17,223.68,12417.0,208.9202,209.4069,208.8921,209.3695,12417.0
2020-10-13 15:30:00,223.65,224.11,223.65,224.03,17070.0,209.3414,209.772,209.3414,209.6971,17070.0
2020-10-13 15:40:00,224.07,224.13,223.84,223.84,14830.0,209.7345,209.7907,209.5193,209.5193,14830.0
2020-10-13 15:50:00,223.84,223.88,222.95,222.96,85071.0,209.5193,209.5567,208.6862,208.6956,85071.0
2020-10-14 09:30:00,225.82,225.82,223.55,223.78,45874.0,211.3726,211.3726,209.2478,209.4631,45874.0
2020-10-14 09:40:00,223.92,224.29,223.2,223.87,22143.0,209.5941,209.9405,208.9202,209.5473,22143.0
2020-10-14 09:50:00,223.85,224.54,223.47,224.54,17733.0,209.5286,210.1745,209.1729,210.1745,17733.0
2020-10-14 10:00:00,224.47,224.97,224.29,224.49,27859.0,210.109,210.577,209.9405,210.1277,27859.0
2020-10-14 10:10:00,224.42,224.68,224.34,224.46,12713.0,210.0622,210.3055,209.9873,210.0996,12713.0
2020-10-14 10:20:00,224.52,224.62,223.44,223.6,24914.0,210.1558,210.2494,209.1448,209.2946,24914.0
2020-10-14 10:30:00,223.55,223.67,222.26,222.26,18900.0,209.2478,209.3601,208.0403,208.0403,18900.0
2020-10-14 10:40:00,222.28,222.56,221.95,222.13,16667.0,208.0591,208.3211,207.7502,207.9187,16667.0
2020-10-14 10:50:00,222.13,222.36,221.8,221.9,11259.0,207.9187,208.1339,207.6098,207.7034,11259.0
2020-10-14 11:00:00,221.97,221.97,221.56,221.72,41751.0,207.7689,207.7689,207.3851,207.5349,41751.0
2020-10-14 11:10:00,221.78,222.46,221.77,222.07,10761.0,207.5911,208.2275,207.5817,207.8625,10761.0
2020-10-14 11:20:00,221.99,222.41,221.91,222.29,5655.0,207.7876,208.1807,207.7127,208.0684,5655.0
2020-10-14 11:30:00,222.28,222.61,222.06,222.53,3017.0,208.0591,208.368,207.8531,208.2931,3017.0
2020-10-14 11:40:00,222.45,222.68,222.1,222.19,4954.0,208.2182,208.4335,207.8906,207.9748,4954.0
2020-10-14 11:50:00,222.28,222.28,221.73,221.99,8002.0,208.0591,208.0591,207.5443,207.7876,8002.0
2020-10-14 12:00:00,221.98,222.87,221.98,222.64,4740.0,207.7783,208.6113,207.7783,208.396,4740.0
2020-10-14 12:10:00,222.63,222.63,222.09,222.09,2864.0,208.3867,208.3867,207.8812,207.8812,2864.0
2020-10-14 12:20:00,222.14,222.51,221.89,222.47,2443.0,207.928,208.2743,207.694,208.2369,2443.0
2020-10-14 12:30:00,222.34,222.69,221.87,222.11,4346.0,208.1152,208.4428,207.6753,207.8999,4346.0
2020-10-14 12:40:00,222.18,222.48,222.15,222.39,3027.0,207.9655,208.2463,207.9374,208.162,3027.0
2020-10-14 12:50:00,222.33,223.18,222.19,223.07,8543.0,208.1059,208.9015,207.9748,208.7985,8543.0
2020-10-14 13:00:00,222.96,223.61,222.95,223.61,5016.0,208.6956,209.304,208.6862,209.304,5016.0
2020-10-14 13:10:00,223.59,223.75,223.31,223.34,4089.0,209.2853,209.435,209.0232,209.0512,4089.0
2020-10-14 13:20:00,223.34,223.41,222.84,222.9,4383.0,209.0512,209.1168,208.5832,208.6394,4383.0
2020-10-14 13:30:00,222.96,222.98,222.42,222.53,6336.0,208.6956,208.7143,208.1901,208.2931,6336.0
2020-10-14 13:40:00,222.58,222.6,222.39,222.4,3439.0,208.3399,208.3586,208.162,208.1714,3439.0
2020-10-14 13:50:00,222.52,222.54,222.31,222.54,2874.0,208.2837,208.3024,208.0871,208.3024,2874.0
2020-10-14 14:00:00,222.58,222.68,222.46,222.54,6545.0,208.3399,208.4335,208.2275,208.3024,6545.0
2020-10-14 14:10:00,222.56,222.57,222.27,222.28,7160.0,208.3211,208.3305,208.0497,208.0591,7160.0
2020-10-14 14:20:00,222.23,222.31,221.69,221.78,10644.0,208.0123,208.0871,207.5068,207.5911,10644.0
2020-10-14 14:30:00,221.77,221.92,221.48,221.49,4737.0,207.5817,207.7221,207.3102,207.3196,4737.0
2020-10-14 14:40:00,221.57,221.78,221.47,221.76,5412.0,207.3945,207.5911,207.3009,207.5723,5412.0
2020-10-14 14:50:00,221.71,222.41,221.71,222.41,6685.0,207.5255,208.1807,207.5255,208.1807,6685.0
2020-10-14 15:00:00,222.48,222.86,222.19,222.78,5122.0,208.2463,208.602,207.9748,208.5271,5122.0
2020-10-14 15:10:00,222.68,222.95,222.58,222.7,6060.0,208.4335,208.6862,208.3399,208.4522,6060.0
2020-10-14 15:20:00,222.76,222.93,222.49,222.59,8720.0,208.5084,208.6675,208.2556,208.3492,8720.0
2020-10-14 15:30:00,222.48,223.15,222.36,222.78,14774.0,208.2463,208.8734,208.1339,208.5271,14774.0
2020-10-14 15:40:00,222.79,223.13,222.53,222.56,13374.0,208.5364,208.8547,208.2931,208.3211,13374.0
2020-10-14 15:50:00,222.61,223.06,222.61,222.84,49006.0,208.368,208.7892,208.368,208.5832,49006.0
2020-10-15 09:30:00,221.46,222.35,220.58,221.42,29725.0,207.2915,208.1246,206.4678,207.2541,29725.0
2020-10-15 09:40:00,221.42,221.85,220.91,221.85,8289.0,207.2541,207.6566,206.7767,207.6566,8289.0
2020-10-15 09:50:00,221.83,223.29,221.45,223.29,28914.0,207.6379,209.0044,207.2822,209.0044,28914.0
2020-10-15 10:00:00,223.27,223.65,223.14,223.36,14541.0,208.9857,209.3414,208.864,209.07,14541.0
2020-10-15 10:10:00,223.23,223.57,222.85,222.86,9165.0,208.9483,209.2665,208.5926,208.602,9165.0
2020-10-15 10:20:00,222.65,222.65,221.61,221.61,12537.0,208.4054,208.4054,207.4319,207.4319,12537.0
2020-10-15 10:30:00,221.6,221.75,220.6,220.92,19659.0,207.4226,207.563,206.4865,206.7861,19659.0
2020-10-15 10:40:00,220.85,221.07,220.72,220.85,13961.0,206.7206,206.9265,206.5989,206.7206,13961.0
2020-10-15 10:50:00,220.81,220.88,220.44,220.59,10209.0,206.6831,206.7486,206.3368,206.4772,10209.0
2020-10-15 11:00:00,220.59,221.73,220.35,221.61,11041.0,206.4772,207.5443,206.2525,207.4319,11041.0
2020-10-15 11:10:00,221.52,221.73,221.06,221.37,6303.0,207.3477,207.5443,206.9171,207.2073,6303.0
2020-10-15 11:20:00,221.43,221.58,221.28,221.39,5611.0,207.2634,207.4038,207.123,207.226,5611.0
2020-10-15 11:30:00,221.28,221.43,221.02,221.14,3100.0,207.123,207.2634,206.8797,206.992,3100.0
2020-10-15 11:40:00,221.33,221.87,221.21,221.85,9826.0,207.1698,207.6753,207.0575,207.6566,9826.0
2020-10-15 11:50:00,221.74,222.01,221.41,221.41,7960.0,207.5536,207.8063,207.2447,207.2447,7960.0
2020-10-15 12:00:00,221.31,221.52,221.22,221.52,4900.0,207.1511,207.3477,207.0669,207.3477,4900.0
2020-10-15 12:10:00,221.52,221.82,221.52,221.71,4897.0,207.3477,207.6285,207.3477,207.5255,4897.0
2020-10-15 12:20:00,221.74,221.74,221.3,221.31,7452.0,207.5536,207.5536,207.1418,207.1511,7452.0
2020-10-15 12:30:00,221.42,221.43,220.77,220.99,7979.0,207.2541,207.2634,206.6457,206.8516,7979.0
2020-10-15 12:40:00,220.9,221.0,220.36,220.56,9840.0,206.7674,206.861,206.2619,206.4491,9840.0
2020-10-15 12:50:00,220.58,220.8,220.54,220.75,19100.0,206.4678,206.6737,206.4304,206.6269,19100.0
2020-10-15 13:00:00,220.72,221.41,220.71,221.35,6335.0,206.5989,207.2447,206.5895,207.1886,6335.0
2020-10-15 13:10:00,221.4,221.84,221.4,221.67,6301.0,207.2354,207.6472,207.2354,207.4881,6301.0
2020-10-15 13:20:00,221.69,221.72,220.84,220.92,6373.0,207.5068,207.5349,206.7112,206.7861,6373.0
2020-10-15 13:30:00,220.91,221.53,220.84,221.52,8540.0,206.7767,207.357,206.7112,207.3477,8540.0
2020-10-15 13:40:00,221.54,221.86,221.5,221.61,8898.0,207.3664,207.6659,207.329,207.4319,8898.0
2020-10-15 13:50:00,221.63,221.67,221.31,221.57,16545.0,207.4506,207.4881,207.1511,207.3945,16545.0
2020-10-15 14:00:00,221.69,222.1,221.59,222.02,4000.0,207.5068,207.8906,207.4132,207.8157,4000.0
2020-10-15 14:10:00,221.97,222.37,221.95,222.29,4967.0,207.7689,208.1433,207.7502,208.0684,4967.0
2020-10-15 14:20:00,222.21,222.33,222.15,222.15,4028.0,207.9935,208.1059,207.9374,207.9374,4028.0
2020-10-15 14:30:00,222.14,222.14,221.94,222.12,4156.0,207.928,207.928,207.7408,207.9093,4156.0
2020-10-15 14:40:00,222.1,222.22,221.85,221.89,6001.0,207.8906,208.0029,207.6566,207.694,6001.0
2020-10-15 14:50:00,221.93,222.25,221.92,222.09,7342.0,207.7315,208.031,207.7221,207.8812,7342.0
2020-10-15 15:00:00,222.17,222.34,222.1,222.25,6393.0,207.9561,208.1152,207.8906,208.031,6393.0
2020-10-15 15:10:00,222.37,222.43,222.05,222.43,12469.0,208.1433,208.1995,207.8438,208.1995,12469.0
2020-10-15 15:20:00,222.36,222.7,222.33,222.55,7359.0,208.1339,208.4522,208.1059,208.3118,7359.0
2020-10-15 15:30:00,222.55,223.12,222.43,222.59,17158.0,208.3118,208.8453,208.1995,208.3492,17158.0
2020-10-15 15:40:00,222.62,222.87,221.89,221.89,28724.0,208.3773,208.6113,207.694,207.694,28724.0
2020-10-15 15:50:00,221.89,222.35,221.48,221.82,91201.0,207.694,208.1246,207.3102,207.6285,91201.0
2020-10-16 09:30:00,223.46,223.73,222.6,223.6,74939.0,209.1636,209.4163,208.3586,209.2946,74939.0
2020-10-16 09:40:00,223.58,224.06,223.0,223.23,10808.0,209.2759,209.7252,208.733,208.9483,10808.0
2020-10-16 09:50:00,223.23,223.68,222.58,223.68,4612.0,208.9483,209.3695,208.3399,209.3695,4612.0
2020-10-16 10:00:00,223.67,224.15,223.65,223.98,7476.0,209.3601,209.8094,209.3414,209.6503,7476.0
2020-10-16 10:10:00,224.14,224.27,223.7,224.26,6688.0,209.8001,209.9217,209.3882,209.9124,6688.0
2020-10-16 10:20:00,224.4,224.76,224.16,224.29,9052.0,210.0434,210.3804,209.8188,209.9405,9052.0
2020-10-16 10:30:00,224.33,224.86,224.3,224.7,4952.0,209.9779,210.474,209.9498,210.3242,4952.0
2020-10-16 10:40:00,224.7,224.82,224.27,224.27,6060.0,210.3242,210.4366,209.9217,209.9217,6060.0
2020-10-16 10:50:00,224.38,224.56,224.17,224.28,4979.0,210.0247,210.1932,209.8281,209.9311,4979.0
2020-10-16 11:00:00,224.1,224.62,224.09,224.59,12082.0,209.7626,210.2494,209.7533,210.2213,12082.0
2020-10-16 11:10:00,224.48,224.83,224.22,224.71,11972.0,210.1183,210.4459,209.8749,210.3336,11972.0
2020-10-16 11:20:00,224.65,224.71,224.17,224.42,12815.0,210.2774,210.3336,209.8281,210.0622,12815.0
2020-10-16 11:30:00,224.44,225.0,224.43,224.83,14382.0,210.0809,210.605,210.0715,210.4459,14382.0
2020-10-16 11:40:00,224.83,225.21,224.83,225.16,3028.0,210.4459,210.8016,210.4459,210.7548,3028.0
2020-10-16 11:50:00,225.12,225.13,224.61,224.69,4628.0,210.7174,210.7267,210.24,210.3149,4628.0
2020-10-16 12:00:00,224.65,224.65,224.24,224.44,2700.0,210.2774,210.2774,209.8937,210.0809,2700.0
2020-10-16 12:10:00,224.3,224.86,224.3,224.82,3689.0,209.9498,210.474,209.9498,210.4366,3689.0
2020-10-16 12:20:00,224.87,225.15,224.76,224.94,8456.0,210.4834,210.7454,210.3804,210.5489,8456.0
2020-10-16 12:30:00,224.85,225.02,224.75,225.02,21068.0,210.4646,210.6238,210.371,210.6238,21068.0
2020-10-16 12:40:00,225.03,225.03,224.26,224.29,3926.0,210.6331,210.6331,209.9124,209.9405,3926.0
2020-10-16 12:50:00,224.37,224.47,224.17,224.2,3820.0,210.0153,210.109,209.8281,209.8562,3820.0
2020-10-16 13:00:00,224.25,224.52,224.24,224.46,5011.0,209.903,210.1558,209.8937,210.0996,5011.0
2020-10-16 13:10:00,224.51,224.59,224.36,224.53,5554.0,210.1464,210.2213,210.006,210.1651,5554.0
2020-10-16 13:20:00,224.56,224.57,224.19,224.34,9954.0,210.1932,210.2026,209.8469,209.9873,9954.0
2020-10-16 13:30:00,224.36,224.73,224.34,224.69,3276.0,210.006,210.3523,209.9873,210.3149,3276.0
2020-10-16 13:40:00,224.78,224.79,224.34,224.64,4269.0,210.3991,210.4085,209.9873,210.2681,4269.0
2020-10-16 13:50:00,224.59,224.66,224.1,224.2,7915.0,210.2213,210.2868,209.7626,209.8562,7915.0
2020-10-16 14:00:00,224.29,224.74,224.29,224.48,6841.0,209.9405,210.3617,209.9405,210.1183,6841.0
2020-10-16 14:10:00,224.48,225.04,224.44,225.0,10513.0,210.1183,210.6425,210.0809,210.605,10513.0
2020-10-16 14:20:00,224.78,225.0,224.78,224.98,3797.0,210.3991,210.605,210.3991,210.5863,3797.0
2020-10-16 14:30:00,224.94,225.21,224.9,225.16,4981.0,210.5489,210.8016,210.5114,210.7548,4981.0
2020-10-16 14:40:00,225.11,225.13,224.83,225.02,5089.0,210.708,210.7267,210.4459,210.6238,5089.0
2020-10-16 14:50:00,225.04,225.45,225.02,225.41,3815.0,210.6425,211.0263,210.6238,210.9888,3815.0
2020-10-16 15:00:00,225.44,225.63,225.4,225.41,15385.0,211.0169,211.1947,210.9795,210.9888,15385.0
2020-10-16 15:10:00,225.4,225.49,225.08,225.09,6086.0,210.9795,211.0637,210.6799,210.6893,6086.0
2020-10-16 15:20:00,225.0,225.29,224.91,225.03,12013.0,210.605,210.8765,210.5208,210.6331,12013.0
2020-10-16 15:30:00,225.01,225.17,224.71,224.72,9200.0,210.6144,210.7642,210.3336,210.343,9200.0
2020-10-16 15:40:00,224.65,224.77,224.37,224.68,16319.0,210.2774,210.3898,210.0153,210.3055,16319.0
2020-10-16 15:50:00,224.71,224.73,224.13,224.13,55060.0,210.3336,210.3523,209.7907,209.7907,55060.0
2020-10-19 09:30:00,224.62,225.83,224.62,225.74,27566.0,210.2494,211.3819,210.2494,211.2977,27566.0
2020-10-19 09:40:00,225.81,226.3,225.6,225.71,11557.0,211.3632,211.8219,211.1667,211.2696,11557.0
2020-10-19 09:50:00,225.64,226.0,225.06,225.28,5012.0,211.2041,211.5411,210.6612,210.8671,5012.0
2020-10-19 10:00:00,225.06,225.07,224.26,224.26,6114.0,210.6612,210.6706,209.9124,209.9124,6114.0
2020-10-19 10:10:00,224.06,224.37,223.82,224.3,5905.0,209.7252,210.0153,209.5005,209.9498,5905.0
2020-10-19 10:20:00,224.31,224.6,224.22,224.6,3571.0,209.9592,210.2306,209.8749,210.2306,3571.0
2020-10-19 10:30:00,224.61,224.75,223.98,224.31,8017.0,210.24,210.371,209.6503,209.9592,8017.0
2020-10-19 10:40:00,224.24,224.74,224.05,224.19,4904.0,209.8937,210.3617,209.7158,209.8469,4904.0
2020-10-19 10:50:00,224.28,224.55,224.09,224.55,3987.0,209.9311,210.1838,209.7533,210.1838,3987.0
2020-10-19 11:00:00,224.43,224.89,224.37,224.67,5264.0,210.0715,210.5021,210.0153,210.2962,5264.0
2020-10-19 11:10:00,224.66,225.19,224.61,224.71,8553.0,210.2868,210.7829,210.24,210.3336,8553.0
2020-10-19 11:20:00,224.61,224.61,223.54,223.9,4026.0,210.24,210.24,209.2385,209.5754,4026.0
2020-10-19 11:30:00,224.07,224.17,223.73,224.12,2062.0,209.7345,209.8281,209.4163,209.7813,2062.0
2020-10-19 11:40:00,224.26,224.38,224.02,224.08,3244.0,209.9124,210.0247,209.6877,209.7439,3244.0
2020-10-19 11:50:00,224.1,224.1,223.84,224.0,3928.0,209.7626,209.7626,209.5193,209.669,3928.0
2020-10-19 12:00:00,224.06,224.6,224.04,224.6,3226.0,209.7252,210.2306,209.7065,210.2306,3226.0
2020-10-19 12:10:00,224.53,224.69,224.32,224.41,5148.0,210.1651,210.3149,209.9685,210.0528,5148.0
2020-10-19 12:20:00,224.48,224.48,224.04,224.07,1812.0,210.1183,210.1183,209.7065,209.7345,1812.0
2020-10-19 12:30:00,224.08,224.19,223.92,223.92,2182.0,209.7439,209.8469,209.5941,209.5941,2182.0
2020-10-19 12:40:00,224.02,224.06,223.93,223.93,1931.0,209.6877,209.7252,209.6035,209.6035,1931.0
2020-10-19 12:50:00,223.97,223.97,223.32,223.36,4512.0,209.6409,209.6409,209.0325,209.07,4512.0
2020-10-19 13:00:00,223.38,223.4,222.96,223.0,5115.0,209.0887,209.1074,208.6956,208.733,5115.0
2020-10-19 13:10:00,223.0,223.24,223.0,223.18,4875.0,208.733,208.9576,208.733,208.9015,4875.0
2020-10-19 13:20:00,223.2,223.22,222.78,222.92,5898.0,208.9202,208.9389,208.5271,208.6581,5898.0
2020-10-19 13:30:00,222.86,222.91,222.49,222.5,6753.0,208.602,208.6488,208.2556,208.265,6753.0
2020-10-19 13:40:00,222.5,222.5,221.92,221.99,7477.0,208.265,208.265,207.7221,207.7876,7477.0
2020-10-19 13:50:00,221.84,221.94,221.56,221.84,6451.0,207.6472,207.7408,207.3851,207.6472,6451.0
2020-10-19 14:00:00,221.82,221.84,221.37,221.76,5623.0,207.6285,207.6472,207.2073,207.5723,5623.0
2020-10-19 14:10:00,221.84,222.43,221.69,222.38,67964.0,207.6472,208.1995,207.5068,208.1527,67964.0
2020-10-19 14:20:00,222.47,223.11,222.46,223.06,3997.0,208.2369,208.836,208.2275,208.7892,3997.0
2020-10-19 14:30:00,223.0,223.05,222.47,222.63,6904.0,208.733,208.7798,208.2369,208.3867,6904.0
2020-10-19 14:40:00,222.61,222.81,222.27,222.39,5604.0,208.368,208.5552,208.0497,208.162,5604.0
2020-10-19 14:50:00,222.4,222.76,222.06,222.06,6226.0,208.1714,208.5084,207.8531,207.8531,6226.0
2020-10-19 15:00:00,222.07,222.08,221.44,222.0,7711.0,207.8625,207.8719,207.2728,207.797,7711.0
2020-10-19 15:10:00,222.0,222.42,221.78,221.8,6980.0,207.797,208.1901,207.5911,207.6098,6980.0
2020-10-19 15:20:00,221.86,222.16,221.53,222.16,8605.0,207.6659,207.9467,207.357,207.9467,8605.0
2020-10-19 15:30:00,222.18,223.12,222.17,223.08,17654.0,207.9655,208.8453,207.9561,208.8079,17654.0
2020-10-19 15:40:00,222.98,223.07,222.63,222.84,16804.0,208.7143,208.7985,208.3867,208.5832,16804.0
2020-10-19 15:50:00,222.82,222.91,222.0,222.49,49615.0,208.5645,208.6488,207.797,208.2556,49615.0
2020-10-20 09:30:00,223.95,224.39,222.71,223.95,18585.0,209.6222,210.0341,208.4616,209.6222,18585.0
2020-10-20 09:40:00,223.99,225.14,223.98,225.03,5991.0,209.6597,210.7361,209.6503,210.6331,5991.0
2020-10-20 09:50:00,225.04,226.19,224.56,225.98,12892.0,210.6425,211.7189,210.1932,211.5223,12892.0
2020-10-20 10:00:00,226.19,226.56,225.71,225.95,18214.0,211.7189,212.0652,211.2696,211.4943,18214.0
2020-10-20 10:10:00,226.01,226.42,226.01,226.12,8516.0,211.5504,211.9342,211.5504,211.6534,8516.0
2020-10-20 10:20:00,225.93,226.26,225.52,226.26,5875.0,211.4755,211.7844,211.0918,211.7844,5875.0
2020-10-20 10:30:00,226.18,226.41,226.05,226.39,5523.0,211.7096,211.9248,211.5879,211.9061,5523.0
2020-10-20 10:40:00,226.5,226.9,226.26,226.55,3939.0,212.0091,212.3835,211.7844,212.0559,3939.0
2020-10-20 10:50:00,226.62,226.83,225.68,225.8,4500.0,212.1214,212.318,211.2415,211.3539,4500.0
2020-10-20 11:00:00,225.55,225.76,225.06,225.18,4616.0,211.1199,211.3164,210.6612,210.7735,4616.0
2020-10-20 11:10:00,225.29,225.43,225.09,225.43,6206.0,210.8765,211.0075,210.6893,211.0075,6206.0
2020-10-20 11:20:00,225.48,225.63,224.99,225.63,6422.0,211.0543,211.1947,210.5957,211.1947,6422.0
2020-10-20 11:30:00,225.62,225.63,225.15,225.15,3940.0,211.1854,211.1947,210.7454,210.7454,3940.0
2020-10-20 11:40:00,225.08,225.51,225.03,225.45,2509.0,210.6799,211.0824,210.6331,211.0263,2509.0
2020-10-20 11:50:00,225.53,225.76,225.4,225.54,4205.0,211.1011,211.3164,210.9795,211.1105,4205.0
2020-10-20 12:00:00,225.7,225.95,225.46,225.5,3206.0,211.2603,211.4943,211.0356,211.0731,3206.0
2020-10-20 12:10:00,225.52,225.82,225.42,225.7,7621.0,211.0918,211.3726,210.9982,211.2603,7621.0
2020-10-20 12:20:00,225.8,225.8,225.52,225.52,2461.0,211.3539,211.3539,211.0918,211.0918,2461.0
2020-10-20 12:30:00,225.5,226.74,225.5,226.46,5179.0,211.0731,212.2337,211.0731,211.9716,5179.0
2020-10-20 12:40:00,226.33,226.5,226.28,226.33,2154.0,211.85,212.0091,211.8032,211.85,2154.0
2020-10-20 12:50:00,226.31,226.38,226.1,226.38,2101.0,211.8312,211.8968,211.6347,211.8968,2101.0
2020-10-20 13:00:00,226.37,226.46,226.2,226.33,3326.0,211.8874,211.9716,211.7283,211.85,3326.0
2020-10-20 13:10:00,226.2,226.84,226.2,226.84,5767.0,211.7283,212.3273,211.7283,212.3273,5767.0
2020-10-20 13:20:00,226.75,227.53,226.75,227.53,5000.0,212.2431,212.9732,212.2431,212.9732,5000.0
2020-10-20 13:30:00,227.53,227.55,227.27,227.51,4012.0,212.9732,212.9919,212.7298,212.9545,4012.0
2020-10-20 13:40:00,227.48,227.66,227.44,227.5,5682.0,212.9264,213.0949,212.8889,212.9451,5682.0
2020-10-20 13:50:00,227.44,227.56,226.88,227.13,5119.0,212.8889,213.0013,212.3648,212.5988,5119.0
2020-10-20 14:00:00,227.12,227.12,226.76,226.98,6692.0,212.5894,212.5894,212.2524,212.4584,6692.0
2020-10-20 14:10:00,227.04,227.37,227.03,227.21,4547.0,212.5145,212.8234,212.5052,212.6737,4547.0
2020-10-20 14:20:00,227.19,227.26,226.74,226.74,6052.0,212.6549,212.7205,212.2337,212.2337,6052.0
2020-10-20 14:30:00,226.71,226.74,226.32,226.37,4999.0,212.2056,212.2337,211.8406,211.8874,4999.0
2020-10-20 14:40:00,226.37,226.45,225.8,225.95,6090.0,211.8874,211.9623,211.3539,211.4943,6090.0
2020-10-20 14:50:00,225.85,226.65,225.85,226.63,6255.0,211.4007,212.1495,211.4007,212.1308,6255.0
2020-10-20 15:00:00,226.6,226.78,225.9,225.91,6233.0,212.1027,212.2712,211.4475,211.4568,6233.0
2020-10-20 15:10:00,225.84,226.01,225.3,226.01,14063.0,211.3913,211.5504,210.8859,211.5504,14063.0
2020-10-20 15:20:00,225.81,226.03,225.7,225.95,5496.0,211.3632,211.5691,211.2603,211.4943,5496.0
2020-10-20 15:30:00,226.03,226.03,225.15,225.39,12094.0,211.5691,211.5691,210.7454,210.9701,12094.0
2020-10-20 15:40:00,225.55,226.23,225.55,225.91,17507.0,211.1199,211.7564,211.1199,211.4568,17507.0
2020-10-20 15:50:00,225.84,226.29,225.71,225.71,57356.0,211.3913,211.8125,211.2696,211.2696,57356.0
2020-10-21 09:30:00,226.7,229.06,225.67,228.48,159205.0,212.1963,214.4053,211.2322,213.8624,159205.0
2020-10-21 09:40:00,228.9,229.68,228.45,229.16,19720.0,214.2555,214.9856,213.8343,214.4989,19720.0
2020-10-21 09:50:00,229.15,230.47,229.11,229.93,36599.0,214.4895,215.7251,214.4521,215.2196,36599.0
2020-10-21 10:00:00,229.95,231.2,229.64,231.01,16757.0,215.2384,216.4084,214.9482,216.2305,16757.0
2020-10-21 10:10:00,231.01,231.53,230.39,230.85,24239.0,216.2305,216.7173,215.6502,216.0808,24239.0
2020-10-21 10:20:00,230.89,231.54,230.86,231.44,11393.0,216.1182,216.7266,216.0901,216.633,11393.0
2020-10-21 10:30:00,231.51,232.1,231.15,232.1,11263.0,216.6985,217.2508,216.3616,217.2508,11263.0
2020-10-21 10:40:00,232.1,232.37,231.52,231.65,21413.0,217.2508,217.5035,216.7079,216.8296,21413.0
2020-10-21 10:50:00,231.79,231.79,231.25,231.49,10340.0,216.9606,216.9606,216.4552,216.6798,10340.0
2020-10-21 11:00:00,231.61,231.65,231.19,231.32,12451.0,216.7922,216.8296,216.399,216.5207,12451.0
2020-10-21 11:10:00,231.26,231.34,230.41,230.8,10440.0,216.4645,216.5394,215.6689,216.034,10440.0
2020-10-21 11:20:00,230.69,230.69,230.15,230.38,10082.0,215.931,215.931,215.4256,215.6408,10082.0
2020-10-21 11:30:00,230.43,230.83,230.41,230.68,10022.0,215.6876,216.0621,215.6689,215.9217,10022.0
2020-10-21 11:40:00,230.76,230.81,230.27,230.7,10223.0,215.9965,216.0433,215.5379,215.9404,10223.0
2020-10-21 11:50:00,230.81,230.89,229.91,230.04,15051.0,216.0433,216.1182,215.2009,215.3226,15051.0
2020-10-21 12:00:00,230.0,230.9,229.93,230.89,11718.0,215.2852,216.1276,215.2196,216.1182,11718.0
2020-10-21 12:10:00,230.79,230.99,230.41,230.71,8267.0,216.0246,216.2118,215.6689,215.9497,8267.0
2020-10-21 12:20:00,230.98,231.85,230.92,230.99,16229.0,216.2025,217.0168,216.1463,216.2118,16229.0
2020-10-21 12:30:00,230.96,231.11,230.4,231.0,20144.0,216.1837,216.3241,215.6596,216.2212,20144.0
2020-10-21 12:40:00,230.97,231.17,230.6,230.62,16560.0,216.1931,216.3803,215.8468,215.8655,16560.0
2020-10-21 12:50:00,230.62,230.73,230.1,230.47,13595.0,215.8655,215.9685,215.3788,215.7251,13595.0
2020-10-21 13:00:00,230.47,230.62,230.29,230.3,9854.0,215.7251,215.8655,215.5566,215.566,9854.0
2020-10-21 13:10:00,230.24,230.81,230.24,230.72,9289.0,215.5098,216.0433,215.5098,215.9591,9289.0
2020-10-21 13:20:00,230.6,230.77,230.38,230.49,12005.0,215.8468,216.0059,215.6408,215.7438,12005.0
2020-10-21 13:30:00,230.52,230.7,230.4,230.5,11387.0,215.7719,215.9404,215.6596,215.7532,11387.0
2020-10-21 13:40:00,230.4,230.88,230.39,230.81,9349.0,215.6596,216.1089,215.6502,216.0433,9349.0
2020-10-21 13:50:00,230.81,231.05,230.69,230.8,8767.0,216.0433,216.268,215.931,216.034,8767.0
2020-10-21 14:00:00,230.81,231.07,230.71,231.03,8013.0,216.0433,216.2867,215.9497,216.2493,8013.0
2020-10-21 14:10:00,231.0,231.64,231.0,231.5,9822.0,216.2212,216.8202,216.2212,216.6892,9822.0
2020-10-21 14:20:00,231.53,232.2,231.44,232.2,9241.0,216.7173,217.3444,216.633,217.3444,9241.0
2020-10-21 14:30:00,232.02,232.47,232.01,232.21,9928.0,217.1759,217.5971,217.1666,217.3538,9928.0
2020-10-21 14:40:00,232.32,233.03,232.23,232.86,13008.0,217.4567,218.1213,217.3725,217.9622,13008.0
2020-10-21 14:50:00,232.86,232.87,232.54,232.7,12289.0,217.9622,217.9715,217.6627,217.8124,12289.0
2020-10-21 15:00:00,232.73,232.95,232.28,232.61,12674.0,217.8405,218.0464,217.4193,217.7282,12674.0
2020-10-21 15:10:00,232.6,233.03,232.49,232.76,14656.0,217.7188,218.1213,217.6159,217.8686,14656.0
2020-10-21 15:20:00,232.8,233.5,232.79,233.41,15088.0,217.906,218.5612,217.8967,218.477,15088.0
2020-10-21 15:30:00,233.36,233.82,232.98,233.09,21941.0,218.4302,218.8608,218.0745,218.1775,21941.0
2020-10-21 15:40:00,233.09,233.18,232.5,232.62,33510.0,218.1775,218.2617,217.6252,217.7375,33510.0
2020-10-21 15:50:00,232.55,233.55,232.53,232.66,103202.0,217.672,218.608,217.6533,217.775,103202.0
2020-10-22 09:30:00,232.08,232.48,230.86,231.2,25578.0,217.2321,217.6065,216.0901,216.4084,25578.0
2020-10-22 09:40:00,231.13,232.88,231.11,232.78,7973.0,216.3429,217.9809,216.3241,217.8873,7973.0
2020-10-22 09:50:00,232.48,234.22,232.44,234.22,15917.0,217.6065,219.2352,217.5691,219.2352,15917.0
2020-10-22 10:00:00,234.27,234.54,233.41,233.63,17827.0,219.282,219.5347,218.477,218.6829,17827.0
2020-10-22 10:10:00,233.7,233.85,233.44,233.66,3682.0,218.7484,218.8888,218.5051,218.711,3682.0
2020-10-22 10:20:00,233.42,233.71,232.91,233.71,11532.0,218.4864,218.7578,218.009,218.7578,11532.0
2020-10-22 10:30:00,233.47,233.47,232.23,232.23,6456.0,218.5332,218.5332,217.3725,217.3725,6456.0
2020-10-22 10:40:00,232.31,232.31,231.59,232.05,16550.0,217.4474,217.4474,216.7734,217.204,16550.0
2020-10-22 10:50:00,231.92,232.59,231.82,232.2,8266.0,217.0823,217.7095,216.9887,217.3444,8266.0
2020-10-22 11:00:00,232.13,232.69,232.01,232.01,9954.0,217.2789,217.8031,217.1666,217.1666,9954.0
2020-10-22 11:10:00,232.14,232.85,231.85,232.61,16137.0,217.2882,217.9528,217.0168,217.7282,16137.0
2020-10-22 11:20:00,232.6,232.87,232.33,232.39,7525.0,217.7188,217.9715,217.4661,217.5222,7525.0
2020-10-22 11:30:00,232.5,232.51,231.9,232.2,7551.0,217.6252,217.6346,217.0636,217.3444,7551.0
2020-10-22 11:40:00,232.19,232.71,232.04,232.6,9504.0,217.335,217.8218,217.1946,217.7188,9504.0
2020-10-22 11:50:00,232.66,233.21,232.41,233.21,8025.0,217.775,218.2898,217.541,218.2898,8025.0
2020-10-22 12:00:00,233.23,234.76,232.69,232.69,52482.0,218.3085,219.7406,217.8031,217.8031,52482.0
2020-10-22 12:10:00,232.81,233.45,232.64,232.99,22004.0,217.9154,218.5144,217.7563,218.0839,22004.0
2020-10-22 12:20:00,232.92,233.17,232.24,232.25,10974.0,218.0183,218.2523,217.3818,217.3912,10974.0
2020-10-22 12:30:00,232.25,232.25,231.56,232.06,7572.0,217.3912,217.3912,216.7454,217.2134,7572.0
2020-10-22 12:40:00,232.06,232.67,231.86,232.66,4183.0,217.2134,217.7843,217.0262,217.775,4183.0
2020-10-22 12:50:00,232.75,233.08,232.67,232.99,5790.0,217.8592,218.1681,217.7843,218.0839,5790.0
2020-10-22 13:00:00,232.82,232.92,232.04,232.39,7968.0,217.9247,218.0183,217.1946,217.5222,7968.0
2020-10-22 13:10:00,232.5,232.6,232.17,232.2,10297.0,217.6252,217.7188,217.3163,217.3444,10297.0
2020-10-22 13:20:00,232.28,232.85,232.11,232.23,14932.0,217.4193,217.9528,217.2602,217.3725,14932.0
2020-10-22 13:30:00,232.3,232.37,231.84,232.0,8497.0,217.438,217.5035,217.0074,217.1572,8497.0
2020-10-22 13:40:00,232.05,232.41,231.81,232.12,7379.0,217.204,217.541,216.9794,217.2695,7379.0
2020-10-22 13:50:00,232.06,232.66,232.01,232.14,6154.0,217.2134,217.775,217.1666,217.2882,6154.0
2020-10-22 14:00:00,232.18,232.67,232.07,232.51,11119.0,217.3257,217.7843,217.2227,217.6346,11119.0
2020-10-22 14:10:00,232.59,232.98,232.52,232.81,5612.0,217.7095,218.0745,217.6439,217.9154,5612.0
2020-10-22 14:20:00,232.87,232.87,232.33,232.49,20467.0,217.9715,217.9715,217.4661,217.6159,20467.0
2020-10-22 14:30:00,232.42,232.71,232.38,232.58,7764.0,217.5503,217.8218,217.5129,217.7001,7764.0
2020-10-22 14:40:00,232.55,232.93,232.55,232.84,6720.0,217.672,218.0277,217.672,217.9435,6720.0
2020-10-22 14:50:00,232.83,233.13,232.7,232.81,8880.0,217.9341,218.2149,217.8124,217.9154,8880.0
2020-10-22 15:00:00,232.85,232.89,232.11,232.23,5155.0,217.9528,217.9903,217.2602,217.3725,5155.0
2020-10-22 15:10:00,232.17,232.76,232.17,232.58,7023.0,217.3163,217.8686,217.3163,217.7001,7023.0
2020-10-22 15:20:00,232.57,232.59,232.3,232.5,11316.0,217.6907,217.7095,217.438,217.6252,11316.0
2020-10-22 15:30:00,232.51,232.87,232.45,232.8,13797.0,217.6346,217.9715,217.5784,217.906,13797.0
2020-10-22 15:40:00,232.79,233.07,232.77,233.06,26385.0,217.8967,218.1587,217.8779,218.1494,26385.0
2020-10-22 15:50:00,233.1,233.43,232.62,232.62,67373.0,218.1868,218.4957,217.7375,217.7375,67373.0
2020-10-23 09:30:00,234.02,234.12,233.32,233.5,19240.0,219.048,219.1416,218.3928,218.5612,19240.0
2020-10-23 09:40:00,233.66,234.62,233.64,234.33,3369.0,218.711,219.6096,218.6923,219.3381,3369.0
2020-10-23 09:50:00,234.07,234.48,233.74,233.74,8652.0,219.0948,219.4785,218.7859,218.7859,8652.0
2020-10-23 10:00:00,234.04,234.39,233.71,234.09,5919.0,219.0667,219.3943,218.7578,219.1135,5919.0
2020-10-23 10:10:00,234.14,234.15,232.94,232.94,4266.0,219.1603,219.1696,218.0371,218.0371,4266.0
2020-10-23 10:20:00,232.96,233.49,232.9,233.11,3902.0,218.0558,218.5519,217.9996,218.1962,3902.0
2020-10-23 10:30:00,233.03,233.29,232.7,233.04,10743.0,218.1213,218.3647,217.8124,218.1307,10743.0
2020-10-23 10:40:00,232.92,233.27,232.46,233.08,4723.0,218.0183,218.3459,217.5878,218.1681,4723.0
2020-10-23 10:50:00,232.95,233.36,232.75,232.82,8055.0,218.0464,218.4302,217.8592,217.9247,8055.0
2020-10-23 11:00:00,232.91,234.01,232.91,233.99,4970.0,218.009,219.0386,218.009,219.0199,4970.0
2020-10-23 11:10:00,234.06,234.24,233.71,233.87,5794.0,219.0854,219.2539,218.7578,218.9076,5794.0
2020-10-23 11:20:00,233.96,234.1,233.47,233.94,13115.0,218.9918,219.1228,218.5332,218.9731,13115.0
2020-10-23 11:30:00,233.88,234.15,233.8,233.93,7526.0,218.9169,219.1696,218.842,218.9637,7526.0
2020-10-23 11:40:00,233.94,234.23,233.47,233.58,5816.0,218.9731,219.2445,218.5332,218.6361,5816.0
2020-10-23 11:50:00,233.5,233.58,233.27,233.34,8373.0,218.5612,218.6361,218.3459,218.4115,8373.0
2020-10-23 12:00:00,233.34,233.98,233.34,233.98,6074.0,218.4115,219.0105,218.4115,219.0105,6074.0
2020-10-23 12:10:00,233.97,234.26,233.51,234.09,7618.0,219.0012,219.2726,218.5706,219.1135,7618.0
2020-10-23 12:20:00,233.88,234.2,233.63,234.15,2923.0,218.9169,219.2164,218.6829,219.1696,2923.0
2020-10-23 12:30:00,234.25,234.35,233.95,234.16,6418.0,219.2633,219.3569,218.9824,219.179,6418.0
2020-10-23 12:40:00,234.09,234.29,234.09,234.23,2875.0,219.1135,219.3007,219.1135,219.2445,2875.0
2020-10-23 12:50:00,234.26,234.7,234.15,234.31,11365.0,219.2726,219.6845,219.1696,219.3194,11365.0
2020-10-23 13:00:00,234.38,235.08,234.34,234.95,5226.0,219.3849,220.0401,219.3475,219.9185,5226.0
2020-10-23 13:10:00,235.06,235.52,235.0,235.24,16022.0,220.0214,220.452,219.9653,220.1899,16022.0
2020-10-23 13:20:00,235.3,235.71,235.3,235.61,6193.0,220.2461,220.6298,220.2461,220.5362,6193.0
2020-10-23 13:30:00,235.61,235.71,235.34,235.66,10129.0,220.5362,220.6298,220.2835,220.583,10129.0
2020-10-23 13:40:00,235.73,235.75,235.47,235.75,4976.0,220.6486,220.6673,220.4052,220.6673,4976.0
2020-10-23 13:50:00,235.75,235.75,235.45,235.63,3743.0,220.6673,220.6673,220.3865,220.555,3743.0
2020-10-23 14:00:00,235.5,235.58,235.22,235.32,11098.0,220.4333,220.5082,220.1712,220.2648,11098.0
2020-10-23 14:10:00,235.28,235.64,235.24,235.46,8323.0,220.2274,220.5643,220.1899,220.3958,8323.0
2020-10-23 14:20:00,235.46,235.8,235.36,235.78,28467.0,220.3958,220.7141,220.3022,220.6954,28467.0
2020-10-23 14:30:00,235.75,235.84,235.14,235.18,10060.0,220.6673,220.7515,220.0963,220.1338,10060.0
2020-10-23 14:40:00,235.29,235.54,235.07,235.54,17303.0,220.2367,220.4707,220.0308,220.4707,17303.0
2020-10-23 14:50:00,235.39,235.56,235.27,235.38,8281.0,220.3303,220.4894,220.218,220.321,8281.0
2020-10-23 15:00:00,235.36,235.51,235.28,235.44,6505.0,220.3022,220.4426,220.2274,220.3771,6505.0
2020-10-23 15:10:00,235.44,235.5,235.14,235.3,11389.0,220.3771,220.4333,220.0963,220.2461,11389.0
2020-10-23 15:20:00,235.34,235.49,235.31,235.37,17433.0,220.2835,220.4239,220.2554,220.3116,17433.0
2020-10-23 15:30:00,235.38,235.48,234.67,234.97,13928.0,220.321,220.4146,219.6564,219.9372,13928.0
2020-10-23 15:40:00,235.06,235.28,234.91,234.96,24428.0,220.0214,220.2274,219.881,219.9278,24428.0
2020-10-23 15:50:00,234.95,235.37,234.71,235.22,57397.0,219.9185,220.3116,219.6938,220.1712,57397.0
2020-10-26 09:30:00,232.24,233.02,232.11,232.18,24897.0,217.3818,218.1119,217.2602,217.3257,24897.0
2020-10-26 09:40:00,232.16,232.21,231.54,231.64,10957.0,217.307,217.3538,216.7266,216.8202,10957.0
2020-10-26 09:50:00,231.63,232.66,231.57,232.45,15263.0,216.8109,217.775,216.7547,217.5784,15263.0
2020-10-26 10:00:00,232.48,232.76,232.28,232.76,20646.0,217.6065,217.8686,217.4193,217.8686,20646.0
2020-10-26 10:10:00,232.68,232.76,232.14,232.29,8378.0,217.7937,217.8686,217.2882,217.4286,8378.0
2020-10-26 10:20:00,232.32,232.43,231.51,231.54,8530.0,217.4567,217.5597,216.6985,216.7266,8530.0
2020-10-26 10:30:00,231.26,231.31,230.07,230.42,16601.0,216.4645,216.5113,215.3507,215.6783,16601.0
2020-10-26 10:40:00,230.42,230.48,229.76,229.89,15576.0,215.6783,215.7344,215.0605,215.1822,15576.0
2020-10-26 10:50:00,229.85,230.01,229.15,229.29,22067.0,215.1448,215.2945,214.4895,214.6206,22067.0
2020-10-26 11:00:00,229.28,229.33,228.64,229.06,16426.0,214.6112,214.658,214.0122,214.4053,16426.0
2020-10-26 11:10:00,229.17,229.61,228.45,228.5,16422.0,214.5083,214.9201,213.8343,213.8811,16422.0
2020-10-26 11:20:00,228.45,228.61,228.27,228.46,16481.0,213.8343,213.9841,213.6658,213.8437,16481.0
2020-10-26 11:30:00,228.36,228.53,227.81,228.48,13890.0,213.7501,213.9092,213.2353,213.8624,13890.0
2020-10-26 11:40:00,228.43,228.87,228.33,228.71,10969.0,213.8156,214.2275,213.722,214.0777,10969.0
2020-10-26 11:50:00,228.56,228.82,227.78,227.81,12558.0,213.9373,214.1806,213.2072,213.2353,12558.0
2020-10-26 12:00:00,227.81,227.97,227.49,227.81,17243.0,213.2353,213.385,212.9357,213.2353,17243.0
2020-10-26 12:10:00,227.72,227.78,227.29,227.78,25053.0,213.151,213.2072,212.7485,213.2072,25053.0
2020-10-26 12:20:00,227.82,229.14,227.54,229.13,7882.0,213.2446,214.4802,212.9825,214.4708,7882.0
2020-10-26 12:30:00,228.98,228.98,228.24,228.41,7315.0,214.3304,214.3304,213.6378,213.7969,7315.0
2020-10-26 12:40:00,228.33,228.64,228.08,228.64,12670.0,213.722,214.0122,213.488,214.0122,12670.0
2020-10-26 12:50:00,228.8,229.47,228.8,229.36,7519.0,214.1619,214.7891,214.1619,214.6861,7519.0
2020-10-26 13:00:00,229.34,229.82,229.33,229.79,26948.0,214.6674,215.1167,214.658,215.0886,26948.0
2020-10-26 13:10:00,229.75,229.94,229.57,229.65,9552.0,215.0512,215.229,214.8827,214.9575,9552.0
2020-10-26 13:20:00,229.64,229.78,229.33,229.65,10323.0,214.9482,215.0792,214.658,214.9575,10323.0
2020-10-26 13:30:00,229.57,229.62,229.09,229.27,10363.0,214.8827,214.9295,214.4334,214.6019,10363.0
2020-10-26 13:40:00,229.35,229.49,229.14,229.44,5522.0,214.6767,214.8078,214.4802,214.761,5522.0
2020-10-26 13:50:00,229.53,229.7,229.31,229.57,8181.0,214.8452,215.0043,214.6393,214.8827,8181.0
2020-10-26 14:00:00,229.46,229.86,229.27,229.75,6927.0,214.7797,215.1541,214.6019,215.0512,6927.0
2020-10-26 14:10:00,229.77,230.42,229.56,230.36,59430.0,215.0699,215.6783,214.8733,215.6221,59430.0
2020-10-26 14:20:00,230.19,231.17,230.18,231.17,6230.0,215.463,216.3803,215.4536,216.3803,6230.0
2020-10-26 14:30:00,231.05,231.12,230.6,230.69,6138.0,216.268,216.3335,215.8468,215.931,6138.0
2020-10-26 14:40:00,230.71,231.14,230.59,230.97,5238.0,215.9497,216.3522,215.8374,216.1931,5238.0
2020-10-26 14:50:00,231.04,231.39,230.79,231.08,6862.0,216.2586,216.5862,216.0246,216.2961,6862.0
2020-10-26 15:00:00,231.1,231.29,230.55,230.74,6451.0,216.3148,216.4926,215.8,215.9778,6451.0
2020-10-26 15:10:00,230.78,231.59,230.69,231.47,12369.0,216.0153,216.7734,215.931,216.6611,12369.0
2020-10-26 15:20:00,231.54,231.8,231.43,231.65,9042.0,216.7266,216.97,216.6237,216.8296,9042.0
2020-10-26 15:30:00,231.69,232.16,231.51,232.11,16588.0,216.867,217.307,216.6985,217.2602,16588.0
2020-10-26 15:40:00,232.06,232.32,231.36,231.46,20196.0,217.2134,217.4567,216.5581,216.6517,20196.0
2020-10-26 15:50:00,231.44,232.69,231.38,232.18,84878.0,216.633,217.8031,216.5769,217.3257,84878.0
2020-10-27 09:30:00,233.52,233.52,231.94,233.19,27458.0,218.58,218.58,217.101,218.2711,27458.0
2020-10-27 09:40:00,232.57,232.92,232.33,232.71,7524.0,217.6907,218.0183,217.4661,217.8218,7524.0
2020-10-27 09:50:00,232.71,233.43,232.07,232.87,73337.0,217.8218,218.4957,217.2227,217.9715,73337.0
2020-10-27 10:00:00,232.67,233.07,231.93,232.45,42747.0,217.7843,218.1587,217.0917,217.5784,42747.0
2020-10-27 10:10:00,232.44,232.54,231.47,231.47,28376.0,217.5691,217.6627,216.6611,216.6611,28376.0
2020-10-27 10:20:00,231.42,231.57,230.87,231.47,7807.0,216.6143,216.7547,216.0995,216.6611,7807.0
2020-10-27 10:30:00,231.47,232.4,231.3,232.24,7871.0,216.6611,217.5316,216.502,217.3818,7871.0
2020-10-27 10:40:00,232.24,232.96,232.06,232.79,6121.0,217.3818,218.0558,217.2134,217.8967,6121.0
2020-10-27 10:50:00,232.8,232.97,232.35,232.6,5081.0,217.906,218.0651,217.4848,217.7188,5081.0
2020-10-27 11:00:00,232.42,232.65,232.04,232.21,6603.0,217.5503,217.7656,217.1946,217.3538,6603.0
2020-10-27 11:10:00,232.08,232.44,232.05,232.08,10491.0,217.2321,217.5691,217.204,217.2321,10491.0
2020-10-27 11:20:00,232.17,232.17,231.86,231.92,6107.0,217.3163,217.3163,217.0262,217.0823,6107.0
2020-10-27 11:30:00,231.94,231.94,231.33,231.67,14709.0,217.101,217.101,216.5301,216.8483,14709.0
2020-10-27 11:40:00,231.73,231.87,231.21,231.35,9207.0,216.9045,217.0355,216.4177,216.5488,9207.0
2020-10-27 11:50:00,231.33,232.39,231.23,232.21,8129.0,216.5301,217.5222,216.4365,217.3538,8129.0
2020-10-27 12:00:00,232.22,232.5,232.1,232.4,12620.0,217.3631,217.6252,217.2508,217.5316,12620.0
2020-10-27 12:10:00,232.46,232.74,232.46,232.53,4173.0,217.5878,217.8499,217.5878,217.6533,4173.0
2020-10-27 12:20:00,232.56,232.67,231.84,231.84,23726.0,217.6814,217.7843,217.0074,217.0074,23726.0
2020-10-27 12:30:00,231.81,232.11,231.65,231.79,25821.0,216.9794,217.2602,216.8296,216.9606,25821.0
2020-10-27 12:40:00,231.88,231.99,231.62,231.7,5088.0,217.0449,217.1478,216.8015,216.8764,5088.0
2020-10-27 12:50:00,231.66,231.96,231.56,231.95,7253.0,216.839,217.1198,216.7454,217.1104,7253.0
2020-10-27 13:00:00,232.04,232.42,232.01,232.08,3689.0,217.1946,217.5503,217.1666,217.2321,3689.0
2020-10-27 13:10:00,232.08,232.19,231.91,231.92,6077.0,217.2321,217.335,217.073,217.0823,6077.0
2020-10-27 13:20:00,231.95,232.61,231.7,232.55,7735.0,217.1104,217.7282,216.8764,217.672,7735.0
2020-10-27 13:30:00,232.55,232.88,232.42,232.43,7078.0,217.672,217.9809,217.5503,217.5597,7078.0
2020-10-27 13:40:00,232.41,232.68,232.37,232.52,11662.0,217.541,217.7937,217.5035,217.6439,11662.0
2020-10-27 13:50:00,232.57,232.57,231.98,232.09,8787.0,217.6907,217.6907,217.1385,217.2414,8787.0
2020-10-27 14:00:00,232.12,232.13,231.71,231.77,8310.0,217.2695,217.2789,216.8858,216.9419,8310.0
2020-10-27 14:10:00,231.7,231.8,231.08,231.15,6648.0,216.8764,216.97,216.2961,216.3616,6648.0
2020-10-27 14:20:00,231.29,231.5,231.24,231.35,5117.0,216.4926,216.6892,216.4458,216.5488,5117.0
2020-10-27 14:30:00,231.33,231.39,230.82,230.92,9105.0,216.5301,216.5862,216.0527,216.1463,9105.0
2020-10-27 14:40:00,230.91,231.07,230.56,230.92,8572.0,216.1369,216.2867,215.8093,216.1463,8572.0
2020-10-27 14:50:00,230.93,230.95,230.58,230.72,6901.0,216.1557,216.1744,215.828,215.9591,6901.0
2020-10-27 15:00:00,230.8,230.97,230.43,230.56,9059.0,216.034,216.1931,215.6876,215.8093,9059.0
2020-10-27 15:10:00,230.56,230.67,230.35,230.67,7616.0,215.8093,215.9123,215.6128,215.9123,7616.0
2020-10-27 15:20:00,230.77,231.84,230.77,231.72,8291.0,216.0059,217.0074,216.0059,216.8951,8291.0
2020-10-27 15:30:00,231.72,232.01,231.5,231.88,11134.0,216.8951,217.1666,216.6892,217.0449,11134.0
2020-10-27 15:40:00,231.96,232.01,231.21,231.41,11295.0,217.1198,217.1666,216.4177,216.6049,11295.0
2020-10-27 15:50:00,231.35,231.56,231.04,231.05,62637.0,216.5488,216.7454,216.2586,216.268,62637.0
2020-10-28 09:30:00,226.81,227.0,225.11,226.73,47096.0,212.2992,212.4771,210.708,212.2244,47096.0
2020-10-28 09:40:00,226.99,227.6,226.74,227.09,12563.0,212.4677,213.0387,212.2337,212.5613,12563.0
2020-10-28 09:50:00,226.98,227.28,225.55,226.02,20734.0,212.4584,212.7392,211.1199,211.5598,20734.0
2020-10-28 10:00:00,225.95,226.02,225.18,225.51,15831.0,211.4943,211.5598,210.7735,211.0824,15831.0
2020-10-28 10:10:00,225.37,225.59,224.18,224.18,21707.0,210.9514,211.1573,209.8375,209.8375,21707.0
2020-10-28 10:20:00,224.1,224.15,222.61,222.93,22738.0,209.7626,209.8094,208.368,208.6675,22738.0
2020-10-28 10:30:00,223.03,223.57,222.75,223.01,7478.0,208.7611,209.2665,208.499,208.7424,7478.0
2020-10-28 10:40:00,223.12,223.35,222.5,222.61,25423.0,208.8453,209.0606,208.265,208.368,25423.0
2020-10-28 10:50:00,222.68,223.11,222.24,223.1,41993.0,208.4335,208.836,208.0216,208.8266,41993.0
2020-10-28 11:00:00,223.11,223.48,221.86,223.38,15954.0,208.836,209.1823,207.6659,209.0887,15954.0
2020-10-28 11:10:00,223.3,223.92,223.11,223.27,10444.0,209.0138,209.5941,208.836,208.9857,10444.0
2020-10-28 11:20:00,223.35,223.5,222.66,223.02,8709.0,209.0606,209.201,208.4148,208.7517,8709.0
2020-10-28 11:30:00,222.85,222.86,222.18,222.47,8514.0,208.5926,208.602,207.9655,208.2369,8514.0
2020-10-28 11:40:00,222.47,223.71,222.32,223.63,9018.0,208.2369,209.3976,208.0965,209.3227,9018.0
2020-10-28 11:50:00,223.71,224.22,223.54,223.95,10793.0,209.3976,209.8749,209.2385,209.6222,10793.0
2020-10-28 12:00:00,223.86,224.14,223.65,223.69,11802.0,209.538,209.8001,209.3414,209.3789,11802.0
2020-10-28 12:10:00,223.73,224.15,223.59,223.69,16354.0,209.4163,209.8094,209.2853,209.3789,16354.0
2020-10-28 12:20:00,223.76,223.83,222.93,222.93,10043.0,209.4444,209.5099,208.6675,208.6675,10043.0
2020-10-28 12:30:00,222.95,223.16,222.56,222.62,7109.0,208.6862,208.8828,208.3211,208.3773,7109.0
2020-10-28 12:40:00,222.44,222.72,222.3,222.45,6082.0,208.2088,208.4709,208.0778,208.2182,6082.0
2020-10-28 12:50:00,222.34,222.64,222.03,222.09,8921.0,208.1152,208.396,207.8251,207.8812,8921.0
2020-10-28 13:00:00,222.09,222.21,221.63,222.13,11213.0,207.8812,207.9935,207.4506,207.9187,11213.0
2020-10-28 13:10:00,221.94,222.25,221.78,222.16,10495.0,207.7408,208.031,207.5911,207.9467,10495.0
2020-10-28 13:20:00,222.18,222.51,221.96,222.39,5757.0,207.9655,208.2743,207.7595,208.162,5757.0
2020-10-28 13:30:00,222.51,223.17,222.22,222.9,6586.0,208.2743,208.8921,208.0029,208.6394,6586.0
2020-10-28 13:40:00,222.97,223.17,222.75,223.17,6625.0,208.7049,208.8921,208.499,208.8921,6625.0
2020-10-28 13:50:00,223.09,223.21,222.88,223.21,4260.0,208.8172,208.9296,208.6207,208.9296,4260.0
2020-10-28 14:00:00,223.06,223.06,222.55,222.74,7278.0,208.7892,208.7892,208.3118,208.4896,7278.0
2020-10-28 14:10:00,222.73,223.0,222.22,222.51,9781.0,208.4803,208.733,208.0029,208.2743,9781.0
2020-10-28 14:20:00,222.58,223.33,222.58,223.16,8100.0,208.3399,209.0419,208.3399,208.8828,8100.0
2020-10-28 14:30:00,223.2,223.21,222.07,222.17,8900.0,208.9202,208.9296,207.8625,207.9561,8900.0
2020-10-28 14:40:00,222.24,222.55,222.13,222.4,5370.0,208.0216,208.3118,207.9187,208.1714,5370.0
2020-10-28 14:50:00,222.37,222.55,221.89,222.55,7734.0,208.1433,208.3118,207.694,208.3118,7734.0
2020-10-28 15:00:00,222.46,222.51,221.85,222.09,8504.0,208.2275,208.2743,207.6566,207.8812,8504.0
2020-10-28 15:10:00,222.09,222.36,221.76,222.08,10048.0,207.8812,208.1339,207.5723,207.8719,10048.0
2020-10-28 15:20:00,222.06,222.92,221.98,222.56,9540.0,207.8531,208.6581,207.7783,208.3211,9540.0
2020-10-28 15:30:00,222.46,222.76,221.78,221.82,15733.0,208.2275,208.5084,207.5911,207.6285,15733.0
2020-10-28 15:40:00,221.86,222.12,221.51,221.64,25545.0,207.6659,207.9093,207.3383,207.46,25545.0
2020-10-28 15:50:00,221.58,221.75,220.4,220.72,98305.0,207.4038,207.563,206.2993,206.5989,98305.0
2020-10-29 09:30:00,220.55,221.45,220.01,220.71,27511.0,206.4397,207.2822,205.9343,206.5895,27511.0
2020-10-29 09:40:00,220.56,221.78,219.12,220.81,18652.0,206.4491,207.5911,205.1012,206.6831,18652.0
2020-10-29 09:50:00,221.06,223.29,220.6,222.95,14126.0,206.9171,209.0044,206.4865,208.6862,14126.0
2020-10-29 10:00:00,222.84,223.64,222.73,223.16,11715.0,208.5832,209.3321,208.4803,208.8828,11715.0
2020-10-29 10:10:00,223.06,224.34,222.88,224.01,13023.0,208.7892,209.9873,208.6207,209.6784,13023.0
2020-10-29 10:20:00,224.01,224.49,223.72,224.21,12675.0,209.6784,210.1277,209.4069,209.8656,12675.0
2020-10-29 10:30:00,224.34,225.29,224.1,225.22,10452.0,209.9873,210.8765,209.7626,210.811,10452.0
2020-10-29 10:40:00,225.28,225.29,223.87,224.04,14029.0,210.8671,210.8765,209.5473,209.7065,14029.0
2020-10-29 10:50:00,224.01,224.23,223.63,224.01,13372.0,209.6784,209.8843,209.3227,209.6784,13372.0
2020-10-29 11:00:00,224.01,224.09,223.67,223.98,11500.0,209.6784,209.7533,209.3601,209.6503,11500.0
2020-10-29 11:10:00,223.86,224.66,223.77,224.44,7166.0,209.538,210.2868,209.4537,210.0809,7166.0
2020-10-29 11:20:00,224.39,224.67,223.81,223.81,7413.0,210.0341,210.2962,209.4912,209.4912,7413.0
2020-10-29 11:30:00,223.83,224.18,223.71,224.03,7238.0,209.5099,209.8375,209.3976,209.6971,7238.0
2020-10-29 11:40:00,224.06,224.22,223.16,223.58,7021.0,209.7252,209.8749,208.8828,209.2759,7021.0
2020-10-29 11:50:00,223.53,223.69,222.82,223.05,6922.0,209.2291,209.3789,208.5645,208.7798,6922.0
2020-10-29 12:00:00,223.1,223.24,222.45,222.86,6448.0,208.8266,208.9576,208.2182,208.602,6448.0
2020-10-29 12:10:00,222.78,223.96,222.67,223.87,16514.0,208.5271,209.6316,208.4241,209.5473,16514.0
2020-10-29 12:20:00,224.09,224.09,223.3,223.5,15498.0,209.7533,209.7533,209.0138,209.201,15498.0
2020-10-29 12:30:00,223.49,223.69,223.29,223.5,7484.0,209.1916,209.3789,209.0044,209.201,7484.0
2020-10-29 12:40:00,223.47,223.76,223.12,223.61,9526.0,209.1729,209.4444,208.8453,209.304,9526.0
2020-10-29 12:50:00,223.85,223.87,223.28,223.28,9662.0,209.5286,209.5473,208.9951,208.9951,9662.0
2020-10-29 13:00:00,223.44,223.5,222.86,222.86,5295.0,209.1448,209.201,208.602,208.602,5295.0
2020-10-29 13:10:00,223.0,223.3,222.92,223.09,5639.0,208.733,209.0138,208.6581,208.8172,5639.0
2020-10-29 13:20:00,223.22,223.67,223.22,223.48,12601.0,208.9389,209.3601,208.9389,209.1823,12601.0
2020-10-29 13:30:00,223.53,223.6,223.15,223.37,14467.0,209.2291,209.2946,208.8734,209.0793,14467.0
2020-10-29 13:40:00,223.41,224.12,223.33,223.75,30827.0,209.1168,209.7813,209.0419,209.435,30827.0
2020-10-29 13:50:00,223.75,224.0,223.75,223.84,28918.0,209.435,209.669,209.435,209.5193,28918.0
2020-10-29 14:00:00,223.83,224.61,223.78,224.53,33148.0,209.5099,210.24,209.4631,210.1651,33148.0
2020-10-29 14:10:00,224.51,225.31,224.5,225.18,23083.0,210.1464,210.8952,210.137,210.7735,23083.0
2020-10-29 14:20:00,225.15,225.18,224.8,224.8,21717.0,210.7454,210.7735,210.4178,210.4178,21717.0
2020-10-29 14:30:00,224.85,225.1,224.49,224.65,17075.0,210.4646,210.6986,210.1277,210.2774,17075.0
2020-10-29 14:40:00,224.71,224.87,224.19,224.23,13363.0,210.3336,210.4834,209.8469,209.8843,13363.0
2020-10-29 14:50:00,224.18,224.85,224.17,224.34,10710.0,209.8375,210.4646,209.8281,209.9873,10710.0
2020-10-29 15:00:00,224.41,224.8,224.26,224.37,12551.0,210.0528,210.4178,209.9124,210.0153,12551.0
2020-10-29 15:10:00,224.35,224.41,223.55,224.08,8867.0,209.9966,210.0528,209.2478,209.7439,8867.0
2020-10-29 15:20:00,224.07,224.15,223.76,223.8,14260.0,209.7345,209.8094,209.4444,209.4818,14260.0
2020-10-29 15:30:00,223.89,224.0,223.46,223.68,19354.0,209.5661,209.669,209.1636,209.3695,19354.0
2020-10-29 15:40:00,223.64,224.31,223.4,223.94,29010.0,209.3321,209.9592,209.1074,209.6129,29010.0
2020-10-29 15:50:00,223.98,224.52,223.11,223.17,83239.0,209.6503,210.1558,208.836,208.8921,83239.0
2020-10-30 09:30:00,221.5,224.9,221.5,222.89,30615.0,207.329,210.5114,207.329,208.63,30615.0
2020-10-30 09:40:00,222.7,223.45,221.6,221.61,11194.0,208.4522,209.1542,207.4226,207.4319,11194.0
2020-10-30 09:50:00,221.63,223.9,221.36,223.51,8295.0,207.4506,209.5754,207.1979,209.2104,8295.0
2020-10-30 10:00:00,223.41,223.57,222.41,223.05,18823.0,209.1168,209.2665,208.1807,208.7798,18823.0
2020-10-30 10:10:00,223.03,223.21,222.31,222.46,8798.0,208.7611,208.9296,208.0871,208.2275,8798.0
2020-10-30 10:20:00,222.41,222.41,221.19,221.33,14373.0,208.1807,208.1807,207.0388,207.1698,14373.0
2020-10-30 10:30:00,221.47,221.91,221.18,221.8,9982.0,207.3009,207.7127,207.0294,207.6098,9982.0
2020-10-30 10:40:00,221.61,221.62,220.25,220.49,15177.0,207.4319,207.4413,206.1589,206.3836,15177.0
2020-10-30 10:50:00,220.41,221.5,219.89,219.93,17226.0,206.3087,207.329,205.822,205.8594,17226.0
2020-10-30 11:00:00,219.84,221.58,219.84,220.92,13275.0,205.7752,207.4038,205.7752,206.7861,13275.0
2020-10-30 11:10:00,221.11,222.0,221.11,221.47,18823.0,206.9639,207.797,206.9639,207.3009,18823.0
2020-10-30 11:20:00,221.34,221.43,220.33,220.64,18847.0,207.1792,207.2634,206.2338,206.524,18847.0
2020-10-30 11:30:00,220.49,220.63,220.01,220.15,11617.0,206.3836,206.5146,205.9343,206.0653,11617.0
2020-10-30 11:40:00,220.08,220.93,219.84,220.77,12348.0,205.9998,206.7954,205.7752,206.6457,12348.0
2020-10-30 11:50:00,220.78,221.03,220.18,220.29,20876.0,206.655,206.889,206.0934,206.1964,20876.0
2020-10-30 12:00:00,220.49,221.45,220.47,221.43,11376.0,206.3836,207.2822,206.3649,207.2634,11376.0
2020-10-30 12:10:00,221.42,222.32,221.07,222.23,9394.0,207.2541,208.0965,206.9265,208.0123,9394.0
2020-10-30 12:20:00,222.2,222.7,221.87,222.7,12123.0,207.9842,208.4522,207.6753,208.4522,12123.0
2020-10-30 12:30:00,222.62,222.87,221.73,221.74,20623.0,208.3773,208.6113,207.5443,207.5536,20623.0
2020-10-30 12:40:00,221.61,221.91,221.48,221.85,7208.0,207.4319,207.7127,207.3102,207.6566,7208.0
2020-10-30 12:50:00,221.66,221.95,221.53,221.53,6212.0,207.4787,207.7502,207.357,207.357,6212.0
2020-10-30 13:00:00,221.52,221.72,220.99,221.01,8935.0,207.3477,207.5349,206.8516,206.8703,8935.0
2020-10-30 13:10:00,221.06,221.15,220.44,220.47,7504.0,206.9171,207.0014,206.3368,206.3649,7504.0
2020-10-30 13:20:00,220.43,221.09,220.39,221.09,6766.0,206.3274,206.9452,206.29,206.9452,6766.0
2020-10-30 13:30:00,220.93,220.93,220.16,220.44,8751.0,206.7954,206.7954,206.0747,206.3368,8751.0
2020-10-30 13:40:00,220.62,220.89,220.2,220.35,7437.0,206.5053,206.758,206.1121,206.2525,7437.0
2020-10-30 13:50:00,220.52,220.71,220.24,220.61,6449.0,206.4117,206.5895,206.1496,206.4959,6449.0
2020-10-30 14:00:00,220.6,221.03,220.47,220.71,9571.0,206.4865,206.889,206.3649,206.5895,9571.0
2020-10-30 14:10:00,220.68,220.73,219.8,220.2,12475.0,206.5614,206.6082,205.7377,206.1121,12475.0
2020-10-30 14:20:00,220.16,220.16,218.97,219.09,9578.0,206.0747,206.0747,204.9608,205.0732,9578.0
2020-10-30 14:30:00,219.02,219.02,218.05,218.44,40951.0,205.0076,205.0076,204.0997,204.4647,40951.0
2020-10-30 14:40:00,218.23,218.3,217.25,217.9,15721.0,204.2682,204.3337,203.3509,203.9593,15721.0
2020-10-30 14:50:00,217.99,218.44,217.69,218.0,13848.0,204.0435,204.4647,203.7627,204.0529,13848.0
2020-10-30 15:00:00,217.82,218.15,217.53,217.75,14575.0,203.8844,204.1933,203.613,203.8189,14575.0
2020-10-30 15:10:00,217.67,218.39,217.62,217.81,27337.0,203.744,204.4179,203.6972,203.875,27337.0
2020-10-30 15:20:00,217.87,217.99,217.01,217.21,31633.0,203.9312,204.0435,203.1262,203.3134,31633.0
2020-10-30 15:30:00,217.21,217.22,216.25,216.52,62608.0,203.3134,203.3228,202.4148,202.6676,62608.0
2020-10-30 15:40:00,216.58,218.82,216.54,218.08,41598.0,202.7237,204.8204,202.6863,204.1278,41598.0
2020-10-30 15:50:00,218.14,219.92,218.13,219.88,117493.0,204.1839,205.85,204.1746,205.8126,117493.0
2020-11-02 09:30:00,233.54,237.82,229.3,232.26,175617.0,218.5987,222.6049,214.6299,217.4006,175617.0
2020-11-02 09:40:00,232.3,232.62,230.94,231.17,52797.0,217.438,217.7375,216.165,216.3803,52797.0
2020-11-02 09:50:00,231.11,231.63,229.29,230.17,92770.0,216.3241,216.8109,214.6206,215.4443,92770.0
2020-11-02 10:00:00,230.44,230.82,225.58,228.52,121389.0,215.697,216.0527,211.1479,213.8998,121389.0
2020-11-02 10:10:00,228.31,229.3,226.81,227.76,77533.0,213.7033,214.6299,212.2992,213.1885,77533.0
2020-11-02 10:20:00,227.69,228.41,226.46,226.9,37989.0,213.1229,213.7969,211.9716,212.3835,37989.0
2020-11-02 10:30:00,226.68,226.68,224.2,224.73,53786.0,212.1776,212.1776,209.8562,210.3523,53786.0
2020-11-02 10:40:00,224.59,224.91,223.22,223.6,35355.0,210.2213,210.5208,208.9389,209.2946,35355.0
2020-11-02 10:50:00,223.7,224.05,222.71,223.54,49656.0,209.3882,209.7158,208.4616,209.2385,49656.0
2020-11-02 11:00:00,223.48,223.83,221.82,223.11,50464.0,209.1823,209.5099,207.6285,208.836,50464.0
2020-11-02 11:10:00,223.05,223.45,220.58,221.14,45406.0,208.7798,209.1542,206.4678,206.992,45406.0
2020-11-02 11:20:00,221.12,222.85,220.42,222.69,48978.0,206.9733,208.5926,206.3181,208.4428,48978.0
2020-11-02 11:30:00,222.8,224.99,222.8,224.87,49246.0,208.5458,210.5957,208.5458,210.4834,49246.0
2020-11-02 11:40:00,224.83,225.88,224.61,225.59,40256.0,210.4459,211.4287,210.24,211.1573,40256.0
2020-11-02 11:50:00,225.54,226.06,224.78,226.06,22639.0,211.1105,211.5972,210.3991,211.5972,22639.0
2020-11-02 12:00:00,226.07,226.17,224.75,225.02,17587.0,211.6066,211.7002,210.371,210.6238,17587.0
2020-11-02 12:10:00,225.13,225.32,224.18,224.83,27684.0,210.7267,210.9046,209.8375,210.4459,27684.0
2020-11-02 12:20:00,224.97,225.23,224.31,224.83,17135.0,210.577,210.8203,209.9592,210.4459,17135.0
2020-11-02 12:30:00,224.93,225.28,223.97,224.27,16804.0,210.5395,210.8671,209.6409,209.9217,16804.0
2020-11-02 12:40:00,224.15,224.28,223.44,223.76,17581.0,209.8094,209.9311,209.1448,209.4444,17581.0
2020-11-02 12:50:00,223.77,224.28,222.89,223.84,28685.0,209.4537,209.9311,208.63,209.5193,28685.0
2020-11-02 13:00:00,223.84,224.07,222.96,223.54,21904.0,209.5193,209.7345,208.6956,209.2385,21904.0
2020-11-02 13:10:00,223.67,223.67,222.51,222.66,15242.0,209.3601,209.3601,208.2743,208.4148,15242.0
2020-11-02 13:20:00,222.79,223.01,221.55,222.04,18872.0,208.5364,208.7424,207.3758,207.8344,18872.0
2020-11-02 13:30:00,222.18,223.13,222.16,222.43,16110.0,207.9655,208.8547,207.9467,208.1995,16110.0
2020-11-02 13:40:00,222.48,222.91,222.26,222.4,20232.0,208.2463,208.6488,208.0403,208.1714,20232.0
2020-11-02 13:50:00,222.51,222.6,221.42,221.47,19656.0,208.2743,208.3586,207.2541,207.3009,19656.0
2020-11-02 14:00:00,221.45,222.57,221.42,222.38,24326.0,207.2822,208.3305,207.2541,208.1527,24326.0
2020-11-02 14:10:00,222.34,222.97,222.11,222.91,17420.0,208.1152,208.7049,207.8999,208.6488,17420.0
2020-11-02 14:20:00,222.88,223.3,222.64,222.99,20203.0,208.6207,209.0138,208.396,208.7236,20203.0
2020-11-02 14:30:00,223.08,223.44,222.6,222.93,15454.0,208.8079,209.1448,208.3586,208.6675,15454.0
2020-11-02 14:40:00,223.06,224.07,222.72,224.07,16365.0,208.7892,209.7345,208.4709,209.7345,16365.0
2020-11-02 14:50:00,223.97,224.07,222.51,223.64,28953.0,209.6409,209.7345,208.2743,209.3321,28953.0
2020-11-02 15:00:00,223.8,224.11,223.06,223.14,17202.0,209.4818,209.772,208.7892,208.864,17202.0
2020-11-02 15:10:00,223.2,223.98,223.02,223.75,22504.0,208.9202,209.6503,208.7517,209.435,22504.0
2020-11-02 15:20:00,223.86,224.17,223.67,223.91,18607.0,209.538,209.8281,209.3601,209.5848,18607.0
2020-11-02 15:30:00,223.95,224.37,223.09,223.26,31072.0,209.6222,210.0153,208.8172,208.9764,31072.0
2020-11-02 15:40:00,223.3,223.31,222.73,223.24,42790.0,209.0138,209.0232,208.4803,208.9576,42790.0
2020-11-02 15:50:00,223.31,223.89,223.08,223.87,96848.0,209.0232,209.5661,208.8079,209.5473,96848.0
2020-11-03 09:30:00,226.06,227.55,223.86,225.72,75601.0,211.5972,212.9919,209.538,211.279,75601.0
2020-11-03 09:40:00,225.74,226.2,223.25,225.5,29648.0,211.2977,211.7283,208.967,211.0731,29648.0
2020-11-03 09:50:00,224.98,225.59,224.34,224.72,17461.0,210.5863,211.1573,209.9873,210.343,17461.0
2020-11-03 10:00:00,224.77,226.19,224.42,225.29,23256.0,210.3898,211.7189,210.0622,210.8765,23256.0
2020-11-03 10:10:00,225.15,225.38,223.79,225.25,25887.0,210.7454,210.9607,209.4725,210.839,25887.0
2020-11-03 10:20:00,225.7,225.7,224.26,224.53,20417.0,211.2603,211.2603,209.9124,210.1651,20417.0
2020-11-03 10:30:00,224.57,224.68,223.58,224.17,37045.0,210.2026,210.3055,209.2759,209.8281,37045.0
2020-11-03 10:40:00,224.23,224.26,223.03,224.02,59305.0,209.8843,209.9124,208.7611,209.6877,59305.0
2020-11-03 10:50:00,224.02,225.38,223.73,225.13,39445.0,209.6877,210.9607,209.4163,210.7267,39445.0
2020-11-03 11:00:00,225.22,225.36,224.89,225.05,17590.0,210.811,210.942,210.5021,210.6518,17590.0
2020-11-03 11:10:00,225.04,226.08,224.86,225.21,17378.0,210.6425,211.6159,210.474,210.8016,17378.0
2020-11-03 11:20:00,225.3,225.65,224.32,224.44,14938.0,210.8859,211.2135,209.9685,210.0809,14938.0
2020-11-03 11:30:00,224.46,224.76,224.32,224.44,15697.0,210.0996,210.3804,209.9685,210.0809,15697.0
2020-11-03 11:40:00,224.48,224.48,223.61,223.61,10276.0,210.1183,210.1183,209.304,209.304,10276.0
2020-11-03 11:50:00,223.58,223.75,222.68,223.12,13072.0,209.2759,209.435,208.4335,208.8453,13072.0
2020-11-03 12:00:00,223.27,223.43,222.89,223.2,14225.0,208.9857,209.1355,208.63,208.9202,14225.0
2020-11-03 12:10:00,223.26,223.63,222.91,223.48,20714.0,208.9764,209.3227,208.6488,209.1823,20714.0
2020-11-03 12:20:00,223.57,223.67,223.24,223.49,15620.0,209.2665,209.3601,208.9576,209.1916,15620.0
2020-11-03 12:30:00,223.41,223.47,223.21,223.38,23722.0,209.1168,209.1729,208.9296,209.0887,23722.0
2020-11-03 12:40:00,223.38,223.73,223.21,223.71,37224.0,209.0887,209.4163,208.9296,209.3976,37224.0
2020-11-03 12:50:00,223.71,223.71,222.72,222.98,19638.0,209.3976,209.3976,208.4709,208.7143,19638.0
2020-11-03 13:00:00,223.1,223.26,222.86,223.08,15009.0,208.8266,208.9764,208.602,208.8079,15009.0
2020-11-03 13:10:00,223.1,223.8,223.07,223.56,21314.0,208.8266,209.4818,208.7985,209.2572,21314.0
2020-11-03 13:20:00,223.64,224.0,223.41,223.58,17597.0,209.3321,209.669,209.1168,209.2759,17597.0
2020-11-03 13:30:00,223.74,223.77,222.8,223.12,14158.0,209.4257,209.4537,208.5458,208.8453,14158.0
2020-11-03 13:40:00,223.07,223.12,222.2,222.2,14471.0,208.7985,208.8453,207.9842,207.9842,14471.0
2020-11-03 13:50:00,222.3,222.43,221.46,221.76,13299.0,208.0778,208.1995,207.2915,207.5723,13299.0
2020-11-03 14:00:00,221.81,222.39,221.76,222.31,18307.0,207.6191,208.162,207.5723,208.0871,18307.0
2020-11-03 14:10:00,222.37,223.08,222.37,222.61,19937.0,208.1433,208.8079,208.1433,208.368,19937.0
2020-11-03 14:20:00,222.68,222.86,222.09,222.14,16067.0,208.4335,208.602,207.8812,207.928,16067.0
2020-11-03 14:30:00,222.2,224.12,222.15,224.08,23310.0,207.9842,209.7813,207.9374,209.7439,23310.0
2020-11-03 14:40:00,224.08,224.25,223.35,223.64,19078.0,209.7439,209.903,209.0606,209.3321,19078.0
2020-11-03 14:50:00,223.64,223.64,223.2,223.28,14218.0,209.3321,209.3321,208.9202,208.9951,14218.0
2020-11-03 15:00:00,223.21,223.35,223.0,223.22,11617.0,208.9296,209.0606,208.733,208.9389,11617.0
2020-11-03 15:10:00,223.28,223.61,223.19,223.43,17292.0,208.9951,209.304,208.9108,209.1355,17292.0
2020-11-03 15:20:00,223.49,223.86,223.22,223.61,30862.0,209.1916,209.538,208.9389,209.304,30862.0
2020-11-03 15:30:00,223.68,224.93,223.48,224.85,36725.0,209.3695,210.5395,209.1823,210.4646,36725.0
2020-11-03 15:40:00,224.94,225.64,224.51,225.13,51748.0,210.5489,211.2041,210.1464,210.7267,51748.0
2020-11-03 15:50:00,225.1,225.94,224.78,224.78,135604.0,210.6986,211.4849,210.3991,210.3991,135604.0
2020-11-04 09:30:00,226.83,227.23,225.46,226.45,46554.0,212.318,212.6924,211.0356,211.9623,46554.0
2020-11-04 09:40:00,226.51,228.79,226.44,227.91,21783.0,212.0184,214.1526,211.9529,213.3289,21783.0
2020-11-04 09:50:00,227.93,228.86,227.27,228.69,12249.0,213.3476,214.2181,212.7298,214.059,12249.0
2020-11-04 10:00:00,228.75,228.83,228.03,228.39,13140.0,214.1151,214.19,213.4412,213.7782,13140.0
2020-11-04 10:10:00,228.49,229.45,228.35,229.21,12737.0,213.8718,214.7703,213.7407,214.5457,12737.0
2020-11-04 10:20:00,229.32,230.31,229.13,230.1,29782.0,214.6487,215.5753,214.4708,215.3788,29782.0
2020-11-04 10:30:00,230.25,230.78,229.3,229.52,19711.0,215.5192,216.0153,214.6299,214.8359,19711.0
2020-11-04 10:40:00,229.68,230.08,229.26,229.26,8987.0,214.9856,215.36,214.5925,214.5925,8987.0
2020-11-04 10:50:00,229.51,230.17,229.24,229.47,14861.0,214.8265,215.4443,214.5738,214.7891,14861.0
2020-11-04 11:00:00,229.53,229.64,228.55,228.69,11184.0,214.8452,214.9482,213.9279,214.059,11184.0
2020-11-04 11:10:00,228.65,228.69,228.0,228.25,10799.0,214.0215,214.059,213.4131,213.6471,10799.0
2020-11-04 11:20:00,228.03,228.6,228.02,228.51,7920.0,213.4412,213.9747,213.4318,213.8905,7920.0
2020-11-04 11:30:00,228.42,229.06,228.12,228.12,8293.0,213.8062,214.4053,213.5254,213.5254,8293.0
2020-11-04 11:40:00,228.38,228.91,228.15,228.46,10605.0,213.7688,214.2649,213.5535,213.8437,10605.0
2020-11-04 11:50:00,228.7,229.74,228.7,229.47,11461.0,214.0683,215.0418,214.0683,214.7891,11461.0
2020-11-04 12:00:00,229.5,230.0,229.4,229.6,8879.0,214.8171,215.2852,214.7235,214.9107,8879.0
2020-11-04 12:10:00,229.82,230.15,229.56,229.89,6022.0,215.1167,215.4256,214.8733,215.1822,6022.0
2020-11-04 12:20:00,230.04,230.18,229.56,229.56,10718.0,215.3226,215.4536,214.8733,214.8733,10718.0
2020-11-04 12:30:00,229.68,230.4,229.67,230.19,12053.0,214.9856,215.6596,214.9763,215.463,12053.0
2020-11-04 12:40:00,230.33,230.36,229.84,229.91,10817.0,215.594,215.6221,215.1354,215.2009,10817.0
2020-11-04 12:50:00,229.99,230.91,229.95,230.57,13980.0,215.2758,216.1369,215.2384,215.8187,13980.0
2020-11-04 13:00:00,230.73,230.76,229.86,230.19,11626.0,215.9685,215.9965,215.1541,215.463,11626.0
2020-11-04 13:10:00,230.26,230.57,229.89,229.89,15975.0,215.5285,215.8187,215.1822,215.1822,15975.0
2020-11-04 13:20:00,229.93,230.19,229.74,230.1,7901.0,215.2196,215.463,215.0418,215.3788,7901.0
2020-11-04 13:30:00,230.13,230.48,229.98,230.48,16413.0,215.4068,215.7344,215.2664,215.7344,16413.0
2020-11-04 13:40:00,230.34,230.54,229.7,230.1,10397.0,215.6034,215.7906,215.0043,215.3788,10397.0
2020-11-04 13:50:00,230.15,230.57,229.97,230.35,12485.0,215.4256,215.8187,215.2571,215.6128,12485.0
2020-11-04 14:00:00,230.32,230.62,230.16,230.52,10221.0,215.5847,215.8655,215.4349,215.7719,10221.0
2020-11-04 14:10:00,230.52,230.71,229.8,230.12,11410.0,215.7719,215.9497,215.098,215.3975,11410.0
2020-11-04 14:20:00,230.2,230.29,229.77,229.89,10050.0,215.4724,215.5566,215.0699,215.1822,10050.0
2020-11-04 14:30:00,229.99,230.13,229.55,229.56,6495.0,215.2758,215.4068,214.8639,214.8733,6495.0
2020-11-04 14:40:00,229.54,229.54,229.04,229.14,8213.0,214.8546,214.8546,214.3866,214.4802,8213.0
2020-11-04 14:50:00,229.35,229.53,229.06,229.16,6892.0,214.6767,214.8452,214.4053,214.4989,6892.0
2020-11-04 15:00:00,229.26,229.36,228.5,228.78,7396.0,214.5925,214.6861,213.8811,214.1432,7396.0
2020-11-04 15:10:00,228.71,228.96,228.54,228.82,10742.0,214.0777,214.3117,213.9186,214.1806,10742.0
2020-11-04 15:20:00,228.79,229.06,228.57,228.7,9643.0,214.1526,214.4053,213.9466,214.0683,9643.0
2020-11-04 15:30:00,228.86,228.9,228.13,228.29,13995.0,214.2181,214.2555,213.5348,213.6846,13995.0
2020-11-04 15:40:00,228.12,228.37,227.8,227.82,17611.0,213.5254,213.7594,213.2259,213.2446,17611.0
2020-11-04 15:50:00,228.06,228.4,227.42,227.43,53505.0,213.4693,213.7875,212.8702,212.8796,53505.0
2020-11-05 09:30:00,231.0,231.8,229.74,231.63,44927.0,216.2212,216.97,215.0418,216.8109,44927.0
2020-11-05 09:40:00,231.5,232.44,231.16,232.44,23967.0,216.6892,217.5691,216.3709,217.5691,23967.0
2020-11-05 09:50:00,232.43,234.02,232.43,233.42,32082.0,217.5597,219.048,217.5597,218.4864,32082.0
2020-11-05 10:00:00,233.44,234.87,233.08,234.77,34059.0,218.5051,219.8436,218.1681,219.75,34059.0
2020-11-05 10:10:00,234.87,235.47,234.49,235.45,34931.0,219.8436,220.4052,219.4879,220.3865,34931.0
2020-11-05 10:20:00,235.43,235.51,234.78,234.79,23895.0,220.3678,220.4426,219.7593,219.7687,23895.0
2020-11-05 10:30:00,234.9,235.6,234.8,235.16,17085.0,219.8717,220.5269,219.7781,220.115,17085.0
2020-11-05 10:40:00,235.18,235.87,235.17,235.84,13445.0,220.1338,220.7796,220.1244,220.7515,13445.0
2020-11-05 10:50:00,235.79,236.29,235.78,236.22,19938.0,220.7047,221.1727,220.6954,221.1072,19938.0
2020-11-05 11:00:00,236.16,236.86,236.16,236.33,13366.0,221.0511,221.7063,221.0511,221.2102,13366.0
2020-11-05 11:10:00,236.24,237.1,236.09,236.83,17461.0,221.1259,221.9309,220.9855,221.6782,17461.0
2020-11-05 11:20:00,236.76,236.76,236.04,236.05,15140.0,221.6127,221.6127,220.9387,220.9481,15140.0
2020-11-05 11:30:00,236.1,236.24,235.81,236.01,16358.0,220.9949,221.1259,220.7234,220.9107,16358.0
2020-11-05 11:40:00,236.09,236.15,235.85,235.88,13301.0,220.9855,221.0417,220.7609,220.789,13301.0
2020-11-05 11:50:00,235.78,235.88,235.34,235.56,10777.0,220.6954,220.789,220.2835,220.4894,10777.0
2020-11-05 12:00:00,235.59,235.94,235.57,235.85,13569.0,220.5175,220.8451,220.4988,220.7609,13569.0
2020-11-05 12:10:00,235.96,236.03,234.9,234.99,10028.0,220.8638,220.9294,219.8717,219.9559,10028.0
2020-11-05 12:20:00,235.02,235.57,234.42,235.56,11008.0,219.984,220.4988,219.4224,220.4894,11008.0
2020-11-05 12:30:00,235.84,236.26,235.56,236.24,10358.0,220.7515,221.1447,220.4894,221.1259,10358.0
2020-11-05 12:40:00,236.24,236.85,236.13,236.81,11131.0,221.1259,221.6969,221.023,221.6595,11131.0
2020-11-05 12:50:00,236.83,236.97,236.49,236.9,9675.0,221.6782,221.8092,221.3599,221.7437,9675.0
2020-11-05 13:00:00,237.0,237.26,236.91,236.95,9577.0,221.8373,222.0807,221.7531,221.7905,9577.0
2020-11-05 13:10:00,237.05,237.4,236.97,237.24,10466.0,221.8841,222.2117,221.8092,222.062,10466.0
2020-11-05 13:20:00,237.25,237.63,236.41,236.51,14572.0,222.0713,222.427,221.2851,221.3787,14572.0
2020-11-05 13:30:00,236.55,237.19,236.55,237.05,12749.0,221.4161,222.0152,221.4161,221.8841,12749.0
2020-11-05 13:40:00,237.13,237.28,236.94,236.94,14106.0,221.959,222.0994,221.7812,221.7812,14106.0
2020-11-05 13:50:00,237.04,237.06,235.87,236.24,16565.0,221.8748,221.8935,220.7796,221.1259,16565.0
2020-11-05 14:00:00,236.25,236.76,236.25,236.41,21354.0,221.1353,221.6127,221.1353,221.2851,21354.0
2020-11-05 14:10:00,236.43,236.94,236.34,236.87,14165.0,221.3038,221.7812,221.2195,221.7156,14165.0
2020-11-05 14:20:00,236.75,236.97,236.69,236.91,16148.0,221.6033,221.8092,221.5471,221.7531,16148.0
2020-11-05 14:30:00,236.88,236.96,236.53,236.92,20003.0,221.725,221.7999,221.3974,221.7624,20003.0
2020-11-05 14:40:00,236.9,237.25,236.68,236.79,12816.0,221.7437,222.0713,221.5378,221.6407,12816.0
2020-11-05 14:50:00,236.82,236.9,236.27,236.9,24269.0,221.6688,221.7437,221.154,221.7437,24269.0
2020-11-05 15:00:00,236.96,237.2,236.76,237.0,18089.0,221.7999,222.0245,221.6127,221.8373,18089.0
2020-11-05 15:10:00,236.97,237.18,236.75,236.97,13339.0,221.8092,222.0058,221.6033,221.8092,13339.0
2020-11-05 15:20:00,236.88,237.48,236.88,237.36,19378.0,221.725,222.2866,221.725,222.1743,19378.0
2020-11-05 15:30:00,237.36,237.37,236.69,236.74,23056.0,222.1743,222.1836,221.5471,221.5939,23056.0
2020-11-05 15:40:00,236.77,237.22,236.68,237.13,33193.0,221.622,222.0432,221.5378,221.959,33193.0
2020-11-05 15:50:00,237.08,237.37,236.68,236.87,116437.0,221.9122,222.1836,221.5378,221.7156,116437.0
2020-11-06 09:30:00,238.11,238.55,235.55,235.69,59022.0,222.8763,223.2881,220.4801,220.6111,59022.0
2020-11-06 09:40:00,235.41,236.54,235.35,236.24,7682.0,220.349,221.4067,220.2929,221.1259,7682.0
2020-11-06 09:50:00,236.46,236.46,235.72,236.18,7941.0,221.3319,221.3319,220.6392,221.0698,7941.0
2020-11-06 10:00:00,236.08,236.42,235.46,235.56,10959.0,220.9762,221.2944,220.3958,220.4894,10959.0
2020-11-06 10:10:00,235.55,235.88,235.33,235.43,5202.0,220.4801,220.789,220.2742,220.3678,5202.0
2020-11-06 10:20:00,235.4,236.42,235.39,236.35,5885.0,220.3397,221.2944,220.3303,221.2289,5885.0
2020-11-06 10:30:00,236.34,236.49,235.86,236.28,8909.0,221.2195,221.3599,220.7702,221.1634,8909.0
2020-11-06 10:40:00,236.34,237.19,236.33,236.86,8182.0,221.2195,222.0152,221.2102,221.7063,8182.0
2020-11-06 10:50:00,236.87,237.65,236.71,236.81,11582.0,221.7156,222.4457,221.5659,221.6595,11582.0
2020-11-06 11:00:00,236.81,237.77,236.69,237.56,16382.0,221.6595,222.558,221.5471,222.3615,16382.0
2020-11-06 11:10:00,237.45,237.61,237.23,237.36,7793.0,222.2585,222.4083,222.0526,222.1743,7793.0
2020-11-06 11:20:00,237.26,237.29,236.6,236.61,11392.0,222.0807,222.1088,221.4629,221.4723,11392.0
2020-11-06 11:30:00,236.8,237.55,236.79,237.54,11033.0,221.6501,222.3521,221.6407,222.3428,11033.0
2020-11-06 11:40:00,237.54,237.64,237.14,237.57,8459.0,222.3428,222.4364,221.9684,222.3708,8459.0
2020-11-06 11:50:00,237.58,238.31,237.54,238.04,14373.0,222.3802,223.0635,222.3428,222.8108,14373.0
2020-11-06 12:00:00,238.05,238.5,238.05,238.11,11003.0,222.8201,223.2413,222.8201,222.8763,11003.0
2020-11-06 12:10:00,238.2,238.31,237.33,237.33,8825.0,222.9605,223.0635,222.1462,222.1462,8825.0
2020-11-06 12:20:00,237.15,237.41,236.66,237.04,22404.0,221.9777,222.2211,221.5191,221.8748,22404.0
2020-11-06 12:30:00,237.16,237.4,236.46,236.57,8439.0,221.9871,222.2117,221.3319,221.4348,8439.0
2020-11-06 12:40:00,236.6,236.76,236.43,236.73,7368.0,221.4629,221.6127,221.3038,221.5846,7368.0
2020-11-06 12:50:00,236.83,237.15,236.78,237.14,6332.0,221.6782,221.9777,221.6314,221.9684,6332.0
2020-11-06 13:00:00,237.15,237.69,237.12,237.56,8494.0,221.9777,222.4832,221.9496,222.3615,8494.0
2020-11-06 13:10:00,237.49,237.7,237.42,237.61,8303.0,222.296,222.4925,222.2304,222.4083,8303.0
2020-11-06 13:20:00,237.61,237.77,237.21,237.69,8062.0,222.4083,222.558,222.0339,222.4832,8062.0
2020-11-06 13:30:00,237.62,238.17,237.57,238.0,7496.0,222.4176,222.9325,222.3708,222.7733,7496.0
2020-11-06 13:40:00,238.0,238.16,237.8,237.83,8305.0,222.7733,222.9231,222.5861,222.6142,8305.0
2020-11-06 13:50:00,237.89,238.03,237.73,237.84,6480.0,222.6704,222.8014,222.5206,222.6236,6480.0
2020-11-06 14:00:00,237.86,238.01,237.57,237.93,10381.0,222.6423,222.7827,222.3708,222.7078,10381.0
2020-11-06 14:10:00,237.79,238.14,237.78,238.06,14428.0,222.5768,222.9044,222.5674,222.8295,14428.0
2020-11-06 14:20:00,238.02,238.46,237.91,238.41,11973.0,222.7921,223.2039,222.6891,223.1571,11973.0
2020-11-06 14:30:00,238.42,238.47,237.89,237.89,11221.0,223.1665,223.2133,222.6704,222.6704,11221.0
2020-11-06 14:40:00,237.93,238.04,237.66,237.77,9136.0,222.7078,222.8108,222.4551,222.558,9136.0
2020-11-06 14:50:00,237.85,238.07,237.69,237.81,11238.0,222.6329,222.8389,222.4832,222.5955,11238.0
2020-11-06 15:00:00,237.76,237.94,237.41,237.94,13702.0,222.5487,222.7172,222.2211,222.7172,13702.0
2020-11-06 15:10:00,237.87,238.54,237.83,238.45,11168.0,222.6517,223.2788,222.6142,223.1945,11168.0
2020-11-06 15:20:00,238.47,239.05,238.35,238.9,16331.0,223.2133,223.7562,223.1009,223.6158,16331.0
2020-11-06 15:30:00,238.94,239.44,238.81,239.22,25826.0,223.6532,224.1212,223.5315,223.9153,25826.0
2020-11-06 15:40:00,239.18,239.86,239.1,239.86,30192.0,223.8778,224.5143,223.803,224.5143,30192.0
2020-11-06 15:50:00,239.78,239.8,238.36,238.82,73446.0,224.4395,224.4582,223.1103,223.5409,73446.0
2020-11-09 09:30:00,248.97,256.07,246.0,253.1,158430.0,233.0415,239.6873,230.2615,236.9073,158430.0
2020-11-09 09:40:00,253.26,255.37,252.7,253.51,51642.0,237.057,239.032,236.5329,237.291,51642.0
2020-11-09 09:50:00,253.84,253.84,249.62,251.59,42735.0,237.5999,237.5999,233.6499,235.4939,42735.0
2020-11-09 10:00:00,252.06,253.81,251.93,252.11,40391.0,235.9338,237.5718,235.8121,235.9806,40391.0
2020-11-09 10:10:00,252.28,253.96,252.11,253.24,30789.0,236.1397,237.7123,235.9806,237.0383,30789.0
2020-11-09 10:20:00,253.63,253.8,252.92,253.06,26511.0,237.4034,237.5625,236.7388,236.8698,26511.0
2020-11-09 10:30:00,252.8,253.52,252.19,252.28,27991.0,236.6265,237.3004,236.0555,236.1397,27991.0
2020-11-09 10:40:00,252.17,252.7,250.61,251.06,26205.0,236.0368,236.5329,234.5766,234.9978,26205.0
2020-11-09 10:50:00,251.18,251.95,250.33,251.78,25234.0,235.1101,235.8308,234.3145,235.6717,25234.0
2020-11-09 11:00:00,251.87,251.96,250.16,251.68,29676.0,235.756,235.8402,234.1554,235.5781,29676.0
2020-11-09 11:10:00,251.64,251.64,249.17,249.73,29409.0,235.5407,235.5407,233.2287,233.7529,29409.0
2020-11-09 11:20:00,249.74,250.23,249.34,249.68,28923.0,233.7622,234.2209,233.3878,233.7061,28923.0
2020-11-09 11:30:00,249.88,251.87,249.44,251.85,30488.0,233.8933,235.756,233.4814,235.7372,30488.0
2020-11-09 11:40:00,251.79,251.9,251.18,251.8,81913.0,235.6811,235.784,235.1101,235.6904,81913.0
2020-11-09 11:50:00,251.71,251.88,249.86,250.65,49045.0,235.6062,235.7653,233.8746,234.614,49045.0
2020-11-09 12:00:00,250.7,250.86,249.89,250.25,19997.0,234.6608,234.8106,233.9026,234.2396,19997.0
2020-11-09 12:10:00,250.1,250.13,249.53,249.98,16363.0,234.0992,234.1273,233.5657,233.9869,16363.0
2020-11-09 12:20:00,250.0,250.77,249.9,250.46,15451.0,234.0056,234.7263,233.912,234.4362,15451.0
2020-11-09 12:30:00,250.4,250.96,250.24,250.52,15992.0,234.38,234.9042,234.2302,234.4923,15992.0
2020-11-09 12:40:00,250.6,250.84,250.51,250.54,12733.0,234.5672,234.7919,234.483,234.5111,12733.0
2020-11-09 12:50:00,250.65,250.71,249.54,250.3,21421.0,234.614,234.6702,233.575,234.2864,21421.0
2020-11-09 13:00:00,250.34,251.07,250.33,250.9,14038.0,234.3239,235.0071,234.3145,234.848,14038.0
2020-11-09 13:10:00,250.92,251.4,250.71,251.32,10085.0,234.8667,235.316,234.6702,235.2412,10085.0
2020-11-09 13:20:00,251.18,251.46,251.11,251.14,11224.0,235.1101,235.3722,235.0446,235.0727,11224.0
2020-11-09 13:30:00,251.23,251.82,251.2,251.48,16668.0,235.1569,235.7092,235.1288,235.3909,16668.0
2020-11-09 13:40:00,251.26,251.61,251.12,251.24,16063.0,235.185,235.5126,235.0539,235.1663,16063.0
2020-11-09 13:50:00,251.3,251.62,250.79,250.95,15813.0,235.2224,235.522,234.7451,234.8948,15813.0
2020-11-09 14:00:00,251.11,251.14,250.09,250.18,13908.0,235.0446,235.0727,234.0898,234.1741,13908.0
2020-11-09 14:10:00,250.03,250.48,249.8,250.38,15002.0,234.0337,234.4549,233.8184,234.3613,15002.0
2020-11-09 14:20:00,250.28,250.56,249.62,250.46,16141.0,234.2677,234.5298,233.6499,234.4362,16141.0
2020-11-09 14:30:00,250.45,250.96,250.04,250.61,24315.0,234.4268,234.9042,234.043,234.5766,24315.0
2020-11-09 14:40:00,250.61,250.61,249.2,249.54,20465.0,234.5766,234.5766,233.2568,233.575,20465.0
2020-11-09 14:50:00,249.46,249.46,248.97,249.25,17015.0,233.5002,233.5002,233.0415,233.3036,17015.0
2020-11-09 15:00:00,249.13,249.66,249.01,249.19,15437.0,233.1913,233.6874,233.0789,233.2474,15437.0
2020-11-09 15:10:00,249.3,249.66,248.43,248.55,17268.0,233.3504,233.6874,232.536,232.6484,17268.0
2020-11-09 15:20:00,248.48,248.57,247.84,248.42,33733.0,232.5828,232.6671,231.9838,232.5267,33733.0
2020-11-09 15:30:00,248.33,249.36,248.33,249.13,37585.0,232.4424,233.4065,232.4424,233.1913,37585.0
2020-11-09 15:40:00,249.15,249.15,247.98,248.61,44825.0,233.21,233.21,232.1148,232.7045,44825.0
2020-11-09 15:50:00,248.52,248.77,246.09,246.51,108139.0,232.6203,232.8543,230.3458,230.7389,108139.0
2020-11-10 09:30:00,246.72,249.35,246.2,248.45,134056.0,230.9355,233.3972,230.4487,232.5548,134056.0
2020-11-10 09:40:00,248.44,249.22,247.88,248.9,86531.0,232.5454,233.2755,232.0212,232.976,86531.0
2020-11-10 09:50:00,248.84,249.14,248.07,248.65,67909.0,232.9198,233.2006,232.1991,232.742,67909.0
2020-11-10 10:00:00,249.03,249.88,248.71,249.88,21637.0,233.0977,233.8933,232.7981,233.8933,21637.0
2020-11-10 10:10:00,249.82,250.23,249.63,249.72,30952.0,233.8371,234.2209,233.6593,233.7435,30952.0
2020-11-10 10:20:00,249.72,249.72,248.38,249.42,23281.0,233.7435,233.7435,232.4892,233.4627,23281.0
2020-11-10 10:30:00,249.42,249.45,247.43,247.43,28673.0,233.4627,233.4908,231.6,231.6,28673.0
2020-11-10 10:40:00,247.54,247.85,246.63,247.25,20671.0,231.703,231.9932,230.8512,231.4315,20671.0
2020-11-10 10:50:00,247.35,248.2,246.97,246.99,34968.0,231.5251,232.3208,231.1695,231.1882,34968.0
2020-11-10 11:00:00,247.0,249.2,246.84,249.01,33162.0,231.1975,233.2568,231.0478,233.0789,33162.0
2020-11-10 11:10:00,248.9,249.5,248.57,248.83,16091.0,232.976,233.5376,232.6671,232.9105,16091.0
2020-11-10 11:20:00,248.77,249.18,248.38,249.18,11863.0,232.8543,233.2381,232.4892,233.2381,11863.0
2020-11-10 11:30:00,249.18,249.41,248.24,248.36,14871.0,233.2381,233.4534,232.3582,232.4705,14871.0
2020-11-10 11:40:00,248.46,249.09,248.16,248.56,13246.0,232.5641,233.1538,232.2833,232.6577,13246.0
2020-11-10 11:50:00,248.58,248.96,248.41,248.57,12026.0,232.6765,233.0321,232.5173,232.6671,12026.0
2020-11-10 12:00:00,248.43,249.31,248.28,249.09,12944.0,232.536,233.3597,232.3956,233.1538,12944.0
2020-11-10 12:10:00,249.18,249.63,248.74,248.89,30656.0,233.2381,233.6593,232.8262,232.9666,30656.0
2020-11-10 12:20:00,248.89,249.34,248.79,248.79,10354.0,232.9666,233.3878,232.873,232.873,10354.0
2020-11-10 12:30:00,248.95,249.23,248.58,248.58,10134.0,233.0228,233.2849,232.6765,232.6765,10134.0
2020-11-10 12:40:00,248.64,249.16,248.39,249.06,8617.0,232.7326,233.2193,232.4986,233.1257,8617.0
2020-11-10 12:50:00,248.76,248.96,248.59,248.74,13053.0,232.8449,233.0321,232.6858,232.8262,13053.0
2020-11-10 13:00:00,248.8,249.08,248.64,248.89,9060.0,232.8824,233.1445,232.7326,232.9666,9060.0
2020-11-10 13:10:00,248.92,249.13,248.46,249.13,9805.0,232.9947,233.1913,232.5641,233.1913,9805.0
2020-11-10 13:20:00,248.98,249.13,248.22,248.34,13097.0,233.0509,233.1913,232.3395,232.4518,13097.0
2020-11-10 13:30:00,248.39,248.91,248.15,248.88,15941.0,232.4986,232.9853,232.274,232.9573,15941.0
2020-11-10 13:40:00,248.88,249.36,248.79,249.29,11171.0,232.9573,233.4065,232.873,233.341,11171.0
2020-11-10 13:50:00,249.2,249.43,248.72,249.37,9208.0,233.2568,233.4721,232.8075,233.4159,9208.0
2020-11-10 14:00:00,249.55,249.55,248.89,249.19,9455.0,233.5844,233.5844,232.9666,233.2474,9455.0
2020-11-10 14:10:00,249.16,249.16,248.5,249.0,9856.0,233.2193,233.2193,232.6016,233.0696,9856.0
2020-11-10 14:20:00,249.05,249.46,248.51,248.75,13086.0,233.1164,233.5002,232.6109,232.8356,13086.0
2020-11-10 14:30:00,248.79,249.23,248.51,249.01,14685.0,232.873,233.2849,232.6109,233.0789,14685.0
2020-11-10 14:40:00,249.12,249.28,248.37,248.73,16430.0,233.1819,233.3317,232.4799,232.8169,16430.0
2020-11-10 14:50:00,248.7,249.3,248.57,248.76,11217.0,232.7888,233.3504,232.6671,232.8449,11217.0
2020-11-10 15:00:00,248.68,248.86,248.05,248.23,10276.0,232.7701,232.9385,232.1804,232.3488,10276.0
2020-11-10 15:10:00,248.33,248.87,248.18,248.51,13890.0,232.4424,232.9479,232.302,232.6109,13890.0
2020-11-10 15:20:00,248.52,248.68,247.92,248.01,18518.0,232.6203,232.7701,232.0587,232.1429,18518.0
2020-11-10 15:30:00,248.0,248.06,246.53,246.81,19980.0,232.1336,232.1897,230.7576,231.0197,19980.0
2020-11-10 15:40:00,246.8,247.81,246.67,247.75,27292.0,231.0103,231.9557,230.8886,231.8996,27292.0
2020-11-10 15:50:00,247.75,247.99,247.19,247.47,90276.0,231.8996,232.1242,231.3754,231.6375,90276.0
2020-11-11 09:30:00,249.39,249.45,247.58,247.58,30437.0,233.4346,233.4908,231.7404,231.7404,30437.0
2020-11-11 09:40:00,247.59,248.53,247.59,248.08,16436.0,231.7498,232.6297,231.7498,232.2084,16436.0
2020-11-11 09:50:00,248.05,248.2,247.45,247.98,10544.0,232.1804,232.3208,231.6187,232.1148,10544.0
2020-11-11 10:00:00,248.01,248.94,247.92,248.94,13938.0,232.1429,233.0134,232.0587,233.0134,13938.0
2020-11-11 10:10:00,248.77,249.23,248.27,248.27,10039.0,232.8543,233.2849,232.3863,232.3863,10039.0
2020-11-11 10:20:00,248.27,249.09,248.06,248.22,11451.0,232.3863,233.1538,232.1897,232.3395,11451.0
2020-11-11 10:30:00,248.35,248.76,248.1,248.64,11283.0,232.4612,232.8449,232.2272,232.7326,11283.0
2020-11-11 10:40:00,248.72,248.87,248.09,248.4,10381.0,232.8075,232.9479,232.2178,232.508,10381.0
2020-11-11 10:50:00,248.42,248.6,247.95,248.26,17375.0,232.5267,232.6952,232.0868,232.3769,17375.0
2020-11-11 11:00:00,248.25,249.25,248.17,249.05,18133.0,232.3676,233.3036,232.2927,233.1164,18133.0
2020-11-11 11:10:00,248.93,249.19,248.36,248.44,36584.0,233.0041,233.2474,232.4705,232.5454,36584.0
2020-11-11 11:20:00,248.53,248.79,248.42,248.61,25951.0,232.6297,232.873,232.5267,232.7045,25951.0
2020-11-11 11:30:00,248.57,248.66,248.09,248.09,8003.0,232.6671,232.7513,232.2178,232.2178,8003.0
2020-11-11 11:40:00,248.06,248.19,247.45,248.19,12356.0,232.1897,232.3114,231.6187,232.3114,12356.0
2020-11-11 11:50:00,248.17,248.87,248.05,248.73,8629.0,232.2927,232.9479,232.1804,232.8169,8629.0
2020-11-11 12:00:00,248.84,249.13,248.65,249.03,32138.0,232.9198,233.1913,232.742,233.0977,32138.0
2020-11-11 12:10:00,249.0,249.14,248.76,248.93,26100.0,233.0696,233.2006,232.8449,233.0041,26100.0
2020-11-11 12:20:00,248.94,249.15,248.87,249.08,13203.0,233.0134,233.21,232.9479,233.1445,13203.0
2020-11-11 12:30:00,249.16,249.68,249.16,249.47,6926.0,233.2193,233.7061,233.2193,233.5095,6926.0
2020-11-11 12:40:00,249.58,250.46,249.54,250.22,10520.0,233.6125,234.4362,233.575,234.2115,10520.0
2020-11-11 12:50:00,250.28,250.63,250.25,250.48,6459.0,234.2677,234.5953,234.2396,234.4549,6459.0
2020-11-11 13:00:00,250.47,250.68,250.26,250.28,7836.0,234.4455,234.6421,234.249,234.2677,7836.0
2020-11-11 13:10:00,250.25,250.73,250.23,250.73,8873.0,234.2396,234.6889,234.2209,234.6889,8873.0
2020-11-11 13:20:00,250.75,251.07,250.61,250.67,9144.0,234.7076,235.0071,234.5766,234.6327,9144.0
2020-11-11 13:30:00,250.63,250.9,250.48,250.79,8620.0,234.5953,234.848,234.4549,234.7451,8620.0
2020-11-11 13:40:00,250.72,251.08,250.72,250.87,11890.0,234.6795,235.0165,234.6795,234.8199,11890.0
2020-11-11 13:50:00,250.82,250.95,250.48,250.51,6276.0,234.7731,234.8948,234.4549,234.483,6276.0
2020-11-11 14:00:00,250.52,250.86,250.34,250.36,6937.0,234.4923,234.8106,234.3239,234.3426,6937.0
2020-11-11 14:10:00,250.37,250.51,249.93,249.94,14861.0,234.3519,234.483,233.9401,233.9494,14861.0
2020-11-11 14:20:00,249.93,250.18,249.39,249.39,10388.0,233.9401,234.1741,233.4346,233.4346,10388.0
2020-11-11 14:30:00,249.46,249.58,249.04,249.15,9653.0,233.5002,233.6125,233.107,233.21,9653.0
2020-11-11 14:40:00,249.09,249.09,248.43,248.44,5570.0,233.1538,233.1538,232.536,232.5454,5570.0
2020-11-11 14:50:00,248.45,248.95,248.25,248.72,46782.0,232.5548,233.0228,232.3676,232.8075,46782.0
2020-11-11 15:00:00,248.79,248.87,248.2,248.6,18323.0,232.873,232.9479,232.3208,232.6952,18323.0
2020-11-11 15:10:00,248.57,248.78,248.39,248.5,11812.0,232.6671,232.8637,232.4986,232.6016,11812.0
2020-11-11 15:20:00,248.37,248.56,248.16,248.31,22475.0,232.4799,232.6577,232.2833,232.4237,22475.0
2020-11-11 15:30:00,248.27,248.75,248.18,248.52,10942.0,232.3863,232.8356,232.302,232.6203,10942.0
2020-11-11 15:40:00,248.49,248.77,248.26,248.43,18637.0,232.5922,232.8543,232.3769,232.536,18637.0
2020-11-11 15:50:00,248.49,248.68,248.14,248.23,67978.0,232.5922,232.7701,232.2646,232.3488,67978.0
2020-11-12 09:30:00,247.88,250.0,247.53,249.53,58880.0,232.0212,234.0056,231.6936,233.5657,58880.0
2020-11-12 09:40:00,249.36,249.62,248.74,248.74,16380.0,233.4065,233.6499,232.8262,232.8262,16380.0
2020-11-12 09:50:00,248.81,249.24,248.74,248.98,8071.0,232.8917,233.2942,232.8262,233.0509,8071.0
2020-11-12 10:00:00,248.97,249.39,248.34,249.39,11892.0,233.0415,233.4346,232.4518,233.4346,11892.0
2020-11-12 10:10:00,249.29,250.12,249.13,250.09,18893.0,233.341,234.1179,233.1913,234.0898,18893.0
2020-11-12 10:20:00,250.07,250.18,249.44,249.62,9031.0,234.0711,234.1741,233.4814,233.6499,9031.0
2020-11-12 10:30:00,249.59,250.52,249.59,250.4,18644.0,233.6218,234.4923,233.6218,234.38,18644.0
2020-11-12 10:40:00,250.4,250.67,250.05,250.07,18647.0,234.38,234.6327,234.0524,234.0711,18647.0
2020-11-12 10:50:00,250.12,250.78,250.08,250.45,15088.0,234.1179,234.7357,234.0805,234.4268,15088.0
2020-11-12 11:00:00,250.39,250.48,249.38,249.44,9853.0,234.3707,234.4549,233.4253,233.4814,9853.0
2020-11-12 11:10:00,249.39,249.39,248.53,248.8,9952.0,233.4346,233.4346,232.6297,232.8824,9952.0
2020-11-12 11:20:00,248.73,248.81,248.37,248.65,7657.0,232.8169,232.8917,232.4799,232.742,7657.0
2020-11-12 11:30:00,248.65,248.8,248.41,248.44,12675.0,232.742,232.8824,232.5173,232.5454,12675.0
2020-11-12 11:40:00,248.38,248.56,248.06,248.28,4964.0,232.4892,232.6577,232.1897,232.3956,4964.0
2020-11-12 11:50:00,248.29,248.57,248.15,248.39,6304.0,232.405,232.6671,232.274,232.4986,6304.0
2020-11-12 12:00:00,248.45,248.92,248.33,248.92,7158.0,232.5548,232.9947,232.4424,232.9947,7158.0
2020-11-12 12:10:00,248.78,248.91,248.46,248.58,5916.0,232.8637,232.9853,232.5641,232.6765,5916.0
2020-11-12 12:20:00,248.65,248.83,248.08,248.09,8995.0,232.742,232.9105,232.2084,232.2178,8995.0
2020-11-12 12:30:00,248.16,248.36,247.98,247.98,7917.0,232.2833,232.4705,232.1148,232.1148,7917.0
2020-11-12 12:40:00,247.97,247.99,247.28,247.28,3641.0,232.1055,232.1242,231.4596,231.4596,3641.0
2020-11-12 12:50:00,247.36,247.38,247.08,247.24,12171.0,231.5345,231.5532,231.2724,231.4222,12171.0
2020-11-12 13:00:00,247.23,247.81,247.07,247.42,12269.0,231.4128,231.9557,231.2631,231.5907,12269.0
2020-11-12 13:10:00,247.36,247.47,246.94,247.41,9508.0,231.5345,231.6375,231.1414,231.5813,9508.0
2020-11-12 13:20:00,247.47,247.71,247.2,247.7,17688.0,231.6375,231.8621,231.3847,231.8528,17688.0
2020-11-12 13:30:00,247.69,248.3,247.62,248.04,10253.0,231.8434,232.4144,231.7779,232.171,10253.0
2020-11-12 13:40:00,247.97,248.03,247.8,247.98,4018.0,232.1055,232.1616,231.9464,232.1148,4018.0
2020-11-12 13:50:00,248.03,248.58,247.98,248.58,9637.0,232.1616,232.6765,232.1148,232.6765,9637.0
2020-11-12 14:00:00,248.51,248.83,248.3,248.31,8838.0,232.6109,232.9105,232.4144,232.4237,8838.0
2020-11-12 14:10:00,248.31,248.5,248.12,248.22,9392.0,232.4237,232.6016,232.2459,232.3395,9392.0
2020-11-12 14:20:00,248.22,248.72,248.14,248.65,11869.0,232.3395,232.8075,232.2646,232.742,11869.0
2020-11-12 14:30:00,248.58,249.07,248.41,248.65,8177.0,232.6765,233.1351,232.5173,232.742,8177.0
2020-11-12 14:40:00,248.53,248.65,248.37,248.65,9348.0,232.6297,232.742,232.4799,232.742,9348.0
2020-11-12 14:50:00,248.46,248.75,247.99,248.26,11842.0,232.5641,232.8356,232.1242,232.3769,11842.0
2020-11-12 15:00:00,248.28,248.31,247.67,248.13,9480.0,232.3956,232.4237,231.8247,232.2552,9480.0
2020-11-12 15:10:00,248.18,248.73,247.93,248.41,11003.0,232.302,232.8169,232.068,232.5173,11003.0
2020-11-12 15:20:00,248.45,248.91,248.15,248.39,14431.0,232.5548,232.9853,232.274,232.4986,14431.0
2020-11-12 15:30:00,248.29,248.55,247.98,248.55,11029.0,232.405,232.6484,232.1148,232.6484,11029.0
2020-11-12 15:40:00,248.56,248.76,248.03,248.36,15044.0,232.6577,232.8449,232.1616,232.4705,15044.0
2020-11-12 15:50:00,248.47,249.62,248.44,249.62,44087.0,232.5735,233.6499,232.5454,233.6499,44087.0
2020-11-13 09:30:00,250.0,251.26,249.86,249.87,24206.0,234.0056,235.185,233.8746,233.8839,24206.0
2020-11-13 09:40:00,249.95,251.21,249.61,251.13,10250.0,233.9588,235.1382,233.6406,235.0633,10250.0
2020-11-13 09:50:00,251.37,252.41,251.24,252.0,22235.0,235.288,236.2614,235.1663,235.8776,22235.0
2020-11-13 10:00:00,252.16,252.3,250.93,251.01,17953.0,236.0274,236.1585,234.8761,234.951,17953.0
2020-11-13 10:10:00,251.0,251.51,250.63,250.65,11885.0,234.9416,235.419,234.5953,234.614,11885.0
2020-11-13 10:20:00,250.72,251.68,250.48,251.68,12911.0,234.6795,235.5781,234.4549,235.5781,12911.0
2020-11-13 10:30:00,251.77,252.08,251.71,251.75,6971.0,235.6624,235.9525,235.6062,235.6436,6971.0
2020-11-13 10:40:00,251.8,252.26,251.8,252.17,8399.0,235.6904,236.121,235.6904,236.0368,8399.0
2020-11-13 10:50:00,252.12,252.12,251.12,251.3,8302.0,235.99,235.99,235.0539,235.2224,8302.0
2020-11-13 11:00:00,251.43,251.84,251.35,251.77,6410.0,235.3441,235.7279,235.2692,235.6624,6410.0
2020-11-13 11:10:00,251.71,251.88,251.5,251.51,4546.0,235.6062,235.7653,235.4096,235.419,4546.0
2020-11-13 11:20:00,251.52,251.8,251.3,251.3,9332.0,235.4284,235.6904,235.2224,235.2224,9332.0
2020-11-13 11:30:00,251.26,251.78,251.06,251.66,6447.0,235.185,235.6717,234.9978,235.5594,6447.0
2020-11-13 11:40:00,251.59,252.0,251.59,251.92,8997.0,235.4939,235.8776,235.4939,235.8028,8997.0
2020-11-13 11:50:00,251.95,252.16,251.8,252.04,3692.0,235.8308,236.0274,235.6904,235.9151,3692.0
2020-11-13 12:00:00,252.09,252.41,252.05,252.41,8642.0,235.9619,236.2614,235.9244,236.2614,8642.0
2020-11-13 12:10:00,252.42,252.54,252.29,252.46,13517.0,236.2708,236.3831,236.1491,236.3082,13517.0
2020-11-13 12:20:00,252.45,252.93,252.44,252.89,12241.0,236.2989,236.7481,236.2895,236.7107,12241.0
2020-11-13 12:30:00,252.92,253.21,252.92,253.03,12461.0,236.7388,237.0102,236.7388,236.8418,12461.0
2020-11-13 12:40:00,253.04,253.29,252.9,252.91,7977.0,236.8511,237.0851,236.7201,236.7294,7977.0
2020-11-13 12:50:00,252.9,253.44,252.86,253.44,9776.0,236.7201,237.2255,236.6826,237.2255,9776.0
2020-11-13 13:00:00,253.58,254.03,253.38,254.0,10332.0,237.3566,237.7778,237.1694,237.7497,10332.0
2020-11-13 13:10:00,253.98,253.98,253.28,253.96,7076.0,237.731,237.731,237.0758,237.7123,7076.0
2020-11-13 13:20:00,254.03,254.12,253.78,253.99,5506.0,237.7778,237.862,237.5438,237.7403,5506.0
2020-11-13 13:30:00,253.94,254.48,253.81,254.41,12687.0,237.6935,238.199,237.5718,238.1335,12687.0
2020-11-13 13:40:00,254.36,254.43,254.12,254.24,7916.0,238.0867,238.1522,237.862,237.9743,7916.0
2020-11-13 13:50:00,254.3,254.77,254.19,254.74,8804.0,238.0305,238.4704,237.9275,238.4424,8804.0
2020-11-13 14:00:00,254.62,254.92,254.61,254.92,5055.0,238.33,238.6108,238.3207,238.6108,5055.0
2020-11-13 14:10:00,254.93,255.3,254.64,255.16,19237.0,238.6202,238.9665,238.3487,238.8355,19237.0
2020-11-13 14:20:00,255.17,255.6,255.02,255.18,12738.0,238.8448,239.2473,238.7044,238.8542,12738.0
2020-11-13 14:30:00,255.2,255.22,254.55,254.65,17817.0,238.8729,238.8916,238.2645,238.3581,17817.0
2020-11-13 14:40:00,254.75,254.75,254.42,254.51,7679.0,238.4517,238.4517,238.1428,238.2271,7679.0
2020-11-13 14:50:00,254.52,254.9,254.52,254.61,13832.0,238.2364,238.5921,238.2364,238.3207,13832.0
2020-11-13 15:00:00,254.78,254.78,254.27,254.27,6454.0,238.4798,238.4798,238.0024,238.0024,6454.0
2020-11-13 15:10:00,254.28,254.3,253.59,253.79,9557.0,238.0118,238.0305,237.3659,237.5531,9557.0
2020-11-13 15:20:00,253.81,254.28,253.52,254.26,11385.0,237.5718,238.0118,237.3004,237.9931,11385.0
2020-11-13 15:30:00,254.26,255.15,254.2,255.03,21725.0,237.9931,238.8261,237.9369,238.7138,21725.0
2020-11-13 15:40:00,255.07,255.53,255.01,255.43,22876.0,238.7512,239.1818,238.6951,239.0882,22876.0
2020-11-13 15:50:00,255.46,255.54,254.87,255.11,52803.0,239.1163,239.1912,238.564,238.7887,52803.0
2020-11-16 09:30:00,258.75,259.78,256.0,256.86,62436.0,242.1958,243.1599,239.6217,240.4267,62436.0
2020-11-16 09:40:00,256.63,257.46,255.25,255.67,19981.0,240.2114,240.9883,238.9197,239.3129,19981.0
2020-11-16 09:50:00,255.59,255.6,253.69,254.4,15165.0,239.238,239.2473,237.4595,238.1241,15165.0
2020-11-16 10:00:00,254.33,254.33,253.24,253.58,22056.0,238.0586,238.0586,237.0383,237.3566,22056.0
2020-11-16 10:10:00,253.76,253.76,252.87,253.1,31537.0,237.525,237.525,236.692,236.9073,31537.0
2020-11-16 10:20:00,253.1,254.06,253.07,253.99,18180.0,236.9073,237.8059,236.8792,237.7403,18180.0
2020-11-16 10:30:00,254.0,254.09,253.56,253.75,14322.0,237.7497,237.8339,237.3378,237.5157,14322.0
2020-11-16 10:40:00,253.67,254.19,253.59,254.11,10508.0,237.4408,237.9275,237.3659,237.8527,10508.0
2020-11-16 10:50:00,254.08,254.87,254.05,254.79,23499.0,237.8246,238.564,237.7965,238.4892,23499.0
2020-11-16 11:00:00,254.79,254.79,254.24,254.4,20582.0,238.4892,238.4892,237.9743,238.1241,20582.0
2020-11-16 11:10:00,254.45,254.77,254.45,254.65,11172.0,238.1709,238.4704,238.1709,238.3581,11172.0
2020-11-16 11:20:00,254.73,254.77,254.25,254.61,14320.0,238.433,238.4704,237.9837,238.3207,14320.0
2020-11-16 11:30:00,254.6,254.69,254.39,254.6,10341.0,238.3113,238.3955,238.1147,238.3113,10341.0
2020-11-16 11:40:00,254.6,254.69,254.37,254.4,12526.0,238.3113,238.3955,238.096,238.1241,12526.0
2020-11-16 11:50:00,254.41,254.79,254.26,254.63,17285.0,238.1335,238.4892,237.9931,238.3394,17285.0
2020-11-16 12:00:00,254.59,254.67,254.05,254.21,8958.0,238.3019,238.3768,237.7965,237.9463,8958.0
2020-11-16 12:10:00,254.2,254.54,254.05,254.19,8609.0,237.9369,238.2551,237.7965,237.9275,8609.0
2020-11-16 12:20:00,254.17,254.23,253.62,253.74,9553.0,237.9088,237.965,237.394,237.5063,9553.0
2020-11-16 12:30:00,253.79,254.2,253.67,254.02,17750.0,237.5531,237.9369,237.4408,237.7684,17750.0
2020-11-16 12:40:00,253.99,254.23,253.83,254.07,8036.0,237.7403,237.965,237.5906,237.8152,8036.0
2020-11-16 12:50:00,254.23,254.79,254.0,254.55,11839.0,237.965,238.4892,237.7497,238.2645,11839.0
2020-11-16 13:00:00,254.62,255.17,254.41,254.91,11528.0,238.33,238.8448,238.1335,238.6015,11528.0
2020-11-16 13:10:00,254.86,254.93,254.69,254.93,10387.0,238.5547,238.6202,238.3955,238.6202,10387.0
2020-11-16 13:20:00,254.9,254.94,254.61,254.79,18849.0,238.5921,238.6296,238.3207,238.4892,18849.0
2020-11-16 13:30:00,254.71,255.21,254.71,255.01,9825.0,238.4143,238.8823,238.4143,238.6951,9825.0
2020-11-16 13:40:00,255.04,255.16,254.71,255.01,10148.0,238.7232,238.8355,238.4143,238.6951,10148.0
2020-11-16 13:50:00,255.06,256.03,255.04,255.61,10142.0,238.7419,239.6498,238.7232,239.2567,10142.0
2020-11-16 14:00:00,255.53,255.81,255.35,255.71,8411.0,239.1818,239.4439,239.0133,239.3503,8411.0
2020-11-16 14:10:00,255.65,256.27,255.57,255.96,13234.0,239.2941,239.8745,239.2192,239.5843,13234.0
2020-11-16 14:20:00,255.96,256.03,255.7,255.98,20845.0,239.5843,239.6498,239.3409,239.603,20845.0
2020-11-16 14:30:00,255.97,256.22,255.77,255.88,18840.0,239.5937,239.8277,239.4065,239.5094,18840.0
2020-11-16 14:40:00,255.88,256.26,255.63,256.08,47006.0,239.5094,239.8651,239.2754,239.6966,47006.0
2020-11-16 14:50:00,256.09,256.54,255.94,256.41,12806.0,239.706,240.1272,239.5656,240.0055,12806.0
2020-11-16 15:00:00,256.37,256.46,255.75,256.22,56268.0,239.9681,240.0523,239.3877,239.8277,56268.0
2020-11-16 15:10:00,256.2,256.68,255.81,256.22,24339.0,239.8089,240.2582,239.4439,239.8277,24339.0
2020-11-16 15:20:00,256.17,256.69,256.06,256.25,12796.0,239.7809,240.2676,239.6779,239.8557,12796.0
2020-11-16 15:30:00,256.3,256.75,256.13,256.37,17344.0,239.9025,240.3238,239.7434,239.9681,17344.0
2020-11-16 15:40:00,256.45,257.13,256.39,256.93,19349.0,240.0429,240.6794,239.9868,240.4922,19349.0
2020-11-16 15:50:00,256.95,258.43,256.9,258.34,137656.0,240.511,241.8963,240.4642,241.812,137656.0
2020-11-17 09:30:00,255.22,256.9,255.12,256.39,54951.0,238.8916,240.4642,238.798,239.9868,54951.0
2020-11-17 09:40:00,256.28,256.28,255.01,255.88,19365.0,239.8838,239.8838,238.6951,239.5094,19365.0
2020-11-17 09:50:00,255.92,255.92,254.14,254.39,24113.0,239.5469,239.5469,237.8807,238.1147,24113.0
2020-11-17 10:00:00,254.34,255.65,254.19,255.5,24580.0,238.0679,239.2941,237.9275,239.1537,24580.0
2020-11-17 10:10:00,255.55,255.86,254.87,255.13,23250.0,239.2005,239.4907,238.564,238.8074,23250.0
2020-11-17 10:20:00,255.13,256.15,255.01,255.59,21487.0,238.8074,239.7621,238.6951,239.238,21487.0
2020-11-17 10:30:00,255.6,255.9,255.28,255.4,18840.0,239.2473,239.5281,238.9478,239.0601,18840.0
2020-11-17 10:40:00,255.43,255.78,255.28,255.63,27923.0,239.0882,239.4158,238.9478,239.2754,27923.0
2020-11-17 10:50:00,255.59,256.93,255.51,256.93,19302.0,239.238,240.4922,239.1631,240.4922,19302.0
2020-11-17 11:00:00,256.94,257.08,256.46,256.51,19894.0,240.5016,240.6326,240.0523,240.0991,19894.0
2020-11-17 11:10:00,256.51,256.65,256.45,256.47,15748.0,240.0991,240.2302,240.0429,240.0617,15748.0
2020-11-17 11:20:00,256.54,256.64,255.89,256.54,14884.0,240.1272,240.2208,239.5188,240.1272,14884.0
2020-11-17 11:30:00,256.35,256.68,256.22,256.66,5792.0,239.9493,240.2582,239.8277,240.2395,5792.0
2020-11-17 11:40:00,256.65,257.3,256.65,257.06,4063.0,240.2302,240.8386,240.2302,240.6139,4063.0
2020-11-17 11:50:00,256.98,257.55,256.86,257.22,5836.0,240.539,241.0726,240.4267,240.7637,5836.0
2020-11-17 12:00:00,257.17,257.83,257.03,257.67,10485.0,240.7169,241.3347,240.5858,241.1849,10485.0
2020-11-17 12:10:00,257.69,258.37,257.12,258.33,11590.0,241.2036,241.8401,240.6701,241.8027,11590.0
2020-11-17 12:20:00,258.31,259.17,258.06,259.0,22878.0,241.784,242.5889,241.5499,242.4298,22878.0
2020-11-17 12:30:00,259.0,259.18,258.69,259.18,11369.0,242.4298,242.5983,242.1396,242.5983,11369.0
2020-11-17 12:40:00,259.16,259.47,258.57,258.65,13958.0,242.5796,242.8697,242.0273,242.1022,13958.0
2020-11-17 12:50:00,258.72,258.83,258.25,258.45,11278.0,242.1677,242.2707,241.7278,241.915,11278.0
2020-11-17 13:00:00,258.51,258.93,258.2,258.77,4822.0,241.9712,242.3643,241.681,242.2145,4822.0
2020-11-17 13:10:00,258.71,258.71,258.46,258.59,6216.0,242.1584,242.1584,241.9244,242.046,6216.0
2020-11-17 13:20:00,258.15,258.34,258.04,258.16,3356.0,241.6342,241.812,241.5312,241.6435,3356.0
2020-11-17 13:30:00,258.03,258.16,256.99,257.49,9100.0,241.5219,241.6435,240.5484,241.0164,9100.0
2020-11-17 13:40:00,257.59,257.77,257.14,257.31,6748.0,241.11,241.2785,240.6888,240.8479,6748.0
2020-11-17 13:50:00,257.1,257.2,256.9,257.06,3909.0,240.6514,240.745,240.4642,240.6139,3909.0
2020-11-17 14:00:00,257.16,257.82,257.16,257.82,5749.0,240.7075,241.3253,240.7075,241.3253,5749.0
2020-11-17 14:10:00,257.83,258.08,257.56,257.94,7473.0,241.3347,241.5687,241.0819,241.4376,7473.0
2020-11-17 14:20:00,257.9,258.1,257.65,257.85,5887.0,241.4002,241.5874,241.1662,241.3534,5887.0
2020-11-17 14:30:00,257.88,257.88,257.35,257.36,4230.0,241.3815,241.3815,240.8854,240.8947,4230.0
2020-11-17 14:40:00,257.3,257.61,257.2,257.56,9042.0,240.8386,241.1287,240.745,241.0819,9042.0
2020-11-17 14:50:00,257.58,257.64,257.44,257.63,4287.0,241.1007,241.1568,240.9696,241.1475,4287.0
2020-11-17 15:00:00,257.58,257.59,257.1,257.1,11870.0,241.1007,241.11,240.6514,240.6514,11870.0
2020-11-17 15:10:00,257.17,257.46,256.92,257.24,17622.0,240.7169,240.9883,240.4829,240.7824,17622.0
2020-11-17 15:20:00,257.13,257.13,256.43,256.65,8027.0,240.6794,240.6794,240.0242,240.2302,8027.0
2020-11-17 15:30:00,256.63,256.75,256.35,256.42,13180.0,240.2114,240.3238,239.9493,240.0149,13180.0
2020-11-17 15:40:00,256.47,256.95,256.44,256.92,17063.0,240.0617,240.511,240.0336,240.4829,17063.0
2020-11-17 15:50:00,256.86,257.26,256.33,257.1,46279.0,240.4267,240.8011,239.9306,240.6514,46279.0
2020-11-18 09:30:00,257.42,257.75,255.26,255.7,45344.0,240.9509,241.2598,238.9291,239.3409,45344.0
2020-11-18 09:40:00,255.92,256.67,253.62,254.35,31771.0,239.5469,240.2489,237.394,238.0773,31771.0
2020-11-18 09:50:00,254.59,255.27,253.48,254.79,31934.0,238.3019,238.9384,237.263,238.4892,31934.0
2020-11-18 10:00:00,254.79,255.21,254.58,254.84,63122.0,238.4892,238.8823,238.2926,238.536,63122.0
2020-11-18 10:10:00,254.7,256.18,254.6,255.83,8834.0,238.4049,239.7902,238.3113,239.4626,8834.0
2020-11-18 10:20:00,255.8,256.77,255.79,256.5,6591.0,239.4345,240.3425,239.4252,240.0897,6591.0
2020-11-18 10:30:00,256.18,256.63,256.09,256.35,29937.0,239.7902,240.2114,239.706,239.9493,29937.0
2020-11-18 10:40:00,256.35,256.4,255.76,256.29,7828.0,239.9493,239.9961,239.3971,239.8932,7828.0
2020-11-18 10:50:00,256.35,256.43,255.67,255.72,7618.0,239.9493,240.0242,239.3129,239.3597,7618.0
2020-11-18 11:00:00,255.72,255.95,255.5,255.53,3686.0,239.3597,239.5749,239.1537,239.1818,3686.0
2020-11-18 11:10:00,255.5,255.8,254.82,255.25,11634.0,239.1537,239.4345,238.5172,238.9197,11634.0
2020-11-18 11:20:00,255.16,255.27,254.86,254.89,11653.0,238.8355,238.9384,238.5547,238.5828,11653.0
2020-11-18 11:30:00,254.85,255.04,254.67,254.84,16256.0,238.5453,238.7232,238.3768,238.536,16256.0
2020-11-18 11:40:00,255.0,255.46,254.67,254.85,7416.0,238.6857,239.1163,238.3768,238.5453,7416.0
2020-11-18 11:50:00,254.76,254.76,253.79,253.92,3114.0,238.4611,238.4611,237.5531,237.6748,3114.0
2020-11-18 12:00:00,253.92,254.57,253.75,254.57,8736.0,237.6748,238.2832,237.5157,238.2832,8736.0
2020-11-18 12:10:00,254.61,254.71,253.99,254.07,10722.0,238.3207,238.4143,237.7403,237.8152,10722.0
2020-11-18 12:20:00,254.07,254.07,253.58,253.73,10779.0,237.8152,237.8152,237.3566,237.497,10779.0
2020-11-18 12:30:00,253.91,254.3,253.75,254.3,6374.0,237.6655,238.0305,237.5157,238.0305,6374.0
2020-11-18 12:40:00,254.31,254.31,253.91,254.12,12429.0,238.0399,238.0399,237.6655,237.862,12429.0
2020-11-18 12:50:00,254.04,254.17,253.75,253.93,8891.0,237.7871,237.9088,237.5157,237.6842,8891.0
2020-11-18 13:00:00,253.96,254.36,253.86,254.27,8011.0,237.7123,238.0867,237.6187,238.0024,8011.0
2020-11-18 13:10:00,254.17,254.35,253.92,254.12,9615.0,237.9088,238.0773,237.6748,237.862,9615.0
2020-11-18 13:20:00,254.17,254.17,253.34,253.34,8111.0,237.9088,237.9088,237.1319,237.1319,8111.0
2020-11-18 13:30:00,253.39,253.7,253.24,253.39,18767.0,237.1787,237.4689,237.0383,237.1787,18767.0
2020-11-18 13:40:00,253.39,253.39,252.45,252.46,10753.0,237.1787,237.1787,236.2989,236.3082,10753.0
2020-11-18 13:50:00,252.44,253.13,252.2,252.73,63311.0,236.2895,236.9354,236.0649,236.5609,63311.0
2020-11-18 14:00:00,252.94,253.12,252.25,253.12,10786.0,236.7575,236.926,236.1117,236.926,10786.0
2020-11-18 14:10:00,253.03,253.03,252.1,252.11,9420.0,236.8418,236.8418,235.9713,235.9806,9420.0
2020-11-18 14:20:00,252.12,252.14,251.63,252.08,10835.0,235.99,236.0087,235.5313,235.9525,10835.0
2020-11-18 14:30:00,252.06,252.35,251.68,252.24,7848.0,235.9338,236.2053,235.5781,236.1023,7848.0
2020-11-18 14:40:00,252.25,252.55,251.99,252.17,10352.0,236.1117,236.3925,235.8683,236.0368,10352.0
2020-11-18 14:50:00,252.22,252.6,252.18,252.18,8305.0,236.0836,236.4393,236.0461,236.0461,8305.0
2020-11-18 15:00:00,252.2,252.61,251.78,252.47,18456.0,236.0649,236.4486,235.6717,236.3176,18456.0
2020-11-18 15:10:00,252.46,252.91,252.14,252.19,22710.0,236.3082,236.7294,236.0087,236.0555,22710.0
2020-11-18 15:20:00,252.19,252.27,251.46,251.47,25433.0,236.0555,236.1304,235.3722,235.3816,25433.0
2020-11-18 15:30:00,251.43,251.76,251.05,251.3,21418.0,235.3441,235.653,234.9884,235.2224,21418.0
2020-11-18 15:40:00,251.4,251.62,250.94,251.19,31126.0,235.316,235.522,234.8855,235.1195,31126.0
2020-11-18 15:50:00,251.24,251.35,250.23,250.42,76948.0,235.1663,235.2692,234.2209,234.3987,76948.0
2020-11-19 09:30:00,245.95,246.87,243.0,243.67,257203.0,230.2147,231.0759,227.4534,228.0806,257203.0
2020-11-19 09:40:00,243.67,245.07,243.56,244.36,139491.0,228.0806,229.391,227.9776,228.7264,139491.0
2020-11-19 09:50:00,244.22,244.65,241.12,241.31,80745.0,228.5954,228.9979,225.6937,225.8716,80745.0
2020-11-19 10:00:00,241.29,243.25,240.32,243.25,130376.0,225.8528,227.6875,224.9449,227.6875,130376.0
2020-11-19 10:10:00,243.44,243.88,242.69,242.95,30962.0,227.8653,228.2771,227.1633,227.4066,30962.0
2020-11-19 10:20:00,242.76,243.64,242.68,243.1,44875.0,227.2288,228.0525,227.1539,227.547,44875.0
2020-11-19 10:30:00,243.02,243.76,242.67,243.56,44839.0,227.4722,228.1648,227.1446,227.9776,44839.0
2020-11-19 10:40:00,243.56,244.44,243.15,243.73,71830.0,227.9776,228.8013,227.5939,228.1367,71830.0
2020-11-19 10:50:00,243.56,243.56,241.25,241.33,49829.0,227.9776,227.9776,225.8154,225.8903,49829.0
2020-11-19 11:00:00,241.38,241.4,240.2,240.72,69845.0,225.9371,225.9558,224.8326,225.3193,69845.0
2020-11-19 11:10:00,240.68,240.79,240.01,240.49,45677.0,225.2819,225.3848,224.6547,225.104,45677.0
2020-11-19 11:20:00,240.51,240.97,239.62,239.68,45115.0,225.1228,225.5533,224.2897,224.3459,45115.0
2020-11-19 11:30:00,239.77,239.79,238.93,239.09,26262.0,224.4301,224.4488,223.6438,223.7936,26262.0
2020-11-19 11:40:00,239.19,240.8,239.09,240.8,35186.0,223.8872,225.3942,223.7936,225.3942,35186.0
2020-11-19 11:50:00,240.89,240.89,240.26,240.55,22953.0,225.4784,225.4784,224.8887,225.1602,22953.0
2020-11-19 12:00:00,240.61,241.14,240.54,240.75,13668.0,225.2164,225.7124,225.1508,225.3474,13668.0
2020-11-19 12:10:00,240.7,241.34,240.65,240.85,18222.0,225.3006,225.8996,225.2538,225.441,18222.0
2020-11-19 12:20:00,240.92,241.1,240.51,241.0,10007.0,225.5065,225.675,225.1228,225.5814,10007.0
2020-11-19 12:30:00,241.01,241.4,241.0,241.27,14488.0,225.5908,225.9558,225.5814,225.8341,14488.0
2020-11-19 12:40:00,241.21,241.21,240.5,240.62,14185.0,225.778,225.778,225.1134,225.2257,14185.0
2020-11-19 12:50:00,240.41,240.79,240.41,240.55,12043.0,225.0291,225.3848,225.0291,225.1602,12043.0
2020-11-19 13:00:00,240.61,241.14,240.43,240.57,13843.0,225.2164,225.7124,225.0479,225.1789,13843.0
2020-11-19 13:10:00,240.57,241.04,240.57,240.89,10130.0,225.1789,225.6188,225.1789,225.4784,10130.0
2020-11-19 13:20:00,240.92,241.28,240.67,240.97,14108.0,225.5065,225.8435,225.2725,225.5533,14108.0
2020-11-19 13:30:00,241.02,241.25,240.72,240.87,14870.0,225.6001,225.8154,225.3193,225.4597,14870.0
2020-11-19 13:40:00,240.83,241.08,240.76,240.78,9817.0,225.4223,225.6563,225.3568,225.3755,9817.0
2020-11-19 13:50:00,240.89,240.92,240.18,240.25,23364.0,225.4784,225.5065,224.8139,224.8794,23364.0
2020-11-19 14:00:00,240.21,240.98,240.13,240.98,25487.0,224.8419,225.5627,224.7671,225.5627,25487.0
2020-11-19 14:10:00,240.98,241.15,240.4,240.4,19052.0,225.5627,225.7218,225.0198,225.0198,19052.0
2020-11-19 14:20:00,240.42,240.54,240.1,240.26,17865.0,225.0385,225.1508,224.739,224.8887,17865.0
2020-11-19 14:30:00,240.24,240.78,240.2,240.45,21594.0,224.87,225.3755,224.8326,225.0666,21594.0
2020-11-19 14:40:00,240.47,240.87,240.47,240.72,24312.0,225.0853,225.4597,225.0853,225.3193,24312.0
2020-11-19 14:50:00,240.67,240.81,240.23,240.41,17324.0,225.2725,225.4036,224.8607,225.0291,17324.0
2020-11-19 15:00:00,240.37,240.42,240.03,240.2,35945.0,224.9917,225.0385,224.6735,224.8326,35945.0
2020-11-19 15:10:00,240.2,240.86,240.16,240.34,38128.0,224.8326,225.4504,224.7951,224.9636,38128.0
2020-11-19 15:20:00,240.38,241.17,240.17,241.0,23315.0,225.0011,225.7405,224.8045,225.5814,23315.0
2020-11-19 15:30:00,241.0,241.62,240.84,241.35,34815.0,225.5814,226.1617,225.4316,225.909,34815.0
2020-11-19 15:40:00,241.26,241.94,241.17,241.62,51424.0,225.8248,226.4613,225.7405,226.1617,51424.0
2020-11-19 15:50:00,241.62,241.99,241.25,241.92,129476.0,226.1617,226.5081,225.8154,226.4425,129476.0
2020-11-20 09:30:00,242.37,244.37,241.64,242.74,66648.0,226.8638,228.7358,226.1805,227.2101,66648.0
2020-11-20 09:40:00,242.84,242.85,241.24,241.35,17471.0,227.3037,227.313,225.806,225.909,17471.0
2020-11-20 09:50:00,241.37,242.0,240.62,241.9,23258.0,225.9277,226.5174,225.2257,226.4238,23258.0
2020-11-20 10:00:00,241.9,242.14,241.48,241.52,18440.0,226.4238,226.6485,226.0307,226.0681,18440.0
2020-11-20 10:10:00,241.49,241.52,240.44,240.44,16054.0,226.0401,226.0681,225.0572,225.0572,16054.0
2020-11-20 10:20:00,240.43,240.92,240.32,240.33,14477.0,225.0479,225.5065,224.9449,224.9543,14477.0
2020-11-20 10:30:00,240.42,240.9,240.05,240.81,15177.0,225.0385,225.4878,224.6922,225.4036,15177.0
2020-11-20 10:40:00,240.71,240.86,240.28,240.43,8554.0,225.31,225.4504,224.9075,225.0479,8554.0
2020-11-20 10:50:00,240.5,240.63,240.2,240.41,11396.0,225.1134,225.2351,224.8326,225.0291,11396.0
2020-11-20 11:00:00,240.47,240.81,240.47,240.68,10359.0,225.0853,225.4036,225.0853,225.2819,10359.0
2020-11-20 11:10:00,240.66,240.67,240.37,240.55,10038.0,225.2632,225.2725,224.9917,225.1602,10038.0
2020-11-20 11:20:00,240.58,241.44,240.48,241.44,7669.0,225.1883,225.9933,225.0947,225.9933,7669.0
2020-11-20 11:30:00,241.45,242.27,241.27,242.01,16766.0,226.0026,226.7702,225.8341,226.5268,16766.0
2020-11-20 11:40:00,242.01,242.39,241.74,241.74,12239.0,226.5268,226.8825,226.2741,226.2741,12239.0
2020-11-20 11:50:00,241.78,242.03,241.69,241.86,8985.0,226.3115,226.5455,226.2273,226.3864,8985.0
2020-11-20 12:00:00,241.8,241.96,241.56,241.83,6869.0,226.3302,226.48,226.1056,226.3583,6869.0
2020-11-20 12:10:00,241.76,241.76,241.19,241.22,14956.0,226.2928,226.2928,225.7592,225.7873,14956.0
2020-11-20 12:20:00,241.21,241.21,240.6,240.84,10432.0,225.778,225.778,225.207,225.4316,10432.0
2020-11-20 12:30:00,240.84,240.94,240.55,240.82,7383.0,225.4316,225.5252,225.1602,225.4129,7383.0
2020-11-20 12:40:00,240.87,240.99,240.56,240.56,5635.0,225.4597,225.572,225.1696,225.1696,5635.0
2020-11-20 12:50:00,240.47,240.71,240.3,240.71,9890.0,225.0853,225.31,224.9262,225.31,9890.0
2020-11-20 13:00:00,240.72,240.89,240.32,240.59,9750.0,225.3193,225.4784,224.9449,225.1976,9750.0
2020-11-20 13:10:00,240.55,241.14,240.48,241.0,7296.0,225.1602,225.7124,225.0947,225.5814,7296.0
2020-11-20 13:20:00,241.02,241.25,240.9,241.21,6062.0,225.6001,225.8154,225.4878,225.778,6062.0
2020-11-20 13:30:00,241.21,241.52,241.2,241.48,7699.0,225.778,226.0681,225.7686,226.0307,7699.0
2020-11-20 13:40:00,241.46,241.46,240.51,240.65,29672.0,226.012,226.012,225.1228,225.2538,29672.0
2020-11-20 13:50:00,240.68,240.75,240.4,240.55,6805.0,225.2819,225.3474,225.0198,225.1602,6805.0
2020-11-20 14:00:00,240.62,241.04,240.42,241.04,18865.0,225.2257,225.6188,225.0385,225.6188,18865.0
2020-11-20 14:10:00,241.12,241.63,241.11,241.58,9396.0,225.6937,226.1711,225.6844,226.1243,9396.0
2020-11-20 14:20:00,241.58,241.85,241.47,241.65,7900.0,226.1243,226.377,226.0213,226.1898,7900.0
2020-11-20 14:30:00,241.59,241.74,241.39,241.49,8914.0,226.1337,226.2741,225.9465,226.0401,8914.0
2020-11-20 14:40:00,241.46,241.75,241.15,241.7,25065.0,226.012,226.2834,225.7218,226.2366,25065.0
2020-11-20 14:50:00,241.66,241.85,241.5,241.85,9472.0,226.1992,226.377,226.0494,226.377,9472.0
2020-11-20 15:00:00,241.85,242.18,241.46,241.47,21226.0,226.377,226.6859,226.012,226.0213,21226.0
2020-11-20 15:10:00,241.59,241.84,241.0,241.37,16630.0,226.1337,226.3677,225.5814,225.9277,16630.0
2020-11-20 15:20:00,241.39,241.67,241.1,241.24,17242.0,225.9465,226.2085,225.675,225.806,17242.0
2020-11-20 15:30:00,241.26,241.35,240.9,241.05,38525.0,225.8248,225.909,225.4878,225.6282,38525.0
2020-11-20 15:40:00,241.05,241.41,240.98,241.04,54121.0,225.6282,225.9652,225.5627,225.6188,54121.0
2020-11-20 15:50:00,241.06,241.06,240.31,240.64,107112.0,225.6376,225.6376,224.9355,225.2444,107112.0
2020-11-23 09:30:00,241.49,241.91,240.61,241.01,43966.0,226.0401,226.4332,225.2164,225.5908,43966.0
2020-11-23 09:40:00,241.2,241.94,241.0,241.19,16759.0,225.7686,226.4613,225.5814,225.7592,16759.0
2020-11-23 09:50:00,241.15,241.77,241.0,241.49,24143.0,225.7218,226.3021,225.5814,226.0401,24143.0
2020-11-23 10:00:00,241.37,241.78,240.63,240.94,24622.0,225.9277,226.3115,225.2351,225.5252,24622.0
2020-11-23 10:10:00,240.94,240.99,240.55,240.64,19265.0,225.5252,225.572,225.1602,225.2444,19265.0
2020-11-23 10:20:00,240.69,240.77,239.87,240.06,16461.0,225.2912,225.3661,224.5237,224.7015,16461.0
2020-11-23 10:30:00,239.85,241.26,239.84,241.0,26697.0,224.505,225.8248,224.4956,225.5814,26697.0
2020-11-23 10:40:00,241.0,241.27,240.82,240.92,17894.0,225.5814,225.8341,225.4129,225.5065,17894.0
2020-11-23 10:50:00,241.0,241.0,240.72,240.81,14600.0,225.5814,225.5814,225.3193,225.4036,14600.0
2020-11-23 11:00:00,240.84,240.85,239.4,239.51,17694.0,225.4316,225.441,224.0838,224.1867,17694.0
2020-11-23 11:10:00,239.57,239.57,238.86,239.13,15951.0,224.2429,224.2429,223.5783,223.831,15951.0
2020-11-23 11:20:00,239.09,239.84,238.99,239.76,12077.0,223.7936,224.4956,223.7,224.4207,12077.0
2020-11-23 11:30:00,239.58,239.58,238.35,238.59,9726.0,224.2523,224.2523,223.1009,223.3256,9726.0
2020-11-23 11:40:00,238.47,238.66,238.26,238.56,11039.0,223.2133,223.3911,223.0167,223.2975,11039.0
2020-11-23 11:50:00,238.46,238.62,238.22,238.26,19220.0,223.2039,223.3537,222.9793,223.0167,19220.0
2020-11-23 12:00:00,238.2,238.97,238.11,238.77,13831.0,222.9605,223.6813,222.8763,223.4941,13831.0
2020-11-23 12:10:00,238.77,239.11,238.71,239.0,6952.0,223.4941,223.8123,223.4379,223.7094,6952.0
2020-11-23 12:20:00,239.0,239.3,238.89,238.98,9447.0,223.7094,223.9902,223.6064,223.6906,9447.0
2020-11-23 12:30:00,238.98,239.0,238.45,238.46,13325.0,223.6906,223.7094,223.1945,223.2039,13325.0
2020-11-23 12:40:00,238.46,239.13,238.46,239.07,6122.0,223.2039,223.831,223.2039,223.7749,6122.0
2020-11-23 12:50:00,239.03,239.03,238.64,238.84,9078.0,223.7374,223.7374,223.3724,223.5596,9078.0
2020-11-23 13:00:00,238.88,238.97,238.67,238.8,11632.0,223.597,223.6813,223.4005,223.5222,11632.0
2020-11-23 13:10:00,238.83,239.1,238.79,239.02,9434.0,223.5502,223.803,223.5128,223.7281,9434.0
2020-11-23 13:20:00,238.97,239.07,238.67,238.89,15485.0,223.6813,223.7749,223.4005,223.6064,15485.0
2020-11-23 13:30:00,238.89,239.3,238.71,239.29,13675.0,223.6064,223.9902,223.4379,223.9808,13675.0
2020-11-23 13:40:00,239.21,239.21,237.94,238.26,20807.0,223.9059,223.9059,222.7172,223.0167,20807.0
2020-11-23 13:50:00,238.26,238.32,237.95,238.05,17536.0,223.0167,223.0729,222.7265,222.8201,17536.0
2020-11-23 14:00:00,238.01,238.08,237.61,237.75,17328.0,222.7827,222.8482,222.4083,222.5393,17328.0
2020-11-23 14:10:00,237.75,238.22,237.62,238.02,14506.0,222.5393,222.9793,222.4176,222.7921,14506.0
2020-11-23 14:20:00,237.95,238.07,237.8,237.99,9463.0,222.7265,222.8389,222.5861,222.764,9463.0
2020-11-23 14:30:00,238.09,238.29,237.86,237.89,11366.0,222.8576,223.0448,222.6423,222.6704,11366.0
2020-11-23 14:40:00,237.88,238.35,237.72,238.23,12566.0,222.661,223.1009,222.5112,222.9886,12566.0
2020-11-23 14:50:00,238.23,239.37,238.17,239.13,24338.0,222.9886,224.0557,222.9325,223.831,24338.0
2020-11-23 15:00:00,239.15,239.97,239.14,239.84,18542.0,223.8498,224.6173,223.8404,224.4956,18542.0
2020-11-23 15:10:00,239.77,239.77,239.28,239.46,16995.0,224.4301,224.4301,223.9714,224.1399,16995.0
2020-11-23 15:20:00,239.43,239.69,239.3,239.59,21755.0,224.1118,224.3552,223.9902,224.2616,21755.0
2020-11-23 15:30:00,239.6,240.22,239.25,240.01,74428.0,224.271,224.8513,223.9434,224.6547,74428.0
2020-11-23 15:40:00,240.04,240.32,239.67,239.91,65405.0,224.6828,224.9449,224.3365,224.5611,65405.0
2020-11-23 15:50:00,239.99,240.22,238.62,239.7,151030.0,224.636,224.8513,223.3537,224.3646,151030.0
2020-11-24 09:30:00,241.03,241.91,240.65,241.75,33401.0,225.6095,226.4332,225.2538,226.2834,33401.0
2020-11-24 09:40:00,241.86,242.77,241.35,241.47,25337.0,226.3864,227.2382,225.909,226.0213,25337.0
2020-11-24 09:50:00,241.43,241.78,240.92,241.51,24942.0,225.9839,226.3115,225.5065,226.0588,24942.0
2020-11-24 10:00:00,241.44,241.64,240.68,241.31,33901.0,225.9933,226.1805,225.2819,225.8716,33901.0
2020-11-24 10:10:00,241.31,241.64,240.9,241.31,15904.0,225.8716,226.1805,225.4878,225.8716,15904.0
2020-11-24 10:20:00,241.37,242.2,241.35,242.2,16233.0,225.9277,226.7046,225.909,226.7046,16233.0
2020-11-24 10:30:00,242.28,242.28,241.66,242.11,15442.0,226.7795,226.7795,226.1992,226.6204,15442.0
2020-11-24 10:40:00,242.2,242.91,242.18,242.61,15465.0,226.7046,227.3692,226.6859,227.0884,15465.0
2020-11-24 10:50:00,242.67,242.75,242.31,242.53,13624.0,227.1446,227.2194,226.8076,227.0135,13624.0
2020-11-24 11:00:00,242.44,242.63,242.0,242.26,14979.0,226.9293,227.1071,226.5174,226.7608,14979.0
2020-11-24 11:10:00,242.2,242.58,242.05,242.14,19153.0,226.7046,227.0603,226.5642,226.6485,19153.0
2020-11-24 11:20:00,242.24,243.21,242.24,242.8,19472.0,226.7421,227.65,226.7421,227.2662,19472.0
2020-11-24 11:30:00,242.75,243.18,242.25,242.73,32307.0,227.2194,227.6219,226.7514,227.2007,32307.0
2020-11-24 11:40:00,242.83,243.5,242.65,243.47,15368.0,227.2943,227.9215,227.1258,227.8934,15368.0
2020-11-24 11:50:00,243.4,243.83,242.96,243.02,21423.0,227.8279,228.2303,227.416,227.4722,21423.0
2020-11-24 12:00:00,243.02,244.09,242.51,243.97,38108.0,227.4722,228.4737,226.9948,228.3614,38108.0
2020-11-24 12:10:00,244.07,244.54,243.82,244.24,36891.0,228.455,228.8949,228.221,228.6141,36891.0
2020-11-24 12:20:00,244.28,244.75,244.16,244.71,16804.0,228.6516,229.0915,228.5392,229.054,16804.0
2020-11-24 12:30:00,244.67,245.49,244.67,245.49,26470.0,229.0166,229.7841,229.0166,229.7841,26470.0
2020-11-24 12:40:00,245.48,245.84,245.31,245.68,16684.0,229.7748,230.1118,229.6157,229.962,16684.0
2020-11-24 12:50:00,245.74,246.15,245.64,246.07,32222.0,230.0181,230.4019,229.9245,230.327,32222.0
2020-11-24 13:00:00,246.13,246.71,245.9,246.32,32973.0,230.3832,230.9261,230.1679,230.561,32973.0
2020-11-24 13:10:00,246.21,246.31,245.88,246.17,24682.0,230.4581,230.5517,230.1492,230.4206,24682.0
2020-11-24 13:20:00,246.09,246.11,245.17,245.57,9148.0,230.3458,230.3645,229.4846,229.859,9148.0
2020-11-24 13:30:00,245.57,245.83,245.39,245.59,12937.0,229.859,230.1024,229.6905,229.8777,12937.0
2020-11-24 13:40:00,245.7,246.49,245.39,245.39,14780.0,229.9807,230.7202,229.6905,229.6905,14780.0
2020-11-24 13:50:00,245.48,245.66,245.29,245.31,9995.0,229.7748,229.9433,229.5969,229.6157,9995.0
2020-11-24 14:00:00,245.35,245.97,245.31,245.5,11998.0,229.6531,230.2334,229.6157,229.7935,11998.0
2020-11-24 14:10:00,245.54,245.78,245.29,245.45,9541.0,229.8309,230.0556,229.5969,229.7467,9541.0
2020-11-24 14:20:00,245.52,245.75,245.16,245.17,10634.0,229.8122,230.0275,229.4753,229.4846,10634.0
2020-11-24 14:30:00,245.03,245.33,244.78,245.25,13052.0,229.3536,229.6344,229.1196,229.5595,13052.0
2020-11-24 14:40:00,245.12,245.19,244.74,244.74,14991.0,229.4378,229.5033,229.0821,229.0821,14991.0
2020-11-24 14:50:00,244.8,245.51,244.63,245.36,13765.0,229.1383,229.8029,228.9792,229.6625,13765.0
2020-11-24 15:00:00,245.42,245.54,245.19,245.4,13999.0,229.7186,229.8309,229.5033,229.6999,13999.0
2020-11-24 15:10:00,245.47,245.8,245.26,245.65,16661.0,229.7654,230.0743,229.5689,229.9339,16661.0
2020-11-24 15:20:00,245.7,246.1,245.61,245.83,19567.0,229.9807,230.3551,229.8965,230.1024,19567.0
2020-11-24 15:30:00,245.86,245.97,245.66,245.86,25324.0,230.1305,230.2334,229.9433,230.1305,25324.0
2020-11-24 15:40:00,245.84,245.84,245.34,245.6,45961.0,230.1118,230.1118,229.6437,229.8871,45961.0
2020-11-24 15:50:00,245.6,246.26,245.25,245.74,106962.0,229.8871,230.5049,229.5595,230.0181,106962.0
2020-11-25 09:30:00,247.21,248.83,246.5,248.2,44660.0,231.3941,232.9105,230.7295,232.3208,44660.0
2020-11-25 09:40:00,248.03,248.13,246.95,247.67,23420.0,232.1616,232.2552,231.1507,231.8247,23420.0
2020-11-25 09:50:00,247.66,248.07,247.25,247.8,23690.0,231.8153,232.1991,231.4315,231.9464,23690.0
2020-11-25 10:00:00,247.71,248.09,247.55,247.69,33435.0,231.8621,232.2178,231.7123,231.8434,33435.0
2020-11-25 10:10:00,247.62,248.25,247.15,247.44,19536.0,231.7779,232.3676,231.3379,231.6094,19536.0
2020-11-25 10:20:00,247.54,247.69,246.92,247.16,22591.0,231.703,231.8434,231.1227,231.3473,22591.0
2020-11-25 10:30:00,247.29,247.63,246.92,247.0,8503.0,231.469,231.7872,231.1227,231.1975,8503.0
2020-11-25 10:40:00,247.06,247.59,246.81,247.31,11505.0,231.2537,231.7498,231.0197,231.4877,11505.0
2020-11-25 10:50:00,247.31,247.71,247.3,247.55,14601.0,231.4877,231.8621,231.4783,231.7123,14601.0
2020-11-25 11:00:00,247.57,248.3,247.49,248.22,7972.0,231.7311,232.4144,231.6562,232.3395,7972.0
2020-11-25 11:10:00,248.24,248.24,247.78,247.79,11129.0,232.3582,232.3582,231.9276,231.937,11129.0
2020-11-25 11:20:00,247.96,248.24,247.56,247.62,13936.0,232.0961,232.3582,231.7217,231.7779,13936.0
2020-11-25 11:30:00,247.6,247.91,247.21,247.28,10062.0,231.7592,232.0493,231.3941,231.4596,10062.0
2020-11-25 11:40:00,247.27,247.45,246.87,247.45,10394.0,231.4503,231.6187,231.0759,231.6187,10394.0
2020-11-25 11:50:00,247.41,247.93,247.28,247.48,9901.0,231.5813,232.068,231.4596,231.6468,9901.0
2020-11-25 12:00:00,247.51,247.51,246.61,247.1,20855.0,231.6749,231.6749,230.8325,231.2911,20855.0
2020-11-25 12:10:00,247.18,247.18,246.79,246.86,13596.0,231.366,231.366,231.001,231.0665,13596.0
2020-11-25 12:20:00,246.88,247.02,246.85,246.86,11250.0,231.0852,231.2163,231.0571,231.0665,11250.0
2020-11-25 12:30:00,246.82,246.95,246.72,246.74,7720.0,231.0291,231.1507,230.9355,230.9542,7720.0
2020-11-25 12:40:00,246.71,247.21,246.71,247.1,9103.0,230.9261,231.3941,230.9261,231.2911,9103.0
2020-11-25 12:50:00,247.12,247.55,247.11,247.55,5332.0,231.3099,231.7123,231.3005,231.7123,5332.0
2020-11-25 13:00:00,247.8,247.89,247.41,247.5,5308.0,231.9464,232.0306,231.5813,231.6655,5308.0
2020-11-25 13:10:00,247.5,247.5,247.13,247.37,6447.0,231.6655,231.6655,231.3192,231.5439,6447.0
2020-11-25 13:20:00,247.4,247.44,247.13,247.41,7525.0,231.5719,231.6094,231.3192,231.5813,7525.0
2020-11-25 13:30:00,247.34,247.37,247.1,247.16,7155.0,231.5158,231.5439,231.2911,231.3473,7155.0
2020-11-25 13:40:00,247.16,247.26,246.82,247.19,12406.0,231.3473,231.4409,231.0291,231.3754,12406.0
2020-11-25 13:50:00,247.2,247.5,247.19,247.24,6885.0,231.3847,231.6655,231.3754,231.4222,6885.0
2020-11-25 14:00:00,247.24,247.24,246.71,246.84,16390.0,231.4222,231.4222,230.9261,231.0478,16390.0
2020-11-25 14:10:00,246.81,247.21,246.73,247.15,7283.0,231.0197,231.3941,230.9448,231.3379,7283.0
2020-11-25 14:20:00,247.18,247.39,246.86,247.16,10533.0,231.366,231.5626,231.0665,231.3473,10533.0
2020-11-25 14:30:00,247.2,247.22,246.77,246.88,11892.0,231.3847,231.4035,230.9823,231.0852,11892.0
2020-11-25 14:40:00,246.97,246.98,246.37,246.5,22918.0,231.1695,231.1788,230.6078,230.7295,22918.0
2020-11-25 14:50:00,246.42,247.03,246.41,247.03,19367.0,230.6546,231.2256,230.6453,231.2256,19367.0
2020-11-25 15:00:00,246.98,247.04,246.64,247.04,16703.0,231.1788,231.235,230.8606,231.235,16703.0
2020-11-25 15:10:00,247.13,247.44,246.96,247.04,16240.0,231.3192,231.6094,231.1601,231.235,16240.0
2020-11-25 15:20:00,247.1,247.53,247.03,247.26,12021.0,231.2911,231.6936,231.2256,231.4409,12021.0
2020-11-25 15:30:00,247.26,247.48,246.85,246.9,15352.0,231.4409,231.6468,231.0571,231.1039,15352.0
2020-11-25 15:40:00,246.9,247.39,246.89,247.12,28668.0,231.1039,231.5626,231.0946,231.3099,28668.0
2020-11-25 15:50:00,247.1,247.24,246.77,246.85,76118.0,231.2911,231.4222,230.9823,231.0571,76118.0
2020-11-27 09:30:00,246.36,247.05,244.15,244.15,61640.0,231.0954,231.7427,229.0224,229.0224,61640.0
2020-11-27 09:40:00,244.13,245.38,243.53,244.16,19281.0,229.0036,230.1761,228.4408,229.0317,19281.0
2020-11-27 09:50:00,244.2,244.6,242.63,242.64,16171.0,229.0693,229.4445,227.5965,227.6059,16171.0
2020-11-27 10:00:00,242.8,243.4,242.02,243.36,16724.0,227.756,228.3188,227.0243,228.2813,16724.0
2020-11-27 10:10:00,243.37,243.44,242.55,243.08,9070.0,228.2907,228.3563,227.5215,228.0187,9070.0
2020-11-27 10:20:00,243.07,243.07,242.35,242.6,6728.0,228.0093,228.0093,227.3339,227.5684,6728.0
2020-11-27 10:30:00,242.65,243.25,242.49,243.15,13130.0,227.6153,228.1781,227.4652,228.0843,13130.0
2020-11-27 10:40:00,243.22,243.74,242.87,243.67,11224.0,228.15,228.6378,227.8217,228.5721,11224.0
2020-11-27 10:50:00,243.63,244.15,243.41,243.95,15306.0,228.5346,229.0224,228.3282,228.8347,15306.0
2020-11-27 11:00:00,243.95,244.33,243.69,243.93,11589.0,228.8347,229.1912,228.5909,228.816,11589.0
2020-11-27 11:10:00,243.93,244.38,243.86,244.06,10907.0,228.816,229.2381,228.7503,228.9379,10907.0
2020-11-27 11:20:00,244.11,244.82,244.04,244.34,6365.0,228.9848,229.6508,228.9192,229.2006,6365.0
2020-11-27 11:30:00,244.49,244.61,244.04,244.29,9195.0,229.3413,229.4539,228.9192,229.1537,9195.0
2020-11-27 11:40:00,244.37,244.66,244.15,244.2,8229.0,229.2287,229.5008,229.0224,229.0693,8229.0
2020-11-27 11:50:00,244.34,244.34,243.64,243.75,7994.0,229.2006,229.2006,228.544,228.6471,7994.0
2020-11-27 12:00:00,243.91,244.23,243.74,243.9,9130.0,228.7972,229.0974,228.6378,228.7878,9130.0
2020-11-27 12:10:00,244.0,245.36,244.0,245.34,22043.0,228.8816,230.1574,228.8816,230.1386,22043.0
2020-11-27 12:20:00,245.34,245.41,244.34,244.46,13683.0,230.1386,230.2043,229.2006,229.3131,13683.0
2020-11-27 12:30:00,244.48,244.65,244.26,244.55,9420.0,229.3319,229.4914,229.1255,229.3976,9420.0
2020-11-27 12:40:00,244.6,245.34,244.57,245.11,15937.0,229.4445,230.1386,229.4163,229.9229,15937.0
2020-11-27 12:50:00,245.18,245.83,245.15,245.6,38797.0,229.9885,230.5983,229.9604,230.3825,38797.0
2020-11-30 09:30:00,243.83,245.7,242.14,242.9,43903.0,228.7222,230.4763,227.1369,227.8498,43903.0
2020-11-30 09:40:00,242.93,243.5,242.16,242.27,8840.0,227.8779,228.4126,227.1557,227.2588,8840.0
2020-11-30 09:50:00,242.4,243.67,242.16,242.9,15769.0,227.3808,228.5721,227.1557,227.8498,15769.0
2020-11-30 10:00:00,242.87,243.38,242.06,242.37,14154.0,227.8217,228.3001,227.0619,227.3526,14154.0
2020-11-30 10:10:00,242.56,242.74,241.51,242.04,13314.0,227.5309,227.6997,226.5459,227.0431,13314.0
2020-11-30 10:20:00,242.08,242.58,241.83,242.05,10864.0,227.0806,227.5496,226.8461,227.0525,10864.0
2020-11-30 10:30:00,241.96,242.32,241.12,241.76,21083.0,226.968,227.3057,226.1801,226.7804,21083.0
2020-11-30 10:40:00,241.69,241.69,240.88,241.44,11440.0,226.7148,226.7148,225.955,226.4803,11440.0
2020-11-30 10:50:00,241.32,242.27,241.16,241.69,10160.0,226.3677,227.2588,226.2176,226.7148,10160.0
2020-11-30 11:00:00,241.54,242.3,241.47,242.09,9925.0,226.5741,227.287,226.5084,227.09,9925.0
2020-11-30 11:10:00,242.07,242.18,241.43,241.47,14492.0,227.0712,227.1744,226.4709,226.5084,14492.0
2020-11-30 11:20:00,241.4,241.53,240.43,240.8,19414.0,226.4427,226.5647,225.5328,225.8799,19414.0
2020-11-30 11:30:00,240.79,241.3,240.44,241.25,13879.0,225.8705,226.3489,225.5422,226.302,13879.0
2020-11-30 11:40:00,241.25,242.04,241.1,241.82,11111.0,226.302,227.0431,226.1613,226.8367,11111.0
2020-11-30 11:50:00,241.8,242.15,240.75,241.01,34830.0,226.818,227.1463,225.833,226.0769,34830.0
2020-11-30 12:00:00,240.92,240.92,240.3,240.65,12037.0,225.9925,225.9925,225.4109,225.7392,12037.0
2020-11-30 12:10:00,240.61,240.86,240.25,240.38,14221.0,225.7017,225.9362,225.364,225.4859,14221.0
2020-11-30 12:20:00,240.35,240.9,240.27,240.71,9093.0,225.4578,225.9737,225.3828,225.7955,9093.0
2020-11-30 12:30:00,240.68,240.9,240.35,240.74,11109.0,225.7674,225.9737,225.4578,225.8236,11109.0
2020-11-30 12:40:00,241.0,241.32,240.99,241.31,7659.0,226.0675,226.3677,226.0581,226.3583,7659.0
2020-11-30 12:50:00,241.32,241.61,241.26,241.35,5714.0,226.3677,226.6397,226.3114,226.3958,5714.0
2020-11-30 13:00:00,241.34,241.62,241.13,241.43,8132.0,226.3865,226.6491,226.1895,226.4709,8132.0
2020-11-30 13:10:00,241.42,241.69,241.25,241.33,6745.0,226.4615,226.7148,226.302,226.3771,6745.0
2020-11-30 13:20:00,241.38,241.58,241.35,241.4,4823.0,226.424,226.6116,226.3958,226.4427,4823.0
2020-11-30 13:30:00,241.3,241.41,240.63,240.63,11483.0,226.3489,226.4521,225.7205,225.7205,11483.0
2020-11-30 13:40:00,240.44,240.97,240.43,240.83,11350.0,225.5422,226.0394,225.5328,225.9081,11350.0
2020-11-30 13:50:00,240.93,241.27,240.75,241.07,10672.0,226.0019,226.3208,225.833,226.1332,10672.0
2020-11-30 14:00:00,240.99,241.35,240.86,241.25,10756.0,226.0581,226.3958,225.9362,226.302,10756.0
2020-11-30 14:10:00,241.15,241.66,241.07,241.58,6577.0,226.2082,226.6866,226.1332,226.6116,6577.0
2020-11-30 14:20:00,241.61,241.77,241.45,241.51,9996.0,226.6397,226.7898,226.4896,226.5459,9996.0
2020-11-30 14:30:00,241.49,241.56,241.13,241.22,9208.0,226.5272,226.5928,226.1895,226.2739,9208.0
2020-11-30 14:40:00,241.2,241.57,241.16,241.54,11050.0,226.2551,226.6022,226.2176,226.5741,11050.0
2020-11-30 14:50:00,241.54,242.29,241.39,242.29,11773.0,226.5741,227.2776,226.4334,227.2776,11773.0
2020-11-30 15:00:00,242.3,242.34,241.74,241.91,19294.0,227.287,227.3245,226.7617,226.9211,19294.0
2020-11-30 15:10:00,241.86,242.41,241.59,242.31,16523.0,226.8742,227.3902,226.621,227.2964,16523.0
2020-11-30 15:20:00,242.27,242.53,242.19,242.35,24488.0,227.2588,227.5027,227.1838,227.3339,24488.0
2020-11-30 15:30:00,242.41,243.74,242.38,243.74,36471.0,227.3902,228.6378,227.362,228.6378,36471.0
2020-11-30 15:40:00,243.81,245.66,243.61,244.96,96847.0,228.7034,230.4388,228.5158,229.7822,96847.0
2020-11-30 15:50:00,245.36,245.98,244.68,245.5,161799.0,230.1574,230.739,229.5195,230.2887,161799.0
2020-12-01 09:30:00,250.24,250.85,247.42,247.45,68110.0,234.735,235.3072,232.0897,232.1179,68110.0
2020-12-01 09:40:00,247.43,248.74,247.06,247.28,14378.0,232.0991,233.328,231.752,231.9584,14378.0
2020-12-01 09:50:00,247.28,248.63,247.25,247.59,28899.0,231.9584,233.2248,231.9303,232.2492,28899.0
2020-12-01 10:00:00,247.59,248.59,247.23,247.85,24643.0,232.2492,233.1872,231.9115,232.4931,24643.0
2020-12-01 10:10:00,248.0,249.25,247.82,248.65,22466.0,232.6338,233.8064,232.465,233.2435,22466.0
2020-12-01 10:20:00,248.37,249.15,248.1,249.1,8900.0,232.9809,233.7126,232.7276,233.6656,8900.0
2020-12-01 10:30:00,249.13,249.41,247.76,247.83,23476.0,233.6938,233.9564,232.4087,232.4743,23476.0
2020-12-01 10:40:00,247.83,248.21,245.77,245.77,15862.0,232.4743,232.8308,230.542,230.542,15862.0
2020-12-01 10:50:00,246.0,246.19,245.64,245.97,14052.0,230.7577,230.936,230.42,230.7296,14052.0
2020-12-01 11:00:00,246.17,246.66,246.08,246.59,14220.0,230.9172,231.3768,230.8328,231.3112,14220.0
2020-12-01 11:10:00,246.52,246.53,245.85,246.27,8768.0,231.2455,231.2549,230.617,231.011,8768.0
2020-12-01 11:20:00,246.26,246.51,245.83,245.89,12903.0,231.0016,231.2361,230.5983,230.6545,12903.0
2020-12-01 11:30:00,245.97,246.55,245.66,246.43,13933.0,230.7296,231.2736,230.4388,231.1611,13933.0
2020-12-01 11:40:00,246.45,246.63,245.99,246.05,8016.0,231.1798,231.3487,230.7483,230.8046,8016.0
2020-12-01 11:50:00,246.17,246.21,245.56,245.81,9399.0,230.9172,230.9547,230.345,230.5795,9399.0
2020-12-01 12:00:00,245.55,246.3,245.54,246.04,8496.0,230.3356,231.0391,230.3262,230.7952,8496.0
2020-12-01 12:10:00,245.96,246.48,245.83,246.39,18717.0,230.7202,231.208,230.5983,231.1236,18717.0
2020-12-01 12:20:00,246.4,247.4,246.34,247.4,27623.0,231.1329,232.071,231.0767,232.071,27623.0
2020-12-01 12:30:00,247.3,247.5,247.15,247.36,12321.0,231.9772,232.1648,231.8365,232.0335,12321.0
2020-12-01 12:40:00,247.31,247.69,247.11,247.58,11604.0,231.9866,232.343,231.799,232.2398,11604.0
2020-12-01 12:50:00,247.63,247.89,247.26,247.65,11451.0,232.2867,232.5306,231.9397,232.3055,11451.0
2020-12-01 13:00:00,247.71,247.86,247.19,247.86,5401.0,232.3618,232.5025,231.874,232.5025,5401.0
2020-12-01 13:10:00,247.88,247.88,247.54,247.54,5444.0,232.5212,232.5212,232.2023,232.2023,5444.0
2020-12-01 13:20:00,247.4,247.68,247.35,247.68,8006.0,232.071,232.3336,232.0241,232.3336,8006.0
2020-12-01 13:30:00,247.74,248.07,247.46,247.58,6282.0,232.3899,232.6995,232.1273,232.2398,6282.0
2020-12-01 13:40:00,247.58,247.83,247.49,247.74,6932.0,232.2398,232.4743,232.1554,232.3899,6932.0
2020-12-01 13:50:00,247.7,247.89,247.41,247.41,7351.0,232.3524,232.5306,232.0804,232.0804,7351.0
2020-12-01 14:00:00,247.46,247.52,247.07,247.2,5162.0,232.1273,232.1835,231.7614,231.8834,5162.0
2020-12-01 14:10:00,247.31,247.58,247.18,247.25,8182.0,231.9866,232.2398,231.8646,231.9303,8182.0
2020-12-01 14:20:00,247.29,247.47,247.18,247.31,7851.0,231.9678,232.1366,231.8646,231.9866,7851.0
2020-12-01 14:30:00,247.24,247.7,247.04,247.69,6898.0,231.9209,232.3524,231.7333,232.343,6898.0
2020-12-01 14:40:00,247.72,248.26,247.72,247.98,6635.0,232.3712,232.8777,232.3712,232.615,6635.0
2020-12-01 14:50:00,247.92,247.92,246.83,247.06,10325.0,232.5588,232.5588,231.5363,231.752,10325.0
2020-12-01 15:00:00,247.15,247.32,246.58,246.58,17150.0,231.8365,231.9959,231.3018,231.3018,17150.0
2020-12-01 15:10:00,246.57,246.76,246.26,246.26,9158.0,231.2924,231.4706,231.0016,231.0016,9158.0
2020-12-01 15:20:00,246.2,246.99,246.2,246.98,9844.0,230.9453,231.6864,230.9453,231.677,9844.0
2020-12-01 15:30:00,246.92,246.94,246.51,246.86,24022.0,231.6207,231.6395,231.2361,231.5644,24022.0
2020-12-01 15:40:00,246.81,246.91,246.5,246.73,26407.0,231.5175,231.6113,231.2267,231.4425,26407.0
2020-12-01 15:50:00,246.82,247.3,246.46,247.17,85097.0,231.5269,231.9772,231.1892,231.8552,85097.0
2020-12-02 09:30:00,245.1,247.35,245.1,246.91,31875.0,229.9135,232.0241,229.9135,231.6113,31875.0
2020-12-02 09:40:00,246.71,247.17,245.63,245.92,10280.0,231.4237,231.8552,230.4107,230.6827,10280.0
2020-12-02 09:50:00,245.98,247.28,245.88,247.18,18077.0,230.739,231.9584,230.6452,231.8646,18077.0
2020-12-02 10:00:00,247.18,247.18,245.51,245.51,11485.0,231.8646,231.8646,230.2981,230.2981,11485.0
2020-12-02 10:10:00,245.84,246.17,245.53,245.58,8451.0,230.6076,230.9172,230.3168,230.3638,8451.0
2020-12-02 10:20:00,245.64,245.92,245.23,245.24,14699.0,230.42,230.6827,230.0354,230.0448,14699.0
2020-12-02 10:30:00,245.25,245.25,244.49,244.5,25432.0,230.0542,230.0542,229.3413,229.3507,25432.0
2020-12-02 10:40:00,244.58,245.16,244.45,244.94,12115.0,229.4257,229.9698,229.3038,229.7634,12115.0
2020-12-02 10:50:00,244.9,245.38,244.7,245.38,31059.0,229.7259,230.1761,229.5383,230.1761,31059.0
2020-12-02 11:00:00,245.34,245.37,244.73,244.79,15437.0,230.1386,230.1668,229.5664,229.6227,15437.0
2020-12-02 11:10:00,244.83,244.96,244.6,244.88,10134.0,229.6602,229.7822,229.4445,229.7071,10134.0
2020-12-02 11:20:00,244.8,245.13,244.74,245.1,7729.0,229.6321,229.9416,229.5758,229.9135,7729.0
2020-12-02 11:30:00,245.16,245.57,244.88,245.51,28005.0,229.9698,230.3544,229.7071,230.2981,28005.0
2020-12-02 11:40:00,245.48,245.52,245.23,245.39,6849.0,230.2699,230.3075,230.0354,230.1855,6849.0
2020-12-02 11:50:00,245.43,245.64,245.33,245.64,5841.0,230.223,230.42,230.1292,230.42,5841.0
2020-12-02 12:00:00,245.66,245.66,244.89,245.03,7762.0,230.4388,230.4388,229.7165,229.8478,7762.0
2020-12-02 12:10:00,244.94,245.18,244.81,244.95,5291.0,229.7634,229.9885,229.6415,229.7728,5291.0
2020-12-02 12:20:00,244.95,245.01,244.53,244.78,8345.0,229.7728,229.8291,229.3788,229.6133,8345.0
2020-12-02 12:30:00,244.76,244.76,244.23,244.23,4680.0,229.5946,229.5946,229.0974,229.0974,4680.0
2020-12-02 12:40:00,244.21,244.6,244.21,244.54,5530.0,229.0786,229.4445,229.0786,229.3882,5530.0
2020-12-02 12:50:00,244.5,244.87,244.44,244.54,5416.0,229.3507,229.6977,229.2944,229.3882,5416.0
2020-12-02 13:00:00,244.49,244.58,244.22,244.4,4405.0,229.3413,229.4257,229.088,229.2569,4405.0
2020-12-02 13:10:00,244.39,245.19,244.29,245.18,8264.0,229.2475,229.9979,229.1537,229.9885,8264.0
2020-12-02 13:20:00,245.05,245.61,244.98,245.33,10666.0,229.8666,230.3919,229.8009,230.1292,10666.0
2020-12-02 13:30:00,245.4,246.09,245.4,246.09,11005.0,230.1949,230.8422,230.1949,230.8422,11005.0
2020-12-02 13:40:00,246.0,246.05,245.6,245.69,9085.0,230.7577,230.8046,230.3825,230.4669,9085.0
2020-12-02 13:50:00,245.65,246.01,245.64,245.84,8545.0,230.4294,230.7671,230.42,230.6076,8545.0
2020-12-02 14:00:00,245.92,245.96,245.38,245.42,6195.0,230.6827,230.7202,230.1761,230.2137,6195.0
2020-12-02 14:10:00,245.43,245.65,245.23,245.59,5134.0,230.223,230.4294,230.0354,230.3731,5134.0
2020-12-02 14:20:00,245.66,245.8,245.3,245.77,7909.0,230.4388,230.5701,230.1011,230.542,7909.0
2020-12-02 14:30:00,245.7,245.83,245.51,245.74,7473.0,230.4763,230.5983,230.2981,230.5138,7473.0
2020-12-02 14:40:00,245.67,245.76,245.25,245.5,7710.0,230.4482,230.5326,230.0542,230.2887,7710.0
2020-12-02 14:50:00,245.52,245.74,245.31,245.57,7442.0,230.3075,230.5138,230.1105,230.3544,7442.0
2020-12-02 15:00:00,245.65,245.87,245.61,245.77,10481.0,230.4294,230.6358,230.3919,230.542,10481.0
2020-12-02 15:10:00,245.75,246.23,245.71,245.95,17940.0,230.5232,230.9735,230.4857,230.7108,17940.0
2020-12-02 15:20:00,245.94,246.0,245.27,245.35,9432.0,230.7014,230.7577,230.073,230.148,9432.0
2020-12-02 15:30:00,245.45,245.62,245.1,245.22,17056.0,230.2418,230.4013,229.9135,230.0261,17056.0
2020-12-02 15:40:00,245.2,245.72,245.1,245.35,32362.0,230.0073,230.4951,229.9135,230.148,32362.0
2020-12-02 15:50:00,245.27,245.6,244.76,245.3,83122.0,230.073,230.3825,229.5946,230.1011,83122.0
2020-12-03 09:30:00,244.38,245.78,244.12,245.26,70696.0,229.2381,230.5514,228.9942,230.0636,70696.0
2020-12-03 09:40:00,245.29,245.82,244.93,245.79,8932.0,230.0917,230.5889,229.754,230.5607,8932.0
2020-12-03 09:50:00,245.75,246.43,244.2,245.88,35473.0,230.5232,231.1611,229.0693,230.6452,35473.0
2020-12-03 10:00:00,245.83,246.02,244.84,246.02,11044.0,230.5983,230.7765,229.6696,230.7765,11044.0
2020-12-03 10:10:00,246.07,246.44,245.57,246.11,7252.0,230.8234,231.1705,230.3544,230.8609,7252.0
2020-12-03 10:20:00,246.2,246.29,245.36,245.36,4511.0,230.9453,231.0298,230.1574,230.1574,4511.0
2020-12-03 10:30:00,245.57,246.9,245.57,246.81,6842.0,230.3544,231.602,230.3544,231.5175,6842.0
2020-12-03 10:40:00,246.81,246.94,246.27,246.27,9224.0,231.5175,231.6395,231.011,231.011,9224.0
2020-12-03 10:50:00,246.08,247.02,246.08,246.82,6092.0,230.8328,231.7145,230.8328,231.5269,6092.0
2020-12-03 11:00:00,246.83,247.89,246.82,247.3,12259.0,231.5363,232.5306,231.5269,231.9772,12259.0
2020-12-03 11:10:00,247.14,247.38,246.81,246.89,5139.0,231.8271,232.0522,231.5175,231.5926,5139.0
2020-12-03 11:20:00,247.01,248.12,247.01,248.12,13539.0,231.7051,232.7464,231.7051,232.7464,13539.0
2020-12-03 11:30:00,248.12,248.12,247.13,247.22,8950.0,232.7464,232.7464,231.8177,231.9021,8950.0
2020-12-03 11:40:00,247.2,247.22,246.44,246.69,7657.0,231.8834,231.9021,231.1705,231.405,7657.0
2020-12-03 11:50:00,246.68,246.68,246.17,246.45,6614.0,231.3956,231.3956,230.9172,231.1798,6614.0
2020-12-03 12:00:00,246.52,246.73,246.12,246.26,11136.0,231.2455,231.4425,230.8703,231.0016,11136.0
2020-12-03 12:10:00,246.26,246.35,245.69,245.69,12233.0,231.0016,231.086,230.4669,230.4669,12233.0
2020-12-03 12:20:00,245.69,246.15,245.49,246.13,5183.0,230.4669,230.8984,230.2793,230.8797,5183.0
2020-12-03 12:30:00,246.16,246.59,246.14,246.24,6535.0,230.9078,231.3112,230.8891,230.9829,6535.0
2020-12-03 12:40:00,246.33,246.49,245.99,246.26,4797.0,231.0673,231.2174,230.7483,231.0016,4797.0
2020-12-03 12:50:00,246.3,246.46,246.1,246.34,3751.0,231.0391,231.1892,230.8515,231.0767,3751.0
2020-12-03 13:00:00,246.33,246.54,245.82,245.82,5099.0,231.0673,231.2643,230.5889,230.5889,5099.0
2020-12-03 13:10:00,245.88,246.45,245.74,246.09,7659.0,230.6452,231.1798,230.5138,230.8422,7659.0
2020-12-03 13:20:00,245.88,246.08,245.81,246.06,4043.0,230.6452,230.8328,230.5795,230.814,4043.0
2020-12-03 13:30:00,246.11,246.28,245.78,245.85,6037.0,230.8609,231.0204,230.5514,230.617,6037.0
2020-12-03 13:40:00,245.68,245.97,245.59,245.91,5554.0,230.4576,230.7296,230.3731,230.6733,5554.0
2020-12-03 13:50:00,245.86,245.86,245.11,245.27,13325.0,230.6264,230.6264,229.9229,230.073,13325.0
2020-12-03 14:00:00,245.25,245.99,245.25,245.5,12953.0,230.0542,230.7483,230.0542,230.2887,12953.0
2020-12-03 14:10:00,245.46,245.53,245.31,245.37,6930.0,230.2512,230.3168,230.1105,230.1668,6930.0
2020-12-03 14:20:00,245.4,245.75,245.33,245.74,10160.0,230.1949,230.5232,230.1292,230.5138,10160.0
2020-12-03 14:30:00,245.63,245.85,245.48,245.79,3820.0,230.4107,230.617,230.2699,230.5607,3820.0
2020-12-03 14:40:00,245.85,245.86,245.46,245.73,7025.0,230.617,230.6264,230.2512,230.5045,7025.0
2020-12-03 14:50:00,245.7,245.83,245.33,245.81,7266.0,230.4763,230.5983,230.1292,230.5795,7266.0
2020-12-03 15:00:00,245.82,246.04,245.66,246.04,8439.0,230.5889,230.7952,230.4388,230.7952,8439.0
2020-12-03 15:10:00,246.05,246.3,245.83,246.1,13115.0,230.8046,231.0391,230.5983,230.8515,13115.0
2020-12-03 15:20:00,246.01,246.23,245.79,246.11,18065.0,230.7671,230.9735,230.5607,230.8609,18065.0
2020-12-03 15:30:00,246.05,246.19,245.39,245.47,17058.0,230.8046,230.936,230.1855,230.2606,17058.0
2020-12-03 15:40:00,245.37,245.53,244.7,245.23,42274.0,230.1668,230.3168,229.5383,230.0354,42274.0
2020-12-03 15:50:00,244.97,245.51,244.32,245.46,92017.0,229.7915,230.2981,229.1818,230.2512,92017.0
2020-12-04 09:30:00,245.93,246.51,245.24,245.89,17227.0,230.6921,231.2361,230.0448,230.6545,17227.0
2020-12-04 09:40:00,246.01,246.61,245.83,245.83,5338.0,230.7671,231.3299,230.5983,230.5983,5338.0
2020-12-04 09:50:00,246.0,246.09,244.76,245.01,14033.0,230.7577,230.8422,229.5946,229.8291,14033.0
2020-12-04 10:00:00,245.29,245.43,244.75,244.92,14294.0,230.0917,230.223,229.5852,229.7446,14294.0
2020-12-04 10:10:00,245.04,245.11,243.82,244.14,15521.0,229.8572,229.9229,228.7128,229.013,15521.0
2020-12-04 10:20:00,244.23,244.29,243.46,244.11,22937.0,229.0974,229.1537,228.3751,228.9848,22937.0
2020-12-04 10:30:00,244.09,244.3,243.88,244.28,15746.0,228.9661,229.1631,228.7691,229.1443,15746.0
2020-12-04 10:40:00,244.2,244.85,244.13,244.64,20321.0,229.0693,229.679,229.0036,229.482,20321.0
2020-12-04 10:50:00,244.58,244.94,244.53,244.53,9729.0,229.4257,229.7634,229.3788,229.3788,9729.0
2020-12-04 11:00:00,244.65,245.09,244.49,244.56,9359.0,229.4914,229.9041,229.3413,229.407,9359.0
2020-12-04 11:10:00,244.57,244.66,244.2,244.26,9091.0,229.4163,229.5008,229.0693,229.1255,9091.0
2020-12-04 11:20:00,244.4,244.49,243.97,244.08,30801.0,229.2569,229.3413,228.8535,228.9567,30801.0
2020-12-04 11:30:00,244.2,244.2,243.59,243.72,15596.0,229.0693,229.0693,228.4971,228.619,15596.0
2020-12-04 11:40:00,243.73,244.05,243.67,243.74,6044.0,228.6284,228.9286,228.5721,228.6378,6044.0
2020-12-04 11:50:00,243.7,243.84,243.05,243.24,8755.0,228.6002,228.7316,227.9905,228.1687,8755.0
2020-12-04 12:00:00,243.24,243.62,243.16,243.2,11094.0,228.1687,228.5252,228.0937,228.1312,11094.0
2020-12-04 12:10:00,243.21,243.91,242.87,243.89,22607.0,228.1406,228.7972,227.8217,228.7785,22607.0
2020-12-04 12:20:00,243.93,243.98,243.57,243.57,6246.0,228.816,228.8629,228.4783,228.4783,6246.0
2020-12-04 12:30:00,243.71,243.81,243.42,243.68,4627.0,228.6096,228.7034,228.3376,228.5815,4627.0
2020-12-04 12:40:00,243.66,243.73,243.16,243.23,5499.0,228.5627,228.6284,228.0937,228.1594,5499.0
2020-12-04 12:50:00,243.2,243.55,243.18,243.31,5839.0,228.1312,228.4595,228.1125,228.2344,5839.0
2020-12-04 13:00:00,243.28,243.38,242.83,243.1,22136.0,228.2063,228.3001,227.7841,228.0374,22136.0
2020-12-04 13:10:00,243.09,243.36,242.55,242.6,18093.0,228.028,228.2813,227.5215,227.5684,18093.0
2020-12-04 13:20:00,242.41,242.86,242.27,242.27,10419.0,227.3902,227.8123,227.2588,227.2588,10419.0
2020-12-04 13:30:00,242.25,242.53,242.08,242.49,8081.0,227.2401,227.5027,227.0806,227.4652,8081.0
2020-12-04 13:40:00,242.44,242.65,241.93,241.94,12970.0,227.4183,227.6153,226.9399,226.9493,12970.0
2020-12-04 13:50:00,241.93,242.07,241.56,241.65,15399.0,226.9399,227.0712,226.5928,226.6773,15399.0
2020-12-04 14:00:00,241.57,242.39,241.57,242.21,11499.0,226.6022,227.3714,226.6022,227.2026,11499.0
2020-12-04 14:10:00,242.17,242.59,242.04,242.52,13406.0,227.165,227.559,227.0431,227.4933,13406.0
2020-12-04 14:20:00,242.54,242.67,241.96,241.96,10963.0,227.5121,227.6341,226.968,226.968,10963.0
2020-12-04 14:30:00,242.03,242.59,241.94,242.55,8340.0,227.0337,227.559,226.9493,227.5215,8340.0
2020-12-04 14:40:00,242.61,243.21,242.52,243.14,7146.0,227.5778,228.1406,227.4933,228.0749,7146.0
2020-12-04 14:50:00,243.13,243.13,242.78,242.96,10820.0,228.0656,228.0656,227.7372,227.9061,10820.0
2020-12-04 15:00:00,242.97,243.24,242.87,243.14,12375.0,227.9155,228.1687,227.8217,228.0749,12375.0
2020-12-04 15:10:00,243.07,243.11,242.51,242.96,15958.0,228.0093,228.0468,227.484,227.9061,15958.0
2020-12-04 15:20:00,242.9,243.42,242.81,243.23,11236.0,227.8498,228.3376,227.7654,228.1594,11236.0
2020-12-04 15:30:00,243.22,243.87,243.22,243.52,21153.0,228.15,228.7597,228.15,228.4314,21153.0
2020-12-04 15:40:00,243.52,243.76,243.09,243.16,44531.0,228.4314,228.6565,228.028,228.0937,44531.0
2020-12-04 15:50:00,243.2,244.14,243.03,244.13,93829.0,228.1312,229.013,227.9717,229.0036,93829.0
2020-12-07 09:40:00,242.89,243.46,242.23,243.39,47459.0,227.8404,228.3751,227.2213,228.3094,47459.0
2020-12-07 09:50:00,243.72,244.8,243.46,244.8,24008.0,228.619,229.6321,228.3751,229.6321,24008.0
2020-12-07 10:00:00,244.59,245.88,244.55,245.25,34560.0,229.4351,230.6452,229.3976,230.0542,34560.0
2020-12-07 10:10:00,245.25,245.88,245.25,245.43,24635.0,230.0542,230.6452,230.0542,230.223,24635.0
2020-12-07 10:20:00,245.51,246.1,245.49,245.77,11460.0,230.2981,230.8515,230.2793,230.542,11460.0
2020-12-07 10:30:00,245.77,245.9,244.86,244.92,20735.0,230.542,230.6639,229.6884,229.7446,20735.0
2020-12-07 10:40:00,244.92,245.2,244.84,245.01,14254.0,229.7446,230.0073,229.6696,229.8291,14254.0
2020-12-07 10:50:00,245.14,245.44,244.9,245.18,14600.0,229.951,230.2324,229.7259,229.9885,14600.0
2020-12-07 11:00:00,245.06,245.53,244.91,245.18,12041.0,229.876,230.3168,229.7353,229.9885,12041.0
2020-12-07 11:10:00,245.18,245.19,244.69,244.94,14485.0,229.9885,229.9979,229.5289,229.7634,14485.0
2020-12-07 11:20:00,244.8,245.16,244.69,244.96,8541.0,229.6321,229.9698,229.5289,229.7822,8541.0
2020-12-07 11:30:00,244.88,245.1,244.63,245.09,17351.0,229.7071,229.9135,229.4726,229.9041,17351.0
2020-12-07 11:40:00,245.07,245.27,244.73,244.84,21471.0,229.8854,230.073,229.5664,229.6696,21471.0
2020-12-07 11:50:00,244.8,244.8,244.35,244.67,6173.0,229.6321,229.6321,229.21,229.5101,6173.0
2020-12-07 12:00:00,244.55,244.7,244.4,244.54,6203.0,229.3976,229.5383,229.2569,229.3882,6203.0
2020-12-07 12:10:00,244.44,244.44,243.88,244.16,15625.0,229.2944,229.2944,228.7691,229.0317,15625.0
2020-12-07 12:20:00,244.19,244.41,244.12,244.4,5528.0,229.0599,229.2662,228.9942,229.2569,5528.0
2020-12-07 12:30:00,244.42,244.43,244.11,244.34,7484.0,229.2756,229.285,228.9848,229.2006,7484.0
2020-12-07 12:40:00,244.38,244.53,244.28,244.41,4511.0,229.2381,229.3788,229.1443,229.2662,4511.0
2020-12-07 12:50:00,244.44,244.45,243.98,243.98,5018.0,229.2944,229.3038,228.8629,228.8629,5018.0
2020-12-07 13:00:00,243.95,244.2,243.75,243.97,6670.0,228.8347,229.0693,228.6471,228.8535,6670.0
2020-12-07 13:10:00,244.01,244.13,243.61,244.01,6885.0,228.891,229.0036,228.5158,228.891,6885.0
2020-12-07 13:20:00,244.01,244.58,243.97,244.4,42377.0,228.891,229.4257,228.8535,229.2569,42377.0
2020-12-07 13:30:00,244.48,244.81,244.48,244.65,4028.0,229.3319,229.6415,229.3319,229.4914,4028.0
2020-12-07 13:40:00,244.62,245.09,244.41,245.09,9967.0,229.4632,229.9041,229.2662,229.9041,9967.0
2020-12-07 13:50:00,245.08,245.74,245.08,245.62,14868.0,229.8947,230.5138,229.8947,230.4013,14868.0
2020-12-07 14:00:00,245.64,245.84,245.32,245.33,13293.0,230.42,230.6076,230.1199,230.1292,13293.0
2020-12-07 14:10:00,245.5,245.55,245.19,245.5,3058.0,230.2887,230.3356,229.9979,230.2887,3058.0
2020-12-07 14:20:00,245.5,245.74,245.47,245.5,5914.0,230.2887,230.5138,230.2606,230.2887,5914.0
2020-12-07 14:30:00,245.51,245.82,245.51,245.6,4887.0,230.2981,230.5889,230.2981,230.3825,4887.0
2020-12-07 14:40:00,245.59,245.73,245.44,245.55,6610.0,230.3731,230.5045,230.2324,230.3356,6610.0
2020-12-07 14:50:00,245.55,245.63,245.28,245.32,7873.0,230.3356,230.4107,230.0823,230.1199,7873.0
2020-12-07 15:00:00,245.34,245.53,245.26,245.36,6245.0,230.1386,230.3168,230.0636,230.1574,6245.0
2020-12-07 15:10:00,245.31,245.35,245.05,245.27,8389.0,230.1105,230.148,229.8666,230.073,8389.0
2020-12-07 15:20:00,245.34,245.57,245.3,245.48,7600.0,230.1386,230.3544,230.1011,230.2699,7600.0
2020-12-07 15:30:00,245.5,245.81,245.43,245.44,15435.0,230.2887,230.5795,230.223,230.2324,15435.0
2020-12-07 15:40:00,245.48,245.59,244.72,244.8,15189.0,230.2699,230.3731,229.557,229.6321,15189.0
2020-12-07 15:50:00,244.79,246.0,244.79,245.86,76716.0,229.6227,230.7577,229.6227,230.6264,76716.0
2020-12-08 09:30:00,244.78,245.83,244.22,245.8,31331.0,229.6133,230.5983,229.088,230.5701,31331.0
2020-12-08 09:40:00,245.74,246.69,245.67,246.55,12787.0,230.5138,231.405,230.4482,231.2736,12787.0
2020-12-08 09:50:00,246.84,247.79,246.71,247.72,24880.0,231.5457,232.4368,231.4237,232.3712,24880.0
2020-12-08 10:00:00,247.86,248.45,247.01,247.01,26835.0,232.5025,233.0559,231.7051,231.7051,26835.0
2020-12-08 10:10:00,247.13,247.25,246.42,246.43,8457.0,231.8177,231.9303,231.1517,231.1611,8457.0
2020-12-08 10:20:00,246.28,246.77,246.21,246.69,7809.0,231.0204,231.48,230.9547,231.405,7809.0
2020-12-08 10:30:00,246.62,246.78,246.06,246.06,9295.0,231.3393,231.4894,230.814,230.814,9295.0
2020-12-08 10:40:00,246.12,246.96,246.09,246.85,11538.0,230.8703,231.6582,230.8422,231.5551,11538.0
2020-12-08 10:50:00,246.72,247.16,246.44,247.16,11885.0,231.4331,231.8459,231.1705,231.8459,11885.0
2020-12-08 11:00:00,247.16,247.45,247.01,247.12,11424.0,231.8459,232.1179,231.7051,231.8083,11424.0
2020-12-08 11:10:00,247.16,247.54,246.96,247.45,6960.0,231.8459,232.2023,231.6582,232.1179,6960.0
2020-12-08 11:20:00,247.45,247.77,247.38,247.59,11529.0,232.1179,232.4181,232.0522,232.2492,11529.0
2020-12-08 11:30:00,247.58,247.9,247.36,247.65,8197.0,232.2398,232.54,232.0335,232.3055,8197.0
2020-12-08 11:40:00,247.65,247.87,247.26,247.79,15765.0,232.3055,232.5119,231.9397,232.4368,15765.0
2020-12-08 11:50:00,247.79,248.06,247.63,247.75,11754.0,232.4368,232.6901,232.2867,232.3993,11754.0
2020-12-08 12:00:00,247.66,247.92,247.47,247.62,8645.0,232.3149,232.5588,232.1366,232.2774,8645.0
2020-12-08 12:10:00,247.76,247.98,247.73,247.87,7734.0,232.4087,232.615,232.3805,232.5119,7734.0
2020-12-08 12:20:00,247.85,247.95,247.33,247.69,5781.0,232.4931,232.5869,232.0053,232.343,5781.0
2020-12-08 12:30:00,247.7,247.86,247.42,247.68,14044.0,232.3524,232.5025,232.0897,232.3336,14044.0
2020-12-08 12:40:00,247.65,247.65,247.08,247.32,6278.0,232.3055,232.3055,231.7708,231.9959,6278.0
2020-12-08 12:50:00,247.22,247.62,247.1,247.25,6404.0,231.9021,232.2774,231.7896,231.9303,6404.0
2020-12-08 13:00:00,247.31,247.71,247.24,247.71,7999.0,231.9866,232.3618,231.9209,232.3618,7999.0
2020-12-08 13:10:00,247.76,248.09,247.65,247.98,10912.0,232.4087,232.7182,232.3055,232.615,10912.0
2020-12-08 13:20:00,247.92,248.06,247.8,247.83,14920.0,232.5588,232.6901,232.4462,232.4743,14920.0
2020-12-08 13:30:00,247.86,248.39,247.83,248.12,9230.0,232.5025,232.9996,232.4743,232.7464,9230.0
2020-12-08 13:40:00,248.12,248.48,248.12,248.17,7406.0,232.7464,233.0841,232.7464,232.7933,7406.0
2020-12-08 13:50:00,248.27,248.35,248.0,248.34,8211.0,232.8871,232.9621,232.6338,232.9527,8211.0
2020-12-08 14:00:00,248.34,248.7,248.09,248.25,24149.0,232.9527,233.2904,232.7182,232.8683,24149.0
2020-12-08 14:10:00,248.26,248.41,248.03,248.22,10346.0,232.8777,233.0184,232.6619,232.8402,10346.0
2020-12-08 14:20:00,248.25,248.5,248.06,248.43,11701.0,232.8683,233.1028,232.6901,233.0372,11701.0
2020-12-08 14:30:00,248.42,248.89,248.23,248.65,16733.0,233.0278,233.4687,232.8496,233.2435,16733.0
2020-12-08 14:40:00,248.58,248.77,248.37,248.4,15321.0,233.1779,233.3561,232.9809,233.009,15321.0
2020-12-08 14:50:00,248.41,248.56,248.26,248.35,17839.0,233.0184,233.1591,232.8777,232.9621,17839.0
2020-12-08 15:00:00,248.34,248.34,247.91,248.12,9814.0,232.9527,232.9527,232.5494,232.7464,9814.0
2020-12-08 15:10:00,248.15,248.27,247.96,248.26,18318.0,232.7745,232.8871,232.5963,232.8777,18318.0
2020-12-08 15:20:00,248.32,248.78,248.2,248.7,19128.0,232.934,233.3655,232.8214,233.2904,19128.0
2020-12-08 15:30:00,248.69,248.78,248.41,248.45,24664.0,233.2811,233.3655,233.0184,233.0559,24664.0
2020-12-08 15:40:00,248.41,248.85,248.41,248.69,37096.0,233.0184,233.4311,233.0184,233.2811,37096.0
2020-12-08 15:50:00,248.6,249.03,248.38,248.49,73388.0,233.1966,233.6,232.9903,233.0934,73388.0
2020-12-09 09:30:00,248.09,249.32,248.09,249.07,42134.0,232.7182,233.872,232.7182,233.6375,42134.0
2020-12-09 09:40:00,249.06,249.21,247.2,247.2,7036.0,233.6281,233.7688,231.8834,231.8834,7036.0
2020-12-09 09:50:00,247.12,248.43,247.12,247.7,6900.0,231.8083,233.0372,231.8083,232.3524,6900.0
2020-12-09 10:00:00,247.55,247.79,246.97,247.65,8963.0,232.2117,232.4368,231.6676,232.3055,8963.0
2020-12-09 10:10:00,247.8,247.8,247.2,247.41,9835.0,232.4462,232.4462,231.8834,232.0804,9835.0
2020-12-09 10:20:00,247.52,248.0,247.47,247.74,17268.0,232.1835,232.6338,232.1366,232.3899,17268.0
2020-12-09 10:30:00,247.82,247.94,247.11,247.34,9022.0,232.465,232.5775,231.799,232.0147,9022.0
2020-12-09 10:40:00,247.28,247.48,247.13,247.4,6770.0,231.9584,232.146,231.8177,232.071,6770.0
2020-12-09 10:50:00,247.33,247.69,247.32,247.55,8493.0,232.0053,232.343,231.9959,232.2117,8493.0
2020-12-09 11:00:00,247.51,247.74,247.26,247.4,6351.0,232.1742,232.3899,231.9397,232.071,6351.0
2020-12-09 11:10:00,247.42,247.54,246.8,246.89,5532.0,232.0897,232.2023,231.5082,231.5926,5532.0
2020-12-09 11:20:00,246.73,247.04,246.73,246.93,3547.0,231.4425,231.7333,231.4425,231.6301,3547.0
2020-12-09 11:30:00,246.84,247.75,246.83,247.68,8685.0,231.5457,232.3993,231.5363,232.3336,8685.0
2020-12-09 11:40:00,247.52,247.59,247.36,247.43,16779.0,232.1835,232.2492,232.0335,232.0991,16779.0
2020-12-09 11:50:00,247.37,247.41,247.0,247.31,27287.0,232.0428,232.0804,231.6958,231.9866,27287.0
2020-12-09 12:00:00,247.34,247.43,247.2,247.35,2849.0,232.0147,232.0991,231.8834,232.0241,2849.0
2020-12-09 12:10:00,247.27,247.27,246.67,246.84,3518.0,231.949,231.949,231.3862,231.5457,3518.0
2020-12-09 12:20:00,246.94,247.17,246.89,247.02,3818.0,231.6395,231.8552,231.5926,231.7145,3818.0
2020-12-09 12:30:00,247.0,247.0,246.63,246.63,3373.0,231.6958,231.6958,231.3487,231.3487,3373.0
2020-12-09 12:40:00,246.6,246.96,246.51,246.58,7611.0,231.3206,231.6582,231.2361,231.3018,7611.0
2020-12-09 12:50:00,246.52,246.66,246.23,246.5,7996.0,231.2455,231.3768,230.9735,231.2267,7996.0
2020-12-09 13:00:00,246.42,246.44,245.93,246.38,6303.0,231.1517,231.1705,230.6921,231.1142,6303.0
2020-12-09 13:10:00,246.3,246.3,245.57,246.0,10141.0,231.0391,231.0391,230.3544,230.7577,10141.0
2020-12-09 13:20:00,246.19,246.19,245.91,246.08,5699.0,230.936,230.936,230.6733,230.8328,5699.0
2020-12-09 13:30:00,245.92,246.16,245.83,246.05,7249.0,230.6827,230.9078,230.5983,230.8046,7249.0
2020-12-09 13:40:00,246.09,246.22,245.64,246.03,17436.0,230.8422,230.9641,230.42,230.7859,17436.0
2020-12-09 13:50:00,245.98,245.98,245.32,245.56,6348.0,230.739,230.739,230.1199,230.345,6348.0
2020-12-09 14:00:00,245.56,246.2,245.56,245.99,223881.0,230.345,230.9453,230.345,230.7483,223881.0
2020-12-09 14:10:00,245.91,246.41,245.78,246.34,26974.0,230.6733,231.1423,230.5514,231.0767,26974.0
2020-12-09 14:20:00,246.29,247.06,246.29,247.02,9918.0,231.0298,231.752,231.0298,231.7145,9918.0
2020-12-09 14:30:00,247.13,247.34,246.79,246.92,6604.0,231.8177,232.0147,231.4988,231.6207,6604.0
2020-12-09 14:40:00,246.85,246.85,246.38,246.54,19624.0,231.5551,231.5551,231.1142,231.2643,19624.0
2020-12-09 14:50:00,246.49,246.65,246.14,246.14,15756.0,231.2174,231.3675,230.8891,230.8891,15756.0
2020-12-09 15:00:00,246.31,246.7,246.13,246.7,16740.0,231.0485,231.4144,230.8797,231.4144,16740.0
2020-12-09 15:10:00,246.69,246.81,246.18,246.23,12976.0,231.405,231.5175,230.9266,230.9735,12976.0
2020-12-09 15:20:00,246.27,246.38,245.99,246.26,31759.0,231.011,231.1142,230.7483,231.0016,31759.0
2020-12-09 15:30:00,246.19,246.39,245.91,246.34,13598.0,230.936,231.1236,230.6733,231.0767,13598.0
2020-12-09 15:40:00,246.43,246.49,246.1,246.16,35604.0,231.1611,231.2174,230.8515,230.9078,35604.0
2020-12-09 15:50:00,246.18,247.2,246.15,246.64,88545.0,230.9266,231.8834,230.8984,231.3581,88545.0
2020-12-10 09:30:00,246.92,246.98,245.48,245.97,34569.0,231.6207,231.677,230.2699,230.7296,34569.0
2020-12-10 09:40:00,246.0,246.5,245.59,246.0,8775.0,230.7577,231.2267,230.3731,230.7577,8775.0
2020-12-10 09:50:00,246.06,248.01,246.05,247.92,20645.0,230.814,232.6432,230.8046,232.5588,20645.0
2020-12-10 10:00:00,248.0,248.0,246.61,247.38,10936.0,232.6338,232.6338,231.3299,232.0522,10936.0
2020-12-10 10:10:00,247.38,247.8,247.21,247.55,7856.0,232.0522,232.4462,231.8928,232.2117,7856.0
2020-12-10 10:20:00,247.45,247.78,247.33,247.37,6129.0,232.1179,232.4274,232.0053,232.0428,6129.0
2020-12-10 10:30:00,247.34,247.47,246.81,247.03,13427.0,232.0147,232.1366,231.5175,231.7239,13427.0
2020-12-10 10:40:00,247.13,247.55,247.08,247.19,28091.0,231.8177,232.2117,231.7708,231.874,28091.0
2020-12-10 10:50:00,247.19,248.02,247.0,248.0,26024.0,231.874,232.6526,231.6958,232.6338,26024.0
2020-12-10 11:00:00,247.89,248.13,247.72,248.09,9915.0,232.5306,232.7558,232.3712,232.7182,9915.0
2020-12-10 11:10:00,247.92,248.21,247.8,248.1,8720.0,232.5588,232.8308,232.4462,232.7276,8720.0
2020-12-10 11:20:00,248.02,248.23,247.91,248.13,8542.0,232.6526,232.8496,232.5494,232.7558,8542.0
2020-12-10 11:30:00,248.13,248.23,247.41,247.75,13751.0,232.7558,232.8496,232.0804,232.3993,13751.0
2020-12-10 11:40:00,247.81,248.08,247.67,247.83,14702.0,232.4556,232.7088,232.3243,232.4743,14702.0
2020-12-10 11:50:00,247.8,247.81,247.51,247.53,7312.0,232.4462,232.4556,232.1742,232.1929,7312.0
2020-12-10 12:00:00,247.52,248.09,247.48,247.76,20408.0,232.1835,232.7182,232.146,232.4087,20408.0
2020-12-10 12:10:00,247.7,248.42,247.7,248.4,10865.0,232.3524,233.0278,232.3524,233.009,10865.0
2020-12-10 12:20:00,248.46,248.48,248.07,248.37,14357.0,233.0653,233.0841,232.6995,232.9809,14357.0
2020-12-10 12:30:00,248.39,248.56,248.16,248.4,5076.0,232.9996,233.1591,232.7839,233.009,5076.0
2020-12-10 12:40:00,248.3,248.37,247.85,247.85,6748.0,232.9152,232.9809,232.4931,232.4931,6748.0
2020-12-10 12:50:00,247.8,247.87,247.53,247.64,11596.0,232.4462,232.5119,232.1929,232.2961,11596.0
2020-12-10 13:00:00,247.62,247.79,247.37,247.46,9565.0,232.2774,232.4368,232.0428,232.1273,9565.0
2020-12-10 13:10:00,247.41,247.73,247.27,247.32,7772.0,232.0804,232.3805,231.949,231.9959,7772.0
2020-12-10 13:20:00,247.31,247.36,246.27,246.47,29948.0,231.9866,232.0335,231.011,231.1986,29948.0
2020-12-10 13:30:00,246.6,246.69,246.46,246.5,7057.0,231.3206,231.405,231.1892,231.2267,7057.0
2020-12-10 13:40:00,246.53,246.72,246.46,246.64,10840.0,231.2549,231.4331,231.1892,231.3581,10840.0
2020-12-10 13:50:00,246.6,246.9,245.88,245.95,13317.0,231.3206,231.602,230.6452,230.7108,13317.0
2020-12-10 14:00:00,245.95,246.48,245.94,246.18,7788.0,230.7108,231.208,230.7014,230.9266,7788.0
2020-12-10 14:10:00,246.17,246.18,245.93,246.02,8977.0,230.9172,230.9266,230.6921,230.7765,8977.0
2020-12-10 14:20:00,245.97,245.97,245.45,245.53,9077.0,230.7296,230.7296,230.2418,230.3168,9077.0
2020-12-10 14:30:00,245.54,245.63,245.34,245.47,6216.0,230.3262,230.4107,230.1386,230.2606,6216.0
2020-12-10 14:40:00,245.42,246.18,245.39,246.18,24877.0,230.2137,230.9266,230.1855,230.9266,24877.0
2020-12-10 14:50:00,246.27,246.49,246.17,246.48,14617.0,231.011,231.2174,230.9172,231.208,14617.0
2020-12-10 15:00:00,246.59,246.76,246.23,246.23,21490.0,231.3112,231.4706,230.9735,230.9735,21490.0
2020-12-10 15:10:00,246.26,246.87,246.06,246.72,14403.0,231.0016,231.5738,230.814,231.4331,14403.0
2020-12-10 15:20:00,246.68,247.1,246.63,246.78,19417.0,231.3956,231.7896,231.3487,231.4894,19417.0
2020-12-10 15:30:00,246.79,247.04,246.7,246.81,24023.0,231.4988,231.7333,231.4144,231.5175,24023.0
2020-12-10 15:40:00,246.87,247.15,246.53,246.78,18616.0,231.5738,231.8365,231.2549,231.4894,18616.0
2020-12-10 15:50:00,246.78,247.1,246.53,246.54,72737.0,231.4894,231.7896,231.2549,231.2643,72737.0
2020-12-11 09:30:00,245.76,247.95,245.5,247.72,35439.0,230.5326,232.5869,230.2887,232.3712,35439.0
2020-12-11 09:40:00,247.72,247.89,245.94,246.72,7603.0,232.3712,232.5306,230.7014,231.4331,7603.0
2020-12-11 09:50:00,246.56,246.73,245.97,246.44,12019.0,231.283,231.4425,230.7296,231.1705,12019.0
2020-12-11 10:00:00,246.44,247.33,246.35,247.22,19386.0,231.1705,232.0053,231.086,231.9021,19386.0
2020-12-11 10:10:00,247.17,247.18,246.26,246.26,4100.0,231.8552,231.8646,231.0016,231.0016,4100.0
2020-12-11 10:20:00,246.2,246.61,246.0,246.09,9275.0,230.9453,231.3299,230.7577,230.8422,9275.0
2020-12-11 10:30:00,245.98,246.21,245.57,245.57,7994.0,230.739,230.9547,230.3544,230.3544,7994.0
2020-12-11 10:40:00,245.56,245.79,245.49,245.61,3571.0,230.345,230.5607,230.2793,230.3919,3571.0
2020-12-11 10:50:00,245.52,246.01,245.21,245.63,8713.0,230.3075,230.7671,230.0167,230.4107,8713.0
2020-12-11 11:00:00,245.65,245.7,245.1,245.19,6296.0,230.4294,230.4763,229.9135,229.9979,6296.0
2020-12-11 11:10:00,245.22,245.72,245.22,245.61,3401.0,230.0261,230.4951,230.0261,230.3919,3401.0
2020-12-11 11:20:00,245.56,245.56,244.59,244.91,12123.0,230.345,230.345,229.4351,229.7353,12123.0
2020-12-11 11:30:00,244.83,244.88,244.54,244.81,6963.0,229.6602,229.7071,229.3882,229.6415,6963.0
2020-12-11 11:40:00,244.69,244.79,244.22,244.66,7377.0,229.5289,229.6227,229.088,229.5008,7377.0
2020-12-11 11:50:00,244.62,244.96,244.55,244.64,7006.0,229.4632,229.7822,229.3976,229.482,7006.0
2020-12-11 12:00:00,244.64,244.67,244.25,244.27,7490.0,229.482,229.5101,229.1162,229.1349,7490.0
2020-12-11 12:10:00,244.3,244.3,243.99,244.19,7691.0,229.1631,229.1631,228.8723,229.0599,7691.0
2020-12-11 12:20:00,244.17,244.58,244.09,244.52,5190.0,229.0411,229.4257,228.9661,229.3694,5190.0
2020-12-11 12:30:00,244.47,244.57,244.28,244.52,6718.0,229.3225,229.4163,229.1443,229.3694,6718.0
2020-12-11 12:40:00,244.58,244.78,244.57,244.63,7031.0,229.4257,229.6133,229.4163,229.4726,7031.0
2020-12-11 12:50:00,244.61,244.91,244.39,244.49,12124.0,229.4539,229.7353,229.2475,229.3413,12124.0
2020-12-11 13:00:00,244.49,244.71,244.45,244.6,6245.0,229.3413,229.5477,229.3038,229.4445,6245.0
2020-12-11 13:10:00,244.58,244.85,244.47,244.62,7608.0,229.4257,229.679,229.3225,229.4632,7608.0
2020-12-11 13:20:00,244.58,244.96,244.38,244.87,9971.0,229.4257,229.7822,229.2381,229.6977,9971.0
2020-12-11 13:30:00,244.9,244.99,244.73,244.81,10055.0,229.7259,229.8103,229.5664,229.6415,10055.0
2020-12-11 13:40:00,244.78,245.16,244.78,245.07,6165.0,229.6133,229.9698,229.6133,229.8854,6165.0
2020-12-11 13:50:00,245.06,245.51,244.99,245.3,5647.0,229.876,230.2981,229.8103,230.1011,5647.0
2020-12-11 14:00:00,245.29,245.38,245.02,245.07,5819.0,230.0917,230.1761,229.8384,229.8854,5819.0
2020-12-11 14:10:00,245.17,245.18,244.88,245.12,6953.0,229.9792,229.9885,229.7071,229.9323,6953.0
2020-12-11 14:20:00,245.08,245.31,245.06,245.22,9346.0,229.8947,230.1105,229.876,230.0261,9346.0
2020-12-11 14:30:00,245.26,245.67,245.17,245.62,6791.0,230.0636,230.4482,229.9792,230.4013,6791.0
2020-12-11 14:40:00,245.63,245.64,245.36,245.37,6942.0,230.4107,230.42,230.1574,230.1668,6942.0
2020-12-11 14:50:00,245.35,245.42,245.15,245.25,11361.0,230.148,230.2137,229.9604,230.0542,11361.0
2020-12-11 15:00:00,245.36,245.71,245.28,245.7,7201.0,230.1574,230.4857,230.0823,230.4763,7201.0
2020-12-11 15:10:00,245.79,246.43,245.79,246.35,9783.0,230.5607,231.1611,230.5607,231.086,9783.0
2020-12-11 15:20:00,246.38,246.42,245.91,245.91,11875.0,231.1142,231.1517,230.6733,230.6733,11875.0
2020-12-11 15:30:00,245.97,246.2,245.89,246.18,9771.0,230.7296,230.9453,230.6545,230.9266,9771.0
2020-12-11 15:40:00,246.2,246.32,244.92,244.92,18373.0,230.9453,231.0579,229.7446,229.7446,18373.0
2020-12-11 15:50:00,245.31,246.0,245.23,245.75,55445.0,230.1105,230.7577,230.0354,230.5232,55445.0
2020-12-14 09:30:00,248.4,249.08,246.94,248.66,34277.0,233.009,233.6469,231.6395,233.2529,34277.0
2020-12-14 09:40:00,248.85,249.25,247.67,247.99,25335.0,233.4311,233.8064,232.3243,232.6244,25335.0
2020-12-14 09:50:00,247.69,248.49,247.36,248.43,20885.0,232.343,233.0934,232.0335,233.0372,20885.0
2020-12-14 10:00:00,248.35,248.55,247.65,248.55,22996.0,232.9621,233.1497,232.3055,233.1497,22996.0
2020-12-14 10:10:00,248.57,248.61,248.18,248.46,14089.0,233.1685,233.206,232.8027,233.0653,14089.0
2020-12-14 10:20:00,248.43,249.44,248.33,249.35,18404.0,233.0372,233.9846,232.9434,233.9002,18404.0
2020-12-14 10:30:00,249.47,249.61,248.96,249.12,15573.0,234.0127,234.1441,233.5343,233.6844,15573.0
2020-12-14 10:40:00,248.95,249.02,248.25,248.3,42834.0,233.5249,233.5906,232.8683,232.9152,42834.0
2020-12-14 10:50:00,248.38,249.1,248.18,248.65,33314.0,232.9903,233.6656,232.8027,233.2435,33314.0
2020-12-14 11:00:00,248.51,248.72,247.87,247.9,12382.0,233.1122,233.3092,232.5119,232.54,12382.0
2020-12-14 11:10:00,247.9,248.5,247.9,248.33,8140.0,232.54,233.1028,232.54,232.9434,8140.0
2020-12-14 11:20:00,248.27,248.32,248.04,248.05,14353.0,232.8871,232.934,232.6713,232.6807,14353.0
2020-12-14 11:30:00,248.01,248.69,247.74,248.68,24958.0,232.6432,233.2811,232.3899,233.2717,24958.0
2020-12-14 11:40:00,248.61,249.21,248.58,249.19,15888.0,233.206,233.7688,233.1779,233.7501,15888.0
2020-12-14 11:50:00,249.17,249.76,249.02,249.68,14131.0,233.7313,234.2848,233.5906,234.2097,14131.0
2020-12-14 12:00:00,249.66,249.72,248.84,248.93,8995.0,234.191,234.2472,233.4218,233.5062,8995.0
2020-12-14 12:10:00,248.93,249.07,247.92,248.17,19553.0,233.5062,233.6375,232.5588,232.7933,19553.0
2020-12-14 12:20:00,248.17,248.26,247.74,247.76,15118.0,232.7933,232.8777,232.3899,232.4087,15118.0
2020-12-14 12:30:00,247.76,248.26,247.75,248.14,7718.0,232.4087,232.8777,232.3993,232.7651,7718.0
2020-12-14 12:40:00,248.2,248.27,248.1,248.11,5183.0,232.8214,232.8871,232.7276,232.737,5183.0
2020-12-14 12:50:00,248.15,248.32,247.99,248.27,8013.0,232.7745,232.934,232.6244,232.8871,8013.0
2020-12-14 13:00:00,248.37,248.62,248.07,248.12,17193.0,232.9809,233.2154,232.6995,232.7464,17193.0
2020-12-14 13:10:00,248.18,248.55,248.05,248.13,21877.0,232.8027,233.1497,232.6807,232.7558,21877.0
2020-12-14 13:20:00,248.11,248.66,247.99,248.42,10900.0,232.737,233.2529,232.6244,233.0278,10900.0
2020-12-14 13:30:00,248.41,248.51,248.2,248.41,7511.0,233.0184,233.1122,232.8214,233.0184,7511.0
2020-12-14 13:40:00,248.34,248.42,248.12,248.17,6475.0,232.9527,233.0278,232.7464,232.7933,6475.0
2020-12-14 13:50:00,248.26,248.54,247.86,247.98,8258.0,232.8777,233.1403,232.5025,232.615,8258.0
2020-12-14 14:00:00,247.98,248.05,247.75,247.88,9070.0,232.615,232.6807,232.3993,232.5212,9070.0
2020-12-14 14:10:00,247.88,248.08,247.8,247.94,8546.0,232.5212,232.7088,232.4462,232.5775,8546.0
2020-12-14 14:20:00,247.88,247.94,247.56,247.67,10524.0,232.5212,232.5775,232.2211,232.3243,10524.0
2020-12-14 14:30:00,247.67,247.67,246.87,247.12,9437.0,232.3243,232.3243,231.5738,231.8083,9437.0
2020-12-14 14:40:00,247.14,247.59,247.14,247.44,9972.0,231.8271,232.2492,231.8271,232.1085,9972.0
2020-12-14 14:50:00,247.47,247.75,247.26,247.75,11369.0,232.1366,232.3993,231.9397,232.3993,11369.0
2020-12-14 15:00:00,247.68,247.91,247.54,247.86,13852.0,232.3336,232.5494,232.2023,232.5025,13852.0
2020-12-14 15:10:00,247.93,248.28,247.62,247.88,6999.0,232.5681,232.8965,232.2774,232.5212,6999.0
2020-12-14 15:20:00,247.97,248.27,247.87,247.93,7576.0,232.6057,232.8871,232.5119,232.5681,7576.0
2020-12-14 15:30:00,247.9,247.9,247.04,247.63,20874.0,232.54,232.54,231.7333,232.2867,20874.0
2020-12-14 15:40:00,247.54,247.83,247.28,247.73,27165.0,232.2023,232.4743,231.9584,232.3805,27165.0
2020-12-14 15:50:00,247.86,248.11,247.19,247.28,98875.0,232.5025,232.737,231.874,231.9584,98875.0
2020-12-15 09:30:00,250.06,250.48,248.71,250.09,36121.0,234.5662,234.9601,233.2998,234.5943,36121.0
2020-12-15 09:40:00,250.0,250.22,248.73,249.04,21982.0,234.5099,234.7163,233.3186,233.6094,21982.0
2020-12-15 09:50:00,249.01,249.57,248.64,248.77,28772.0,233.5812,234.1065,233.2342,233.3561,28772.0
2020-12-15 10:00:00,248.85,248.85,248.0,248.05,13556.0,233.4311,233.4311,232.6338,232.6807,13556.0
2020-12-15 10:10:00,248.19,248.77,248.15,248.63,13981.0,232.812,233.3561,232.7745,233.2248,13981.0
2020-12-15 10:20:00,248.56,248.57,247.5,247.71,11615.0,233.1591,233.1685,232.1648,232.3618,11615.0
2020-12-15 10:30:00,247.8,248.12,247.62,247.92,17369.0,232.4462,232.7464,232.2774,232.5588,17369.0
2020-12-15 10:40:00,247.94,248.56,247.73,248.05,26084.0,232.5775,233.1591,232.3805,232.6807,26084.0
2020-12-15 10:50:00,248.02,248.08,247.67,247.74,13206.0,232.6526,232.7088,232.3243,232.3899,13206.0
2020-12-15 11:00:00,247.68,248.1,247.55,247.8,15855.0,232.3336,232.7276,232.2117,232.4462,15855.0
2020-12-15 11:10:00,247.81,248.27,247.75,248.0,15859.0,232.4556,232.8871,232.3993,232.6338,15859.0
2020-12-15 11:20:00,248.09,248.22,247.85,248.16,15655.0,232.7182,232.8402,232.4931,232.7839,15655.0
2020-12-15 11:30:00,248.13,248.41,247.79,248.22,16832.0,232.7558,233.0184,232.4368,232.8402,16832.0
2020-12-15 11:40:00,248.25,249.4,248.22,249.38,10055.0,232.8683,233.9471,232.8402,233.9283,10055.0
2020-12-15 11:50:00,249.48,249.67,249.11,249.67,9924.0,234.0221,234.2003,233.675,234.2003,9924.0
2020-12-15 12:00:00,249.67,249.92,249.5,249.74,12996.0,234.2003,234.4348,234.0409,234.266,12996.0
2020-12-15 12:10:00,249.83,250.01,249.55,250.01,10239.0,234.3504,234.5193,234.0878,234.5193,10239.0
2020-12-15 12:20:00,250.04,250.4,249.79,250.4,15589.0,234.5474,234.8851,234.3129,234.8851,15589.0
2020-12-15 12:30:00,250.46,250.99,250.32,250.87,13091.0,234.9414,235.4385,234.8101,235.326,13091.0
2020-12-15 12:40:00,250.91,251.27,250.61,250.86,20710.0,235.3635,235.7012,235.0821,235.3166,20710.0
2020-12-15 12:50:00,250.97,251.35,250.81,251.35,13338.0,235.4198,235.7762,235.2697,235.7762,13338.0
2020-12-15 13:00:00,251.34,251.61,251.04,251.38,15447.0,235.7669,236.0201,235.4854,235.8044,15447.0
2020-12-15 13:10:00,251.44,251.73,251.3,251.68,17054.0,235.8607,236.1327,235.7293,236.0858,17054.0
2020-12-15 13:20:00,251.73,251.81,251.35,251.4,11809.0,236.1327,236.2077,235.7762,235.8231,11809.0
2020-12-15 13:30:00,251.44,251.77,251.36,251.77,10004.0,235.8607,236.1702,235.7856,236.1702,10004.0
2020-12-15 13:40:00,251.66,251.72,251.42,251.6,12138.0,236.067,236.1233,235.8419,236.0107,12138.0
2020-12-15 13:50:00,251.45,251.58,251.35,251.54,11193.0,235.87,235.992,235.7762,235.9545,11193.0
2020-12-15 14:00:00,251.63,251.93,251.48,251.77,13124.0,236.0389,236.3203,235.8982,236.1702,13124.0
2020-12-15 14:10:00,251.74,252.13,251.67,251.72,20781.0,236.1421,236.5079,236.0764,236.1233,20781.0
2020-12-15 14:20:00,251.84,251.85,250.83,250.83,13923.0,236.2359,236.2453,235.2885,235.2885,13923.0
2020-12-15 14:30:00,250.9,251.06,250.56,250.7,10922.0,235.3541,235.5042,235.0352,235.1665,10922.0
2020-12-15 14:40:00,250.7,250.88,250.1,250.1,14161.0,235.1665,235.3354,234.6037,234.6037,14161.0
2020-12-15 14:50:00,250.07,250.22,249.87,250.13,12044.0,234.5755,234.7163,234.3879,234.6318,12044.0
2020-12-15 15:00:00,250.06,250.14,249.77,249.78,15754.0,234.5662,234.6412,234.2941,234.3035,15754.0
2020-12-15 15:10:00,249.86,249.89,249.57,249.59,14195.0,234.3786,234.4067,234.1065,234.1253,14195.0
2020-12-15 15:20:00,249.63,250.0,249.59,249.71,23393.0,234.1628,234.5099,234.1253,234.2379,23393.0
2020-12-15 15:30:00,249.79,250.3,249.67,250.02,25527.0,234.3129,234.7913,234.2003,234.5286,25527.0
2020-12-15 15:40:00,250.01,250.29,249.79,250.17,22443.0,234.5193,234.7819,234.3129,234.6694,22443.0
2020-12-15 15:50:00,250.11,250.58,249.97,250.44,76235.0,234.6131,235.0539,234.4817,234.9226,76235.0
2020-12-16 09:30:00,251.54,253.5,250.46,253.13,31761.0,235.9545,237.793,234.9414,237.4459,31761.0
2020-12-16 09:40:00,253.13,254.8,252.94,254.6,18424.0,237.4459,239.0125,237.2677,238.8249,18424.0
2020-12-16 09:50:00,254.44,256.07,254.3,255.69,43614.0,238.6748,240.2038,238.5435,239.8473,43614.0
2020-12-16 10:00:00,255.84,256.52,254.66,255.41,32257.0,239.988,240.6259,238.8811,239.5847,32257.0
2020-12-16 10:10:00,255.09,256.54,254.91,256.54,28100.0,239.2845,240.6447,239.1157,240.6447,28100.0
2020-12-16 10:20:00,256.34,257.24,256.27,256.7,35394.0,240.4571,241.3013,240.3914,240.7948,35394.0
2020-12-16 10:30:00,257.0,257.29,256.46,257.03,23918.0,241.0762,241.3482,240.5696,241.1043,23918.0
2020-12-16 10:40:00,257.17,257.5,256.85,256.93,19153.0,241.2356,241.5452,240.9355,241.0105,19153.0
2020-12-16 10:50:00,257.01,257.01,255.48,255.72,13310.0,241.0855,241.0855,239.6503,239.8755,13310.0
2020-12-16 11:00:00,255.59,256.27,255.45,255.85,71029.0,239.7535,240.3914,239.6222,239.9974,71029.0
2020-12-16 11:10:00,255.91,256.05,255.56,255.74,41587.0,240.0537,240.185,239.7254,239.8942,41587.0
2020-12-16 11:20:00,255.8,255.8,255.08,255.28,19139.0,239.9505,239.9505,239.2751,239.4627,19139.0
2020-12-16 11:30:00,255.21,256.0,255.06,255.98,15169.0,239.3971,240.1381,239.2564,240.1194,15169.0
2020-12-16 11:40:00,255.94,256.29,255.71,255.86,28871.0,240.0818,240.4102,239.8661,240.0068,28871.0
2020-12-16 11:50:00,255.9,256.44,255.88,256.3,14715.0,240.0443,240.5509,240.0256,240.4195,14715.0
2020-12-16 12:00:00,256.31,257.77,256.27,257.5,28739.0,240.4289,241.7985,240.3914,241.5452,28739.0
2020-12-16 12:10:00,257.31,257.66,256.95,256.99,25169.0,241.367,241.6953,241.0293,241.0668,25169.0
2020-12-16 12:20:00,257.03,257.4,256.44,256.95,20338.0,241.1043,241.4514,240.5509,241.0293,20338.0
2020-12-16 12:30:00,256.95,257.12,256.53,256.91,12056.0,241.0293,241.1887,240.6353,240.9917,12056.0
2020-12-16 12:40:00,256.82,256.93,256.45,256.53,11724.0,240.9073,241.0105,240.5602,240.6353,11724.0
2020-12-16 12:50:00,256.54,257.11,256.46,257.01,15409.0,240.6447,241.1793,240.5696,241.0855,15409.0
2020-12-16 13:00:00,257.1,257.45,256.82,257.2,11487.0,241.17,241.4983,240.9073,241.2638,11487.0
2020-12-16 13:10:00,257.15,257.15,256.59,256.79,40725.0,241.2169,241.2169,240.6916,240.8792,40725.0
2020-12-16 13:20:00,256.79,257.16,256.68,257.16,7896.0,240.8792,241.2262,240.776,241.2262,7896.0
2020-12-16 13:30:00,257.16,257.22,256.69,256.95,10592.0,241.2262,241.2825,240.7854,241.0293,10592.0
2020-12-16 13:40:00,256.97,257.03,256.62,256.78,10623.0,241.048,241.1043,240.7197,240.8698,10623.0
2020-12-16 13:50:00,256.73,257.05,256.72,256.94,11268.0,240.8229,241.1231,240.8135,241.0199,11268.0
2020-12-16 14:00:00,256.98,257.44,256.66,256.87,14793.0,241.0574,241.4889,240.7572,240.9542,14793.0
2020-12-16 14:10:00,256.83,257.02,256.66,256.81,15888.0,240.9167,241.0949,240.7572,240.8979,15888.0
2020-12-16 14:20:00,256.72,256.87,256.66,256.82,27800.0,240.8135,240.9542,240.7572,240.9073,27800.0
2020-12-16 14:30:00,256.84,257.8,256.83,257.77,18242.0,240.9261,241.8266,240.9167,241.7985,18242.0
2020-12-16 14:40:00,257.81,257.81,257.4,257.69,15536.0,241.836,241.836,241.4514,241.7234,15536.0
2020-12-16 14:50:00,257.69,258.23,257.68,258.2,13367.0,241.7234,242.23,241.714,242.2018,13367.0
2020-12-16 15:00:00,258.2,258.29,257.43,258.01,22494.0,242.2018,242.2862,241.4795,242.0236,22494.0
2020-12-16 15:10:00,258.07,258.7,257.86,258.65,18848.0,242.0799,242.6708,241.8829,242.6239,18848.0
2020-12-16 15:20:00,258.63,258.9,258.16,258.35,22707.0,242.6052,242.8584,242.1643,242.3425,22707.0
2020-12-16 15:30:00,258.32,258.4,257.84,258.15,42155.0,242.3144,242.3894,241.8641,242.1549,42155.0
2020-12-16 15:40:00,258.22,258.59,258.08,258.43,46284.0,242.2206,242.5676,242.0892,242.4176,46284.0
2020-12-16 15:50:00,258.31,259.17,258.07,258.6,146656.0,242.305,243.1117,242.0799,242.577,146656.0
2020-12-17 09:30:00,258.62,261.08,258.62,260.95,82114.0,242.5958,244.9034,242.5958,244.7814,82114.0
2020-12-17 09:40:00,260.54,261.31,260.43,260.93,20453.0,244.3968,245.1191,244.2936,244.7627,20453.0
2020-12-17 09:50:00,260.97,262.68,260.81,262.11,28902.0,244.8002,246.4042,244.6501,245.8695,28902.0
2020-12-17 10:00:00,262.03,262.79,261.6,261.91,37119.0,245.7945,246.5074,245.3911,245.6819,37119.0
2020-12-17 10:10:00,262.03,262.34,261.49,261.68,35644.0,245.7945,246.0853,245.288,245.4662,35644.0
2020-12-17 10:20:00,261.78,263.51,261.58,263.5,42866.0,245.56,247.1828,245.3724,247.1734,42866.0
2020-12-17 10:30:00,263.28,264.38,263.22,264.38,35631.0,246.9671,247.9989,246.9108,247.9989,35631.0
2020-12-17 10:40:00,264.3,265.55,264.14,265.29,70216.0,247.9239,249.0964,247.7738,248.8525,70216.0
2020-12-17 10:50:00,265.13,265.29,263.28,263.37,12430.0,248.7024,248.8525,246.9671,247.0515,12430.0
2020-12-17 11:00:00,263.37,264.75,263.37,264.69,41305.0,247.0515,248.346,247.0515,248.2897,41305.0
2020-12-17 11:10:00,264.62,265.08,263.55,263.88,35861.0,248.224,248.6555,247.2203,247.5299,35861.0
2020-12-17 11:20:00,263.86,264.33,263.8,264.23,26906.0,247.5111,247.952,247.4548,247.8582,26906.0
2020-12-17 11:30:00,264.25,265.0,263.91,265.0,22343.0,247.8769,248.5805,247.558,248.5805,22343.0
2020-12-17 11:40:00,264.86,265.41,264.59,265.2,27642.0,248.4492,248.9651,248.1959,248.7681,27642.0
2020-12-17 11:50:00,265.13,265.42,264.01,264.35,40820.0,248.7024,248.9745,247.6518,247.9708,40820.0
2020-12-17 12:00:00,264.26,265.14,264.11,264.98,20878.0,247.8863,248.7118,247.7456,248.5617,20878.0
2020-12-17 12:10:00,264.94,264.95,264.16,264.16,26313.0,248.5242,248.5336,247.7925,247.7925,26313.0
2020-12-17 12:20:00,263.94,264.05,262.93,263.0,17955.0,247.5862,247.6893,246.6387,246.7044,17955.0
2020-12-17 12:30:00,263.08,263.17,262.36,262.63,11047.0,246.7794,246.8639,246.1041,246.3573,11047.0
2020-12-17 12:40:00,262.6,262.81,262.5,262.64,9267.0,246.3292,246.5262,246.2354,246.3667,9267.0
2020-12-17 12:50:00,262.62,263.32,262.48,263.32,14449.0,246.3479,247.0046,246.2166,247.0046,14449.0
2020-12-17 13:00:00,263.24,263.84,263.23,263.71,21688.0,246.9295,247.4924,246.9201,247.3704,21688.0
2020-12-17 13:10:00,263.83,264.92,263.83,264.4,48931.0,247.483,248.5054,247.483,248.0177,48931.0
2020-12-17 13:20:00,264.09,264.3,263.77,263.85,34647.0,247.7269,247.9239,247.4267,247.5017,34647.0
2020-12-17 13:30:00,263.87,263.87,263.27,263.47,146818.0,247.5205,247.5205,246.9577,247.1453,146818.0
2020-12-17 13:40:00,263.47,264.03,263.47,263.65,23859.0,247.1453,247.6706,247.1453,247.3141,23859.0
2020-12-17 13:50:00,263.64,263.8,263.01,263.06,12919.0,247.3047,247.4548,246.7138,246.7607,12919.0
2020-12-17 14:00:00,263.13,263.16,262.56,262.96,65552.0,246.8263,246.8545,246.2917,246.6669,65552.0
2020-12-17 14:10:00,262.98,263.06,262.47,262.83,44725.0,246.6856,246.7607,246.2072,246.5449,44725.0
2020-12-17 14:20:00,262.83,263.32,262.83,263.26,13600.0,246.5449,247.0046,246.5449,246.9483,13600.0
2020-12-17 14:30:00,263.22,263.43,263.17,263.24,18990.0,246.9108,247.1078,246.8639,246.9295,18990.0
2020-12-17 14:40:00,263.19,263.57,263.19,263.52,10385.0,246.8826,247.2391,246.8826,247.1922,10385.0
2020-12-17 14:50:00,263.5,264.27,263.33,263.92,20743.0,247.1734,247.8957,247.014,247.5674,20743.0
2020-12-17 15:00:00,263.9,264.09,263.46,263.59,11622.0,247.5486,247.7269,247.1359,247.2578,11622.0
2020-12-17 15:10:00,263.56,263.67,263.37,263.6,18156.0,247.2297,247.3329,247.0515,247.2672,18156.0
2020-12-17 15:20:00,263.63,263.94,263.21,263.31,23718.0,247.2954,247.5862,246.9014,246.9952,23718.0
2020-12-17 15:30:00,263.23,263.9,263.01,263.67,28836.0,246.9201,247.5486,246.7138,247.3329,28836.0
2020-12-17 15:40:00,263.63,264.65,263.41,264.65,57174.0,247.2954,248.2522,247.089,248.2522,57174.0
2020-12-17 15:50:00,264.55,264.91,263.7,263.78,158163.0,248.1584,248.4961,247.361,247.4361,158163.0
2020-12-18 09:30:00,265.19,266.88,264.17,266.8,283167.0,248.7587,250.344,247.8019,250.2689,283167.0
2020-12-18 09:40:00,266.45,267.04,264.79,265.02,34175.0,249.9406,250.4941,248.3835,248.5992,34175.0
2020-12-18 09:50:00,265.06,265.66,264.36,265.03,32569.0,248.6368,249.1996,247.9801,248.6086,32569.0
2020-12-18 10:00:00,265.25,265.34,263.07,264.09,27670.0,248.815,248.8994,246.7701,247.7269,27670.0
2020-12-18 10:10:00,263.9,264.67,263.74,264.49,34378.0,247.5486,248.2709,247.3985,248.1021,34378.0
2020-12-18 10:20:00,264.35,264.67,263.85,264.36,15912.0,247.9708,248.2709,247.5017,247.9801,15912.0
2020-12-18 10:30:00,264.21,264.34,263.6,263.79,16532.0,247.8394,247.9614,247.2672,247.4455,16532.0
2020-12-18 10:40:00,263.67,263.91,262.7,262.91,38639.0,247.3329,247.558,246.423,246.62,38639.0
2020-12-18 10:50:00,262.75,263.07,262.43,262.44,23937.0,246.4699,246.7701,246.1697,246.1791,23937.0
2020-12-18 11:00:00,262.38,262.75,262.24,262.58,14546.0,246.1228,246.4699,245.9915,246.3104,14546.0
2020-12-18 11:10:00,262.54,262.6,261.47,261.73,8810.0,246.2729,246.3292,245.2692,245.5131,8810.0
2020-12-18 11:20:00,261.87,262.31,261.72,262.19,18915.0,245.6444,246.0572,245.5037,245.9446,18915.0
2020-12-18 11:30:00,262.12,262.21,261.6,261.88,8905.0,245.8789,245.9633,245.3911,245.6538,8905.0
2020-12-18 11:40:00,261.94,262.18,261.82,262.17,14462.0,245.7101,245.9352,245.5975,245.9258,14462.0
2020-12-18 11:50:00,262.19,262.57,262.08,262.08,14351.0,245.9446,246.301,245.8414,245.8414,14351.0
2020-12-18 12:00:00,262.09,262.34,262.08,262.24,12223.0,245.8508,246.0853,245.8414,245.9915,12223.0
2020-12-18 12:10:00,262.25,262.49,262.2,262.44,11437.0,246.0009,246.226,245.954,246.1791,11437.0
2020-12-18 12:20:00,262.44,262.63,262.32,262.53,19270.0,246.1791,246.3573,246.0665,246.2635,19270.0
2020-12-18 12:30:00,262.54,262.85,262.54,262.81,11521.0,246.2729,246.5637,246.2729,246.5262,11521.0
2020-12-18 12:40:00,262.84,263.17,262.65,262.65,6465.0,246.5543,246.8639,246.3761,246.3761,6465.0
2020-12-18 12:50:00,262.71,262.83,262.33,262.46,9134.0,246.4324,246.5449,246.0759,246.1979,9134.0
2020-12-18 13:00:00,262.46,262.51,261.93,262.14,12014.0,246.1979,246.2448,245.7007,245.8977,12014.0
2020-12-18 13:10:00,262.16,262.31,261.84,261.84,8442.0,245.9164,246.0572,245.6163,245.6163,8442.0
2020-12-18 13:20:00,261.87,261.88,261.22,261.44,24872.0,245.6444,245.6538,245.0347,245.2411,24872.0
2020-12-18 13:30:00,261.44,261.44,261.0,261.0,11597.0,245.2411,245.2411,244.8283,244.8283,11597.0
2020-12-18 13:40:00,261.0,261.58,260.96,261.15,21568.0,244.8283,245.3724,244.7908,244.969,21568.0
2020-12-18 13:50:00,261.19,261.43,260.75,261.24,16959.0,245.0065,245.2317,244.5938,245.0534,16959.0
2020-12-18 14:00:00,261.27,261.49,260.92,261.36,28059.0,245.0816,245.288,244.7533,245.166,28059.0
2020-12-18 14:10:00,261.4,261.43,261.22,261.26,25046.0,245.2035,245.2317,245.0347,245.0722,25046.0
2020-12-18 14:20:00,261.23,261.3,261.19,261.25,15061.0,245.0441,245.1097,245.0065,245.0628,15061.0
2020-12-18 14:30:00,261.29,261.54,261.24,261.24,62806.0,245.1004,245.3349,245.0534,245.0534,62806.0
2020-12-18 14:40:00,261.21,261.21,260.27,260.61,9509.0,245.0253,245.0253,244.1436,244.4625,9509.0
2020-12-18 14:50:00,260.55,260.55,259.7,259.99,13238.0,244.4062,244.4062,243.6089,243.8809,13238.0
2020-12-18 15:00:00,260.08,260.96,260.08,260.89,8132.0,243.9653,244.7908,243.9653,244.7251,8132.0
2020-12-18 15:10:00,260.86,261.0,260.62,260.81,8034.0,244.697,244.8283,244.4719,244.6501,8034.0
2020-12-18 15:20:00,260.75,260.75,260.09,260.41,19150.0,244.5938,244.5938,243.9747,244.2749,19150.0
2020-12-18 15:30:00,260.31,260.6,259.92,259.96,34534.0,244.1811,244.4531,243.8152,243.8528,34534.0
2020-12-18 15:40:00,259.96,260.46,259.3,260.19,73923.0,243.8528,244.3218,243.2337,244.0685,73923.0
2020-12-18 15:50:00,260.99,262.16,260.1,261.31,152553.0,244.8189,245.9164,243.9841,245.1191,152553.0
2020-12-21 09:30:00,256.72,257.54,255.0,255.0,70624.0,240.8135,241.5827,239.2001,239.2001,70624.0
2020-12-21 09:40:00,255.09,255.34,253.81,254.16,20826.0,239.2845,239.519,238.0838,238.4121,20826.0
2020-12-21 09:50:00,254.16,254.34,253.04,253.13,19268.0,238.4121,238.581,237.3615,237.4459,19268.0
2020-12-21 10:00:00,253.01,253.04,251.71,252.55,17587.0,237.3334,237.3615,236.1139,236.9019,17587.0
2020-12-21 10:10:00,252.36,252.84,251.52,251.54,17475.0,236.7237,237.1739,235.9357,235.9545,17475.0
2020-12-21 10:20:00,251.54,251.99,250.79,251.34,127463.0,235.9545,236.3766,235.2509,235.7669,127463.0
2020-12-21 10:30:00,251.25,251.84,251.09,251.84,13619.0,235.6824,236.2359,235.5323,236.2359,13619.0
2020-12-21 10:40:00,251.81,252.71,251.53,251.91,20598.0,236.2077,237.052,235.9451,236.3015,20598.0
2020-12-21 10:50:00,251.99,252.75,251.77,252.33,10219.0,236.3766,237.0895,236.1702,236.6955,10219.0
2020-12-21 11:00:00,252.14,252.87,251.86,252.5,12464.0,236.5173,237.2021,236.2546,236.855,12464.0
2020-12-21 11:10:00,252.5,252.5,251.8,251.92,12626.0,236.855,236.855,236.1984,236.3109,12626.0
2020-12-21 11:20:00,251.88,252.13,251.53,251.79,25537.0,236.2734,236.5079,235.9451,236.189,25537.0
2020-12-21 11:30:00,251.82,252.14,251.75,251.88,12339.0,236.2171,236.5173,236.1515,236.2734,12339.0
2020-12-21 11:40:00,251.88,252.2,251.87,251.96,35219.0,236.2734,236.5736,236.264,236.3484,35219.0
2020-12-21 11:50:00,251.96,252.14,251.53,251.75,18630.0,236.3484,236.5173,235.9451,236.1515,18630.0
2020-12-21 12:00:00,251.68,251.87,251.51,251.71,36610.0,236.0858,236.264,235.9263,236.1139,36610.0
2020-12-21 12:10:00,251.83,251.95,251.5,251.65,45254.0,236.2265,236.3391,235.9169,236.0577,45254.0
2020-12-21 12:20:00,251.67,251.9,251.45,251.65,20502.0,236.0764,236.2922,235.87,236.0577,20502.0
2020-12-21 12:30:00,251.63,253.78,251.54,253.78,36110.0,236.0389,238.0557,235.9545,238.0557,36110.0
2020-12-21 12:40:00,253.8,254.04,252.93,253.48,10998.0,238.0744,238.2996,237.2583,237.7743,10998.0
2020-12-21 12:50:00,253.62,253.67,253.06,253.26,10585.0,237.9056,237.9525,237.3803,237.5679,10585.0
2020-12-21 13:00:00,253.38,253.44,252.87,253.09,10401.0,237.6805,237.7367,237.2021,237.4084,10401.0
2020-12-21 13:10:00,253.07,253.18,252.69,252.79,8541.0,237.3897,237.4929,237.0332,237.127,8541.0
2020-12-21 13:20:00,252.85,253.03,252.66,252.67,19173.0,237.1833,237.3521,237.0051,237.0145,19173.0
2020-12-21 13:30:00,252.69,253.65,252.59,253.56,19192.0,237.0332,237.9337,236.9394,237.8493,19192.0
2020-12-21 13:40:00,253.62,253.85,253.43,253.44,10312.0,237.9056,238.1213,237.7274,237.7367,10312.0
2020-12-21 13:50:00,253.54,254.19,253.53,253.86,27441.0,237.8305,238.4403,237.8212,238.1307,27441.0
2020-12-21 14:00:00,253.87,254.14,253.62,253.86,43161.0,238.1401,238.3934,237.9056,238.1307,43161.0
2020-12-21 14:10:00,253.87,254.57,253.65,254.42,30956.0,238.1401,238.7967,237.9337,238.656,30956.0
2020-12-21 14:20:00,254.39,254.72,254.34,254.47,12588.0,238.6279,238.9374,238.581,238.7029,12588.0
2020-12-21 14:30:00,254.54,255.13,254.42,254.9,35622.0,238.7686,239.322,238.656,239.1063,35622.0
2020-12-21 14:40:00,254.9,254.91,254.11,254.16,13939.0,239.1063,239.1157,238.3652,238.4121,13939.0
2020-12-21 14:50:00,254.09,254.4,253.93,253.99,31299.0,238.3465,238.6373,238.1964,238.2527,31299.0
2020-12-21 15:00:00,253.95,254.26,253.83,253.88,20032.0,238.2151,238.5059,238.1026,238.1495,20032.0
2020-12-21 15:10:00,253.84,254.21,253.66,253.96,28588.0,238.112,238.459,237.9431,238.2245,28588.0
2020-12-21 15:20:00,253.93,254.41,253.9,254.2,22561.0,238.1964,238.6466,238.1682,238.4497,22561.0
2020-12-21 15:30:00,254.18,254.18,253.32,253.82,31288.0,238.4309,238.4309,237.6242,238.0932,31288.0
2020-12-21 15:40:00,253.86,254.04,253.65,253.73,40789.0,238.1307,238.2996,237.9337,238.0088,40789.0
2020-12-21 15:50:00,253.73,254.63,252.76,254.52,111890.0,238.0088,238.853,237.0989,238.7498,111890.0
2020-12-22 09:30:00,254.95,256.44,254.55,255.7,24886.0,239.1532,240.5509,238.778,239.8567,24886.0
2020-12-22 09:40:00,255.76,256.89,255.34,256.49,11670.0,239.913,240.973,239.519,240.5978,11670.0
2020-12-22 09:50:00,256.49,257.16,255.97,256.34,8943.0,240.5978,241.2262,240.11,240.4571,8943.0
2020-12-22 10:00:00,256.5,256.86,255.64,256.86,7431.0,240.6071,240.9448,239.8004,240.9448,7431.0
2020-12-22 10:10:00,256.86,257.35,256.3,256.6,10104.0,240.9448,241.4045,240.4195,240.7009,10104.0
2020-12-22 10:20:00,256.52,257.42,256.51,257.42,8285.0,240.6259,241.4701,240.6165,241.4701,8285.0
2020-12-22 10:30:00,257.27,257.54,256.77,256.77,8205.0,241.3294,241.5827,240.8604,240.8604,8205.0
2020-12-22 10:40:00,256.76,256.99,256.21,256.24,9795.0,240.851,241.0668,240.3351,240.3633,9795.0
2020-12-22 10:50:00,256.27,256.7,256.03,256.53,6857.0,240.3914,240.7948,240.1663,240.6353,6857.0
2020-12-22 11:00:00,256.52,256.56,255.75,256.45,14174.0,240.6259,240.6634,239.9036,240.5602,14174.0
2020-12-22 11:10:00,256.56,256.8,256.39,256.75,8143.0,240.6634,240.8886,240.504,240.8417,8143.0
2020-12-22 11:20:00,256.86,257.05,256.63,256.7,7978.0,240.9448,241.1231,240.7291,240.7948,7978.0
2020-12-22 11:30:00,256.75,257.19,256.44,257.19,6771.0,240.8417,241.2544,240.5509,241.2544,6771.0
2020-12-22 11:40:00,257.4,257.91,257.19,257.91,6904.0,241.4514,241.9298,241.2544,241.9298,6904.0
2020-12-22 11:50:00,257.82,257.98,257.46,257.86,10303.0,241.8454,241.9954,241.5077,241.8829,10303.0
2020-12-22 12:00:00,257.91,258.74,257.77,258.32,7706.0,241.9298,242.7084,241.7985,242.3144,7706.0
2020-12-22 12:10:00,258.19,258.65,257.98,258.23,9283.0,242.1924,242.6239,241.9954,242.23,9283.0
2020-12-22 12:20:00,258.22,258.32,257.9,257.9,4464.0,242.2206,242.3144,241.9204,241.9204,4464.0
2020-12-22 12:30:00,257.96,258.19,257.72,258.02,7626.0,241.9767,242.1924,241.7516,242.033,7626.0
2020-12-22 12:40:00,258.06,258.06,257.79,257.93,4092.0,242.0705,242.0705,241.8172,241.9485,4092.0
2020-12-22 12:50:00,258.01,258.03,257.59,257.67,3158.0,242.0236,242.0423,241.6296,241.7046,3158.0
2020-12-22 13:00:00,257.75,258.23,257.73,258.16,3656.0,241.7797,242.23,241.7609,242.1643,3656.0
2020-12-22 13:10:00,258.23,258.37,258.13,258.19,6209.0,242.23,242.3613,242.1361,242.1924,6209.0
2020-12-22 13:20:00,258.26,258.4,258.18,258.27,3934.0,242.2581,242.3894,242.183,242.2675,3934.0
2020-12-22 13:30:00,258.25,258.47,258.24,258.47,2641.0,242.2487,242.4551,242.2393,242.4551,2641.0
2020-12-22 13:40:00,258.39,258.73,258.31,258.63,6568.0,242.38,242.699,242.305,242.6052,6568.0
2020-12-22 13:50:00,258.66,258.96,258.33,258.33,9430.0,242.6333,242.9147,242.3238,242.3238,9430.0
2020-12-22 14:00:00,258.43,258.68,258.17,258.25,7237.0,242.4176,242.6521,242.1737,242.2487,7237.0
2020-12-22 14:10:00,258.32,258.52,258.09,258.29,6413.0,242.3144,242.502,242.0986,242.2862,6413.0
2020-12-22 14:20:00,258.38,258.38,257.91,258.03,7516.0,242.3707,242.3707,241.9298,242.0423,7516.0
2020-12-22 14:30:00,257.99,258.03,257.35,257.35,6437.0,242.0048,242.0423,241.4045,241.4045,6437.0
2020-12-22 14:40:00,257.38,257.68,257.24,257.5,6867.0,241.4326,241.714,241.3013,241.5452,6867.0
2020-12-22 14:50:00,257.5,257.87,257.47,257.65,7901.0,241.5452,241.8923,241.517,241.6859,7901.0
2020-12-22 15:00:00,257.62,257.89,257.5,257.57,8593.0,241.6577,241.911,241.5452,241.6108,8593.0
2020-12-22 15:10:00,257.59,257.67,257.0,257.28,10105.0,241.6296,241.7046,241.0762,241.3388,10105.0
2020-12-22 15:20:00,257.14,257.16,256.79,256.79,19268.0,241.2075,241.2262,240.8792,240.8792,19268.0
2020-12-22 15:30:00,256.82,256.91,256.54,256.54,13498.0,240.9073,240.9917,240.6447,240.6447,13498.0
2020-12-22 15:40:00,256.59,257.17,256.54,257.02,14605.0,240.6916,241.2356,240.6447,241.0949,14605.0
2020-12-22 15:50:00,256.89,257.58,256.73,257.47,56207.0,240.973,241.6202,240.8229,241.517,56207.0
2020-12-23 09:30:00,259.0,260.33,258.49,258.57,36899.0,242.9522,244.1998,242.4738,242.5489,36899.0
2020-12-23 09:40:00,258.8,258.81,256.94,256.94,6928.0,242.7646,242.774,241.0199,241.0199,6928.0
2020-12-23 09:50:00,256.98,258.32,256.96,258.32,7660.0,241.0574,242.3144,241.0386,242.3144,7660.0
2020-12-23 10:00:00,258.42,258.68,258.03,258.59,6948.0,242.4082,242.6521,242.0423,242.5676,6948.0
2020-12-23 10:10:00,258.66,258.66,257.34,257.48,6258.0,242.6333,242.6333,241.3951,241.5264,6258.0
2020-12-23 10:20:00,257.56,259.15,257.4,259.15,9417.0,241.6015,243.0929,241.4514,243.0929,9417.0
2020-12-23 10:30:00,258.91,259.45,258.74,259.06,4943.0,242.8678,243.3744,242.7084,243.0085,4943.0
2020-12-23 10:40:00,259.06,259.37,258.92,259.27,6132.0,243.0085,243.2993,242.8772,243.2055,6132.0
2020-12-23 10:50:00,259.37,259.5,258.92,259.5,5391.0,243.2993,243.4213,242.8772,243.4213,5391.0
2020-12-23 11:00:00,259.5,259.8,259.36,259.45,11547.0,243.4213,243.7027,243.2899,243.3744,11547.0
2020-12-23 11:10:00,259.45,260.06,259.42,259.78,11868.0,243.3744,243.9466,243.3462,243.6839,11868.0
2020-12-23 11:20:00,259.85,260.33,259.64,260.09,6548.0,243.7496,244.1998,243.5526,243.9747,6548.0
2020-12-23 11:30:00,260.09,260.35,259.96,260.07,5491.0,243.9747,244.2186,243.8528,243.9559,5491.0
2020-12-23 11:40:00,260.13,260.52,260.06,260.35,6709.0,244.0122,244.3781,243.9466,244.2186,6709.0
2020-12-23 11:50:00,260.4,260.75,260.37,260.61,4742.0,244.2655,244.5938,244.2374,244.4625,4742.0
2020-12-23 12:00:00,260.64,261.5,260.64,261.5,12371.0,244.4906,245.2973,244.4906,245.2973,12371.0
2020-12-23 12:10:00,261.42,261.81,261.3,261.31,10321.0,245.2223,245.5881,245.1097,245.1191,10321.0
2020-12-23 12:20:00,261.37,261.39,260.95,261.39,4897.0,245.1754,245.1942,244.7814,245.1942,4897.0
2020-12-23 12:30:00,261.4,261.49,261.09,261.09,7428.0,245.2035,245.288,244.9127,244.9127,7428.0
2020-12-23 12:40:00,261.12,261.17,260.94,261.01,7335.0,244.9409,244.9878,244.772,244.8377,7335.0
2020-12-23 12:50:00,261.0,261.08,260.79,261.0,3649.0,244.8283,244.9034,244.6313,244.8283,3649.0
2020-12-23 13:00:00,261.09,261.12,260.86,260.86,3318.0,244.9127,244.9409,244.697,244.697,3318.0
2020-12-23 13:10:00,260.89,261.17,260.73,260.73,5140.0,244.7251,244.9878,244.575,244.575,5140.0
2020-12-23 13:20:00,260.83,260.85,260.57,260.6,5297.0,244.6689,244.6876,244.425,244.4531,5297.0
2020-12-23 13:30:00,260.62,261.06,260.61,261.02,5224.0,244.4719,244.8846,244.4625,244.8471,5224.0
2020-12-23 13:40:00,261.09,261.15,260.88,260.97,5124.0,244.9127,244.969,244.7158,244.8002,5124.0
2020-12-23 13:50:00,260.89,260.97,260.37,260.39,4326.0,244.7251,244.8002,244.2374,244.2561,4326.0
2020-12-23 14:00:00,260.4,260.53,260.27,260.27,3774.0,244.2655,244.3874,244.1436,244.1436,3774.0
2020-12-23 14:10:00,260.33,260.35,259.74,259.74,9908.0,244.1998,244.2186,243.6464,243.6464,9908.0
2020-12-23 14:20:00,259.83,260.02,259.74,259.95,3591.0,243.7308,243.909,243.6464,243.8434,3591.0
2020-12-23 14:30:00,259.91,260.42,259.91,260.23,5971.0,243.8059,244.2843,243.8059,244.106,5971.0
2020-12-23 14:40:00,260.19,260.24,259.86,259.87,5162.0,244.0685,244.1154,243.759,243.7683,5162.0
2020-12-23 14:50:00,259.91,260.07,259.86,260.07,4981.0,243.8059,243.9559,243.759,243.9559,4981.0
2020-12-23 15:00:00,260.0,260.14,259.95,259.99,4110.0,243.8903,244.0216,243.8434,243.8809,4110.0
2020-12-23 15:10:00,259.96,260.33,259.96,260.14,3693.0,243.8528,244.1998,243.8528,244.0216,3693.0
2020-12-23 15:20:00,260.15,260.28,260.02,260.06,5483.0,244.031,244.1529,243.909,243.9466,5483.0
2020-12-23 15:30:00,260.06,260.73,259.99,260.6,6712.0,243.9466,244.575,243.8809,244.4531,6712.0
2020-12-23 15:40:00,260.63,260.86,260.55,260.64,12184.0,244.4812,244.697,244.4062,244.4906,12184.0
2020-12-23 15:50:00,260.54,260.54,259.56,259.62,38247.0,244.3968,244.3968,243.4775,243.5338,38247.0
2020-12-24 09:30:00,261.32,261.51,260.73,261.51,14817.0,245.1285,245.3067,244.575,245.3067,14817.0
2020-12-24 09:40:00,261.62,261.63,260.3,260.3,6849.0,245.4099,245.4193,244.1717,244.1717,6849.0
2020-12-24 09:50:00,260.31,260.69,260.1,260.13,8030.0,244.1811,244.5375,243.9841,244.0122,8030.0
2020-12-24 10:00:00,260.31,260.74,260.08,260.08,5533.0,244.1811,244.5844,243.9653,243.9653,5533.0
2020-12-24 10:10:00,260.21,261.0,259.93,260.92,5024.0,244.0873,244.8283,243.8246,244.7533,5024.0
2020-12-24 10:20:00,260.91,261.26,260.5,261.26,4946.0,244.7439,245.0722,244.3593,245.0722,4946.0
2020-12-24 10:30:00,260.99,261.23,260.72,260.73,8806.0,244.8189,245.0441,244.5657,244.575,8806.0
2020-12-24 10:40:00,260.73,261.04,260.67,260.89,5553.0,244.575,244.8658,244.5188,244.7251,5553.0
2020-12-24 10:50:00,260.94,260.94,260.62,260.62,5068.0,244.772,244.772,244.4719,244.4719,5068.0
2020-12-24 11:00:00,260.56,260.8,260.53,260.8,5176.0,244.4156,244.6407,244.3874,244.6407,5176.0
2020-12-24 11:10:00,260.71,260.86,260.46,260.74,9111.0,244.5563,244.697,244.3218,244.5844,9111.0
2020-12-24 11:20:00,260.87,261.27,260.77,260.86,11283.0,244.7064,245.0816,244.6126,244.697,11283.0
2020-12-24 11:30:00,260.86,261.14,260.68,260.76,7106.0,244.697,244.9596,244.5281,244.6032,7106.0
2020-12-24 11:40:00,260.82,261.0,260.55,260.65,4774.0,244.6595,244.8283,244.4062,244.5,4774.0
2020-12-24 11:50:00,260.75,260.75,260.34,260.48,5380.0,244.5938,244.5938,244.2092,244.3405,5380.0
2020-12-24 12:00:00,260.46,260.58,259.95,260.58,4682.0,244.3218,244.4343,243.8434,244.4343,4682.0
2020-12-24 12:10:00,260.75,260.75,260.13,260.34,5804.0,244.5938,244.5938,244.0122,244.2092,5804.0
2020-12-24 12:20:00,260.49,260.61,260.3,260.47,3754.0,244.3499,244.4625,244.1717,244.3312,3754.0
2020-12-24 12:30:00,260.62,260.74,260.51,260.6,4442.0,244.4719,244.5844,244.3687,244.4531,4442.0
2020-12-24 12:40:00,260.6,260.88,260.47,260.88,6082.0,244.4531,244.7158,244.3312,244.7158,6082.0
2020-12-24 12:50:00,260.88,261.28,260.77,261.28,23506.0,244.7158,245.091,244.6126,245.091,23506.0
2020-12-28 09:30:00,264.37,264.61,262.89,263.25,18463.0,247.9895,248.2146,246.6012,246.9389,18463.0
2020-12-28 09:40:00,263.2,263.25,262.44,262.98,10690.0,246.892,246.9389,246.1791,246.6856,10690.0
2020-12-28 09:50:00,262.82,263.64,262.69,263.43,13137.0,246.5356,247.3047,246.4136,247.1078,13137.0
2020-12-28 10:00:00,263.54,264.36,263.54,264.2,9706.0,247.2109,247.9801,247.2109,247.83,9706.0
2020-12-28 10:10:00,264.14,264.8,263.69,263.69,9178.0,247.7738,248.3929,247.3516,247.3516,9178.0
2020-12-28 10:20:00,263.63,263.69,262.91,263.28,4699.0,247.2954,247.3516,246.62,246.9671,4699.0
2020-12-28 10:30:00,263.24,263.42,262.96,263.0,8824.0,246.9295,247.0984,246.6669,246.7044,8824.0
2020-12-28 10:40:00,262.99,263.24,262.77,263.0,5818.0,246.695,246.9295,246.4887,246.7044,5818.0
2020-12-28 10:50:00,263.0,263.14,262.77,263.01,5573.0,246.7044,246.8357,246.4887,246.7138,5573.0
2020-12-28 11:00:00,262.95,263.23,262.72,263.15,5616.0,246.6575,246.9201,246.4417,246.8451,5616.0
2020-12-28 11:10:00,263.16,263.2,262.85,262.98,4594.0,246.8545,246.892,246.5637,246.6856,4594.0
2020-12-28 11:20:00,263.07,263.35,262.92,263.34,7225.0,246.7701,247.0327,246.6294,247.0233,7225.0
2020-12-28 11:30:00,263.35,263.94,263.29,263.65,6748.0,247.0327,247.5862,246.9764,247.3141,6748.0
2020-12-28 11:40:00,263.77,263.91,263.51,263.7,3393.0,247.4267,247.558,247.1828,247.361,3393.0
2020-12-28 11:50:00,263.71,263.71,263.2,263.25,7138.0,247.3704,247.3704,246.892,246.9389,7138.0
2020-12-28 12:00:00,263.25,263.57,263.18,263.36,3493.0,246.9389,247.2391,246.8732,247.0421,3493.0
2020-12-28 12:10:00,263.41,263.41,262.85,262.99,9605.0,247.089,247.089,246.5637,246.695,9605.0
2020-12-28 12:20:00,263.03,263.43,262.86,263.39,3429.0,246.7325,247.1078,246.5731,247.0702,3429.0
2020-12-28 12:30:00,263.45,263.7,263.26,263.7,4029.0,247.1265,247.361,246.9483,247.361,4029.0
2020-12-28 12:40:00,263.71,264.23,263.71,264.16,6937.0,247.3704,247.8582,247.3704,247.7925,6937.0
2020-12-28 12:50:00,264.0,264.06,263.56,263.56,2500.0,247.6424,247.6987,247.2297,247.2297,2500.0
2020-12-28 13:00:00,263.5,263.69,263.36,263.4,2000.0,247.1734,247.3516,247.0421,247.0796,2000.0
2020-12-28 13:10:00,263.45,263.64,263.43,263.57,2699.0,247.1265,247.3047,247.1078,247.2391,2699.0
2020-12-28 13:20:00,263.62,263.78,263.56,263.78,4531.0,247.286,247.4361,247.2297,247.4361,4531.0
2020-12-28 13:30:00,263.81,263.84,263.54,263.7,4235.0,247.4642,247.4924,247.2109,247.361,4235.0
2020-12-28 13:40:00,263.69,263.7,263.51,263.63,3600.0,247.3516,247.361,247.1828,247.2954,3600.0
2020-12-28 13:50:00,263.58,263.58,263.27,263.5,4641.0,247.2485,247.2485,246.9577,247.1734,4641.0
2020-12-28 14:00:00,263.52,263.56,263.35,263.48,5555.0,247.1922,247.2297,247.0327,247.1547,5555.0
2020-12-28 14:10:00,263.49,263.73,263.48,263.62,6363.0,247.164,247.3892,247.1547,247.286,6363.0
2020-12-28 14:20:00,263.64,264.0,263.63,263.93,5391.0,247.3047,247.6424,247.2954,247.5768,5391.0
2020-12-28 14:30:00,263.92,264.09,263.88,263.97,4241.0,247.5674,247.7269,247.5299,247.6143,4241.0
2020-12-28 14:40:00,263.93,264.26,263.66,264.2,6251.0,247.5768,247.8863,247.3235,247.83,6251.0
2020-12-28 14:50:00,264.19,264.25,263.96,264.23,4194.0,247.8207,247.8769,247.6049,247.8582,4194.0
2020-12-28 15:00:00,264.32,264.85,264.23,264.64,16819.0,247.9426,248.4398,247.8582,248.2428,16819.0
2020-12-28 15:10:00,264.71,264.82,264.64,264.66,8270.0,248.3084,248.4116,248.2428,248.2615,8270.0
2020-12-28 15:20:00,264.6,264.63,264.1,264.1,10247.0,248.2053,248.2334,247.7362,247.7362,10247.0
2020-12-28 15:30:00,264.11,264.29,264.0,264.18,12752.0,247.7456,247.9145,247.6424,247.8113,12752.0
2020-12-28 15:40:00,264.14,264.19,263.48,263.61,34029.0,247.7738,247.8207,247.1547,247.2766,34029.0
2020-12-28 15:50:00,263.69,263.91,263.44,263.69,50901.0,247.3516,247.558,247.1171,247.3516,50901.0
2020-12-29 09:30:00,266.95,267.2,265.69,265.7,29157.0,250.4097,250.6442,249.2277,249.2371,29157.0
2020-12-29 09:40:00,265.32,265.92,265.32,265.5,4415.0,248.8807,249.4435,248.8807,249.0495,4415.0
2020-12-29 09:50:00,265.39,265.71,264.44,264.98,21767.0,248.9463,249.2465,248.0552,248.5617,21767.0
2020-12-29 10:00:00,265.03,265.44,264.86,265.02,9221.0,248.6086,248.9932,248.4492,248.5992,9221.0
2020-12-29 10:10:00,264.75,265.19,264.54,265.15,6197.0,248.346,248.7587,248.149,248.7212,6197.0
2020-12-29 10:20:00,265.23,265.54,264.61,264.87,12188.0,248.7962,249.087,248.2146,248.4585,12188.0
2020-12-29 10:30:00,264.64,265.12,264.28,264.28,10261.0,248.2428,248.693,247.9051,247.9051,10261.0
2020-12-29 10:40:00,264.43,265.43,264.08,265.12,26907.0,248.0458,248.9838,247.7175,248.693,26907.0
2020-12-29 10:50:00,265.25,266.11,265.02,265.87,15022.0,248.815,249.6217,248.5992,249.3966,15022.0
2020-12-29 11:00:00,265.83,266.07,265.61,266.05,7650.0,249.3591,249.5842,249.1527,249.5654,7650.0
2020-12-29 11:10:00,266.05,266.21,265.67,265.78,8146.0,249.5654,249.7155,249.209,249.3121,8146.0
2020-12-29 11:20:00,265.98,266.44,265.88,266.37,5324.0,249.4998,249.9313,249.406,249.8656,5324.0
2020-12-29 11:30:00,266.43,266.56,266.26,266.5,4990.0,249.9219,250.0438,249.7624,249.9875,4990.0
2020-12-29 11:40:00,266.55,266.63,265.92,266.18,9316.0,250.0344,250.1095,249.4435,249.6874,9316.0
2020-12-29 11:50:00,266.21,266.21,265.88,265.96,5940.0,249.7155,249.7155,249.406,249.481,5940.0
2020-12-29 12:00:00,266.0,266.03,265.56,265.86,8694.0,249.5185,249.5467,249.1058,249.3872,8694.0
2020-12-29 12:10:00,265.86,265.95,265.61,265.63,4662.0,249.3872,249.4716,249.1527,249.1714,4662.0
2020-12-29 12:20:00,265.6,265.67,265.33,265.4,4550.0,249.1433,249.209,248.89,248.9557,4550.0
2020-12-29 12:30:00,265.41,265.42,264.92,264.93,7033.0,248.9651,248.9745,248.5054,248.5148,7033.0
2020-12-29 12:40:00,264.91,264.93,263.97,264.18,10239.0,248.4961,248.5148,247.6143,247.8113,10239.0
2020-12-29 12:50:00,264.07,264.18,263.68,264.17,11687.0,247.7081,247.8113,247.3423,247.8019,11687.0
2020-12-29 13:00:00,264.19,264.2,263.57,263.85,7259.0,247.8207,247.83,247.2391,247.5017,7259.0
2020-12-29 13:10:00,263.74,264.05,263.52,263.99,5237.0,247.3985,247.6893,247.1922,247.6331,5237.0
2020-12-29 13:20:00,263.93,264.13,263.78,264.0,5497.0,247.5768,247.7644,247.4361,247.6424,5497.0
2020-12-29 13:30:00,264.03,264.05,263.67,263.78,2114.0,247.6706,247.6893,247.3329,247.4361,2114.0
2020-12-29 13:40:00,263.79,263.87,263.58,263.68,4426.0,247.4455,247.5205,247.2485,247.3423,4426.0
2020-12-29 13:50:00,263.74,264.06,263.73,263.83,4416.0,247.3985,247.6987,247.3892,247.483,4416.0
2020-12-29 14:00:00,263.83,263.85,263.59,263.66,4836.0,247.483,247.5017,247.2578,247.3235,4836.0
2020-12-29 14:10:00,263.68,263.76,263.22,263.46,6642.0,247.3423,247.4173,246.9108,247.1359,6642.0
2020-12-29 14:20:00,263.42,263.68,263.16,263.21,8300.0,247.0984,247.3423,246.8545,246.9014,8300.0
2020-12-29 14:30:00,263.25,263.34,263.05,263.12,6701.0,246.9389,247.0233,246.7513,246.817,6701.0
2020-12-29 14:40:00,263.18,263.26,262.96,263.06,6543.0,246.8732,246.9483,246.6669,246.7607,6543.0
2020-12-29 14:50:00,263.11,263.5,263.11,263.38,4800.0,246.8076,247.1734,246.8076,247.0609,4800.0
2020-12-29 15:00:00,263.39,263.62,263.27,263.48,7248.0,247.0702,247.286,246.9577,247.1547,7248.0
2020-12-29 15:10:00,263.48,263.77,263.38,263.75,11802.0,247.1547,247.4267,247.0609,247.4079,11802.0
2020-12-29 15:20:00,263.77,263.98,263.75,263.78,6707.0,247.4267,247.6237,247.4079,247.4361,6707.0
2020-12-29 15:30:00,263.73,263.8,263.57,263.71,10007.0,247.3892,247.4548,247.2391,247.3704,10007.0
2020-12-29 15:40:00,263.61,263.64,263.14,263.19,15264.0,247.2766,247.3047,246.8357,246.8826,15264.0
2020-12-29 15:50:00,263.22,263.61,262.67,262.74,68862.0,246.9108,247.2766,246.3948,246.4605,68862.0
2020-12-30 09:30:00,263.41,264.28,263.02,263.1,39562.0,247.089,247.9051,246.7232,246.7982,39562.0
2020-12-30 09:40:00,263.37,263.96,263.01,263.36,11259.0,247.0515,247.6049,246.7138,247.0421,11259.0
2020-12-30 09:50:00,263.22,263.27,262.44,262.8,10754.0,246.9108,246.9577,246.1791,246.5168,10754.0
2020-12-30 10:00:00,262.81,263.04,262.54,262.61,5560.0,246.5262,246.7419,246.2729,246.3386,5560.0
2020-12-30 10:10:00,262.63,263.16,262.46,262.64,7796.0,246.3573,246.8545,246.1979,246.3667,7796.0
2020-12-30 10:20:00,262.65,263.01,262.65,262.76,5112.0,246.3761,246.7138,246.3761,246.4793,5112.0
2020-12-30 10:30:00,262.78,262.96,261.98,261.98,5016.0,246.498,246.6669,245.7476,245.7476,5016.0
2020-12-30 10:40:00,262.12,262.54,261.99,262.01,6965.0,245.8789,246.2729,245.757,245.7757,6965.0
2020-12-30 10:50:00,262.19,262.81,261.85,262.67,5622.0,245.9446,246.5262,245.6257,246.3948,5622.0
2020-12-30 11:00:00,262.66,262.73,262.5,262.56,2795.0,246.3855,246.4511,246.2354,246.2917,2795.0
2020-12-30 11:10:00,262.48,262.57,262.23,262.56,6130.0,246.2166,246.301,245.9821,246.2917,6130.0
2020-12-30 11:20:00,262.57,262.67,262.33,262.54,7589.0,246.301,246.3948,246.0759,246.2729,7589.0
2020-12-30 11:30:00,262.39,262.89,262.34,262.79,4475.0,246.1322,246.6012,246.0853,246.5074,4475.0
2020-12-30 11:40:00,262.67,262.86,262.53,262.67,6112.0,246.3948,246.5731,246.2635,246.3948,6112.0
2020-12-30 11:50:00,262.7,262.8,262.53,262.78,2726.0,246.423,246.5168,246.2635,246.498,2726.0
2020-12-30 12:00:00,262.78,263.06,262.69,262.96,4438.0,246.498,246.7607,246.4136,246.6669,4438.0
2020-12-30 12:10:00,262.75,263.3,262.74,263.14,5686.0,246.4699,246.9858,246.4605,246.8357,5686.0
2020-12-30 12:20:00,263.26,263.28,262.95,263.04,4870.0,246.9483,246.9671,246.6575,246.7419,4870.0
2020-12-30 12:30:00,263.04,263.33,262.97,263.0,2753.0,246.7419,247.014,246.6763,246.7044,2753.0
2020-12-30 12:40:00,262.9,263.2,262.9,262.95,4263.0,246.6106,246.892,246.6106,246.6575,4263.0
2020-12-30 12:50:00,262.91,263.17,262.73,263.08,4161.0,246.62,246.8639,246.4511,246.7794,4161.0
2020-12-30 13:00:00,263.09,263.24,262.81,263.24,4581.0,246.7888,246.9295,246.5262,246.9295,4581.0
2020-12-30 13:10:00,263.23,263.23,263.01,263.08,3131.0,246.9201,246.9201,246.7138,246.7794,3131.0
2020-12-30 13:20:00,263.09,263.09,262.9,262.96,2559.0,246.7888,246.7888,246.6106,246.6669,2559.0
2020-12-30 13:30:00,263.03,263.25,262.8,262.88,6019.0,246.7325,246.9389,246.5168,246.5918,6019.0
2020-12-30 13:40:00,262.79,263.0,262.76,262.97,3906.0,246.5074,246.7044,246.4793,246.6763,3906.0
2020-12-30 13:50:00,262.93,262.99,262.53,262.62,3811.0,246.6387,246.695,246.2635,246.3479,3811.0
2020-12-30 14:00:00,262.67,262.72,262.34,262.52,8564.0,246.3948,246.4417,246.0853,246.2541,8564.0
2020-12-30 14:10:00,262.54,262.64,262.3,262.44,3238.0,246.2729,246.3667,246.0478,246.1791,3238.0
2020-12-30 14:20:00,262.4,262.45,262.27,262.42,3527.0,246.1416,246.1885,246.0196,246.1603,3527.0
2020-12-30 14:30:00,262.36,262.43,262.07,262.11,2980.0,246.1041,246.1697,245.832,245.8695,2980.0
2020-12-30 14:40:00,262.02,262.6,262.02,262.56,5509.0,245.7851,246.3292,245.7851,246.2917,5509.0
2020-12-30 14:50:00,262.63,262.67,262.33,262.47,6430.0,246.3573,246.3948,246.0759,246.2072,6430.0
2020-12-30 15:00:00,262.57,262.58,262.38,262.56,7002.0,246.301,246.3104,246.1228,246.2917,7002.0
2020-12-30 15:10:00,262.57,262.78,262.4,262.4,9786.0,246.301,246.498,246.1416,246.1416,9786.0
2020-12-30 15:20:00,262.38,262.76,262.33,262.73,5486.0,246.1228,246.4793,246.0759,246.4511,5486.0
2020-12-30 15:30:00,262.73,262.97,262.61,262.86,6504.0,246.4511,246.6763,246.3386,246.5731,6504.0
2020-12-30 15:40:00,262.92,263.1,262.46,262.46,8617.0,246.6294,246.7982,246.1979,246.1979,8617.0
2020-12-30 15:50:00,262.65,263.19,262.54,262.7,51921.0,246.3761,246.8826,246.2729,246.423,51921.0
2020-12-31 09:30:00,262.92,263.64,262.01,262.99,11555.0,246.6294,247.3047,245.7757,246.695,11555.0
2020-12-31 09:40:00,262.69,263.34,262.32,263.13,6471.0,246.4136,247.0233,246.0665,246.8263,6471.0
2020-12-31 09:50:00,262.99,263.91,262.8,263.9,8485.0,246.695,247.558,246.5168,247.5486,8485.0
2020-12-31 10:00:00,263.69,263.75,263.26,263.49,3881.0,247.3516,247.4079,246.9483,247.164,3881.0
2020-12-31 10:10:00,263.49,264.1,263.49,264.1,3836.0,247.164,247.7362,247.164,247.7362,3836.0
2020-12-31 10:20:00,264.02,264.64,263.95,264.44,5730.0,247.6612,248.2428,247.5955,248.0552,5730.0
2020-12-31 10:30:00,264.41,264.57,263.98,264.17,3500.0,248.027,248.1771,247.6237,247.8019,3500.0
2020-12-31 10:40:00,264.17,264.66,264.17,264.6,9720.0,247.8019,248.2615,247.8019,248.2053,9720.0
2020-12-31 10:50:00,264.53,264.62,264.25,264.25,2995.0,248.1396,248.224,247.8769,247.8769,2995.0
2020-12-31 11:00:00,264.33,264.61,264.31,264.6,5098.0,247.952,248.2146,247.9332,248.2053,5098.0
2020-12-31 11:10:00,264.74,264.75,264.28,264.6,5125.0,248.3366,248.346,247.9051,248.2053,5125.0
2020-12-31 11:20:00,264.61,264.82,264.39,264.49,4467.0,248.2146,248.4116,248.0083,248.1021,4467.0
2020-12-31 11:30:00,264.46,264.46,264.12,264.12,1258.0,248.0739,248.0739,247.755,247.755,1258.0
2020-12-31 11:40:00,264.09,264.25,263.86,264.16,4009.0,247.7269,247.8769,247.5111,247.7925,4009.0
2020-12-31 11:50:00,264.13,264.41,264.03,264.23,5076.0,247.7644,248.027,247.6706,247.8582,5076.0
2020-12-31 12:00:00,264.19,264.43,264.15,264.36,4736.0,247.8207,248.0458,247.7831,247.9801,4736.0
2020-12-31 12:10:00,264.41,264.87,264.4,264.81,7265.0,248.027,248.4585,248.0177,248.4023,7265.0
2020-12-31 12:20:00,264.81,264.84,264.7,264.84,4430.0,248.4023,248.4304,248.2991,248.4304,4430.0
2020-12-31 12:30:00,264.79,265.01,264.79,264.99,4204.0,248.3835,248.5899,248.3835,248.5711,4204.0
2020-12-31 12:40:00,264.96,265.1,264.95,265.0,3639.0,248.543,248.6743,248.5336,248.5805,3639.0
2020-12-31 12:50:00,264.89,264.99,264.77,264.85,3722.0,248.4773,248.5711,248.3647,248.4398,3722.0
2020-12-31 13:00:00,264.85,265.05,264.82,264.82,2866.0,248.4398,248.6274,248.4116,248.4116,2866.0
2020-12-31 13:10:00,264.85,264.85,264.53,264.56,3892.0,248.4398,248.4398,248.1396,248.1677,3892.0
2020-12-31 13:20:00,264.61,264.66,264.37,264.47,2549.0,248.2146,248.2615,247.9895,248.0833,2549.0
2020-12-31 13:30:00,264.46,265.05,264.46,264.96,4789.0,248.0739,248.6274,248.0739,248.543,4789.0
2020-12-31 13:40:00,264.87,264.87,264.48,264.68,4465.0,248.4585,248.4585,248.0927,248.2803,4465.0
2020-12-31 13:50:00,264.74,265.03,264.73,264.9,4562.0,248.3366,248.6086,248.3272,248.4867,4562.0
2020-12-31 14:00:00,264.93,264.93,263.84,264.19,15578.0,248.5148,248.5148,247.4924,247.8207,15578.0
2020-12-31 14:10:00,264.26,264.88,264.01,264.71,15791.0,247.8863,248.4679,247.6518,248.3084,15791.0
2020-12-31 14:20:00,264.57,265.42,264.56,265.26,10440.0,248.1771,248.9745,248.1677,248.8244,10440.0
2020-12-31 14:30:00,265.37,265.56,265.25,265.56,7079.0,248.9276,249.1058,248.815,249.1058,7079.0
2020-12-31 14:40:00,265.48,265.78,265.27,265.45,2875.0,249.0307,249.3121,248.8337,249.0026,2875.0
2020-12-31 14:50:00,265.4,265.64,265.33,265.46,3817.0,248.9557,249.1808,248.89,249.012,3817.0
2020-12-31 15:00:00,265.55,265.95,265.44,265.72,4387.0,249.0964,249.4716,248.9932,249.2559,4387.0
2020-12-31 15:10:00,265.71,266.18,265.63,266.16,11370.0,249.2465,249.6874,249.1714,249.6686,11370.0
2020-12-31 15:20:00,266.17,266.18,265.82,265.94,9143.0,249.678,249.6874,249.3497,249.4622,9143.0
2020-12-31 15:30:00,265.93,266.02,265.63,265.74,7669.0,249.4529,249.5373,249.1714,249.2746,7669.0
2020-12-31 15:40:00,265.73,266.38,265.72,266.14,17402.0,249.2652,249.875,249.2559,249.6498,17402.0
2020-12-31 15:50:00,266.2,266.66,265.83,266.03,114330.0,249.7061,250.1376,249.3591,249.5467,114330.0
2021-01-04 09:30:00,261.05,264.65,259.88,262.81,104304.0,244.8752,248.2522,243.7777,246.5262,104304.0
2021-01-04 09:40:00,263.01,263.6,262.08,262.42,21455.0,246.7138,247.2672,245.8414,246.1603,21455.0
2021-01-04 09:50:00,262.46,262.46,260.38,260.56,31352.0,246.1979,246.1979,244.2467,244.4156,31352.0
2021-01-04 10:00:00,260.69,261.72,260.24,260.38,16525.0,244.5375,245.5037,244.1154,244.2467,16525.0
2021-01-04 10:10:00,260.38,260.47,259.3,259.3,21924.0,244.2467,244.3312,243.2337,243.2337,21924.0
2021-01-04 10:20:00,259.47,259.77,258.75,259.25,27665.0,243.3931,243.6745,242.7177,243.1868,27665.0
2021-01-04 10:30:00,259.28,259.44,258.39,258.56,15989.0,243.2149,243.365,242.38,242.5395,15989.0
2021-01-04 10:40:00,258.56,258.84,257.84,257.84,43280.0,242.5395,242.8022,241.8641,241.8641,43280.0
2021-01-04 10:50:00,257.79,257.84,256.16,256.67,28575.0,241.8172,241.8641,240.2882,240.7666,28575.0
2021-01-04 11:00:00,256.7,257.0,255.54,255.91,22943.0,240.7948,241.0762,239.7066,240.0537,22943.0
2021-01-04 11:10:00,255.94,256.94,255.48,256.92,20165.0,240.0818,241.0199,239.6503,241.0011,20165.0
2021-01-04 11:20:00,257.06,257.38,256.65,257.36,8025.0,241.1324,241.4326,240.7478,241.4139,8025.0
2021-01-04 11:30:00,257.43,257.43,256.72,257.13,11483.0,241.4795,241.4795,240.8135,241.1981,11483.0
2021-01-04 11:40:00,257.01,257.19,256.46,256.54,7280.0,241.0855,241.2544,240.5696,240.6447,7280.0
2021-01-04 11:50:00,256.61,256.8,255.0,255.3,14201.0,240.7103,240.8886,239.2001,239.4815,14201.0
2021-01-04 12:00:00,255.15,255.65,254.57,254.58,15077.0,239.3408,239.8098,238.7967,238.8061,15077.0
2021-01-04 12:10:00,254.63,254.72,253.86,254.37,15307.0,238.853,238.9374,238.1307,238.6091,15307.0
2021-01-04 12:20:00,254.35,254.88,254.25,254.72,9830.0,238.5904,239.0875,238.4966,238.9374,9830.0
2021-01-04 12:30:00,254.65,254.96,253.88,253.88,12453.0,238.8718,239.1626,238.1495,238.1495,12453.0
2021-01-04 12:40:00,254.02,254.17,253.74,253.74,20527.0,238.2808,238.4215,238.0182,238.0182,20527.0
2021-01-04 12:50:00,253.69,254.81,253.69,254.1,10108.0,237.9713,239.0219,237.9713,238.3558,10108.0
2021-01-04 13:00:00,254.2,254.82,254.05,254.82,17453.0,238.4497,239.0312,238.3089,239.0312,17453.0
2021-01-04 13:10:00,254.95,255.37,254.63,255.04,12706.0,239.1532,239.5472,238.853,239.2376,12706.0
2021-01-04 13:20:00,254.96,255.3,254.66,254.83,38352.0,239.1626,239.4815,238.8811,239.0406,38352.0
2021-01-04 13:30:00,254.82,254.85,254.35,254.5,17213.0,239.0312,239.0594,238.5904,238.7311,17213.0
2021-01-04 13:40:00,254.6,254.93,254.42,254.93,16420.0,238.8249,239.1344,238.656,239.1344,16420.0
2021-01-04 13:50:00,254.99,256.13,254.7,256.13,25014.0,239.1907,240.2601,238.9187,240.2601,25014.0
2021-01-04 14:00:00,256.02,256.02,255.14,255.14,35642.0,240.1569,240.1569,239.3314,239.3314,35642.0
2021-01-04 14:10:00,255.27,255.34,254.84,255.13,15964.0,239.4534,239.519,239.05,239.322,15964.0
2021-01-04 14:20:00,255.06,255.36,254.8,255.04,12233.0,239.2564,239.5378,239.0125,239.2376,12233.0
2021-01-04 14:30:00,255.09,255.1,254.51,254.7,12052.0,239.2845,239.2939,238.7404,238.9187,12052.0
2021-01-04 14:40:00,254.72,254.81,254.06,254.16,17478.0,238.9374,239.0219,238.3183,238.4121,17478.0
2021-01-04 14:50:00,254.12,254.5,253.51,254.44,19117.0,238.3746,238.7311,237.8024,238.6748,19117.0
2021-01-04 15:00:00,254.44,254.78,253.76,254.29,19935.0,238.6748,238.9937,238.0369,238.5341,19935.0
2021-01-04 15:10:00,254.42,254.6,253.72,253.89,37380.0,238.656,238.8249,237.9994,238.1589,37380.0
2021-01-04 15:20:00,253.91,254.63,253.9,254.19,18435.0,238.1776,238.853,238.1682,238.4403,18435.0
2021-01-04 15:30:00,254.14,255.07,253.9,255.0,31956.0,238.3934,239.2657,238.1682,239.2001,31956.0
2021-01-04 15:40:00,254.98,255.14,254.28,255.14,55924.0,239.1813,239.3314,238.5247,239.3314,55924.0
2021-01-04 15:50:00,254.86,255.57,254.64,254.77,126526.0,239.0688,239.7348,238.8624,238.9843,126526.0
2021-01-05 09:30:00,254.99,257.79,254.96,257.38,33952.0,239.1907,241.8172,239.1626,241.4326,33952.0
2021-01-05 09:40:00,257.55,258.24,255.89,256.26,23521.0,241.5921,242.2393,240.0349,240.382,23521.0
2021-01-05 09:50:00,256.29,258.14,256.1,257.24,33228.0,240.4102,242.1455,240.2319,241.3013,33228.0
2021-01-05 10:00:00,257.23,257.45,256.36,256.48,29199.0,241.2919,241.4983,240.4758,240.5884,29199.0
2021-01-05 10:10:00,256.49,256.79,256.15,256.15,14855.0,240.5978,240.8792,240.2788,240.2788,14855.0
2021-01-05 10:20:00,256.22,256.48,256.06,256.22,15930.0,240.3445,240.5884,240.1944,240.3445,15930.0
2021-01-05 10:30:00,256.26,256.39,255.51,255.84,28645.0,240.382,240.504,239.6785,239.988,28645.0
2021-01-05 10:40:00,255.84,256.5,255.84,256.38,17482.0,239.988,240.6071,239.988,240.4946,17482.0
2021-01-05 10:50:00,256.36,256.85,256.0,256.01,19428.0,240.4758,240.9355,240.1381,240.1475,19428.0
2021-01-05 11:00:00,256.04,256.16,255.85,255.99,10036.0,240.1756,240.2882,239.9974,240.1287,10036.0
2021-01-05 11:10:00,255.81,255.9,255.33,255.39,8419.0,239.9599,240.0443,239.5096,239.5659,8419.0
2021-01-05 11:20:00,255.52,255.54,255.35,255.4,15785.0,239.6879,239.7066,239.5284,239.5753,15785.0
2021-01-05 11:30:00,255.43,255.81,255.36,255.73,13321.0,239.6034,239.9599,239.5378,239.8849,13321.0
2021-01-05 11:40:00,255.8,255.84,255.58,255.83,25758.0,239.9505,239.988,239.7441,239.9787,25758.0
2021-01-05 11:50:00,255.83,256.21,255.74,255.98,22040.0,239.9787,240.3351,239.8942,240.1194,22040.0
2021-01-05 12:00:00,255.91,256.79,255.83,256.5,21699.0,240.0537,240.8792,239.9787,240.6071,21699.0
2021-01-05 12:10:00,256.48,256.89,256.15,256.22,12856.0,240.5884,240.973,240.2788,240.3445,12856.0
2021-01-05 12:20:00,256.17,256.31,255.91,256.03,12416.0,240.2976,240.4289,240.0537,240.1663,12416.0
2021-01-05 12:30:00,255.99,256.52,255.99,256.52,7273.0,240.1287,240.6259,240.1287,240.6259,7273.0
2021-01-05 12:40:00,256.53,256.55,256.08,256.2,8128.0,240.6353,240.654,240.2132,240.3257,8128.0
2021-01-05 12:50:00,256.21,256.4,256.12,256.18,12365.0,240.3351,240.5133,240.2507,240.307,12365.0
2021-01-05 13:00:00,256.19,256.19,255.92,255.92,9385.0,240.3164,240.3164,240.0631,240.0631,9385.0
2021-01-05 13:10:00,255.89,256.12,255.88,256.0,10820.0,240.0349,240.2507,240.0256,240.1381,10820.0
2021-01-05 13:20:00,256.01,256.06,255.92,255.99,9743.0,240.1475,240.1944,240.0631,240.1287,9743.0
2021-01-05 13:30:00,255.97,256.0,255.79,255.85,9365.0,240.11,240.1381,239.9411,239.9974,9365.0
2021-01-05 13:40:00,255.91,255.91,255.51,255.78,49144.0,240.0537,240.0537,239.6785,239.9318,49144.0
2021-01-05 13:50:00,255.81,256.58,255.81,256.5,10163.0,239.9599,240.6822,239.9599,240.6071,10163.0
2021-01-05 14:00:00,256.63,257.31,256.61,257.11,22175.0,240.7291,241.367,240.7103,241.1793,22175.0
2021-01-05 14:10:00,257.09,257.15,256.95,257.01,10183.0,241.1606,241.2169,241.0293,241.0855,10183.0
2021-01-05 14:20:00,257.05,257.11,256.81,257.0,12297.0,241.1231,241.1793,240.8979,241.0762,12297.0
2021-01-05 14:30:00,257.06,257.35,256.81,256.87,13232.0,241.1324,241.4045,240.8979,240.9542,13232.0
2021-01-05 14:40:00,256.9,257.0,256.71,257.0,9107.0,240.9824,241.0762,240.8041,241.0762,9107.0
2021-01-05 14:50:00,257.0,257.32,256.96,257.22,8609.0,241.0762,241.3763,241.0386,241.2825,8609.0
2021-01-05 15:00:00,257.22,258.5,257.08,258.48,8896.0,241.2825,242.4832,241.1512,242.4645,8896.0
2021-01-05 15:10:00,258.44,258.73,258.32,258.51,10828.0,242.4269,242.699,242.3144,242.4926,10828.0
2021-01-05 15:20:00,258.48,258.48,257.79,257.91,10085.0,242.4645,242.4645,241.8172,241.9298,10085.0
2021-01-05 15:30:00,257.89,258.37,257.84,258.19,14025.0,241.911,242.3613,241.8641,242.1924,14025.0
2021-01-05 15:40:00,258.13,258.72,258.1,258.7,23415.0,242.1361,242.6896,242.108,242.6708,23415.0
2021-01-05 15:50:00,258.63,258.96,258.47,258.83,58465.0,242.6052,242.9147,242.4551,242.7928,58465.0
2021-01-06 09:30:00,256.52,259.63,256.3,259.44,38713.0,240.6259,243.5432,240.4195,243.365,38713.0
2021-01-06 09:40:00,259.36,259.4,257.91,259.0,32376.0,243.2899,243.3275,241.9298,242.9522,32376.0
2021-01-06 09:50:00,259.0,260.63,258.54,258.55,86444.0,242.9522,244.4812,242.5207,242.5301,86444.0
2021-01-06 10:00:00,258.95,259.18,257.91,258.11,15830.0,242.9053,243.1211,241.9298,242.1174,15830.0
2021-01-06 10:10:00,258.41,258.98,258.08,258.74,15459.0,242.3988,242.9335,242.0892,242.7084,15459.0
2021-01-06 10:20:00,258.77,259.25,258.46,259.04,11243.0,242.7365,243.1868,242.4457,242.9898,11243.0
2021-01-06 10:30:00,259.05,260.36,259.05,259.65,17747.0,242.9991,244.228,242.9991,243.562,17747.0
2021-01-06 10:40:00,259.65,261.21,259.58,260.81,12248.0,243.562,245.0253,243.4963,244.6501,12248.0
2021-01-06 10:50:00,260.99,261.31,260.73,261.06,13247.0,244.8189,245.1191,244.575,244.8846,13247.0
2021-01-06 11:00:00,261.05,261.05,259.2,259.97,16722.0,244.8752,244.8752,243.1398,243.8621,16722.0
2021-01-06 11:10:00,259.92,260.17,259.56,259.86,6897.0,243.8152,244.0497,243.4775,243.759,6897.0
2021-01-06 11:20:00,259.87,260.19,259.64,260.12,7312.0,243.7683,244.0685,243.5526,244.0028,7312.0
2021-01-06 11:30:00,260.05,260.1,259.15,259.16,9695.0,243.9372,243.9841,243.0929,243.1023,9695.0
2021-01-06 11:40:00,259.13,259.46,258.75,259.24,7921.0,243.0742,243.3837,242.7177,243.1774,7921.0
2021-01-06 11:50:00,259.24,259.29,258.84,258.86,6015.0,243.1774,243.2243,242.8022,242.8209,6015.0
2021-01-06 12:00:00,258.71,259.49,258.66,258.71,15220.0,242.6802,243.4119,242.6333,242.6802,15220.0
2021-01-06 12:10:00,258.84,259.26,258.68,258.91,14225.0,242.8022,243.1961,242.6521,242.8678,14225.0
2021-01-06 12:20:00,258.9,259.31,258.81,259.12,4722.0,242.8584,243.243,242.774,243.0648,4722.0
2021-01-06 12:30:00,259.1,259.32,259.0,259.26,4924.0,243.046,243.2524,242.9522,243.1961,4924.0
2021-01-06 12:40:00,259.29,259.62,259.12,259.61,4864.0,243.2243,243.5338,243.0648,243.5244,4864.0
2021-01-06 12:50:00,259.67,260.45,259.61,260.4,7633.0,243.5807,244.3124,243.5244,244.2655,7633.0
2021-01-06 13:00:00,260.31,260.38,260.03,260.04,6840.0,244.1811,244.2467,243.9184,243.9278,6840.0
2021-01-06 13:10:00,260.05,260.78,260.01,260.67,7586.0,243.9372,244.622,243.8997,244.5188,7586.0
2021-01-06 13:20:00,260.61,260.94,260.41,260.88,4273.0,244.4625,244.772,244.2749,244.7158,4273.0
2021-01-06 13:30:00,260.98,260.98,260.0,260.16,10742.0,244.8096,244.8096,243.8903,244.0404,10742.0
2021-01-06 13:40:00,260.09,260.43,260.08,260.19,11021.0,243.9747,244.2936,243.9653,244.0685,11021.0
2021-01-06 13:50:00,260.06,260.06,259.43,259.43,5165.0,243.9466,243.9466,243.3556,243.3556,5165.0
2021-01-06 14:00:00,259.49,260.0,259.39,260.0,7374.0,243.4119,243.8903,243.3181,243.8903,7374.0
2021-01-06 14:10:00,259.95,260.25,259.1,259.39,17123.0,243.8434,244.1248,243.046,243.3181,17123.0
2021-01-06 14:20:00,259.43,259.85,258.86,258.99,8434.0,243.3556,243.7496,242.8209,242.9429,8434.0
2021-01-06 14:30:00,258.93,259.79,258.43,258.51,9277.0,242.8866,243.6933,242.4176,242.4926,9277.0
2021-01-06 14:40:00,258.6,259.33,257.89,257.89,10078.0,242.577,243.2618,241.911,241.911,10078.0
2021-01-06 14:50:00,258.04,258.53,257.68,258.43,8307.0,242.0517,242.5114,241.714,242.4176,8307.0
2021-01-06 15:00:00,258.39,258.96,257.94,258.9,11532.0,242.38,242.9147,241.9579,242.8584,11532.0
2021-01-06 15:10:00,258.8,259.43,258.75,259.02,5686.0,242.7646,243.3556,242.7177,242.971,5686.0
2021-01-06 15:20:00,259.12,259.57,258.37,259.53,8191.0,243.0648,243.4869,242.3613,243.4494,8191.0
2021-01-06 15:30:00,259.39,259.5,258.93,259.13,12599.0,243.3181,243.4213,242.8866,243.0742,12599.0
2021-01-06 15:40:00,259.19,259.42,258.26,259.12,32234.0,243.1305,243.3462,242.2581,243.0648,32234.0
2021-01-06 15:50:00,258.65,258.78,257.87,258.22,79305.0,242.6239,242.7459,241.8923,242.2206,79305.0
2021-01-07 09:30:00,261.1,261.55,259.98,260.55,41297.0,244.9221,245.3442,243.8715,244.4062,41297.0
2021-01-07 09:40:00,260.5,260.73,259.41,260.43,9249.0,244.3593,244.575,243.3368,244.2936,9249.0
2021-01-07 09:50:00,260.41,260.54,259.37,260.1,13261.0,244.2749,244.3968,243.2993,243.9841,13261.0
2021-01-07 10:00:00,260.2,260.48,259.56,259.59,13398.0,244.0779,244.3405,243.4775,243.5057,13398.0
2021-01-07 10:10:00,259.56,260.51,259.55,260.31,8580.0,243.4775,244.3687,243.4682,244.1811,8580.0
2021-01-07 10:20:00,260.38,260.54,259.92,259.93,8129.0,244.2467,244.3968,243.8152,243.8246,8129.0
2021-01-07 10:30:00,259.93,260.21,259.39,259.39,20433.0,243.8246,244.0873,243.3181,243.3181,20433.0
2021-01-07 10:40:00,259.16,259.89,259.15,259.89,10363.0,243.1023,243.7871,243.0929,243.7871,10363.0
2021-01-07 10:50:00,259.82,259.89,259.48,259.7,9094.0,243.7214,243.7871,243.4025,243.6089,9094.0
2021-01-07 11:00:00,259.69,259.69,259.27,259.37,6034.0,243.5995,243.5995,243.2055,243.2993,6034.0
2021-01-07 11:10:00,259.44,259.53,259.16,259.28,7486.0,243.365,243.4494,243.1023,243.2149,7486.0
2021-01-07 11:20:00,259.28,259.38,258.81,259.22,24214.0,243.2149,243.3087,242.774,243.1586,24214.0
2021-01-07 11:30:00,259.25,259.39,258.68,258.82,6981.0,243.1868,243.3181,242.6521,242.7834,6981.0
2021-01-07 11:40:00,258.76,258.77,258.5,258.5,5438.0,242.7271,242.7365,242.4832,242.4832,5438.0
2021-01-07 11:50:00,258.52,258.72,258.48,258.56,3966.0,242.502,242.6896,242.4645,242.5395,3966.0
2021-01-07 12:00:00,258.59,258.59,258.21,258.25,6042.0,242.5676,242.5676,242.2112,242.2487,6042.0
2021-01-07 12:10:00,258.25,258.29,257.8,257.82,9488.0,242.2487,242.2862,241.8266,241.8454,9488.0
2021-01-07 12:20:00,257.84,257.9,257.56,257.56,5911.0,241.8641,241.9204,241.6015,241.6015,5911.0
2021-01-07 12:30:00,257.54,257.7,257.28,257.47,9627.0,241.5827,241.7328,241.3388,241.517,9627.0
2021-01-07 12:40:00,257.58,257.58,257.33,257.38,2811.0,241.6202,241.6202,241.3857,241.4326,2811.0
2021-01-07 12:50:00,257.14,257.58,257.14,257.48,7158.0,241.2075,241.6202,241.2075,241.5264,7158.0
2021-01-07 13:00:00,257.63,257.74,257.13,257.18,5348.0,241.6671,241.7703,241.1981,241.245,5348.0
2021-01-07 13:10:00,257.22,257.52,257.19,257.19,7746.0,241.2825,241.5639,241.2544,241.2544,7746.0
2021-01-07 13:20:00,257.19,257.31,256.89,257.26,8905.0,241.2544,241.367,240.973,241.3201,8905.0
2021-01-07 13:30:00,257.49,257.71,257.42,257.62,7573.0,241.5358,241.7422,241.4701,241.6577,7573.0
2021-01-07 13:40:00,257.59,257.59,257.19,257.28,6318.0,241.6296,241.6296,241.2544,241.3388,6318.0
2021-01-07 13:50:00,257.2,257.63,257.15,257.6,6187.0,241.2638,241.6671,241.2169,241.639,6187.0
2021-01-07 14:00:00,257.55,257.8,257.41,257.67,7152.0,241.5921,241.8266,241.4608,241.7046,7152.0
2021-01-07 14:10:00,257.61,257.67,257.25,257.56,8152.0,241.6484,241.7046,241.3107,241.6015,8152.0
2021-01-07 14:20:00,257.47,257.47,257.08,257.1,5976.0,241.517,241.517,241.1512,241.17,5976.0
2021-01-07 14:30:00,257.17,257.9,257.17,257.84,6293.0,241.2356,241.9204,241.2356,241.8641,6293.0
2021-01-07 14:40:00,257.77,257.9,257.43,257.51,8858.0,241.7985,241.9204,241.4795,241.5546,8858.0
2021-01-07 14:50:00,257.56,258.17,257.49,258.08,8713.0,241.6015,242.1737,241.5358,242.0892,8713.0
2021-01-07 15:00:00,258.16,258.38,258.05,258.1,10701.0,242.1643,242.3707,242.0611,242.108,10701.0
2021-01-07 15:10:00,257.9,257.97,257.56,257.94,10649.0,241.9204,241.9861,241.6015,241.9579,10649.0
2021-01-07 15:20:00,257.85,258.25,257.85,258.25,11385.0,241.8735,242.2487,241.8735,242.2487,11385.0
2021-01-07 15:30:00,258.3,258.98,258.25,258.87,13073.0,242.2956,242.9335,242.2487,242.8303,13073.0
2021-01-07 15:40:00,258.82,258.87,258.54,258.79,20746.0,242.7834,242.8303,242.5207,242.7553,20746.0
2021-01-07 15:50:00,258.75,259.0,258.27,258.55,73739.0,242.7177,242.9522,242.2675,242.5301,73739.0
2021-01-08 09:30:00,260.03,260.53,259.23,259.46,46633.0,243.9184,244.3874,243.168,243.3837,46633.0
2021-01-08 09:40:00,259.5,259.99,259.34,259.84,12719.0,243.4213,243.8809,243.2712,243.7402,12719.0
2021-01-08 09:50:00,259.97,260.08,258.44,258.8,16940.0,243.8621,243.9653,242.4269,242.7646,16940.0
2021-01-08 10:00:00,258.68,259.78,258.56,259.18,38005.0,242.6521,243.6839,242.5395,243.1211,38005.0
2021-01-08 10:10:00,259.19,259.9,259.0,259.88,33858.0,243.1305,243.7965,242.9522,243.7777,33858.0
2021-01-08 10:20:00,259.8,259.97,258.55,258.55,14739.0,243.7027,243.8621,242.5301,242.5301,14739.0
2021-01-08 10:30:00,258.89,259.68,258.85,259.68,10302.0,242.8491,243.5901,242.8115,243.5901,10302.0
2021-01-08 10:40:00,259.58,259.75,259.19,259.42,11742.0,243.4963,243.6558,243.1305,243.3462,11742.0
2021-01-08 10:50:00,259.49,259.96,259.41,259.73,16071.0,243.4119,243.8528,243.3368,243.637,16071.0
2021-01-08 11:00:00,259.65,259.97,259.46,259.57,16636.0,243.562,243.8621,243.3837,243.4869,16636.0
2021-01-08 11:10:00,259.64,259.73,259.11,259.42,14073.0,243.5526,243.637,243.0554,243.3462,14073.0
2021-01-08 11:20:00,259.3,259.3,258.73,258.94,8464.0,243.2337,243.2337,242.699,242.896,8464.0
2021-01-08 11:30:00,258.86,258.9,258.41,258.41,9650.0,242.8209,242.8584,242.3988,242.3988,9650.0
2021-01-08 11:40:00,258.36,258.6,258.14,258.2,8289.0,242.3519,242.577,242.1455,242.2018,8289.0
2021-01-08 11:50:00,258.15,259.01,258.13,258.96,25576.0,242.1549,242.9616,242.1361,242.9147,25576.0
2021-01-08 12:00:00,259.1,259.29,258.8,259.26,5998.0,243.046,243.2243,242.7646,243.1961,5998.0
2021-01-08 12:10:00,259.33,259.38,259.07,259.12,11280.0,243.2618,243.3087,243.0179,243.0648,11280.0
2021-01-08 12:20:00,259.06,259.06,258.56,258.6,4030.0,243.0085,243.0085,242.5395,242.577,4030.0
2021-01-08 12:30:00,258.67,259.37,258.58,259.25,8268.0,242.6427,243.2993,242.5583,243.1868,8268.0
2021-01-08 12:40:00,259.25,259.53,259.08,259.1,6886.0,243.1868,243.4494,243.0273,243.046,6886.0
2021-01-08 12:50:00,259.2,259.53,259.0,259.53,8148.0,243.1398,243.4494,242.9522,243.4494,8148.0
2021-01-08 13:00:00,259.47,259.47,259.0,259.4,7438.0,243.3931,243.3931,242.9522,243.3275,7438.0
2021-01-08 13:10:00,259.53,259.72,258.73,258.73,6050.0,243.4494,243.6276,242.699,242.699,6050.0
2021-01-08 13:20:00,258.64,258.64,258.04,258.39,7844.0,242.6145,242.6145,242.0517,242.38,7844.0
2021-01-08 13:30:00,258.31,258.31,257.81,258.0,5787.0,242.305,242.305,241.836,242.0142,5787.0
2021-01-08 13:40:00,257.83,258.13,257.45,258.03,6931.0,241.8547,242.1361,241.4983,242.0423,6931.0
2021-01-08 13:50:00,258.05,258.59,258.05,258.46,6768.0,242.0611,242.5676,242.0611,242.4457,6768.0
2021-01-08 14:00:00,258.46,258.82,258.37,258.61,5735.0,242.4457,242.7834,242.3613,242.5864,5735.0
2021-01-08 14:10:00,258.69,258.97,258.5,258.66,6632.0,242.6614,242.9241,242.4832,242.6333,6632.0
2021-01-08 14:20:00,258.64,258.78,258.33,258.74,7827.0,242.6145,242.7459,242.3238,242.7084,7827.0
2021-01-08 14:30:00,258.7,258.83,258.4,258.48,4847.0,242.6708,242.7928,242.3894,242.4645,4847.0
2021-01-08 14:40:00,258.4,258.55,257.89,258.51,8520.0,242.3894,242.5301,241.911,242.4926,8520.0
2021-01-08 14:50:00,258.63,259.08,258.59,258.86,25039.0,242.6052,243.0273,242.5676,242.8209,25039.0
2021-01-08 15:00:00,258.98,259.54,258.9,259.23,7287.0,242.9335,243.4588,242.8584,243.168,7287.0
2021-01-08 15:10:00,259.14,259.39,258.95,259.38,9586.0,243.0836,243.3181,242.9053,243.3087,9586.0
2021-01-08 15:20:00,259.39,259.61,259.18,259.5,8316.0,243.3181,243.5244,243.1211,243.4213,8316.0
2021-01-08 15:30:00,259.42,259.99,259.25,259.98,20003.0,243.3462,243.8809,243.1868,243.8715,20003.0
2021-01-08 15:40:00,259.95,260.42,259.87,260.36,17736.0,243.8434,244.2843,243.7683,244.228,17736.0
2021-01-08 15:50:00,260.38,261.07,260.21,260.64,49453.0,244.2467,244.894,244.0873,244.4906,49453.0
2021-01-11 09:30:00,258.7,259.7,257.65,259.13,34118.0,242.6708,243.6089,241.6859,243.0742,34118.0
2021-01-11 09:40:00,259.07,259.53,258.48,258.86,13572.0,243.0179,243.4494,242.4645,242.8209,13572.0
2021-01-11 09:50:00,258.85,259.6,258.83,259.36,8800.0,242.8115,243.5151,242.7928,243.2899,8800.0
2021-01-11 10:00:00,259.35,259.35,258.37,258.66,8037.0,243.2806,243.2806,242.3613,242.6333,8037.0
2021-01-11 10:10:00,258.77,258.77,257.38,257.65,12612.0,242.7365,242.7365,241.4326,241.6859,12612.0
2021-01-11 10:20:00,257.74,258.83,257.74,258.83,7891.0,241.7703,242.7928,241.7703,242.7928,7891.0
2021-01-11 10:30:00,258.72,258.87,258.15,258.4,21718.0,242.6896,242.8303,242.1549,242.3894,21718.0
2021-01-11 10:40:00,258.32,258.49,257.86,258.06,9440.0,242.3144,242.4738,241.8829,242.0705,9440.0
2021-01-11 10:50:00,257.89,258.71,257.85,258.63,12189.0,241.911,242.6802,241.8735,242.6052,12189.0
2021-01-11 11:00:00,258.55,258.68,258.32,258.58,7408.0,242.5301,242.6521,242.3144,242.5583,7408.0
2021-01-11 11:10:00,258.51,258.66,258.09,258.42,10265.0,242.4926,242.6333,242.0986,242.4082,10265.0
2021-01-11 11:20:00,258.42,258.97,258.42,258.92,5882.0,242.4082,242.9241,242.4082,242.8772,5882.0
2021-01-11 11:30:00,258.79,258.98,258.67,258.92,7581.0,242.7553,242.9335,242.6427,242.8772,7581.0
2021-01-11 11:40:00,258.78,258.78,257.98,258.07,6531.0,242.7459,242.7459,241.9954,242.0799,6531.0
2021-01-11 11:50:00,258.1,258.2,257.82,257.86,9814.0,242.108,242.2018,241.8454,241.8829,9814.0
2021-01-11 12:00:00,257.94,258.06,257.65,257.74,7012.0,241.9579,242.0705,241.6859,241.7703,7012.0
2021-01-11 12:10:00,257.58,257.87,257.54,257.74,7220.0,241.6202,241.8923,241.5827,241.7703,7220.0
2021-01-11 12:20:00,257.87,257.89,257.53,257.59,6347.0,241.8923,241.911,241.5733,241.6296,6347.0
2021-01-11 12:30:00,257.58,257.87,257.43,257.67,6190.0,241.6202,241.8923,241.4795,241.7046,6190.0
2021-01-11 12:40:00,257.72,257.95,257.6,257.81,5123.0,241.7516,241.9673,241.639,241.836,5123.0
2021-01-11 12:50:00,257.86,257.93,257.24,257.49,5857.0,241.8829,241.9485,241.3013,241.5358,5857.0
2021-01-11 13:00:00,257.55,257.58,257.42,257.42,3626.0,241.5921,241.6202,241.4701,241.4701,3626.0
2021-01-11 13:10:00,257.49,257.49,257.27,257.39,6382.0,241.5358,241.5358,241.3294,241.442,6382.0
2021-01-11 13:20:00,257.39,257.49,257.0,257.07,11725.0,241.442,241.5358,241.0762,241.1418,11725.0
2021-01-11 13:30:00,257.04,257.1,256.82,256.91,17871.0,241.1137,241.17,240.9073,240.9917,17871.0
2021-01-11 13:40:00,256.97,256.97,256.03,256.33,12814.0,241.048,241.048,240.1663,240.4477,12814.0
2021-01-11 13:50:00,256.44,257.13,256.44,257.12,7897.0,240.5509,241.1981,240.5509,241.1887,7897.0
2021-01-11 14:00:00,257.06,257.11,256.56,257.02,11696.0,241.1324,241.1793,240.6634,241.0949,11696.0
2021-01-11 14:10:00,256.98,257.05,256.7,256.74,5305.0,241.0574,241.1231,240.7948,240.8323,5305.0
2021-01-11 14:20:00,256.73,256.73,256.13,256.32,71667.0,240.8229,240.8229,240.2601,240.4383,71667.0
2021-01-11 14:30:00,256.13,256.59,256.13,256.44,6397.0,240.2601,240.6916,240.2601,240.5509,6397.0
2021-01-11 14:40:00,256.36,256.68,256.35,256.6,4822.0,240.4758,240.776,240.4664,240.7009,4822.0
2021-01-11 14:50:00,256.61,257.35,256.48,257.34,19552.0,240.7103,241.4045,240.5884,241.3951,19552.0
2021-01-11 15:00:00,257.25,257.35,257.01,257.07,8614.0,241.3107,241.4045,241.0855,241.1418,8614.0
2021-01-11 15:10:00,257.14,257.24,256.68,256.94,9475.0,241.2075,241.3013,240.776,241.0199,9475.0
2021-01-11 15:20:00,256.87,257.33,256.76,257.05,22900.0,240.9542,241.3857,240.851,241.1231,22900.0
2021-01-11 15:30:00,257.14,257.54,257.12,257.37,22372.0,241.2075,241.5827,241.1887,241.4232,22372.0
2021-01-11 15:40:00,257.4,258.27,257.26,258.12,23597.0,241.4514,242.2675,241.3201,242.1268,23597.0
2021-01-11 15:50:00,258.16,258.32,257.59,258.11,88460.0,242.1643,242.3144,241.6296,242.1174,88460.0
2021-01-12 09:30:00,257.76,258.46,257.12,258.15,33924.0,241.7891,242.4457,241.1887,242.1549,33924.0
2021-01-12 09:40:00,258.02,258.26,257.85,258.1,15851.0,242.033,242.2581,241.8735,242.108,15851.0
2021-01-12 09:50:00,258.02,258.56,257.92,258.15,29417.0,242.033,242.5395,241.9392,242.1549,29417.0
2021-01-12 10:00:00,258.19,258.27,257.76,257.83,11415.0,242.1924,242.2675,241.7891,241.8547,11415.0
2021-01-12 10:10:00,257.88,258.95,257.88,258.86,7385.0,241.9016,242.9053,241.9016,242.8209,7385.0
2021-01-12 10:20:00,258.91,259.42,258.73,259.12,8467.0,242.8678,243.3462,242.699,243.0648,8467.0
2021-01-12 10:30:00,259.21,259.23,258.79,259.2,9324.0,243.1492,243.168,242.7553,243.1398,9324.0
2021-01-12 10:40:00,259.14,259.35,258.74,259.05,15648.0,243.0836,243.2806,242.7084,242.9991,15648.0
2021-01-12 10:50:00,259.17,259.24,258.83,259.1,18179.0,243.1117,243.1774,242.7928,243.046,18179.0
2021-01-12 11:00:00,259.12,259.45,258.99,259.34,7835.0,243.0648,243.3744,242.9429,243.2712,7835.0
2021-01-12 11:10:00,259.45,259.5,258.72,258.72,14794.0,243.3744,243.4213,242.6896,242.6896,14794.0
2021-01-12 11:20:00,258.77,258.9,258.38,258.43,16476.0,242.7365,242.8584,242.3707,242.4176,16476.0
2021-01-12 11:30:00,258.42,259.15,258.29,259.11,20903.0,242.4082,243.0929,242.2862,243.0554,20903.0
2021-01-12 11:40:00,259.01,259.01,258.22,258.37,14062.0,242.9616,242.9616,242.2206,242.3613,14062.0
2021-01-12 11:50:00,258.37,258.46,257.99,257.99,10531.0,242.3613,242.4457,242.0048,242.0048,10531.0
2021-01-12 12:00:00,258.06,258.2,257.54,257.65,8316.0,242.0705,242.2018,241.5827,241.6859,8316.0
2021-01-12 12:10:00,257.65,257.65,257.05,257.13,90993.0,241.6859,241.6859,241.1231,241.1981,90993.0
2021-01-12 12:20:00,257.17,257.17,256.15,256.34,9986.0,241.2356,241.2356,240.2788,240.4571,9986.0
2021-01-12 12:30:00,256.34,256.58,256.05,256.58,15809.0,240.4571,240.6822,240.185,240.6822,15809.0
2021-01-12 12:40:00,256.55,256.93,256.37,256.91,9442.0,240.654,241.0105,240.4852,240.9917,9442.0
2021-01-12 12:50:00,256.93,256.96,256.69,256.69,21233.0,241.0105,241.0386,240.7854,240.7854,21233.0
2021-01-12 13:00:00,256.77,257.16,256.62,257.1,14255.0,240.8604,241.2262,240.7197,241.17,14255.0
2021-01-12 13:10:00,257.1,257.18,256.95,257.0,8174.0,241.17,241.245,241.0293,241.0762,8174.0
2021-01-12 13:20:00,256.92,257.26,256.87,257.24,7797.0,241.0011,241.3201,240.9542,241.3013,7797.0
2021-01-12 13:30:00,257.14,257.55,257.14,257.32,16254.0,241.2075,241.5921,241.2075,241.3763,16254.0
2021-01-12 13:40:00,257.3,257.3,256.83,256.87,5296.0,241.3576,241.3576,240.9167,240.9542,5296.0
2021-01-12 13:50:00,256.88,256.99,256.66,256.97,7418.0,240.9636,241.0668,240.7572,241.048,7418.0
2021-01-12 14:00:00,256.95,257.13,256.81,256.93,9820.0,241.0293,241.1981,240.8979,241.0105,9820.0
2021-01-12 14:10:00,257.0,257.08,256.63,256.74,41970.0,241.0762,241.1512,240.7291,240.8323,41970.0
2021-01-12 14:20:00,256.74,256.79,256.5,256.59,13881.0,240.8323,240.8792,240.6071,240.6916,13881.0
2021-01-12 14:30:00,256.59,256.71,256.04,256.16,114700.0,240.6916,240.8041,240.1756,240.2882,114700.0
2021-01-12 14:40:00,256.11,256.11,255.69,255.82,6418.0,240.2413,240.2413,239.8473,239.9693,6418.0
2021-01-12 14:50:00,255.76,255.97,255.52,255.94,8127.0,239.913,240.11,239.6879,240.0818,8127.0
2021-01-12 15:00:00,255.99,256.45,255.96,256.25,8484.0,240.1287,240.5602,240.1006,240.3726,8484.0
2021-01-12 15:10:00,256.27,256.48,255.85,256.18,8293.0,240.3914,240.5884,239.9974,240.307,8293.0
2021-01-12 15:20:00,256.22,256.32,255.72,255.75,10379.0,240.3445,240.4383,239.8755,239.9036,10379.0
2021-01-12 15:30:00,255.73,255.9,255.57,255.73,15004.0,239.8849,240.0443,239.7348,239.8849,15004.0
2021-01-12 15:40:00,255.69,255.76,255.24,255.52,34471.0,239.8473,239.913,239.4252,239.6879,34471.0
2021-01-12 15:50:00,255.58,256.02,255.41,255.51,80514.0,239.7441,240.1569,239.5847,239.6785,80514.0
2021-01-13 09:30:00,253.79,254.94,253.59,254.94,58253.0,238.0651,239.1438,237.8774,239.1438,58253.0
2021-01-13 09:40:00,254.82,254.85,253.7,253.71,12278.0,239.0312,239.0594,237.9806,237.99,12278.0
2021-01-13 09:50:00,253.87,254.24,253.53,253.68,18108.0,238.1401,238.4872,237.8212,237.9619,18108.0
2021-01-13 10:00:00,253.69,253.69,252.85,253.16,17736.0,237.9713,237.9713,237.1833,237.4741,17736.0
2021-01-13 10:10:00,253.17,253.25,252.56,252.71,17382.0,237.4835,237.5585,236.9113,237.052,17382.0
2021-01-13 10:20:00,252.86,254.79,252.76,254.78,29864.0,237.1927,239.0031,237.0989,238.9937,29864.0
2021-01-13 10:30:00,254.85,255.35,254.72,255.35,13694.0,239.0594,239.5284,238.9374,239.5284,13694.0
2021-01-13 10:40:00,255.25,255.54,255.06,255.46,12118.0,239.4346,239.7066,239.2564,239.6316,12118.0
2021-01-13 10:50:00,255.43,255.62,255.0,255.47,26229.0,239.6034,239.7817,239.2001,239.641,26229.0
2021-01-13 11:00:00,255.52,256.18,255.52,256.17,15764.0,239.6879,240.307,239.6879,240.2976,15764.0
2021-01-13 11:10:00,256.13,256.3,255.98,256.26,14361.0,240.2601,240.4195,240.1194,240.382,14361.0
2021-01-13 11:20:00,256.33,256.64,256.15,256.63,9459.0,240.4477,240.7385,240.2788,240.7291,9459.0
2021-01-13 11:30:00,256.5,256.8,256.39,256.65,11340.0,240.6071,240.8886,240.504,240.7478,11340.0
2021-01-13 11:40:00,256.68,257.32,256.68,257.26,10727.0,240.776,241.3763,240.776,241.3201,10727.0
2021-01-13 11:50:00,257.29,257.29,256.49,256.54,19507.0,241.3482,241.3482,240.5978,240.6447,19507.0
2021-01-13 12:00:00,256.53,256.75,256.44,256.6,9774.0,240.6353,240.8417,240.5509,240.7009,9774.0
2021-01-13 12:10:00,256.58,256.68,256.11,256.37,7385.0,240.6822,240.776,240.2413,240.4852,7385.0
2021-01-13 12:20:00,256.32,256.35,255.92,256.1,13865.0,240.4383,240.4664,240.0631,240.2319,13865.0
2021-01-13 12:30:00,256.15,256.47,256.05,256.44,10020.0,240.2788,240.579,240.185,240.5509,10020.0
2021-01-13 12:40:00,256.45,256.51,256.31,256.35,10261.0,240.5602,240.6165,240.4289,240.4664,10261.0
2021-01-13 12:50:00,256.35,256.67,256.3,256.58,11322.0,240.4664,240.7666,240.4195,240.6822,11322.0
2021-01-13 13:00:00,256.55,256.97,256.39,256.97,14950.0,240.654,241.048,240.504,241.048,14950.0
2021-01-13 13:10:00,256.96,257.84,256.95,257.48,19038.0,241.0386,241.8641,241.0293,241.5264,19038.0
2021-01-13 13:20:00,257.54,257.93,257.52,257.64,6222.0,241.5827,241.9485,241.5639,241.6765,6222.0
2021-01-13 13:30:00,257.75,257.81,257.19,257.23,10948.0,241.7797,241.836,241.2544,241.2919,10948.0
2021-01-13 13:40:00,257.26,257.31,256.93,257.12,5905.0,241.3201,241.367,241.0105,241.1887,5905.0
2021-01-13 13:50:00,257.12,257.25,257.06,257.25,6420.0,241.1887,241.3107,241.1324,241.3107,6420.0
2021-01-13 14:00:00,257.16,257.5,256.88,257.5,12113.0,241.2262,241.5452,240.9636,241.5452,12113.0
2021-01-13 14:10:00,257.54,257.56,257.35,257.53,12809.0,241.5827,241.6015,241.4045,241.5733,12809.0
2021-01-13 14:20:00,257.51,258.42,257.46,258.37,12679.0,241.5546,242.4082,241.5077,242.3613,12679.0
2021-01-13 14:30:00,258.39,258.66,258.14,258.17,8999.0,242.38,242.6333,242.1455,242.1737,8999.0
2021-01-13 14:40:00,258.19,258.25,257.47,257.59,10627.0,242.1924,242.2487,241.517,241.6296,10627.0
2021-01-13 14:50:00,257.71,257.77,257.47,257.77,19874.0,241.7422,241.7985,241.517,241.7985,19874.0
2021-01-13 15:00:00,257.76,257.77,256.9,256.96,15053.0,241.7891,241.7985,240.9824,241.0386,15053.0
2021-01-13 15:10:00,256.95,257.53,256.95,257.41,10853.0,241.0293,241.5733,241.0293,241.4608,10853.0
2021-01-13 15:20:00,257.38,257.54,256.46,256.55,27467.0,241.4326,241.5827,240.5696,240.654,27467.0
2021-01-13 15:30:00,256.49,256.97,256.45,256.97,18033.0,240.5978,241.048,240.5602,241.048,18033.0
2021-01-13 15:40:00,256.94,257.12,256.82,256.89,21175.0,241.0199,241.1887,240.9073,240.973,21175.0
2021-01-13 15:50:00,256.84,257.14,256.45,256.66,59092.0,240.9261,241.2075,240.5602,240.7572,59092.0
2021-01-14 09:30:00,258.38,258.41,256.56,257.59,41691.0,242.3707,242.3988,240.6634,241.6296,41691.0
2021-01-14 09:40:00,257.57,257.94,256.78,256.78,12279.0,241.6108,241.9579,240.8698,240.8698,12279.0
2021-01-14 09:50:00,256.93,256.94,256.0,256.25,10252.0,241.0105,241.0199,240.1381,240.3726,10252.0
2021-01-14 10:00:00,256.28,256.65,256.16,256.4,8111.0,240.4008,240.7478,240.2882,240.5133,8111.0
2021-01-14 10:10:00,256.4,256.4,255.79,256.05,6480.0,240.5133,240.5133,239.9411,240.185,6480.0
2021-01-14 10:20:00,256.05,256.05,255.4,255.41,2713.0,240.185,240.185,239.5753,239.5847,2713.0
2021-01-14 10:30:00,255.25,255.53,254.47,254.62,8164.0,239.4346,239.6972,238.7029,238.8436,8164.0
2021-01-14 10:40:00,254.61,255.01,254.6,254.73,4711.0,238.8342,239.2095,238.8249,238.9468,4711.0
2021-01-14 10:50:00,254.73,254.92,253.71,253.77,9347.0,238.9468,239.125,237.99,238.0463,9347.0
2021-01-14 11:00:00,253.75,253.92,253.18,253.4,13030.0,238.0275,238.187,237.4929,237.6992,13030.0
2021-01-14 11:10:00,253.32,253.58,253.11,253.2,8795.0,237.6242,237.8681,237.4272,237.5116,8795.0
2021-01-14 11:20:00,253.19,253.81,253.07,253.44,14721.0,237.5022,238.0838,237.3897,237.7367,14721.0
2021-01-14 11:30:00,253.65,254.07,253.36,254.03,8202.0,237.9337,238.3277,237.6617,238.2902,8202.0
2021-01-14 11:40:00,254.04,254.57,253.93,254.19,12323.0,238.2996,238.7967,238.1964,238.4403,12323.0
2021-01-14 11:50:00,254.02,254.08,253.26,253.26,8928.0,238.2808,238.3371,237.5679,237.5679,8928.0
2021-01-14 12:00:00,253.2,253.22,252.47,252.6,16739.0,237.5116,237.5304,236.8268,236.9488,16739.0
2021-01-14 12:10:00,252.51,252.68,252.36,252.58,11403.0,236.8644,237.0238,236.7237,236.93,11403.0
2021-01-14 12:20:00,252.63,252.83,252.58,252.81,27834.0,236.9769,237.1645,236.93,237.1458,27834.0
2021-01-14 12:30:00,252.81,253.01,252.67,252.95,12635.0,237.1458,237.3334,237.0145,237.2771,12635.0
2021-01-14 12:40:00,252.9,253.08,252.73,252.88,15850.0,237.2302,237.399,237.0707,237.2114,15850.0
2021-01-14 12:50:00,253.03,253.34,253.0,253.28,11118.0,237.3521,237.6429,237.324,237.5867,11118.0
2021-01-14 13:00:00,253.29,253.8,253.23,253.74,5017.0,237.596,238.0744,237.5398,238.0182,5017.0
2021-01-14 13:10:00,253.73,253.73,253.47,253.61,6459.0,238.0088,238.0088,237.7649,237.8962,6459.0
2021-01-14 13:20:00,253.53,253.78,253.3,253.31,6002.0,237.8212,238.0557,237.6054,237.6148,6002.0
2021-01-14 13:30:00,253.31,253.82,253.31,253.82,6282.0,237.6148,238.0932,237.6148,238.0932,6282.0
2021-01-14 13:40:00,253.76,254.12,253.73,254.12,8498.0,238.0369,238.3746,238.0088,238.3746,8498.0
2021-01-14 13:50:00,254.03,254.13,253.76,253.77,15982.0,238.2902,238.384,238.0369,238.0463,15982.0
2021-01-14 14:00:00,253.75,254.28,253.74,254.26,11618.0,238.0275,238.5247,238.0182,238.5059,11618.0
2021-01-14 14:10:00,254.21,254.26,253.74,253.81,3800.0,238.459,238.5059,238.0182,238.0838,3800.0
2021-01-14 14:20:00,253.73,253.73,253.13,253.31,5475.0,238.0088,238.0088,237.4459,237.6148,5475.0
2021-01-14 14:30:00,253.3,253.69,253.26,253.44,18827.0,237.6054,237.9713,237.5679,237.7367,18827.0
2021-01-14 14:40:00,253.36,253.38,252.41,252.41,7363.0,237.6617,237.6805,236.7706,236.7706,7363.0
2021-01-14 14:50:00,252.25,252.44,252.17,252.21,11757.0,236.6205,236.7987,236.5454,236.583,11757.0
2021-01-14 15:00:00,252.31,252.58,251.71,251.91,16469.0,236.6768,236.93,236.1139,236.3015,16469.0
2021-01-14 15:10:00,251.84,251.84,251.2,251.2,17193.0,236.2359,236.2359,235.6355,235.6355,17193.0
2021-01-14 15:20:00,251.3,251.68,250.91,250.93,24312.0,235.7293,236.0858,235.3635,235.3823,24312.0
2021-01-14 15:30:00,250.94,251.25,250.91,250.99,25007.0,235.3916,235.6824,235.3635,235.4385,25007.0
2021-01-14 15:40:00,250.99,251.16,250.64,250.84,35936.0,235.4385,235.598,235.1102,235.2978,35936.0
2021-01-14 15:50:00,250.86,250.86,249.76,250.02,112311.0,235.3166,235.3166,234.2848,234.5286,112311.0
2021-01-15 09:30:00,249.5,250.0,248.52,249.53,115898.0,234.0409,234.5099,233.1216,234.069,115898.0
2021-01-15 09:40:00,249.56,250.16,248.53,248.62,23375.0,234.0971,234.66,233.131,233.2154,23375.0
2021-01-15 09:50:00,248.51,249.71,248.12,249.42,29782.0,233.1122,234.2379,232.7464,233.9658,29782.0
2021-01-15 10:00:00,249.7,251.14,249.19,249.74,24472.0,234.2285,235.5793,233.7501,234.266,24472.0
2021-01-15 10:10:00,249.6,249.94,249.16,249.17,22283.0,234.1347,234.4536,233.7219,233.7313,22283.0
2021-01-15 10:20:00,249.09,249.36,248.15,249.36,15449.0,233.6563,233.9095,232.7745,233.9095,15449.0
2021-01-15 10:30:00,249.3,250.21,249.29,250.06,16056.0,233.8533,234.7069,233.8439,234.5662,16056.0
2021-01-15 10:40:00,250.28,250.4,249.35,249.6,15832.0,234.7725,234.8851,233.9002,234.1347,15832.0
2021-01-15 10:50:00,249.55,249.55,249.12,249.41,12593.0,234.0878,234.0878,233.6844,233.9564,12593.0
2021-01-15 11:00:00,249.41,249.82,249.1,249.4,21383.0,233.9564,234.341,233.6656,233.9471,21383.0
2021-01-15 11:10:00,249.53,249.79,249.06,249.51,11153.0,234.069,234.3129,233.6281,234.0502,11153.0
2021-01-15 11:20:00,249.48,250.04,249.29,250.04,18506.0,234.0221,234.5474,233.8439,234.5474,18506.0
2021-01-15 11:30:00,249.91,250.1,249.65,249.68,24339.0,234.4255,234.6037,234.1816,234.2097,24339.0
2021-01-15 11:40:00,249.74,250.3,249.63,250.27,30475.0,234.266,234.7913,234.1628,234.7632,30475.0
2021-01-15 11:50:00,250.26,250.33,249.7,250.33,10070.0,234.7538,234.8194,234.2285,234.8194,10070.0
2021-01-15 12:00:00,250.31,250.53,249.94,250.01,22063.0,234.8007,235.007,234.4536,234.5193,22063.0
2021-01-15 12:10:00,250.01,250.01,249.41,249.75,6622.0,234.5193,234.5193,233.9564,234.2754,6622.0
2021-01-15 12:20:00,249.72,249.84,249.45,249.51,15271.0,234.2472,234.3598,233.994,234.0502,15271.0
2021-01-15 12:30:00,249.51,250.0,249.35,250.0,9329.0,234.0502,234.5099,233.9002,234.5099,9329.0
2021-01-15 12:40:00,250.09,250.25,249.87,249.91,26353.0,234.5943,234.7444,234.3879,234.4255,26353.0
2021-01-15 12:50:00,249.94,250.01,249.55,249.68,9804.0,234.4536,234.5193,234.0878,234.2097,9804.0
2021-01-15 13:00:00,249.66,249.66,248.87,249.16,12789.0,234.191,234.191,233.4499,233.7219,12789.0
2021-01-15 13:10:00,249.16,249.55,248.96,249.39,14770.0,233.7219,234.0878,233.5343,233.9377,14770.0
2021-01-15 13:20:00,249.48,249.66,249.41,249.56,21470.0,234.0221,234.191,233.9564,234.0971,21470.0
2021-01-15 13:30:00,249.5,249.71,249.25,249.71,23044.0,234.0409,234.2379,233.8064,234.2379,23044.0
2021-01-15 13:40:00,249.71,250.43,249.57,250.11,14849.0,234.2379,234.9132,234.1065,234.6131,14849.0
2021-01-15 13:50:00,250.08,250.36,249.9,250.3,17393.0,234.5849,234.8476,234.4161,234.7913,17393.0
2021-01-15 14:00:00,250.24,250.25,249.79,249.85,20794.0,234.735,234.7444,234.3129,234.3692,20794.0
2021-01-15 14:10:00,249.86,250.12,249.83,249.93,16126.0,234.3786,234.6225,234.3504,234.4442,16126.0
2021-01-15 14:20:00,249.9,250.04,249.85,249.95,19394.0,234.4161,234.5474,234.3692,234.463,19394.0
2021-01-15 14:30:00,249.98,250.2,249.92,250.07,13014.0,234.4911,234.6975,234.4348,234.5755,13014.0
2021-01-15 14:40:00,250.07,250.12,249.63,249.77,13014.0,234.5755,234.6225,234.1628,234.2941,13014.0
2021-01-15 14:50:00,249.72,249.84,249.26,249.27,14628.0,234.2472,234.3598,233.8157,233.8251,14628.0
2021-01-15 15:00:00,249.3,249.3,248.71,248.78,18181.0,233.8533,233.8533,233.2998,233.3655,18181.0
2021-01-15 15:10:00,248.78,249.97,248.78,249.92,26766.0,233.3655,234.4817,233.3655,234.4348,26766.0
2021-01-15 15:20:00,249.87,250.12,249.74,249.85,21556.0,234.3879,234.6225,234.266,234.3692,21556.0
2021-01-15 15:30:00,249.86,249.86,249.11,249.42,29133.0,234.3786,234.3786,233.675,233.9658,29133.0
2021-01-15 15:40:00,249.42,249.8,248.91,249.48,48159.0,233.9658,234.3223,233.4874,234.0221,48159.0
2021-01-15 15:50:00,249.55,249.58,248.81,249.28,135762.0,234.0878,234.1159,233.3936,233.8345,135762.0
2021-01-19 09:30:00,249.0,249.83,245.88,249.67,103178.0,233.5718,234.3504,230.6452,234.2003,103178.0
2021-01-19 09:40:00,249.44,249.47,248.42,248.47,30106.0,233.9846,234.0127,233.0278,233.0747,30106.0
2021-01-19 09:50:00,248.55,248.85,247.97,248.81,22068.0,233.1497,233.4311,232.6057,233.3936,22068.0
2021-01-19 10:00:00,248.81,248.98,248.36,248.89,40739.0,233.3936,233.5531,232.9715,233.4687,40739.0
2021-01-19 10:10:00,248.85,248.87,248.17,248.59,25921.0,233.4311,233.4499,232.7933,233.1872,25921.0
2021-01-19 10:20:00,248.51,249.24,248.27,249.21,14508.0,233.1122,233.797,232.8871,233.7688,14508.0
2021-01-19 10:30:00,249.21,250.11,249.21,249.84,13861.0,233.7688,234.6131,233.7688,234.3598,13861.0
2021-01-19 10:40:00,249.75,249.92,249.07,249.09,31255.0,234.2754,234.4348,233.6375,233.6563,31255.0
2021-01-19 10:50:00,249.1,249.28,248.87,249.22,27024.0,233.6656,233.8345,233.4499,233.7782,27024.0
2021-01-19 11:00:00,249.14,249.36,248.95,249.17,11152.0,233.7032,233.9095,233.5249,233.7313,11152.0
2021-01-19 11:10:00,249.18,249.2,248.38,248.57,12955.0,233.7407,233.7595,232.9903,233.1685,12955.0
2021-01-19 11:20:00,248.59,248.7,248.24,248.27,10463.0,233.1872,233.2904,232.8589,232.8871,10463.0
2021-01-19 11:30:00,248.29,248.6,248.06,248.45,23662.0,232.9058,233.1966,232.6901,233.0559,23662.0
2021-01-19 11:40:00,248.43,248.49,247.38,247.44,6923.0,233.0372,233.0934,232.0522,232.1085,6923.0
2021-01-19 11:50:00,247.44,247.62,247.31,247.39,9235.0,232.1085,232.2774,231.9866,232.0616,9235.0
2021-01-19 12:00:00,247.37,247.82,247.33,247.82,7392.0,232.0428,232.465,232.0053,232.465,7392.0
2021-01-19 12:10:00,247.83,248.25,247.81,248.18,6873.0,232.4743,232.8683,232.4556,232.8027,6873.0
2021-01-19 12:20:00,248.17,248.31,248.03,248.16,9548.0,232.7933,232.9246,232.6619,232.7839,9548.0
2021-01-19 12:30:00,248.1,248.16,247.83,247.89,12562.0,232.7276,232.7839,232.4743,232.5306,12562.0
2021-01-19 12:40:00,247.9,248.06,247.74,247.77,8638.0,232.54,232.6901,232.3899,232.4181,8638.0
2021-01-19 12:50:00,247.79,247.79,247.46,247.57,11867.0,232.4368,232.4368,232.1273,232.2304,11867.0
2021-01-19 13:00:00,247.62,247.62,247.18,247.33,6796.0,232.2774,232.2774,231.8646,232.0053,6796.0
2021-01-19 13:10:00,247.32,247.39,246.82,246.93,15752.0,231.9959,232.0616,231.5269,231.6301,15752.0
2021-01-19 13:20:00,246.94,248.03,246.94,247.96,60381.0,231.6395,232.6619,231.6395,232.5963,60381.0
2021-01-19 13:30:00,247.92,248.12,247.77,248.03,21262.0,232.5588,232.7464,232.4181,232.6619,21262.0
2021-01-19 13:40:00,248.04,248.27,247.89,248.13,13762.0,232.6713,232.8871,232.5306,232.7558,13762.0
2021-01-19 13:50:00,248.11,248.23,248.0,248.05,6969.0,232.737,232.8496,232.6338,232.6807,6969.0
2021-01-19 14:00:00,248.03,248.1,247.56,248.01,27866.0,232.6619,232.7276,232.2211,232.6432,27866.0
2021-01-19 14:10:00,248.04,248.33,248.04,248.25,13601.0,232.6713,232.9434,232.6713,232.8683,13601.0
2021-01-19 14:20:00,248.32,248.41,247.98,248.06,10866.0,232.934,233.0184,232.615,232.6901,10866.0
2021-01-19 14:30:00,248.04,248.16,247.76,247.76,11839.0,232.6713,232.7839,232.4087,232.4087,11839.0
2021-01-19 14:40:00,247.82,247.93,247.62,247.93,9656.0,232.465,232.5681,232.2774,232.5681,9656.0
2021-01-19 14:50:00,247.84,248.08,247.82,247.91,10337.0,232.4837,232.7088,232.465,232.5494,10337.0
2021-01-19 15:00:00,247.86,248.05,247.77,247.79,26084.0,232.5025,232.6807,232.4181,232.4368,26084.0
2021-01-19 15:10:00,247.88,248.33,247.83,248.32,9095.0,232.5212,232.9434,232.4743,232.934,9095.0
2021-01-19 15:20:00,248.24,248.61,248.12,248.36,20922.0,232.8589,233.206,232.7464,232.9715,20922.0
2021-01-19 15:30:00,248.31,248.51,248.13,248.49,36736.0,232.9246,233.1122,232.7558,233.0934,36736.0
2021-01-19 15:40:00,248.49,249.0,248.14,248.77,41677.0,233.0934,233.5718,232.7651,233.3561,41677.0
2021-01-19 15:50:00,248.64,249.14,248.43,248.43,236192.0,233.2342,233.7032,233.0372,233.0372,236192.0
2021-01-20 09:30:00,251.79,252.62,246.0,252.11,75753.0,236.189,236.9675,230.7577,236.4891,75753.0
2021-01-20 09:40:00,252.19,252.68,251.48,251.48,26675.0,236.5642,237.0238,235.8982,235.8982,26675.0
2021-01-20 09:50:00,251.52,251.54,250.7,251.43,23321.0,235.9357,235.9545,235.1665,235.8513,23321.0
2021-01-20 10:00:00,251.43,252.31,251.36,251.56,12424.0,235.8513,236.6768,235.7856,235.9732,12424.0
2021-01-20 10:10:00,251.6,251.68,251.16,251.5,23741.0,236.0107,236.0858,235.598,235.9169,23741.0
2021-01-20 10:20:00,251.54,251.86,250.5,250.56,14822.0,235.9545,236.2546,234.9789,235.0352,14822.0
2021-01-20 10:30:00,250.53,251.35,250.53,250.89,13929.0,235.007,235.7762,235.007,235.3447,13929.0
2021-01-20 10:40:00,251.0,251.33,250.62,250.92,21867.0,235.4479,235.7575,235.0915,235.3729,21867.0
2021-01-20 10:50:00,250.78,250.85,250.01,250.11,14659.0,235.2416,235.3072,234.5193,234.6131,14659.0
2021-01-20 11:00:00,250.08,250.57,250.05,250.44,4405.0,234.5849,235.0446,234.5568,234.9226,4405.0
2021-01-20 11:10:00,250.5,251.25,250.23,251.25,35219.0,234.9789,235.6824,234.7256,235.6824,35219.0
2021-01-20 11:20:00,251.23,251.39,250.83,251.2,8496.0,235.6637,235.8138,235.2885,235.6355,8496.0
2021-01-20 11:30:00,251.29,252.3,251.28,252.3,10611.0,235.72,236.6674,235.7106,236.6674,10611.0
2021-01-20 11:40:00,252.4,253.49,252.4,253.29,16745.0,236.7612,237.7836,236.7612,237.596,16745.0
2021-01-20 11:50:00,253.33,253.48,252.61,252.61,15907.0,237.6336,237.7743,236.9582,236.9582,15907.0
2021-01-20 12:00:00,252.5,253.63,252.48,253.24,17486.0,236.855,237.915,236.8362,237.5491,17486.0
2021-01-20 12:10:00,253.24,253.58,253.19,253.35,16697.0,237.5491,237.8681,237.5022,237.6523,16697.0
2021-01-20 12:20:00,253.34,254.03,253.16,253.94,27850.0,237.6429,238.2902,237.4741,238.2058,27850.0
2021-01-20 12:30:00,253.82,254.43,253.36,254.32,27069.0,238.0932,238.6654,237.6617,238.5622,27069.0
2021-01-20 12:40:00,254.41,254.96,254.35,254.71,12421.0,238.6466,239.1626,238.5904,238.9281,12421.0
2021-01-20 12:50:00,254.71,255.39,254.67,254.9,69027.0,238.9281,239.5659,238.8905,239.1063,69027.0
2021-01-20 13:00:00,254.91,255.15,254.74,254.97,12979.0,239.1157,239.3408,238.9562,239.1719,12979.0
2021-01-20 13:10:00,254.75,255.05,254.54,254.78,9963.0,238.9656,239.247,238.7686,238.9937,9963.0
2021-01-20 13:20:00,254.83,255.24,254.51,254.56,20078.0,239.0406,239.4252,238.7404,238.7873,20078.0
2021-01-20 13:30:00,254.6,255.62,254.6,255.42,6900.0,238.8249,239.7817,238.8249,239.5941,6900.0
2021-01-20 13:40:00,255.34,255.54,255.04,255.04,11453.0,239.519,239.7066,239.2376,239.2376,11453.0
2021-01-20 13:50:00,255.07,255.17,254.6,254.8,9161.0,239.2657,239.3595,238.8249,239.0125,9161.0
2021-01-20 14:00:00,254.81,254.93,254.77,254.91,7507.0,239.0219,239.1344,238.9843,239.1157,7507.0
2021-01-20 14:10:00,254.87,255.32,254.63,255.32,10863.0,239.0781,239.5003,238.853,239.5003,10863.0
2021-01-20 14:20:00,255.34,255.44,255.24,255.38,7478.0,239.519,239.6128,239.4252,239.5565,7478.0
2021-01-20 14:30:00,255.32,255.39,254.94,254.95,9401.0,239.5003,239.5659,239.1438,239.1532,9401.0
2021-01-20 14:40:00,254.93,254.93,254.67,254.81,9724.0,239.1344,239.1344,238.8905,239.0219,9724.0
2021-01-20 14:50:00,254.82,254.96,254.53,254.82,9745.0,239.0312,239.1626,238.7592,239.0312,9745.0
2021-01-20 15:00:00,254.87,254.87,254.52,254.63,11378.0,239.0781,239.0781,238.7498,238.853,11378.0
2021-01-20 15:10:00,254.68,254.69,254.09,254.47,16914.0,238.8999,238.9093,238.3465,238.7029,16914.0
2021-01-20 15:20:00,254.52,255.02,254.43,254.79,19858.0,238.7498,239.2188,238.6654,239.0031,19858.0
2021-01-20 15:30:00,254.76,255.19,254.75,254.99,40950.0,238.975,239.3783,238.9656,239.1907,40950.0
2021-01-20 15:40:00,254.97,255.61,254.97,255.38,26861.0,239.1719,239.7723,239.1719,239.5565,26861.0
2021-01-20 15:50:00,255.39,255.69,255.14,255.14,78735.0,239.5659,239.8473,239.3314,239.3314,78735.0
2021-01-21 09:30:00,254.91,255.86,253.69,255.8,25398.0,239.1157,240.0068,237.9713,239.9505,25398.0
2021-01-21 09:40:00,255.53,256.93,255.12,256.48,16969.0,239.6972,241.0105,239.3126,240.5884,16969.0
2021-01-21 09:50:00,256.69,256.94,255.44,255.92,11923.0,240.7854,241.0199,239.6128,240.0631,11923.0
2021-01-21 10:00:00,255.74,256.54,255.74,256.08,11368.0,239.8942,240.6447,239.8942,240.2132,11368.0
2021-01-21 10:10:00,255.99,256.29,255.75,255.98,9932.0,240.1287,240.4102,239.9036,240.1194,9932.0
2021-01-21 10:20:00,255.62,256.02,255.22,255.36,8829.0,239.7817,240.1569,239.4065,239.5378,8829.0
2021-01-21 10:30:00,255.45,255.57,255.14,255.49,9250.0,239.6222,239.7348,239.3314,239.6597,9250.0
2021-01-21 10:40:00,255.39,255.71,255.28,255.71,10386.0,239.5659,239.8661,239.4627,239.8661,10386.0
2021-01-21 10:50:00,255.61,256.09,255.39,255.93,5841.0,239.7723,240.2225,239.5659,240.0725,5841.0
2021-01-21 11:00:00,256.04,256.74,255.9,256.74,5615.0,240.1756,240.8323,240.0443,240.8323,5615.0
2021-01-21 11:10:00,256.52,256.52,255.72,255.88,4548.0,240.6259,240.6259,239.8755,240.0256,4548.0
2021-01-21 11:20:00,256.05,256.08,255.23,255.43,8893.0,240.185,240.2132,239.4158,239.6034,8893.0
2021-01-21 11:30:00,255.39,255.44,254.94,255.27,8128.0,239.5659,239.6128,239.1438,239.4534,8128.0
2021-01-21 11:40:00,255.2,256.0,255.19,255.75,8392.0,239.3877,240.1381,239.3783,239.9036,8392.0
2021-01-21 11:50:00,255.74,256.09,255.73,255.81,9711.0,239.8942,240.2225,239.8849,239.9599,9711.0
2021-01-21 12:00:00,256.0,256.0,255.57,255.58,4516.0,240.1381,240.1381,239.7348,239.7441,4516.0
2021-01-21 12:10:00,255.65,256.09,255.52,255.98,3428.0,239.8098,240.2225,239.6879,240.1194,3428.0
2021-01-21 12:20:00,256.03,256.76,256.0,256.57,3916.0,240.1663,240.851,240.1381,240.6728,3916.0
2021-01-21 12:30:00,256.57,256.65,256.35,256.6,4434.0,240.6728,240.7478,240.4664,240.7009,4434.0
2021-01-21 12:40:00,256.53,256.87,256.48,256.79,5368.0,240.6353,240.9542,240.5884,240.8792,5368.0
2021-01-21 12:50:00,256.79,256.89,256.54,256.73,6055.0,240.8792,240.973,240.6447,240.8229,6055.0
2021-01-21 13:00:00,256.57,256.7,256.43,256.7,5973.0,240.6728,240.7948,240.5415,240.7948,5973.0
2021-01-21 13:10:00,256.75,257.64,256.68,257.62,7802.0,240.8417,241.6765,240.776,241.6577,7802.0
2021-01-21 13:20:00,257.55,258.89,257.54,258.72,23027.0,241.5921,242.8491,241.5827,242.6896,23027.0
2021-01-21 13:30:00,258.7,258.79,257.85,258.05,10290.0,242.6708,242.7553,241.8735,242.0611,10290.0
2021-01-21 13:40:00,257.99,258.08,257.46,257.51,10508.0,242.0048,242.0892,241.5077,241.5546,10508.0
2021-01-21 13:50:00,257.47,257.6,257.0,257.07,10508.0,241.517,241.639,241.0762,241.1418,10508.0
2021-01-21 14:00:00,257.08,257.17,256.66,256.66,4715.0,241.1512,241.2356,240.7572,240.7572,4715.0
2021-01-21 14:10:00,256.74,256.93,256.65,256.77,6688.0,240.8323,241.0105,240.7478,240.8604,6688.0
2021-01-21 14:20:00,256.68,256.74,256.49,256.56,5922.0,240.776,240.8323,240.5978,240.6634,5922.0
2021-01-21 14:30:00,256.5,256.51,256.15,256.24,7182.0,240.6071,240.6165,240.2788,240.3633,7182.0
2021-01-21 14:40:00,256.26,256.34,255.71,256.09,6230.0,240.382,240.4571,239.8661,240.2225,6230.0
2021-01-21 14:50:00,256.02,256.23,255.86,256.17,6671.0,240.1569,240.3539,240.0068,240.2976,6671.0
2021-01-21 15:00:00,256.06,256.27,255.94,255.95,7070.0,240.1944,240.3914,240.0818,240.0912,7070.0
2021-01-21 15:10:00,256.05,256.11,255.84,256.0,4641.0,240.185,240.2413,239.988,240.1381,4641.0
2021-01-21 15:20:00,255.98,256.18,255.84,255.85,8787.0,240.1194,240.307,239.988,239.9974,8787.0
2021-01-21 15:30:00,255.82,255.99,255.54,255.62,10151.0,239.9693,240.1287,239.7066,239.7817,10151.0
2021-01-21 15:40:00,255.53,256.09,255.5,255.93,11029.0,239.6972,240.2225,239.6691,240.0725,11029.0
2021-01-21 15:50:00,255.96,256.04,255.26,255.41,40953.0,240.1006,240.1756,239.444,239.5847,40953.0
2021-01-22 09:30:00,255.63,256.23,254.43,254.91,38258.0,239.791,240.3539,238.6654,239.1157,38258.0
2021-01-22 09:40:00,254.58,254.89,253.0,253.27,12246.0,238.8061,239.0969,237.324,237.5773,12246.0
2021-01-22 09:50:00,253.54,254.18,253.33,253.98,18233.0,237.8305,238.4309,237.6336,238.2433,18233.0
2021-01-22 10:00:00,253.98,254.62,253.66,254.22,11519.0,238.2433,238.8436,237.9431,238.4684,11519.0
2021-01-22 10:10:00,254.32,254.6,253.97,254.14,6181.0,238.5622,238.8249,238.2339,238.3934,6181.0
2021-01-22 10:20:00,254.04,254.12,253.5,253.64,6086.0,238.2996,238.3746,237.793,237.9243,6086.0
2021-01-22 10:30:00,253.6,253.99,253.54,253.87,8935.0,237.8868,238.2527,237.8305,238.1401,8935.0
2021-01-22 10:40:00,253.82,253.82,253.02,253.26,18972.0,238.0932,238.0932,237.3428,237.5679,18972.0
2021-01-22 10:50:00,253.26,253.46,252.74,253.25,9204.0,237.5679,237.7555,237.0801,237.5585,9204.0
2021-01-22 11:00:00,253.06,253.44,252.8,253.06,6797.0,237.3803,237.7367,237.1364,237.3803,6797.0
2021-01-22 11:10:00,253.14,253.18,252.7,252.86,5686.0,237.4553,237.4929,237.0426,237.1927,5686.0
2021-01-22 11:20:00,252.89,253.24,252.64,252.82,6501.0,237.2208,237.5491,236.9863,237.1552,6501.0
2021-01-22 11:30:00,252.93,253.22,252.89,253.22,6391.0,237.2583,237.5304,237.2208,237.5304,6391.0
2021-01-22 11:40:00,253.39,253.48,253.11,253.45,5063.0,237.6898,237.7743,237.4272,237.7461,5063.0
2021-01-22 11:50:00,253.41,253.85,253.41,253.59,6574.0,237.7086,238.1213,237.7086,237.8774,6574.0
2021-01-22 12:00:00,253.63,253.88,253.41,253.44,4836.0,237.915,238.1495,237.7086,237.7367,4836.0
2021-01-22 12:10:00,253.52,253.9,253.5,253.58,8261.0,237.8118,238.1682,237.793,237.8681,8261.0
2021-01-22 12:20:00,253.63,253.94,253.59,253.59,5980.0,237.915,238.2058,237.8774,237.8774,5980.0
2021-01-22 12:30:00,253.6,253.6,252.63,252.85,19819.0,237.8868,237.8868,236.9769,237.1833,19819.0
2021-01-22 12:40:00,252.76,253.26,252.67,253.25,3111.0,237.0989,237.5679,237.0145,237.5585,3111.0
2021-01-22 12:50:00,253.18,253.2,252.93,253.13,5778.0,237.4929,237.5116,237.2583,237.4459,5778.0
2021-01-22 13:00:00,253.2,253.2,252.58,252.62,7097.0,237.5116,237.5116,236.93,236.9675,7097.0
2021-01-22 13:10:00,252.66,252.98,252.52,252.93,6279.0,237.0051,237.3052,236.8737,237.2583,6279.0
2021-01-22 13:20:00,252.82,253.08,252.81,252.89,5078.0,237.1552,237.399,237.1458,237.2208,5078.0
2021-01-22 13:30:00,252.72,252.72,252.31,252.32,5600.0,237.0614,237.0614,236.6768,236.6861,5600.0
2021-01-22 13:40:00,252.32,252.44,251.72,251.8,9147.0,236.6861,236.7987,236.1233,236.1984,9147.0
2021-01-22 13:50:00,251.84,251.89,251.51,251.57,7448.0,236.2359,236.2828,235.9263,235.9826,7448.0
2021-01-22 14:00:00,251.52,251.56,251.18,251.32,10002.0,235.9357,235.9732,235.6168,235.7481,10002.0
2021-01-22 14:10:00,251.34,251.44,251.14,251.14,5545.0,235.7669,235.8607,235.5793,235.5793,5545.0
2021-01-22 14:20:00,250.9,251.07,250.15,250.36,12038.0,235.3541,235.5136,234.6506,234.8476,12038.0
2021-01-22 14:30:00,250.31,250.5,250.23,250.4,7705.0,234.8007,234.9789,234.7256,234.8851,7705.0
2021-01-22 14:40:00,250.41,250.65,250.29,250.49,13803.0,234.8945,235.1196,234.7819,234.9695,13803.0
2021-01-22 14:50:00,250.49,250.86,250.33,250.66,8504.0,234.9695,235.3166,234.8194,235.129,8504.0
2021-01-22 15:00:00,250.62,251.05,250.52,250.81,12864.0,235.0915,235.4948,234.9977,235.2697,12864.0
2021-01-22 15:10:00,250.8,250.82,250.55,250.57,20984.0,235.2603,235.2791,235.0258,235.0446,20984.0
2021-01-22 15:20:00,250.58,251.11,250.57,250.79,16307.0,235.0539,235.5511,235.0446,235.2509,16307.0
2021-01-22 15:30:00,250.7,250.84,250.32,250.49,20305.0,235.1665,235.2978,234.8101,234.9695,20305.0
2021-01-22 15:40:00,250.47,250.85,250.43,250.77,28748.0,234.9508,235.3072,234.9132,235.2322,28748.0
2021-01-22 15:50:00,250.9,251.0,249.72,249.84,136609.0,235.3541,235.4479,234.2472,234.3598,136609.0
2021-01-25 09:30:00,250.24,251.58,249.99,251.39,37510.0,234.735,235.992,234.5005,235.8138,37510.0
2021-01-25 09:40:00,251.56,251.98,250.46,250.81,18974.0,235.9732,236.3672,234.9414,235.2697,18974.0
2021-01-25 09:50:00,250.81,250.98,250.24,250.53,8897.0,235.2697,235.4292,234.735,235.007,8897.0
2021-01-25 10:00:00,250.44,250.85,249.79,250.37,9354.0,234.9226,235.3072,234.3129,234.857,9354.0
2021-01-25 10:10:00,250.36,250.36,248.64,248.77,12583.0,234.8476,234.8476,233.2342,233.3561,12583.0
2021-01-25 10:20:00,248.54,251.43,248.18,251.14,42711.0,233.1403,235.8513,232.8027,235.5793,42711.0
2021-01-25 10:30:00,251.08,251.11,250.42,250.81,18375.0,235.523,235.5511,234.9039,235.2697,18375.0
2021-01-25 10:40:00,250.9,250.91,250.16,250.26,14694.0,235.3541,235.3635,234.66,234.7538,14694.0
2021-01-25 10:50:00,250.11,250.11,248.32,248.33,15588.0,234.6131,234.6131,232.934,232.9434,15588.0
2021-01-25 11:00:00,248.32,248.54,247.44,247.84,17530.0,232.934,233.1403,232.1085,232.4837,17530.0
2021-01-25 11:10:00,247.86,248.87,247.73,248.39,13850.0,232.5025,233.4499,232.3805,232.9996,13850.0
2021-01-25 11:20:00,248.3,248.34,247.44,247.44,31230.0,232.9152,232.9527,232.1085,232.1085,31230.0
2021-01-25 11:30:00,247.46,248.62,247.4,248.36,29020.0,232.1273,233.2154,232.071,232.9715,29020.0
2021-01-25 11:40:00,248.37,249.73,248.01,249.73,13069.0,232.9809,234.2566,232.6432,234.2566,13069.0
2021-01-25 11:50:00,249.68,249.68,248.72,248.99,22403.0,234.2097,234.2097,233.3092,233.5625,22403.0
2021-01-25 12:00:00,249.02,249.36,248.36,248.71,10958.0,233.5906,233.9095,232.9715,233.2998,10958.0
2021-01-25 12:10:00,248.68,249.11,248.59,248.68,8183.0,233.2717,233.675,233.1872,233.2717,8183.0
2021-01-25 12:20:00,248.62,249.08,248.39,248.46,8406.0,233.2154,233.6469,232.9996,233.0653,8406.0
2021-01-25 12:30:00,248.42,249.19,248.32,248.82,16933.0,233.0278,233.7501,232.934,233.403,16933.0
2021-01-25 12:40:00,248.98,249.86,248.98,249.75,6232.0,233.5531,234.3786,233.5531,234.2754,6232.0
2021-01-25 12:50:00,250.0,251.0,249.92,250.95,13168.0,234.5099,235.4479,234.4348,235.401,13168.0
2021-01-25 13:00:00,250.99,251.33,250.57,250.69,21573.0,235.4385,235.7575,235.0446,235.1571,21573.0
2021-01-25 13:10:00,250.68,251.07,250.59,250.93,27799.0,235.1478,235.5136,235.0633,235.3823,27799.0
2021-01-25 13:20:00,250.91,251.77,250.73,251.32,17637.0,235.3635,236.1702,235.1947,235.7481,17637.0
2021-01-25 13:30:00,251.29,251.98,251.21,251.92,12807.0,235.72,236.3672,235.6449,236.3109,12807.0
2021-01-25 13:40:00,251.97,252.2,251.54,251.74,12495.0,236.3578,236.5736,235.9545,236.1421,12495.0
2021-01-25 13:50:00,251.83,251.98,251.05,251.21,10498.0,236.2265,236.3672,235.4948,235.6449,10498.0
2021-01-25 14:00:00,251.11,251.43,250.83,251.29,9521.0,235.5511,235.8513,235.2885,235.72,9521.0
2021-01-25 14:10:00,251.36,251.37,250.87,251.05,12083.0,235.7856,235.795,235.326,235.4948,12083.0
2021-01-25 14:20:00,251.01,251.06,250.43,251.06,8343.0,235.4573,235.5042,234.9132,235.5042,8343.0
2021-01-25 14:30:00,250.96,251.21,250.94,251.01,9321.0,235.4104,235.6449,235.3916,235.4573,9321.0
2021-01-25 14:40:00,250.99,250.99,250.33,250.43,9714.0,235.4385,235.4385,234.8194,234.9132,9714.0
2021-01-25 14:50:00,250.51,250.58,250.16,250.24,15248.0,234.9883,235.0539,234.66,234.735,15248.0
2021-01-25 15:00:00,250.22,250.5,250.1,250.38,8443.0,234.7163,234.9789,234.6037,234.8663,8443.0
2021-01-25 15:10:00,250.37,250.37,249.64,250.26,14375.0,234.857,234.857,234.1722,234.7538,14375.0
2021-01-25 15:20:00,250.26,250.48,249.89,249.94,11542.0,234.7538,234.9601,234.4067,234.4536,11542.0
2021-01-25 15:30:00,249.92,250.07,249.72,249.9,12507.0,234.4348,234.5755,234.2472,234.4161,12507.0
2021-01-25 15:40:00,249.87,250.35,249.87,250.18,20979.0,234.3879,234.8382,234.3879,234.6787,20979.0
2021-01-25 15:50:00,250.13,250.44,249.68,249.98,73307.0,234.6318,234.9226,234.2097,234.4911,73307.0
2021-01-26 09:30:00,249.72,250.21,247.39,248.1,32791.0,234.2472,234.7069,232.0616,232.7276,32791.0
2021-01-26 09:40:00,248.17,248.17,246.01,246.22,14583.0,232.7933,232.7933,230.7671,230.9641,14583.0
2021-01-26 09:50:00,246.21,246.91,246.04,246.33,18181.0,230.9547,231.6113,230.7952,231.0673,18181.0
2021-01-26 10:00:00,246.44,246.9,245.41,245.54,21469.0,231.1705,231.602,230.2043,230.3262,21469.0
2021-01-26 10:10:00,245.61,246.18,245.02,245.45,33949.0,230.3919,230.9266,229.8384,230.2418,33949.0
2021-01-26 10:20:00,245.54,247.71,245.39,247.47,40492.0,230.3262,232.3618,230.1855,232.1366,40492.0
2021-01-26 10:30:00,247.7,248.53,247.68,248.31,15531.0,232.3524,233.131,232.3336,232.9246,15531.0
2021-01-26 10:40:00,248.12,248.54,248.03,248.54,5687.0,232.7464,233.1403,232.6619,233.1403,5687.0
2021-01-26 10:50:00,248.53,248.73,247.99,248.1,10035.0,233.131,233.3186,232.6244,232.7276,10035.0
2021-01-26 11:00:00,248.23,248.84,248.22,248.4,16747.0,232.8496,233.4218,232.8402,233.009,16747.0
2021-01-26 11:10:00,248.55,249.41,248.05,249.06,18473.0,233.1497,233.9564,232.6807,233.6281,18473.0
2021-01-26 11:20:00,249.24,249.24,248.49,248.59,10951.0,233.797,233.797,233.0934,233.1872,10951.0
2021-01-26 11:30:00,248.54,248.76,248.31,248.76,7801.0,233.1403,233.3467,232.9246,233.3467,7801.0
2021-01-26 11:40:00,248.8,248.87,248.43,248.61,12579.0,233.3842,233.4499,233.0372,233.206,12579.0
2021-01-26 11:50:00,248.76,248.94,248.51,248.59,25336.0,233.3467,233.5156,233.1122,233.1872,25336.0
2021-01-26 12:00:00,248.57,248.92,248.32,248.32,4697.0,233.1685,233.4968,232.934,232.934,4697.0
2021-01-26 12:10:00,248.19,248.19,247.64,247.81,11207.0,232.812,232.812,232.2961,232.4556,11207.0
2021-01-26 12:20:00,247.86,248.13,247.44,247.7,20898.0,232.5025,232.7558,232.1085,232.3524,20898.0
2021-01-26 12:30:00,247.69,248.23,247.44,247.58,4280.0,232.343,232.8496,232.1085,232.2398,4280.0
2021-01-26 12:40:00,247.47,247.56,247.17,247.18,6586.0,232.1366,232.2211,231.8552,231.8646,6586.0
2021-01-26 12:50:00,247.23,247.64,247.19,247.53,6598.0,231.9115,232.2961,231.874,232.1929,6598.0
2021-01-26 13:00:00,247.53,247.57,246.69,246.74,14917.0,232.1929,232.2304,231.405,231.4519,14917.0
2021-01-26 13:10:00,246.85,247.23,246.63,247.01,14533.0,231.5551,231.9115,231.3487,231.7051,14533.0
2021-01-26 13:20:00,246.97,247.49,246.88,247.27,5938.0,231.6676,232.1554,231.5832,231.949,5938.0
2021-01-26 13:30:00,247.35,247.56,247.17,247.51,6801.0,232.0241,232.2211,231.8552,232.1742,6801.0
2021-01-26 13:40:00,247.54,247.7,247.4,247.48,6385.0,232.2023,232.3524,232.071,232.146,6385.0
2021-01-26 13:50:00,247.49,247.49,247.27,247.27,9524.0,232.1554,232.1554,231.949,231.949,9524.0
2021-01-26 14:00:00,247.35,247.35,246.82,247.03,17655.0,232.0241,232.0241,231.5269,231.7239,17655.0
2021-01-26 14:10:00,247.15,247.26,246.79,247.26,4874.0,231.8365,231.9397,231.4988,231.9397,4874.0
2021-01-26 14:20:00,247.32,247.32,246.77,246.86,6703.0,231.9959,231.9959,231.48,231.5644,6703.0
2021-01-26 14:30:00,246.98,247.18,246.27,246.32,7637.0,231.677,231.8646,231.011,231.0579,7637.0
2021-01-26 14:40:00,246.38,246.38,245.78,245.78,6825.0,231.1142,231.1142,230.5514,230.5514,6825.0
2021-01-26 14:50:00,245.73,246.53,245.73,246.52,18559.0,230.5045,231.2549,230.5045,231.2455,18559.0
2021-01-26 15:00:00,246.43,246.74,246.06,246.07,23734.0,231.1611,231.4519,230.814,230.8234,23734.0
2021-01-26 15:10:00,246.15,246.21,245.59,246.02,13058.0,230.8984,230.9547,230.3731,230.7765,13058.0
2021-01-26 15:20:00,245.96,246.07,245.64,245.92,13704.0,230.7202,230.8234,230.42,230.6827,13704.0
2021-01-26 15:30:00,245.92,246.03,245.64,245.71,21532.0,230.6827,230.7859,230.42,230.4857,21532.0
2021-01-26 15:40:00,245.66,245.94,245.28,245.28,23954.0,230.4388,230.7014,230.0823,230.0823,23954.0
2021-01-26 15:50:00,245.34,245.56,244.8,245.32,77606.0,230.1386,230.345,229.6321,230.1199,77606.0
2021-01-27 09:30:00,242.53,243.51,240.61,241.09,57555.0,227.5027,228.422,225.7017,226.152,57555.0
2021-01-27 09:40:00,240.94,240.96,238.91,239.15,47935.0,226.0112,226.03,224.107,224.3322,47935.0
2021-01-27 09:50:00,239.2,239.85,238.02,239.38,44863.0,224.3791,224.9888,223.2722,224.5479,44863.0
2021-01-27 10:00:00,239.38,239.61,238.59,239.46,32035.0,224.5479,224.7637,223.8069,224.6229,32035.0
2021-01-27 10:10:00,239.59,239.62,238.18,238.4,36970.0,224.7449,224.773,223.4223,223.6286,36970.0
2021-01-27 10:20:00,238.4,240.93,238.4,239.72,78420.0,223.6286,226.0019,223.6286,224.8668,78420.0
2021-01-27 10:30:00,239.65,239.82,239.13,239.58,26795.0,224.8012,224.9606,224.3134,224.7355,26795.0
2021-01-27 10:40:00,239.52,240.24,239.01,239.87,50887.0,224.6792,225.3546,224.2008,225.0075,50887.0
2021-01-27 10:50:00,239.81,240.66,239.75,240.43,24909.0,224.9513,225.7486,224.895,225.5328,24909.0
2021-01-27 11:00:00,240.39,240.39,239.07,239.8,26688.0,225.4953,225.4953,224.2571,224.9419,26688.0
2021-01-27 11:10:00,239.77,240.01,238.07,238.47,45783.0,224.9137,225.1389,223.3191,223.6943,45783.0
2021-01-27 11:20:00,238.5,239.08,238.24,238.58,16983.0,223.7224,224.2665,223.4785,223.7975,16983.0
2021-01-27 11:30:00,238.62,238.68,237.1,238.06,21705.0,223.835,223.8913,222.4092,223.3097,21705.0
2021-01-27 11:40:00,238.04,238.92,237.12,237.12,28703.0,223.2909,224.1164,222.4279,222.4279,28703.0
2021-01-27 11:50:00,237.29,237.83,236.02,236.69,40854.0,222.5874,223.0939,221.3961,222.0246,40854.0
2021-01-27 12:00:00,236.68,238.4,236.64,237.61,48945.0,222.0152,223.6286,221.9777,222.8876,48945.0
2021-01-27 12:10:00,237.61,237.63,236.74,236.88,20528.0,222.8876,222.9063,222.0715,222.2028,20528.0
2021-01-27 12:20:00,236.76,237.26,236.68,236.75,50525.0,222.0902,222.5593,222.0152,222.0809,50525.0
2021-01-27 12:30:00,236.73,236.78,236.08,236.22,27209.0,222.0621,222.109,221.4524,221.5837,27209.0
2021-01-27 12:40:00,236.26,236.66,236.22,236.5,33056.0,221.6212,221.9964,221.5837,221.8464,33056.0
2021-01-27 12:50:00,236.55,237.53,236.46,237.52,34906.0,221.8933,222.8125,221.8088,222.8032,34906.0
2021-01-27 13:00:00,237.48,237.99,237.33,237.75,19699.0,222.7656,223.244,222.6249,223.0189,19699.0
2021-01-27 13:10:00,237.75,237.76,236.96,237.33,20261.0,223.0189,223.0283,222.2778,222.6249,20261.0
2021-01-27 13:20:00,237.33,237.39,236.72,237.19,22508.0,222.6249,222.6812,222.0527,222.4936,22508.0
2021-01-27 13:30:00,237.07,237.11,236.55,236.69,30366.0,222.381,222.4186,221.8933,222.0246,30366.0
2021-01-27 13:40:00,236.69,236.78,235.57,235.82,25356.0,222.0246,222.109,220.974,221.2085,25356.0
2021-01-27 13:50:00,235.85,236.06,235.35,235.39,29357.0,221.2366,221.4336,220.7676,220.8051,29357.0
2021-01-27 14:00:00,235.5,236.02,235.31,236.0,25542.0,220.9083,221.3961,220.7301,221.3773,25542.0
2021-01-27 14:10:00,235.96,236.02,235.19,235.29,27534.0,221.3398,221.3961,220.6175,220.7113,27534.0
2021-01-27 14:20:00,235.36,235.38,234.44,234.45,28510.0,220.777,220.7957,219.914,219.9234,28510.0
2021-01-27 14:30:00,234.38,234.53,232.85,233.02,64497.0,219.8577,219.9984,218.4225,218.582,64497.0
2021-01-27 14:40:00,232.99,233.8,232.72,232.97,45474.0,218.5538,219.3136,218.3006,218.5351,45474.0
2021-01-27 14:50:00,232.98,233.11,231.97,231.97,61829.0,218.5445,218.6664,217.597,217.597,61829.0
2021-01-27 15:00:00,232.04,235.05,231.98,235.01,91347.0,217.6627,220.4862,217.6064,220.4487,91347.0
2021-01-27 15:10:00,235.07,235.73,234.56,235.49,38270.0,220.505,221.1241,220.0266,220.8989,38270.0
2021-01-27 15:20:00,235.49,235.96,234.92,235.12,36872.0,220.8989,221.3398,220.3642,220.5519,36872.0
2021-01-27 15:30:00,235.15,235.26,234.01,234.55,52884.0,220.58,220.6832,219.5106,220.0172,52884.0
2021-01-27 15:40:00,234.43,235.14,234.25,234.96,58123.0,219.9046,220.5706,219.7358,220.4018,58123.0
2021-01-27 15:50:00,234.91,235.88,234.7,235.65,180492.0,220.3549,221.2648,220.1579,221.049,180492.0
2021-01-28 09:30:00,237.82,240.38,236.27,237.83,54180.0,223.0846,225.4859,221.6306,223.0939,54180.0
2021-01-28 09:40:00,237.96,239.7,237.95,238.93,35811.0,223.2159,224.8481,223.2065,224.1258,35811.0
2021-01-28 09:50:00,238.8,239.7,238.23,239.59,18343.0,224.0038,224.8481,223.4692,224.7449,18343.0
2021-01-28 10:00:00,239.62,241.23,239.48,240.53,16918.0,224.773,226.2833,224.6417,225.6267,16918.0
2021-01-28 10:10:00,240.53,241.79,240.49,241.35,16384.0,225.6267,226.8086,225.5891,226.3958,16384.0
2021-01-28 10:20:00,241.33,241.33,239.73,240.28,30856.0,226.3771,226.3771,224.8762,225.3921,30856.0
2021-01-28 10:30:00,240.16,241.51,240.16,241.41,29056.0,225.2796,226.5459,225.2796,226.4521,29056.0
2021-01-28 10:40:00,241.37,243.54,241.26,243.54,51263.0,226.4146,228.4501,226.3114,228.4501,51263.0
2021-01-28 10:50:00,243.51,243.79,242.39,243.38,23432.0,228.422,228.6847,227.3714,228.3001,23432.0
2021-01-28 11:00:00,243.41,244.99,243.37,244.81,23376.0,228.3282,229.8103,228.2907,229.6415,23376.0
2021-01-28 11:10:00,244.71,245.16,244.12,244.61,16984.0,229.5477,229.9698,228.9942,229.4539,16984.0
2021-01-28 11:20:00,244.71,245.63,244.5,245.34,22904.0,229.5477,230.4107,229.3507,230.1386,22904.0
2021-01-28 11:30:00,245.5,245.86,245.05,245.6,29437.0,230.2887,230.6264,229.8666,230.3825,29437.0
2021-01-28 11:40:00,245.55,245.89,245.35,245.79,21066.0,230.3356,230.6545,230.148,230.5607,21066.0
2021-01-28 11:50:00,245.75,246.15,245.29,245.29,10300.0,230.5232,230.8984,230.0917,230.0917,10300.0
2021-01-28 12:00:00,245.33,246.47,245.32,246.22,15404.0,230.1292,231.1986,230.1199,230.9641,15404.0
2021-01-28 12:10:00,246.26,246.26,245.25,245.34,16058.0,231.0016,231.0016,230.0542,230.1386,16058.0
2021-01-28 12:20:00,245.47,246.07,245.35,245.9,12509.0,230.2606,230.8234,230.148,230.6639,12509.0
2021-01-28 12:30:00,245.87,246.48,245.35,245.35,22053.0,230.6358,231.208,230.148,230.148,22053.0
2021-01-28 12:40:00,245.35,245.91,245.33,245.59,10200.0,230.148,230.6733,230.1292,230.3731,10200.0
2021-01-28 12:50:00,245.59,245.69,245.06,245.69,12475.0,230.3731,230.4669,229.876,230.4669,12475.0
2021-01-28 13:00:00,245.71,246.03,245.5,245.57,10563.0,230.4857,230.7859,230.2887,230.3544,10563.0
2021-01-28 13:10:00,245.64,246.06,245.41,245.53,30508.0,230.42,230.814,230.2043,230.3168,30508.0
2021-01-28 13:20:00,245.45,245.63,245.11,245.12,14982.0,230.2418,230.4107,229.9229,229.9323,14982.0
2021-01-28 13:30:00,245.13,246.5,245.13,246.5,18907.0,229.9416,231.2267,229.9416,231.2267,18907.0
2021-01-28 13:40:00,246.53,246.66,246.09,246.2,21608.0,231.2549,231.3768,230.8422,230.9453,21608.0
2021-01-28 13:50:00,246.25,246.31,245.7,246.08,15159.0,230.9922,231.0485,230.4763,230.8328,15159.0
2021-01-28 14:00:00,246.08,246.17,245.73,245.82,15344.0,230.8328,230.9172,230.5045,230.5889,15344.0
2021-01-28 14:10:00,245.8,246.05,245.57,245.7,10214.0,230.5701,230.8046,230.3544,230.4763,10214.0
2021-01-28 14:20:00,245.6,245.74,245.32,245.72,10870.0,230.3825,230.5138,230.1199,230.4951,10870.0
2021-01-28 14:30:00,245.71,245.72,245.28,245.53,16156.0,230.4857,230.4951,230.0823,230.3168,16156.0
2021-01-28 14:40:00,245.58,245.96,245.3,245.96,11588.0,230.3638,230.7202,230.1011,230.7202,11588.0
2021-01-28 14:50:00,245.92,246.42,245.8,246.18,19497.0,230.6827,231.1517,230.5701,230.9266,19497.0
2021-01-28 15:00:00,246.11,246.67,245.9,246.61,18920.0,230.8609,231.3862,230.6639,231.3299,18920.0
2021-01-28 15:10:00,246.61,247.22,246.48,246.81,20628.0,231.3299,231.9021,231.208,231.5175,20628.0
2021-01-28 15:20:00,246.96,247.18,246.66,246.85,21932.0,231.6582,231.8646,231.3768,231.5551,21932.0
2021-01-28 15:30:00,246.85,246.95,246.27,246.57,22030.0,231.5551,231.6489,231.011,231.2924,22030.0
2021-01-28 15:40:00,246.48,246.6,245.85,246.32,30022.0,231.208,231.3206,230.617,231.0579,30022.0
2021-01-28 15:50:00,246.28,246.32,244.76,244.76,106261.0,231.0204,231.0579,229.5946,229.5946,106261.0
2021-01-29 09:30:00,243.58,243.61,239.35,241.7,55745.0,228.4877,228.5158,224.5198,226.7242,55745.0
2021-01-29 09:40:00,241.84,242.71,240.55,242.35,15399.0,226.8555,227.6716,225.6454,227.3339,15399.0
2021-01-29 09:50:00,242.28,242.6,240.59,240.59,9811.0,227.2682,227.5684,225.6829,225.6829,9811.0
2021-01-29 10:00:00,241.0,241.1,240.06,240.68,13671.0,226.0675,226.1613,225.1858,225.7674,13671.0
2021-01-29 10:10:00,240.79,241.19,240.37,240.97,21711.0,225.8705,226.2458,225.4766,226.0394,21711.0
2021-01-29 10:20:00,240.98,241.67,240.97,241.4,11472.0,226.0488,226.696,226.0394,226.4427,11472.0
2021-01-29 10:30:00,241.49,241.69,240.17,240.23,18084.0,226.5272,226.7148,225.289,225.3452,18084.0
2021-01-29 10:40:00,240.16,240.53,239.63,240.53,18285.0,225.2796,225.6267,224.7824,225.6267,18285.0
2021-01-29 10:50:00,240.56,240.91,240.46,240.85,20827.0,225.6548,225.9831,225.561,225.9268,20827.0
2021-01-29 11:00:00,240.92,241.13,240.05,240.33,8250.0,225.9925,226.1895,225.1764,225.439,8250.0
2021-01-29 11:10:00,240.26,240.26,239.64,240.17,16072.0,225.3734,225.3734,224.7918,225.289,16072.0
2021-01-29 11:20:00,240.12,240.58,239.71,240.01,10433.0,225.2421,225.6736,224.8575,225.1389,10433.0
2021-01-29 11:30:00,240.03,240.08,238.98,239.4,11723.0,225.1576,225.2045,224.1727,224.5667,11723.0
2021-01-29 11:40:00,239.45,239.87,238.99,239.04,7650.0,224.6136,225.0075,224.1821,224.229,7650.0
2021-01-29 11:50:00,239.13,239.13,238.67,239.1,5041.0,224.3134,224.3134,223.8819,224.2853,5041.0
2021-01-29 12:00:00,239.01,239.04,238.25,238.44,7484.0,224.2008,224.229,223.4879,223.6661,7484.0
2021-01-29 12:10:00,238.42,239.0,237.58,237.87,10928.0,223.6474,224.1915,222.8594,223.1315,10928.0
2021-01-29 12:20:00,237.81,238.24,237.38,237.99,9292.0,223.0752,223.4785,222.6718,223.244,9292.0
2021-01-29 12:30:00,237.96,238.15,237.24,237.44,7052.0,223.2159,223.3941,222.5405,222.7281,7052.0
2021-01-29 12:40:00,237.4,237.87,236.7,236.7,11386.0,222.6906,223.1315,222.034,222.034,11386.0
2021-01-29 12:50:00,236.74,237.43,236.69,236.79,12908.0,222.0715,222.7187,222.0246,222.1184,12908.0
2021-01-29 13:00:00,236.8,237.48,236.54,237.02,10046.0,222.1278,222.7656,221.8839,222.3341,10046.0
2021-01-29 13:10:00,237.14,237.27,235.8,236.27,6170.0,222.4467,222.5686,221.1897,221.6306,6170.0
2021-01-29 13:20:00,236.35,237.57,236.35,237.51,9713.0,221.7056,222.8501,221.7056,222.7938,9713.0
2021-01-29 13:30:00,237.58,237.59,237.12,237.44,7149.0,222.8594,222.8688,222.4279,222.7281,7149.0
2021-01-29 13:40:00,237.27,237.81,237.09,237.24,6520.0,222.5686,223.0752,222.3998,222.5405,6520.0
2021-01-29 13:50:00,237.27,237.27,236.9,236.93,4580.0,222.5686,222.5686,222.2216,222.2497,4580.0
2021-01-29 14:00:00,236.9,237.75,236.86,237.53,11638.0,222.2216,223.0189,222.184,222.8125,11638.0
2021-01-29 14:10:00,237.53,237.75,237.3,237.62,8338.0,222.8125,223.0189,222.5968,222.897,8338.0
2021-01-29 14:20:00,237.71,237.75,237.13,237.23,7483.0,222.9814,223.0189,222.4373,222.5311,7483.0
2021-01-29 14:30:00,237.12,237.2,236.6,236.81,11107.0,222.4279,222.503,221.9402,222.1371,11107.0
2021-01-29 14:40:00,236.75,237.25,236.53,237.22,9887.0,222.0809,222.5499,221.8745,222.5217,9887.0
2021-01-29 14:50:00,237.17,237.31,236.67,236.81,14479.0,222.4748,222.6062,222.0058,222.1371,14479.0
2021-01-29 15:00:00,236.81,238.12,236.81,237.88,12206.0,222.1371,223.366,222.1371,223.1408,12206.0
2021-01-29 15:10:00,237.92,237.97,237.5,237.53,14658.0,223.1784,223.2253,222.7844,222.8125,14658.0
2021-01-29 15:20:00,237.57,237.81,237.38,237.38,17231.0,222.8501,223.0752,222.6718,222.6718,17231.0
2021-01-29 15:30:00,237.41,238.4,237.29,237.37,20993.0,222.7,223.6286,222.5874,222.6624,20993.0
2021-01-29 15:40:00,237.42,237.89,236.64,236.64,38683.0,222.7093,223.1502,221.9777,221.9777,38683.0
2021-01-29 15:50:00,236.21,237.88,236.2,236.94,103255.0,221.5743,223.1408,221.5649,222.2591,103255.0
2021-02-01 09:30:00,238.83,241.57,237.9,239.18,85692.0,224.032,226.6022,223.1596,224.3603,85692.0
2021-02-01 09:40:00,238.72,240.14,238.41,239.22,27477.0,223.9288,225.2608,223.638,224.3978,27477.0
2021-02-01 09:50:00,238.98,239.66,238.46,239.42,19113.0,224.1727,224.8106,223.6849,224.5854,19113.0
2021-02-01 10:00:00,239.3,239.3,237.99,237.99,11258.0,224.4729,224.4729,223.244,223.244,11258.0
2021-02-01 10:10:00,238.01,239.35,237.73,239.35,13238.0,223.2628,224.5198,223.0001,224.5198,13238.0
2021-02-01 10:20:00,239.25,240.11,238.96,239.51,11663.0,224.426,225.2327,224.1539,224.6699,11663.0
2021-02-01 10:30:00,239.51,241.23,239.51,240.59,26070.0,224.6699,226.2833,224.6699,225.6829,26070.0
2021-02-01 10:40:00,240.58,240.89,239.96,240.67,11358.0,225.6736,225.9643,225.092,225.758,11358.0
2021-02-01 10:50:00,240.61,240.61,238.86,239.34,15315.0,225.7017,225.7017,224.0601,224.5104,15315.0
2021-02-01 11:00:00,239.28,240.56,239.06,240.34,21893.0,224.4541,225.6548,224.2477,225.4484,21893.0
2021-02-01 11:10:00,240.53,241.21,240.51,240.93,10231.0,225.6267,226.2645,225.6079,226.0019,10231.0
2021-02-01 11:20:00,241.2,241.81,240.78,241.46,16371.0,226.2551,226.8273,225.8612,226.499,16371.0
2021-02-01 11:30:00,241.41,241.8,240.95,241.01,7740.0,226.4521,226.818,226.0206,226.0769,7740.0
2021-02-01 11:40:00,241.19,242.21,241.19,241.83,9298.0,226.2458,227.2026,226.2458,226.8461,9298.0
2021-02-01 11:50:00,241.76,242.05,241.28,241.28,10419.0,226.7804,227.0525,226.3302,226.3302,10419.0
2021-02-01 12:00:00,241.2,241.42,240.76,240.87,18568.0,226.2551,226.4615,225.8424,225.9456,18568.0
2021-02-01 12:10:00,240.92,241.1,240.69,241.05,10374.0,225.9925,226.1613,225.7767,226.1144,10374.0
2021-02-01 12:20:00,241.14,241.81,240.91,241.68,14108.0,226.1989,226.8273,225.9831,226.7054,14108.0
2021-02-01 12:30:00,241.77,242.26,241.48,241.49,11045.0,226.7898,227.2495,226.5178,226.5272,11045.0
2021-02-01 12:40:00,241.64,241.94,240.91,241.34,7801.0,226.6679,226.9493,225.9831,226.3865,7801.0
2021-02-01 12:50:00,241.34,242.31,241.34,242.31,7681.0,226.3865,227.2964,226.3865,227.2964,7681.0
2021-02-01 13:00:00,242.36,242.41,241.99,242.02,9632.0,227.3433,227.3902,226.9962,227.0243,9632.0
2021-02-01 13:10:00,242.05,242.42,241.89,242.39,13862.0,227.0525,227.3995,226.9024,227.3714,13862.0
2021-02-01 13:20:00,242.49,242.49,242.11,242.26,11923.0,227.4652,227.4652,227.1088,227.2495,11923.0
2021-02-01 13:30:00,242.34,242.87,242.14,242.18,14809.0,227.3245,227.8217,227.1369,227.1744,14809.0
2021-02-01 13:40:00,242.24,242.5,242.17,242.47,8001.0,227.2307,227.4746,227.165,227.4464,8001.0
2021-02-01 13:50:00,242.55,242.69,242.49,242.69,9857.0,227.5215,227.6528,227.4652,227.6528,9857.0
2021-02-01 14:00:00,242.75,242.75,242.34,242.43,10681.0,227.7091,227.7091,227.3245,227.4089,10681.0
2021-02-01 14:10:00,242.36,243.07,242.27,242.93,13884.0,227.3433,228.0093,227.2588,227.8779,13884.0
2021-02-01 14:20:00,242.99,243.16,242.72,243.16,12159.0,227.9342,228.0937,227.681,228.0937,12159.0
2021-02-01 14:30:00,243.19,243.29,242.48,242.49,16195.0,228.1218,228.2156,227.4558,227.4652,16195.0
2021-02-01 14:40:00,242.5,242.8,242.49,242.66,18345.0,227.4746,227.756,227.4652,227.6247,18345.0
2021-02-01 14:50:00,242.71,242.83,242.43,242.51,7692.0,227.6716,227.7841,227.4089,227.484,7692.0
2021-02-01 15:00:00,242.53,242.98,242.3,242.97,13506.0,227.5027,227.9248,227.287,227.9155,13506.0
2021-02-01 15:10:00,242.94,243.05,242.59,242.97,20511.0,227.8873,227.9905,227.559,227.9155,20511.0
2021-02-01 15:20:00,243.03,243.05,242.06,242.28,69573.0,227.9717,227.9905,227.0619,227.2682,69573.0
2021-02-01 15:30:00,242.22,242.27,241.71,242.12,24797.0,227.2119,227.2588,226.7335,227.1181,24797.0
2021-02-01 15:40:00,242.06,242.06,241.65,241.77,29778.0,227.0619,227.0619,226.6773,226.7898,29778.0
2021-02-01 15:50:00,241.76,242.58,241.71,241.76,104612.0,226.7804,227.5496,226.7335,226.7804,104612.0
2021-02-02 09:30:00,242.83,246.45,242.83,246.21,95959.0,227.7841,231.1798,227.7841,230.9547,95959.0
2021-02-02 09:40:00,246.38,247.0,245.58,246.2,25032.0,231.1142,231.6958,230.3638,230.9453,25032.0
2021-02-02 09:50:00,246.41,247.68,246.2,247.25,40867.0,231.1423,232.3336,230.9453,231.9303,40867.0
2021-02-02 10:00:00,247.12,247.32,246.68,246.85,25376.0,231.8083,231.9959,231.3956,231.5551,25376.0
2021-02-02 10:10:00,247.02,247.9,247.01,247.5,66679.0,231.7145,232.54,231.7051,232.1648,66679.0
2021-02-02 10:20:00,247.37,249.28,247.37,248.25,110376.0,232.0428,233.8345,232.0428,232.8683,110376.0
2021-02-02 10:30:00,248.25,249.0,248.13,248.29,18140.0,232.8683,233.5718,232.7558,232.9058,18140.0
2021-02-02 10:40:00,248.37,248.9,248.27,248.73,13434.0,232.9809,233.478,232.8871,233.3186,13434.0
2021-02-02 10:50:00,248.54,248.99,248.41,248.81,11914.0,233.1403,233.5625,233.0184,233.3936,11914.0
2021-02-02 11:00:00,248.79,249.0,248.57,249.0,11031.0,233.3749,233.5718,233.1685,233.5718,11031.0
2021-02-02 11:10:00,248.99,249.2,248.93,249.2,7301.0,233.5625,233.7595,233.5062,233.7595,7301.0
2021-02-02 11:20:00,249.18,249.18,247.86,248.56,13111.0,233.7407,233.7407,232.5025,233.1591,13111.0
2021-02-02 11:30:00,248.56,248.74,248.15,248.53,9715.0,233.1591,233.328,232.7745,233.131,9715.0
2021-02-02 11:40:00,248.3,248.54,248.11,248.11,12321.0,232.9152,233.1403,232.737,232.737,12321.0
2021-02-02 11:50:00,248.25,248.37,247.82,248.05,9181.0,232.8683,232.9809,232.465,232.6807,9181.0
2021-02-02 12:00:00,248.1,248.33,247.97,248.29,8511.0,232.7276,232.9434,232.6057,232.9058,8511.0
2021-02-02 12:10:00,248.2,248.36,248.05,248.22,6728.0,232.8214,232.9715,232.6807,232.8402,6728.0
2021-02-02 12:20:00,248.23,248.59,247.76,248.2,9201.0,232.8496,233.1872,232.4087,232.8214,9201.0
2021-02-02 12:30:00,248.4,248.77,248.4,248.56,6057.0,233.009,233.3561,233.009,233.1591,6057.0
2021-02-02 12:40:00,248.44,248.75,248.31,248.49,6064.0,233.0465,233.3373,232.9246,233.0934,6064.0
2021-02-02 12:50:00,248.63,249.0,248.45,249.0,12673.0,233.2248,233.5718,233.0559,233.5718,12673.0
2021-02-02 13:00:00,249.0,249.0,248.67,248.67,3025.0,233.5718,233.5718,233.2623,233.2623,3025.0
2021-02-02 13:10:00,248.7,248.95,248.49,248.62,6571.0,233.2904,233.5249,233.0934,233.2154,6571.0
2021-02-02 13:20:00,248.53,248.85,248.35,248.75,7361.0,233.131,233.4311,232.9621,233.3373,7361.0
2021-02-02 13:30:00,248.84,249.29,248.73,249.19,9870.0,233.4218,233.8439,233.3186,233.7501,9870.0
2021-02-02 13:40:00,249.15,249.21,248.0,248.04,17574.0,233.7126,233.7688,232.6338,232.6713,17574.0
2021-02-02 13:50:00,247.79,248.08,247.51,247.83,6593.0,232.4368,232.7088,232.1742,232.4743,6593.0
2021-02-02 14:00:00,247.85,248.79,247.69,248.46,11510.0,232.4931,233.3749,232.343,233.0653,11510.0
2021-02-02 14:10:00,248.29,248.68,248.16,248.36,14602.0,232.9058,233.2717,232.7839,232.9715,14602.0
2021-02-02 14:20:00,248.4,248.49,247.81,247.93,7368.0,233.009,233.0934,232.4556,232.5681,7368.0
2021-02-02 14:30:00,247.84,248.28,247.77,248.13,6493.0,232.4837,232.8965,232.4181,232.7558,6493.0
2021-02-02 14:40:00,248.13,248.29,247.84,247.97,9371.0,232.7558,232.9058,232.4837,232.6057,9371.0
2021-02-02 14:50:00,247.97,248.17,247.84,248.1,7185.0,232.6057,232.7933,232.4837,232.7276,7185.0
2021-02-02 15:00:00,248.21,248.21,247.6,247.75,17143.0,232.8308,232.8308,232.2586,232.3993,17143.0
2021-02-02 15:10:00,247.79,248.17,247.69,247.89,8727.0,232.4368,232.7933,232.343,232.5306,8727.0
2021-02-02 15:20:00,247.9,248.03,247.78,247.93,7208.0,232.54,232.6619,232.4274,232.5681,7208.0
2021-02-02 15:30:00,247.93,248.03,247.63,247.93,17691.0,232.5681,232.6619,232.2867,232.5681,17691.0
2021-02-02 15:40:00,247.93,247.95,247.39,247.48,23217.0,232.5681,232.5869,232.0616,232.146,23217.0
2021-02-02 15:50:00,247.48,247.82,246.8,246.85,97403.0,232.146,232.465,231.5082,231.5551,97403.0
2021-02-03 09:30:00,246.78,248.25,246.27,247.67,33916.0,231.4894,232.8683,231.011,232.3243,33916.0
2021-02-03 09:40:00,247.43,248.57,247.34,248.54,7363.0,232.0991,233.1685,232.0147,233.1403,7363.0
2021-02-03 09:50:00,248.26,248.94,247.5,248.17,23096.0,232.8777,233.5156,232.1648,232.7933,23096.0
2021-02-03 10:00:00,248.09,248.85,248.0,248.81,15909.0,232.7182,233.4311,232.6338,233.3936,15909.0
2021-02-03 10:10:00,248.61,248.91,247.4,247.52,27302.0,233.206,233.4874,232.071,232.1835,27302.0
2021-02-03 10:20:00,247.61,247.88,247.21,247.41,10137.0,232.268,232.5212,231.8928,232.0804,10137.0
2021-02-03 10:30:00,247.39,247.64,247.06,247.34,9993.0,232.0616,232.2961,231.752,232.0147,9993.0
2021-02-03 10:40:00,247.38,248.24,247.26,248.01,17763.0,232.0522,232.8589,231.9397,232.6432,17763.0
2021-02-03 10:50:00,248.01,249.0,247.77,248.87,14521.0,232.6432,233.5718,232.4181,233.4499,14521.0
2021-02-03 11:00:00,248.91,248.97,248.14,248.21,16169.0,233.4874,233.5437,232.7651,232.8308,16169.0
2021-02-03 11:10:00,248.21,248.63,248.1,248.6,19549.0,232.8308,233.2248,232.7276,233.1966,19549.0
2021-02-03 11:20:00,248.65,249.31,248.64,249.11,19525.0,233.2435,233.8626,233.2342,233.675,19525.0
2021-02-03 11:30:00,249.02,249.2,248.73,248.83,14613.0,233.5906,233.7595,233.3186,233.4124,14613.0
2021-02-03 11:40:00,248.94,249.12,248.35,248.39,13990.0,233.5156,233.6844,232.9621,232.9996,13990.0
2021-02-03 11:50:00,248.38,248.47,247.87,248.18,8693.0,232.9903,233.0747,232.5119,232.8027,8693.0
2021-02-03 12:00:00,248.15,248.17,247.81,248.0,12324.0,232.7745,232.7933,232.4556,232.6338,12324.0
2021-02-03 12:10:00,247.94,248.0,247.62,247.68,6701.0,232.5775,232.6338,232.2774,232.3336,6701.0
2021-02-03 12:20:00,247.75,247.8,247.4,247.59,7796.0,232.3993,232.4462,232.071,232.2492,7796.0
2021-02-03 12:30:00,247.59,247.59,247.13,247.34,7497.0,232.2492,232.2492,231.8177,232.0147,7497.0
2021-02-03 12:40:00,247.49,247.75,247.29,247.68,7207.0,232.1554,232.3993,231.9678,232.3336,7207.0
2021-02-03 12:50:00,247.61,247.88,247.31,247.88,9354.0,232.268,232.5212,231.9866,232.5212,9354.0
2021-02-03 13:00:00,247.88,247.88,247.45,247.78,12165.0,232.5212,232.5212,232.1179,232.4274,12165.0
2021-02-03 13:10:00,247.77,247.79,247.56,247.62,7357.0,232.4181,232.4368,232.2211,232.2774,7357.0
2021-02-03 13:20:00,247.65,247.76,247.51,247.76,6632.0,232.3055,232.4087,232.1742,232.4087,6632.0
2021-02-03 13:30:00,247.77,248.03,247.66,248.03,11026.0,232.4181,232.6619,232.3149,232.6619,11026.0
2021-02-03 13:40:00,247.98,248.08,247.88,248.01,13194.0,232.615,232.7088,232.5212,232.6432,13194.0
2021-02-03 13:50:00,247.99,248.04,247.83,248.01,14811.0,232.6244,232.6713,232.4743,232.6432,14811.0
2021-02-03 14:00:00,248.02,248.28,247.93,248.11,10837.0,232.6526,232.8965,232.5681,232.737,10837.0
2021-02-03 14:10:00,248.15,248.19,247.89,247.89,5886.0,232.7745,232.812,232.5306,232.5306,5886.0
2021-02-03 14:20:00,247.94,248.06,247.82,248.01,6058.0,232.5775,232.6901,232.465,232.6432,6058.0
2021-02-03 14:30:00,248.04,248.28,247.98,248.04,11881.0,232.6713,232.8965,232.615,232.6713,11881.0
2021-02-03 14:40:00,248.09,248.41,247.99,248.41,10599.0,232.7182,233.0184,232.6244,233.0184,10599.0
2021-02-03 14:50:00,248.38,248.44,247.89,248.15,12004.0,232.9903,233.0465,232.5306,232.7745,12004.0
2021-02-03 15:00:00,248.25,248.61,248.24,248.47,12510.0,232.8683,233.206,232.8589,233.0747,12510.0
2021-02-03 15:10:00,248.46,248.68,248.21,248.36,13156.0,233.0653,233.2717,232.8308,232.9715,13156.0
2021-02-03 15:20:00,248.41,248.64,248.34,248.38,28453.0,233.0184,233.2342,232.9527,232.9903,28453.0
2021-02-03 15:30:00,248.48,249.12,248.44,249.07,24330.0,233.0841,233.6844,233.0465,233.6375,24330.0
2021-02-03 15:40:00,249.03,249.48,249.03,249.15,25730.0,233.6,234.0221,233.6,233.7126,25730.0
2021-02-03 15:50:00,249.09,249.34,248.62,248.62,103539.0,233.6563,233.8908,233.2154,233.2154,103539.0
2021-02-04 09:30:00,250.0,250.25,247.56,248.28,80086.0,234.5099,234.7444,232.2211,232.8965,80086.0
2021-02-04 09:40:00,248.62,249.33,247.63,248.73,21412.0,233.2154,233.8814,232.2867,233.3186,21412.0
2021-02-04 09:50:00,248.46,248.9,247.42,247.56,15302.0,233.0653,233.478,232.0897,232.2211,15302.0
2021-02-04 10:00:00,247.56,248.6,247.35,248.51,16256.0,232.2211,233.1966,232.0241,233.1122,16256.0
2021-02-04 10:10:00,248.37,248.66,247.23,247.31,14357.0,232.9809,233.2529,231.9115,231.9866,14357.0
2021-02-04 10:20:00,247.29,247.8,246.03,246.03,25152.0,231.9678,232.4462,230.7859,230.7859,25152.0
2021-02-04 10:30:00,246.16,246.31,244.79,245.36,27789.0,230.9078,231.0485,229.6227,230.1574,27789.0
2021-02-04 10:40:00,245.38,245.68,244.7,245.49,21320.0,230.1761,230.4576,229.5383,230.2793,21320.0
2021-02-04 10:50:00,245.89,246.96,245.89,246.14,12826.0,230.6545,231.6582,230.6545,230.8891,12826.0
2021-02-04 11:00:00,246.26,247.03,246.26,246.76,11959.0,231.0016,231.7239,231.0016,231.4706,11959.0
2021-02-04 11:10:00,246.7,246.96,246.61,246.74,13358.0,231.4144,231.6582,231.3299,231.4519,13358.0
2021-02-04 11:20:00,246.69,247.57,246.52,247.51,12459.0,231.405,232.2304,231.2455,232.1742,12459.0
2021-02-04 11:30:00,247.71,248.77,247.29,248.69,16269.0,232.3618,233.3561,231.9678,233.2811,16269.0
2021-02-04 11:40:00,248.67,249.19,248.55,249.01,18803.0,233.2623,233.7501,233.1497,233.5812,18803.0
2021-02-04 11:50:00,248.91,249.45,248.68,249.45,9997.0,233.4874,233.994,233.2717,233.994,9997.0
2021-02-04 12:00:00,249.32,249.68,249.21,249.68,12588.0,233.872,234.2097,233.7688,234.2097,12588.0
2021-02-04 12:10:00,249.63,249.69,249.01,249.14,14261.0,234.1628,234.2191,233.5812,233.7032,14261.0
2021-02-04 12:20:00,249.09,249.2,248.59,248.59,14189.0,233.6563,233.7595,233.1872,233.1872,14189.0
2021-02-04 12:30:00,248.65,249.23,248.65,248.9,35572.0,233.2435,233.7876,233.2435,233.478,35572.0
2021-02-04 12:40:00,248.96,249.88,248.96,249.5,30694.0,233.5343,234.3973,233.5343,234.0409,30694.0
2021-02-04 12:50:00,249.5,249.89,249.44,249.75,9908.0,234.0409,234.4067,233.9846,234.2754,9908.0
2021-02-04 13:00:00,249.67,249.8,248.63,248.99,15294.0,234.2003,234.3223,233.2248,233.5625,15294.0
2021-02-04 13:10:00,248.92,249.2,248.73,248.79,17136.0,233.4968,233.7595,233.3186,233.3749,17136.0
2021-02-04 13:20:00,248.88,249.09,248.72,249.09,9866.0,233.4593,233.6563,233.3092,233.6563,9866.0
2021-02-04 13:30:00,249.15,250.23,249.01,250.15,22652.0,233.7126,234.7256,233.5812,234.6506,22652.0
2021-02-04 13:40:00,250.12,251.1,250.09,250.95,17199.0,234.6225,235.5417,234.5943,235.401,17199.0
2021-02-04 13:50:00,251.09,251.32,250.89,250.95,10320.0,235.5323,235.7481,235.3447,235.401,10320.0
2021-02-04 14:00:00,250.89,251.08,250.44,250.47,8489.0,235.3447,235.523,234.9226,234.9508,8489.0
2021-02-04 14:10:00,250.43,250.76,250.15,250.76,15204.0,234.9132,235.2228,234.6506,235.2228,15204.0
2021-02-04 14:20:00,250.69,251.29,250.57,250.59,25849.0,235.1571,235.72,235.0446,235.0633,25849.0
2021-02-04 14:30:00,250.66,251.23,250.66,251.05,14968.0,235.129,235.6637,235.129,235.4948,14968.0
2021-02-04 14:40:00,251.01,251.22,250.76,251.09,27455.0,235.4573,235.6543,235.2228,235.5323,27455.0
2021-02-04 14:50:00,251.15,251.56,250.83,251.29,37769.0,235.5886,235.9732,235.2885,235.72,37769.0
2021-02-04 15:00:00,251.29,251.32,250.91,251.08,23946.0,235.72,235.7481,235.3635,235.523,23946.0
2021-02-04 15:10:00,251.1,251.8,250.8,251.68,25399.0,235.5417,236.1984,235.2603,236.0858,25399.0
2021-02-04 15:20:00,251.58,251.64,251.2,251.54,36132.0,235.992,236.0483,235.6355,235.9545,36132.0
2021-02-04 15:30:00,251.52,251.91,251.43,251.69,59140.0,235.9357,236.3015,235.8513,236.0952,59140.0
2021-02-04 15:40:00,251.69,252.18,251.67,252.11,79477.0,236.0952,236.5548,236.0764,236.4891,79477.0
2021-02-04 15:50:00,252.08,253.96,252.02,253.49,349704.0,236.461,238.2245,236.4047,237.7836,349704.0
2021-02-05 09:30:00,275.69,276.94,269.56,272.99,244699.0,258.6081,259.7807,252.8579,256.0754,244699.0
2021-02-05 09:40:00,273.56,273.84,269.98,272.19,142695.0,256.6101,256.8727,253.2519,255.325,142695.0
2021-02-05 09:50:00,272.13,272.94,270.07,270.07,82803.0,255.2687,256.0285,253.3363,253.3363,82803.0
2021-02-05 10:00:00,270.48,274.11,269.38,273.87,144965.0,253.7209,257.126,252.6891,256.9009,144965.0
2021-02-05 10:10:00,273.39,275.34,271.5,272.02,123839.0,256.4506,258.2798,254.6777,255.1655,123839.0
2021-02-05 10:20:00,272.22,273.0,271.11,272.62,79915.0,255.3531,256.0848,254.3119,255.7283,79915.0
2021-02-05 10:30:00,272.54,274.56,271.76,274.35,54797.0,255.6533,257.5481,254.9216,257.3511,54797.0
2021-02-05 10:40:00,274.67,274.97,273.2,274.09,67256.0,257.6513,257.9327,256.2724,257.1073,67256.0
2021-02-05 10:50:00,274.2,275.0,274.1,274.94,46895.0,257.2104,257.9609,257.1166,257.9046,46895.0
2021-02-05 11:00:00,274.94,275.81,274.75,275.31,81922.0,257.9046,258.7207,257.7264,258.2517,81922.0
2021-02-05 11:10:00,275.35,275.35,274.83,275.02,38452.0,258.2892,258.2892,257.8014,257.9796,38452.0
2021-02-05 11:20:00,275.11,275.38,273.43,275.36,70593.0,258.0641,258.3173,256.4882,258.2986,70593.0
2021-02-05 11:30:00,275.21,275.38,274.15,274.15,40000.0,258.1579,258.3173,257.1635,257.1635,40000.0
2021-02-05 11:40:00,274.16,274.16,271.48,271.78,44722.0,257.1729,257.1729,254.659,254.9404,44722.0
2021-02-05 11:50:00,271.56,271.89,270.8,271.42,36985.0,254.734,255.0436,254.0211,254.6027,36985.0
2021-02-05 12:00:00,271.34,272.55,271.22,271.57,24750.0,254.5276,255.6627,254.4151,254.7434,24750.0
2021-02-05 12:10:00,271.51,272.58,271.07,272.58,43170.0,254.6871,255.6908,254.2744,255.6908,43170.0
2021-02-05 12:20:00,272.43,272.74,271.68,271.75,29714.0,255.5501,255.8409,254.8466,254.9122,29714.0
2021-02-05 12:30:00,271.85,272.98,271.71,272.95,19907.0,255.006,256.066,254.8747,256.0379,19907.0
2021-02-05 12:40:00,272.99,272.99,271.74,271.87,18759.0,256.0754,256.0754,254.9029,255.0248,18759.0
2021-02-05 12:50:00,271.87,272.26,271.46,271.5,17200.0,255.0248,255.3906,254.6402,254.6777,17200.0
2021-02-05 13:00:00,271.63,271.81,271.26,271.6,24837.0,254.7997,254.9685,254.4526,254.7715,24837.0
2021-02-05 13:10:00,271.52,272.86,271.49,272.76,17490.0,254.6965,255.9535,254.6684,255.8597,17490.0
2021-02-05 13:20:00,272.79,272.79,271.5,271.5,15796.0,255.8878,255.8878,254.6777,254.6777,15796.0
2021-02-05 13:30:00,271.33,271.33,270.46,270.58,14891.0,254.5183,254.5183,253.7022,253.8147,14891.0
2021-02-05 13:40:00,270.51,270.56,267.55,269.4,62736.0,253.7491,253.796,250.9725,252.7079,62736.0
2021-02-05 13:50:00,269.31,270.0,269.19,269.79,16767.0,252.6234,253.2707,252.5109,253.0737,16767.0
2021-02-05 14:00:00,269.61,270.21,269.54,270.14,19416.0,252.9048,253.4677,252.8392,253.402,19416.0
2021-02-05 14:10:00,270.09,270.09,269.57,270.02,19002.0,253.3551,253.3551,252.8673,253.2894,19002.0
2021-02-05 14:20:00,269.97,269.97,268.37,269.02,33995.0,253.2425,253.2425,251.7417,252.3514,33995.0
2021-02-05 14:30:00,269.02,270.68,268.92,270.56,39355.0,252.3514,253.9085,252.2576,253.796,39355.0
2021-02-05 14:40:00,270.45,272.39,270.25,272.15,36082.0,253.6928,255.5126,253.5052,255.2875,36082.0
2021-02-05 14:50:00,272.15,272.42,271.65,272.0,69360.0,255.2875,255.5407,254.8184,255.1468,69360.0
2021-02-05 15:00:00,271.95,272.42,270.68,270.84,39886.0,255.0999,255.5407,253.9085,254.0586,39886.0
2021-02-05 15:10:00,270.87,271.31,270.76,271.19,24926.0,254.0868,254.4995,253.9836,254.3869,24926.0
2021-02-05 15:20:00,271.23,271.9,270.45,270.54,25334.0,254.4245,255.053,253.6928,253.7772,25334.0
2021-02-05 15:30:00,270.53,271.11,269.93,270.17,36534.0,253.7678,254.3119,253.205,253.4301,36534.0
2021-02-05 15:40:00,270.18,271.3,270.16,271.28,55998.0,253.4395,254.4901,253.4208,254.4714,55998.0
2021-02-05 15:50:00,271.19,273.15,271.12,272.82,252552.0,254.3869,256.2255,254.3213,255.9159,252552.0
2021-02-08 09:30:00,280.25,283.23,277.9,280.6,198471.0,262.8856,265.6809,260.6812,263.2139,198471.0
2021-02-08 09:40:00,280.51,283.17,279.26,282.78,85430.0,263.1295,265.6247,261.9569,265.2588,85430.0
2021-02-08 09:50:00,282.79,283.72,282.05,282.57,70647.0,265.2682,266.1406,264.5741,265.0618,70647.0
2021-02-08 10:00:00,282.69,283.2,282.34,282.81,42797.0,265.1744,265.6528,264.8461,265.287,42797.0
2021-02-08 10:10:00,282.81,283.37,280.79,281.19,29421.0,265.287,265.8123,263.3921,263.7673,29421.0
2021-02-08 10:20:00,281.35,281.82,280.7,281.17,47107.0,263.9174,264.3583,263.3077,263.7486,47107.0
2021-02-08 10:30:00,281.04,281.62,280.74,281.22,43234.0,263.6266,264.1707,263.3452,263.7955,43234.0
2021-02-08 10:40:00,281.25,281.8,280.8,281.09,21402.0,263.8236,264.3395,263.4015,263.6735,21402.0
2021-02-08 10:50:00,281.08,281.25,279.81,280.31,64859.0,263.6642,263.8236,262.4728,262.9419,64859.0
2021-02-08 11:00:00,280.53,281.1,280.0,280.91,41786.0,263.1482,263.6829,262.6511,263.5047,41786.0
2021-02-08 11:10:00,280.97,281.0,279.38,279.65,88764.0,263.561,263.5891,262.0695,262.3228,88764.0
2021-02-08 11:20:00,279.64,280.34,279.25,279.25,29468.0,262.3134,262.97,261.9475,261.9475,29468.0
2021-02-08 11:30:00,279.15,279.71,278.82,278.88,37070.0,261.8537,262.379,261.5442,261.6005,37070.0
2021-02-08 11:40:00,278.87,280.56,278.46,280.47,59646.0,261.5911,263.1764,261.2065,263.092,59646.0
2021-02-08 11:50:00,280.5,280.9,280.13,280.9,38716.0,263.1201,263.4953,262.773,263.4953,38716.0
2021-02-08 12:00:00,280.82,281.18,280.09,280.35,32094.0,263.4203,263.758,262.7355,262.9794,32094.0
2021-02-08 12:10:00,280.35,280.95,280.34,280.83,14558.0,262.9794,263.5422,262.97,263.4296,14558.0
2021-02-08 12:20:00,280.83,281.96,280.83,281.86,48794.0,263.4296,264.4896,263.4296,264.3958,48794.0
2021-02-08 12:30:00,281.93,282.92,281.78,282.78,89822.0,264.4615,265.3901,264.3208,265.2588,89822.0
2021-02-08 12:40:00,282.78,283.95,282.21,283.51,48643.0,265.2588,266.3563,264.7241,265.9436,48643.0
2021-02-08 12:50:00,283.53,284.53,283.27,284.22,65693.0,265.9624,266.9004,265.7185,266.6096,65693.0
2021-02-08 13:00:00,284.16,284.66,281.28,281.28,64560.0,266.5533,267.0223,263.8518,263.8518,64560.0
2021-02-08 13:10:00,281.27,282.04,280.88,280.88,10005.0,263.8424,264.5647,263.4765,263.4765,10005.0
2021-02-08 13:20:00,280.91,280.99,279.74,279.74,15711.0,263.5047,263.5797,262.4072,262.4072,15711.0
2021-02-08 13:30:00,279.48,280.31,279.28,280.0,17820.0,262.1633,262.9419,261.9757,262.6511,17820.0
2021-02-08 13:40:00,280.04,281.39,280.04,280.99,16180.0,262.6886,263.9549,262.6886,263.5797,16180.0
2021-02-08 13:50:00,281.0,281.03,280.25,280.74,14663.0,263.5891,263.6173,262.8856,263.3452,14663.0
2021-02-08 14:00:00,280.8,281.22,280.68,281.02,12044.0,263.4015,263.7955,263.2889,263.6079,12044.0
2021-02-08 14:10:00,280.92,281.7,280.63,280.63,16246.0,263.5141,264.2457,263.242,263.242,16246.0
2021-02-08 14:20:00,280.54,280.97,280.13,280.87,38780.0,263.1576,263.561,262.773,263.4672,38780.0
2021-02-08 14:30:00,280.93,281.02,280.59,280.8,23523.0,263.5234,263.6079,263.2045,263.4015,23523.0
2021-02-08 14:40:00,280.82,281.09,280.6,280.91,34862.0,263.4203,263.6735,263.2139,263.5047,34862.0
2021-02-08 14:50:00,280.91,281.02,280.53,280.93,24030.0,263.5047,263.6079,263.1482,263.5234,24030.0
2021-02-08 15:00:00,280.87,280.89,280.39,280.74,31750.0,263.4672,263.4859,263.0169,263.3452,31750.0
2021-02-08 15:10:00,280.73,280.83,280.53,280.72,18129.0,263.3358,263.4296,263.1482,263.3265,18129.0
2021-02-08 15:20:00,280.72,281.26,280.65,281.16,23073.0,263.3265,263.833,263.2608,263.7392,23073.0
2021-02-08 15:30:00,281.19,281.42,280.44,280.88,44925.0,263.7673,263.9831,263.0638,263.4765,44925.0
2021-02-08 15:40:00,280.87,280.96,279.89,280.3,86332.0,263.4672,263.5516,262.5479,262.9325,86332.0
2021-02-08 15:50:00,280.39,280.79,280.24,280.5,132143.0,263.0169,263.3921,262.8762,263.1201,132143.0
2021-02-09 09:30:00,279.11,281.56,279.11,281.02,59631.0,261.8162,264.1144,261.8162,263.6079,59631.0
2021-02-09 09:40:00,281.1,281.53,280.29,280.38,32009.0,263.6829,264.0863,262.9231,263.0075,32009.0
2021-02-09 09:50:00,280.54,281.45,280.18,280.5,20252.0,263.1576,264.0112,262.8199,263.1201,20252.0
2021-02-09 10:00:00,280.5,280.57,279.01,279.28,30088.0,263.1201,263.1858,261.7224,261.9757,30088.0
2021-02-09 10:10:00,279.31,279.58,278.56,278.94,35937.0,262.0038,262.2571,261.3003,261.6567,35937.0
2021-02-09 10:20:00,278.95,280.42,278.69,278.96,33132.0,261.6661,263.045,261.4222,261.6755,33132.0
2021-02-09 10:30:00,279.03,279.1,277.91,277.96,16873.0,261.7412,261.8068,260.6906,260.7375,16873.0
2021-02-09 10:40:00,278.0,278.69,277.93,278.43,14111.0,260.775,261.4222,260.7093,261.1783,14111.0
2021-02-09 10:50:00,278.47,279.18,278.39,279.16,16520.0,261.2159,261.8819,261.1408,261.8631,16520.0
2021-02-09 11:00:00,279.22,279.47,278.85,278.85,10603.0,261.9194,262.1539,261.5723,261.5723,10603.0
2021-02-09 11:10:00,278.84,278.84,278.15,278.28,6248.0,261.5629,261.5629,260.9157,261.0376,6248.0
2021-02-09 11:20:00,278.35,278.88,278.34,278.59,11108.0,261.1033,261.6005,261.0939,261.3284,11108.0
2021-02-09 11:30:00,278.59,278.85,278.47,278.58,8464.0,261.3284,261.5723,261.2159,261.3191,8464.0
2021-02-09 11:40:00,278.67,278.67,278.14,278.16,11295.0,261.4035,261.4035,260.9063,260.9251,11295.0
2021-02-09 11:50:00,278.09,278.16,276.71,276.72,12321.0,260.8594,260.9251,259.5649,259.5743,12321.0
2021-02-09 12:00:00,276.71,277.01,276.25,276.32,9447.0,259.5649,259.8463,259.1334,259.1991,9447.0
2021-02-09 12:10:00,276.4,276.46,275.16,275.21,30741.0,259.2741,259.3304,258.111,258.1579,30741.0
2021-02-09 12:20:00,275.31,275.76,274.41,275.24,37372.0,258.2517,258.6738,257.4074,258.186,37372.0
2021-02-09 12:30:00,275.11,275.84,275.11,275.71,11103.0,258.0641,258.7488,258.0641,258.6269,11103.0
2021-02-09 12:40:00,275.77,275.77,275.04,275.4,8336.0,258.6832,258.6832,257.9984,258.3361,8336.0
2021-02-09 12:50:00,275.4,275.58,275.13,275.33,8131.0,258.3361,258.5049,258.0828,258.2704,8131.0
2021-02-09 13:00:00,275.49,276.6,275.42,276.54,29042.0,258.4205,259.4617,258.3549,259.4055,29042.0
2021-02-09 13:10:00,276.61,276.98,276.44,276.88,7493.0,259.4711,259.8182,259.3117,259.7244,7493.0
2021-02-09 13:20:00,276.76,277.23,276.54,277.17,9541.0,259.6118,260.0527,259.4055,259.9964,9541.0
2021-02-09 13:30:00,277.15,277.22,276.8,276.97,6887.0,259.9777,260.0433,259.6493,259.8088,6887.0
2021-02-09 13:40:00,276.93,276.96,276.78,276.78,6015.0,259.7713,259.7994,259.6306,259.6306,6015.0
2021-02-09 13:50:00,276.73,278.1,276.73,278.1,17144.0,259.5837,260.8688,259.5837,260.8688,17144.0
2021-02-09 14:00:00,278.1,278.78,277.85,278.07,67368.0,260.8688,261.5067,260.6343,260.8407,67368.0
2021-02-09 14:10:00,278.06,278.32,277.95,278.07,14406.0,260.8313,261.0752,260.7281,260.8407,14406.0
2021-02-09 14:20:00,278.11,278.15,277.73,278.0,28138.0,260.8782,260.9157,260.5217,260.775,28138.0
2021-02-09 14:30:00,277.98,278.09,277.81,278.03,11544.0,260.7562,260.8594,260.5968,260.8031,11544.0
2021-02-09 14:40:00,278.09,278.31,277.98,278.28,6903.0,260.8594,261.0658,260.7562,261.0376,6903.0
2021-02-09 14:50:00,278.25,278.34,277.98,278.25,7990.0,261.0095,261.0939,260.7562,261.0095,7990.0
2021-02-09 15:00:00,278.24,279.09,278.24,279.05,14139.0,261.0001,261.7975,261.0001,261.7599,14139.0
2021-02-09 15:10:00,279.05,280.13,278.95,279.88,45385.0,261.7599,262.773,261.6661,262.5385,45385.0
2021-02-09 15:20:00,279.9,280.09,279.64,280.06,42311.0,262.5573,262.7355,262.3134,262.7074,42311.0
2021-02-09 15:30:00,280.15,280.23,279.85,280.04,16812.0,262.7918,262.8668,262.5104,262.6886,16812.0
2021-02-09 15:40:00,280.01,280.07,279.67,279.71,38255.0,262.6605,262.7167,262.3415,262.379,38255.0
2021-02-09 15:50:00,279.53,279.97,279.27,279.34,152909.0,262.2102,262.6229,261.9663,262.032,152909.0
2021-02-10 09:30:00,282.26,285.32,281.25,284.86,96972.0,264.771,267.6414,263.8236,267.2099,96972.0
2021-02-10 09:40:00,284.84,284.84,282.27,283.76,34824.0,267.1912,267.1912,264.7804,266.1781,34824.0
2021-02-10 09:50:00,283.42,285.87,282.88,285.87,60903.0,265.8592,268.1574,265.3526,268.1574,60903.0
2021-02-10 10:00:00,285.9,286.9,284.52,285.73,82369.0,268.1855,269.1235,266.891,268.026,82369.0
2021-02-10 10:10:00,285.54,285.54,283.54,284.19,25008.0,267.8478,267.8478,265.9717,266.5815,25008.0
2021-02-10 10:20:00,284.19,284.71,283.37,284.71,14663.0,266.5815,267.0692,265.8123,267.0692,14663.0
2021-02-10 10:30:00,284.51,285.05,282.72,282.79,25745.0,266.8816,267.3882,265.2025,265.2682,25745.0
2021-02-10 10:40:00,282.76,284.33,282.56,282.69,54275.0,265.2401,266.7128,265.0525,265.1744,54275.0
2021-02-10 10:50:00,282.58,285.48,282.58,285.21,24045.0,265.0712,267.7915,265.0712,267.5383,24045.0
2021-02-10 11:00:00,285.12,285.76,284.64,285.12,22967.0,267.4538,268.0542,267.0036,267.4538,22967.0
2021-02-10 11:10:00,285.18,286.6,285.17,286.49,21077.0,267.5101,268.8421,267.5007,268.7389,21077.0
2021-02-10 11:20:00,286.47,287.66,286.47,286.96,32421.0,268.7202,269.8365,268.7202,269.1798,32421.0
2021-02-10 11:30:00,287.0,287.65,286.87,287.31,23096.0,269.2173,269.8271,269.0954,269.5081,23096.0
2021-02-10 11:40:00,287.5,287.65,287.21,287.5,16741.0,269.6864,269.8271,269.4143,269.6864,16741.0
2021-02-10 11:50:00,287.44,288.38,287.03,288.38,14670.0,269.6301,270.5118,269.2455,270.5118,14670.0
2021-02-10 12:00:00,288.38,288.49,287.07,287.93,20903.0,270.5118,270.615,269.283,270.0897,20903.0
2021-02-10 12:10:00,288.02,288.38,287.53,287.54,10053.0,270.1741,270.5118,269.7145,269.7239,10053.0
2021-02-10 12:20:00,287.63,287.78,287.21,287.43,11254.0,269.8083,269.949,269.4143,269.6207,11254.0
2021-02-10 12:30:00,287.31,287.42,286.57,286.76,11880.0,269.5081,269.6113,268.814,268.9922,11880.0
2021-02-10 12:40:00,286.76,287.48,286.59,287.43,24530.0,268.9922,269.6676,268.8328,269.6207,24530.0
2021-02-10 12:50:00,287.5,287.54,286.44,286.44,9547.0,269.6864,269.7239,268.692,268.692,9547.0
2021-02-10 13:00:00,286.29,286.29,285.74,285.84,8527.0,268.5513,268.5513,268.0354,268.1292,8527.0
2021-02-10 13:10:00,285.85,285.97,285.29,285.43,9482.0,268.1386,268.2512,267.6133,267.7446,9482.0
2021-02-10 13:20:00,285.39,285.84,285.39,285.62,12289.0,267.7071,268.1292,267.7071,267.9229,12289.0
2021-02-10 13:30:00,285.67,285.95,285.22,285.22,11254.0,267.9698,268.2324,267.5476,267.5476,11254.0
2021-02-10 13:40:00,285.22,285.76,285.22,285.41,8063.0,267.5476,268.0542,267.5476,267.7259,8063.0
2021-02-10 13:50:00,285.48,285.75,285.3,285.7,9266.0,267.7915,268.0448,267.6227,267.9979,9266.0
2021-02-10 14:00:00,285.7,286.12,285.15,285.15,16532.0,267.9979,268.3919,267.482,267.482,16532.0
2021-02-10 14:10:00,285.19,285.37,284.8,284.88,11369.0,267.5195,267.6883,267.1537,267.2287,11369.0
2021-02-10 14:20:00,284.95,285.74,284.79,285.73,16686.0,267.2944,268.0354,267.1443,268.026,16686.0
2021-02-10 14:30:00,285.74,286.21,285.51,285.61,17595.0,268.0354,268.4763,267.8197,267.9135,17595.0
2021-02-10 14:40:00,285.6,286.23,285.58,286.23,12551.0,267.9041,268.4951,267.8853,268.4951,12551.0
2021-02-10 14:50:00,286.22,286.22,285.38,285.67,12059.0,268.4857,268.4857,267.6977,267.9698,12059.0
2021-02-10 15:00:00,285.67,286.35,285.67,286.15,15074.0,267.9698,268.6076,267.9698,268.42,15074.0
2021-02-10 15:10:00,286.23,286.23,285.32,285.32,13582.0,268.4951,268.4951,267.6414,267.6414,13582.0
2021-02-10 15:20:00,285.29,285.29,284.42,284.44,18854.0,267.6133,267.6133,266.7972,266.816,18854.0
2021-02-10 15:30:00,284.5,284.92,284.4,284.44,23694.0,266.8722,267.2662,266.7784,266.816,23694.0
2021-02-10 15:40:00,284.47,284.98,284.32,284.98,47745.0,266.8441,267.3225,266.7034,267.3225,47745.0
2021-02-10 15:50:00,284.8,285.45,284.22,284.39,95736.0,267.1537,267.7634,266.6096,266.7691,95736.0
2021-02-11 09:30:00,283.92,284.34,282.57,283.63,36199.0,266.3282,266.7222,265.0618,266.0562,36199.0
2021-02-11 09:40:00,283.74,285.3,283.33,285.3,18575.0,266.1593,267.6227,265.7747,267.6227,18575.0
2021-02-11 09:50:00,285.39,285.87,283.45,284.68,53825.0,267.7071,268.1574,265.8873,267.0411,53825.0
2021-02-11 10:00:00,284.25,284.3,283.6,283.93,9493.0,266.6377,266.6846,266.028,266.3376,9493.0
2021-02-11 10:10:00,284.0,284.38,283.67,284.16,5516.0,266.4032,266.7597,266.0937,266.5533,5516.0
2021-02-11 10:20:00,284.12,285.57,284.08,285.41,14474.0,266.5158,267.876,266.4783,267.7259,14474.0
2021-02-11 10:30:00,285.43,285.97,285.42,285.83,11312.0,267.7446,268.2512,267.7352,268.1198,11312.0
2021-02-11 10:40:00,285.83,286.12,285.58,285.76,11563.0,268.1198,268.3919,267.8853,268.0542,11563.0
2021-02-11 10:50:00,285.86,286.9,285.86,286.61,32179.0,268.148,269.1235,268.148,268.8515,32179.0
2021-02-11 11:00:00,286.6,287.63,286.27,286.75,36819.0,268.8421,269.8083,268.5326,268.9828,36819.0
2021-02-11 11:10:00,286.7,287.1,285.94,287.1,33097.0,268.9359,269.3112,268.223,269.3112,33097.0
2021-02-11 11:20:00,287.21,287.92,286.99,287.14,12907.0,269.4143,270.0803,269.208,269.3487,12907.0
2021-02-11 11:30:00,287.11,288.23,286.78,287.7,16278.0,269.3205,270.3711,269.011,269.874,16278.0
2021-02-11 11:40:00,287.69,288.13,287.53,287.69,11813.0,269.8646,270.2773,269.7145,269.8646,11813.0
2021-02-11 11:50:00,287.6,287.84,287.37,287.62,13101.0,269.7802,270.0053,269.5644,269.7989,13101.0
2021-02-11 12:00:00,287.69,288.43,287.35,288.22,24152.0,269.8646,270.5587,269.5457,270.3618,24152.0
2021-02-11 12:10:00,288.03,288.03,286.99,287.14,16275.0,270.1835,270.1835,269.208,269.3487,16275.0
2021-02-11 12:20:00,286.93,287.55,286.93,287.35,27018.0,269.1517,269.7333,269.1517,269.5457,27018.0
2021-02-11 12:30:00,287.39,287.93,287.35,287.86,19230.0,269.5832,270.0897,269.5457,270.0241,19230.0
2021-02-11 12:40:00,287.79,288.36,287.51,287.6,34173.0,269.9584,270.4931,269.6957,269.7802,34173.0
2021-02-11 12:50:00,287.49,287.86,287.47,287.86,14839.0,269.677,270.0241,269.6582,270.0241,14839.0
2021-02-11 13:00:00,287.85,287.97,287.27,287.27,10431.0,270.0147,270.1272,269.4706,269.4706,10431.0
2021-02-11 13:10:00,287.21,287.62,286.8,287.25,6067.0,269.4143,269.7989,269.0297,269.4519,6067.0
2021-02-11 13:20:00,287.25,287.29,287.01,287.22,4973.0,269.4519,269.4894,269.2267,269.4237,4973.0
2021-02-11 13:30:00,287.16,287.72,286.97,287.57,9424.0,269.3674,269.8927,269.1892,269.752,9424.0
2021-02-11 13:40:00,287.62,287.96,287.54,287.96,7746.0,269.7989,270.1179,269.7239,270.1179,7746.0
2021-02-11 13:50:00,288.01,288.15,287.76,287.77,8594.0,270.1648,270.2961,269.9303,269.9396,8594.0
2021-02-11 14:00:00,287.72,287.72,287.01,287.23,7811.0,269.8927,269.8927,269.2267,269.4331,7811.0
2021-02-11 14:10:00,287.12,287.12,286.49,286.77,4125.0,269.3299,269.3299,268.7389,269.0016,4125.0
2021-02-11 14:20:00,286.71,287.91,286.52,287.91,19217.0,268.9453,270.071,268.7671,270.071,19217.0
2021-02-11 14:30:00,287.84,288.55,287.63,287.7,19089.0,270.0053,270.6713,269.8083,269.874,19089.0
2021-02-11 14:40:00,287.6,287.82,287.34,287.34,7395.0,269.7802,269.9865,269.5363,269.5363,7395.0
2021-02-11 14:50:00,287.26,287.29,286.45,286.73,11901.0,269.4612,269.4894,268.7014,268.9641,11901.0
2021-02-11 15:00:00,286.69,288.18,286.68,288.11,19599.0,268.9266,270.3242,268.9172,270.2586,19599.0
2021-02-11 15:10:00,288.12,289.33,288.12,288.96,64176.0,270.268,271.403,270.268,271.0559,64176.0
2021-02-11 15:20:00,288.96,289.41,288.48,289.41,69067.0,271.0559,271.478,270.6056,271.478,69067.0
2021-02-11 15:30:00,289.4,289.59,288.27,288.7,55534.0,271.4686,271.6469,270.4087,270.812,55534.0
2021-02-11 15:40:00,288.77,290.24,288.77,289.72,66721.0,270.8777,272.2566,270.8777,271.7688,66721.0
2021-02-11 15:50:00,289.43,289.98,288.48,289.81,140840.0,271.4968,272.0127,270.6056,271.8532,140840.0
2021-02-12 09:30:00,288.87,291.0,288.12,288.24,48450.0,270.9715,272.9695,270.268,270.3805,48450.0
2021-02-12 09:40:00,288.58,289.0,287.27,288.17,29993.0,270.6995,271.0934,269.4706,270.3149,29993.0
2021-02-12 09:50:00,287.94,287.94,285.26,285.64,30094.0,270.0991,270.0991,267.5852,267.9416,30094.0
2021-02-12 10:00:00,285.54,286.38,284.81,284.98,24105.0,267.8478,268.6358,267.163,267.3225,24105.0
2021-02-12 10:10:00,284.84,285.22,284.69,285.16,32253.0,267.1912,267.5476,267.0505,267.4914,32253.0
2021-02-12 10:20:00,285.33,286.19,285.0,285.92,19590.0,267.6508,268.4575,267.3413,268.2043,19590.0
2021-02-12 10:30:00,285.88,286.42,285.53,286.42,17725.0,268.1667,268.6733,267.8384,268.6733,17725.0
2021-02-12 10:40:00,286.38,286.5,284.81,285.06,15203.0,268.6358,268.7483,267.163,267.3976,15203.0
2021-02-12 10:50:00,285.05,285.21,284.64,284.78,37879.0,267.3882,267.5383,267.0036,267.1349,37879.0
2021-02-12 11:00:00,284.71,285.24,284.7,285.07,24321.0,267.0692,267.5664,267.0599,267.4069,24321.0
2021-02-12 11:10:00,285.14,286.32,285.0,285.64,30157.0,267.4726,268.5795,267.3413,267.9416,30157.0
2021-02-12 11:20:00,285.51,286.11,285.13,285.21,24715.0,267.8197,268.3825,267.4632,267.5383,24715.0
2021-02-12 11:30:00,285.3,285.87,285.1,285.63,15036.0,267.6227,268.1574,267.4351,267.9322,15036.0
2021-02-12 11:40:00,285.57,285.78,285.43,285.54,8817.0,267.876,268.0729,267.7446,267.8478,8817.0
2021-02-12 11:50:00,285.54,285.92,285.14,285.21,9251.0,267.8478,268.2043,267.4726,267.5383,9251.0
2021-02-12 12:00:00,285.17,285.32,284.86,285.21,32635.0,267.5007,267.6414,267.2099,267.5383,32635.0
2021-02-12 12:10:00,285.31,286.26,284.96,285.75,23103.0,267.6321,268.5232,267.3037,268.0448,23103.0
2021-02-12 12:20:00,285.79,286.96,285.56,286.84,59677.0,268.0823,269.1798,267.8666,269.0673,59677.0
2021-02-12 12:30:00,286.81,287.12,286.27,286.88,20498.0,269.0391,269.3299,268.5326,269.1048,20498.0
2021-02-12 12:40:00,286.84,287.78,286.72,287.53,23226.0,269.0673,269.949,268.9547,269.7145,23226.0
2021-02-12 12:50:00,287.41,287.49,287.1,287.1,11559.0,269.6019,269.677,269.3112,269.3112,11559.0
2021-02-12 13:00:00,287.13,287.34,286.86,287.04,11237.0,269.3393,269.5363,269.086,269.2549,11237.0
2021-02-12 13:10:00,287.12,288.02,287.03,287.93,21812.0,269.3299,270.1741,269.2455,270.0897,21812.0
2021-02-12 13:20:00,287.93,288.79,287.65,288.75,27586.0,270.0897,270.8964,269.8271,270.8589,27586.0
2021-02-12 13:30:00,288.71,288.71,287.91,287.96,19623.0,270.8214,270.8214,270.071,270.1179,19623.0
2021-02-12 13:40:00,287.8,288.04,287.77,287.91,19976.0,269.9678,270.1929,269.9396,270.071,19976.0
2021-02-12 13:50:00,287.85,287.95,287.1,287.23,11864.0,270.0147,270.1085,269.3112,269.4331,11864.0
2021-02-12 14:00:00,287.43,288.08,287.43,287.93,21610.0,269.6207,270.2304,269.6207,270.0897,21610.0
2021-02-12 14:10:00,287.76,287.97,287.17,287.22,16911.0,269.9303,270.1272,269.3768,269.4237,16911.0
2021-02-12 14:20:00,287.23,288.72,287.07,288.65,24714.0,269.4331,270.8308,269.283,270.7651,24714.0
2021-02-12 14:30:00,288.63,288.64,287.65,287.91,13429.0,270.7464,270.7557,269.8271,270.071,13429.0
2021-02-12 14:40:00,287.94,288.07,287.62,288.03,17403.0,270.0991,270.2211,269.7989,270.1835,17403.0
2021-02-12 14:50:00,288.03,288.96,287.98,288.62,39168.0,270.1835,271.0559,270.1366,270.737,39168.0
2021-02-12 15:00:00,288.6,288.62,287.95,288.32,19854.0,270.7182,270.737,270.1085,270.4556,19854.0
2021-02-12 15:10:00,288.23,288.85,288.23,288.73,20707.0,270.3711,270.9527,270.3711,270.8402,20707.0
2021-02-12 15:20:00,288.73,289.03,287.61,288.46,31867.0,270.8402,271.1216,269.7896,270.5869,31867.0
2021-02-12 15:30:00,288.51,289.11,288.44,288.78,49171.0,270.6338,271.1966,270.5681,270.8871,49171.0
2021-02-12 15:40:00,288.79,289.32,288.62,289.22,57900.0,270.8964,271.3936,270.737,271.2998,57900.0
2021-02-12 15:50:00,289.29,290.26,289.15,290.26,143410.0,271.3655,272.2754,271.2341,272.2754,143410.0
2021-02-16 09:30:00,291.96,293.68,290.9,293.1,61711.0,273.87,275.4835,272.8757,274.9394,61711.0
2021-02-16 09:40:00,293.15,293.77,292.55,293.47,27631.0,274.9863,275.5679,274.4235,275.2865,27631.0
2021-02-16 09:50:00,293.25,294.32,292.86,293.5,53195.0,275.0801,276.0838,274.7143,275.3146,53195.0
2021-02-16 10:00:00,293.49,294.09,293.49,293.99,32200.0,275.3052,275.868,275.3052,275.7742,32200.0
2021-02-16 10:10:00,294.08,294.08,292.7,293.73,42227.0,275.8587,275.8587,274.5642,275.5304,42227.0
2021-02-16 10:20:00,293.81,294.73,293.44,294.73,18398.0,275.6054,276.4684,275.2583,276.4684,18398.0
2021-02-16 10:30:00,294.52,294.81,293.99,294.46,17648.0,276.2714,276.5434,275.7742,276.2151,17648.0
2021-02-16 10:40:00,294.45,295.0,293.43,293.44,50919.0,276.2057,276.7217,275.2489,275.2583,50919.0
2021-02-16 10:50:00,293.41,293.59,292.2,293.36,31734.0,275.2302,275.399,274.0952,275.1833,31734.0
2021-02-16 11:00:00,293.34,293.59,292.9,293.15,23523.0,275.1645,275.399,274.7518,274.9863,23523.0
2021-02-16 11:10:00,293.23,293.61,293.06,293.61,26614.0,275.0613,275.4178,274.9019,275.4178,26614.0
2021-02-16 11:20:00,293.7,294.32,293.51,294.32,11549.0,275.5022,276.0838,275.324,276.0838,11549.0
2021-02-16 11:30:00,294.1,294.81,293.43,294.74,13733.0,275.8774,276.5434,275.2489,276.4778,13733.0
2021-02-16 11:40:00,294.74,294.91,294.03,294.29,25991.0,276.4778,276.6372,275.8118,276.0557,25991.0
2021-02-16 11:50:00,294.43,295.21,294.23,294.59,21685.0,276.187,276.9187,275.9994,276.3371,21685.0
2021-02-16 12:00:00,294.59,295.12,294.52,294.85,39680.0,276.3371,276.8342,276.2714,276.581,39680.0
2021-02-16 12:10:00,294.84,296.1,294.84,295.46,22803.0,276.5716,277.7535,276.5716,277.1532,22803.0
2021-02-16 12:20:00,295.47,297.38,295.38,296.3,55372.0,277.1625,278.9542,277.0781,277.9411,55372.0
2021-02-16 12:30:00,296.23,296.6,295.37,295.49,20575.0,277.8755,278.2225,277.0687,277.1813,20575.0
2021-02-16 12:40:00,295.49,295.85,295.03,295.6,15226.0,277.1813,277.519,276.7498,277.2845,15226.0
2021-02-16 12:50:00,295.59,295.93,295.2,295.71,14662.0,277.2751,277.594,276.9093,277.3877,14662.0
2021-02-16 13:00:00,295.79,296.43,295.59,295.68,14355.0,277.4627,278.0631,277.2751,277.3595,14355.0
2021-02-16 13:10:00,295.81,296.18,295.48,295.93,12462.0,277.4815,277.8286,277.1719,277.594,12462.0
2021-02-16 13:20:00,295.91,296.22,295.45,295.61,21349.0,277.5753,277.8661,277.1438,277.2939,21349.0
2021-02-16 13:30:00,295.57,296.37,295.57,296.27,11035.0,277.2563,278.0068,277.2563,277.913,11035.0
2021-02-16 13:40:00,296.26,296.27,295.48,295.7,9991.0,277.9036,277.913,277.1719,277.3783,9991.0
2021-02-16 13:50:00,295.73,295.95,295.38,295.57,21672.0,277.4064,277.6128,277.0781,277.2563,21672.0
2021-02-16 14:00:00,295.69,296.23,295.62,296.22,13761.0,277.3689,277.8755,277.3032,277.8661,13761.0
2021-02-16 14:10:00,296.14,296.48,295.81,295.85,11826.0,277.791,278.11,277.4815,277.519,11826.0
2021-02-16 14:20:00,295.85,296.04,295.63,296.0,12875.0,277.519,277.6972,277.3126,277.6597,12875.0
2021-02-16 14:30:00,296.04,296.17,295.88,296.0,19204.0,277.6972,277.8192,277.5471,277.6597,19204.0
2021-02-16 14:40:00,296.07,296.11,295.49,295.62,22284.0,277.7254,277.7629,277.1813,277.3032,22284.0
2021-02-16 14:50:00,295.65,295.99,295.35,295.99,14856.0,277.3314,277.6503,277.05,277.6503,14856.0
2021-02-16 15:00:00,295.99,296.22,295.72,295.92,18317.0,277.6503,277.8661,277.3971,277.5847,18317.0
2021-02-16 15:10:00,295.97,296.03,295.51,295.51,24949.0,277.6316,277.6878,277.2001,277.2001,24949.0
2021-02-16 15:20:00,295.49,295.86,295.42,295.47,21619.0,277.1813,277.5284,277.1156,277.1625,21619.0
2021-02-16 15:30:00,295.55,296.69,295.41,296.36,53150.0,277.2376,278.307,277.1063,277.9974,53150.0
2021-02-16 15:40:00,296.45,297.55,296.23,296.83,68983.0,278.0818,279.1137,277.8755,278.4383,68983.0
2021-02-16 15:50:00,296.75,296.75,295.62,295.72,163829.0,278.3632,278.3632,277.3032,277.3971,163829.0
2021-02-17 09:30:00,296.0,296.09,292.37,293.79,61506.0,277.6597,277.7441,274.2546,275.5866,61506.0
2021-02-17 09:40:00,293.71,294.39,292.64,294.01,24117.0,275.5116,276.1495,274.5079,275.793,24117.0
2021-02-17 09:50:00,294.06,294.91,292.88,293.74,16952.0,275.8399,276.6372,274.733,275.5397,16952.0
2021-02-17 10:00:00,293.13,295.44,293.0,295.44,20187.0,274.9675,277.1344,274.8456,277.1344,20187.0
2021-02-17 10:10:00,295.44,295.44,293.2,293.22,15715.0,277.1344,277.1344,275.0332,275.052,15715.0
2021-02-17 10:20:00,293.2,293.55,292.89,293.05,17368.0,275.0332,275.3615,274.7424,274.8925,17368.0
2021-02-17 10:30:00,293.05,294.49,292.73,294.46,30948.0,274.8925,276.2433,274.5923,276.2151,30948.0
2021-02-17 10:40:00,294.3,294.8,293.5,293.69,15049.0,276.065,276.5341,275.3146,275.4928,15049.0
2021-02-17 10:50:00,293.69,294.07,293.39,293.59,15310.0,275.4928,275.8493,275.2114,275.399,15310.0
2021-02-17 11:00:00,293.58,293.59,292.35,292.6,17186.0,275.3896,275.399,274.2359,274.4704,17186.0
2021-02-17 11:10:00,292.53,292.6,291.33,292.09,25824.0,274.4047,274.4704,273.2791,273.992,25824.0
2021-02-17 11:20:00,292.17,292.56,292.08,292.11,8333.0,274.067,274.4328,273.9826,274.0107,8333.0
2021-02-17 11:30:00,292.14,292.33,290.41,290.66,15539.0,274.0389,274.2171,272.4161,272.6506,15539.0
2021-02-17 11:40:00,290.66,291.24,290.14,290.45,14863.0,272.6506,273.1946,272.1628,272.4536,14863.0
2021-02-17 11:50:00,290.46,291.11,289.87,290.94,20602.0,272.463,273.0727,271.9095,272.9132,20602.0
2021-02-17 12:00:00,290.94,291.01,289.74,290.22,15274.0,272.9132,272.9789,271.7876,272.2378,15274.0
2021-02-17 12:10:00,290.24,290.77,289.73,290.67,39741.0,272.2566,272.7538,271.7782,272.66,39741.0
2021-02-17 12:20:00,290.79,290.81,290.41,290.74,8774.0,272.7725,272.7913,272.4161,272.7256,8774.0
2021-02-17 12:30:00,290.83,291.07,290.76,290.85,8494.0,272.81,273.0352,272.7444,272.8288,8494.0
2021-02-17 12:40:00,290.94,291.72,290.51,291.57,13689.0,272.9132,273.6449,272.5099,273.5042,13689.0
2021-02-17 12:50:00,291.48,291.48,290.66,290.66,6003.0,273.4198,273.4198,272.6506,272.6506,6003.0
2021-02-17 13:00:00,290.65,291.43,290.54,291.32,10453.0,272.6412,273.3729,272.538,273.2697,10453.0
2021-02-17 13:10:00,291.3,291.47,290.92,291.31,7323.0,273.2509,273.4104,272.8945,273.2603,7323.0
2021-02-17 13:20:00,291.28,291.63,291.13,291.49,10141.0,273.2322,273.5605,273.0915,273.4291,10141.0
2021-02-17 13:30:00,291.55,291.88,291.31,291.88,43283.0,273.4854,273.795,273.2603,273.795,43283.0
2021-02-17 13:40:00,291.82,291.92,290.84,290.97,8846.0,273.7387,273.8325,272.8194,272.9414,8846.0
2021-02-17 13:50:00,291.03,291.3,290.61,291.12,14509.0,272.9976,273.2509,272.6037,273.0821,14509.0
2021-02-17 14:00:00,291.21,292.05,291.21,291.73,10628.0,273.1665,273.9544,273.1665,273.6543,10628.0
2021-02-17 14:10:00,291.88,292.05,291.63,291.63,11326.0,273.795,273.9544,273.5605,273.5605,11326.0
2021-02-17 14:20:00,291.67,291.67,290.9,291.11,10425.0,273.598,273.598,272.8757,273.0727,10425.0
2021-02-17 14:30:00,291.07,291.22,290.87,290.99,8069.0,273.0352,273.1759,272.8476,272.9601,8069.0
2021-02-17 14:40:00,291.02,291.06,290.2,290.2,12401.0,272.9883,273.0258,272.2191,272.2191,12401.0
2021-02-17 14:50:00,290.29,290.69,290.21,290.37,9281.0,272.3035,272.6787,272.2285,272.3785,9281.0
2021-02-17 15:00:00,290.36,290.45,290.01,290.38,14056.0,272.3692,272.4536,272.0408,272.3879,14056.0
2021-02-17 15:10:00,290.43,290.55,290.2,290.26,13797.0,272.4348,272.5474,272.2191,272.2754,13797.0
2021-02-17 15:20:00,290.3,290.62,290.08,290.23,14871.0,272.3129,272.6131,272.1065,272.2472,14871.0
2021-02-17 15:30:00,290.16,290.49,289.78,290.37,23930.0,272.1816,272.4911,271.8251,272.3785,23930.0
2021-02-17 15:40:00,290.39,290.55,289.73,289.76,31975.0,272.3973,272.5474,271.7782,271.8063,31975.0
2021-02-17 15:50:00,289.83,290.03,289.02,289.6,106627.0,271.872,272.0596,271.1122,271.6563,106627.0
2021-02-18 09:30:00,287.68,289.44,287.43,287.77,43631.0,269.8552,271.5062,269.6207,269.9396,43631.0
2021-02-18 09:40:00,287.72,287.97,286.86,287.7,25746.0,269.8927,270.1272,269.086,269.874,25746.0
2021-02-18 09:50:00,287.68,288.26,286.81,288.03,13042.0,269.8552,270.3993,269.0391,270.1835,13042.0
2021-02-18 10:00:00,287.82,288.89,287.52,287.88,14611.0,269.9865,270.9902,269.7051,270.0428,14611.0
2021-02-18 10:10:00,287.62,288.3,287.06,287.33,8684.0,269.7989,270.4368,269.2736,269.5269,8684.0
2021-02-18 10:20:00,287.37,287.53,286.94,287.36,15065.0,269.5644,269.7145,269.1611,269.555,15065.0
2021-02-18 10:30:00,287.37,287.97,286.75,287.97,12995.0,269.5644,270.1272,268.9828,270.1272,12995.0
2021-02-18 10:40:00,287.82,287.99,287.25,287.99,11416.0,269.9865,270.146,269.4519,270.146,11416.0
2021-02-18 10:50:00,288.13,288.34,287.91,288.0,10258.0,270.2773,270.4743,270.071,270.1554,10258.0
2021-02-18 11:00:00,287.86,288.35,287.64,288.23,12279.0,270.0241,270.4837,269.8177,270.3711,12279.0
2021-02-18 11:10:00,288.23,288.55,288.16,288.3,8481.0,270.3711,270.6713,270.3055,270.4368,8481.0
2021-02-18 11:20:00,288.22,288.32,287.6,287.6,10130.0,270.3618,270.4556,269.7802,269.7802,10130.0
2021-02-18 11:30:00,287.73,287.85,287.3,287.3,11126.0,269.9021,270.0147,269.4988,269.4988,11126.0
2021-02-18 11:40:00,287.38,287.49,287.06,287.06,6964.0,269.5738,269.677,269.2736,269.2736,6964.0
2021-02-18 11:50:00,287.16,287.66,287.09,287.66,9923.0,269.3674,269.8365,269.3018,269.8365,9923.0
2021-02-18 12:00:00,287.76,287.84,287.0,287.01,9483.0,269.9303,270.0053,269.2173,269.2267,9483.0
2021-02-18 12:10:00,287.07,287.38,286.79,287.18,8475.0,269.283,269.5738,269.0204,269.3862,8475.0
2021-02-18 12:20:00,287.24,287.66,287.08,287.31,7295.0,269.4425,269.8365,269.2924,269.5081,7295.0
2021-02-18 12:30:00,287.37,287.45,287.04,287.15,6242.0,269.5644,269.6395,269.2549,269.3581,6242.0
2021-02-18 12:40:00,287.24,287.36,287.06,287.22,6633.0,269.4425,269.555,269.2736,269.4237,6633.0
2021-02-18 12:50:00,287.19,287.25,286.92,287.0,6894.0,269.3956,269.4519,269.1423,269.2173,6894.0
2021-02-18 13:00:00,286.97,287.22,286.93,287.1,6623.0,269.1892,269.4237,269.1517,269.3112,6623.0
2021-02-18 13:10:00,287.21,287.42,286.86,287.31,7495.0,269.4143,269.6113,269.086,269.5081,7495.0
2021-02-18 13:20:00,287.34,288.05,287.3,288.05,4535.0,269.5363,270.2023,269.4988,270.2023,4535.0
2021-02-18 13:30:00,288.13,288.42,287.97,288.07,7102.0,270.2773,270.5494,270.1272,270.2211,7102.0
2021-02-18 13:40:00,288.13,288.15,287.82,288.13,5958.0,270.2773,270.2961,269.9865,270.2773,5958.0
2021-02-18 13:50:00,288.09,288.57,287.99,288.39,8986.0,270.2398,270.6901,270.146,270.5212,8986.0
2021-02-18 14:00:00,288.34,288.91,288.27,288.73,6883.0,270.4743,271.009,270.4087,270.8402,6883.0
2021-02-18 14:10:00,288.73,288.81,288.35,288.76,6432.0,270.8402,270.9152,270.4837,270.8683,6432.0
2021-02-18 14:20:00,288.88,289.02,288.53,288.59,5472.0,270.9809,271.1122,270.6525,270.7088,5472.0
2021-02-18 14:30:00,288.63,288.77,288.39,288.46,8066.0,270.7464,270.8777,270.5212,270.5869,8066.0
2021-02-18 14:40:00,288.54,288.95,288.47,288.75,5423.0,270.6619,271.0465,270.5963,270.8589,5423.0
2021-02-18 14:50:00,288.69,288.72,288.23,288.57,5837.0,270.8026,270.8308,270.3711,270.6901,5837.0
2021-02-18 15:00:00,288.57,288.78,288.34,288.67,9573.0,270.6901,270.8871,270.4743,270.7839,9573.0
2021-02-18 15:10:00,288.69,288.74,288.21,288.26,12623.0,270.8026,270.8495,270.3524,270.3993,12623.0
2021-02-18 15:20:00,288.22,288.62,288.1,288.49,18566.0,270.3618,270.737,270.2492,270.615,18566.0
2021-02-18 15:30:00,288.46,288.6,288.09,288.17,19433.0,270.5869,270.7182,270.2398,270.3149,19433.0
2021-02-18 15:40:00,288.16,288.25,287.82,287.82,25847.0,270.3055,270.3899,269.9865,269.9865,25847.0
2021-02-18 15:50:00,287.85,287.99,287.53,287.96,66550.0,270.0147,270.146,269.7145,270.1179,66550.0
2021-02-19 09:30:00,287.99,290.0,286.69,288.91,58831.0,270.146,272.0315,268.9266,271.009,58831.0
2021-02-19 09:40:00,288.94,289.01,287.02,287.29,7430.0,271.0371,271.1028,269.2361,269.4894,7430.0
2021-02-19 09:50:00,287.43,288.48,287.42,288.44,9119.0,269.6207,270.6056,269.6113,270.5681,9119.0
2021-02-19 10:00:00,288.44,288.48,287.28,287.31,9594.0,270.5681,270.6056,269.48,269.5081,9594.0
2021-02-19 10:10:00,287.31,287.42,286.79,287.03,13805.0,269.5081,269.6113,269.0204,269.2455,13805.0
2021-02-19 10:20:00,287.09,287.1,286.27,286.37,21379.0,269.3018,269.3112,268.5326,268.6264,21379.0
2021-02-19 10:30:00,286.37,286.37,285.39,285.4,39675.0,268.6264,268.6264,267.7071,267.7165,39675.0
2021-02-19 10:40:00,285.48,285.69,285.0,285.32,41375.0,267.7915,267.9885,267.3413,267.6414,41375.0
2021-02-19 10:50:00,285.32,287.27,285.32,287.1,9564.0,267.6414,269.4706,267.6414,269.3112,9564.0
2021-02-19 11:00:00,287.06,287.73,287.06,287.44,9101.0,269.2736,269.9021,269.2736,269.6301,9101.0
2021-02-19 11:10:00,287.34,287.57,286.73,287.48,10025.0,269.5363,269.752,268.9641,269.6676,10025.0
2021-02-19 11:20:00,287.6,287.63,286.65,286.69,15616.0,269.7802,269.8083,268.889,268.9266,15616.0
2021-02-19 11:30:00,286.56,287.17,286.48,286.74,7666.0,268.8046,269.3768,268.7296,268.9735,7666.0
2021-02-19 11:40:00,286.61,286.92,286.45,286.77,7825.0,268.8515,269.1423,268.7014,269.0016,7825.0
2021-02-19 11:50:00,286.93,286.95,286.51,286.69,5679.0,269.1517,269.1704,268.7577,268.9266,5679.0
2021-02-19 12:00:00,286.67,286.67,286.29,286.37,6256.0,268.9078,268.9078,268.5513,268.6264,6256.0
2021-02-19 12:10:00,286.31,286.46,285.82,285.9,6516.0,268.5701,268.7108,268.1105,268.1855,6516.0
2021-02-19 12:20:00,285.79,286.31,285.66,286.19,8276.0,268.0823,268.5701,267.9604,268.4575,8276.0
2021-02-19 12:30:00,286.26,286.83,286.15,286.78,7468.0,268.5232,269.0579,268.42,269.011,7468.0
2021-02-19 12:40:00,286.6,287.11,286.53,286.55,6632.0,268.8421,269.3205,268.7765,268.7952,6632.0
2021-02-19 12:50:00,286.49,287.11,286.32,287.01,9189.0,268.7389,269.3205,268.5795,269.2267,9189.0
2021-02-19 13:00:00,286.89,287.01,286.42,286.42,4987.0,269.1142,269.2267,268.6733,268.6733,4987.0
2021-02-19 13:10:00,286.34,286.77,286.33,286.45,3500.0,268.5982,269.0016,268.5889,268.7014,3500.0
2021-02-19 13:20:00,286.42,286.46,286.05,286.17,6083.0,268.6733,268.7108,268.3262,268.4388,6083.0
2021-02-19 13:30:00,286.18,286.44,285.96,286.44,4978.0,268.4482,268.692,268.2418,268.692,4978.0
2021-02-19 13:40:00,286.49,286.49,285.76,285.76,7752.0,268.7389,268.7389,268.0542,268.0542,7752.0
2021-02-19 13:50:00,285.69,286.08,285.54,285.74,6156.0,267.9885,268.3544,267.8478,268.0354,6156.0
2021-02-19 14:00:00,285.56,285.82,285.42,285.61,5812.0,267.8666,268.1105,267.7352,267.9135,5812.0
2021-02-19 14:10:00,285.61,285.9,285.52,285.67,7272.0,267.9135,268.1855,267.829,267.9698,7272.0
2021-02-19 14:20:00,285.52,285.52,284.68,284.69,11950.0,267.829,267.829,267.0411,267.0505,11950.0
2021-02-19 14:30:00,284.73,285.25,284.71,285.05,10237.0,267.088,267.5758,267.0692,267.3882,10237.0
2021-02-19 14:40:00,285.06,285.38,284.99,285.37,7043.0,267.3976,267.6977,267.3319,267.6883,7043.0
2021-02-19 14:50:00,285.32,285.33,284.99,285.12,8370.0,267.6414,267.6508,267.3319,267.4538,8370.0
2021-02-19 15:00:00,285.09,285.82,285.09,285.7,12197.0,267.4257,268.1105,267.4257,267.9979,12197.0
2021-02-19 15:10:00,285.79,285.81,285.31,285.69,11815.0,268.0823,268.1011,267.6321,267.9885,11815.0
2021-02-19 15:20:00,285.64,285.81,285.46,285.81,10860.0,267.9416,268.1011,267.7728,268.1011,10860.0
2021-02-19 15:30:00,285.86,286.57,285.82,286.51,11853.0,268.148,268.814,268.1105,268.7577,11853.0
2021-02-19 15:40:00,286.51,286.53,285.4,285.4,20496.0,268.7577,268.7765,267.7165,267.7165,20496.0
2021-02-19 15:50:00,285.35,285.57,284.83,285.16,95434.0,267.6696,267.876,267.1818,267.4914,95434.0
2021-02-22 09:30:00,283.98,286.13,283.62,285.28,32805.0,266.3845,268.4013,266.0468,267.6039,32805.0
2021-02-22 09:40:00,285.44,286.26,284.75,284.79,12430.0,267.754,268.5232,267.1068,267.1443,12430.0
2021-02-22 09:50:00,284.93,285.34,284.72,284.91,10056.0,267.2756,267.6602,267.0786,267.2568,10056.0
2021-02-22 10:00:00,284.94,285.64,284.55,285.61,11260.0,267.285,267.9416,266.9192,267.9135,11260.0
2021-02-22 10:10:00,285.63,286.4,285.63,286.15,12120.0,267.9322,268.6545,267.9322,268.42,12120.0
2021-02-22 10:20:00,286.14,286.55,285.69,286.52,10342.0,268.4106,268.7952,267.9885,268.7671,10342.0
2021-02-22 10:30:00,286.53,287.08,286.25,286.25,12954.0,268.7765,269.2924,268.5138,268.5138,12954.0
2021-02-22 10:40:00,286.33,286.39,285.88,286.39,15945.0,268.5889,268.6451,268.1667,268.6451,15945.0
2021-02-22 10:50:00,286.36,286.8,286.02,286.78,15222.0,268.617,269.0297,268.2981,269.011,15222.0
2021-02-22 11:00:00,286.92,287.06,286.12,286.51,20295.0,269.1423,269.2736,268.3919,268.7577,20295.0
2021-02-22 11:10:00,286.53,287.46,286.53,286.8,21997.0,268.7765,269.6488,268.7765,269.0297,21997.0
2021-02-22 11:20:00,286.8,287.39,286.44,287.31,24408.0,269.0297,269.5832,268.692,269.5081,24408.0
2021-02-22 11:30:00,287.54,288.08,287.19,287.9,8448.0,269.7239,270.2304,269.3956,270.0616,8448.0
2021-02-22 11:40:00,287.93,288.42,287.84,288.07,15918.0,270.0897,270.5494,270.0053,270.2211,15918.0
2021-02-22 11:50:00,288.14,288.36,287.94,288.19,24723.0,270.2867,270.4931,270.0991,270.3336,24723.0
2021-02-22 12:00:00,288.28,288.84,288.07,288.07,8966.0,270.418,270.9433,270.2211,270.2211,8966.0
2021-02-22 12:10:00,288.19,288.82,288.06,288.64,24780.0,270.3336,270.9246,270.2117,270.7557,24780.0
2021-02-22 12:20:00,288.58,289.42,287.92,288.19,64622.0,270.6995,271.4874,270.0803,270.3336,64622.0
2021-02-22 12:30:00,288.17,288.87,288.16,288.65,15856.0,270.3149,270.9715,270.3055,270.7651,15856.0
2021-02-22 12:40:00,288.72,288.94,288.64,288.91,5371.0,270.8308,271.0371,270.7557,271.009,5371.0
2021-02-22 12:50:00,288.83,289.23,288.82,289.12,4717.0,270.934,271.3092,270.9246,271.206,4717.0
2021-02-22 13:00:00,289.14,289.54,289.04,289.49,7812.0,271.2248,271.6,271.1309,271.5531,7812.0
2021-02-22 13:10:00,289.57,289.69,289.42,289.63,5617.0,271.6281,271.7407,271.4874,271.6844,5617.0
2021-02-22 13:20:00,289.67,289.84,289.05,289.06,6543.0,271.7219,271.8814,271.1403,271.1497,6543.0
2021-02-22 13:30:00,289.06,289.28,288.69,289.02,7311.0,271.1497,271.3561,270.8026,271.1122,7311.0
2021-02-22 13:40:00,288.96,288.97,288.07,288.07,11413.0,271.0559,271.0653,270.2211,270.2211,11413.0
2021-02-22 13:50:00,288.02,288.27,287.63,287.63,15486.0,270.1741,270.4087,269.8083,269.8083,15486.0
2021-02-22 14:00:00,287.6,287.88,287.5,287.54,9578.0,269.7802,270.0428,269.6864,269.7239,9578.0
2021-02-22 14:10:00,287.5,287.52,287.14,287.51,9903.0,269.6864,269.7051,269.3487,269.6957,9903.0
2021-02-22 14:20:00,287.5,287.5,286.9,286.99,13092.0,269.6864,269.6864,269.1235,269.208,13092.0
2021-02-22 14:30:00,286.89,287.08,286.54,286.54,9238.0,269.1142,269.2924,268.7859,268.7859,9238.0
2021-02-22 14:40:00,286.6,286.74,286.52,286.64,8939.0,268.8421,268.9735,268.7671,268.8797,8939.0
2021-02-22 14:50:00,286.6,286.96,286.53,286.76,6488.0,268.8421,269.1798,268.7765,268.9922,6488.0
2021-02-22 15:00:00,286.74,286.74,285.86,285.91,13192.0,268.9735,268.9735,268.148,268.1949,13192.0
2021-02-22 15:10:00,285.86,285.88,285.46,285.46,14546.0,268.148,268.1667,267.7728,267.7728,14546.0
2021-02-22 15:20:00,285.5,286.33,285.5,285.56,20575.0,267.8103,268.5889,267.8103,267.8666,20575.0
2021-02-22 15:30:00,285.55,286.78,285.55,286.52,19090.0,267.8572,269.011,267.8572,268.7671,19090.0
2021-02-22 15:40:00,286.59,286.72,286.22,286.47,19793.0,268.8328,268.9547,268.4857,268.7202,19793.0
2021-02-22 15:50:00,286.52,286.52,285.23,285.29,60710.0,268.7671,268.7671,267.557,267.6133,60710.0
2021-02-23 09:30:00,284.48,287.6,284.0,285.18,64468.0,266.8535,269.7802,266.4032,267.5101,64468.0
2021-02-23 09:40:00,285.19,285.82,284.13,285.02,43836.0,267.5195,268.1105,266.5252,267.36,43836.0
2021-02-23 09:50:00,284.96,286.74,283.85,284.86,21869.0,267.3037,268.9735,266.2625,267.2099,21869.0
2021-02-23 10:00:00,284.56,285.95,283.13,285.92,31372.0,266.9285,268.2324,265.5871,268.2043,31372.0
2021-02-23 10:10:00,286.08,287.58,285.84,287.57,22959.0,268.3544,269.7614,268.1292,269.752,22959.0
2021-02-23 10:20:00,287.73,289.79,287.63,289.57,43290.0,269.9021,271.8345,269.8083,271.6281,43290.0
2021-02-23 10:30:00,289.9,291.91,289.13,291.55,48704.0,271.9377,273.8231,271.2154,273.4854,48704.0
2021-02-23 10:40:00,291.77,293.5,291.62,293.1,52993.0,273.6918,275.3146,273.5511,274.9394,52993.0
2021-02-23 10:50:00,293.28,293.49,292.22,292.61,27392.0,275.1082,275.3052,274.1139,274.4798,27392.0
2021-02-23 11:00:00,292.69,293.41,291.74,291.89,25318.0,274.5548,275.2302,273.6637,273.8044,25318.0
2021-02-23 11:10:00,292.01,292.74,291.52,292.16,26686.0,273.9169,274.6017,273.4573,274.0576,26686.0
2021-02-23 11:20:00,292.16,293.04,291.78,293.04,15529.0,274.0576,274.8831,273.7012,274.8831,15529.0
2021-02-23 11:30:00,293.09,293.12,291.15,291.16,14827.0,274.93,274.9582,273.1102,273.1196,14827.0
2021-02-23 11:40:00,291.27,291.57,290.54,291.17,16028.0,273.2228,273.5042,272.538,273.129,16028.0
2021-02-23 11:50:00,291.23,291.74,290.69,290.9,7748.0,273.1853,273.6637,272.6787,272.8757,7748.0
2021-02-23 12:00:00,290.78,290.93,290.04,290.93,20720.0,272.7631,272.9038,272.069,272.9038,20720.0
2021-02-23 12:10:00,291.01,291.65,290.99,291.56,13952.0,272.9789,273.5792,272.9601,273.4948,13952.0
2021-02-23 12:20:00,291.49,292.51,291.48,292.07,12247.0,273.4291,274.3859,273.4198,273.9732,12247.0
2021-02-23 12:30:00,291.91,292.46,291.69,291.76,24004.0,273.8231,274.339,273.6168,273.6824,24004.0
2021-02-23 12:40:00,291.61,292.28,291.4,292.23,25718.0,273.5417,274.1702,273.3447,274.1233,25718.0
2021-02-23 12:50:00,292.16,292.26,291.42,291.42,13004.0,274.0576,274.1514,273.3635,273.3635,13004.0
2021-02-23 13:00:00,291.42,292.32,291.2,292.12,13386.0,273.3635,274.2077,273.1571,274.0201,13386.0
2021-02-23 13:10:00,292.0,292.62,291.95,292.4,12901.0,273.9075,274.4891,273.8606,274.2828,12901.0
2021-02-23 13:20:00,292.37,292.43,292.01,292.09,19434.0,274.2546,274.3109,273.9169,273.992,19434.0
2021-02-23 13:30:00,292.03,292.62,291.97,292.24,18494.0,273.9357,274.4891,273.8794,274.1327,18494.0
2021-02-23 13:40:00,292.34,292.42,291.66,292.37,13449.0,274.2265,274.3015,273.5886,274.2546,13449.0
2021-02-23 13:50:00,292.28,292.76,292.08,292.28,14128.0,274.1702,274.6205,273.9826,274.1702,14128.0
2021-02-23 14:00:00,292.2,292.2,291.64,291.72,11992.0,274.0952,274.0952,273.5699,273.6449,11992.0
2021-02-23 14:10:00,291.61,292.41,291.51,292.41,13445.0,273.5417,274.2921,273.4479,274.2921,13445.0
2021-02-23 14:20:00,292.35,293.07,292.18,292.79,15220.0,274.2359,274.9112,274.0764,274.6486,15220.0
2021-02-23 14:30:00,292.79,293.05,292.11,292.43,17769.0,274.6486,274.8925,274.0107,274.3109,17769.0
2021-02-23 14:40:00,292.49,293.38,292.47,293.34,23270.0,274.3672,275.202,274.3484,275.1645,23270.0
2021-02-23 14:50:00,293.39,294.0,293.34,293.94,32526.0,275.2114,275.7836,275.1645,275.7273,32526.0
2021-02-23 15:00:00,293.99,294.51,293.87,294.0,31144.0,275.7742,276.262,275.6617,275.7836,31144.0
2021-02-23 15:10:00,294.02,294.51,293.94,294.29,22960.0,275.8024,276.262,275.7273,276.0557,22960.0
2021-02-23 15:20:00,294.3,294.98,294.3,294.78,20915.0,276.065,276.7029,276.065,276.5153,20915.0
2021-02-23 15:30:00,294.78,294.78,293.23,293.34,31401.0,276.5153,276.5153,275.0613,275.1645,31401.0
2021-02-23 15:40:00,293.35,293.42,292.68,292.77,39174.0,275.1739,275.2396,274.5454,274.6298,39174.0
2021-02-23 15:50:00,292.82,293.02,291.72,291.9,109697.0,274.6767,274.8643,273.6449,273.8137,109697.0
2021-02-24 09:30:00,288.57,292.56,288.57,291.55,91996.0,270.6901,274.4328,270.6901,273.4854,91996.0
2021-02-24 09:40:00,291.65,294.71,291.6,294.06,24820.0,273.5792,276.4496,273.5323,275.8399,24820.0
2021-02-24 09:50:00,293.88,295.22,292.97,294.79,53006.0,275.6711,276.928,274.8174,276.5247,53006.0
2021-02-24 10:00:00,294.78,296.72,294.51,294.91,44840.0,276.5153,278.3351,276.262,276.6372,44840.0
2021-02-24 10:10:00,295.03,296.24,294.84,295.88,29251.0,276.7498,277.8848,276.5716,277.5471,29251.0
2021-02-24 10:20:00,295.85,296.82,295.84,296.36,26582.0,277.519,278.4289,277.5096,277.9974,26582.0
2021-02-24 10:30:00,296.5,297.09,296.08,296.98,26394.0,278.1287,278.6822,277.7347,278.579,26394.0
2021-02-24 10:40:00,297.1,297.32,295.89,295.89,24187.0,278.6915,278.8979,277.5565,277.5565,24187.0
2021-02-24 10:50:00,295.87,296.39,295.35,296.38,22802.0,277.5378,278.0255,277.05,278.0162,22802.0
2021-02-24 11:00:00,296.19,296.34,295.23,295.58,23557.0,277.8379,277.9786,276.9374,277.2657,23557.0
2021-02-24 11:10:00,295.45,296.1,295.32,295.78,15926.0,277.1438,277.7535,277.0218,277.4533,15926.0
2021-02-24 11:20:00,295.72,296.43,295.58,296.03,17006.0,277.3971,278.0631,277.2657,277.6878,17006.0
2021-02-24 11:30:00,295.88,296.27,295.64,295.93,11642.0,277.5471,277.913,277.322,277.594,11642.0
2021-02-24 11:40:00,296.05,296.22,295.83,296.2,17605.0,277.7066,277.8661,277.5002,277.8473,17605.0
2021-02-24 11:50:00,296.2,296.33,295.39,295.68,36908.0,277.8473,277.9693,277.0875,277.3595,36908.0
2021-02-24 12:00:00,295.95,296.48,295.83,296.33,6795.0,277.6128,278.11,277.5002,277.9693,6795.0
2021-02-24 12:10:00,296.31,296.56,295.76,295.85,12087.0,277.9505,278.185,277.4346,277.519,12087.0
2021-02-24 12:20:00,295.91,296.93,295.81,296.93,8576.0,277.5753,278.5321,277.4815,278.5321,8576.0
2021-02-24 12:30:00,296.96,298.31,296.94,297.32,25212.0,278.5602,279.8266,278.5415,278.8979,25212.0
2021-02-24 12:40:00,297.47,297.89,297.2,297.39,7760.0,279.0386,279.4326,278.7854,278.9636,7760.0
2021-02-24 12:50:00,297.51,297.8,296.62,296.83,12358.0,279.0761,279.3482,278.2413,278.4383,12358.0
2021-02-24 13:00:00,296.93,297.12,296.03,296.1,16802.0,278.5321,278.7103,277.6878,277.7535,16802.0
2021-02-24 13:10:00,296.17,296.89,295.96,296.49,9324.0,277.8192,278.4946,277.6222,278.1193,9324.0
2021-02-24 13:20:00,296.53,297.21,296.33,296.9,9376.0,278.1569,278.7947,277.9693,278.5039,9376.0
2021-02-24 13:30:00,296.91,297.81,296.91,297.35,27489.0,278.5133,279.3576,278.5133,278.9261,27489.0
2021-02-24 13:40:00,297.04,297.32,296.74,296.88,11261.0,278.6353,278.8979,278.3539,278.4852,11261.0
2021-02-24 13:50:00,296.8,297.23,296.71,296.78,35364.0,278.4101,278.8135,278.3257,278.3914,35364.0
2021-02-24 14:00:00,296.79,297.18,296.71,297.11,8086.0,278.4008,278.7666,278.3257,278.7009,8086.0
2021-02-24 14:10:00,297.1,297.19,296.04,296.11,11004.0,278.6915,278.776,277.6972,277.7629,11004.0
2021-02-24 14:20:00,296.21,296.42,295.73,296.0,15429.0,277.8567,278.0537,277.4064,277.6597,15429.0
2021-02-24 14:30:00,295.98,296.47,295.88,296.34,10248.0,277.6409,278.1006,277.5471,277.9786,10248.0
2021-02-24 14:40:00,296.33,296.33,295.68,295.84,10671.0,277.9693,277.9693,277.3595,277.5096,10671.0
2021-02-24 14:50:00,295.8,296.37,295.73,295.97,11830.0,277.4721,278.0068,277.4064,277.6316,11830.0
2021-02-24 15:00:00,296.1,296.46,295.93,296.16,7916.0,277.7535,278.0912,277.594,277.8098,7916.0
2021-02-24 15:10:00,296.24,296.29,295.83,296.04,22753.0,277.8848,277.9317,277.5002,277.6972,22753.0
2021-02-24 15:20:00,295.99,296.27,295.7,296.0,23104.0,277.6503,277.913,277.3783,277.6597,23104.0
2021-02-24 15:30:00,296.08,296.32,295.44,295.44,25386.0,277.7347,277.9599,277.1344,277.1344,25386.0
2021-02-24 15:40:00,295.4,295.5,294.84,294.84,48310.0,277.0969,277.1907,276.5716,276.5716,48310.0
2021-02-24 15:50:00,294.94,294.98,294.2,294.36,114908.0,276.6654,276.7029,275.9712,276.1213,114908.0
2021-02-25 09:30:00,292.02,293.74,291.83,293.69,37131.0,274.4276,276.044,274.249,275.997,37131.0
2021-02-25 09:40:00,293.51,293.88,292.81,293.71,5695.0,275.8278,276.1755,275.17,276.0158,5695.0
2021-02-25 09:50:00,293.94,294.18,292.87,293.5,6619.0,276.2319,276.4575,275.2264,275.8184,6619.0
2021-02-25 10:00:00,293.6,293.88,292.39,292.72,17059.0,275.9124,276.1755,274.7753,275.0854,17059.0
2021-02-25 10:10:00,292.75,293.37,292.08,292.83,9835.0,275.1136,275.6963,274.484,275.1888,9835.0
2021-02-25 10:20:00,293.01,293.58,292.82,293.3,6072.0,275.3579,275.8936,275.1794,275.6305,6072.0
2021-02-25 10:30:00,293.16,293.2,291.97,292.79,9364.0,275.4989,275.5365,274.3806,275.1512,9364.0
2021-02-25 10:40:00,292.69,293.07,292.09,292.61,10630.0,275.0572,275.4143,274.4934,274.982,10630.0
2021-02-25 10:50:00,292.36,293.4,292.36,293.14,4752.0,274.7471,275.7245,274.7471,275.4801,4752.0
2021-02-25 11:00:00,292.97,293.61,292.97,293.42,11851.0,275.3204,275.9218,275.3204,275.7432,11851.0
2021-02-25 11:10:00,293.43,293.66,293.2,293.66,4111.0,275.7526,275.9688,275.5365,275.9688,4111.0
2021-02-25 11:20:00,293.62,293.62,292.53,292.54,7815.0,275.9312,275.9312,274.9069,274.9163,7815.0
2021-02-25 11:30:00,292.63,293.17,291.99,292.51,6255.0,275.0008,275.5083,274.3994,274.8881,6255.0
2021-02-25 11:40:00,292.74,292.75,291.5,291.62,16673.0,275.1042,275.1136,273.9389,274.0517,16673.0
2021-02-25 11:50:00,291.74,292.2,291.5,291.8,14219.0,274.1645,274.5967,273.9389,274.2208,14219.0
2021-02-25 12:00:00,291.54,291.98,291.5,291.55,10703.0,273.9765,274.39,273.9389,273.9859,10703.0
2021-02-25 12:10:00,291.67,292.2,291.26,291.26,19075.0,274.0987,274.5967,273.7134,273.7134,19075.0
2021-02-25 12:20:00,291.27,291.86,290.92,291.28,7091.0,273.7228,274.2772,273.3939,273.7322,7091.0
2021-02-25 12:30:00,291.23,291.3,290.61,291.3,12554.0,273.6852,273.751,273.1025,273.751,12554.0
2021-02-25 12:40:00,291.25,291.83,291.02,291.77,5707.0,273.704,274.249,273.4878,274.1926,5707.0
2021-02-25 12:50:00,291.12,291.19,289.73,290.16,9585.0,273.5818,273.6476,272.2755,272.6796,9585.0
2021-02-25 13:00:00,290.08,290.41,289.28,289.63,7196.0,272.6045,272.9146,271.8527,272.1816,7196.0
2021-02-25 13:10:00,289.62,290.37,289.28,290.09,23764.0,272.1722,272.877,271.8527,272.6139,23764.0
2021-02-25 13:20:00,290.08,290.29,289.48,290.11,12322.0,272.6045,272.8018,272.0406,272.6327,12322.0
2021-02-25 13:30:00,290.06,290.53,289.84,290.46,11091.0,272.5857,273.0274,272.3789,272.9616,11091.0
2021-02-25 13:40:00,290.53,290.9,290.23,290.43,10550.0,273.0274,273.3751,272.7454,272.9334,10550.0
2021-02-25 13:50:00,290.36,290.49,289.93,290.38,10461.0,272.8676,272.9898,272.4635,272.8864,10461.0
2021-02-25 14:00:00,290.17,290.67,289.99,290.62,6585.0,272.689,273.1589,272.5199,273.1119,6585.0
2021-02-25 14:10:00,290.54,290.92,290.34,290.89,10214.0,273.0367,273.3939,272.8488,273.3657,10214.0
2021-02-25 14:20:00,291.0,291.84,290.94,291.51,25743.0,273.469,274.2584,273.4127,273.9483,25743.0
2021-02-25 14:30:00,291.51,291.78,290.47,290.5,18032.0,273.9483,274.202,272.971,272.9992,18032.0
2021-02-25 14:40:00,290.52,290.53,289.74,289.91,5036.0,273.018,273.0274,272.2849,272.4447,5036.0
2021-02-25 14:50:00,289.92,290.13,289.47,289.47,8436.0,272.4541,272.6514,272.0312,272.0312,8436.0
2021-02-25 15:00:00,289.36,289.67,288.31,288.35,7158.0,271.9278,272.2192,270.9411,270.9787,7158.0
2021-02-25 15:10:00,288.45,289.05,288.15,288.33,15668.0,271.0727,271.6365,270.7907,270.9599,15668.0
2021-02-25 15:20:00,288.46,289.0,288.18,288.64,16335.0,271.0821,271.5895,270.8189,271.2512,16335.0
2021-02-25 15:30:00,288.62,288.85,288.03,288.71,17664.0,271.2324,271.4486,270.678,271.317,17664.0
2021-02-25 15:40:00,288.82,290.33,288.48,290.21,41102.0,271.4204,272.8394,271.1009,272.7266,41102.0
2021-02-25 15:50:00,290.35,290.78,289.55,289.66,75794.0,272.8582,273.2623,272.1064,272.2098,75794.0
2021-02-26 09:30:00,289.89,290.74,288.25,288.73,72723.0,272.4259,273.2247,270.8847,271.3358,72723.0
2021-02-26 09:40:00,288.73,290.05,288.53,288.93,15946.0,271.3358,272.5763,271.1478,271.5237,15946.0
2021-02-26 09:50:00,288.76,289.05,287.75,287.9,19554.0,271.364,271.6365,270.4148,270.5558,19554.0
2021-02-26 10:00:00,287.81,288.0,286.06,286.42,26282.0,270.4712,270.6498,268.8266,269.165,26282.0
2021-02-26 10:10:00,286.42,287.12,285.87,286.37,15404.0,269.165,269.8228,268.6481,269.118,15404.0
2021-02-26 10:20:00,286.46,286.66,284.46,284.46,28715.0,269.2025,269.3905,267.323,267.323,28715.0
2021-02-26 10:30:00,284.74,285.54,284.14,285.54,21959.0,267.5862,268.338,267.0223,268.338,21959.0
2021-02-26 10:40:00,285.55,286.98,285.55,286.95,8891.0,268.3474,269.6912,268.3474,269.663,8891.0
2021-02-26 10:50:00,286.84,287.78,286.83,287.48,11452.0,269.5597,270.443,269.5503,270.1611,11452.0
2021-02-26 11:00:00,287.66,288.66,287.29,287.98,30269.0,270.3303,271.27,269.9825,270.631,30269.0
2021-02-26 11:10:00,288.01,288.39,287.57,287.59,23462.0,270.6592,271.0163,270.2457,270.2645,23462.0
2021-02-26 11:20:00,287.72,287.74,286.6,286.6,10933.0,270.3866,270.4054,269.3341,269.3341,10933.0
2021-02-26 11:30:00,286.42,288.42,286.4,288.01,13458.0,269.165,271.0445,269.1462,270.6592,13458.0
2021-02-26 11:40:00,287.99,288.31,287.63,287.63,7869.0,270.6404,270.9411,270.3021,270.3021,7869.0
2021-02-26 11:50:00,287.73,288.19,287.61,288.07,9856.0,270.396,270.8283,270.2833,270.7156,9856.0
2021-02-26 12:00:00,288.3,288.5,287.67,288.39,10862.0,270.9317,271.1196,270.3396,271.0163,10862.0
2021-02-26 12:10:00,288.35,289.3,288.26,289.14,8952.0,270.9787,271.8715,270.8941,271.7211,8952.0
2021-02-26 12:20:00,289.35,289.47,288.57,288.74,6130.0,271.9184,272.0312,271.1854,271.3452,6130.0
2021-02-26 12:30:00,288.91,289.49,288.91,289.19,7959.0,271.5049,272.05,271.5049,271.7681,7959.0
2021-02-26 12:40:00,288.99,289.68,288.89,289.59,5129.0,271.5801,272.2286,271.4862,272.144,5129.0
2021-02-26 12:50:00,289.48,289.9,288.75,288.87,6773.0,272.0406,272.4353,271.3546,271.4674,6773.0
2021-02-26 13:00:00,288.67,289.08,288.02,289.08,8167.0,271.2794,271.6647,270.6686,271.6647,8167.0
2021-02-26 13:10:00,288.97,289.29,288.87,289.15,7143.0,271.5613,271.8621,271.4674,271.7305,7143.0
2021-02-26 13:20:00,289.21,289.68,289.19,289.26,5911.0,271.7869,272.2286,271.7681,271.8339,5911.0
2021-02-26 13:30:00,289.41,289.42,288.42,288.61,12230.0,271.9748,271.9842,271.0445,271.223,12230.0
2021-02-26 13:40:00,288.45,288.89,287.57,287.83,7373.0,271.0727,271.4862,270.2457,270.49,7373.0
2021-02-26 13:50:00,287.95,287.95,287.27,287.27,7296.0,270.6028,270.6028,269.9637,269.9637,7296.0
2021-02-26 14:00:00,287.34,287.82,286.77,287.07,12395.0,270.0295,270.4806,269.4939,269.7758,12395.0
2021-02-26 14:10:00,286.98,287.43,286.38,286.4,8946.0,269.6912,270.1141,269.1274,269.1462,8946.0
2021-02-26 14:20:00,286.43,287.05,286.29,286.96,9129.0,269.1744,269.757,269.0428,269.6724,9129.0
2021-02-26 14:30:00,286.87,287.63,286.77,287.24,7859.0,269.5878,270.3021,269.4939,269.9356,7859.0
2021-02-26 14:40:00,287.23,287.46,286.59,287.46,8328.0,269.9262,270.1423,269.3247,270.1423,8328.0
2021-02-26 14:50:00,287.37,287.49,286.91,287.06,10149.0,270.0577,270.1705,269.6254,269.7664,10149.0
2021-02-26 15:00:00,287.13,287.99,287.12,287.92,9380.0,269.8322,270.6404,269.8228,270.5746,9380.0
2021-02-26 15:10:00,287.98,288.04,287.21,287.65,13561.0,270.631,270.6874,269.9074,270.3209,13561.0
2021-02-26 15:20:00,287.69,287.9,286.72,286.73,15390.0,270.3584,270.5558,269.4469,269.4563,15390.0
2021-02-26 15:30:00,286.55,286.76,286.13,286.39,22312.0,269.2871,269.4845,268.8924,269.1368,22312.0
2021-02-26 15:40:00,286.42,288.46,286.26,288.38,21175.0,269.165,271.0821,269.0146,271.0069,21175.0
2021-02-26 15:50:00,288.4,288.4,285.75,285.75,72390.0,271.0257,271.0257,268.5353,268.5353,72390.0
2021-03-01 09:30:00,290.78,291.68,289.4,291.47,55504.0,273.2623,274.1081,271.9654,273.9107,55504.0
2021-03-01 09:40:00,291.67,293.55,291.44,293.35,24823.0,274.0987,275.8654,273.8825,275.6775,24823.0
2021-03-01 09:50:00,293.06,293.06,292.0,292.21,7953.0,275.4049,275.4049,274.4088,274.6061,7953.0
2021-03-01 10:00:00,292.57,292.95,292.0,292.67,9571.0,274.9445,275.3016,274.4088,275.0384,9571.0
2021-03-01 10:10:00,292.83,294.0,292.15,293.59,14210.0,275.1888,276.2883,274.5498,275.903,14210.0
2021-03-01 10:20:00,293.6,293.98,292.61,292.94,9184.0,275.9124,276.2695,274.982,275.2922,9184.0
2021-03-01 10:30:00,292.8,293.55,292.79,293.43,8941.0,275.1606,275.8654,275.1512,275.7526,8941.0
2021-03-01 10:40:00,293.5,293.6,292.99,293.42,7642.0,275.8184,275.9124,275.3392,275.7432,7642.0
2021-03-01 10:50:00,293.37,293.77,293.22,293.65,6529.0,275.6963,276.0722,275.5553,275.9594,6529.0
2021-03-01 11:00:00,293.58,293.67,292.34,293.23,7679.0,275.8936,275.9782,274.7283,275.5647,7679.0
2021-03-01 11:10:00,293.26,293.71,293.03,293.56,8431.0,275.5929,276.0158,275.3767,275.8748,8431.0
2021-03-01 11:20:00,293.6,293.72,293.37,293.5,9403.0,275.9124,276.0252,275.6963,275.8184,9403.0
2021-03-01 11:30:00,293.42,293.5,292.8,293.09,5225.0,275.7432,275.8184,275.1606,275.4331,5225.0
2021-03-01 11:40:00,293.07,293.72,293.07,293.67,7873.0,275.4143,276.0252,275.4143,275.9782,7873.0
2021-03-01 11:50:00,293.58,293.65,293.2,293.38,5986.0,275.8936,275.9594,275.5365,275.7057,5986.0
2021-03-01 12:00:00,293.46,293.72,293.37,293.72,5692.0,275.7808,276.0252,275.6963,276.0252,5692.0
2021-03-01 12:10:00,293.67,293.74,292.79,292.97,6781.0,275.9782,276.044,275.1512,275.3204,6781.0
2021-03-01 12:20:00,292.97,293.42,292.84,293.13,6232.0,275.3204,275.7432,275.1982,275.4707,6232.0
2021-03-01 12:30:00,293.28,293.28,292.96,293.1,5165.0,275.6117,275.6117,275.311,275.4425,5165.0
2021-03-01 12:40:00,293.09,293.09,292.72,293.06,4034.0,275.4331,275.4331,275.0854,275.4049,4034.0
2021-03-01 12:50:00,293.03,293.03,292.26,292.26,6379.0,275.3767,275.3767,274.6531,274.6531,6379.0
2021-03-01 13:00:00,292.39,293.05,292.13,292.81,7008.0,274.7753,275.3955,274.531,275.17,7008.0
2021-03-01 13:10:00,292.68,292.97,292.49,292.93,6287.0,275.0478,275.3204,274.8693,275.2828,6287.0
2021-03-01 13:20:00,292.89,293.09,292.89,293.05,3038.0,275.2452,275.4331,275.2452,275.3955,3038.0
2021-03-01 13:30:00,293.11,293.92,293.1,293.87,5451.0,275.4519,276.2131,275.4425,276.1661,5451.0
2021-03-01 13:40:00,293.89,294.5,293.82,293.98,10031.0,276.1849,276.7582,276.1191,276.2695,10031.0
2021-03-01 13:50:00,293.87,294.27,293.87,294.23,4017.0,276.1661,276.542,276.1661,276.5044,4017.0
2021-03-01 14:00:00,294.34,295.41,294.22,294.95,11206.0,276.6078,277.6134,276.4951,277.1811,11206.0
2021-03-01 14:10:00,294.91,295.13,294.67,294.99,10340.0,277.1435,277.3502,276.9179,277.2187,10340.0
2021-03-01 14:20:00,294.99,295.81,294.99,295.05,10693.0,277.2187,277.9893,277.2187,277.275,10693.0
2021-03-01 14:30:00,295.13,295.43,295.0,295.02,6088.0,277.3502,277.6322,277.2281,277.2469,6088.0
2021-03-01 14:40:00,295.06,295.24,295.01,295.07,7546.0,277.2844,277.4536,277.2375,277.2938,7546.0
2021-03-01 14:50:00,295.09,295.49,294.78,294.8,7921.0,277.3126,277.6885,277.0213,277.0401,7921.0
2021-03-01 15:00:00,294.86,295.11,294.73,294.78,6010.0,277.0965,277.3314,276.9743,277.0213,6010.0
2021-03-01 15:10:00,294.85,295.04,294.47,294.47,7540.0,277.0871,277.2657,276.73,276.73,7540.0
2021-03-01 15:20:00,294.5,295.12,294.42,294.44,11939.0,276.7582,277.3408,276.683,276.7018,11939.0
2021-03-01 15:30:00,294.45,294.5,293.43,293.52,18448.0,276.7112,276.7582,275.7526,275.8372,18448.0
2021-03-01 15:40:00,293.55,293.86,293.15,293.15,38006.0,275.8654,276.1567,275.4895,275.4895,38006.0
2021-03-01 15:50:00,293.08,293.96,292.85,293.85,104455.0,275.4237,276.2507,275.2076,276.1473,104455.0
2021-03-02 09:30:00,294.2,296.56,293.99,296.56,59000.0,276.4763,278.6941,276.2789,278.6941,59000.0
2021-03-02 09:40:00,296.55,297.7,295.7,296.92,76444.0,278.6847,279.7654,277.8859,279.0324,76444.0
2021-03-02 09:50:00,296.68,296.68,295.25,296.56,19412.0,278.8069,278.8069,277.463,278.6941,19412.0
2021-03-02 10:00:00,296.17,296.55,295.49,296.28,12431.0,278.3276,278.6847,277.6885,278.4309,12431.0
2021-03-02 10:10:00,296.32,297.05,295.49,296.07,49575.0,278.4685,279.1546,277.6885,278.2336,49575.0
2021-03-02 10:20:00,296.4,296.88,292.65,292.65,37310.0,278.5437,278.9948,275.0196,275.0196,37310.0
2021-03-02 10:30:00,292.96,293.52,292.21,292.46,12376.0,275.311,275.8372,274.6061,274.8411,12376.0
2021-03-02 10:40:00,292.46,292.86,291.08,292.43,25737.0,274.8411,275.217,273.5442,274.8129,25737.0
2021-03-02 10:50:00,292.5,292.69,291.69,291.81,12354.0,274.8787,275.0572,274.1175,274.2302,12354.0
2021-03-02 11:00:00,292.0,292.26,291.58,291.64,8902.0,274.4088,274.6531,274.0141,274.0705,8902.0
2021-03-02 11:10:00,291.58,291.6,291.11,291.19,5968.0,274.0141,274.0329,273.5724,273.6476,5968.0
2021-03-02 11:20:00,291.11,291.55,290.79,291.55,10449.0,273.5724,273.9859,273.2717,273.9859,10449.0
2021-03-02 11:30:00,291.44,291.46,290.25,290.33,11812.0,273.8825,273.9013,272.7642,272.8394,11812.0
2021-03-02 11:40:00,290.31,291.74,290.0,291.71,7941.0,272.8206,274.1645,272.5293,274.1363,7941.0
2021-03-02 11:50:00,291.63,291.83,291.32,291.46,6765.0,274.0611,274.249,273.7698,273.9013,6765.0
2021-03-02 12:00:00,291.45,292.57,291.45,292.12,8364.0,273.8919,274.9445,273.8919,274.5216,8364.0
2021-03-02 12:10:00,292.29,293.0,292.23,292.73,9615.0,274.6813,275.3485,274.6249,275.0948,9615.0
2021-03-02 12:20:00,292.78,293.25,292.38,292.49,10811.0,275.1418,275.5835,274.7659,274.8693,10811.0
2021-03-02 12:30:00,292.14,293.45,292.14,293.2,8921.0,274.5404,275.7714,274.5404,275.5365,8921.0
2021-03-02 12:40:00,293.26,293.73,293.05,293.51,6945.0,275.5929,276.0346,275.3955,275.8278,6945.0
2021-03-02 12:50:00,293.36,293.7,292.73,292.73,6710.0,275.6869,276.0064,275.0948,275.0948,6710.0
2021-03-02 13:00:00,292.8,293.69,292.75,292.9,4601.0,275.1606,275.997,275.1136,275.2546,4601.0
2021-03-02 13:10:00,292.79,293.35,292.74,293.05,7314.0,275.1512,275.6775,275.1042,275.3955,7314.0
2021-03-02 13:20:00,292.97,293.32,292.9,293.17,5114.0,275.3204,275.6493,275.2546,275.5083,5114.0
2021-03-02 13:30:00,293.13,293.59,293.13,293.59,11418.0,275.4707,275.903,275.4707,275.903,11418.0
2021-03-02 13:40:00,293.63,293.64,293.18,293.46,7273.0,275.9406,275.95,275.5177,275.7808,7273.0
2021-03-02 13:50:00,293.29,293.35,292.98,293.09,6384.0,275.6211,275.6775,275.3298,275.4331,6384.0
2021-03-02 14:00:00,293.25,293.46,292.78,292.9,7428.0,275.5835,275.7808,275.1418,275.2546,7428.0
2021-03-02 14:10:00,292.77,292.78,292.44,292.57,11471.0,275.1324,275.1418,274.8223,274.9445,11471.0
2021-03-02 14:20:00,292.68,293.37,292.6,292.78,16470.0,275.0478,275.6963,274.9726,275.1418,16470.0
2021-03-02 14:30:00,292.88,293.19,292.6,292.83,6222.0,275.2358,275.5271,274.9726,275.1888,6222.0
2021-03-02 14:40:00,292.93,293.74,292.93,293.69,9700.0,275.2828,276.044,275.2828,275.997,9700.0
2021-03-02 14:50:00,293.85,293.96,293.44,293.44,10476.0,276.1473,276.2507,275.762,275.762,10476.0
2021-03-02 15:00:00,293.45,293.59,292.89,293.15,6966.0,275.7714,275.903,275.2452,275.4895,6966.0
2021-03-02 15:10:00,293.12,293.33,292.23,292.23,14097.0,275.4613,275.6587,274.6249,274.6249,14097.0
2021-03-02 15:20:00,292.29,292.97,291.9,292.07,13702.0,274.6813,275.3204,274.3148,274.4746,13702.0
2021-03-02 15:30:00,292.03,292.29,291.23,291.73,27741.0,274.437,274.6813,273.6852,274.1551,27741.0
2021-03-02 15:40:00,291.56,291.77,290.8,290.81,38543.0,273.9953,274.1926,273.2811,273.2905,38543.0
2021-03-02 15:50:00,290.89,290.95,289.36,289.6,139143.0,273.3657,273.422,271.9278,272.1534,139143.0
2021-03-03 09:30:00,289.57,290.82,288.84,290.61,68832.0,272.1252,273.2999,271.4392,273.1025,68832.0
2021-03-03 09:40:00,290.7,291.44,289.82,291.22,22580.0,273.1871,273.8825,272.3601,273.6758,22580.0
2021-03-03 09:50:00,291.17,292.0,289.53,289.63,57598.0,273.6288,274.4088,272.0876,272.1816,57598.0
2021-03-03 10:00:00,289.44,290.73,289.44,290.62,23568.0,272.003,273.2153,272.003,273.1119,23568.0
2021-03-03 10:10:00,290.52,291.09,289.78,291.09,21496.0,273.018,273.5536,272.3225,273.5536,21496.0
2021-03-03 10:20:00,290.85,292.49,290.85,292.03,17916.0,273.3281,274.8693,273.3281,274.437,17916.0
2021-03-03 10:30:00,291.93,292.89,291.06,292.61,31140.0,274.343,275.2452,273.5254,274.982,31140.0
2021-03-03 10:40:00,292.72,292.88,291.31,291.31,30155.0,275.0854,275.2358,273.7604,273.7604,30155.0
2021-03-03 10:50:00,291.2,291.64,290.62,291.44,26375.0,273.657,274.0705,273.1119,273.8825,26375.0
2021-03-03 11:00:00,291.39,292.67,291.35,292.53,23842.0,273.8355,275.0384,273.798,274.9069,23842.0
2021-03-03 11:10:00,292.43,293.45,292.2,293.45,14004.0,274.8129,275.7714,274.5967,275.7714,14004.0
2021-03-03 11:20:00,293.38,293.57,292.91,293.54,38947.0,275.7057,275.8842,275.264,275.856,38947.0
2021-03-03 11:30:00,293.33,293.56,292.56,292.56,13772.0,275.6587,275.8748,274.9351,274.9351,13772.0
2021-03-03 11:40:00,292.43,292.89,292.27,292.79,7171.0,274.8129,275.2452,274.6625,275.1512,7171.0
2021-03-03 11:50:00,292.65,292.97,291.93,292.03,21624.0,275.0196,275.3204,274.343,274.437,21624.0
2021-03-03 12:00:00,292.06,292.27,291.47,291.64,7862.0,274.4652,274.6625,273.9107,274.0705,7862.0
2021-03-03 12:10:00,291.55,291.72,290.95,291.25,25325.0,273.9859,274.1457,273.422,273.704,25325.0
2021-03-03 12:20:00,291.32,291.64,290.7,291.64,16181.0,273.7698,274.0705,273.1871,274.0705,16181.0
2021-03-03 12:30:00,291.55,291.55,290.55,290.93,22848.0,273.9859,273.9859,273.0461,273.4033,22848.0
2021-03-03 12:40:00,290.93,291.54,290.68,291.46,14541.0,273.4033,273.9765,273.1683,273.9013,14541.0
2021-03-03 12:50:00,291.6,291.61,290.75,291.32,20092.0,274.0329,274.0423,273.2341,273.7698,20092.0
2021-03-03 13:00:00,291.23,291.53,290.76,291.53,12465.0,273.6852,273.9671,273.2435,273.9671,12465.0
2021-03-03 13:10:00,291.43,292.44,291.18,292.44,16694.0,273.8731,274.8223,273.6382,274.8223,16694.0
2021-03-03 13:20:00,292.43,292.59,292.05,292.18,19249.0,274.8129,274.9632,274.4558,274.5779,19249.0
2021-03-03 13:30:00,292.18,293.1,291.99,293.09,30012.0,274.5779,275.4425,274.3994,275.4331,30012.0
2021-03-03 13:40:00,293.09,293.48,292.9,292.94,28959.0,275.4331,275.7996,275.2546,275.2922,28959.0
2021-03-03 13:50:00,292.94,293.85,292.87,293.31,19655.0,275.2922,276.1473,275.2264,275.6399,19655.0
2021-03-03 14:00:00,293.45,293.54,292.69,292.71,33352.0,275.7714,275.856,275.0572,275.076,33352.0
2021-03-03 14:10:00,292.82,293.48,292.58,293.45,54389.0,275.1794,275.7996,274.9539,275.7714,54389.0
2021-03-03 14:20:00,293.57,293.96,292.87,292.99,53146.0,275.8842,276.2507,275.2264,275.3392,53146.0
2021-03-03 14:30:00,292.99,293.08,291.9,292.36,23767.0,275.3392,275.4237,274.3148,274.7471,23767.0
2021-03-03 14:40:00,292.0,292.76,291.32,292.09,11082.0,274.4088,275.123,273.7698,274.4934,11082.0
2021-03-03 14:50:00,292.07,292.09,291.28,291.65,13069.0,274.4746,274.4934,273.7322,274.0799,13069.0
2021-03-03 15:00:00,291.64,292.46,291.27,292.25,12984.0,274.0705,274.8411,273.7228,274.6437,12984.0
2021-03-03 15:10:00,292.47,292.82,292.19,292.65,19557.0,274.8505,275.1794,274.5873,275.0196,19557.0
2021-03-03 15:20:00,292.68,292.75,291.42,291.68,40468.0,275.0478,275.1136,273.8637,274.1081,40468.0
2021-03-03 15:30:00,291.55,292.14,291.19,291.57,25348.0,273.9859,274.5404,273.6476,274.0047,25348.0
2021-03-03 15:40:00,291.69,292.09,291.15,291.3,18733.0,274.1175,274.4934,273.61,273.751,18733.0
2021-03-03 15:50:00,291.44,291.46,289.5,289.63,75138.0,273.8825,273.9013,272.0594,272.1816,75138.0
2021-03-04 09:30:00,289.59,291.48,289.54,291.03,37970.0,272.144,273.9201,272.097,273.4972,37970.0
2021-03-04 09:40:00,291.69,291.69,290.0,290.06,38591.0,274.1175,274.1175,272.5293,272.5857,38591.0
2021-03-04 09:50:00,289.68,290.55,289.2,289.26,18676.0,272.2286,273.0461,271.7775,271.8339,18676.0
2021-03-04 10:00:00,289.28,289.28,287.21,287.46,25840.0,271.8527,271.8527,269.9074,270.1423,25840.0
2021-03-04 10:10:00,287.32,288.02,286.84,286.94,35093.0,270.0107,270.6686,269.5597,269.6536,35093.0
2021-03-04 10:20:00,286.73,288.28,286.66,288.0,9626.0,269.4563,270.9129,269.3905,270.6498,9626.0
2021-03-04 10:30:00,287.98,288.71,287.69,288.6,32410.0,270.631,271.317,270.3584,271.2136,32410.0
2021-03-04 10:40:00,288.49,289.01,288.39,288.86,9395.0,271.1102,271.5989,271.0163,271.458,9395.0
2021-03-04 10:50:00,288.83,288.83,287.69,288.8,15848.0,271.4298,271.4298,270.3584,271.4016,15848.0
2021-03-04 11:00:00,288.66,289.66,288.64,289.44,25080.0,271.27,272.2098,271.2512,272.003,25080.0
2021-03-04 11:10:00,289.46,289.52,288.39,288.98,30664.0,272.0218,272.0782,271.0163,271.5707,30664.0
2021-03-04 11:20:00,288.78,289.6,288.77,289.47,20754.0,271.3828,272.1534,271.3734,272.0312,20754.0
2021-03-04 11:30:00,289.46,289.84,289.24,289.84,4750.0,272.0218,272.3789,271.8151,272.3789,4750.0
2021-03-04 11:40:00,289.78,290.64,289.77,290.31,8384.0,272.3225,273.1307,272.3131,272.8206,8384.0
2021-03-04 11:50:00,290.29,290.63,290.07,290.59,10209.0,272.8018,273.1213,272.5951,273.0837,10209.0
2021-03-04 12:00:00,290.67,291.4,290.66,291.37,9671.0,273.1589,273.8449,273.1495,273.8167,9671.0
2021-03-04 12:10:00,291.41,291.46,290.14,290.72,20238.0,273.8543,273.9013,272.6608,273.2059,20238.0
2021-03-04 12:20:00,290.97,291.18,288.88,289.56,15806.0,273.4408,273.6382,271.4768,272.1158,15806.0
2021-03-04 12:30:00,289.37,289.83,288.91,289.82,21026.0,271.9372,272.3695,271.5049,272.3601,21026.0
2021-03-04 12:40:00,289.8,290.24,289.05,289.18,13578.0,272.3413,272.7548,271.6365,271.7587,13578.0
2021-03-04 12:50:00,289.1,289.63,288.25,288.45,28620.0,271.6835,272.1816,270.8847,271.0727,28620.0
2021-03-04 13:00:00,288.44,289.22,287.56,287.92,37215.0,271.0633,271.7963,270.2363,270.5746,37215.0
2021-03-04 13:10:00,287.77,287.98,286.69,286.81,28961.0,270.4336,270.631,269.4187,269.5315,28961.0
2021-03-04 13:20:00,286.73,286.73,285.29,285.63,57306.0,269.4563,269.4563,268.103,268.4225,57306.0
2021-03-04 13:30:00,285.72,286.71,284.89,285.85,20904.0,268.5071,269.4375,267.7271,268.6293,20904.0
2021-03-04 13:40:00,285.83,286.18,285.15,285.36,15881.0,268.6105,268.9394,267.9715,268.1688,15881.0
2021-03-04 13:50:00,285.19,285.52,283.95,284.22,25872.0,268.0091,268.3192,266.8438,267.0975,25872.0
2021-03-04 14:00:00,284.2,285.42,284.16,285.26,11600.0,267.0787,268.2252,267.0411,268.0748,11600.0
2021-03-04 14:10:00,285.17,285.57,284.39,284.55,13073.0,267.9903,268.3662,267.2572,267.4076,13073.0
2021-03-04 14:20:00,284.7,285.37,284.4,284.88,32859.0,267.5486,268.1782,267.2666,267.7177,32859.0
2021-03-04 14:30:00,284.8,284.88,283.95,284.34,19308.0,267.6425,267.7177,266.8438,267.2103,19308.0
2021-03-04 14:40:00,284.42,285.74,284.42,285.34,12247.0,267.2854,268.5259,267.2854,268.15,12247.0
2021-03-04 14:50:00,285.45,285.74,284.68,285.37,16797.0,268.2534,268.5259,267.5298,268.1782,16797.0
2021-03-04 15:00:00,285.39,285.54,284.9,285.41,25295.0,268.197,268.338,267.7365,268.2158,25295.0
2021-03-04 15:10:00,285.33,285.98,284.97,285.21,20802.0,268.1406,268.7515,267.8023,268.0278,20802.0
2021-03-04 15:20:00,285.28,285.98,284.97,285.68,21392.0,268.0936,268.7515,267.8023,268.4695,21392.0
2021-03-04 15:30:00,285.68,286.27,285.22,285.48,22949.0,268.4695,269.024,268.0372,268.2816,22949.0
2021-03-04 15:40:00,285.4,286.29,285.03,285.25,39132.0,268.2064,269.0428,267.8587,268.0654,39132.0
2021-03-04 15:50:00,285.47,285.66,283.72,285.19,100416.0,268.2722,268.4507,266.6276,268.0091,100416.0
2021-03-05 09:30:00,287.86,287.94,285.76,285.76,33783.0,270.5182,270.5934,268.5447,268.5447,33783.0
2021-03-05 09:40:00,286.41,287.62,286.41,286.5,12079.0,269.1556,270.2927,269.1556,269.2401,12079.0
2021-03-05 09:50:00,285.93,287.38,285.75,287.38,11652.0,268.7045,270.0671,268.5353,270.0671,11652.0
2021-03-05 10:00:00,287.04,289.65,286.53,288.97,20819.0,269.7476,272.2004,269.2683,271.5613,20819.0
2021-03-05 10:10:00,288.6,289.05,286.6,288.21,15748.0,271.2136,271.6365,269.3341,270.8471,15748.0
2021-03-05 10:20:00,288.16,288.71,287.09,287.1,13564.0,270.8001,271.317,269.7946,269.804,13564.0
2021-03-05 10:30:00,287.16,287.58,285.55,286.11,24192.0,269.8604,270.2551,268.3474,268.8736,24192.0
2021-03-05 10:40:00,285.96,287.57,285.96,287.42,21856.0,268.7327,270.2457,268.7327,270.1047,21856.0
2021-03-05 10:50:00,287.24,287.78,286.32,286.6,18097.0,269.9356,270.443,269.071,269.3341,18097.0
2021-03-05 11:00:00,286.59,287.2,286.33,286.89,8767.0,269.3247,269.898,269.0804,269.6066,8767.0
2021-03-05 11:10:00,287.07,287.99,286.93,286.94,15450.0,269.7758,270.6404,269.6442,269.6536,15450.0
2021-03-05 11:20:00,286.96,287.22,285.48,285.53,34330.0,269.6724,269.9168,268.2816,268.3286,34330.0
2021-03-05 11:30:00,285.53,286.93,285.44,286.56,21951.0,268.3286,269.6442,268.244,269.2965,21951.0
2021-03-05 11:40:00,286.2,287.75,286.08,286.52,17308.0,268.9582,270.4148,268.8454,269.2589,17308.0
2021-03-05 11:50:00,286.51,287.94,286.25,287.53,12984.0,269.2495,270.5934,269.0052,270.2081,12984.0
2021-03-05 12:00:00,287.52,288.27,286.49,286.64,12258.0,270.1987,270.9035,269.2307,269.3717,12258.0
2021-03-05 12:10:00,286.57,287.27,286.42,286.88,12107.0,269.3059,269.9637,269.165,269.5972,12107.0
2021-03-05 12:20:00,286.9,287.41,286.65,287.32,11849.0,269.616,270.0953,269.3811,270.0107,11849.0
2021-03-05 12:30:00,287.33,288.69,287.32,288.58,13016.0,270.0201,271.2982,270.0107,271.1948,13016.0
2021-03-05 12:40:00,288.81,289.71,288.3,289.49,9855.0,271.411,272.2568,270.9317,272.05,9855.0
2021-03-05 12:50:00,289.44,289.76,289.24,289.66,9976.0,272.003,272.3037,271.8151,272.2098,9976.0
2021-03-05 13:00:00,289.82,290.15,288.61,289.22,31325.0,272.3601,272.6702,271.223,271.7963,31325.0
2021-03-05 13:10:00,289.14,290.74,288.75,290.32,9380.0,271.7211,273.2247,271.3546,272.83,9380.0
2021-03-05 13:20:00,290.13,291.01,289.95,290.34,8741.0,272.6514,273.4784,272.4823,272.8488,8741.0
2021-03-05 13:30:00,290.65,291.2,290.13,290.19,21493.0,273.1401,273.657,272.6514,272.7078,21493.0
2021-03-05 13:40:00,290.28,290.99,290.2,290.51,22441.0,272.7924,273.4596,272.7172,273.0086,22441.0
2021-03-05 13:50:00,290.6,290.86,289.77,290.31,13645.0,273.0931,273.3375,272.3131,272.8206,13645.0
2021-03-05 14:00:00,290.55,290.78,289.55,289.68,7220.0,273.0461,273.2623,272.1064,272.2286,7220.0
2021-03-05 14:10:00,289.76,290.19,289.37,290.19,10342.0,272.3037,272.7078,271.9372,272.7078,10342.0
2021-03-05 14:20:00,290.01,291.57,289.9,291.57,8890.0,272.5387,274.0047,272.4353,274.0047,8890.0
2021-03-05 14:30:00,291.94,292.23,291.43,292.01,7688.0,274.3524,274.6249,273.8731,274.4182,7688.0
2021-03-05 14:40:00,292.11,292.31,291.58,292.18,12047.0,274.5122,274.7001,274.0141,274.5779,12047.0
2021-03-05 14:50:00,292.18,292.57,292.04,292.57,10376.0,274.5779,274.9445,274.4464,274.9445,10376.0
2021-03-05 15:00:00,292.64,292.66,291.36,291.4,12373.0,275.0102,275.029,273.8073,273.8449,12373.0
2021-03-05 15:10:00,291.47,292.25,291.26,291.71,12385.0,273.9107,274.6437,273.7134,274.1363,12385.0
2021-03-05 15:20:00,291.59,292.76,291.59,292.32,12797.0,274.0235,275.123,274.0235,274.7095,12797.0
2021-03-05 15:30:00,292.45,293.23,292.41,292.97,19400.0,274.8317,275.5647,274.7941,275.3204,19400.0
2021-03-05 15:40:00,293.0,293.14,292.24,292.96,37194.0,275.3485,275.4801,274.6343,275.311,37194.0
2021-03-05 15:50:00,293.08,293.74,292.59,292.9,65621.0,275.4237,276.044,274.9632,275.2546,65621.0
2021-03-08 09:30:00,283.0,286.0,279.79,281.47,251101.0,265.951,268.7703,262.9344,264.5132,251101.0
2021-03-08 09:40:00,281.15,283.4,280.77,282.44,87462.0,264.2124,266.3269,263.8553,265.4247,87462.0
2021-03-08 09:50:00,282.56,282.64,278.28,280.24,107982.0,265.5375,265.6127,261.5153,263.3573,107982.0
2021-03-08 10:00:00,281.02,281.14,279.26,279.83,56567.0,264.0903,264.203,262.4363,262.972,56567.0
2021-03-08 10:10:00,279.94,281.74,279.68,281.69,59918.0,263.0753,264.7669,262.831,264.7199,59918.0
2021-03-08 10:20:00,281.67,283.74,281.67,283.0,101852.0,264.7011,266.6464,264.7011,265.951,101852.0
2021-03-08 10:30:00,282.99,283.1,281.68,282.0,30967.0,265.9416,266.045,264.7105,265.0112,30967.0
2021-03-08 10:40:00,281.97,282.16,281.25,281.84,25684.0,264.983,265.1616,264.3064,264.8609,25684.0
2021-03-08 10:50:00,281.84,282.56,281.84,282.36,26035.0,264.8609,265.5375,264.8609,265.3495,26035.0
2021-03-08 11:00:00,282.39,282.75,282.03,282.23,17070.0,265.3777,265.716,265.0394,265.2274,17070.0
2021-03-08 11:10:00,282.26,283.0,281.82,283.0,17641.0,265.2556,265.951,264.8421,265.951,17641.0
2021-03-08 11:20:00,282.94,283.01,282.41,282.79,14487.0,265.8946,265.9604,265.3965,265.7536,14487.0
2021-03-08 11:30:00,282.88,283.04,282.66,282.94,31031.0,265.8382,265.9886,265.6315,265.8946,31031.0
2021-03-08 11:40:00,282.94,283.04,282.28,282.41,15780.0,265.8946,265.9886,265.2744,265.3965,15780.0
2021-03-08 11:50:00,282.46,282.96,282.12,282.91,21721.0,265.4435,265.9134,265.124,265.8664,21721.0
2021-03-08 12:00:00,282.97,283.05,282.27,283.01,28285.0,265.9228,265.998,265.265,265.9604,28285.0
2021-03-08 12:10:00,282.92,283.05,282.64,282.91,26435.0,265.8758,265.998,265.6127,265.8664,26435.0
2021-03-08 12:20:00,282.96,284.4,282.82,283.99,74015.0,265.9134,267.2666,265.7818,266.8813,74015.0
2021-03-08 12:30:00,284.22,285.0,284.21,284.71,24093.0,267.0975,267.8305,267.0881,267.558,24093.0
2021-03-08 12:40:00,284.71,285.13,284.24,284.38,20394.0,267.558,267.9527,267.1163,267.2479,20394.0
2021-03-08 12:50:00,284.33,284.57,283.9,284.38,13702.0,267.2009,267.4264,266.7968,267.2479,13702.0
2021-03-08 13:00:00,284.36,286.5,284.33,285.73,41332.0,267.2291,269.2401,267.2009,268.5165,41332.0
2021-03-08 13:10:00,285.66,286.0,285.09,285.13,29738.0,268.4507,268.7703,267.9151,267.9527,29738.0
2021-03-08 13:20:00,285.01,285.27,284.62,284.8,14616.0,267.8399,268.0842,267.4734,267.6425,14616.0
2021-03-08 13:30:00,284.91,285.03,284.0,284.32,24079.0,267.7459,267.8587,266.8907,267.1915,24079.0
2021-03-08 13:40:00,284.3,284.52,283.92,284.01,15563.0,267.1727,267.3794,266.8156,266.9001,15563.0
2021-03-08 13:50:00,283.89,284.07,283.0,283.18,16934.0,266.7874,266.9565,265.951,266.1201,16934.0
2021-03-08 14:00:00,283.25,283.8,283.25,283.65,18950.0,266.1859,266.7028,266.1859,266.5618,18950.0
2021-03-08 14:10:00,283.58,284.14,283.46,283.75,15962.0,266.496,267.0223,266.3833,266.6558,15962.0
2021-03-08 14:20:00,283.65,284.32,283.48,283.83,19680.0,266.5618,267.1915,266.4021,266.731,19680.0
2021-03-08 14:30:00,283.82,283.87,282.74,282.78,18465.0,266.7216,266.7686,265.7067,265.7442,18465.0
2021-03-08 14:40:00,282.83,282.88,282.51,282.79,13906.0,265.7912,265.8382,265.4905,265.7536,13906.0
2021-03-08 14:50:00,282.86,283.43,282.85,283.01,20274.0,265.8194,266.3551,265.81,265.9604,20274.0
2021-03-08 15:00:00,283.03,283.07,282.24,282.64,21568.0,265.9792,266.0168,265.2368,265.6127,21568.0
2021-03-08 15:10:00,282.69,283.42,282.41,282.46,23181.0,265.6597,266.3457,265.3965,265.4435,23181.0
2021-03-08 15:20:00,282.46,282.89,281.71,281.71,36527.0,265.4435,265.8476,264.7387,264.7387,36527.0
2021-03-08 15:30:00,281.79,282.4,281.7,282.11,49444.0,264.8139,265.3871,264.7293,265.1146,49444.0
2021-03-08 15:40:00,282.16,282.25,280.67,281.22,70144.0,265.1616,265.2462,263.7614,264.2782,70144.0
2021-03-08 15:50:00,281.35,281.9,279.94,280.0,168554.0,264.4004,264.9173,263.0753,263.1317,168554.0
2021-03-09 09:30:00,284.73,285.58,282.32,282.67,128547.0,267.5768,268.3756,265.312,265.6409,128547.0
2021-03-09 09:40:00,282.81,282.92,279.81,280.54,37335.0,265.7724,265.8758,262.9532,263.6392,37335.0
2021-03-09 09:50:00,280.54,281.22,279.36,280.77,32546.0,263.6392,264.2782,262.5303,263.8553,32546.0
2021-03-09 10:00:00,280.76,282.0,280.57,281.55,60776.0,263.8459,265.0112,263.6674,264.5883,60776.0
2021-03-09 10:10:00,281.5,282.44,280.69,281.82,58690.0,264.5414,265.4247,263.7802,264.8421,58690.0
2021-03-09 10:20:00,281.65,282.14,281.5,282.09,52474.0,264.6823,265.1428,264.5414,265.0958,52474.0
2021-03-09 10:30:00,282.01,283.59,281.75,283.2,57845.0,265.0206,266.5054,264.7763,266.1389,57845.0
2021-03-09 10:40:00,283.23,283.38,281.85,282.07,20939.0,266.1671,266.3081,264.8703,265.077,20939.0
2021-03-09 10:50:00,281.99,283.58,281.69,283.5,69287.0,265.0018,266.496,264.7199,266.4209,69287.0
2021-03-09 11:00:00,283.49,283.8,282.76,282.97,29669.0,266.4115,266.7028,265.7254,265.9228,29669.0
2021-03-09 11:10:00,282.93,283.43,282.8,282.88,13535.0,265.8852,266.3551,265.763,265.8382,13535.0
2021-03-09 11:20:00,282.94,283.01,282.37,282.55,15617.0,265.8946,265.9604,265.3589,265.5281,15617.0
2021-03-09 11:30:00,282.55,282.61,282.16,282.34,11993.0,265.5281,265.5845,265.1616,265.3307,11993.0
2021-03-09 11:40:00,282.4,282.5,281.65,281.95,16720.0,265.3871,265.4811,264.6823,264.9642,16720.0
2021-03-09 11:50:00,281.98,282.29,281.83,282.11,12982.0,264.9924,265.2838,264.8515,265.1146,12982.0
2021-03-09 12:00:00,282.11,282.38,281.98,282.02,27760.0,265.1146,265.3683,264.9924,265.03,27760.0
2021-03-09 12:10:00,282.08,282.5,281.85,282.01,19163.0,265.0864,265.4811,264.8703,265.0206,19163.0
2021-03-09 12:20:00,281.85,282.07,281.77,281.77,18163.0,264.8703,265.077,264.7951,264.7951,18163.0
2021-03-09 12:30:00,281.82,282.0,281.32,281.64,11274.0,264.8421,265.0112,264.3722,264.6729,11274.0
2021-03-09 12:40:00,281.56,281.66,280.92,281.01,8090.0,264.5977,264.6917,263.9963,264.0809,8090.0
2021-03-09 12:50:00,280.92,280.99,280.36,280.62,15220.0,263.9963,264.0621,263.47,263.7144,15220.0
2021-03-09 13:00:00,280.68,281.1,280.34,281.1,21391.0,263.7708,264.1655,263.4512,264.1655,21391.0
2021-03-09 13:10:00,281.04,281.14,280.6,280.81,24533.0,264.1091,264.203,263.6956,263.8929,24533.0
2021-03-09 13:20:00,280.73,280.73,280.19,280.51,15892.0,263.8177,263.8177,263.3103,263.611,15892.0
2021-03-09 13:30:00,280.51,281.0,280.5,280.89,13996.0,263.611,264.0715,263.6016,263.9681,13996.0
2021-03-09 13:40:00,280.97,281.52,280.86,280.95,12525.0,264.0433,264.5601,263.9399,264.0245,12525.0
2021-03-09 13:50:00,280.91,281.25,280.56,281.04,40869.0,263.9869,264.3064,263.658,264.1091,40869.0
2021-03-09 14:00:00,281.04,281.04,280.46,280.54,10132.0,264.1091,264.1091,263.564,263.6392,10132.0
2021-03-09 14:10:00,280.56,281.11,280.26,280.76,46128.0,263.658,264.1748,263.3761,263.8459,46128.0
2021-03-09 14:20:00,280.69,282.11,280.43,282.06,32235.0,263.7802,265.1146,263.5358,265.0676,32235.0
2021-03-09 14:30:00,282.18,282.44,281.54,281.68,20356.0,265.1804,265.4247,264.5789,264.7105,20356.0
2021-03-09 14:40:00,281.6,281.81,281.46,281.46,13412.0,264.6353,264.8327,264.5038,264.5038,13412.0
2021-03-09 14:50:00,281.5,281.75,281.35,281.5,17724.0,264.5414,264.7763,264.4004,264.5414,17724.0
2021-03-09 15:00:00,281.55,282.08,281.41,281.72,47240.0,264.5883,265.0864,264.4568,264.7481,47240.0
2021-03-09 15:10:00,281.79,282.0,281.44,281.56,13021.0,264.8139,265.0112,264.485,264.5977,13021.0
2021-03-09 15:20:00,281.55,281.59,280.81,280.81,80189.0,264.5883,264.6259,263.8929,263.8929,80189.0
2021-03-09 15:30:00,280.91,281.7,280.88,281.57,55418.0,263.9869,264.7293,263.9587,264.6071,55418.0
2021-03-09 15:40:00,281.49,281.78,280.78,280.99,57807.0,264.532,264.8045,263.8647,264.0621,57807.0
2021-03-09 15:50:00,280.92,280.95,279.8,280.25,115027.0,263.9963,264.0245,262.9438,263.3667,115027.0
2021-03-10 09:30:00,281.77,283.26,281.3,282.46,39045.0,264.7951,266.1953,264.3534,265.4435,39045.0
2021-03-10 09:40:00,282.34,282.57,281.57,282.03,16565.0,265.3307,265.5469,264.6071,265.0394,16565.0
2021-03-10 09:50:00,282.04,282.64,281.77,282.01,14541.0,265.0488,265.6127,264.7951,265.0206,14541.0
2021-03-10 10:00:00,282.19,282.57,281.79,282.06,29804.0,265.1898,265.5469,264.8139,265.0676,29804.0
2021-03-10 10:10:00,282.03,283.2,281.59,282.88,46353.0,265.0394,266.1389,264.6259,265.8382,46353.0
2021-03-10 10:20:00,282.81,283.1,282.23,282.41,26501.0,265.7724,266.045,265.2274,265.3965,26501.0
2021-03-10 10:30:00,282.48,283.99,282.26,283.4,15950.0,265.4623,266.8813,265.2556,266.3269,15950.0
2021-03-10 10:40:00,283.24,284.18,283.24,283.74,17206.0,266.1765,267.0599,266.1765,266.6464,17206.0
2021-03-10 10:50:00,283.69,283.69,281.67,281.95,22145.0,266.5994,266.5994,264.7011,264.9642,22145.0
2021-03-10 11:00:00,282.07,282.75,281.87,282.75,11764.0,265.077,265.716,264.8891,265.716,11764.0
2021-03-10 11:10:00,282.59,282.81,281.96,282.02,8868.0,265.5657,265.7724,264.9736,265.03,8868.0
2021-03-10 11:20:00,282.01,282.09,281.67,281.75,11189.0,265.0206,265.0958,264.7011,264.7763,11189.0
2021-03-10 11:30:00,281.85,282.0,281.59,281.62,4941.0,264.8703,265.0112,264.6259,264.6541,4941.0
2021-03-10 11:40:00,281.88,282.26,281.77,282.19,10930.0,264.8985,265.2556,264.7951,265.1898,10930.0
2021-03-10 11:50:00,282.07,282.85,282.04,282.48,19510.0,265.077,265.81,265.0488,265.4623,19510.0
2021-03-10 12:00:00,282.46,282.74,282.23,282.31,50368.0,265.4435,265.7067,265.2274,265.3026,50368.0
2021-03-10 12:10:00,282.29,283.11,282.28,282.59,14105.0,265.2838,266.0544,265.2744,265.5657,14105.0
2021-03-10 12:20:00,282.72,283.17,282.59,282.73,13048.0,265.6879,266.1107,265.5657,265.6973,13048.0
2021-03-10 12:30:00,282.89,283.2,282.72,282.98,10253.0,265.8476,266.1389,265.6879,265.9322,10253.0
2021-03-10 12:40:00,283.03,284.53,283.03,284.05,9284.0,265.9792,267.3888,265.9792,266.9377,9284.0
2021-03-10 12:50:00,284.1,284.1,283.33,283.4,31241.0,266.9847,266.9847,266.2611,266.3269,31241.0
2021-03-10 13:00:00,283.5,285.0,283.1,284.82,35530.0,266.4209,267.8305,266.045,267.6613,35530.0
2021-03-10 13:10:00,284.82,284.85,283.92,284.84,25339.0,267.6613,267.6895,266.8156,267.6801,25339.0
2021-03-10 13:20:00,284.48,285.03,284.48,284.84,5688.0,267.3418,267.8587,267.3418,267.6801,5688.0
2021-03-10 13:30:00,284.85,285.32,284.64,285.04,11575.0,267.6895,268.1312,267.4922,267.8681,11575.0
2021-03-10 13:40:00,285.12,285.12,284.5,284.86,7193.0,267.9433,267.9433,267.3606,267.6989,7193.0
2021-03-10 13:50:00,284.82,285.09,284.7,285.02,3410.0,267.6613,267.9151,267.5486,267.8493,3410.0
2021-03-10 14:00:00,284.91,285.22,284.56,284.96,11707.0,267.7459,268.0372,267.417,267.7929,11707.0
2021-03-10 14:10:00,285.01,285.63,284.96,285.18,28768.0,267.8399,268.4225,267.7929,267.9997,28768.0
2021-03-10 14:20:00,285.23,285.55,285.04,285.25,18222.0,268.0466,268.3474,267.8681,268.0654,18222.0
2021-03-10 14:30:00,285.25,285.46,285.06,285.25,27281.0,268.0654,268.2628,267.8869,268.0654,27281.0
2021-03-10 14:40:00,285.17,285.86,285.17,285.79,39701.0,267.9903,268.6387,267.9903,268.5729,39701.0
2021-03-10 14:50:00,285.73,285.73,285.28,285.57,26072.0,268.5165,268.5165,268.0936,268.3662,26072.0
2021-03-10 15:00:00,285.65,285.87,285.31,285.87,34115.0,268.4413,268.6481,268.1218,268.6481,34115.0
2021-03-10 15:10:00,285.87,286.5,285.83,286.43,32088.0,268.6481,269.2401,268.6105,269.1744,32088.0
2021-03-10 15:20:00,286.42,286.59,285.63,285.73,39851.0,269.165,269.3247,268.4225,268.5165,39851.0
2021-03-10 15:30:00,285.56,285.56,284.88,284.88,46209.0,268.3568,268.3568,267.7177,267.7177,46209.0
2021-03-10 15:40:00,284.78,284.95,284.25,284.95,47718.0,267.6238,267.7835,267.1257,267.7835,47718.0
2021-03-10 15:50:00,284.9,285.37,284.36,285.25,144114.0,267.7365,268.1782,267.2291,268.0654,144114.0
2021-03-11 09:30:00,289.45,289.98,287.34,288.42,76169.0,272.0124,272.5105,270.0295,271.0445,76169.0
2021-03-11 09:40:00,288.69,290.21,287.89,289.06,29883.0,271.2982,272.7266,270.5464,271.6459,29883.0
2021-03-11 09:50:00,289.06,290.45,289.06,290.05,22548.0,271.6459,272.9522,271.6459,272.5763,22548.0
2021-03-11 10:00:00,289.93,290.27,289.34,290.27,21743.0,272.4635,272.783,271.909,272.783,21743.0
2021-03-11 10:10:00,290.23,290.46,289.54,290.07,24648.0,272.7454,272.9616,272.097,272.5951,24648.0
2021-03-11 10:20:00,289.98,290.29,289.56,289.94,18861.0,272.5105,272.8018,272.1158,272.4729,18861.0
2021-03-11 10:30:00,290.04,290.52,289.88,290.25,31460.0,272.5669,273.018,272.4165,272.7642,31460.0
2021-03-11 10:40:00,290.25,291.92,290.18,291.6,41020.0,272.7642,274.3336,272.6984,274.0329,41020.0
2021-03-11 10:50:00,291.73,292.19,291.65,292.11,42806.0,274.1551,274.5873,274.0799,274.5122,42806.0
2021-03-11 11:00:00,292.12,292.31,290.78,291.56,32890.0,274.5216,274.7001,273.2623,273.9953,32890.0
2021-03-11 11:10:00,291.51,292.31,291.26,292.27,26620.0,273.9483,274.7001,273.7134,274.6625,26620.0
2021-03-11 11:20:00,292.29,292.8,292.09,292.49,49831.0,274.6813,275.1606,274.4934,274.8693,49831.0
2021-03-11 11:30:00,292.46,292.53,291.88,292.32,13478.0,274.8411,274.9069,274.296,274.7095,13478.0
2021-03-11 11:40:00,292.33,292.33,291.79,292.0,12893.0,274.7189,274.7189,274.2114,274.4088,12893.0
2021-03-11 11:50:00,291.98,292.23,291.95,292.05,10991.0,274.39,274.6249,274.3618,274.4558,10991.0
2021-03-11 12:00:00,292.13,292.29,291.56,291.73,15702.0,274.531,274.6813,273.9953,274.1551,15702.0
2021-03-11 12:10:00,291.63,291.66,291.09,291.66,10714.0,274.0611,274.0893,273.5536,274.0893,10714.0
2021-03-11 12:20:00,291.67,291.96,291.51,291.84,9398.0,274.0987,274.3712,273.9483,274.2584,9398.0
2021-03-11 12:30:00,291.74,292.0,291.46,291.78,13870.0,274.1645,274.4088,273.9013,274.202,13870.0
2021-03-11 12:40:00,291.67,292.24,291.1,292.03,17418.0,274.0987,274.6343,273.563,274.437,17418.0
2021-03-11 12:50:00,292.12,292.19,291.58,292.19,18315.0,274.5216,274.5873,274.0141,274.5873,18315.0
2021-03-11 13:00:00,292.21,292.71,292.15,292.15,8243.0,274.6061,275.076,274.5498,274.5498,8243.0
2021-03-11 13:10:00,292.08,292.78,292.01,292.25,12565.0,274.484,275.1418,274.4182,274.6437,12565.0
2021-03-11 13:20:00,292.21,292.22,291.33,291.47,40791.0,274.6061,274.6155,273.7792,273.9107,40791.0
2021-03-11 13:30:00,291.5,291.97,291.47,291.71,15855.0,273.9389,274.3806,273.9107,274.1363,15855.0
2021-03-11 13:40:00,291.92,292.0,291.42,291.79,28047.0,274.3336,274.4088,273.8637,274.2114,28047.0
2021-03-11 13:50:00,291.79,292.16,291.65,291.71,17795.0,274.2114,274.5592,274.0799,274.1363,17795.0
2021-03-11 14:00:00,291.84,292.49,291.83,292.21,10173.0,274.2584,274.8693,274.249,274.6061,10173.0
2021-03-11 14:10:00,292.21,292.4,292.07,292.16,14376.0,274.6061,274.7847,274.4746,274.5592,14376.0
2021-03-11 14:20:00,292.24,293.59,291.75,293.16,57545.0,274.6343,275.903,274.1739,275.4989,57545.0
2021-03-11 14:30:00,293.01,293.06,292.0,293.01,48482.0,275.3579,275.4049,274.4088,275.3579,48482.0
2021-03-11 14:40:00,292.93,293.15,291.34,291.34,10100.0,275.2828,275.4895,273.7886,273.7886,10100.0
2021-03-11 14:50:00,291.31,291.65,291.24,291.24,21062.0,273.7604,274.0799,273.6946,273.6946,21062.0
2021-03-11 15:00:00,291.37,291.68,291.12,291.4,19339.0,273.8167,274.1081,273.5818,273.8449,19339.0
2021-03-11 15:10:00,291.38,291.42,290.79,291.41,13906.0,273.8261,273.8637,273.2717,273.8543,13906.0
2021-03-11 15:20:00,291.27,292.01,291.1,291.99,36482.0,273.7228,274.4182,273.563,274.3994,36482.0
2021-03-11 15:30:00,291.92,292.1,291.81,291.93,29125.0,274.3336,274.5028,274.2302,274.343,29125.0
2021-03-11 15:40:00,291.84,292.07,291.42,292.01,30303.0,274.2584,274.4746,273.8637,274.4182,30303.0
2021-03-11 15:50:00,291.9,292.11,291.37,291.69,122440.0,274.3148,274.5122,273.8167,274.1175,122440.0
2021-03-12 09:30:00,292.55,294.06,291.68,292.85,50536.0,274.9257,276.3447,274.1081,275.2076,50536.0
2021-03-12 09:40:00,292.73,293.37,291.8,292.68,16422.0,275.0948,275.6963,274.2208,275.0478,16422.0
2021-03-12 09:50:00,292.55,293.31,291.88,292.93,54744.0,274.9257,275.6399,274.296,275.2828,54744.0
2021-03-12 10:00:00,292.94,293.18,291.53,291.99,12541.0,275.2922,275.5177,273.9671,274.3994,12541.0
2021-03-12 10:10:00,292.03,292.81,291.72,292.68,31256.0,274.437,275.17,274.1457,275.0478,31256.0
2021-03-12 10:20:00,292.38,292.45,291.94,292.31,13654.0,274.7659,274.8317,274.3524,274.7001,13654.0
2021-03-12 10:30:00,292.2,292.95,291.89,292.32,22145.0,274.5967,275.3016,274.3054,274.7095,22145.0
2021-03-12 10:40:00,292.2,292.34,291.94,292.01,12580.0,274.5967,274.7283,274.3524,274.4182,12580.0
2021-03-12 10:50:00,291.84,291.84,290.08,290.91,13068.0,274.2584,274.2584,272.6045,273.3845,13068.0
2021-03-12 11:00:00,290.65,290.74,289.9,290.06,12635.0,273.1401,273.2247,272.4353,272.5857,12635.0
2021-03-12 11:10:00,290.04,290.57,290.0,290.29,11151.0,272.5669,273.0649,272.5293,272.8018,11151.0
2021-03-12 11:20:00,290.0,290.86,290.0,290.56,8020.0,272.5293,273.3375,272.5293,273.0555,8020.0
2021-03-12 11:30:00,290.8,290.85,290.28,290.33,5232.0,273.2811,273.3281,272.7924,272.8394,5232.0
2021-03-12 11:40:00,290.24,290.94,290.24,290.72,6194.0,272.7548,273.4127,272.7548,273.2059,6194.0
2021-03-12 11:50:00,290.72,290.8,290.03,290.34,30925.0,273.2059,273.2811,272.5575,272.8488,30925.0
2021-03-12 12:00:00,290.19,290.57,289.99,290.44,8863.0,272.7078,273.0649,272.5199,272.9428,8863.0
2021-03-12 12:10:00,290.35,290.75,290.3,290.51,7111.0,272.8582,273.2341,272.8112,273.0086,7111.0
2021-03-12 12:20:00,290.66,290.86,290.33,290.34,6897.0,273.1495,273.3375,272.8394,272.8488,6897.0
2021-03-12 12:30:00,290.49,290.8,290.48,290.48,3464.0,272.9898,273.2811,272.9804,272.9804,3464.0
2021-03-12 12:40:00,290.47,290.47,290.0,290.0,4877.0,272.971,272.971,272.5293,272.5293,4877.0
2021-03-12 12:50:00,289.81,290.02,289.24,289.53,7197.0,272.3507,272.5481,271.8151,272.0876,7197.0
2021-03-12 13:00:00,289.43,289.97,289.42,289.57,6348.0,271.9936,272.5011,271.9842,272.1252,6348.0
2021-03-12 13:10:00,289.59,289.91,289.56,289.72,8142.0,272.144,272.4447,272.1158,272.2661,8142.0
2021-03-12 13:20:00,289.72,290.3,289.7,290.3,4599.0,272.2661,272.8112,272.2474,272.8112,4599.0
2021-03-12 13:30:00,290.3,290.53,290.03,290.53,4820.0,272.8112,273.0274,272.5575,273.0274,4820.0
2021-03-12 13:40:00,290.51,290.81,290.1,290.24,6839.0,273.0086,273.2905,272.6233,272.7548,6839.0
2021-03-12 13:50:00,290.21,290.36,290.06,290.06,4588.0,272.7266,272.8676,272.5857,272.5857,4588.0
2021-03-12 14:00:00,290.07,290.35,289.89,290.0,9085.0,272.5951,272.8582,272.4259,272.5293,9085.0
2021-03-12 14:10:00,289.99,290.2,289.82,290.06,11297.0,272.5199,272.7172,272.3601,272.5857,11297.0
2021-03-12 14:20:00,289.93,290.15,289.81,289.81,6954.0,272.4635,272.6702,272.3507,272.3507,6954.0
2021-03-12 14:30:00,289.87,290.02,289.62,289.63,6957.0,272.4071,272.5481,272.1722,272.1816,6957.0
2021-03-12 14:40:00,289.66,290.02,289.55,289.82,5104.0,272.2098,272.5481,272.1064,272.3601,5104.0
2021-03-12 14:50:00,289.83,290.05,289.59,289.67,7493.0,272.3695,272.5763,272.144,272.2192,7493.0
2021-03-12 15:00:00,289.69,289.69,289.15,289.2,10322.0,272.238,272.238,271.7305,271.7775,10322.0
2021-03-12 15:10:00,289.2,289.35,288.86,289.23,13232.0,271.7775,271.9184,271.458,271.8057,13232.0
2021-03-12 15:20:00,289.26,289.58,289.12,289.58,22164.0,271.8339,272.1346,271.7023,272.1346,22164.0
2021-03-12 15:30:00,289.62,289.93,289.44,289.9,20778.0,272.1722,272.4635,272.003,272.4353,20778.0
2021-03-12 15:40:00,289.93,290.73,289.82,289.82,57486.0,272.4635,273.2153,272.3601,272.3601,57486.0
2021-03-12 15:50:00,289.8,290.02,289.13,289.21,70066.0,272.3413,272.5481,271.7117,271.7869,70066.0
2021-03-15 09:30:00,289.34,291.0,289.34,289.85,32154.0,271.909,273.469,271.909,272.3883,32154.0
2021-03-15 09:40:00,289.87,289.87,288.32,288.32,15874.0,272.4071,272.4071,270.9505,270.9505,15874.0
2021-03-15 09:50:00,288.18,288.54,287.1,287.1,15333.0,270.8189,271.1572,269.804,269.804,15333.0
2021-03-15 10:00:00,287.09,288.51,286.98,288.5,27937.0,269.7946,271.129,269.6912,271.1196,27937.0
2021-03-15 10:10:00,288.64,289.55,288.36,288.85,45529.0,271.2512,272.1064,270.9881,271.4486,45529.0
2021-03-15 10:20:00,288.9,290.18,288.84,289.88,48970.0,271.4955,272.6984,271.4392,272.4165,48970.0
2021-03-15 10:30:00,289.92,290.23,289.54,290.0,31327.0,272.4541,272.7454,272.097,272.5293,31327.0
2021-03-15 10:40:00,289.93,290.2,289.78,289.96,33400.0,272.4635,272.7172,272.3225,272.4917,33400.0
2021-03-15 10:50:00,289.96,290.1,289.88,289.99,17993.0,272.4917,272.6233,272.4165,272.5199,17993.0
2021-03-15 11:00:00,289.97,290.25,289.88,290.05,15460.0,272.5011,272.7642,272.4165,272.5763,15460.0
2021-03-15 11:10:00,289.98,290.16,289.67,290.13,44966.0,272.5105,272.6796,272.2192,272.6514,44966.0
2021-03-15 11:20:00,290.18,290.21,288.81,288.91,28062.0,272.6984,272.7266,271.411,271.5049,28062.0
2021-03-15 11:30:00,288.88,289.11,288.35,288.45,9052.0,271.4768,271.6929,270.9787,271.0727,9052.0
2021-03-15 11:40:00,288.37,289.59,288.37,289.38,11386.0,270.9975,272.144,270.9975,271.9466,11386.0
2021-03-15 11:50:00,289.28,289.83,289.27,289.61,24566.0,271.8527,272.3695,271.8433,272.1628,24566.0
2021-03-15 12:00:00,289.65,289.65,288.61,288.86,12869.0,272.2004,272.2004,271.223,271.458,12869.0
2021-03-15 12:10:00,289.0,289.11,288.58,289.11,12368.0,271.5895,271.6929,271.1948,271.6929,12368.0
2021-03-15 12:20:00,289.14,289.14,288.5,288.52,10761.0,271.7211,271.7211,271.1196,271.1384,10761.0
2021-03-15 12:30:00,288.5,289.11,288.01,289.11,25083.0,271.1196,271.6929,270.6592,271.6929,25083.0
2021-03-15 12:40:00,289.02,289.02,287.93,288.11,18539.0,271.6083,271.6083,270.584,270.7531,18539.0
2021-03-15 12:50:00,288.13,288.28,287.35,287.72,23956.0,270.7719,270.9129,270.0389,270.3866,23956.0
2021-03-15 13:00:00,287.72,288.39,287.71,288.1,8682.0,270.3866,271.0163,270.3772,270.7437,8682.0
2021-03-15 13:10:00,288.0,288.16,287.78,287.86,8190.0,270.6498,270.8001,270.443,270.5182,8190.0
2021-03-15 13:20:00,287.89,287.95,287.47,287.7,7618.0,270.5464,270.6028,270.1517,270.3678,7618.0
2021-03-15 13:30:00,287.73,287.73,287.2,287.57,9114.0,270.396,270.396,269.898,270.2457,9114.0
2021-03-15 13:40:00,287.74,288.41,287.74,288.39,6403.0,270.4054,271.0351,270.4054,271.0163,6403.0
2021-03-15 13:50:00,288.28,288.5,287.95,288.11,6939.0,270.9129,271.1196,270.6028,270.7531,6939.0
2021-03-15 14:00:00,288.11,288.21,287.81,288.0,5948.0,270.7531,270.8471,270.4712,270.6498,5948.0
2021-03-15 14:10:00,288.01,288.04,287.74,287.82,10696.0,270.6592,270.6874,270.4054,270.4806,10696.0
2021-03-15 14:20:00,287.82,288.11,287.76,287.79,10236.0,270.4806,270.7531,270.4242,270.4524,10236.0
2021-03-15 14:30:00,287.76,288.13,287.73,287.83,12912.0,270.4242,270.7719,270.396,270.49,12912.0
2021-03-15 14:40:00,287.78,288.36,287.59,288.27,20778.0,270.443,270.9881,270.2645,270.9035,20778.0
2021-03-15 14:50:00,288.35,289.09,288.25,289.09,13207.0,270.9787,271.6741,270.8847,271.6741,13207.0
2021-03-15 15:00:00,289.26,289.73,288.86,288.97,9851.0,271.8339,272.2755,271.458,271.5613,9851.0
2021-03-15 15:10:00,289.08,289.12,288.45,288.58,9976.0,271.6647,271.7023,271.0727,271.1948,9976.0
2021-03-15 15:20:00,288.63,288.92,288.34,288.35,9770.0,271.2418,271.5143,270.9693,270.9787,9770.0
2021-03-15 15:30:00,288.33,288.73,288.26,288.52,17345.0,270.9599,271.3358,270.8941,271.1384,17345.0
2021-03-15 15:40:00,288.49,289.48,288.49,289.48,17372.0,271.1102,272.0406,271.1102,272.0406,17372.0
2021-03-15 15:50:00,289.5,289.78,288.98,289.66,64759.0,272.0594,272.3225,271.5707,272.2098,64759.0
2021-03-16 09:30:00,290.4,293.97,290.09,291.53,30789.0,272.9052,276.2601,272.6139,273.9671,30789.0
2021-03-16 09:40:00,291.67,292.25,291.44,292.2,5877.0,274.0987,274.6437,273.8825,274.5967,5877.0
2021-03-16 09:50:00,291.87,292.25,291.44,291.97,6440.0,274.2866,274.6437,273.8825,274.3806,6440.0
2021-03-16 10:00:00,292.03,292.03,291.29,291.52,8317.0,274.437,274.437,273.7416,273.9577,8317.0
2021-03-16 10:10:00,291.55,292.2,291.55,292.14,9038.0,273.9859,274.5967,273.9859,274.5404,9038.0
2021-03-16 10:20:00,292.15,292.38,291.95,292.25,22135.0,274.5498,274.7659,274.3618,274.6437,22135.0
2021-03-16 10:30:00,292.3,293.28,291.69,291.82,18134.0,274.6907,275.6117,274.1175,274.2396,18134.0
2021-03-16 10:40:00,291.7,291.8,291.49,291.67,6174.0,274.1269,274.2208,273.9295,274.0987,6174.0
2021-03-16 10:50:00,291.72,291.73,291.09,291.19,7114.0,274.1457,274.1551,273.5536,273.6476,7114.0
2021-03-16 11:00:00,291.06,291.06,290.29,290.38,9918.0,273.5254,273.5254,272.8018,272.8864,9918.0
2021-03-16 11:10:00,290.23,290.58,290.16,290.19,6376.0,272.7454,273.0743,272.6796,272.7078,6376.0
2021-03-16 11:20:00,290.16,290.52,290.12,290.16,5645.0,272.6796,273.018,272.6421,272.6796,5645.0
2021-03-16 11:30:00,290.15,290.24,289.07,289.07,8770.0,272.6702,272.7548,271.6553,271.6553,8770.0
2021-03-16 11:40:00,289.13,289.31,288.85,289.23,7149.0,271.7117,271.8808,271.4486,271.8057,7149.0
2021-03-16 11:50:00,289.25,289.43,289.22,289.42,5653.0,271.8245,271.9936,271.7963,271.9842,5653.0
2021-03-16 12:00:00,289.43,289.54,288.93,289.44,7473.0,271.9936,272.097,271.5237,272.003,7473.0
2021-03-16 12:10:00,289.46,289.46,289.03,289.13,6537.0,272.0218,272.0218,271.6177,271.7117,6537.0
2021-03-16 12:20:00,289.13,289.23,288.47,288.73,8620.0,271.7117,271.8057,271.0915,271.3358,8620.0
2021-03-16 12:30:00,288.82,289.21,288.73,289.21,4866.0,271.4204,271.7869,271.3358,271.7869,4866.0
2021-03-16 12:40:00,289.17,289.83,289.17,289.73,5087.0,271.7493,272.3695,271.7493,272.2755,5087.0
2021-03-16 12:50:00,289.83,290.04,289.69,290.04,5440.0,272.3695,272.5669,272.238,272.5669,5440.0
2021-03-16 13:00:00,290.02,290.49,289.88,290.49,5175.0,272.5481,272.9898,272.4165,272.9898,5175.0
2021-03-16 13:10:00,290.58,290.61,289.99,289.99,5886.0,273.0743,273.1025,272.5199,272.5199,5886.0
2021-03-16 13:20:00,290.09,290.21,289.84,290.05,4787.0,272.6139,272.7266,272.3789,272.5763,4787.0
2021-03-16 13:30:00,290.05,290.05,289.3,289.3,5238.0,272.5763,272.5763,271.8715,271.8715,5238.0
2021-03-16 13:40:00,289.27,289.33,289.02,289.11,3960.0,271.8433,271.8996,271.6083,271.6929,3960.0
2021-03-16 13:50:00,289.07,289.14,288.71,289.05,3185.0,271.6553,271.7211,271.317,271.6365,3185.0
2021-03-16 14:00:00,289.03,289.41,288.82,289.11,8328.0,271.6177,271.9748,271.4204,271.6929,8328.0
2021-03-16 14:10:00,289.16,289.52,289.16,289.38,5355.0,271.7399,272.0782,271.7399,271.9466,5355.0
2021-03-16 14:20:00,289.38,289.43,288.86,289.13,7876.0,271.9466,271.9936,271.458,271.7117,7876.0
2021-03-16 14:30:00,289.05,289.41,288.85,288.9,11954.0,271.6365,271.9748,271.4486,271.4955,11954.0
2021-03-16 14:40:00,289.01,289.52,288.7,289.52,10610.0,271.5989,272.0782,271.3076,272.0782,10610.0
2021-03-16 14:50:00,289.39,289.92,289.39,289.53,5347.0,271.956,272.4541,271.956,272.0876,5347.0
2021-03-16 15:00:00,289.45,290.01,289.16,289.66,6255.0,272.0124,272.5387,271.7399,272.2098,6255.0
2021-03-16 15:10:00,289.73,290.41,289.72,289.99,10192.0,272.2755,272.9146,272.2661,272.5199,10192.0
2021-03-16 15:20:00,289.93,289.93,289.46,289.69,17591.0,272.4635,272.4635,272.0218,272.238,17591.0
2021-03-16 15:30:00,289.77,290.29,289.69,289.89,17884.0,272.3131,272.8018,272.238,272.4259,17884.0
2021-03-16 15:40:00,289.93,290.05,289.49,289.55,23264.0,272.4635,272.5763,272.05,272.1064,23264.0
2021-03-16 15:50:00,289.64,289.92,288.87,288.92,64501.0,272.191,272.4541,271.4674,271.5143,64501.0
2021-03-17 09:30:00,289.13,289.51,288.02,288.5,18158.0,271.7117,272.0688,270.6686,271.1196,18158.0
2021-03-17 09:40:00,288.61,289.96,288.45,289.96,6339.0,271.223,272.4917,271.0727,272.4917,6339.0
2021-03-17 09:50:00,289.62,289.62,288.42,288.5,4623.0,272.1722,272.1722,271.0445,271.1196,4623.0
2021-03-17 10:00:00,288.48,289.54,288.47,289.44,8116.0,271.1009,272.097,271.0915,272.003,8116.0
2021-03-17 10:10:00,289.57,289.83,289.23,289.64,5264.0,272.1252,272.3695,271.8057,272.191,5264.0
2021-03-17 10:20:00,289.54,290.17,289.38,289.78,5989.0,272.097,272.689,271.9466,272.3225,5989.0
2021-03-17 10:30:00,289.85,289.87,289.32,289.39,4987.0,272.3883,272.4071,271.8902,271.956,4987.0
2021-03-17 10:40:00,289.13,289.44,288.92,289.23,4778.0,271.7117,272.003,271.5143,271.8057,4778.0
2021-03-17 10:50:00,289.07,290.13,289.07,289.61,7463.0,271.6553,272.6514,271.6553,272.1628,7463.0
2021-03-17 11:00:00,289.66,290.13,289.46,289.98,13829.0,272.2098,272.6514,272.0218,272.5105,13829.0
2021-03-17 11:10:00,289.86,290.49,289.86,290.15,14068.0,272.3977,272.9898,272.3977,272.6702,14068.0
2021-03-17 11:20:00,290.15,290.27,289.76,289.86,11745.0,272.6702,272.783,272.3037,272.3977,11745.0
2021-03-17 11:30:00,289.81,290.35,289.75,290.16,6415.0,272.3507,272.8582,272.2943,272.6796,6415.0
2021-03-17 11:40:00,290.1,290.52,289.87,290.42,12050.0,272.6233,273.018,272.4071,272.924,12050.0
2021-03-17 11:50:00,290.52,290.64,290.18,290.64,14477.0,273.018,273.1307,272.6984,273.1307,14477.0
2021-03-17 12:00:00,290.77,291.24,290.62,291.01,13268.0,273.2529,273.6946,273.1119,273.4784,13268.0
2021-03-17 12:10:00,290.98,291.31,290.93,291.14,13593.0,273.4502,273.7604,273.4033,273.6006,13593.0
2021-03-17 12:20:00,291.12,291.67,291.12,291.35,10591.0,273.5818,274.0987,273.5818,273.798,10591.0
2021-03-17 12:30:00,291.44,291.66,291.04,291.05,12650.0,273.8825,274.0893,273.5066,273.516,12650.0
2021-03-17 12:40:00,291.09,291.09,289.98,290.42,13876.0,273.5536,273.5536,272.5105,272.924,13876.0
2021-03-17 12:50:00,290.4,290.41,289.74,290.05,12312.0,272.9052,272.9146,272.2849,272.5763,12312.0
2021-03-17 13:00:00,290.01,290.43,289.87,290.38,15239.0,272.5387,272.9334,272.4071,272.8864,15239.0
2021-03-17 13:10:00,290.31,290.41,289.89,290.41,8935.0,272.8206,272.9146,272.4259,272.9146,8935.0
2021-03-17 13:20:00,290.48,290.61,290.14,290.18,11677.0,272.9804,273.1025,272.6608,272.6984,11677.0
2021-03-17 13:30:00,290.18,290.29,289.96,290.08,11718.0,272.6984,272.8018,272.4917,272.6045,11718.0
2021-03-17 13:40:00,290.07,290.09,289.68,290.08,7893.0,272.5951,272.6139,272.2286,272.6045,7893.0
2021-03-17 13:50:00,290.11,290.14,289.76,290.07,8890.0,272.6327,272.6608,272.3037,272.5951,8890.0
2021-03-17 14:00:00,290.21,291.43,290.17,290.88,11208.0,272.7266,273.8731,272.689,273.3563,11208.0
2021-03-17 14:10:00,291.13,291.85,291.13,291.4,10361.0,273.5912,274.2678,273.5912,273.8449,10361.0
2021-03-17 14:20:00,291.49,291.85,291.23,291.3,10756.0,273.9295,274.2678,273.6852,273.751,10756.0
2021-03-17 14:30:00,291.24,292.25,291.04,292.23,22649.0,273.6946,274.6437,273.5066,274.6249,22649.0
2021-03-17 14:40:00,292.32,293.3,292.2,292.22,25277.0,274.7095,275.6305,274.5967,274.6155,25277.0
2021-03-17 14:50:00,292.12,292.26,291.23,291.63,21363.0,274.5216,274.6531,273.6852,274.0611,21363.0
2021-03-17 15:00:00,291.59,292.11,291.34,291.82,14805.0,274.0235,274.5122,273.7886,274.2396,14805.0
2021-03-17 15:10:00,291.74,291.74,290.9,291.11,12872.0,274.1645,274.1645,273.3751,273.5724,12872.0
2021-03-17 15:20:00,291.07,291.12,290.6,290.73,13322.0,273.5348,273.5818,273.0931,273.2153,13322.0
2021-03-17 15:30:00,290.63,291.39,290.62,291.01,7487.0,273.1213,273.8355,273.1119,273.4784,7487.0
2021-03-17 15:40:00,291.0,291.25,290.71,290.84,15117.0,273.469,273.704,273.1965,273.3187,15117.0
2021-03-17 15:50:00,290.72,291.06,290.29,290.89,48317.0,273.2059,273.5254,272.8018,273.3657,48317.0
2021-03-18 09:30:00,289.26,290.05,289.0,289.41,21560.0,271.8339,272.5763,271.5895,271.9748,21560.0
2021-03-18 09:40:00,289.01,289.23,287.61,287.65,6466.0,271.5989,271.8057,270.2833,270.3209,6466.0
2021-03-18 09:50:00,287.63,287.82,287.01,287.82,17986.0,270.3021,270.4806,269.7194,270.4806,17986.0
2021-03-18 10:00:00,287.88,288.47,285.71,285.81,22739.0,270.537,271.0915,268.4977,268.5917,22739.0
2021-03-18 10:10:00,285.97,285.97,284.76,285.4,26016.0,268.7421,268.7421,267.605,268.2064,26016.0
2021-03-18 10:20:00,285.29,285.8,285.19,285.73,12695.0,268.103,268.5823,268.0091,268.5165,12695.0
2021-03-18 10:30:00,285.69,285.69,284.52,285.07,18445.0,268.4789,268.4789,267.3794,267.8963,18445.0
2021-03-18 10:40:00,285.15,286.02,285.15,286.02,9383.0,267.9715,268.7891,267.9715,268.7891,9383.0
2021-03-18 10:50:00,285.86,286.74,285.51,286.74,6367.0,268.6387,269.4657,268.3098,269.4657,6367.0
2021-03-18 11:00:00,286.69,287.12,286.39,287.12,10957.0,269.4187,269.8228,269.1368,269.8228,10957.0
2021-03-18 11:10:00,287.26,287.3,286.63,286.74,8165.0,269.9543,269.9919,269.3623,269.4657,8165.0
2021-03-18 11:20:00,286.87,287.62,286.86,287.59,5106.0,269.5878,270.2927,269.5784,270.2645,5106.0
2021-03-18 11:30:00,287.45,287.65,287.26,287.47,7783.0,270.1329,270.3209,269.9543,270.1517,7783.0
2021-03-18 11:40:00,287.44,287.49,287.09,287.49,10313.0,270.1235,270.1705,269.7946,270.1705,10313.0
2021-03-18 11:50:00,287.48,287.97,287.4,287.8,5174.0,270.1611,270.6216,270.0859,270.4618,5174.0
2021-03-18 12:00:00,287.86,288.57,287.63,288.27,7690.0,270.5182,271.1854,270.3021,270.9035,7690.0
2021-03-18 12:10:00,288.41,288.73,288.04,288.24,15712.0,271.0351,271.3358,270.6874,270.8753,15712.0
2021-03-18 12:20:00,288.09,288.68,287.91,288.36,21919.0,270.7343,271.2888,270.5652,270.9881,21919.0
2021-03-18 12:30:00,288.21,288.26,287.68,288.05,9063.0,270.8471,270.8941,270.349,270.6968,9063.0
2021-03-18 12:40:00,288.32,288.55,287.72,288.08,6494.0,270.9505,271.1666,270.3866,270.7249,6494.0
2021-03-18 12:50:00,288.11,288.43,287.61,288.0,8624.0,270.7531,271.0539,270.2833,270.6498,8624.0
2021-03-18 13:00:00,288.09,288.16,287.78,287.78,4358.0,270.7343,270.8001,270.443,270.443,4358.0
2021-03-18 13:10:00,287.89,288.9,287.73,288.83,9488.0,270.5464,271.4955,270.396,271.4298,9488.0
2021-03-18 13:20:00,288.99,289.28,288.78,289.28,8390.0,271.5801,271.8527,271.3828,271.8527,8390.0
2021-03-18 13:30:00,289.2,290.14,289.13,289.88,8590.0,271.7775,272.6608,271.7117,272.4165,8590.0
2021-03-18 13:40:00,290.0,290.27,289.67,289.75,7644.0,272.5293,272.783,272.2192,272.2943,7644.0
2021-03-18 13:50:00,289.68,289.97,289.41,289.52,10735.0,272.2286,272.5011,271.9748,272.0782,10735.0
2021-03-18 14:00:00,289.5,289.61,289.18,289.41,9642.0,272.0594,272.1628,271.7587,271.9748,9642.0
2021-03-18 14:10:00,289.5,289.5,288.7,288.94,14897.0,272.0594,272.0594,271.3076,271.5331,14897.0
2021-03-18 14:20:00,288.84,289.47,288.84,289.17,13700.0,271.4392,272.0312,271.4392,271.7493,13700.0
2021-03-18 14:30:00,289.16,289.41,288.32,288.78,12043.0,271.7399,271.9748,270.9505,271.3828,12043.0
2021-03-18 14:40:00,288.65,288.86,287.81,288.81,11141.0,271.2606,271.458,270.4712,271.411,11141.0
2021-03-18 14:50:00,288.8,289.2,288.47,288.98,12479.0,271.4016,271.7775,271.0915,271.5707,12479.0
2021-03-18 15:00:00,288.73,289.03,287.38,288.21,30949.0,271.3358,271.6177,270.0671,270.8471,30949.0
2021-03-18 15:10:00,288.21,288.54,287.69,287.96,20376.0,270.8471,271.1572,270.3584,270.6122,20376.0
2021-03-18 15:20:00,288.0,288.17,287.29,287.81,29718.0,270.6498,270.8095,269.9825,270.4712,29718.0
2021-03-18 15:30:00,287.75,287.94,287.28,287.38,33730.0,270.4148,270.5934,269.9731,270.0671,33730.0
2021-03-18 15:40:00,287.46,287.9,287.0,287.41,35035.0,270.1423,270.5558,269.71,270.0953,35035.0
2021-03-18 15:50:00,287.48,288.06,286.81,287.11,126644.0,270.1611,270.7062,269.5315,269.8134,126644.0
2021-03-19 09:30:00,287.08,288.85,286.08,286.24,151196.0,269.7852,271.4486,268.8454,268.9958,151196.0
2021-03-19 09:40:00,286.04,286.05,284.39,284.53,23607.0,268.8078,268.8172,267.2572,267.3888,23607.0
2021-03-19 09:50:00,284.53,285.4,284.16,284.26,29224.0,267.3888,268.2064,267.0411,267.1351,29224.0
2021-03-19 10:00:00,284.25,285.85,284.08,285.79,13984.0,267.1257,268.6293,266.9659,268.5729,13984.0
2021-03-19 10:10:00,285.95,287.55,285.68,287.05,17838.0,268.7233,270.2269,268.4695,269.757,17838.0
2021-03-19 10:20:00,287.04,288.23,287.02,288.17,10411.0,269.7476,270.8659,269.7288,270.8095,10411.0
2021-03-19 10:30:00,288.22,288.22,286.75,287.23,17843.0,270.8565,270.8565,269.4751,269.9262,17843.0
2021-03-19 10:40:00,287.32,288.36,287.25,287.61,13226.0,270.0107,270.9881,269.945,270.2833,13226.0
2021-03-19 10:50:00,287.63,288.0,287.17,287.65,25384.0,270.3021,270.6498,269.8698,270.3209,25384.0
2021-03-19 11:00:00,287.63,287.72,286.92,287.04,14559.0,270.3021,270.3866,269.6348,269.7476,14559.0
2021-03-19 11:10:00,287.04,287.34,286.73,286.91,11430.0,269.7476,270.0295,269.4563,269.6254,11430.0
2021-03-19 11:20:00,286.72,287.3,286.71,287.05,14957.0,269.4469,269.9919,269.4375,269.757,14957.0
2021-03-19 11:30:00,287.15,287.65,287.05,287.65,17276.0,269.851,270.3209,269.757,270.3209,17276.0
2021-03-19 11:40:00,287.69,288.3,287.36,288.04,8336.0,270.3584,270.9317,270.0483,270.6874,8336.0
2021-03-19 11:50:00,288.05,288.38,287.89,287.91,7487.0,270.6968,271.0069,270.5464,270.5652,7487.0
2021-03-19 12:00:00,287.92,288.49,287.83,287.99,12289.0,270.5746,271.1102,270.49,270.6404,12289.0
2021-03-19 12:10:00,287.97,288.11,287.44,287.66,14575.0,270.6216,270.7531,270.1235,270.3303,14575.0
2021-03-19 12:20:00,287.52,287.86,287.3,287.3,11944.0,270.1987,270.5182,269.9919,269.9919,11944.0
2021-03-19 12:30:00,287.28,287.36,286.86,287.1,18770.0,269.9731,270.0483,269.5784,269.804,18770.0
2021-03-19 12:40:00,287.13,287.64,287.09,287.49,16744.0,269.8322,270.3115,269.7946,270.1705,16744.0
2021-03-19 12:50:00,287.49,288.21,287.41,288.16,23178.0,270.1705,270.8471,270.0953,270.8001,23178.0
2021-03-19 13:00:00,288.18,288.49,287.79,287.97,20628.0,270.8189,271.1102,270.4524,270.6216,20628.0
2021-03-19 13:10:00,288.0,288.01,287.54,287.83,9741.0,270.6498,270.6592,270.2175,270.49,9741.0
2021-03-19 13:20:00,287.81,288.0,287.47,287.48,17589.0,270.4712,270.6498,270.1517,270.1611,17589.0
2021-03-19 13:30:00,287.5,287.61,287.28,287.51,9489.0,270.1799,270.2833,269.9731,270.1893,9489.0
2021-03-19 13:40:00,287.57,287.63,287.36,287.62,7932.0,270.2457,270.3021,270.0483,270.2927,7932.0
2021-03-19 13:50:00,287.6,287.65,287.09,287.39,20864.0,270.2739,270.3209,269.7946,270.0765,20864.0
2021-03-19 14:00:00,287.49,287.55,287.13,287.13,11740.0,270.1705,270.2269,269.8322,269.8322,11740.0
2021-03-19 14:10:00,287.17,287.51,286.79,287.07,14308.0,269.8698,270.1893,269.5127,269.7758,14308.0
2021-03-19 14:20:00,287.1,287.16,286.8,287.0,12895.0,269.804,269.8604,269.5221,269.71,12895.0
2021-03-19 14:30:00,286.94,287.83,286.89,287.46,26447.0,269.6536,270.49,269.6066,270.1423,26447.0
2021-03-19 14:40:00,287.53,287.54,286.98,286.99,14295.0,270.2081,270.2175,269.6912,269.7006,14295.0
2021-03-19 14:50:00,287.06,287.31,287.02,287.2,23780.0,269.7664,270.0013,269.7288,269.898,23780.0
2021-03-19 15:00:00,287.12,287.26,286.81,287.16,35576.0,269.8228,269.9543,269.5315,269.8604,35576.0
2021-03-19 15:10:00,287.13,287.44,287.04,287.19,38394.0,269.8322,270.1235,269.7476,269.8886,38394.0
2021-03-19 15:20:00,287.22,287.41,287.1,287.37,30483.0,269.9168,270.0953,269.804,270.0577,30483.0
2021-03-19 15:30:00,287.34,288.24,287.2,287.28,30709.0,270.0295,270.8753,269.898,269.9731,30709.0
2021-03-19 15:40:00,287.31,288.31,287.31,288.08,99893.0,270.0013,270.9411,270.0013,270.7249,99893.0
2021-03-19 15:50:00,288.51,289.16,284.06,284.73,442340.0,271.129,271.7399,266.9471,267.5768,442340.0
2021-03-22 09:30:00,286.89,288.82,284.9,288.3,40173.0,269.6066,271.4204,267.7365,270.9317,40173.0
2021-03-22 09:40:00,288.2,288.31,287.28,287.85,12284.0,270.8377,270.9411,269.9731,270.5088,12284.0
2021-03-22 09:50:00,287.84,288.1,286.95,287.96,21525.0,270.4994,270.7437,269.663,270.6122,21525.0
2021-03-22 10:00:00,287.89,287.93,286.85,287.64,26659.0,270.5464,270.584,269.569,270.3115,26659.0
2021-03-22 10:10:00,287.76,288.39,287.51,288.25,12828.0,270.4242,271.0163,270.1893,270.8847,12828.0
2021-03-22 10:20:00,288.33,288.48,287.69,287.94,21587.0,270.9599,271.1009,270.3584,270.5934,21587.0
2021-03-22 10:30:00,287.89,288.34,287.84,287.84,14085.0,270.5464,270.9693,270.4994,270.4994,14085.0
2021-03-22 10:40:00,287.74,288.49,287.73,288.3,34139.0,270.4054,271.1102,270.396,270.9317,34139.0
2021-03-22 10:50:00,288.51,288.78,288.19,288.21,15541.0,271.129,271.3828,270.8283,270.8471,15541.0
2021-03-22 11:00:00,288.29,288.45,287.78,287.79,13353.0,270.9223,271.0727,270.443,270.4524,13353.0
2021-03-22 11:10:00,287.87,288.07,287.65,288.03,11475.0,270.5276,270.7156,270.3209,270.678,11475.0
2021-03-22 11:20:00,288.06,288.08,287.55,287.66,13460.0,270.7062,270.7249,270.2269,270.3303,13460.0
2021-03-22 11:30:00,287.66,287.92,287.27,287.8,16335.0,270.3303,270.5746,269.9637,270.4618,16335.0
2021-03-22 11:40:00,287.87,288.23,287.17,287.17,19578.0,270.5276,270.8659,269.8698,269.8698,19578.0
2021-03-22 11:50:00,287.06,287.07,286.19,286.64,20131.0,269.7664,269.7758,268.9488,269.3717,20131.0
2021-03-22 12:00:00,286.74,286.96,286.45,286.49,8750.0,269.4657,269.6724,269.1931,269.2307,8750.0
2021-03-22 12:10:00,286.59,286.66,285.92,286.06,9352.0,269.3247,269.3905,268.6951,268.8266,9352.0
2021-03-22 12:20:00,286.09,286.18,285.65,286.17,16625.0,268.8548,268.9394,268.4413,268.93,16625.0
2021-03-22 12:30:00,286.26,286.57,285.81,286.03,9173.0,269.0146,269.3059,268.5917,268.7984,9173.0
2021-03-22 12:40:00,286.05,286.84,286.03,286.78,6197.0,268.8172,269.5597,268.7984,269.5033,6197.0
2021-03-22 12:50:00,286.82,286.82,286.59,286.75,7590.0,269.5409,269.5409,269.3247,269.4751,7590.0
2021-03-22 13:00:00,286.92,286.92,286.56,286.76,7072.0,269.6348,269.6348,269.2965,269.4845,7072.0
2021-03-22 13:10:00,286.62,287.14,286.57,287.07,6948.0,269.3529,269.8416,269.3059,269.7758,6948.0
2021-03-22 13:20:00,287.04,287.2,286.84,287.03,7364.0,269.7476,269.898,269.5597,269.7382,7364.0
2021-03-22 13:30:00,287.09,287.27,286.88,286.88,7374.0,269.7946,269.9637,269.5972,269.5972,7374.0
2021-03-22 13:40:00,286.86,287.06,286.58,286.72,6363.0,269.5784,269.7664,269.3153,269.4469,6363.0
2021-03-22 13:50:00,286.67,286.92,286.63,286.92,6840.0,269.3999,269.6348,269.3623,269.6348,6840.0
2021-03-22 14:00:00,286.89,287.0,286.73,286.97,12026.0,269.6066,269.71,269.4563,269.6818,12026.0
2021-03-22 14:10:00,286.9,287.08,286.57,286.58,5281.0,269.616,269.7852,269.3059,269.3153,5281.0
2021-03-22 14:20:00,286.5,287.02,286.44,287.01,5049.0,269.2401,269.7288,269.1837,269.7194,5049.0
2021-03-22 14:30:00,286.96,287.1,286.75,286.78,13219.0,269.6724,269.804,269.4751,269.5033,13219.0
2021-03-22 14:40:00,286.7,286.7,286.18,286.47,5789.0,269.4281,269.4281,268.9394,269.2119,5789.0
2021-03-22 14:50:00,286.45,286.45,286.1,286.23,6379.0,269.1931,269.1931,268.8642,268.9864,6379.0
2021-03-22 15:00:00,286.26,286.73,286.21,286.64,16688.0,269.0146,269.4563,268.9676,269.3717,16688.0
2021-03-22 15:10:00,286.56,286.56,285.87,286.16,12885.0,269.2965,269.2965,268.6481,268.9206,12885.0
2021-03-22 15:20:00,286.11,286.46,286.04,286.31,20405.0,268.8736,269.2025,268.8078,269.0616,20405.0
2021-03-22 15:30:00,286.28,286.28,285.41,285.82,29133.0,269.0334,269.0334,268.2158,268.6011,29133.0
2021-03-22 15:40:00,285.82,286.04,285.53,285.85,28711.0,268.6011,268.8078,268.3286,268.6293,28711.0
2021-03-22 15:50:00,285.77,286.49,285.68,286.17,104545.0,268.5541,269.2307,268.4695,268.93,104545.0
2021-03-23 09:30:00,283.9,285.89,283.9,285.37,28061.0,266.7968,268.6669,266.7968,268.1782,28061.0
2021-03-23 09:40:00,285.37,285.55,284.51,285.38,5750.0,268.1782,268.3474,267.37,268.1876,5750.0
2021-03-23 09:50:00,285.05,286.13,284.62,285.87,8161.0,267.8775,268.8924,267.4734,268.6481,8161.0
2021-03-23 10:00:00,285.96,286.06,285.03,285.55,8267.0,268.7327,268.8266,267.8587,268.3474,8267.0
2021-03-23 10:10:00,285.5,285.59,285.01,285.24,10604.0,268.3004,268.385,267.8399,268.056,10604.0
2021-03-23 10:20:00,285.24,285.24,284.25,284.62,10992.0,268.056,268.056,267.1257,267.4734,10992.0
2021-03-23 10:30:00,284.56,284.77,284.23,284.76,8069.0,267.417,267.6144,267.1069,267.605,8069.0
2021-03-23 10:40:00,284.68,284.91,284.4,284.41,11359.0,267.5298,267.7459,267.2666,267.276,11359.0
2021-03-23 10:50:00,284.31,284.82,284.11,284.46,12391.0,267.1821,267.6613,266.9941,267.323,12391.0
2021-03-23 11:00:00,284.46,284.58,284.05,284.55,6229.0,267.323,267.4358,266.9377,267.4076,6229.0
2021-03-23 11:10:00,284.63,284.75,284.37,284.44,9396.0,267.4828,267.5956,267.2385,267.3042,9396.0
2021-03-23 11:20:00,284.56,284.59,283.91,284.23,16993.0,267.417,267.4452,266.8062,267.1069,16993.0
2021-03-23 11:30:00,284.24,284.32,283.64,283.69,10100.0,267.1163,267.1915,266.5524,266.5994,10100.0
2021-03-23 11:40:00,283.72,284.22,283.71,284.06,7475.0,266.6276,267.0975,266.6182,266.9471,7475.0
2021-03-23 11:50:00,284.06,284.33,283.84,284.22,9825.0,266.9471,267.2009,266.7404,267.0975,9825.0
2021-03-23 12:00:00,284.39,284.73,283.89,284.17,12899.0,267.2572,267.5768,266.7874,267.0505,12899.0
2021-03-23 12:10:00,284.12,284.41,284.02,284.2,10758.0,267.0035,267.276,266.9095,267.0787,10758.0
2021-03-23 12:20:00,284.21,284.75,284.14,284.59,7513.0,267.0881,267.5956,267.0223,267.4452,7513.0
2021-03-23 12:30:00,284.51,284.79,284.26,284.47,6703.0,267.37,267.6332,267.1351,267.3324,6703.0
2021-03-23 12:40:00,284.47,284.75,284.15,284.62,6382.0,267.3324,267.5956,267.0317,267.4734,6382.0
2021-03-23 12:50:00,284.53,284.67,284.28,284.28,7388.0,267.3888,267.5204,267.1539,267.1539,7388.0
2021-03-23 13:00:00,284.51,284.69,284.48,284.61,4712.0,267.37,267.5392,267.3418,267.464,4712.0
2021-03-23 13:10:00,284.57,284.91,284.5,284.82,7779.0,267.4264,267.7459,267.3606,267.6613,7779.0
2021-03-23 13:20:00,284.7,284.82,284.46,284.81,5690.0,267.5486,267.6613,267.323,267.6519,5690.0
2021-03-23 13:30:00,284.8,284.88,284.26,284.45,10672.0,267.6425,267.7177,267.1351,267.3136,10672.0
2021-03-23 13:40:00,284.41,284.56,283.86,284.0,10671.0,267.276,267.417,266.7592,266.8907,10671.0
2021-03-23 13:50:00,283.93,284.37,283.51,283.71,17016.0,266.825,267.2385,266.4303,266.6182,17016.0
2021-03-23 14:00:00,283.72,283.87,283.03,283.87,20775.0,266.6276,266.7686,265.9792,266.7686,20775.0
2021-03-23 14:10:00,283.84,284.04,283.27,283.7,11928.0,266.7404,266.9283,266.2047,266.6088,11928.0
2021-03-23 14:20:00,283.65,284.03,283.31,283.73,11873.0,266.5618,266.9189,266.2423,266.637,11873.0
2021-03-23 14:30:00,283.81,283.81,283.11,283.37,17897.0,266.7122,266.7122,266.0544,266.2987,17897.0
2021-03-23 14:40:00,283.36,283.36,282.9,283.27,14207.0,266.2893,266.2893,265.857,266.2047,14207.0
2021-03-23 14:50:00,283.22,283.22,282.21,282.21,20764.0,266.1577,266.1577,265.2086,265.2086,20764.0
2021-03-23 15:00:00,282.21,282.21,281.5,281.53,35526.0,265.2086,265.2086,264.5414,264.5695,35526.0
2021-03-23 15:10:00,281.72,281.72,281.01,281.08,30459.0,264.7481,264.7481,264.0809,264.1467,30459.0
2021-03-23 15:20:00,281.0,281.21,280.76,280.87,42735.0,264.0715,264.2688,263.8459,263.9493,42735.0
2021-03-23 15:30:00,280.81,281.15,280.33,280.45,44128.0,263.8929,264.2124,263.4418,263.5546,44128.0
2021-03-23 15:40:00,280.42,280.65,280.04,280.34,48054.0,263.5264,263.7426,263.1693,263.4512,48054.0
2021-03-23 15:50:00,280.26,281.46,280.16,281.44,130406.0,263.3761,264.5038,263.2821,264.485,130406.0
2021-03-24 09:30:00,289.71,291.81,288.24,291.4,76069.0,272.2568,274.2302,270.8753,273.8449,76069.0
2021-03-24 09:40:00,291.46,291.74,290.2,290.2,19308.0,273.9013,274.1645,272.7172,272.7172,19308.0
2021-03-24 09:50:00,290.28,290.68,288.9,289.08,23235.0,272.7924,273.1683,271.4955,271.6647,23235.0
2021-03-24 10:00:00,289.06,289.48,287.45,287.6,42576.0,271.6459,272.0406,270.1329,270.2739,42576.0
2021-03-24 10:10:00,287.34,287.79,287.0,287.13,19010.0,270.0295,270.4524,269.71,269.8322,19010.0
2021-03-24 10:20:00,287.25,287.98,287.0,287.88,13965.0,269.945,270.631,269.71,270.537,13965.0
2021-03-24 10:30:00,288.03,288.31,287.7,288.04,14807.0,270.678,270.9411,270.3678,270.6874,14807.0
2021-03-24 10:40:00,288.18,288.81,288.07,288.74,12645.0,270.8189,271.411,270.7156,271.3452,12645.0
2021-03-24 10:50:00,288.84,289.74,288.51,289.59,18108.0,271.4392,272.2849,271.129,272.144,18108.0
2021-03-24 11:00:00,289.54,289.68,289.26,289.42,27707.0,272.097,272.2286,271.8339,271.9842,27707.0
2021-03-24 11:10:00,289.46,289.47,288.87,288.95,6649.0,272.0218,272.0312,271.4674,271.5425,6649.0
2021-03-24 11:20:00,288.94,288.95,288.41,288.69,11249.0,271.5331,271.5425,271.0351,271.2982,11249.0
2021-03-24 11:30:00,288.68,288.82,288.21,288.22,9108.0,271.2888,271.4204,270.8471,270.8565,9108.0
2021-03-24 11:40:00,288.22,289.15,287.91,288.97,17208.0,270.8565,271.7305,270.5652,271.5613,17208.0
2021-03-24 11:50:00,288.93,289.72,288.7,289.65,10728.0,271.5237,272.2661,271.3076,272.2004,10728.0
2021-03-24 12:00:00,289.8,290.33,289.61,290.14,23405.0,272.3413,272.8394,272.1628,272.6608,23405.0
2021-03-24 12:10:00,290.13,290.61,290.03,290.54,9268.0,272.6514,273.1025,272.5575,273.0367,9268.0
2021-03-24 12:20:00,290.45,290.63,290.06,290.49,19988.0,272.9522,273.1213,272.5857,272.9898,19988.0
2021-03-24 12:30:00,290.42,290.49,289.85,289.94,10186.0,272.924,272.9898,272.3883,272.4729,10186.0
2021-03-24 12:40:00,289.64,290.25,289.57,289.73,5844.0,272.191,272.7642,272.1252,272.2755,5844.0
2021-03-24 12:50:00,289.65,289.72,288.49,288.49,13420.0,272.2004,272.2661,271.1102,271.1102,13420.0
2021-03-24 13:00:00,288.42,288.57,287.94,288.27,16395.0,271.0445,271.1854,270.5934,270.9035,16395.0
2021-03-24 13:10:00,288.28,288.42,287.87,288.41,15511.0,270.9129,271.0445,270.5276,271.0351,15511.0
2021-03-24 13:20:00,288.28,288.61,287.99,288.55,23545.0,270.9129,271.223,270.6404,271.1666,23545.0
2021-03-24 13:30:00,288.57,288.64,287.72,288.16,19572.0,271.1854,271.2512,270.3866,270.8001,19572.0
2021-03-24 13:40:00,288.11,288.14,287.07,288.0,15709.0,270.7531,270.7813,269.7758,270.6498,15709.0
2021-03-24 13:50:00,288.04,288.04,287.17,287.39,8322.0,270.6874,270.6874,269.8698,270.0765,8322.0
2021-03-24 14:00:00,287.36,287.45,286.83,287.32,15003.0,270.0483,270.1329,269.5503,270.0107,15003.0
2021-03-24 14:10:00,287.39,287.56,286.85,287.47,11573.0,270.0765,270.2363,269.569,270.1517,11573.0
2021-03-24 14:20:00,287.43,287.51,286.53,286.53,11036.0,270.1141,270.1893,269.2683,269.2683,11036.0
2021-03-24 14:30:00,286.64,286.98,286.41,286.65,10005.0,269.3717,269.6912,269.1556,269.3811,10005.0
2021-03-24 14:40:00,286.73,287.13,286.22,287.03,15490.0,269.4563,269.8322,268.977,269.7382,15490.0
2021-03-24 14:50:00,287.09,287.16,286.21,286.52,17959.0,269.7946,269.8604,268.9676,269.2589,17959.0
2021-03-24 15:00:00,286.59,286.99,286.53,286.59,16571.0,269.3247,269.7006,269.2683,269.3247,16571.0
2021-03-24 15:10:00,286.69,286.77,286.26,286.49,20460.0,269.4187,269.4939,269.0146,269.2307,20460.0
2021-03-24 15:20:00,286.48,286.48,285.94,285.99,19907.0,269.2213,269.2213,268.7139,268.7609,19907.0
2021-03-24 15:30:00,286.06,286.12,285.62,285.77,22614.0,268.8266,268.883,268.4131,268.5541,22614.0
2021-03-24 15:40:00,285.75,285.75,285.33,285.38,30887.0,268.5353,268.5353,268.1406,268.1876,30887.0
2021-03-24 15:50:00,285.43,285.43,284.77,284.93,88035.0,268.2346,268.2346,267.6144,267.7647,88035.0
2021-03-25 09:30:00,283.28,283.92,281.58,283.65,62302.0,266.2141,266.8156,264.6165,266.5618,62302.0
2021-03-25 09:40:00,283.38,284.72,283.38,284.69,18452.0,266.3081,267.5674,266.3081,267.5392,18452.0
2021-03-25 09:50:00,284.5,284.66,282.81,283.5,33730.0,267.3606,267.511,265.7724,266.4209,33730.0
2021-03-25 10:00:00,283.5,284.63,282.99,284.12,24898.0,266.4209,267.4828,265.9416,267.0035,24898.0
2021-03-25 10:10:00,284.09,284.17,282.87,283.0,26521.0,266.9753,267.0505,265.8288,265.951,26521.0
2021-03-25 10:20:00,283.07,283.07,282.44,282.55,12153.0,266.0168,266.0168,265.4247,265.5281,12153.0
2021-03-25 10:30:00,282.68,282.85,282.16,282.69,25336.0,265.6503,265.81,265.1616,265.6597,25336.0
2021-03-25 10:40:00,282.69,282.92,282.5,282.71,11462.0,265.6597,265.8758,265.4811,265.6785,11462.0
2021-03-25 10:50:00,282.8,282.88,281.53,281.85,42073.0,265.763,265.8382,264.5695,264.8703,42073.0
2021-03-25 11:00:00,281.88,281.96,281.06,281.31,23551.0,264.8985,264.9736,264.1279,264.3628,23551.0
2021-03-25 11:10:00,281.32,281.75,281.3,281.59,14805.0,264.3722,264.7763,264.3534,264.6259,14805.0
2021-03-25 11:20:00,281.59,282.46,281.48,282.2,18516.0,264.6259,265.4435,264.5226,265.1992,18516.0
2021-03-25 11:30:00,282.21,282.86,282.2,282.73,9757.0,265.2086,265.8194,265.1992,265.6973,9757.0
2021-03-25 11:40:00,282.71,282.71,281.56,281.77,15658.0,265.6785,265.6785,264.5977,264.7951,15658.0
2021-03-25 11:50:00,281.71,282.75,281.45,282.75,8216.0,264.7387,265.716,264.4944,265.716,8216.0
2021-03-25 12:00:00,282.82,283.21,282.49,283.0,21841.0,265.7818,266.1483,265.4717,265.951,21841.0
2021-03-25 12:10:00,283.06,284.36,283.06,284.34,10966.0,266.0074,267.2291,266.0074,267.2103,10966.0
2021-03-25 12:20:00,284.41,284.45,283.22,283.32,17343.0,267.276,267.3136,266.1577,266.2517,17343.0
2021-03-25 12:30:00,283.38,283.75,283.25,283.59,7090.0,266.3081,266.6558,266.1859,266.5054,7090.0
2021-03-25 12:40:00,283.7,284.0,283.45,283.75,15431.0,266.6088,266.8907,266.3739,266.6558,15431.0
2021-03-25 12:50:00,283.8,284.98,283.7,284.9,12078.0,266.7028,267.8117,266.6088,267.7365,12078.0
2021-03-25 13:00:00,284.97,285.11,284.02,284.6,18296.0,267.8023,267.9339,266.9095,267.4546,18296.0
2021-03-25 13:10:00,284.43,285.3,284.43,285.12,7290.0,267.2948,268.1124,267.2948,267.9433,7290.0
2021-03-25 13:20:00,285.36,285.57,285.17,285.17,6236.0,268.1688,268.3662,267.9903,267.9903,6236.0
2021-03-25 13:30:00,285.26,285.32,284.4,284.57,9198.0,268.0748,268.1312,267.2666,267.4264,9198.0
2021-03-25 13:40:00,284.86,285.19,284.46,284.69,9629.0,267.6989,268.0091,267.323,267.5392,9629.0
2021-03-25 13:50:00,284.64,284.86,284.45,284.51,5931.0,267.4922,267.6989,267.3136,267.37,5931.0
2021-03-25 14:00:00,284.56,284.57,283.89,284.01,7531.0,267.417,267.4264,266.7874,266.9001,7531.0
2021-03-25 14:10:00,284.0,284.72,283.91,284.49,6607.0,266.8907,267.5674,266.8062,267.3512,6607.0
2021-03-25 14:20:00,284.54,284.88,284.2,284.23,11337.0,267.3982,267.7177,267.0787,267.1069,11337.0
2021-03-25 14:30:00,284.18,285.21,284.16,285.18,8176.0,267.0599,268.0278,267.0411,267.9997,8176.0
2021-03-25 14:40:00,285.17,285.66,284.87,284.91,9847.0,267.9903,268.4507,267.7083,267.7459,9847.0
2021-03-25 14:50:00,284.91,285.25,284.66,284.99,9104.0,267.7459,268.0654,267.511,267.8211,9104.0
2021-03-25 15:00:00,285.05,285.39,284.88,284.88,10549.0,267.8775,268.197,267.7177,267.7177,10549.0
2021-03-25 15:10:00,284.89,285.65,284.88,285.56,16823.0,267.7271,268.4413,267.7177,268.3568,16823.0
2021-03-25 15:20:00,285.49,285.76,285.4,285.75,10237.0,268.291,268.5447,268.2064,268.5353,10237.0
2021-03-25 15:30:00,285.69,286.21,285.65,286.07,15344.0,268.4789,268.9676,268.4413,268.836,15344.0
2021-03-25 15:40:00,286.12,286.62,285.89,285.94,23103.0,268.883,269.3529,268.6669,268.7139,23103.0
2021-03-25 15:50:00,286.01,286.7,285.92,286.02,86868.0,268.7797,269.4281,268.6951,268.7891,86868.0
2021-03-26 09:30:00,287.39,289.49,287.11,287.11,29676.0,270.0765,272.05,269.8134,269.8134,29676.0
2021-03-26 09:40:00,287.18,287.82,285.81,286.07,9132.0,269.8792,270.4806,268.5917,268.836,9132.0
2021-03-26 09:50:00,286.11,286.61,284.45,284.95,35130.0,268.8736,269.3435,267.3136,267.7835,35130.0
2021-03-26 10:00:00,285.0,286.33,284.7,286.1,33456.0,267.8305,269.0804,267.5486,268.8642,33456.0
2021-03-26 10:10:00,286.0,286.81,285.96,286.43,17422.0,268.7703,269.5315,268.7327,269.1744,17422.0
2021-03-26 10:20:00,286.55,287.04,286.08,286.95,34167.0,269.2871,269.7476,268.8454,269.663,34167.0
2021-03-26 10:30:00,287.06,287.2,286.21,286.77,35537.0,269.7664,269.898,268.9676,269.4939,35537.0
2021-03-26 10:40:00,286.68,286.79,286.23,286.3,14777.0,269.4093,269.5127,268.9864,269.0522,14777.0
2021-03-26 10:50:00,286.34,286.67,286.13,286.32,16688.0,269.0898,269.3999,268.8924,269.071,16688.0
2021-03-26 11:00:00,286.32,286.47,286.06,286.12,17515.0,269.071,269.2119,268.8266,268.883,17515.0
2021-03-26 11:10:00,285.93,286.03,285.39,285.39,10999.0,268.7045,268.7984,268.197,268.197,10999.0
2021-03-26 11:20:00,285.44,285.5,285.15,285.44,17540.0,268.244,268.3004,267.9715,268.244,17540.0
2021-03-26 11:30:00,285.43,286.36,285.25,286.14,12024.0,268.2346,269.1086,268.0654,268.9018,12024.0
2021-03-26 11:40:00,286.17,286.79,286.17,286.71,12935.0,268.93,269.5127,268.93,269.4375,12935.0
2021-03-26 11:50:00,286.77,286.87,286.12,286.25,20632.0,269.4939,269.5878,268.883,269.0052,20632.0
2021-03-26 12:00:00,286.38,287.19,286.33,287.13,26000.0,269.1274,269.8886,269.0804,269.8322,26000.0
2021-03-26 12:10:00,287.04,288.2,286.69,287.63,17778.0,269.7476,270.8377,269.4187,270.3021,17778.0
2021-03-26 12:20:00,287.6,287.97,287.43,287.97,11262.0,270.2739,270.6216,270.1141,270.6216,11262.0
2021-03-26 12:30:00,288.0,288.26,287.63,288.26,9313.0,270.6498,270.8941,270.3021,270.8941,9313.0
2021-03-26 12:40:00,288.18,288.85,288.09,288.85,6443.0,270.8189,271.4486,270.7343,271.4486,6443.0
2021-03-26 12:50:00,288.85,288.97,288.41,288.87,9687.0,271.4486,271.5613,271.0351,271.4674,9687.0
2021-03-26 13:00:00,288.89,289.6,288.83,289.43,10946.0,271.4862,272.1534,271.4298,271.9936,10946.0
2021-03-26 13:10:00,289.36,289.58,288.67,289.04,17623.0,271.9278,272.1346,271.2794,271.6271,17623.0
2021-03-26 13:20:00,288.88,289.35,288.71,289.33,19231.0,271.4768,271.9184,271.317,271.8996,19231.0
2021-03-26 13:30:00,289.33,289.4,288.8,288.88,12550.0,271.8996,271.9654,271.4016,271.4768,12550.0
2021-03-26 13:40:00,288.83,288.83,288.46,288.54,12389.0,271.4298,271.4298,271.0821,271.1572,12389.0
2021-03-26 13:50:00,288.42,289.21,288.28,288.99,13516.0,271.0445,271.7869,270.9129,271.5801,13516.0
2021-03-26 14:00:00,289.0,289.22,288.3,288.44,24708.0,271.5895,271.7963,270.9317,271.0633,24708.0
2021-03-26 14:10:00,288.44,288.74,287.94,288.58,19437.0,271.0633,271.3452,270.5934,271.1948,19437.0
2021-03-26 14:20:00,288.51,289.97,288.45,289.42,22929.0,271.129,272.5011,271.0727,271.9842,22929.0
2021-03-26 14:30:00,289.45,290.36,289.45,290.03,26989.0,272.0124,272.8676,272.0124,272.5575,26989.0
2021-03-26 14:40:00,290.02,290.2,288.46,288.64,37774.0,272.5481,272.7172,271.0821,271.2512,37774.0
2021-03-26 14:50:00,288.65,289.94,288.47,289.79,17723.0,271.2606,272.4729,271.0915,272.3319,17723.0
2021-03-26 15:00:00,289.67,289.91,289.32,289.47,23059.0,272.2192,272.4447,271.8902,272.0312,23059.0
2021-03-26 15:10:00,289.47,289.79,289.36,289.76,15201.0,272.0312,272.3319,271.9278,272.3037,15201.0
2021-03-26 15:20:00,289.81,289.82,289.37,289.6,18266.0,272.3507,272.3601,271.9372,272.1534,18266.0
2021-03-26 15:30:00,289.56,290.29,289.5,289.63,28153.0,272.1158,272.8018,272.0594,272.1816,28153.0
2021-03-26 15:40:00,289.61,290.01,289.45,290.0,33198.0,272.1628,272.5387,272.0124,272.5293,33198.0
2021-03-26 15:50:00,289.87,292.77,289.65,292.31,171261.0,272.4071,275.1324,272.2004,274.7001,171261.0
2021-03-29 09:30:00,292.02,295.98,292.02,294.67,88795.0,274.4276,278.149,274.4276,276.9179,88795.0
2021-03-29 09:40:00,294.98,295.94,294.37,295.25,54668.0,277.2093,278.1114,276.636,277.463,54668.0
2021-03-29 09:50:00,295.06,295.25,294.23,294.31,32068.0,277.2844,277.463,276.5044,276.5796,32068.0
2021-03-29 10:00:00,294.26,294.59,293.39,293.4,22951.0,276.5326,276.8428,275.7151,275.7245,22951.0
2021-03-29 10:10:00,293.41,294.05,293.24,293.24,24919.0,275.7338,276.3353,275.5741,275.5741,24919.0
2021-03-29 10:20:00,293.25,293.4,292.39,292.39,18268.0,275.5835,275.7245,274.7753,274.7753,18268.0
2021-03-29 10:30:00,292.45,292.87,292.26,292.66,25206.0,274.8317,275.2264,274.6531,275.029,25206.0
2021-03-29 10:40:00,292.66,292.73,291.24,291.73,12434.0,275.029,275.0948,273.6946,274.1551,12434.0
2021-03-29 10:50:00,291.67,291.67,290.69,291.32,18699.0,274.0987,274.0987,273.1777,273.7698,18699.0
2021-03-29 11:00:00,291.3,291.39,290.97,291.17,14058.0,273.751,273.8355,273.4408,273.6288,14058.0
2021-03-29 11:10:00,291.3,291.72,291.24,291.55,10302.0,273.751,274.1457,273.6946,273.9859,10302.0
2021-03-29 11:20:00,291.4,292.05,291.4,291.95,14393.0,273.8449,274.4558,273.8449,274.3618,14393.0
2021-03-29 11:30:00,291.79,292.04,291.37,291.52,15893.0,274.2114,274.4464,273.8167,273.9577,15893.0
2021-03-29 11:40:00,291.56,291.65,291.05,291.05,9418.0,273.9953,274.0799,273.516,273.516,9418.0
2021-03-29 11:50:00,291.05,291.59,291.01,291.53,10116.0,273.516,274.0235,273.4784,273.9671,10116.0
2021-03-29 12:00:00,291.46,291.46,290.5,290.51,12413.0,273.9013,273.9013,272.9992,273.0086,12413.0
2021-03-29 12:10:00,290.58,290.92,290.23,290.76,9620.0,273.0743,273.3939,272.7454,273.2435,9620.0
2021-03-29 12:20:00,290.75,291.5,290.75,291.43,9136.0,273.2341,273.9389,273.2341,273.8731,9136.0
2021-03-29 12:30:00,291.43,291.55,290.92,291.4,10518.0,273.8731,273.9859,273.3939,273.8449,10518.0
2021-03-29 12:40:00,291.46,291.78,291.43,291.69,9225.0,273.9013,274.202,273.8731,274.1175,9225.0
2021-03-29 12:50:00,291.73,292.03,291.53,291.7,9315.0,274.1551,274.437,273.9671,274.1269,9315.0
2021-03-29 13:00:00,291.78,292.24,291.45,291.45,22123.0,274.202,274.6343,273.8919,273.8919,22123.0
2021-03-29 13:10:00,291.3,291.45,291.11,291.11,6646.0,273.751,273.8919,273.5724,273.5724,6646.0
2021-03-29 13:20:00,291.01,291.11,290.6,290.65,8846.0,273.4784,273.5724,273.0931,273.1401,8846.0
2021-03-29 13:30:00,290.59,291.68,290.57,290.86,10920.0,273.0837,274.1081,273.0649,273.3375,10920.0
2021-03-29 13:40:00,290.82,291.23,290.81,291.0,11359.0,273.2999,273.6852,273.2905,273.469,11359.0
2021-03-29 13:50:00,291.0,291.11,290.52,290.58,6968.0,273.469,273.5724,273.018,273.0743,6968.0
2021-03-29 14:00:00,290.48,290.87,290.23,290.78,8897.0,272.9804,273.3469,272.7454,273.2623,8897.0
2021-03-29 14:10:00,290.73,291.01,290.5,290.6,7348.0,273.2153,273.4784,272.9992,273.0931,7348.0
2021-03-29 14:20:00,290.54,291.01,290.47,290.85,9854.0,273.0367,273.4784,272.971,273.3281,9854.0
2021-03-29 14:30:00,290.8,291.08,290.42,290.84,10619.0,273.2811,273.5442,272.924,273.3187,10619.0
2021-03-29 14:40:00,290.82,291.57,290.78,291.57,14148.0,273.2999,274.0047,273.2623,274.0047,14148.0
2021-03-29 14:50:00,291.45,291.45,290.59,291.04,14149.0,273.8919,273.8919,273.0837,273.5066,14149.0
2021-03-29 15:00:00,291.16,291.7,291.13,291.63,14709.0,273.6194,274.1269,273.5912,274.0611,14709.0
2021-03-29 15:10:00,291.63,292.07,291.3,291.83,16319.0,274.0611,274.4746,273.751,274.249,16319.0
2021-03-29 15:20:00,291.73,292.04,291.47,291.65,19154.0,274.1551,274.4464,273.9107,274.0799,19154.0
2021-03-29 15:30:00,291.69,292.02,291.66,291.93,21890.0,274.1175,274.4276,274.0893,274.343,21890.0
2021-03-29 15:40:00,291.87,291.88,291.1,291.33,27918.0,274.2866,274.296,273.563,273.7792,27918.0
2021-03-29 15:50:00,291.28,291.33,290.18,290.7,126898.0,273.7322,273.7792,272.6984,273.1871,126898.0
2021-03-30 09:30:00,289.68,292.34,289.68,291.73,39761.0,272.2286,274.7283,272.2286,274.1551,39761.0
2021-03-30 09:40:00,292.09,292.91,291.13,292.91,25559.0,274.4934,275.264,273.5912,275.264,25559.0
2021-03-30 09:50:00,292.91,293.86,292.48,293.51,23758.0,275.264,276.1567,274.8599,275.8278,23758.0
2021-03-30 10:00:00,293.61,293.81,292.36,292.98,15967.0,275.9218,276.1098,274.7471,275.3298,15967.0
2021-03-30 10:10:00,292.9,292.94,291.69,292.21,17802.0,275.2546,275.2922,274.1175,274.6061,17802.0
2021-03-30 10:20:00,292.26,292.74,291.57,292.7,14656.0,274.6531,275.1042,274.0047,275.0666,14656.0
2021-03-30 10:30:00,292.61,293.05,292.06,292.35,20163.0,274.982,275.3955,274.4652,274.7377,20163.0
2021-03-30 10:40:00,292.57,292.85,292.16,292.5,8986.0,274.9445,275.2076,274.5592,274.8787,8986.0
2021-03-30 10:50:00,292.74,292.74,291.65,292.48,15598.0,275.1042,275.1042,274.0799,274.8599,15598.0
2021-03-30 11:00:00,292.37,292.89,292.2,292.5,11274.0,274.7565,275.2452,274.5967,274.8787,11274.0
2021-03-30 11:10:00,292.53,293.01,292.36,292.7,9684.0,274.9069,275.3579,274.7471,275.0666,9684.0
2021-03-30 11:20:00,292.75,293.21,292.63,293.19,5224.0,275.1136,275.5459,275.0008,275.5271,5224.0
2021-03-30 11:30:00,293.2,293.39,292.85,293.25,7128.0,275.5365,275.7151,275.2076,275.5835,7128.0
2021-03-30 11:40:00,293.42,293.64,293.05,293.24,10595.0,275.7432,275.95,275.3955,275.5741,10595.0
2021-03-30 11:50:00,293.3,293.8,293.18,293.41,9360.0,275.6305,276.1004,275.5177,275.7338,9360.0
2021-03-30 12:00:00,293.5,293.92,293.5,293.84,4620.0,275.8184,276.2131,275.8184,276.1379,4620.0
2021-03-30 12:10:00,293.83,294.0,293.25,293.32,6725.0,276.1285,276.2883,275.5835,275.6493,6725.0
2021-03-30 12:20:00,293.28,294.2,293.24,293.51,10320.0,275.6117,276.4763,275.5741,275.8278,10320.0
2021-03-30 12:30:00,293.44,293.74,293.3,293.49,5114.0,275.762,276.044,275.6305,275.809,5114.0
2021-03-30 12:40:00,293.5,294.02,293.33,294.02,3439.0,275.8184,276.3071,275.6587,276.3071,3439.0
2021-03-30 12:50:00,294.09,294.36,293.78,293.93,5632.0,276.3729,276.6266,276.0816,276.2225,5632.0
2021-03-30 13:00:00,293.92,294.31,293.79,294.24,6179.0,276.2131,276.5796,276.091,276.5138,6179.0
2021-03-30 13:10:00,294.24,294.26,293.86,294.26,5243.0,276.5138,276.5326,276.1567,276.5326,5243.0
2021-03-30 13:20:00,294.25,294.52,294.02,294.02,3503.0,276.5232,276.777,276.3071,276.3071,3503.0
2021-03-30 13:30:00,294.16,294.16,293.57,293.59,2912.0,276.4387,276.4387,275.8842,275.903,2912.0
2021-03-30 13:40:00,293.65,293.75,293.47,293.53,7266.0,275.9594,276.0534,275.7902,275.8466,7266.0
2021-03-30 13:50:00,293.56,293.8,293.52,293.58,2536.0,275.8748,276.1004,275.8372,275.8936,2536.0
2021-03-30 14:00:00,293.32,293.9,293.25,293.75,5439.0,275.6493,276.1943,275.5835,276.0534,5439.0
2021-03-30 14:10:00,293.72,293.96,293.53,293.65,6602.0,276.0252,276.2507,275.8466,275.9594,6602.0
2021-03-30 14:20:00,293.75,293.78,293.35,293.46,5528.0,276.0534,276.0816,275.6775,275.7808,5528.0
2021-03-30 14:30:00,293.38,294.39,293.38,294.22,9973.0,275.7057,276.6548,275.7057,276.4951,9973.0
2021-03-30 14:40:00,294.27,295.1,294.17,294.96,14229.0,276.542,277.322,276.4481,277.1905,14229.0
2021-03-30 14:50:00,295.01,295.55,294.65,295.44,18110.0,277.2375,277.7449,276.8991,277.6416,18110.0
2021-03-30 15:00:00,295.35,295.57,294.85,295.21,14117.0,277.557,277.7637,277.0871,277.4254,14117.0
2021-03-30 15:10:00,295.16,295.73,295.03,295.39,12882.0,277.3784,277.9141,277.2563,277.5946,12882.0
2021-03-30 15:20:00,295.42,295.81,295.31,295.73,11605.0,277.6228,277.9893,277.5194,277.9141,11605.0
2021-03-30 15:30:00,295.79,296.0,295.43,295.55,17346.0,277.9705,278.1678,277.6322,277.7449,17346.0
2021-03-30 15:40:00,295.56,296.18,295.45,295.46,32200.0,277.7543,278.337,277.651,277.6603,32200.0
2021-03-30 15:50:00,295.35,295.55,294.3,295.13,79451.0,277.557,277.7449,276.5702,277.3502,79451.0
2021-03-31 09:30:00,296.28,297.0,295.49,296.46,48408.0,278.4309,279.1076,277.6885,278.6001,48408.0
2021-03-31 09:40:00,296.19,297.99,296.19,297.5,15011.0,278.3464,280.0379,278.3464,279.5775,15011.0
2021-03-31 09:50:00,297.5,297.5,295.6,295.84,12570.0,279.5775,279.5775,277.7919,278.0175,12570.0
2021-03-31 10:00:00,295.85,295.91,295.38,295.72,10714.0,278.0269,278.0832,277.5852,277.9047,10714.0
2021-03-31 10:10:00,295.69,295.69,294.78,295.14,5728.0,277.8765,277.8765,277.0213,277.3596,5728.0
2021-03-31 10:20:00,295.28,295.43,294.34,294.58,5998.0,277.4912,277.6322,276.6078,276.8334,5998.0
2021-03-31 10:30:00,294.53,295.06,294.24,294.62,11752.0,276.7864,277.2844,276.5138,276.871,11752.0
2021-03-31 10:40:00,294.62,295.34,294.6,295.08,16939.0,276.871,277.5476,276.8522,277.3032,16939.0
2021-03-31 10:50:00,294.97,295.04,294.13,294.2,7320.0,277.1999,277.2657,276.4105,276.4763,7320.0
2021-03-31 11:00:00,294.2,294.59,294.0,294.32,7906.0,276.4763,276.8428,276.2883,276.589,7906.0
2021-03-31 11:10:00,294.33,294.58,293.97,294.09,8151.0,276.5984,276.8334,276.2601,276.3729,8151.0
2021-03-31 11:20:00,293.98,294.3,293.66,293.71,13016.0,276.2695,276.5702,275.9688,276.0158,13016.0
2021-03-31 11:30:00,293.78,293.87,293.02,293.02,21155.0,276.0816,276.1661,275.3673,275.3673,21155.0
2021-03-31 11:40:00,293.14,293.37,292.01,293.19,50488.0,275.4801,275.6963,274.4182,275.5271,50488.0
2021-03-31 11:50:00,293.35,293.9,293.22,293.31,13856.0,275.6775,276.1943,275.5553,275.6399,13856.0
2021-03-31 12:00:00,293.41,293.49,292.95,292.96,11509.0,275.7338,275.809,275.3016,275.311,11509.0
2021-03-31 12:10:00,292.92,292.98,292.24,292.44,15717.0,275.2734,275.3298,274.6343,274.8223,15717.0
2021-03-31 12:20:00,292.44,292.77,292.31,292.57,15223.0,274.8223,275.1324,274.7001,274.9445,15223.0
2021-03-31 12:30:00,292.66,293.83,292.6,293.83,9987.0,275.029,276.1285,274.9726,276.1285,9987.0
2021-03-31 12:40:00,293.91,294.2,293.77,293.9,8889.0,276.2037,276.4763,276.0722,276.1943,8889.0
2021-03-31 12:50:00,293.83,294.32,293.83,294.05,8516.0,276.1285,276.589,276.1285,276.3353,8516.0
2021-03-31 13:00:00,294.02,294.8,294.02,294.62,8509.0,276.3071,277.0401,276.3071,276.871,8509.0
2021-03-31 13:10:00,294.68,294.79,294.35,294.38,5881.0,276.9273,277.0307,276.6172,276.6454,5881.0
2021-03-31 13:20:00,294.32,294.56,294.1,294.14,6242.0,276.589,276.8146,276.3823,276.4199,6242.0
2021-03-31 13:30:00,294.21,294.69,294.2,294.54,6228.0,276.4857,276.9367,276.4763,276.7958,6228.0
2021-03-31 13:40:00,294.44,294.59,294.19,294.53,6977.0,276.7018,276.8428,276.4669,276.7864,6977.0
2021-03-31 13:50:00,294.53,294.75,294.48,294.65,7727.0,276.7864,276.9931,276.7394,276.8991,7727.0
2021-03-31 14:00:00,294.54,294.62,293.82,293.82,8178.0,276.7958,276.871,276.1191,276.1191,8178.0
2021-03-31 14:10:00,293.68,293.98,293.52,293.67,7617.0,275.9876,276.2695,275.8372,275.9782,7617.0
2021-03-31 14:20:00,293.67,293.81,292.86,293.5,13298.0,275.9782,276.1098,275.217,275.8184,13298.0
2021-03-31 14:30:00,293.49,293.78,293.47,293.5,9046.0,275.809,276.0816,275.7902,275.8184,9046.0
2021-03-31 14:40:00,293.3,293.39,292.6,292.66,8298.0,275.6305,275.7151,274.9726,275.029,8298.0
2021-03-31 14:50:00,292.72,292.74,292.29,292.43,13962.0,275.0854,275.1042,274.6813,274.8129,13962.0
2021-03-31 15:00:00,292.39,292.46,291.62,291.89,13877.0,274.7753,274.8411,274.0517,274.3054,13877.0
2021-03-31 15:10:00,291.9,292.22,291.82,292.06,11724.0,274.3148,274.6155,274.2396,274.4652,11724.0
2021-03-31 15:20:00,292.11,292.26,291.88,292.03,16715.0,274.5122,274.6531,274.296,274.437,16715.0
2021-03-31 15:30:00,291.93,292.29,291.39,291.59,13859.0,274.343,274.6813,273.8355,274.0235,13859.0
2021-03-31 15:40:00,291.43,291.78,291.2,291.67,14877.0,273.8731,274.202,273.657,274.0987,14877.0
2021-03-31 15:50:00,291.67,292.22,290.84,290.84,98059.0,274.0987,274.6155,273.3187,273.3187,98059.0
2021-04-01 09:30:00,290.79,291.27,289.01,291.12,37320.0,273.2717,273.7228,271.5989,273.5818,37320.0
2021-04-01 09:40:00,291.53,292.49,290.56,290.56,13527.0,273.9671,274.8693,273.0555,273.0555,13527.0
2021-04-01 09:50:00,290.76,291.58,290.62,291.58,9852.0,273.2435,274.0141,273.1119,274.0141,9852.0
2021-04-01 10:00:00,291.08,291.59,290.93,291.2,10931.0,273.5442,274.0235,273.4033,273.657,10931.0
2021-04-01 10:10:00,291.11,291.72,291.1,291.46,9427.0,273.5724,274.1457,273.563,273.9013,9427.0
2021-04-01 10:20:00,291.52,292.6,291.44,292.56,13036.0,273.9577,274.9726,273.8825,274.9351,13036.0
2021-04-01 10:30:00,292.45,292.97,292.26,292.35,9282.0,274.8317,275.3204,274.6531,274.7377,9282.0
2021-04-01 10:40:00,292.39,292.51,291.81,291.87,10729.0,274.7753,274.8881,274.2302,274.2866,10729.0
2021-04-01 10:50:00,291.79,291.79,291.07,291.55,20196.0,274.2114,274.2114,273.5348,273.9859,20196.0
2021-04-01 11:00:00,291.56,291.92,291.47,291.92,15917.0,273.9953,274.3336,273.9107,274.3336,15917.0
2021-04-01 11:10:00,291.77,291.96,291.5,291.5,7366.0,274.1926,274.3712,273.9389,273.9389,7366.0
2021-04-01 11:20:00,291.59,291.84,290.86,291.13,16014.0,274.0235,274.2584,273.3375,273.5912,16014.0
2021-04-01 11:30:00,291.13,291.54,291.06,291.46,6129.0,273.5912,273.9765,273.5254,273.9013,6129.0
2021-04-01 11:40:00,291.53,291.66,291.33,291.57,7867.0,273.9671,274.0893,273.7792,274.0047,7867.0
2021-04-01 11:50:00,291.82,292.81,291.82,292.18,8254.0,274.2396,275.17,274.2396,274.5779,8254.0
2021-04-01 12:00:00,292.23,292.74,292.22,292.74,5439.0,274.6249,275.1042,274.6155,275.1042,5439.0
2021-04-01 12:10:00,292.75,292.9,292.11,292.67,6462.0,275.1136,275.2546,274.5122,275.0384,6462.0
2021-04-01 12:20:00,292.86,293.05,292.64,292.78,5114.0,275.217,275.3955,275.0102,275.1418,5114.0
2021-04-01 12:30:00,292.74,293.31,292.59,292.61,9834.0,275.1042,275.6399,274.9632,274.982,9834.0
2021-04-01 12:40:00,292.6,292.96,292.43,292.85,6781.0,274.9726,275.311,274.8129,275.2076,6781.0
2021-04-01 12:50:00,292.91,292.98,292.77,292.91,7228.0,275.264,275.3298,275.1324,275.264,7228.0
2021-04-01 13:00:00,292.91,292.98,292.43,292.43,6634.0,275.264,275.3298,274.8129,274.8129,6634.0
2021-04-01 13:10:00,292.49,292.93,292.49,292.79,4793.0,274.8693,275.2828,274.8693,275.1512,4793.0
2021-04-01 13:20:00,292.87,293.07,292.76,292.9,7560.0,275.2264,275.4143,275.123,275.2546,7560.0
2021-04-01 13:30:00,292.93,292.97,292.48,292.53,6894.0,275.2828,275.3204,274.8599,274.9069,6894.0
2021-04-01 13:40:00,292.51,292.82,292.43,292.55,5674.0,274.8881,275.1794,274.8129,274.9257,5674.0
2021-04-01 13:50:00,292.33,292.46,292.19,292.25,3236.0,274.7189,274.8411,274.5873,274.6437,3236.0
2021-04-01 14:00:00,292.26,292.6,292.05,292.6,9651.0,274.6531,274.9726,274.4558,274.9726,9651.0
2021-04-01 14:10:00,292.53,292.92,292.52,292.92,4623.0,274.9069,275.2734,274.8975,275.2734,4623.0
2021-04-01 14:20:00,292.91,293.21,292.84,292.98,5266.0,275.264,275.5459,275.1982,275.3298,5266.0
2021-04-01 14:30:00,293.09,293.86,293.06,293.7,5491.0,275.4331,276.1567,275.4049,276.0064,5491.0
2021-04-01 14:40:00,293.78,293.95,293.69,293.92,6482.0,276.0816,276.2413,275.997,276.2131,6482.0
2021-04-01 14:50:00,293.95,294.01,293.31,293.72,6453.0,276.2413,276.2977,275.6399,276.0252,6453.0
2021-04-01 15:00:00,293.77,293.77,293.19,293.37,11081.0,276.0722,276.0722,275.5271,275.6963,11081.0
2021-04-01 15:10:00,293.41,293.56,293.14,293.35,9856.0,275.7338,275.8748,275.4801,275.6775,9856.0
2021-04-01 15:20:00,293.36,293.56,293.09,293.43,13386.0,275.6869,275.8748,275.4331,275.7526,13386.0
2021-04-01 15:30:00,293.37,293.52,293.0,293.05,10980.0,275.6963,275.8372,275.3485,275.3955,10980.0
2021-04-01 15:40:00,293.06,293.14,292.79,292.99,17971.0,275.4049,275.4801,275.1512,275.3392,17971.0
2021-04-01 15:50:00,292.99,292.99,291.97,292.33,99341.0,275.3392,275.3392,274.3806,274.7189,99341.0
2021-04-05 09:30:00,293.68,295.29,293.18,293.77,25995.0,275.9876,277.5006,275.5177,276.0722,25995.0
2021-04-05 09:40:00,294.3,294.8,294.11,294.14,9050.0,276.5702,277.0401,276.3917,276.4199,9050.0
2021-04-05 09:50:00,294.23,294.27,293.08,293.6,12125.0,276.5044,276.542,275.4237,275.9124,12125.0
2021-04-05 10:00:00,293.34,293.77,292.28,292.52,12179.0,275.6681,276.0722,274.6719,274.8975,12179.0
2021-04-05 10:10:00,292.28,293.65,292.22,293.65,11569.0,274.6719,275.9594,274.6155,275.9594,11569.0
2021-04-05 10:20:00,293.63,293.91,293.08,293.78,10948.0,275.9406,276.2037,275.4237,276.0816,10948.0
2021-04-05 10:30:00,293.92,294.75,293.83,294.43,9023.0,276.2131,276.9931,276.1285,276.6924,9023.0
2021-04-05 10:40:00,294.61,295.18,294.6,294.68,11724.0,276.8616,277.3972,276.8522,276.9273,11724.0
2021-04-05 10:50:00,294.67,294.73,293.99,294.37,13382.0,276.9179,276.9743,276.2789,276.636,13382.0
2021-04-05 11:00:00,294.34,294.51,294.09,294.2,12099.0,276.6078,276.7676,276.3729,276.4763,12099.0
2021-04-05 11:10:00,294.4,294.98,294.07,294.1,25208.0,276.6642,277.2093,276.3541,276.3823,25208.0
2021-04-05 11:20:00,294.01,294.26,293.62,293.92,5560.0,276.2977,276.5326,275.9312,276.2131,5560.0
2021-04-05 11:30:00,293.94,294.64,293.63,294.56,7705.0,276.2319,276.8897,275.9406,276.8146,7705.0
2021-04-05 11:40:00,294.73,295.03,294.63,294.78,9945.0,276.9743,277.2563,276.8804,277.0213,9945.0
2021-04-05 11:50:00,294.79,295.11,294.52,294.86,10008.0,277.0307,277.3314,276.777,277.0965,10008.0
2021-04-05 12:00:00,294.98,295.74,294.98,295.45,9134.0,277.2093,277.9235,277.2093,277.651,9134.0
2021-04-05 12:10:00,295.43,295.64,294.93,295.01,6631.0,277.6322,277.8295,277.1623,277.2375,6631.0
2021-04-05 12:20:00,295.01,295.33,294.65,295.26,6113.0,277.2375,277.5382,276.8991,277.4724,6113.0
2021-04-05 12:30:00,295.3,295.79,295.26,295.7,6166.0,277.51,277.9705,277.4724,277.8859,6166.0
2021-04-05 12:40:00,295.66,295.7,295.06,295.06,6678.0,277.8483,277.8859,277.2844,277.2844,6678.0
2021-04-05 12:50:00,295.09,295.37,294.82,295.07,5740.0,277.3126,277.5758,277.0589,277.2938,5740.0
2021-04-05 13:00:00,295.16,295.44,294.9,295.27,7241.0,277.3784,277.6416,277.1341,277.4818,7241.0
2021-04-05 13:10:00,295.25,295.31,294.76,294.89,7246.0,277.463,277.5194,277.0025,277.1247,7246.0
2021-04-05 13:20:00,294.93,295.2,294.85,295.11,5860.0,277.1623,277.416,277.0871,277.3314,5860.0
2021-04-05 13:30:00,295.22,295.64,294.99,295.14,4716.0,277.4348,277.8295,277.2187,277.3596,4716.0
2021-04-05 13:40:00,295.07,295.45,294.99,295.03,4793.0,277.2938,277.651,277.2187,277.2563,4793.0
2021-04-05 13:50:00,295.04,295.42,294.97,295.28,5711.0,277.2657,277.6228,277.1999,277.4912,5711.0
2021-04-05 14:00:00,295.32,295.65,295.12,295.51,8157.0,277.5288,277.8389,277.3408,277.7073,8157.0
2021-04-05 14:10:00,295.57,295.63,295.29,295.51,4855.0,277.7637,277.8201,277.5006,277.7073,4855.0
2021-04-05 14:20:00,295.44,295.94,295.37,295.93,7123.0,277.6416,278.1114,277.5758,278.102,7123.0
2021-04-05 14:30:00,295.91,296.02,295.7,296.02,8943.0,278.0832,278.1866,277.8859,278.1866,8943.0
2021-04-05 14:40:00,296.09,296.09,295.42,295.49,11311.0,278.2524,278.2524,277.6228,277.6885,11311.0
2021-04-05 14:50:00,295.44,295.7,295.35,295.6,10431.0,277.6416,277.8859,277.557,277.7919,10431.0
2021-04-05 15:00:00,295.63,296.07,295.6,296.06,9043.0,277.8201,278.2336,277.7919,278.2242,9043.0
2021-04-05 15:10:00,296.03,296.64,295.98,296.58,10917.0,278.196,278.7693,278.149,278.7129,10917.0
2021-04-05 15:20:00,296.64,296.88,295.93,295.94,36729.0,278.7693,278.9948,278.102,278.1114,36729.0
2021-04-05 15:30:00,295.93,296.31,295.89,296.2,16028.0,278.102,278.4591,278.0644,278.3558,16028.0
2021-04-05 15:40:00,296.15,296.49,296.03,296.12,27944.0,278.3088,278.6283,278.196,278.2806,27944.0
2021-04-05 15:50:00,296.0,296.43,295.2,295.26,59133.0,278.1678,278.5719,277.416,277.4724,59133.0
2021-04-06 09:30:00,295.6,296.99,295.47,295.99,44582.0,277.7919,279.0982,277.6697,278.1584,44582.0
2021-04-06 09:40:00,296.19,298.27,296.03,298.09,40443.0,278.3464,280.3011,278.196,280.1319,40443.0
2021-04-06 09:50:00,298.18,299.74,298.03,298.51,22160.0,280.2165,281.6825,280.0755,280.5266,22160.0
2021-04-06 10:00:00,298.39,298.48,297.32,297.69,8897.0,280.4138,280.4984,279.4083,279.756,8897.0
2021-04-06 10:10:00,297.94,298.42,297.77,297.92,7702.0,279.9909,280.442,279.8312,279.9721,7702.0
2021-04-06 10:20:00,298.02,298.89,297.64,297.72,10067.0,280.0661,280.8837,279.709,279.7842,10067.0
2021-04-06 10:30:00,297.7,298.75,297.41,298.63,9448.0,279.7654,280.7521,279.4929,280.6394,9448.0
2021-04-06 10:40:00,298.75,298.85,298.27,298.53,7732.0,280.7521,280.8461,280.3011,280.5454,7732.0
2021-04-06 10:50:00,298.53,299.5,298.45,299.16,8777.0,280.5454,281.457,280.4702,281.1374,8777.0
2021-04-06 11:00:00,299.16,299.23,298.61,298.61,10368.0,281.1374,281.2032,280.6206,280.6206,10368.0
2021-04-06 11:10:00,298.57,298.58,297.87,298.17,14635.0,280.583,280.5924,279.9252,280.2071,14635.0
2021-04-06 11:20:00,297.99,298.1,297.82,298.0,5737.0,280.0379,280.1413,279.8782,280.0473,5737.0
2021-04-06 11:30:00,297.89,298.44,297.82,298.43,3200.0,279.944,280.4608,279.8782,280.4514,3200.0
2021-04-06 11:40:00,298.38,298.77,298.33,298.44,5142.0,280.4044,280.7709,280.3574,280.4608,5142.0
2021-04-06 11:50:00,298.4,298.88,298.2,298.73,8589.0,280.4232,280.8743,280.2353,280.7334,8589.0
2021-04-06 12:00:00,298.76,299.07,298.48,298.71,5105.0,280.7615,281.0529,280.4984,280.7146,5105.0
2021-04-06 12:10:00,298.65,298.92,298.63,298.76,5762.0,280.6582,280.9119,280.6394,280.7615,5762.0
2021-04-06 12:20:00,298.65,298.65,298.07,298.17,4114.0,280.6582,280.6582,280.1131,280.2071,4114.0
2021-04-06 12:30:00,298.19,298.36,297.91,297.93,4738.0,280.2259,280.3856,279.9628,279.9815,4738.0
2021-04-06 12:40:00,297.92,298.37,297.92,298.3,4123.0,279.9721,280.395,279.9721,280.3293,4123.0
2021-04-06 12:50:00,298.44,298.52,297.96,298.37,13979.0,280.4608,280.536,280.0097,280.395,13979.0
2021-04-06 13:00:00,298.39,298.4,297.77,297.89,13272.0,280.4138,280.4232,279.8312,279.944,13272.0
2021-04-06 13:10:00,297.83,298.08,297.76,297.84,34096.0,279.8876,280.1225,279.8218,279.897,34096.0
2021-04-06 13:20:00,297.81,297.99,297.42,297.42,6224.0,279.8688,280.0379,279.5023,279.5023,6224.0
2021-04-06 13:30:00,297.42,297.69,297.26,297.69,16971.0,279.5023,279.756,279.3519,279.756,16971.0
2021-04-06 13:40:00,297.62,297.72,297.44,297.47,7105.0,279.6902,279.7842,279.5211,279.5493,7105.0
2021-04-06 13:50:00,297.4,297.4,297.07,297.16,4213.0,279.4835,279.4835,279.1734,279.2579,4213.0
2021-04-06 14:00:00,297.25,297.57,297.11,297.37,6043.0,279.3425,279.6432,279.2109,279.4553,6043.0
2021-04-06 14:10:00,297.29,297.33,297.15,297.15,4521.0,279.3801,279.4177,279.2485,279.2485,4521.0
2021-04-06 14:20:00,297.13,297.22,297.04,297.22,4704.0,279.2297,279.3143,279.1452,279.3143,4704.0
2021-04-06 14:30:00,297.25,297.25,296.72,296.92,4831.0,279.3425,279.3425,278.8444,279.0324,4831.0
2021-04-06 14:40:00,296.97,297.1,296.9,296.9,4249.0,279.0794,279.2015,279.0136,279.0136,4249.0
2021-04-06 14:50:00,296.66,297.05,296.57,296.8,4880.0,278.7881,279.1546,278.7035,278.9196,4880.0
2021-04-06 15:00:00,296.85,296.9,296.27,296.31,7305.0,278.9666,279.0136,278.4216,278.4591,7305.0
2021-04-06 15:10:00,296.34,296.56,296.02,296.55,13119.0,278.4873,278.6941,278.1866,278.6847,13119.0
2021-04-06 15:20:00,296.56,296.56,296.29,296.31,18462.0,278.6941,278.6941,278.4403,278.4591,18462.0
2021-04-06 15:30:00,296.44,296.5,296.1,296.22,14314.0,278.5813,278.6377,278.2618,278.3746,14314.0
2021-04-06 15:40:00,296.19,296.27,295.96,296.04,21634.0,278.3464,278.4216,278.1302,278.2054,21634.0
2021-04-06 15:50:00,296.01,296.01,294.99,295.0,97572.0,278.1772,278.1772,277.2187,277.2281,97572.0
2021-04-07 09:30:00,295.59,295.94,294.67,295.87,30423.0,277.7825,278.1114,276.9179,278.0456,30423.0
2021-04-07 09:40:00,295.79,295.79,294.99,295.12,12118.0,277.9705,277.9705,277.2187,277.3408,12118.0
2021-04-07 09:50:00,295.11,295.13,294.77,294.86,10283.0,277.3314,277.3502,277.0119,277.0965,10283.0
2021-04-07 10:00:00,295.2,295.23,294.31,294.81,14585.0,277.416,277.4442,276.5796,277.0495,14585.0
2021-04-07 10:10:00,294.84,295.16,294.65,294.65,12772.0,277.0777,277.3784,276.8991,276.8991,12772.0
2021-04-07 10:20:00,294.77,294.93,294.49,294.64,6097.0,277.0119,277.1623,276.7488,276.8897,6097.0
2021-04-07 10:30:00,294.68,295.94,294.68,295.78,14701.0,276.9273,278.1114,276.9273,277.9611,14701.0
2021-04-07 10:40:00,295.82,295.9,295.41,295.6,7188.0,277.9987,278.0738,277.6134,277.7919,7188.0
2021-04-07 10:50:00,295.54,295.75,295.24,295.64,11855.0,277.7355,277.9329,277.4536,277.8295,11855.0
2021-04-07 11:00:00,295.64,295.88,295.34,295.44,11564.0,277.8295,278.055,277.5476,277.6416,11564.0
2021-04-07 11:10:00,295.48,295.56,295.2,295.22,6727.0,277.6791,277.7543,277.416,277.4348,6727.0
2021-04-07 11:20:00,295.18,295.54,295.18,295.33,5844.0,277.3972,277.7355,277.3972,277.5382,5844.0
2021-04-07 11:30:00,295.31,295.36,294.72,294.72,4748.0,277.5194,277.5664,276.9649,276.9649,4748.0
2021-04-07 11:40:00,294.67,295.11,294.38,294.58,11231.0,276.9179,277.3314,276.6454,276.8334,11231.0
2021-04-07 11:50:00,294.78,294.88,294.01,294.2,7238.0,277.0213,277.1153,276.2977,276.4763,7238.0
2021-04-07 12:00:00,294.15,294.36,294.13,294.31,7450.0,276.4293,276.6266,276.4105,276.5796,7450.0
2021-04-07 12:10:00,294.28,294.31,293.97,294.17,6580.0,276.5514,276.5796,276.2601,276.4481,6580.0
2021-04-07 12:20:00,294.24,294.78,294.23,294.64,8465.0,276.5138,277.0213,276.5044,276.8897,8465.0
2021-04-07 12:30:00,294.53,294.83,294.46,294.74,5650.0,276.7864,277.0683,276.7206,276.9837,5650.0
2021-04-07 12:40:00,294.8,294.83,294.32,294.32,3505.0,277.0401,277.0683,276.589,276.589,3505.0
2021-04-07 12:50:00,294.23,294.74,294.2,294.69,3784.0,276.5044,276.9837,276.4763,276.9367,3784.0
2021-04-07 13:00:00,294.66,294.79,294.47,294.74,6842.0,276.9085,277.0307,276.73,276.9837,6842.0
2021-04-07 13:10:00,294.75,294.81,294.59,294.59,4984.0,276.9931,277.0495,276.8428,276.8428,4984.0
2021-04-07 13:20:00,294.64,294.75,294.45,294.61,8995.0,276.8897,276.9931,276.7112,276.8616,8995.0
2021-04-07 13:30:00,294.6,294.81,294.57,294.67,6717.0,276.8522,277.0495,276.824,276.9179,6717.0
2021-04-07 13:40:00,294.7,294.78,294.65,294.66,3348.0,276.9461,277.0213,276.8991,276.9085,3348.0
2021-04-07 13:50:00,294.6,294.75,294.38,294.71,6098.0,276.8522,276.9931,276.6454,276.9555,6098.0
2021-04-07 14:00:00,294.77,295.32,294.73,295.14,4929.0,277.0119,277.5288,276.9743,277.3596,4929.0
2021-04-07 14:10:00,295.15,295.33,295.15,295.24,4710.0,277.369,277.5382,277.369,277.4536,4710.0
2021-04-07 14:20:00,295.27,295.4,295.03,295.36,8003.0,277.4818,277.604,277.2563,277.5664,8003.0
2021-04-07 14:30:00,295.3,295.8,295.26,295.74,7338.0,277.51,277.9799,277.4724,277.9235,7338.0
2021-04-07 14:40:00,295.69,295.74,295.4,295.47,9017.0,277.8765,277.9235,277.604,277.6697,9017.0
2021-04-07 14:50:00,295.54,295.62,294.99,295.09,8770.0,277.7355,277.8107,277.2187,277.3126,8770.0
2021-04-07 15:00:00,295.15,295.4,295.03,295.04,5669.0,277.369,277.604,277.2563,277.2657,5669.0
2021-04-07 15:10:00,295.16,295.3,295.04,295.23,7494.0,277.3784,277.51,277.2657,277.4442,7494.0
2021-04-07 15:20:00,295.18,295.22,294.86,294.86,7429.0,277.3972,277.4348,277.0965,277.0965,7429.0
2021-04-07 15:30:00,294.87,295.17,294.64,295.09,14966.0,277.1059,277.3878,276.8897,277.3126,14966.0
2021-04-07 15:40:00,295.07,295.36,294.88,295.36,16410.0,277.2938,277.5664,277.1153,277.5664,16410.0
2021-04-07 15:50:00,295.28,295.35,294.83,295.09,32050.0,277.4912,277.557,277.0683,277.3126,32050.0
2021-04-08 09:30:00,295.0,295.75,295.0,295.37,26575.0,277.2281,277.9329,277.2281,277.5758,26575.0
2021-04-08 09:40:00,295.63,296.98,295.47,296.69,15200.0,277.8201,279.0888,277.6697,278.8162,15200.0
2021-04-08 09:50:00,296.82,296.9,296.26,296.9,9289.0,278.9384,279.0136,278.4122,279.0136,9289.0
2021-04-08 10:00:00,296.81,297.04,296.16,296.2,10283.0,278.929,279.1452,278.3182,278.3558,10283.0
2021-04-08 10:10:00,296.28,297.35,296.27,297.1,12684.0,278.4309,279.4365,278.4216,279.2015,12684.0
2021-04-08 10:20:00,297.11,297.51,296.93,297.51,8099.0,279.2109,279.5868,279.0418,279.5868,8099.0
2021-04-08 10:30:00,297.44,297.58,296.88,296.88,13030.0,279.5211,279.6526,278.9948,278.9948,13030.0
2021-04-08 10:40:00,296.89,297.05,296.36,296.64,19074.0,279.0042,279.1546,278.5061,278.7693,19074.0
2021-04-08 10:50:00,296.63,297.36,296.63,297.34,9065.0,278.7599,279.4459,278.7599,279.4271,9065.0
2021-04-08 11:00:00,297.23,297.95,297.07,297.68,8728.0,279.3237,280.0003,279.1734,279.7466,8728.0
2021-04-08 11:10:00,297.67,297.89,297.46,297.77,15808.0,279.7372,279.944,279.5399,279.8312,15808.0
2021-04-08 11:20:00,297.92,297.97,297.75,297.92,9532.0,279.9721,280.0191,279.8124,279.9721,9532.0
2021-04-08 11:30:00,297.92,298.17,297.69,297.83,13583.0,279.9721,280.2071,279.756,279.8876,13583.0
2021-04-08 11:40:00,297.8,297.99,297.55,297.62,9070.0,279.8594,280.0379,279.6244,279.6902,9070.0
2021-04-08 11:50:00,297.61,297.93,297.29,297.37,10359.0,279.6808,279.9815,279.3801,279.4553,10359.0
2021-04-08 12:00:00,297.26,297.45,296.93,297.3,10632.0,279.3519,279.5305,279.0418,279.3895,10632.0
2021-04-08 12:10:00,297.12,297.26,296.99,296.99,5440.0,279.2203,279.3519,279.0982,279.0982,5440.0
2021-04-08 12:20:00,297.12,297.66,297.01,297.49,11509.0,279.2203,279.7278,279.117,279.5681,11509.0
2021-04-08 12:30:00,297.61,298.21,297.61,297.83,10258.0,279.6808,280.2447,279.6808,279.8876,10258.0
2021-04-08 12:40:00,297.83,297.95,297.38,297.38,11646.0,279.8876,280.0003,279.4647,279.4647,11646.0
2021-04-08 12:50:00,297.43,297.56,297.29,297.51,3943.0,279.5117,279.6338,279.3801,279.5868,3943.0
2021-04-08 13:00:00,297.66,297.87,297.53,297.55,3594.0,279.7278,279.9252,279.6056,279.6244,3594.0
2021-04-08 13:10:00,297.55,297.55,297.31,297.34,2211.0,279.6244,279.6244,279.3989,279.4271,2211.0
2021-04-08 13:20:00,297.34,297.37,297.06,297.19,3482.0,279.4271,279.4553,279.164,279.2861,3482.0
2021-04-08 13:30:00,297.28,297.31,296.92,296.92,3513.0,279.3707,279.3989,279.0324,279.0324,3513.0
2021-04-08 13:40:00,296.84,297.0,296.61,296.61,3295.0,278.9572,279.1076,278.7411,278.7411,3295.0
2021-04-08 13:50:00,296.73,297.09,296.53,297.09,3811.0,278.8538,279.1922,278.6659,279.1922,3811.0
2021-04-08 14:00:00,296.91,297.06,296.73,296.92,2926.0,279.023,279.164,278.8538,279.0324,2926.0
2021-04-08 14:10:00,296.99,297.31,296.96,297.31,3512.0,279.0982,279.3989,279.07,279.3989,3512.0
2021-04-08 14:20:00,297.13,297.13,296.45,296.45,5401.0,279.2297,279.2297,278.5907,278.5907,5401.0
2021-04-08 14:30:00,296.43,296.98,296.43,296.97,2948.0,278.5719,279.0888,278.5719,279.0794,2948.0
2021-04-08 14:40:00,296.89,296.92,296.67,296.8,4047.0,279.0042,279.0324,278.7975,278.9196,4047.0
2021-04-08 14:50:00,296.85,297.39,296.81,297.38,5339.0,278.9666,279.4741,278.929,279.4647,5339.0
2021-04-08 15:00:00,297.33,297.44,297.13,297.41,5115.0,279.4177,279.5211,279.2297,279.4929,5115.0
2021-04-08 15:10:00,297.57,297.66,297.39,297.63,4709.0,279.6432,279.7278,279.4741,279.6996,4709.0
2021-04-08 15:20:00,297.58,297.67,297.38,297.55,9085.0,279.6526,279.7372,279.4647,279.6244,9085.0
2021-04-08 15:30:00,297.7,298.03,297.57,297.98,16286.0,279.7654,280.0755,279.6432,280.0285,16286.0
2021-04-08 15:40:00,298.03,298.46,297.84,298.17,16577.0,280.0755,280.4796,279.897,280.2071,16577.0
2021-04-08 15:50:00,298.15,298.8,298.09,298.53,46470.0,280.1883,280.7991,280.1319,280.5454,46470.0
2021-04-09 09:30:00,297.61,298.51,296.8,297.11,20127.0,279.6808,280.5266,278.9196,279.2109,20127.0
2021-04-09 09:40:00,297.4,297.56,297.01,297.21,4825.0,279.4835,279.6338,279.117,279.3049,4825.0
2021-04-09 09:50:00,297.16,297.44,296.74,297.15,5705.0,279.2579,279.5211,278.8632,279.2485,5705.0
2021-04-09 10:00:00,297.22,298.03,297.22,297.94,7178.0,279.3143,280.0755,279.3143,279.9909,7178.0
2021-04-09 10:10:00,297.87,298.23,297.74,298.22,5082.0,279.9252,280.2635,279.803,280.2541,5082.0
2021-04-09 10:20:00,298.14,298.52,298.13,298.22,5640.0,280.1789,280.536,280.1695,280.2541,5640.0
2021-04-09 10:30:00,298.31,298.71,298.27,298.46,7037.0,280.3387,280.7146,280.3011,280.4796,7037.0
2021-04-09 10:40:00,298.48,298.7,298.22,298.58,3176.0,280.4984,280.7052,280.2541,280.5924,3176.0
2021-04-09 10:50:00,298.71,298.96,298.61,298.82,3195.0,280.7146,280.9495,280.6206,280.8179,3195.0
2021-04-09 11:00:00,298.81,299.45,298.81,299.27,8118.0,280.8085,281.41,280.8085,281.2408,8118.0
2021-04-09 11:10:00,299.16,299.17,298.35,298.83,4678.0,281.1374,281.1468,280.3762,280.8273,4678.0
2021-04-09 11:20:00,298.76,298.93,298.7,298.81,4596.0,280.7615,280.9213,280.7052,280.8085,4596.0
2021-04-09 11:30:00,298.87,299.15,298.82,298.97,3240.0,280.8649,281.128,280.8179,280.9589,3240.0
2021-04-09 11:40:00,298.98,299.28,298.97,299.01,2391.0,280.9683,281.2502,280.9589,280.9965,2391.0
2021-04-09 11:50:00,299.0,299.34,298.94,299.15,3681.0,280.9871,281.3066,280.9307,281.128,3681.0
2021-04-09 12:00:00,299.21,299.21,298.99,299.05,3153.0,281.1844,281.1844,280.9777,281.0341,3153.0
2021-04-09 12:10:00,299.02,299.08,298.78,298.93,3481.0,281.0059,281.0623,280.7803,280.9213,3481.0
2021-04-09 12:20:00,298.97,299.14,298.88,298.88,2572.0,280.9589,281.1187,280.8743,280.8743,2572.0
2021-04-09 12:30:00,298.94,299.05,298.81,299.05,2587.0,280.9307,281.0341,280.8085,281.0341,2587.0
2021-04-09 12:40:00,298.96,299.35,298.96,299.16,3898.0,280.9495,281.316,280.9495,281.1374,3898.0
2021-04-09 12:50:00,299.09,299.44,299.07,299.19,3020.0,281.0717,281.4006,281.0529,281.1656,3020.0
2021-04-09 13:00:00,299.17,299.19,298.91,299.04,2774.0,281.1468,281.1656,280.9025,281.0247,2774.0
2021-04-09 13:10:00,299.12,299.15,299.01,299.01,1748.0,281.0999,281.128,280.9965,280.9965,1748.0
2021-04-09 13:20:00,299.24,299.47,299.24,299.38,2285.0,281.2126,281.4288,281.2126,281.3442,2285.0
2021-04-09 13:30:00,299.37,299.67,299.36,299.67,3415.0,281.3348,281.6167,281.3254,281.6167,3415.0
2021-04-09 13:40:00,299.67,299.89,299.62,299.62,3555.0,281.6167,281.8235,281.5697,281.5697,3555.0
2021-04-09 13:50:00,299.5,299.76,299.37,299.58,3439.0,281.457,281.7013,281.3348,281.5321,3439.0
2021-04-09 14:00:00,299.67,299.9,299.66,299.66,1717.0,281.6167,281.8329,281.6073,281.6073,1717.0
2021-04-09 14:10:00,299.66,300.06,299.66,299.9,50691.0,281.6073,281.9832,281.6073,281.8329,50691.0
2021-04-09 14:20:00,299.86,299.92,299.77,299.86,2659.0,281.7953,281.8517,281.7107,281.7953,2659.0
2021-04-09 14:30:00,299.74,299.98,299.74,299.98,3028.0,281.6825,281.908,281.6825,281.908,3028.0
2021-04-09 14:40:00,299.98,300.42,299.98,300.23,10728.0,281.908,282.3215,281.908,282.143,10728.0
2021-04-09 14:50:00,300.29,300.35,300.21,300.26,3336.0,282.1994,282.2558,282.1242,282.1712,3336.0
2021-04-09 15:00:00,300.25,300.43,300.22,300.35,7216.0,282.1618,282.3309,282.1336,282.2558,7216.0
2021-04-09 15:10:00,300.37,300.72,300.3,300.68,4619.0,282.2746,282.6035,282.2088,282.5659,4619.0
2021-04-09 15:20:00,300.62,301.06,300.62,301.06,6487.0,282.5095,282.923,282.5095,282.923,6487.0
2021-04-09 15:30:00,301.08,301.26,300.9,301.2,10125.0,282.9418,283.1109,282.7726,283.0545,10125.0
2021-04-09 15:40:00,301.21,301.26,300.81,301.16,28151.0,283.0639,283.1109,282.688,283.017,28151.0
2021-04-09 15:50:00,301.12,302.18,301.07,302.11,95085.0,282.9794,283.9755,282.9324,283.9097,95085.0
2021-04-12 09:30:00,302.9,303.56,301.68,303.56,41679.0,284.6521,285.2724,283.5056,285.2724,41679.0
2021-04-12 09:40:00,303.42,303.99,302.95,303.01,9129.0,285.1408,285.6765,284.6991,284.7555,9129.0
2021-04-12 09:50:00,303.07,303.63,302.95,303.39,12942.0,284.8119,285.3382,284.6991,285.1126,12942.0
2021-04-12 10:00:00,303.49,303.76,302.84,303.45,8790.0,285.2066,285.4603,284.5957,285.169,8790.0
2021-04-12 10:10:00,303.5,303.77,302.89,303.7,6645.0,285.216,285.4697,284.6427,285.4039,6645.0
2021-04-12 10:20:00,303.74,303.97,303.36,303.71,5215.0,285.4415,285.6577,285.0844,285.4133,5215.0
2021-04-12 10:30:00,303.58,303.93,303.5,303.7,8973.0,285.2912,285.6201,285.216,285.4039,8973.0
2021-04-12 10:40:00,303.8,303.92,303.37,303.75,11343.0,285.4979,285.6107,285.0938,285.4509,11343.0
2021-04-12 10:50:00,303.82,303.88,303.6,303.8,9439.0,285.5167,285.5731,285.31,285.4979,9439.0
2021-04-12 11:00:00,303.8,303.84,303.14,303.14,8974.0,285.4979,285.5355,284.8777,284.8777,8974.0
2021-04-12 11:10:00,303.13,303.24,302.68,303.18,8600.0,284.8683,284.9717,284.4454,284.9153,8600.0
2021-04-12 11:20:00,303.26,303.74,303.25,303.63,6578.0,284.9904,285.4415,284.981,285.3382,6578.0
2021-04-12 11:30:00,303.66,303.7,303.3,303.49,5815.0,285.3663,285.4039,285.028,285.2066,5815.0
2021-04-12 11:40:00,303.46,303.74,303.43,303.5,10590.0,285.1784,285.4415,285.1502,285.216,10590.0
2021-04-12 11:50:00,303.5,303.88,303.44,303.58,5851.0,285.216,285.5731,285.1596,285.2912,5851.0
2021-04-12 12:00:00,303.64,303.64,302.41,303.0,18489.0,285.3476,285.3476,284.1917,284.7461,18489.0
2021-04-12 12:10:00,303.07,303.19,302.87,303.15,5756.0,284.8119,284.9247,284.6239,284.8871,5756.0
2021-04-12 12:20:00,303.14,303.54,302.98,303.54,6020.0,284.8777,285.2536,284.7273,285.2536,6020.0
2021-04-12 12:30:00,303.52,303.83,303.46,303.58,7754.0,285.2348,285.5261,285.1784,285.2912,7754.0
2021-04-12 12:40:00,303.61,303.86,303.5,303.78,4314.0,285.3194,285.5543,285.216,285.4791,4314.0
2021-04-12 12:50:00,303.81,303.82,303.1,303.1,9223.0,285.5073,285.5167,284.8401,284.8401,9223.0
2021-04-12 13:00:00,303.19,303.91,303.14,303.91,9285.0,284.9247,285.6013,284.8777,285.6013,9285.0
2021-04-12 13:10:00,303.89,303.95,303.73,303.74,3920.0,285.5825,285.6389,285.4321,285.4415,3920.0
2021-04-12 13:20:00,303.88,303.88,303.42,303.45,3934.0,285.5731,285.5731,285.1408,285.169,3934.0
2021-04-12 13:30:00,303.46,303.66,303.43,303.61,4918.0,285.1784,285.3663,285.1502,285.3194,4918.0
2021-04-12 13:40:00,303.52,303.52,303.05,303.44,6811.0,285.2348,285.2348,284.7931,285.1596,6811.0
2021-04-12 13:50:00,303.5,303.74,303.47,303.58,3427.0,285.216,285.4415,285.1878,285.2912,3427.0
2021-04-12 14:00:00,303.7,303.85,303.54,303.63,7305.0,285.4039,285.5449,285.2536,285.3382,7305.0
2021-04-12 14:10:00,303.59,303.71,303.31,303.62,4302.0,285.3006,285.4133,285.0374,285.3288,4302.0
2021-04-12 14:20:00,303.62,303.64,303.25,303.47,6184.0,285.3288,285.3476,284.981,285.1878,6184.0
2021-04-12 14:30:00,303.47,303.57,303.16,303.16,7336.0,285.1878,285.2818,284.8965,284.8965,7336.0
2021-04-12 14:40:00,303.25,303.26,302.68,302.68,6425.0,284.981,284.9904,284.4454,284.4454,6425.0
2021-04-12 14:50:00,302.72,302.87,302.38,302.69,8187.0,284.483,284.6239,284.1635,284.4548,8187.0
2021-04-12 15:00:00,302.8,302.8,302.42,302.67,8177.0,284.5582,284.5582,284.2011,284.436,8177.0
2021-04-12 15:10:00,302.54,302.62,301.94,302.06,9700.0,284.3138,284.389,283.75,283.8627,9700.0
2021-04-12 15:20:00,302.14,302.35,301.86,302.01,13564.0,283.9379,284.1353,283.6748,283.8158,13564.0
2021-04-12 15:30:00,302.08,302.57,302.01,302.55,13804.0,283.8815,284.342,283.8158,284.3232,13804.0
2021-04-12 15:40:00,302.6,303.1,302.6,303.02,14046.0,284.3702,284.8401,284.3702,284.7649,14046.0
2021-04-12 15:50:00,303.02,303.67,302.83,303.29,78357.0,284.7649,285.3757,284.5864,285.0186,78357.0
2021-04-13 09:30:00,301.55,302.3,300.52,300.99,46948.0,283.3835,284.0883,282.4155,282.8572,46948.0
2021-04-13 09:40:00,300.94,301.0,299.69,300.35,24696.0,282.8102,282.8666,281.6355,282.2558,24696.0
2021-04-13 09:50:00,300.35,301.36,299.95,301.36,12243.0,282.2558,283.2049,281.8799,283.2049,12243.0
2021-04-13 10:00:00,301.25,301.85,300.87,301.83,26979.0,283.1015,283.6654,282.7444,283.6466,26979.0
2021-04-13 10:10:00,301.82,302.16,300.79,301.0,12639.0,283.6372,283.9567,282.6692,282.8666,12639.0
2021-04-13 10:20:00,300.9,301.24,300.77,301.24,12574.0,282.7726,283.0921,282.6505,283.0921,12574.0
2021-04-13 10:30:00,301.33,301.64,300.89,301.53,7566.0,283.1767,283.468,282.7632,283.3647,7566.0
2021-04-13 10:40:00,301.62,302.0,301.45,301.95,12816.0,283.4492,283.8064,283.2895,283.7594,12816.0
2021-04-13 10:50:00,301.74,301.85,301.28,301.7,5062.0,283.562,283.6654,283.1297,283.5244,5062.0
2021-04-13 11:00:00,301.45,301.72,300.92,301.32,7128.0,283.2895,283.5432,282.7914,283.1673,7128.0
2021-04-13 11:10:00,301.15,301.27,300.93,301.07,5764.0,283.0076,283.1203,282.8008,282.9324,5764.0
2021-04-13 11:20:00,301.13,301.17,300.87,301.13,4460.0,282.9888,283.0264,282.7444,282.9888,4460.0
2021-04-13 11:30:00,301.13,301.33,301.0,301.12,3994.0,282.9888,283.1767,282.8666,282.9794,3994.0
2021-04-13 11:40:00,301.13,301.52,300.92,301.35,16622.0,282.9888,283.3553,282.7914,283.1955,16622.0
2021-04-13 11:50:00,301.59,302.74,301.58,302.53,5839.0,283.4211,284.5018,283.4117,284.3044,5839.0
2021-04-13 12:00:00,302.53,303.1,302.32,303.1,10037.0,284.3044,284.8401,284.1071,284.8401,10037.0
2021-04-13 12:10:00,303.18,303.25,302.61,302.78,9202.0,284.9153,284.981,284.3796,284.5394,9202.0
2021-04-13 12:20:00,302.91,303.05,302.43,302.65,5958.0,284.6615,284.7931,284.2104,284.4172,5958.0
2021-04-13 12:30:00,302.47,302.56,302.03,302.18,3065.0,284.248,284.3326,283.8345,283.9755,3065.0
2021-04-13 12:40:00,302.18,302.26,302.08,302.13,2798.0,283.9755,284.0507,283.8815,283.9285,2798.0
2021-04-13 12:50:00,302.28,302.38,302.07,302.11,5012.0,284.0695,284.1635,283.8721,283.9097,5012.0
2021-04-13 13:00:00,302.19,302.21,301.84,302.06,2629.0,283.9849,284.0037,283.656,283.8627,2629.0
2021-04-13 13:10:00,302.07,302.32,302.07,302.29,2223.0,283.8721,284.1071,283.8721,284.0789,2223.0
2021-04-13 13:20:00,302.36,302.73,302.15,302.28,5353.0,284.1447,284.4924,283.9473,284.0695,5353.0
2021-04-13 13:30:00,302.29,303.1,302.28,303.1,3931.0,284.0789,284.8401,284.0695,284.8401,3931.0
2021-04-13 13:40:00,303.03,303.23,302.96,303.05,6928.0,284.7743,284.9623,284.7085,284.7931,6928.0
2021-04-13 13:50:00,303.06,303.29,302.9,303.15,7175.0,284.8025,285.0186,284.6521,284.8871,7175.0
2021-04-13 14:00:00,303.27,303.38,303.15,303.38,3568.0,284.9998,285.1032,284.8871,285.1032,3568.0
2021-04-13 14:10:00,303.49,303.58,303.34,303.55,5861.0,285.2066,285.2912,285.0656,285.263,5861.0
2021-04-13 14:20:00,303.56,303.74,303.35,303.66,5135.0,285.2724,285.4415,285.075,285.3663,5135.0
2021-04-13 14:30:00,303.57,303.94,303.55,303.75,3686.0,285.2818,285.6295,285.263,285.4509,3686.0
2021-04-13 14:40:00,303.74,304.1,303.73,304.02,11405.0,285.4415,285.7798,285.4321,285.7047,11405.0
2021-04-13 14:50:00,304.02,304.19,303.89,304.07,7611.0,285.7047,285.8644,285.5825,285.7516,7611.0
2021-04-13 15:00:00,304.01,304.42,304.01,304.22,5110.0,285.6953,286.0806,285.6953,285.8926,5110.0
2021-04-13 15:10:00,304.28,304.32,304.01,304.19,8507.0,285.949,285.9866,285.6953,285.8644,8507.0
2021-04-13 15:20:00,304.2,304.21,303.89,304.01,8255.0,285.8738,285.8832,285.5825,285.6953,8255.0
2021-04-13 15:30:00,304.03,304.06,303.19,303.19,10680.0,285.7141,285.7423,284.9247,284.9247,10680.0
2021-04-13 15:40:00,303.27,303.42,302.98,303.41,11814.0,284.9998,285.1408,284.7273,285.1314,11814.0
2021-04-13 15:50:00,303.27,303.47,302.62,302.95,53243.0,284.9998,285.1878,284.389,284.6991,53243.0
2021-04-14 09:30:00,304.88,304.96,303.36,303.92,28706.0,286.5129,286.588,285.0844,285.6107,28706.0
2021-04-14 09:40:00,304.27,304.71,304.0,304.67,6806.0,285.9396,286.3531,285.6859,286.3155,6806.0
2021-04-14 09:50:00,304.67,306.03,304.57,305.56,12157.0,286.3155,287.5936,286.2215,287.1519,12157.0
2021-04-14 10:00:00,305.59,305.9,305.06,305.72,8735.0,287.1801,287.4714,286.682,287.3022,8735.0
2021-04-14 10:10:00,305.91,305.91,305.18,305.49,5996.0,287.4808,287.4808,286.7948,287.0861,5996.0
2021-04-14 10:20:00,305.45,305.71,305.15,305.33,12682.0,287.0485,287.2928,286.7666,286.9357,12682.0
2021-04-14 10:30:00,305.17,305.94,304.95,304.95,13167.0,286.7854,287.509,286.5786,286.5786,13167.0
2021-04-14 10:40:00,304.75,304.93,304.48,304.76,7850.0,286.3907,286.5598,286.1369,286.4001,7850.0
2021-04-14 10:50:00,304.57,304.68,304.12,304.56,6820.0,286.2215,286.3249,285.7986,286.2121,6820.0
2021-04-14 11:00:00,304.63,304.97,304.22,304.78,6899.0,286.2779,286.5974,285.8926,286.4189,6899.0
2021-04-14 11:10:00,304.85,305.5,304.84,305.06,10632.0,286.4847,287.0955,286.4753,286.682,10632.0
2021-04-14 11:20:00,305.07,305.26,304.85,305.22,8845.0,286.6914,286.87,286.4847,286.8324,8845.0
2021-04-14 11:30:00,305.16,305.35,304.86,304.96,5903.0,286.776,286.9545,286.4941,286.588,5903.0
2021-04-14 11:40:00,304.85,305.25,304.83,305.19,6096.0,286.4847,286.8606,286.4659,286.8042,6096.0
2021-04-14 11:50:00,305.1,305.41,305.01,305.19,4531.0,286.7196,287.0109,286.635,286.8042,4531.0
2021-04-14 12:00:00,305.19,305.26,304.85,305.06,2421.0,286.8042,286.87,286.4847,286.682,2421.0
2021-04-14 12:10:00,305.07,305.7,304.95,305.7,6671.0,286.6914,287.2835,286.5786,287.2835,6671.0
2021-04-14 12:20:00,305.91,306.03,305.59,305.66,6571.0,287.4808,287.5936,287.1801,287.2459,6571.0
2021-04-14 12:30:00,305.72,305.97,305.72,305.96,2624.0,287.3022,287.5372,287.3022,287.5278,2624.0
2021-04-14 12:40:00,305.94,305.94,305.42,305.48,3358.0,287.509,287.509,287.0203,287.0767,3358.0
2021-04-14 12:50:00,305.48,306.15,305.48,305.96,4037.0,287.0767,287.7063,287.0767,287.5278,4037.0
2021-04-14 13:00:00,305.99,306.0,305.8,305.83,4702.0,287.556,287.5654,287.3774,287.4056,4702.0
2021-04-14 13:10:00,305.81,305.81,305.51,305.69,4800.0,287.3868,287.3868,287.1049,287.2741,4800.0
2021-04-14 13:20:00,305.65,306.01,305.56,305.79,7525.0,287.2365,287.5748,287.1519,287.368,7525.0
2021-04-14 13:30:00,305.79,305.99,305.63,305.69,5097.0,287.368,287.556,287.2177,287.2741,5097.0
2021-04-14 13:40:00,305.66,306.05,305.49,305.7,10321.0,287.2459,287.6124,287.0861,287.2835,10321.0
2021-04-14 13:50:00,305.71,305.98,305.2,305.39,9651.0,287.2928,287.5466,286.8136,286.9921,9651.0
2021-04-14 14:00:00,305.47,305.51,304.83,304.91,8893.0,287.0673,287.1049,286.4659,286.541,8893.0
2021-04-14 14:10:00,304.85,305.32,304.58,304.73,7611.0,286.4847,286.9263,286.2309,286.3719,7611.0
2021-04-14 14:20:00,304.77,305.08,304.65,304.76,6453.0,286.4095,286.7008,286.2967,286.4001,6453.0
2021-04-14 14:30:00,304.94,305.09,304.45,304.57,9752.0,286.5692,286.7102,286.1088,286.2215,9752.0
2021-04-14 14:40:00,304.65,304.73,304.39,304.41,5018.0,286.2967,286.3719,286.0524,286.0712,5018.0
2021-04-14 14:50:00,304.4,304.41,303.95,304.21,10635.0,286.0618,286.0712,285.6389,285.8832,10635.0
2021-04-14 15:00:00,304.14,304.73,304.0,304.53,6618.0,285.8174,286.3719,285.6859,286.1839,6618.0
2021-04-14 15:10:00,304.61,305.07,304.44,304.63,6840.0,286.2591,286.6914,286.0994,286.2779,6840.0
2021-04-14 15:20:00,304.52,305.17,304.36,305.13,9097.0,286.1745,286.7854,286.0242,286.7478,9097.0
2021-04-14 15:30:00,305.06,305.06,304.19,304.28,13667.0,286.682,286.682,285.8644,285.949,13667.0
2021-04-14 15:40:00,304.18,304.39,303.95,304.06,10691.0,285.855,286.0524,285.6389,285.7423,10691.0
2021-04-14 15:50:00,303.98,304.42,303.83,304.42,48967.0,285.6671,286.0806,285.5261,286.0806,48967.0
2021-04-15 09:30:00,306.15,307.92,306.15,307.86,26021.0,287.7063,289.3697,287.7063,289.3133,26021.0
2021-04-15 09:40:00,307.52,307.89,306.05,306.26,4459.0,288.9938,289.3415,287.6124,287.8097,4459.0
2021-04-15 09:50:00,306.59,306.84,306.37,306.84,2097.0,288.1198,288.3548,287.9131,288.3548,2097.0
2021-04-15 10:00:00,306.9,306.98,306.25,306.53,3748.0,288.4112,288.4863,287.8003,288.0634,3748.0
2021-04-15 10:10:00,306.55,307.19,306.43,306.92,4166.0,288.0822,288.6837,287.9695,288.43,4166.0
2021-04-15 10:20:00,306.94,307.22,306.82,307.22,3160.0,288.4487,288.7119,288.336,288.7119,3160.0
2021-04-15 10:30:00,307.47,308.3,307.32,308.06,11890.0,288.9468,289.7268,288.8059,289.5013,11890.0
2021-04-15 10:40:00,308.09,308.17,307.23,307.86,8419.0,289.5295,289.6046,288.7213,289.3133,8419.0
2021-04-15 10:50:00,307.84,308.38,307.63,308.38,5799.0,289.2945,289.802,289.0972,289.802,5799.0
2021-04-15 11:00:00,308.32,308.75,308.32,308.65,4580.0,289.7456,290.1497,289.7456,290.0557,4580.0
2021-04-15 11:10:00,308.58,308.73,308.52,308.73,3745.0,289.9899,290.1309,289.9336,290.1309,3745.0
2021-04-15 11:20:00,308.66,308.67,308.06,308.35,6746.0,290.0651,290.0745,289.5013,289.7738,6746.0
2021-04-15 11:30:00,308.27,308.77,308.2,308.65,8874.0,289.6986,290.1685,289.6328,290.0557,8874.0
2021-04-15 11:40:00,308.66,309.78,308.44,309.55,13397.0,290.0651,291.1177,289.8584,290.9015,13397.0
2021-04-15 11:50:00,309.67,310.05,309.33,309.6,16211.0,291.0143,291.3714,290.6948,290.9485,16211.0
2021-04-15 12:00:00,309.38,309.52,307.97,309.0,25912.0,290.7418,290.8733,289.4167,290.3846,25912.0
2021-04-15 12:10:00,308.82,309.05,308.57,308.88,3763.0,290.2155,290.4316,289.9806,290.2719,3763.0
2021-04-15 12:20:00,308.94,309.04,307.92,308.04,10967.0,290.3283,290.4222,289.3697,289.4825,10967.0
2021-04-15 12:30:00,308.0,308.4,307.73,308.3,9351.0,289.4449,289.8208,289.1912,289.7268,9351.0
2021-04-15 12:40:00,308.23,308.55,308.12,308.46,8329.0,289.661,289.9618,289.5577,289.8772,8329.0
2021-04-15 12:50:00,308.43,308.64,308.23,308.39,3840.0,289.849,290.0463,289.661,289.8114,3840.0
2021-04-15 13:00:00,308.33,308.46,307.69,307.76,3650.0,289.755,289.8772,289.1536,289.2193,3650.0
2021-04-15 13:10:00,307.71,307.71,307.15,307.43,6694.0,289.1724,289.1724,288.6461,288.9092,6694.0
2021-04-15 13:20:00,307.41,307.56,307.3,307.44,4175.0,288.8904,289.0314,288.7871,288.9186,4175.0
2021-04-15 13:30:00,307.48,307.56,306.89,307.14,8608.0,288.9562,289.0314,288.4018,288.6367,8608.0
2021-04-15 13:40:00,307.1,307.32,306.94,306.94,5437.0,288.5991,288.8059,288.4487,288.4487,5437.0
2021-04-15 13:50:00,306.92,307.01,306.5,306.63,9478.0,288.43,288.5145,288.0353,288.1574,9478.0
2021-04-15 14:00:00,306.71,307.35,306.63,306.88,7268.0,288.2326,288.834,288.1574,288.3924,7268.0
2021-04-15 14:10:00,306.88,307.14,306.29,306.34,9387.0,288.3924,288.6367,287.8379,287.8849,9387.0
2021-04-15 14:20:00,306.44,306.73,306.11,306.11,11677.0,287.9789,288.2514,287.6688,287.6688,11677.0
2021-04-15 14:30:00,306.11,306.43,306.02,306.07,6206.0,287.6688,287.9695,287.5842,287.6312,6206.0
2021-04-15 14:40:00,306.02,306.09,305.71,305.91,9050.0,287.5842,287.65,287.2928,287.4808,9050.0
2021-04-15 14:50:00,305.93,306.06,305.64,305.73,10694.0,287.4996,287.6218,287.2271,287.3116,10694.0
2021-04-15 15:00:00,305.72,305.78,305.58,305.58,6115.0,287.3022,287.3586,287.1707,287.1707,6115.0
2021-04-15 15:10:00,305.54,305.69,305.26,305.47,10830.0,287.1331,287.2741,286.87,287.0673,10830.0
2021-04-15 15:20:00,305.43,305.43,304.98,305.23,12821.0,287.0297,287.0297,286.6068,286.8418,12821.0
2021-04-15 15:30:00,305.17,305.4,305.02,305.13,17041.0,286.7854,287.0015,286.6444,286.7478,17041.0
2021-04-15 15:40:00,305.05,305.45,304.99,305.15,33473.0,286.6726,287.0485,286.6162,286.7666,33473.0
2021-04-15 15:50:00,305.15,305.24,304.57,304.9,92957.0,286.7666,286.8512,286.2215,286.5316,92957.0
2021-04-16 09:30:00,309.77,310.5,306.47,310.11,177219.0,291.1083,291.7943,288.0071,291.4278,177219.0
2021-04-16 09:40:00,310.23,311.56,309.9,310.25,58583.0,291.5405,292.7904,291.2304,291.5593,58583.0
2021-04-16 09:50:00,310.18,310.18,307.85,307.85,21412.0,291.4936,291.4936,289.3039,289.3039,21412.0
2021-04-16 10:00:00,308.09,309.86,307.99,309.32,24071.0,289.5295,291.1928,289.4355,290.6854,24071.0
2021-04-16 10:10:00,309.16,309.78,308.82,309.48,27314.0,290.535,291.1177,290.2155,290.8357,27314.0
2021-04-16 10:20:00,309.37,309.7,309.0,309.34,19940.0,290.7324,291.0425,290.3846,290.7042,19940.0
2021-04-16 10:30:00,309.21,310.21,309.03,310.1,14553.0,290.582,291.5218,290.4128,291.4184,14553.0
2021-04-16 10:40:00,310.05,310.58,309.38,310.55,15374.0,291.3714,291.8695,290.7418,291.8413,15374.0
2021-04-16 10:50:00,310.56,311.46,310.41,311.37,24374.0,291.8507,292.6964,291.7097,292.6119,24374.0
2021-04-16 11:00:00,311.32,311.85,310.51,310.6,41419.0,292.5649,293.063,291.8037,291.8883,41419.0
2021-04-16 11:10:00,310.6,311.0,309.67,310.97,22056.0,291.8883,292.2642,291.0143,292.236,22056.0
2021-04-16 11:20:00,310.79,311.0,309.94,310.17,15518.0,292.0668,292.2642,291.268,291.4842,15518.0
2021-04-16 11:30:00,310.17,311.05,310.16,310.68,16845.0,291.4842,292.3111,291.4748,291.9634,16845.0
2021-04-16 11:40:00,310.43,311.0,310.3,311.0,15097.0,291.7285,292.2642,291.6063,292.2642,15097.0
2021-04-16 11:50:00,311.0,311.6,310.91,311.11,27143.0,292.2642,292.828,292.1796,292.3675,27143.0
2021-04-16 12:00:00,311.1,311.69,310.82,310.85,27596.0,292.3581,292.9126,292.095,292.1232,27596.0
2021-04-16 12:10:00,310.85,311.49,310.75,311.46,13183.0,292.1232,292.7246,292.0292,292.6964,13183.0
2021-04-16 12:20:00,311.37,311.58,310.87,311.13,12790.0,292.6119,292.8092,292.142,292.3863,12790.0
2021-04-16 12:30:00,311.27,311.85,311.26,311.79,7213.0,292.5179,293.063,292.5085,293.0066,7213.0
2021-04-16 12:40:00,311.62,311.77,310.99,311.46,8280.0,292.8468,292.9878,292.2548,292.6964,8280.0
2021-04-16 12:50:00,311.43,311.61,311.09,311.1,8814.0,292.6683,292.8374,292.3487,292.3581,8814.0
2021-04-16 13:00:00,310.98,311.18,310.84,310.91,15283.0,292.2454,292.4333,292.1138,292.1796,15283.0
2021-04-16 13:10:00,310.92,311.21,310.75,310.79,17558.0,292.189,292.4615,292.0292,292.0668,17558.0
2021-04-16 13:20:00,310.85,311.32,310.75,311.13,10274.0,292.1232,292.5649,292.0292,292.3863,10274.0
2021-04-16 13:30:00,311.12,311.37,310.95,311.29,18890.0,292.3769,292.6119,292.2172,292.5367,18890.0
2021-04-16 13:40:00,311.3,311.95,311.3,311.73,18535.0,292.5461,293.1569,292.5461,292.9502,18535.0
2021-04-16 13:50:00,311.73,312.53,311.66,312.42,25429.0,292.9502,293.702,292.8844,293.5986,25429.0
2021-04-16 14:00:00,312.34,313.16,312.28,312.71,16957.0,293.5234,294.294,293.467,293.8711,16957.0
2021-04-16 14:10:00,312.79,313.23,312.69,312.92,33569.0,293.9463,294.3598,293.8523,294.0685,33569.0
2021-04-16 14:20:00,312.98,313.01,312.49,312.75,26697.0,294.1249,294.1531,293.6644,293.9087,26697.0
2021-04-16 14:30:00,312.6,313.22,312.55,313.2,18047.0,293.7678,294.3504,293.7208,294.3316,18047.0
2021-04-16 14:40:00,313.14,313.3,312.69,312.88,12669.0,294.2752,294.4256,293.8523,294.0309,12669.0
2021-04-16 14:50:00,312.98,313.35,312.72,313.24,10770.0,294.1249,294.4726,293.8805,294.3692,10770.0
2021-04-16 15:00:00,313.33,313.33,312.65,312.99,21517.0,294.4538,294.4538,293.8148,294.1343,21517.0
2021-04-16 15:10:00,312.75,313.72,312.74,312.99,43099.0,293.9087,294.8203,293.8993,294.1343,43099.0
2021-04-16 15:20:00,312.98,313.33,312.63,312.77,18757.0,294.1249,294.4538,293.796,293.9275,18757.0
2021-04-16 15:30:00,312.65,313.32,312.51,312.89,38899.0,293.8148,294.4444,293.6832,294.0403,38899.0
2021-04-16 15:40:00,313.05,313.14,312.61,312.78,46192.0,294.1907,294.2752,293.7772,293.9369,46192.0
2021-04-16 15:50:00,312.79,313.12,312.14,312.34,135819.0,293.9463,294.2564,293.3355,293.5234,135819.0
2021-04-19 09:30:00,310.84,311.83,310.48,310.48,52063.0,292.1138,293.0442,291.7755,291.7755,52063.0
2021-04-19 09:40:00,310.05,310.73,309.34,309.4,12453.0,291.3714,292.0104,290.7042,290.7605,12453.0
2021-04-19 09:50:00,309.36,310.58,309.21,309.7,11938.0,290.723,291.8695,290.582,291.0425,11938.0
2021-04-19 10:00:00,309.61,309.61,308.18,308.5,15575.0,290.9579,290.9579,289.614,289.9148,15575.0
2021-04-19 10:10:00,308.59,308.8,308.22,308.8,6244.0,289.9993,290.1967,289.6516,290.1967,6244.0
2021-04-19 10:20:00,308.77,309.43,308.58,308.64,7560.0,290.1685,290.7887,289.9899,290.0463,7560.0
2021-04-19 10:30:00,308.89,309.23,308.8,308.82,9001.0,290.2813,290.6008,290.1967,290.2155,9001.0
2021-04-19 10:40:00,308.98,309.06,308.46,308.86,4641.0,290.3659,290.441,289.8772,290.2531,4641.0
2021-04-19 10:50:00,308.89,310.07,308.77,309.92,14595.0,290.2813,291.3902,290.1685,291.2492,14595.0
2021-04-19 11:00:00,309.6,310.13,309.15,309.52,9920.0,290.9485,291.4466,290.5256,290.8733,9920.0
2021-04-19 11:10:00,309.6,310.1,309.21,309.67,11301.0,290.9485,291.4184,290.582,291.0143,11301.0
2021-04-19 11:20:00,309.49,310.0,309.0,309.8,12204.0,290.8451,291.3244,290.3846,291.1365,12204.0
2021-04-19 11:30:00,309.85,309.96,309.12,309.38,28771.0,291.1834,291.2868,290.4974,290.7418,28771.0
2021-04-19 11:40:00,309.45,309.7,308.74,309.4,28635.0,290.8075,291.0425,290.1403,290.7605,28635.0
2021-04-19 11:50:00,309.42,309.7,308.57,308.9,22487.0,290.7793,291.0425,289.9806,290.2907,22487.0
2021-04-19 12:00:00,308.77,308.91,308.3,308.41,2905.0,290.1685,290.3001,289.7268,289.8302,2905.0
2021-04-19 12:10:00,308.4,308.91,308.23,308.46,8882.0,289.8208,290.3001,289.661,289.8772,8882.0
2021-04-19 12:20:00,308.41,308.47,307.67,307.69,9846.0,289.8302,289.8866,289.1348,289.1536,9846.0
2021-04-19 12:30:00,307.8,307.81,307.26,307.26,10148.0,289.2569,289.2663,288.7495,288.7495,10148.0
2021-04-19 12:40:00,307.36,308.08,307.26,307.88,6136.0,288.8434,289.5201,288.7495,289.3321,6136.0
2021-04-19 12:50:00,307.85,308.39,307.8,308.23,5993.0,289.3039,289.8114,289.2569,289.661,5993.0
2021-04-19 13:00:00,308.07,308.6,308.03,308.31,3184.0,289.5107,290.0087,289.4731,289.7362,3184.0
2021-04-19 13:10:00,308.54,309.31,308.54,309.08,10002.0,289.9524,290.676,289.9524,290.4598,10002.0
2021-04-19 13:20:00,308.95,309.27,308.95,309.05,3541.0,290.3377,290.6384,290.3377,290.4316,3541.0
2021-04-19 13:30:00,309.07,309.9,308.98,309.8,8610.0,290.4504,291.2304,290.3659,291.1365,8610.0
2021-04-19 13:40:00,309.73,309.86,309.0,309.14,5961.0,291.0707,291.1928,290.3846,290.5162,5961.0
2021-04-19 13:50:00,309.14,309.25,308.87,309.11,4915.0,290.5162,290.6196,290.2625,290.488,4915.0
2021-04-19 14:00:00,309.0,309.32,308.75,308.79,5170.0,290.3846,290.6854,290.1497,290.1873,5170.0
2021-04-19 14:10:00,308.93,309.17,308.77,309.02,7215.0,290.3189,290.5444,290.1685,290.4034,7215.0
2021-04-19 14:20:00,309.12,309.27,308.79,308.95,10537.0,290.4974,290.6384,290.1873,290.3377,10537.0
2021-04-19 14:30:00,309.0,309.09,308.54,308.64,7304.0,290.3846,290.4692,289.9524,290.0463,7304.0
2021-04-19 14:40:00,308.63,309.44,308.61,309.39,8682.0,290.0369,290.7981,290.0181,290.7512,8682.0
2021-04-19 14:50:00,309.28,309.77,309.28,309.41,10866.0,290.6478,291.1083,290.6478,290.7699,10866.0
2021-04-19 15:00:00,309.4,309.4,308.87,309.05,14861.0,290.7605,290.7605,290.2625,290.4316,14861.0
2021-04-19 15:10:00,309.05,309.4,308.94,309.3,10688.0,290.4316,290.7605,290.3283,290.6666,10688.0
2021-04-19 15:20:00,309.19,309.26,308.97,308.97,11592.0,290.5632,290.629,290.3565,290.3565,11592.0
2021-04-19 15:30:00,309.06,309.72,308.77,309.58,17262.0,290.441,291.0613,290.1685,290.9297,17262.0
2021-04-19 15:40:00,309.72,309.97,309.32,309.32,19006.0,291.0613,291.2962,290.6854,290.6854,19006.0
2021-04-19 15:50:00,309.2,309.68,308.94,309.52,96266.0,290.5726,291.0237,290.3283,290.8733,96266.0
2021-04-20 09:30:00,308.12,308.96,306.79,307.79,51216.0,289.5577,290.3471,288.3078,289.2475,51216.0
2021-04-20 09:40:00,307.92,308.78,307.73,308.1,6600.0,289.3697,290.1779,289.1912,289.5389,6600.0
2021-04-20 09:50:00,308.1,308.9,307.66,308.46,28594.0,289.5389,290.2907,289.1254,289.8772,28594.0
2021-04-20 10:00:00,308.4,308.48,307.12,307.78,14983.0,289.8208,289.896,288.6179,289.2381,14983.0
2021-04-20 10:10:00,307.81,308.33,307.77,308.09,7343.0,289.2663,289.755,289.2287,289.5295,7343.0
2021-04-20 10:20:00,308.38,308.4,307.33,307.54,8100.0,289.802,289.8208,288.8153,289.0126,8100.0
2021-04-20 10:30:00,307.55,307.71,307.22,307.69,15668.0,289.022,289.1724,288.7119,289.1536,15668.0
2021-04-20 10:40:00,307.49,308.32,307.33,307.53,10293.0,288.9656,289.7456,288.8153,289.0032,10293.0
2021-04-20 10:50:00,307.5,307.52,306.75,307.07,12365.0,288.975,288.9938,288.2702,288.5709,12365.0
2021-04-20 11:00:00,307.06,307.33,306.78,306.86,12576.0,288.5615,288.8153,288.2984,288.3736,12576.0
2021-04-20 11:10:00,306.75,307.13,306.24,306.73,18803.0,288.2702,288.6273,287.7909,288.2514,18803.0
2021-04-20 11:20:00,306.68,307.07,306.22,306.3,13651.0,288.2044,288.5709,287.7721,287.8473,13651.0
2021-04-20 11:30:00,306.35,306.46,306.01,306.21,16445.0,287.8943,287.9977,287.5748,287.7627,16445.0
2021-04-20 11:40:00,306.34,306.61,305.91,306.02,9953.0,287.8849,288.1386,287.4808,287.5842,9953.0
2021-04-20 11:50:00,306.14,306.4,305.55,306.33,14826.0,287.6969,287.9413,287.1425,287.8755,14826.0
2021-04-20 12:00:00,306.25,306.29,305.86,306.18,10805.0,287.8003,287.8379,287.4338,287.7345,10805.0
2021-04-20 12:10:00,306.15,306.38,305.95,306.19,14570.0,287.7063,287.9225,287.5184,287.7439,14570.0
2021-04-20 12:20:00,306.18,306.39,305.95,306.09,13641.0,287.7345,287.9319,287.5184,287.65,13641.0
2021-04-20 12:30:00,306.06,306.39,305.97,306.36,14692.0,287.6218,287.9319,287.5372,287.9037,14692.0
2021-04-20 12:40:00,306.37,306.9,306.28,306.77,8851.0,287.9131,288.4112,287.8285,288.289,8851.0
2021-04-20 12:50:00,306.83,307.23,306.77,306.87,5819.0,288.3454,288.7213,288.289,288.383,5819.0
2021-04-20 13:00:00,306.88,307.54,306.84,307.54,5931.0,288.3924,289.0126,288.3548,289.0126,5931.0
2021-04-20 13:10:00,307.47,308.38,307.15,308.38,7558.0,288.9468,289.802,288.6461,289.802,7558.0
2021-04-20 13:20:00,308.19,308.19,307.39,307.7,4572.0,289.6234,289.6234,288.8716,289.163,4572.0
2021-04-20 13:30:00,307.58,308.07,307.45,307.89,5397.0,289.0502,289.5107,288.928,289.3415,5397.0
2021-04-20 13:40:00,307.81,307.91,307.58,307.58,4580.0,289.2663,289.3603,289.0502,289.0502,4580.0
2021-04-20 13:50:00,307.68,307.76,307.25,307.71,3603.0,289.1442,289.2193,288.7401,289.1724,3603.0
2021-04-20 14:00:00,307.57,307.77,307.55,307.75,2226.0,289.0408,289.2287,289.022,289.21,2226.0
2021-04-20 14:10:00,307.81,307.84,307.56,307.84,3446.0,289.2663,289.2945,289.0314,289.2945,3446.0
2021-04-20 14:20:00,307.86,308.07,307.79,307.89,3718.0,289.3133,289.5107,289.2475,289.3415,3718.0
2021-04-20 14:30:00,307.84,308.12,307.74,307.87,4848.0,289.2945,289.5577,289.2006,289.3227,4848.0
2021-04-20 14:40:00,308.0,308.12,307.88,307.94,2900.0,289.4449,289.5577,289.3321,289.3885,2900.0
2021-04-20 14:50:00,308.04,308.38,307.74,307.89,6420.0,289.4825,289.802,289.2006,289.3415,6420.0
2021-04-20 15:00:00,307.93,308.31,307.84,308.06,5650.0,289.3791,289.7362,289.2945,289.5013,5650.0
2021-04-20 15:10:00,308.12,308.81,307.99,308.5,7331.0,289.5577,290.2061,289.4355,289.9148,7331.0
2021-04-20 15:20:00,308.53,308.82,308.49,308.72,5528.0,289.943,290.2155,289.9054,290.1215,5528.0
2021-04-20 15:30:00,308.69,309.1,308.58,308.92,7836.0,290.0933,290.4786,289.9899,290.3095,7836.0
2021-04-20 15:40:00,308.91,309.27,308.9,309.22,19153.0,290.3001,290.6384,290.2907,290.5914,19153.0
2021-04-20 15:50:00,309.33,309.44,308.95,309.44,46198.0,290.6948,290.7981,290.3377,290.7981,46198.0
2021-04-21 09:30:00,310.0,310.41,308.11,308.98,24003.0,291.3244,291.7097,289.5483,290.3659,24003.0
2021-04-21 09:40:00,309.15,311.29,309.15,310.97,9798.0,290.5256,292.5367,290.5256,292.236,9798.0
2021-04-21 09:50:00,310.97,311.41,310.61,311.41,5771.0,292.236,292.6495,291.8977,292.6495,5771.0
2021-04-21 10:00:00,311.38,311.38,309.95,310.28,4117.0,292.6213,292.6213,291.2774,291.5875,4117.0
2021-04-21 10:10:00,310.29,310.29,309.6,309.6,6651.0,291.5969,291.5969,290.9485,290.9485,6651.0
2021-04-21 10:20:00,309.6,310.16,309.5,310.12,8997.0,290.9485,291.4748,290.8545,291.4372,8997.0
2021-04-21 10:30:00,310.14,310.32,309.8,310.06,6335.0,291.456,291.6251,291.1365,291.3808,6335.0
2021-04-21 10:40:00,310.01,310.28,309.8,309.89,5526.0,291.3338,291.5875,291.1365,291.221,5526.0
2021-04-21 10:50:00,309.92,310.12,309.68,309.81,5426.0,291.2492,291.4372,291.0237,291.1458,5426.0
2021-04-21 11:00:00,309.93,310.13,309.77,310.03,11628.0,291.2586,291.4466,291.1083,291.3526,11628.0
2021-04-21 11:10:00,310.3,310.36,309.7,309.75,7362.0,291.6063,291.6627,291.0425,291.0895,7362.0
2021-04-21 11:20:00,309.75,309.81,309.25,309.53,13708.0,291.0895,291.1458,290.6196,290.8827,13708.0
2021-04-21 11:30:00,309.51,310.3,309.51,309.94,8212.0,290.8639,291.6063,290.8639,291.268,8212.0
2021-04-21 11:40:00,309.92,310.8,309.92,310.75,8158.0,291.2492,292.0762,291.2492,292.0292,8158.0
2021-04-21 11:50:00,310.72,310.96,310.64,310.76,9088.0,292.001,292.2266,291.9258,292.0386,9088.0
2021-04-21 12:00:00,310.78,311.05,310.63,310.98,6672.0,292.0574,292.3111,291.9164,292.2454,6672.0
2021-04-21 12:10:00,310.77,310.9,310.45,310.59,6814.0,292.048,292.1702,291.7473,291.8789,6814.0
2021-04-21 12:20:00,310.58,310.67,310.25,310.36,3409.0,291.8695,291.954,291.5593,291.6627,3409.0
2021-04-21 12:30:00,310.43,310.43,309.93,310.13,5111.0,291.7285,291.7285,291.2586,291.4466,5111.0
2021-04-21 12:40:00,310.06,310.62,310.05,310.36,6061.0,291.3808,291.9071,291.3714,291.6627,6061.0
2021-04-21 12:50:00,310.3,310.53,310.21,310.36,4315.0,291.6063,291.8225,291.5218,291.6627,4315.0
2021-04-21 13:00:00,310.43,311.12,310.42,310.96,3329.0,291.7285,292.3769,291.7191,292.2266,3329.0
2021-04-21 13:10:00,310.79,310.9,310.42,310.42,2860.0,292.0668,292.1702,291.7191,291.7191,2860.0
2021-04-21 13:20:00,310.5,310.99,310.48,310.95,3028.0,291.7943,292.2548,291.7755,292.2172,3028.0
2021-04-21 13:30:00,310.88,311.09,310.57,310.66,5912.0,292.1514,292.3487,291.8601,291.9446,5912.0
2021-04-21 13:40:00,310.9,310.9,310.55,310.55,2250.0,292.1702,292.1702,291.8413,291.8413,2250.0
2021-04-21 13:50:00,310.51,310.63,310.44,310.63,1836.0,291.8037,291.9164,291.7379,291.9164,1836.0
2021-04-21 14:00:00,310.53,310.66,310.48,310.65,2961.0,291.8225,291.9446,291.7755,291.9352,2961.0
2021-04-21 14:10:00,310.48,310.56,310.18,310.18,3693.0,291.7755,291.8507,291.4936,291.4936,3693.0
2021-04-21 14:20:00,310.23,310.34,310.18,310.25,3355.0,291.5405,291.6439,291.4936,291.5593,3355.0
2021-04-21 14:30:00,310.25,310.86,310.22,310.86,7881.0,291.5593,292.1326,291.5311,292.1326,7881.0
2021-04-21 14:40:00,310.77,310.89,309.97,310.05,8461.0,292.048,292.1608,291.2962,291.3714,8461.0
2021-04-21 14:50:00,310.03,310.13,309.85,309.9,5261.0,291.3526,291.4466,291.1834,291.2304,5261.0
2021-04-21 15:00:00,309.91,310.02,309.78,309.94,13501.0,291.2398,291.3432,291.1177,291.268,13501.0
2021-04-21 15:10:00,309.88,309.94,309.8,309.87,7524.0,291.2116,291.268,291.1365,291.2022,7524.0
2021-04-21 15:20:00,309.87,309.93,309.78,309.86,9581.0,291.2022,291.2586,291.1177,291.1928,9581.0
2021-04-21 15:30:00,309.8,310.64,309.77,310.02,22460.0,291.1365,291.9258,291.1083,291.3432,22460.0
2021-04-21 15:40:00,309.99,310.19,309.85,309.95,25355.0,291.315,291.503,291.1834,291.2774,25355.0
2021-04-21 15:50:00,310.0,310.07,309.35,309.73,81007.0,291.3244,291.3902,290.7136,291.0707,81007.0
2021-04-22 09:30:00,311.36,311.91,310.37,311.57,37735.0,292.6025,293.1193,291.6721,292.7998,37735.0
2021-04-22 09:40:00,311.44,312.75,311.17,311.59,13871.0,292.6777,293.9087,292.4239,292.8186,13871.0
2021-04-22 09:50:00,311.85,313.01,311.85,313.01,9477.0,293.063,294.1531,293.063,294.1531,9477.0
2021-04-22 10:00:00,312.86,312.89,312.12,312.65,7444.0,294.0121,294.0403,293.3167,293.8148,7444.0
2021-04-22 10:10:00,312.66,313.48,312.57,312.99,13745.0,293.8242,294.5948,293.7396,294.1343,13745.0
2021-04-22 10:20:00,313.07,314.0,312.94,313.87,9482.0,294.2095,295.0834,294.0873,294.9613,9482.0
2021-04-22 10:30:00,314.01,314.87,313.89,314.07,17068.0,295.0928,295.901,294.9801,295.1492,17068.0
2021-04-22 10:40:00,314.2,314.2,313.25,313.49,4716.0,295.2714,295.2714,294.3786,294.6042,4716.0
2021-04-22 10:50:00,313.45,314.26,313.28,314.25,7650.0,294.5666,295.3278,294.4068,295.3184,7650.0
2021-04-22 11:00:00,314.11,314.2,313.36,313.59,11947.0,295.1868,295.2714,294.482,294.6981,11947.0
2021-04-22 11:10:00,313.66,314.01,313.37,313.82,9861.0,294.7639,295.0928,294.4914,294.9143,9861.0
2021-04-22 11:20:00,313.79,314.05,313.66,313.87,5950.0,294.8861,295.1304,294.7639,294.9613,5950.0
2021-04-22 11:30:00,313.79,314.14,313.75,313.75,3100.0,294.8861,295.215,294.8485,294.8485,3100.0
2021-04-22 11:40:00,313.7,313.97,313.65,313.65,2852.0,294.8015,295.0552,294.7545,294.7545,2852.0
2021-04-22 11:50:00,313.78,314.25,313.69,313.73,6766.0,294.8767,295.3184,294.7921,294.8297,6766.0
2021-04-22 12:00:00,313.83,313.83,313.56,313.56,5036.0,294.9237,294.9237,294.6699,294.6699,5036.0
2021-04-22 12:10:00,313.66,313.84,313.46,313.82,9721.0,294.7639,294.9331,294.576,294.9143,9721.0
2021-04-22 12:20:00,313.71,313.8,313.49,313.68,3662.0,294.8109,294.8955,294.6042,294.7827,3662.0
2021-04-22 12:30:00,313.55,313.91,313.55,313.7,4081.0,294.6605,294.9988,294.6605,294.8015,4081.0
2021-04-22 12:40:00,313.75,313.91,313.7,313.88,4637.0,294.8485,294.9988,294.8015,294.9707,4637.0
2021-04-22 12:50:00,313.87,314.26,313.71,314.23,4769.0,294.9613,295.3278,294.8109,295.2996,4769.0
2021-04-22 13:00:00,314.22,314.27,312.68,313.0,8429.0,295.2902,295.3372,293.8429,294.1437,8429.0
2021-04-22 13:10:00,312.76,313.24,312.23,312.55,8828.0,293.9181,294.3692,293.4201,293.7208,8828.0
2021-04-22 13:20:00,312.47,313.68,312.43,313.32,8264.0,293.6456,294.7827,293.608,294.4444,8264.0
2021-04-22 13:30:00,313.3,313.52,313.1,313.16,4868.0,294.4256,294.6323,294.2376,294.294,4868.0
2021-04-22 13:40:00,313.1,313.1,312.02,312.09,7115.0,294.2376,294.2376,293.2227,293.2885,7115.0
2021-04-22 13:50:00,312.05,312.16,311.08,311.35,9560.0,293.2509,293.3543,292.3393,292.5931,9560.0
2021-04-22 14:00:00,311.2,311.34,310.47,311.32,18560.0,292.4521,292.5837,291.7661,292.5649,18560.0
2021-04-22 14:10:00,311.36,311.36,310.89,311.07,10864.0,292.6025,292.6025,292.1608,292.3299,10864.0
2021-04-22 14:20:00,311.1,312.12,311.1,312.05,11844.0,292.3581,293.3167,292.3581,293.2509,11844.0
2021-04-22 14:30:00,311.99,312.14,311.72,311.88,6647.0,293.1945,293.3355,292.9408,293.0911,6647.0
2021-04-22 14:40:00,311.82,312.5,311.67,312.12,5897.0,293.0348,293.6738,292.8938,293.3167,5897.0
2021-04-22 14:50:00,312.21,312.53,311.8,312.31,6162.0,293.4013,293.702,293.016,293.4952,6162.0
2021-04-22 15:00:00,312.31,312.4,311.74,311.75,6237.0,293.4952,293.5798,292.9596,292.969,6237.0
2021-04-22 15:10:00,311.72,312.08,311.7,311.84,5301.0,292.9408,293.2791,292.922,293.0536,5301.0
2021-04-22 15:20:00,311.79,312.02,311.44,311.62,5348.0,293.0066,293.2227,292.6777,292.8468,5348.0
2021-04-22 15:30:00,311.73,312.14,311.7,311.8,12234.0,292.9502,293.3355,292.922,293.016,12234.0
2021-04-22 15:40:00,311.85,312.62,311.83,312.17,11985.0,293.063,293.7866,293.0442,293.3637,11985.0
2021-04-22 15:50:00,312.25,312.64,311.97,312.34,44593.0,293.4389,293.8054,293.1757,293.5234,44593.0
2021-04-23 09:30:00,312.43,313.54,312.14,312.72,25293.0,293.608,294.6511,293.3355,293.8805,25293.0
2021-04-23 09:40:00,312.54,313.61,312.36,313.45,9568.0,293.7114,294.7169,293.5422,294.5666,9568.0
2021-04-23 09:50:00,313.48,313.96,313.43,313.87,6242.0,294.5948,295.0458,294.5478,294.9613,6242.0
2021-04-23 10:00:00,313.81,314.24,313.81,314.03,4148.0,294.9049,295.309,294.9049,295.1116,4148.0
2021-04-23 10:10:00,314.03,314.03,313.52,313.6,3486.0,295.1116,295.1116,294.6323,294.7075,3486.0
2021-04-23 10:20:00,313.59,313.82,313.28,313.28,11395.0,294.6981,294.9143,294.4068,294.4068,11395.0
2021-04-23 10:30:00,313.3,314.8,313.28,314.8,12460.0,294.4256,295.8352,294.4068,295.8352,12460.0
2021-04-23 10:40:00,314.78,315.07,314.41,315.07,5925.0,295.8164,296.089,295.4687,296.089,5925.0
2021-04-23 10:50:00,315.1,315.63,315.1,315.63,7654.0,296.1172,296.6152,296.1172,296.6152,7654.0
2021-04-23 11:00:00,315.59,315.87,315.28,315.54,7735.0,296.5776,296.8408,296.2863,296.5307,7735.0
2021-04-23 11:10:00,315.64,315.96,315.38,315.96,7506.0,296.6246,296.9253,296.3803,296.9253,7506.0
2021-04-23 11:20:00,316.04,316.16,315.9,316.03,7271.0,297.0005,297.1133,296.869,296.9911,7271.0
2021-04-23 11:30:00,315.95,316.29,315.89,316.07,9604.0,296.916,297.2355,296.8596,297.0287,9604.0
2021-04-23 11:40:00,316.15,316.15,315.5,315.5,3916.0,297.1039,297.1039,296.4931,296.4931,3916.0
2021-04-23 11:50:00,315.56,315.58,315.27,315.32,3613.0,296.5494,296.5682,296.2769,296.3239,3613.0
2021-04-23 12:00:00,315.35,315.73,315.35,315.7,2655.0,296.3521,296.7092,296.3521,296.681,2655.0
2021-04-23 12:10:00,315.5,315.51,315.02,315.1,4244.0,296.4931,296.5025,296.042,296.1172,4244.0
2021-04-23 12:20:00,315.06,315.06,314.26,314.44,7921.0,296.0796,296.0796,295.3278,295.4969,7921.0
2021-04-23 12:30:00,314.44,314.55,314.29,314.47,4174.0,295.4969,295.6003,295.356,295.5251,4174.0
2021-04-23 12:40:00,314.42,314.83,314.35,314.8,11533.0,295.4781,295.8634,295.4123,295.8352,11533.0
2021-04-23 12:50:00,314.8,315.03,314.38,314.41,4341.0,295.8352,296.0514,295.4405,295.4687,4341.0
2021-04-23 13:00:00,314.23,314.8,314.23,314.53,10134.0,295.2996,295.8352,295.2996,295.5815,10134.0
2021-04-23 13:10:00,314.53,314.53,314.02,314.05,5342.0,295.5815,295.5815,295.1022,295.1304,5342.0
2021-04-23 13:20:00,314.01,314.04,313.81,313.89,3928.0,295.0928,295.121,294.9049,294.9801,3928.0
2021-04-23 13:30:00,314.0,314.2,313.88,313.88,3741.0,295.0834,295.2714,294.9707,294.9707,3741.0
2021-04-23 13:40:00,313.86,314.06,313.8,313.92,4312.0,294.9519,295.1398,294.8955,295.0082,4312.0
2021-04-23 13:50:00,313.92,314.08,313.67,313.94,5256.0,295.0082,295.1586,294.7733,295.027,5256.0
2021-04-23 14:00:00,313.82,313.89,313.34,313.88,6443.0,294.9143,294.9801,294.4632,294.9707,6443.0
2021-04-23 14:10:00,314.0,314.1,313.5,313.5,6234.0,295.0834,295.1774,294.6135,294.6135,6234.0
2021-04-23 14:20:00,313.5,313.69,313.35,313.52,4703.0,294.6135,294.7921,294.4726,294.6323,4703.0
2021-04-23 14:30:00,313.56,313.73,313.35,313.62,5183.0,294.6699,294.8297,294.4726,294.7263,5183.0
2021-04-23 14:40:00,313.68,313.93,313.67,313.88,7227.0,294.7827,295.0176,294.7733,294.9707,7227.0
2021-04-23 14:50:00,313.85,313.98,313.75,313.87,9102.0,294.9425,295.0646,294.8485,294.9613,9102.0
2021-04-23 15:00:00,313.74,314.02,313.71,313.88,7234.0,294.8391,295.1022,294.8109,294.9707,7234.0
2021-04-23 15:10:00,313.93,314.31,313.76,313.96,10786.0,295.0176,295.3748,294.8579,295.0458,10786.0
2021-04-23 15:20:00,313.95,314.42,313.87,314.13,17695.0,295.0364,295.4781,294.9613,295.2056,17695.0
2021-04-23 15:30:00,314.17,314.63,313.87,314.11,18660.0,295.2432,295.6755,294.9613,295.1868,18660.0
2021-04-23 15:40:00,314.09,314.09,313.45,313.6,17911.0,295.168,295.168,294.5666,294.7075,17911.0
2021-04-23 15:50:00,313.5,313.88,313.14,313.79,72726.0,294.6135,294.9707,294.2752,294.8861,72726.0
2021-04-26 09:30:00,313.41,314.15,312.95,314.13,32753.0,294.529,295.2244,294.0967,295.2056,32753.0
2021-04-26 09:40:00,314.41,315.01,313.81,315.01,35731.0,295.4687,296.0326,294.9049,296.0326,35731.0
2021-04-26 09:50:00,315.04,315.19,314.52,314.66,6099.0,296.0608,296.2017,295.5721,295.7037,6099.0
2021-04-26 10:00:00,314.63,315.34,314.59,315.16,3858.0,295.6755,296.3427,295.6379,296.1735,3858.0
2021-04-26 10:10:00,314.83,315.71,314.81,315.15,9624.0,295.8634,296.6904,295.8446,296.1641,9624.0
2021-04-26 10:20:00,315.3,316.06,315.11,315.69,4247.0,296.3051,297.0193,296.1266,296.6716,4247.0
2021-04-26 10:30:00,315.69,316.11,315.37,316.0,22305.0,296.6716,297.0663,296.3709,296.9629,22305.0
2021-04-26 10:40:00,316.0,316.35,315.7,315.85,9962.0,296.9629,297.2919,296.681,296.822,9962.0
2021-04-26 10:50:00,315.8,316.47,315.79,316.28,14793.0,296.775,297.4046,296.7656,297.2261,14793.0
2021-04-26 11:00:00,316.32,317.47,316.31,317.05,11870.0,297.2637,298.3444,297.2543,297.9497,11870.0
2021-04-26 11:10:00,317.02,317.2,316.22,316.25,8465.0,297.9215,298.0906,297.1697,297.1979,8465.0
2021-04-26 11:20:00,316.25,316.66,316.23,316.27,6908.0,297.1979,297.5832,297.1791,297.2167,6908.0
2021-04-26 11:30:00,316.37,316.75,316.36,316.62,8067.0,297.3106,297.6678,297.3013,297.5456,8067.0
2021-04-26 11:40:00,316.61,316.98,316.0,316.46,9221.0,297.5362,297.8839,296.9629,297.3952,9221.0
2021-04-26 11:50:00,316.61,316.78,316.3,316.3,6008.0,297.5362,297.6959,297.2449,297.2449,6008.0
2021-04-26 12:00:00,316.28,316.36,315.87,315.94,3873.0,297.2261,297.3013,296.8408,296.9066,3873.0
2021-04-26 12:10:00,315.94,316.12,315.67,315.75,4307.0,296.9066,297.0757,296.6528,296.728,4307.0
2021-04-26 12:20:00,315.68,315.96,315.61,315.71,4809.0,296.6622,296.9253,296.5964,296.6904,4809.0
2021-04-26 12:30:00,315.77,315.91,315.56,315.73,8100.0,296.7468,296.8784,296.5494,296.7092,8100.0
2021-04-26 12:40:00,315.76,315.84,315.52,315.56,3533.0,296.7374,296.8126,296.5119,296.5494,3533.0
2021-04-26 12:50:00,315.62,315.75,315.58,315.7,2612.0,296.6058,296.728,296.5682,296.681,2612.0
2021-04-26 13:00:00,315.77,315.78,315.5,315.56,4170.0,296.7468,296.7562,296.4931,296.5494,4170.0
2021-04-26 13:10:00,315.58,315.65,315.26,315.35,6324.0,296.5682,296.634,296.2675,296.3521,6324.0
2021-04-26 13:20:00,315.35,315.68,315.23,315.51,4744.0,296.3521,296.6622,296.2393,296.5025,4744.0
2021-04-26 13:30:00,315.51,315.57,315.13,315.13,2948.0,296.5025,296.5588,296.1454,296.1454,2948.0
2021-04-26 13:40:00,315.13,315.36,314.7,315.28,3780.0,296.1454,296.3615,295.7413,296.2863,3780.0
2021-04-26 13:50:00,315.29,315.61,315.25,315.61,33968.0,296.2957,296.5964,296.2581,296.5964,33968.0
2021-04-26 14:00:00,315.68,315.8,315.5,315.51,3471.0,296.6622,296.775,296.4931,296.5025,3471.0
2021-04-26 14:10:00,315.53,316.17,315.42,316.0,10191.0,296.5213,297.1227,296.4179,296.9629,10191.0
2021-04-26 14:20:00,316.1,316.16,315.94,316.0,3606.0,297.0569,297.1133,296.9066,296.9629,3606.0
2021-04-26 14:30:00,316.06,316.24,315.96,316.02,5613.0,297.0193,297.1885,296.9253,296.9817,5613.0
2021-04-26 14:40:00,316.03,316.07,315.6,315.76,4767.0,296.9911,297.0287,296.587,296.7374,4767.0
2021-04-26 14:50:00,315.84,315.89,315.71,315.88,4210.0,296.8126,296.8596,296.6904,296.8502,4210.0
2021-04-26 15:00:00,315.79,316.07,315.65,315.98,4720.0,296.7656,297.0287,296.634,296.9441,4720.0
2021-04-26 15:10:00,316.09,316.14,315.95,316.11,3588.0,297.0475,297.0945,296.916,297.0663,3588.0
2021-04-26 15:20:00,316.08,316.08,315.36,315.43,9751.0,297.0381,297.0381,296.3615,296.4273,9751.0
2021-04-26 15:30:00,315.36,316.0,315.2,315.87,14539.0,296.3615,296.9629,296.2111,296.8408,14539.0
2021-04-26 15:40:00,315.83,316.11,315.54,315.84,22217.0,296.8032,297.0663,296.5307,296.8126,22217.0
2021-04-26 15:50:00,315.83,316.4,315.83,316.17,56628.0,296.8032,297.3388,296.8032,297.1227,56628.0
2021-04-27 09:30:00,316.25,316.25,313.09,313.19,131655.0,297.1979,297.1979,294.2282,294.3222,131655.0
2021-04-27 09:40:00,313.12,314.11,312.62,313.85,14547.0,294.2564,295.1868,293.7866,294.9425,14547.0
2021-04-27 09:50:00,313.99,315.81,313.75,314.85,48891.0,295.074,296.7844,294.8485,295.8822,48891.0
2021-04-27 10:00:00,315.36,315.73,314.86,314.86,58198.0,296.3615,296.7092,295.8916,295.8916,58198.0
2021-04-27 10:10:00,314.77,315.33,314.37,315.03,5320.0,295.807,296.3333,295.4311,296.0514,5320.0
2021-04-27 10:20:00,315.06,315.19,314.67,314.99,4175.0,296.0796,296.2017,295.7131,296.0138,4175.0
2021-04-27 10:30:00,315.03,315.03,314.47,314.64,6879.0,296.0514,296.0514,295.5251,295.6849,6879.0
2021-04-27 10:40:00,314.7,315.09,314.42,315.05,9017.0,295.7413,296.1078,295.4781,296.0702,9017.0
2021-04-27 10:50:00,315.08,316.17,314.97,315.81,14209.0,296.0984,297.1227,295.995,296.7844,14209.0
2021-04-27 11:00:00,315.56,315.56,314.63,315.01,5692.0,296.5494,296.5494,295.6755,296.0326,5692.0
2021-04-27 11:10:00,314.98,315.29,314.94,315.12,2953.0,296.0044,296.2957,295.9668,296.136,2953.0
2021-04-27 11:20:00,315.15,315.62,315.12,315.54,6375.0,296.1641,296.6058,296.136,296.5307,6375.0
2021-04-27 11:30:00,315.65,315.72,315.43,315.48,4822.0,296.634,296.6998,296.4273,296.4743,4822.0
2021-04-27 11:40:00,315.44,315.88,315.44,315.68,5154.0,296.4367,296.8502,296.4367,296.6622,5154.0
2021-04-27 11:50:00,315.7,316.31,315.61,316.0,54726.0,296.681,297.2543,296.5964,296.9629,54726.0
2021-04-27 12:00:00,316.05,316.47,315.99,316.29,5859.0,297.0099,297.4046,296.9535,297.2355,5859.0
2021-04-27 12:10:00,316.08,316.5,316.08,316.5,6984.0,297.0381,297.4328,297.0381,297.4328,6984.0
2021-04-27 12:20:00,316.42,316.95,316.31,316.68,6519.0,297.3576,297.8557,297.2543,297.602,6519.0
2021-04-27 12:30:00,316.66,316.76,316.34,316.51,4401.0,297.5832,297.6772,297.2825,297.4422,4401.0
2021-04-27 12:40:00,316.52,316.74,316.1,316.1,5726.0,297.4516,297.6584,297.0569,297.0569,5726.0
2021-04-27 12:50:00,316.09,316.14,315.72,315.89,3063.0,297.0475,297.0945,296.6998,296.8596,3063.0
2021-04-27 13:00:00,315.78,316.16,315.66,316.07,3711.0,296.7562,297.1133,296.6434,297.0287,3711.0
2021-04-27 13:10:00,315.96,316.47,315.96,316.23,3702.0,296.9253,297.4046,296.9253,297.1791,3702.0
2021-04-27 13:20:00,316.41,316.6,316.29,316.51,5427.0,297.3482,297.5268,297.2355,297.4422,5427.0
2021-04-27 13:30:00,316.62,316.78,316.36,316.47,2467.0,297.5456,297.6959,297.3013,297.4046,2467.0
2021-04-27 13:40:00,316.54,316.56,315.93,316.01,4723.0,297.4704,297.4892,296.8972,296.9723,4723.0
2021-04-27 13:50:00,316.07,316.35,315.98,315.99,4508.0,297.0287,297.2919,296.9441,296.9535,4508.0
2021-04-27 14:00:00,315.93,316.19,315.88,316.13,4928.0,296.8972,297.1415,296.8502,297.0851,4928.0
2021-04-27 14:10:00,316.03,316.37,315.8,316.37,4822.0,296.9911,297.3106,296.775,297.3106,4822.0
2021-04-27 14:20:00,316.34,316.42,315.94,316.16,7984.0,297.2825,297.3576,296.9066,297.1133,7984.0
2021-04-27 14:30:00,316.19,316.23,316.01,316.22,4309.0,297.1415,297.1791,296.9723,297.1697,4309.0
2021-04-27 14:40:00,316.26,316.28,315.68,316.13,5559.0,297.2073,297.2261,296.6622,297.0851,5559.0
2021-04-27 14:50:00,316.09,316.15,315.74,316.04,8106.0,297.0475,297.1039,296.7186,297.0005,8106.0
2021-04-27 15:00:00,315.97,315.99,315.4,315.4,6128.0,296.9347,296.9535,296.3991,296.3991,6128.0
2021-04-27 15:10:00,315.46,315.88,315.36,315.88,10125.0,296.4555,296.8502,296.3615,296.8502,10125.0
2021-04-27 15:20:00,315.94,316.19,315.68,316.09,9787.0,296.9066,297.1415,296.6622,297.0475,9787.0
2021-04-27 15:30:00,316.08,316.3,315.8,316.3,17356.0,297.0381,297.2449,296.775,297.2449,17356.0
2021-04-27 15:40:00,316.2,316.48,315.67,316.48,47832.0,297.1509,297.414,296.6528,297.414,47832.0
2021-04-27 15:50:00,316.48,316.52,315.33,315.34,100982.0,297.414,297.4516,296.3333,296.3427,100982.0
2021-04-28 09:30:00,316.0,317.01,315.08,315.8,122128.0,296.9629,297.9121,296.0984,296.775,122128.0
2021-04-28 09:40:00,315.88,316.18,314.74,315.13,8602.0,296.8502,297.1321,295.7788,296.1454,8602.0
2021-04-28 09:50:00,315.06,315.88,315.0,315.13,6097.0,296.0796,296.8502,296.0232,296.1454,6097.0
2021-04-28 10:00:00,314.94,315.73,314.77,315.0,5265.0,295.9668,296.7092,295.807,296.0232,5265.0
2021-04-28 10:10:00,315.0,315.87,314.99,315.71,3997.0,296.0232,296.8408,296.0138,296.6904,3997.0
2021-04-28 10:20:00,315.67,316.0,315.23,315.79,4762.0,296.6528,296.9629,296.2393,296.7656,4762.0
2021-04-28 10:30:00,315.86,316.13,315.71,316.06,56767.0,296.8314,297.0851,296.6904,297.0193,56767.0
2021-04-28 10:40:00,316.05,316.41,315.79,315.9,10410.0,297.0099,297.3482,296.7656,296.869,10410.0
2021-04-28 10:50:00,315.9,316.04,315.79,316.01,4248.0,296.869,297.0005,296.7656,296.9723,4248.0
2021-04-28 11:00:00,316.07,316.22,315.82,316.11,5436.0,297.0287,297.1697,296.7938,297.0663,5436.0
2021-04-28 11:10:00,316.07,316.08,315.75,315.81,6651.0,297.0287,297.0381,296.728,296.7844,6651.0
2021-04-28 11:20:00,315.95,316.04,315.8,316.04,8332.0,296.916,297.0005,296.775,297.0005,8332.0
2021-04-28 11:30:00,316.04,316.06,315.57,315.7,6150.0,297.0005,297.0193,296.5588,296.681,6150.0
2021-04-28 11:40:00,315.71,315.81,315.31,315.47,5731.0,296.6904,296.7844,296.3145,296.4649,5731.0
2021-04-28 11:50:00,315.5,315.65,315.07,315.37,3416.0,296.4931,296.634,296.089,296.3709,3416.0
2021-04-28 12:00:00,315.19,315.19,314.8,314.87,3934.0,296.2017,296.2017,295.8352,295.901,3934.0
2021-04-28 12:10:00,314.92,315.35,314.89,315.24,2548.0,295.948,296.3521,295.9198,296.2487,2548.0
2021-04-28 12:20:00,315.26,315.34,315.15,315.32,3887.0,296.2675,296.3427,296.1641,296.3239,3887.0
2021-04-28 12:30:00,315.29,315.37,315.1,315.33,3207.0,296.2957,296.3709,296.1172,296.3333,3207.0
2021-04-28 12:40:00,315.34,315.78,315.34,315.78,2432.0,296.3427,296.7562,296.3427,296.7562,2432.0
2021-04-28 12:50:00,315.61,315.76,315.56,315.76,3965.0,296.5964,296.7374,296.5494,296.7374,3965.0
2021-04-28 13:00:00,315.81,315.92,315.22,315.28,2758.0,296.7844,296.8878,296.2299,296.2863,2758.0
2021-04-28 13:10:00,315.34,315.37,314.99,315.12,4877.0,296.3427,296.3709,296.0138,296.136,4877.0
2021-04-28 13:20:00,315.09,315.62,314.9,315.56,21540.0,296.1078,296.6058,295.9292,296.5494,21540.0
2021-04-28 13:30:00,315.61,315.75,315.23,315.42,2477.0,296.5964,296.728,296.2393,296.4179,2477.0
2021-04-28 13:40:00,315.35,315.43,315.09,315.21,2946.0,296.3521,296.4273,296.1078,296.2205,2946.0
2021-04-28 13:50:00,315.13,315.22,314.91,315.04,2734.0,296.1454,296.2299,295.9386,296.0608,2734.0
2021-04-28 14:00:00,315.07,315.51,314.66,314.67,10300.0,296.089,296.5025,295.7037,295.7131,10300.0
2021-04-28 14:10:00,314.57,315.08,314.5,314.74,7016.0,295.6191,296.0984,295.5533,295.7788,7016.0
2021-04-28 14:20:00,314.94,315.0,314.73,314.93,13726.0,295.9668,296.0232,295.7694,295.9574,13726.0
2021-04-28 14:30:00,314.97,315.87,314.85,315.8,5892.0,295.995,296.8408,295.8822,296.775,5892.0
2021-04-28 14:40:00,315.95,316.33,315.84,315.97,10931.0,296.916,297.2731,296.8126,296.9347,10931.0
2021-04-28 14:50:00,316.04,316.1,315.72,315.84,9125.0,297.0005,297.0569,296.6998,296.8126,9125.0
2021-04-28 15:00:00,315.79,316.03,315.47,316.03,17522.0,296.7656,296.9911,296.4649,296.9911,17522.0
2021-04-28 15:10:00,315.88,315.88,315.16,315.62,7228.0,296.8502,296.8502,296.1735,296.6058,7228.0
2021-04-28 15:20:00,315.59,316.07,315.54,316.0,20674.0,296.5776,297.0287,296.5307,296.9629,20674.0
2021-04-28 15:30:00,315.96,316.23,315.83,316.05,16255.0,296.9253,297.1791,296.8032,297.0099,16255.0
2021-04-28 15:40:00,316.07,316.07,315.79,315.98,17138.0,297.0287,297.0287,296.7656,296.9441,17138.0
2021-04-28 15:50:00,315.91,315.96,315.42,315.42,71072.0,296.8784,296.9253,296.4179,296.4179,71072.0
2021-04-29 09:30:00,315.43,316.8,315.04,316.29,33633.0,296.4273,297.7147,296.0608,297.2355,33633.0
2021-04-29 09:40:00,316.27,316.27,314.98,315.54,101181.0,297.2167,297.2167,296.0044,296.5307,101181.0
2021-04-29 09:50:00,316.03,316.58,315.19,315.86,14085.0,296.9911,297.508,296.2017,296.8314,14085.0
2021-04-29 10:00:00,315.72,316.62,315.52,316.6,16043.0,296.6998,297.5456,296.5119,297.5268,16043.0
2021-04-29 10:10:00,316.36,316.8,315.73,316.28,14084.0,297.3013,297.7147,296.7092,297.2261,14084.0
2021-04-29 10:20:00,316.29,316.44,316.07,316.33,8806.0,297.2355,297.3764,297.0287,297.2731,8806.0
2021-04-29 10:30:00,316.56,316.73,315.38,315.61,10652.0,297.4892,297.649,296.3803,296.5964,10652.0
2021-04-29 10:40:00,315.69,315.85,315.26,315.31,21726.0,296.6716,296.822,296.2675,296.3145,21726.0
2021-04-29 10:50:00,315.27,316.88,315.25,316.57,24251.0,296.2769,297.7899,296.2581,297.4986,24251.0
2021-04-29 11:00:00,316.8,317.36,316.58,317.16,8168.0,297.7147,298.241,297.508,298.0531,8168.0
2021-04-29 11:10:00,317.07,317.18,316.45,316.9,7816.0,297.9685,298.0719,297.3858,297.8087,7816.0
2021-04-29 11:20:00,317.0,317.03,316.25,316.42,6023.0,297.9027,297.9309,297.1979,297.3576,6023.0
2021-04-29 11:30:00,316.23,316.63,316.17,316.29,6317.0,297.1791,297.555,297.1227,297.2355,6317.0
2021-04-29 11:40:00,316.28,316.58,315.83,316.15,7617.0,297.2261,297.508,296.8032,297.1039,7617.0
2021-04-29 11:50:00,316.07,316.24,315.85,316.0,7547.0,297.0287,297.1885,296.822,296.9629,7547.0
2021-04-29 12:00:00,315.91,316.28,315.62,315.77,4672.0,296.8784,297.2261,296.6058,296.7468,4672.0
2021-04-29 12:10:00,315.81,316.16,315.72,315.75,20489.0,296.7844,297.1133,296.6998,296.728,20489.0
2021-04-29 12:20:00,315.67,315.8,315.15,315.4,10094.0,296.6528,296.775,296.1641,296.3991,10094.0
2021-04-29 12:30:00,315.25,316.18,315.24,316.18,9598.0,296.2581,297.1321,296.2487,297.1321,9598.0
2021-04-29 12:40:00,316.12,316.23,315.9,315.99,5142.0,297.0757,297.1791,296.869,296.9535,5142.0
2021-04-29 12:50:00,316.12,316.12,315.47,315.47,6224.0,297.0757,297.0757,296.4649,296.4649,6224.0
2021-04-29 13:00:00,315.59,315.93,315.33,315.75,9506.0,296.5776,296.8972,296.3333,296.728,9506.0
2021-04-29 13:10:00,315.79,316.3,315.16,316.3,9273.0,296.7656,297.2449,296.1735,297.2449,9273.0
2021-04-29 13:20:00,316.3,316.31,315.38,315.38,16975.0,297.2449,297.2543,296.3803,296.3803,16975.0
2021-04-29 13:30:00,315.4,315.82,315.38,315.59,8025.0,296.3991,296.7938,296.3803,296.5776,8025.0
2021-04-29 13:40:00,315.53,315.95,315.46,315.89,7158.0,296.5213,296.916,296.4555,296.8596,7158.0
2021-04-29 13:50:00,315.67,315.92,315.53,315.68,7969.0,296.6528,296.8878,296.5213,296.6622,7969.0
2021-04-29 14:00:00,315.59,315.89,315.57,315.87,5451.0,296.5776,296.8596,296.5588,296.8408,5451.0
2021-04-29 14:10:00,315.94,316.3,315.85,316.26,7518.0,296.9066,297.2449,296.822,297.2073,7518.0
2021-04-29 14:20:00,316.26,316.36,316.02,316.1,4349.0,297.2073,297.3013,296.9817,297.0569,4349.0
2021-04-29 14:30:00,316.23,316.59,316.2,316.59,6434.0,297.1791,297.5174,297.1509,297.5174,6434.0
2021-04-29 14:40:00,316.61,317.09,316.49,316.9,6924.0,297.5362,297.9873,297.4234,297.8087,6924.0
2021-04-29 14:50:00,316.83,317.1,316.66,317.0,4533.0,297.7429,297.9967,297.5832,297.9027,4533.0
2021-04-29 15:00:00,316.91,317.54,316.91,317.49,5638.0,297.8181,298.4102,297.8181,298.3632,5638.0
2021-04-29 15:10:00,317.52,317.88,317.27,317.87,8437.0,298.3914,298.7297,298.1564,298.7203,8437.0
2021-04-29 15:20:00,317.94,318.21,317.74,318.21,36431.0,298.7861,299.0398,298.5981,299.0398,36431.0
2021-04-29 15:30:00,318.24,318.34,317.82,318.11,14154.0,299.068,299.162,298.6733,298.9458,14154.0
2021-04-29 15:40:00,318.15,318.17,317.17,317.4,111382.0,298.9834,299.0022,298.0625,298.2786,111382.0
2021-04-29 15:50:00,317.42,317.42,316.38,316.85,85720.0,298.2974,298.2974,297.32,297.7617,85720.0
2021-04-30 09:30:00,316.7,316.7,314.13,316.43,40844.0,297.6208,297.6208,295.2056,297.367,40844.0
2021-04-30 09:40:00,316.54,316.99,315.83,316.99,23910.0,297.4704,297.8933,296.8032,297.8933,23910.0
2021-04-30 09:50:00,316.8,316.96,314.81,315.35,11873.0,297.7147,297.8651,295.8446,296.3521,11873.0
2021-04-30 10:00:00,315.67,316.75,315.51,316.6,9052.0,296.6528,297.6678,296.5025,297.5268,9052.0
2021-04-30 10:10:00,316.49,316.82,316.26,316.58,10481.0,297.4234,297.7335,297.2073,297.508,10481.0
2021-04-30 10:20:00,316.6,316.88,316.4,316.81,25670.0,297.5268,297.7899,297.3388,297.7241,25670.0
2021-04-30 10:30:00,316.71,316.81,315.89,316.0,10991.0,297.6302,297.7241,296.8596,296.9629,10991.0
2021-04-30 10:40:00,316.03,316.71,315.99,316.71,11549.0,296.9911,297.6302,296.9535,297.6302,11549.0
2021-04-30 10:50:00,316.57,316.59,315.91,316.31,10755.0,297.4986,297.5174,296.8784,297.2543,10755.0
2021-04-30 11:00:00,316.43,316.58,315.9,316.2,11197.0,297.367,297.508,296.869,297.1509,11197.0
2021-04-30 11:10:00,316.14,316.46,315.78,315.92,13894.0,297.0945,297.3952,296.7562,296.8878,13894.0
2021-04-30 11:20:00,316.04,316.54,316.03,316.5,5964.0,297.0005,297.4704,296.9911,297.4328,5964.0
2021-04-30 11:30:00,316.5,316.57,315.63,316.27,20660.0,297.4328,297.4986,296.6152,297.2167,20660.0
2021-04-30 11:40:00,316.37,316.41,316.19,316.25,6503.0,297.3106,297.3482,297.1415,297.1979,6503.0
2021-04-30 11:50:00,316.28,316.75,316.24,316.66,13113.0,297.2261,297.6678,297.1885,297.5832,13113.0
2021-04-30 12:00:00,316.71,316.84,316.57,316.75,15476.0,297.6302,297.7523,297.4986,297.6678,15476.0
2021-04-30 12:10:00,316.81,316.85,316.5,316.72,7537.0,297.7241,297.7617,297.4328,297.6396,7537.0
2021-04-30 12:20:00,316.74,317.65,316.71,317.41,27187.0,297.6584,298.5135,297.6302,298.288,27187.0
2021-04-30 12:30:00,317.27,317.47,316.49,316.5,18893.0,298.1564,298.3444,297.4234,297.4328,18893.0
2021-04-30 12:40:00,316.72,316.87,316.3,316.3,16918.0,297.6396,297.7805,297.2449,297.2449,16918.0
2021-04-30 12:50:00,316.37,316.8,316.33,316.49,20314.0,297.3106,297.7147,297.2731,297.4234,20314.0
2021-04-30 13:00:00,316.5,316.6,316.25,316.42,6712.0,297.4328,297.5268,297.1979,297.3576,6712.0
2021-04-30 13:10:00,316.36,316.42,315.65,315.76,8470.0,297.3013,297.3576,296.634,296.7374,8470.0
2021-04-30 13:20:00,315.75,315.75,315.23,315.23,17384.0,296.728,296.728,296.2393,296.2393,17384.0
2021-04-30 13:30:00,315.29,315.77,315.24,315.57,9834.0,296.2957,296.7468,296.2487,296.5588,9834.0
2021-04-30 13:40:00,315.47,315.62,314.82,315.05,12303.0,296.4649,296.6058,295.854,296.0702,12303.0
2021-04-30 13:50:00,315.04,315.16,314.41,314.62,13356.0,296.0608,296.1735,295.4687,295.6661,13356.0
2021-04-30 14:00:00,314.68,314.78,314.36,314.44,10453.0,295.7225,295.8164,295.4217,295.4969,10453.0
2021-04-30 14:10:00,314.43,314.56,314.2,314.52,22373.0,295.4875,295.6097,295.2714,295.5721,22373.0
2021-04-30 14:20:00,314.39,314.88,314.31,314.8,14011.0,295.4499,295.9104,295.3748,295.8352,14011.0
2021-04-30 14:30:00,314.83,314.96,314.5,314.86,9431.0,295.8634,295.9856,295.5533,295.8916,9431.0
2021-04-30 14:40:00,314.79,315.12,314.49,314.55,10654.0,295.8258,296.136,295.5439,295.6003,10654.0
2021-04-30 14:50:00,314.56,314.6,314.09,314.09,15322.0,295.6097,295.6473,295.168,295.168,15322.0
2021-04-30 15:00:00,314.18,314.38,313.82,313.82,12764.0,295.2526,295.4405,294.9143,294.9143,12764.0
2021-04-30 15:10:00,313.87,314.12,313.74,313.85,11771.0,294.9613,295.1962,294.8391,294.9425,11771.0
2021-04-30 15:20:00,313.78,315.05,313.78,314.67,14998.0,294.8767,296.0702,294.8767,295.7131,14998.0
2021-04-30 15:30:00,314.69,314.69,314.04,314.3,16239.0,295.7319,295.7319,295.121,295.3654,16239.0
2021-04-30 15:40:00,314.13,314.23,313.32,314.03,39010.0,295.2056,295.2996,294.4444,295.1116,39010.0
2021-04-30 15:50:00,314.09,314.37,313.56,313.8,126518.0,295.168,295.4311,294.6699,294.8955,126518.0
2021-05-03 09:30:00,302.39,304.38,299.2,299.94,272732.0,284.1729,286.043,281.175,281.8705,272732.0
2021-05-03 09:40:00,299.95,300.0,296.28,297.88,155347.0,281.8799,281.9268,278.4309,279.9346,155347.0
2021-05-03 09:50:00,297.6,298.25,296.39,297.0,144005.0,279.6714,280.2823,278.5343,279.1076,144005.0
2021-05-03 10:00:00,297.0,297.5,295.73,296.56,135900.0,279.1076,279.5775,277.9141,278.6941,135900.0
2021-05-03 10:10:00,296.56,296.58,295.1,295.33,79391.0,278.6941,278.7129,277.322,277.5382,79391.0
2021-05-03 10:20:00,295.4,295.58,293.05,293.97,139728.0,277.604,277.7731,275.3955,276.2601,139728.0
2021-05-03 10:30:00,293.97,294.72,292.65,293.07,87286.0,276.2601,276.9649,275.0196,275.4143,87286.0
2021-05-03 10:40:00,293.07,294.47,292.71,293.19,57286.0,275.4143,276.73,275.076,275.5271,57286.0
2021-05-03 10:50:00,293.1,293.1,291.1,292.84,131123.0,275.4425,275.4425,273.563,275.1982,131123.0
2021-05-03 11:00:00,292.79,294.51,292.46,294.16,82725.0,275.1512,276.7676,274.8411,276.4387,82725.0
2021-05-03 11:10:00,294.16,297.74,294.15,295.43,238570.0,276.4387,279.803,276.4293,277.6322,238570.0
2021-05-03 11:20:00,295.43,296.39,292.81,293.54,104782.0,277.6322,278.5343,275.17,275.856,104782.0
2021-05-03 11:30:00,293.55,293.83,292.21,292.39,40690.0,275.8654,276.1285,274.6061,274.7753,40690.0
2021-05-03 11:40:00,292.26,292.89,291.79,292.3,29709.0,274.6531,275.2452,274.2114,274.6907,29709.0
2021-05-03 11:50:00,292.19,292.2,290.12,290.93,88031.0,274.5873,274.5967,272.6421,273.4033,88031.0
2021-05-03 12:00:00,290.66,291.36,289.59,289.65,71726.0,273.1495,273.8073,272.144,272.2004,71726.0
2021-05-03 12:10:00,289.61,290.44,289.1,289.73,73420.0,272.1628,272.9428,271.6835,272.2755,73420.0
2021-05-03 12:20:00,289.63,293.23,289.58,292.26,97898.0,272.1816,275.5647,272.1346,274.6531,97898.0
2021-05-03 12:30:00,292.18,292.48,289.74,290.21,75100.0,274.5779,274.8599,272.2849,272.7266,75100.0
2021-05-03 12:40:00,290.27,290.94,289.25,289.32,71971.0,272.783,273.4127,271.8245,271.8902,71971.0
2021-05-03 12:50:00,289.44,290.4,289.11,290.0,87276.0,272.003,272.9052,271.6929,272.5293,87276.0
2021-05-03 13:00:00,289.96,290.04,288.66,288.99,50916.0,272.4917,272.5669,271.27,271.5801,50916.0
2021-05-03 13:10:00,288.99,289.58,288.53,288.65,40426.0,271.5801,272.1346,271.1478,271.2606,40426.0
2021-05-03 13:20:00,288.75,288.75,287.39,287.51,59018.0,271.3546,271.3546,270.0765,270.1893,59018.0
2021-05-03 13:30:00,287.5,287.61,286.57,287.29,54638.0,270.1799,270.2833,269.3059,269.9825,54638.0
2021-05-03 13:40:00,287.3,289.98,286.91,289.17,97076.0,269.9919,272.5105,269.6254,271.7493,97076.0
2021-05-03 13:50:00,289.38,292.0,289.03,291.62,129367.0,271.9466,274.4088,271.6177,274.0517,129367.0
2021-05-03 14:00:00,291.81,292.8,291.0,292.28,62593.0,274.2302,275.1606,273.469,274.6719,62593.0
2021-05-03 14:10:00,292.28,293.02,290.42,290.67,78939.0,274.6719,275.3673,272.924,273.1589,78939.0
2021-05-03 14:20:00,290.51,290.68,289.27,289.36,59742.0,273.0086,273.1683,271.8433,271.9278,59742.0
2021-05-03 14:30:00,289.22,290.36,289.01,289.52,51870.0,271.7963,272.8676,271.5989,272.0782,51870.0
2021-05-03 14:40:00,289.72,290.75,289.04,290.41,60474.0,272.2661,273.2341,271.6271,272.9146,60474.0
2021-05-03 14:50:00,290.35,290.4,289.16,289.21,28544.0,272.8582,272.9052,271.7399,271.7869,28544.0
2021-05-03 15:00:00,289.15,289.99,289.06,289.5,61971.0,271.7305,272.5199,271.6459,272.0594,61971.0
2021-05-03 15:10:00,289.45,289.47,288.35,288.57,39251.0,272.0124,272.0312,270.9787,271.1854,39251.0
2021-05-03 15:20:00,288.56,289.66,288.47,289.12,51072.0,271.176,272.2098,271.0915,271.7023,51072.0
2021-05-03 15:30:00,289.13,289.93,288.18,289.65,69646.0,271.7117,272.4635,270.8189,272.2004,69646.0
2021-05-03 15:40:00,289.39,290.45,289.09,289.3,99683.0,271.956,272.9522,271.6741,271.8715,99683.0
2021-05-03 15:50:00,289.23,289.55,288.75,288.85,261677.0,271.8057,272.1064,271.3546,271.4486,261677.0
2021-05-04 09:30:00,293.49,295.49,291.5,292.0,224186.0,275.809,277.6885,273.9389,274.4088,224186.0
2021-05-04 09:40:00,292.03,293.09,290.1,290.94,95914.0,274.437,275.4331,272.6233,273.4127,95914.0
2021-05-04 09:50:00,290.94,291.66,289.84,289.91,87853.0,273.4127,274.0893,272.3789,272.4447,87853.0
2021-05-04 10:00:00,289.91,293.65,289.66,292.86,91170.0,272.4447,275.9594,272.2098,275.217,91170.0
2021-05-04 10:10:00,292.83,292.86,290.59,292.52,42618.0,275.1888,275.217,273.0837,274.8975,42618.0
2021-05-04 10:20:00,292.49,294.1,292.07,293.64,57816.0,274.8693,276.3823,274.4746,275.95,57816.0
2021-05-04 10:30:00,293.69,295.39,293.32,295.34,75593.0,275.997,277.5946,275.6493,277.5476,75593.0
2021-05-04 10:40:00,295.44,295.89,294.05,294.22,53654.0,277.6416,278.0644,276.3353,276.4951,53654.0
2021-05-04 10:50:00,294.18,295.5,293.47,294.06,54478.0,276.4575,277.6979,275.7902,276.3447,54478.0
2021-05-04 11:00:00,294.16,295.06,293.76,295.0,25979.0,276.4387,277.2844,276.0628,277.2281,25979.0
2021-05-04 11:10:00,295.09,295.81,294.81,295.79,32758.0,277.3126,277.9893,277.0495,277.9705,32758.0
2021-05-04 11:20:00,295.74,297.1,295.45,296.94,56065.0,277.9235,279.2015,277.651,279.0512,56065.0
2021-05-04 11:30:00,296.98,297.15,295.48,295.61,24006.0,279.0888,279.2485,277.6791,277.8013,24006.0
2021-05-04 11:40:00,295.57,296.66,295.36,295.57,23593.0,277.7637,278.7881,277.5664,277.7637,23593.0
2021-05-04 11:50:00,295.54,296.24,295.33,295.62,35036.0,277.7355,278.3934,277.5382,277.8107,35036.0
2021-05-04 12:00:00,295.55,296.78,295.55,296.68,32815.0,277.7449,278.9008,277.7449,278.8069,32815.0
2021-05-04 12:10:00,296.82,297.35,296.56,296.62,36473.0,278.9384,279.4365,278.6941,278.7505,36473.0
2021-05-04 12:20:00,296.61,297.16,295.82,297.09,42244.0,278.7411,279.2579,277.9987,279.1922,42244.0
2021-05-04 12:30:00,297.07,297.54,296.61,297.37,38684.0,279.1734,279.615,278.7411,279.4553,38684.0
2021-05-04 12:40:00,297.33,297.7,297.07,297.25,47777.0,279.4177,279.7654,279.1734,279.3425,47777.0
2021-05-04 12:50:00,297.33,298.1,297.31,297.92,52542.0,279.4177,280.1413,279.3989,279.9721,52542.0
2021-05-04 13:00:00,297.92,298.11,297.0,297.04,45971.0,279.9721,280.1507,279.1076,279.1452,45971.0
2021-05-04 13:10:00,297.04,297.98,296.65,297.78,61528.0,279.1452,280.0285,278.7787,279.8406,61528.0
2021-05-04 13:20:00,297.87,298.28,297.38,297.63,41242.0,279.9252,280.3105,279.4647,279.6996,41242.0
2021-05-04 13:30:00,297.83,298.4,297.57,297.75,26951.0,279.8876,280.4232,279.6432,279.8124,26951.0
2021-05-04 13:40:00,297.6,298.45,297.5,298.42,34166.0,279.6714,280.4702,279.5775,280.442,34166.0
2021-05-04 13:50:00,298.39,298.99,298.29,298.67,52462.0,280.4138,280.9777,280.3199,280.677,52462.0
2021-05-04 14:00:00,298.62,299.4,298.38,298.9,25959.0,280.63,281.363,280.4044,280.8931,25959.0
2021-05-04 14:10:00,298.83,300.57,298.83,300.56,79823.0,280.8273,282.4625,280.8273,282.4531,79823.0
2021-05-04 14:20:00,300.54,300.9,299.9,300.23,51529.0,282.4343,282.7726,281.8329,282.143,51529.0
2021-05-04 14:30:00,300.48,301.37,300.47,301.01,30447.0,282.3779,283.2143,282.3685,282.876,30447.0
2021-05-04 14:40:00,301.07,301.84,300.81,301.84,33342.0,282.9324,283.656,282.688,283.656,33342.0
2021-05-04 14:50:00,301.78,302.15,301.54,301.62,46066.0,283.5996,283.9473,283.3741,283.4492,46066.0
2021-05-04 15:00:00,301.63,301.88,301.19,301.48,26512.0,283.4586,283.6936,283.0452,283.3177,26512.0
2021-05-04 15:10:00,301.42,301.92,300.71,301.12,35687.0,283.2613,283.7312,282.5941,282.9794,35687.0
2021-05-04 15:20:00,301.11,301.11,300.24,300.85,47792.0,282.97,282.97,282.1524,282.7256,47792.0
2021-05-04 15:30:00,300.83,301.58,300.69,301.21,59107.0,282.7068,283.4117,282.5753,283.0639,59107.0
2021-05-04 15:40:00,301.21,301.41,300.78,301.13,83026.0,283.0639,283.2519,282.6599,282.9888,83026.0
2021-05-04 15:50:00,301.24,302.64,301.19,302.12,194594.0,283.0921,284.4078,283.0452,283.9191,194594.0
2021-05-05 09:30:00,295.76,295.91,293.5,294.43,187364.0,277.9423,278.0832,275.8184,276.6924,187364.0
2021-05-05 09:40:00,294.61,295.05,292.07,292.68,116183.0,276.8616,277.275,274.4746,275.0478,116183.0
2021-05-05 09:50:00,293.24,295.0,292.69,293.93,65977.0,275.5741,277.2281,275.0572,276.2225,65977.0
2021-05-05 10:00:00,293.85,294.92,292.66,294.3,73502.0,276.1473,277.1529,275.029,276.5702,73502.0
2021-05-05 10:10:00,294.31,294.31,292.66,293.37,80222.0,276.5796,276.5796,275.029,275.6963,80222.0
2021-05-05 10:20:00,293.25,295.0,293.25,294.83,24918.0,275.5835,277.2281,275.5835,277.0683,24918.0
2021-05-05 10:30:00,294.92,297.0,294.55,295.8,254836.0,277.1529,279.1076,276.8052,277.9799,254836.0
2021-05-05 10:40:00,295.79,296.74,295.6,295.9,79404.0,277.9705,278.8632,277.7919,278.0738,79404.0
2021-05-05 10:50:00,295.88,296.47,295.67,296.01,33984.0,278.055,278.6095,277.8577,278.1772,33984.0
2021-05-05 11:00:00,295.92,296.12,294.97,295.15,76676.0,278.0926,278.2806,277.1999,277.369,76676.0
2021-05-05 11:10:00,295.15,296.02,294.58,296.01,31816.0,277.369,278.1866,276.8334,278.1772,31816.0
2021-05-05 11:20:00,296.13,296.77,295.54,295.78,54217.0,278.29,278.8914,277.7355,277.9611,54217.0
2021-05-05 11:30:00,296.5,296.75,295.62,296.64,33897.0,278.6377,278.8726,277.8107,278.7693,33897.0
2021-05-05 11:40:00,296.66,297.13,296.53,296.61,40389.0,278.7881,279.2297,278.6659,278.7411,40389.0
2021-05-05 11:50:00,296.74,297.03,296.11,296.74,15708.0,278.8632,279.1358,278.2712,278.8632,15708.0
2021-05-05 12:00:00,296.82,297.16,296.34,297.11,55175.0,278.9384,279.2579,278.4873,279.2109,55175.0
2021-05-05 12:10:00,296.96,297.07,296.6,296.8,14422.0,279.07,279.1734,278.7317,278.9196,14422.0
2021-05-05 12:20:00,296.71,296.76,296.2,296.36,14805.0,278.835,278.882,278.3558,278.5061,14805.0
2021-05-05 12:30:00,296.36,296.58,296.2,296.33,12107.0,278.5061,278.7129,278.3558,278.4779,12107.0
2021-05-05 12:40:00,296.33,296.34,295.5,295.82,17719.0,278.4779,278.4873,277.6979,277.9987,17719.0
2021-05-05 12:50:00,295.59,295.76,295.1,295.21,20977.0,277.7825,277.9423,277.322,277.4254,20977.0
2021-05-05 13:00:00,295.18,296.12,294.93,296.12,22740.0,277.3972,278.2806,277.1623,278.2806,22740.0
2021-05-05 13:10:00,296.08,296.24,295.63,295.63,8153.0,278.243,278.3934,277.8201,277.8201,8153.0
2021-05-05 13:20:00,295.61,295.61,295.11,295.27,13321.0,277.8013,277.8013,277.3314,277.4818,13321.0
2021-05-05 13:30:00,295.26,295.3,295.01,295.25,12923.0,277.4724,277.51,277.2375,277.463,12923.0
2021-05-05 13:40:00,295.15,296.11,295.15,295.97,5372.0,277.369,278.2712,277.369,278.1396,5372.0
2021-05-05 13:50:00,295.9,296.07,294.91,295.1,15195.0,278.0738,278.2336,277.1435,277.322,15195.0
2021-05-05 14:00:00,295.23,295.77,294.92,295.42,23926.0,277.4442,277.9517,277.1529,277.6228,23926.0
2021-05-05 14:10:00,295.43,296.5,295.29,296.22,27405.0,277.6322,278.6377,277.5006,278.3746,27405.0
2021-05-05 14:20:00,296.25,296.65,295.35,295.89,23364.0,278.4028,278.7787,277.557,278.0644,23364.0
2021-05-05 14:30:00,295.94,296.38,295.34,295.4,22688.0,278.1114,278.5249,277.5476,277.604,22688.0
2021-05-05 14:40:00,295.44,295.65,295.05,295.54,11949.0,277.6416,277.8389,277.275,277.7355,11949.0
2021-05-05 14:50:00,295.54,295.59,295.11,295.11,8064.0,277.7355,277.7825,277.3314,277.3314,8064.0
2021-05-05 15:00:00,295.2,295.78,295.19,295.31,15509.0,277.416,277.9611,277.4066,277.5194,15509.0
2021-05-05 15:10:00,295.17,295.29,294.62,294.74,26333.0,277.3878,277.5006,276.871,276.9837,26333.0
2021-05-05 15:20:00,294.78,295.13,294.57,295.12,16042.0,277.0213,277.3502,276.824,277.3408,16042.0
2021-05-05 15:30:00,295.02,295.1,294.02,294.98,30546.0,277.2469,277.322,276.3071,277.2093,30546.0
2021-05-05 15:40:00,294.93,295.06,294.52,294.85,27698.0,277.1623,277.2844,276.777,277.0871,27698.0
2021-05-05 15:50:00,294.75,294.84,293.92,294.22,110810.0,276.9931,277.0777,276.2131,276.4951,110810.0
2021-05-06 09:30:00,295.02,295.44,294.09,294.25,68593.0,277.2469,277.6416,276.3729,276.5232,68593.0
2021-05-06 09:40:00,294.11,294.57,293.68,294.28,17032.0,276.3917,276.824,275.9876,276.5514,17032.0
2021-05-06 09:50:00,294.28,295.3,293.97,295.25,45032.0,276.5514,277.51,276.2601,277.463,45032.0
2021-05-06 10:00:00,295.16,296.41,294.71,295.85,18173.0,277.3784,278.5531,276.9555,278.0269,18173.0
2021-05-06 10:10:00,296.07,296.15,295.21,295.54,21351.0,278.2336,278.3088,277.4254,277.7355,21351.0
2021-05-06 10:20:00,295.44,295.87,295.21,295.31,25760.0,277.6416,278.0456,277.4254,277.5194,25760.0
2021-05-06 10:30:00,295.21,295.54,295.08,295.42,9183.0,277.4254,277.7355,277.3032,277.6228,9183.0
2021-05-06 10:40:00,295.4,295.59,295.28,295.38,4834.0,277.604,277.7825,277.4912,277.5852,4834.0
2021-05-06 10:50:00,295.47,296.09,295.35,296.02,59381.0,277.6697,278.2524,277.557,278.1866,59381.0
2021-05-06 11:00:00,295.96,296.5,295.92,296.04,7930.0,278.1302,278.6377,278.0926,278.2054,7930.0
2021-05-06 11:10:00,296.06,296.38,295.82,296.12,17102.0,278.2242,278.5249,277.9987,278.2806,17102.0
2021-05-06 11:20:00,296.18,296.27,295.69,296.27,8919.0,278.337,278.4216,277.8765,278.4216,8919.0
2021-05-06 11:30:00,296.23,297.0,295.77,296.72,24136.0,278.384,279.1076,277.9517,278.8444,24136.0
2021-05-06 11:40:00,296.67,297.82,296.66,297.46,32414.0,278.7975,279.8782,278.7881,279.5399,32414.0
2021-05-06 11:50:00,297.33,297.78,297.25,297.43,9728.0,279.4177,279.8406,279.3425,279.5117,9728.0
2021-05-06 12:00:00,297.56,298.05,297.53,297.91,15378.0,279.6338,280.0943,279.6056,279.9628,15378.0
2021-05-06 12:10:00,298.07,298.48,297.89,298.46,8153.0,280.1131,280.4984,279.944,280.4796,8153.0
2021-05-06 12:20:00,298.46,298.82,298.38,298.7,9142.0,280.4796,280.8179,280.4044,280.7052,9142.0
2021-05-06 12:30:00,298.7,298.99,298.5,298.89,9114.0,280.7052,280.9777,280.5172,280.8837,9114.0
2021-05-06 12:40:00,298.82,299.0,297.36,297.41,25347.0,280.8179,280.9871,279.4459,279.4929,25347.0
2021-05-06 12:50:00,297.49,298.16,297.29,297.96,9191.0,279.5681,280.1977,279.3801,280.0097,9191.0
2021-05-06 13:00:00,297.94,298.31,297.85,298.21,6157.0,279.9909,280.3387,279.9064,280.2447,6157.0
2021-05-06 13:10:00,298.23,298.47,298.0,298.0,16246.0,280.2635,280.489,280.0473,280.0473,16246.0
2021-05-06 13:20:00,298.14,298.33,297.93,298.25,5492.0,280.1789,280.3574,279.9815,280.2823,5492.0
2021-05-06 13:30:00,298.19,298.19,297.46,297.5,6275.0,280.2259,280.2259,279.5399,279.5775,6275.0
2021-05-06 13:40:00,297.53,297.56,297.28,297.52,11084.0,279.6056,279.6338,279.3707,279.5962,11084.0
2021-05-06 13:50:00,297.6,297.6,297.07,297.07,7694.0,279.6714,279.6714,279.1734,279.1734,7694.0
2021-05-06 14:00:00,297.08,298.09,297.04,298.09,11986.0,279.1828,280.1319,279.1452,280.1319,11986.0
2021-05-06 14:10:00,298.15,298.25,297.58,297.88,8842.0,280.1883,280.2823,279.6526,279.9346,8842.0
2021-05-06 14:20:00,297.72,297.83,297.26,297.57,9378.0,279.7842,279.8876,279.3519,279.6432,9378.0
2021-05-06 14:30:00,297.57,297.86,297.27,297.72,8439.0,279.6432,279.9158,279.3613,279.7842,8439.0
2021-05-06 14:40:00,297.74,297.91,297.22,297.28,5538.0,279.803,279.9628,279.3143,279.3707,5538.0
2021-05-06 14:50:00,297.17,297.37,296.8,297.18,9299.0,279.2673,279.4553,278.9196,279.2767,9299.0
2021-05-06 15:00:00,297.27,297.68,297.0,297.65,6930.0,279.3613,279.7466,279.1076,279.7184,6930.0
2021-05-06 15:10:00,297.64,298.06,297.6,297.96,5976.0,279.709,280.1037,279.6714,280.0097,5976.0
2021-05-06 15:20:00,297.92,298.56,297.84,298.47,9037.0,279.9721,280.5736,279.897,280.489,9037.0
2021-05-06 15:30:00,298.47,298.89,298.36,298.81,15259.0,280.489,280.8837,280.3856,280.8085,15259.0
2021-05-06 15:40:00,298.81,299.15,298.72,299.09,23765.0,280.8085,281.128,280.724,281.0717,23765.0
2021-05-06 15:50:00,299.13,299.8,299.13,299.57,74771.0,281.1093,281.7389,281.1093,281.5227,74771.0
2021-05-07 09:30:00,299.9,301.18,299.0,300.05,52883.0,281.8329,283.0358,280.9871,281.9738,52883.0
2021-05-07 09:40:00,300.06,300.44,298.6,300.44,21896.0,281.9832,282.3403,280.6112,282.3403,21896.0
2021-05-07 09:50:00,300.31,301.29,300.1,301.29,10342.0,282.2182,283.1391,282.0208,283.1391,10342.0
2021-05-07 10:00:00,301.27,301.67,300.6,301.67,10819.0,283.1203,283.4962,282.4907,283.4962,10819.0
2021-05-07 10:10:00,301.69,302.41,301.08,302.24,26376.0,283.515,284.1917,282.9418,284.0319,26376.0
2021-05-07 10:20:00,302.31,302.95,302.31,302.68,13206.0,284.0977,284.6991,284.0977,284.4454,13206.0
2021-05-07 10:30:00,302.95,303.98,302.92,303.94,14659.0,284.6991,285.6671,284.6709,285.6295,14659.0
2021-05-07 10:40:00,303.89,304.98,303.63,304.84,20381.0,285.5825,286.6068,285.3382,286.4753,20381.0
2021-05-07 10:50:00,304.86,305.39,304.78,305.18,42083.0,286.4941,286.9921,286.4189,286.7948,42083.0
2021-05-07 11:00:00,305.24,305.83,303.77,303.77,25151.0,286.8512,287.4056,285.4697,285.4697,25151.0
2021-05-07 11:10:00,303.94,304.83,303.84,304.68,7027.0,285.6295,286.4659,285.5355,286.3249,7027.0
2021-05-07 11:20:00,304.89,305.35,304.87,305.29,8787.0,286.5222,286.9545,286.5035,286.8982,8787.0
2021-05-07 11:30:00,305.36,305.41,304.35,304.4,8123.0,286.9639,287.0109,286.0148,286.0618,8123.0
2021-05-07 11:40:00,304.39,304.6,303.82,304.0,17364.0,286.0524,286.2497,285.5167,285.6859,17364.0
2021-05-07 11:50:00,304.0,304.15,303.17,303.23,12580.0,285.6859,285.8268,284.9059,284.9623,12580.0
2021-05-07 12:00:00,303.16,303.4,302.89,303.24,8014.0,284.8965,285.122,284.6427,284.9717,8014.0
2021-05-07 12:10:00,303.22,303.22,302.51,302.69,5242.0,284.9529,284.9529,284.2856,284.4548,5242.0
2021-05-07 12:20:00,302.63,302.87,302.41,302.58,5054.0,284.3984,284.6239,284.1917,284.3514,5054.0
2021-05-07 12:30:00,302.41,302.63,302.18,302.22,9029.0,284.1917,284.3984,283.9755,284.0131,9029.0
2021-05-07 12:40:00,302.22,302.62,302.21,302.5,7047.0,284.0131,284.389,284.0037,284.2762,7047.0
2021-05-07 12:50:00,302.46,302.68,302.37,302.45,5965.0,284.2386,284.4454,284.1541,284.2292,5965.0
2021-05-07 13:00:00,302.44,302.64,302.43,302.62,4226.0,284.2198,284.4078,284.2104,284.389,4226.0
2021-05-07 13:10:00,302.59,302.98,302.44,302.67,19478.0,284.3608,284.7273,284.2198,284.436,19478.0
2021-05-07 13:20:00,302.66,303.2,302.65,302.94,27471.0,284.4266,284.9341,284.4172,284.6897,27471.0
2021-05-07 13:30:00,302.65,302.79,302.37,302.42,7404.0,284.4172,284.5488,284.1541,284.2011,7404.0
2021-05-07 13:40:00,302.42,302.42,301.86,302.1,10157.0,284.2011,284.2011,283.6748,283.9003,10157.0
2021-05-07 13:50:00,302.13,302.27,301.87,302.17,6016.0,283.9285,284.0601,283.6842,283.9661,6016.0
2021-05-07 14:00:00,302.19,302.29,301.67,302.15,4751.0,283.9849,284.0789,283.4962,283.9473,4751.0
2021-05-07 14:10:00,302.28,302.3,302.0,302.22,6166.0,284.0695,284.0883,283.8064,284.0131,6166.0
2021-05-07 14:20:00,302.16,303.06,302.12,302.73,8916.0,283.9567,284.8025,283.9191,284.4924,8916.0
2021-05-07 14:30:00,302.63,302.73,302.33,302.61,7859.0,284.3984,284.4924,284.1165,284.3796,7859.0
2021-05-07 14:40:00,302.65,302.82,302.33,302.37,8829.0,284.4172,284.577,284.1165,284.1541,8829.0
2021-05-07 14:50:00,302.28,302.76,302.27,302.58,6917.0,284.0695,284.5206,284.0601,284.3514,6917.0
2021-05-07 15:00:00,302.68,303.02,302.58,302.99,8092.0,284.4454,284.7649,284.3514,284.7367,8092.0
2021-05-07 15:10:00,303.03,303.14,302.86,303.04,8840.0,284.7743,284.8777,284.6145,284.7837,8840.0
2021-05-07 15:20:00,303.05,303.32,302.96,303.23,12335.0,284.7931,285.0468,284.7085,284.9623,12335.0
2021-05-07 15:30:00,303.3,303.37,302.81,303.01,19816.0,285.028,285.0938,284.5676,284.7555,19816.0
2021-05-07 15:40:00,303.01,303.22,302.76,303.22,30124.0,284.7555,284.9529,284.5206,284.9529,30124.0
2021-05-07 15:50:00,303.22,303.5,302.88,303.32,88511.0,284.9529,285.216,284.6333,285.0468,88511.0
2021-05-10 09:30:00,305.0,305.95,303.56,303.93,35686.0,286.6256,287.5184,285.2724,285.6201,35686.0
2021-05-10 09:40:00,303.84,303.94,303.17,303.59,7215.0,285.5355,285.6295,284.9059,285.3006,7215.0
2021-05-10 09:50:00,303.43,303.48,301.93,302.8,26308.0,285.1502,285.1972,283.7406,284.5582,26308.0
2021-05-10 10:00:00,302.73,303.21,302.6,302.96,10881.0,284.4924,284.9435,284.3702,284.7085,10881.0
2021-05-10 10:10:00,302.94,303.23,302.68,303.04,11083.0,284.6897,284.9623,284.4454,284.7837,11083.0
2021-05-10 10:20:00,303.04,303.38,302.88,303.08,11047.0,284.7837,285.1032,284.6333,284.8213,11047.0
2021-05-10 10:30:00,303.01,303.54,302.9,303.49,10279.0,284.7555,285.2536,284.6521,285.2066,10279.0
2021-05-10 10:40:00,303.55,304.07,303.5,304.01,8992.0,285.263,285.7516,285.216,285.6953,8992.0
2021-05-10 10:50:00,303.98,304.36,303.91,303.99,6023.0,285.6671,286.0242,285.6013,285.6765,6023.0
2021-05-10 11:00:00,303.96,303.96,302.81,302.81,8120.0,285.6483,285.6483,284.5676,284.5676,8120.0
2021-05-10 11:10:00,302.79,302.91,301.69,301.97,9553.0,284.5488,284.6615,283.515,283.7782,9553.0
2021-05-10 11:20:00,301.95,302.31,301.55,301.55,6796.0,283.7594,284.0977,283.3835,283.3835,6796.0
2021-05-10 11:30:00,301.61,302.49,301.39,301.97,13112.0,283.4398,284.2668,283.2331,283.7782,13112.0
2021-05-10 11:40:00,301.92,302.26,301.51,301.63,18370.0,283.7312,284.0507,283.3459,283.4586,18370.0
2021-05-10 11:50:00,301.71,302.24,301.71,301.83,13248.0,283.5338,284.0319,283.5338,283.6466,13248.0
2021-05-10 12:00:00,301.92,302.57,301.74,302.45,9090.0,283.7312,284.342,283.562,284.2292,9090.0
2021-05-10 12:10:00,302.51,303.25,302.51,303.04,8701.0,284.2856,284.981,284.2856,284.7837,8701.0
2021-05-10 12:20:00,303.17,303.62,303.11,303.56,6454.0,284.9059,285.3288,284.8495,285.2724,6454.0
2021-05-10 12:30:00,303.45,303.46,302.97,303.12,8916.0,285.169,285.1784,284.7179,284.8589,8916.0
2021-05-10 12:40:00,303.09,303.09,302.23,302.3,7114.0,284.8307,284.8307,284.0225,284.0883,7114.0
2021-05-10 12:50:00,302.31,302.55,301.97,302.09,5650.0,284.0977,284.3232,283.7782,283.8909,5650.0
2021-05-10 13:00:00,302.05,302.08,301.54,301.68,9827.0,283.8533,283.8815,283.3741,283.5056,9827.0
2021-05-10 13:10:00,301.75,301.96,301.65,301.67,6827.0,283.5714,283.7688,283.4774,283.4962,6827.0
2021-05-10 13:20:00,301.74,301.82,301.46,301.56,4513.0,283.562,283.6372,283.2989,283.3929,4513.0
2021-05-10 13:30:00,301.6,301.77,301.54,301.68,7118.0,283.4305,283.5902,283.3741,283.5056,7118.0
2021-05-10 13:40:00,301.71,302.15,301.69,301.92,5693.0,283.5338,283.9473,283.515,283.7312,5693.0
2021-05-10 13:50:00,301.88,301.97,301.58,301.58,6136.0,283.6936,283.7782,283.4117,283.4117,6136.0
2021-05-10 14:00:00,301.57,301.6,301.33,301.56,4663.0,283.4023,283.4305,283.1767,283.3929,4663.0
2021-05-10 14:10:00,301.6,301.79,300.58,300.65,9564.0,283.4305,283.609,282.4719,282.5377,9564.0
2021-05-10 14:20:00,300.85,300.89,300.42,300.53,6213.0,282.7256,282.7632,282.3215,282.4249,6213.0
2021-05-10 14:30:00,300.45,300.63,300.26,300.43,5858.0,282.3497,282.5189,282.1712,282.3309,5858.0
2021-05-10 14:40:00,300.31,300.31,299.46,299.64,8830.0,282.2182,282.2182,281.4194,281.5885,8830.0
2021-05-10 14:50:00,299.63,299.94,299.46,299.94,8898.0,281.5791,281.8705,281.4194,281.8705,8898.0
2021-05-10 15:00:00,299.89,300.1,299.4,299.71,10352.0,281.8235,282.0208,281.363,281.6543,10352.0
2021-05-10 15:10:00,299.77,299.89,299.21,299.31,14778.0,281.7107,281.8235,281.1844,281.2784,14778.0
2021-05-10 15:20:00,299.31,299.63,299.16,299.41,13120.0,281.2784,281.5791,281.1374,281.3724,13120.0
2021-05-10 15:30:00,299.38,299.47,298.98,299.39,20242.0,281.3442,281.4288,280.9683,281.3536,20242.0
2021-05-10 15:40:00,299.54,299.77,298.83,299.01,31995.0,281.4946,281.7107,280.8273,280.9965,31995.0
2021-05-10 15:50:00,299.0,299.12,298.17,298.36,78512.0,280.9871,281.0999,280.2071,280.3856,78512.0
2021-05-11 09:30:00,295.19,296.69,294.14,294.22,62300.0,277.4066,278.8162,276.4199,276.4951,62300.0
2021-05-11 09:40:00,294.41,295.25,293.15,293.6,34479.0,276.6736,277.463,275.4895,275.9124,34479.0
2021-05-11 09:50:00,293.39,295.45,293.07,295.41,27167.0,275.7151,277.651,275.4143,277.6134,27167.0
2021-05-11 10:00:00,295.32,297.1,295.2,295.63,17067.0,277.5288,279.2015,277.416,277.8201,17067.0
2021-05-11 10:10:00,295.52,295.54,294.55,294.56,12719.0,277.7167,277.7355,276.8052,276.8146,12719.0
2021-05-11 10:20:00,294.77,295.0,293.86,293.88,8929.0,277.0119,277.2281,276.1567,276.1755,8929.0
2021-05-11 10:30:00,293.84,294.1,292.32,292.43,13469.0,276.1379,276.3823,274.7095,274.8129,13469.0
2021-05-11 10:40:00,292.33,292.72,292.17,292.4,14076.0,274.7189,275.0854,274.5686,274.7847,14076.0
2021-05-11 10:50:00,292.26,293.14,292.26,292.36,27441.0,274.6531,275.4801,274.6531,274.7471,27441.0
2021-05-11 11:00:00,292.25,292.39,291.65,291.65,18636.0,274.6437,274.7753,274.0799,274.0799,18636.0
2021-05-11 11:10:00,291.65,292.44,291.31,292.22,20385.0,274.0799,274.8223,273.7604,274.6155,20385.0
2021-05-11 11:20:00,292.23,293.09,292.06,293.09,29342.0,274.6249,275.4331,274.4652,275.4331,29342.0
2021-05-11 11:30:00,292.99,293.79,292.97,293.73,14554.0,275.3392,276.091,275.3204,276.0346,14554.0
2021-05-11 11:40:00,293.69,293.69,292.83,292.98,42047.0,275.997,275.997,275.1888,275.3298,42047.0
2021-05-11 11:50:00,293.0,293.69,292.89,293.0,124895.0,275.3485,275.997,275.2452,275.3485,124895.0
2021-05-11 12:00:00,292.99,293.42,292.76,292.85,32670.0,275.3392,275.7432,275.123,275.2076,32670.0
2021-05-11 12:10:00,292.78,293.04,292.74,293.01,19929.0,275.1418,275.3861,275.1042,275.3579,19929.0
2021-05-11 12:20:00,293.0,293.04,292.86,292.9,27908.0,275.3485,275.3861,275.217,275.2546,27908.0
2021-05-11 12:30:00,292.88,293.02,292.81,292.9,30254.0,275.2358,275.3673,275.17,275.2546,30254.0
2021-05-11 12:40:00,292.87,292.99,292.77,292.84,15854.0,275.2264,275.3392,275.1324,275.1982,15854.0
2021-05-11 12:50:00,292.8,292.82,291.86,292.0,26416.0,275.1606,275.1794,274.2772,274.4088,26416.0
2021-05-11 13:00:00,291.93,292.04,291.84,292.0,57012.0,274.343,274.4464,274.2584,274.4088,57012.0
2021-05-11 13:10:00,292.0,292.78,291.98,292.62,37931.0,274.4088,275.1418,274.39,274.9914,37931.0
2021-05-11 13:20:00,292.62,293.01,292.5,292.86,7819.0,274.9914,275.3579,274.8787,275.217,7819.0
2021-05-11 13:30:00,293.0,294.2,293.0,294.19,9029.0,275.3485,276.4763,275.3485,276.4669,9029.0
2021-05-11 13:40:00,294.19,294.42,293.95,293.95,6664.0,276.4669,276.683,276.2413,276.2413,6664.0
2021-05-11 13:50:00,293.96,294.03,293.44,293.67,8601.0,276.2507,276.3165,275.762,275.9782,8601.0
2021-05-11 14:00:00,293.81,294.26,293.54,293.55,9394.0,276.1098,276.5326,275.856,275.8654,9394.0
2021-05-11 14:10:00,293.63,293.67,293.37,293.53,7462.0,275.9406,275.9782,275.6963,275.8466,7462.0
2021-05-11 14:20:00,293.63,294.16,293.54,294.16,6497.0,275.9406,276.4387,275.856,276.4387,6497.0
2021-05-11 14:30:00,294.03,294.08,293.49,293.61,5766.0,276.3165,276.3635,275.809,275.9218,5766.0
2021-05-11 14:40:00,293.48,293.88,293.38,293.71,6664.0,275.7996,276.1755,275.7057,276.0158,6664.0
2021-05-11 14:50:00,293.92,294.26,293.74,294.05,8281.0,276.2131,276.5326,276.044,276.3353,8281.0
2021-05-11 15:00:00,294.04,294.22,293.83,293.83,8494.0,276.3259,276.4951,276.1285,276.1285,8494.0
2021-05-11 15:10:00,293.91,294.33,293.64,294.29,8405.0,276.2037,276.5984,275.95,276.5608,8405.0
2021-05-11 15:20:00,294.39,294.9,294.3,294.56,11174.0,276.6548,277.1341,276.5702,276.8146,11174.0
2021-05-11 15:30:00,294.4,294.48,293.26,293.46,20175.0,276.6642,276.7394,275.5929,275.7808,20175.0
2021-05-11 15:40:00,293.47,294.29,293.41,294.21,19423.0,275.7902,276.5608,275.7338,276.4857,19423.0
2021-05-11 15:50:00,294.17,294.93,294.08,294.83,85932.0,276.4481,277.1623,276.3635,277.0683,85932.0
2021-05-12 09:30:00,293.05,293.61,291.37,292.49,34646.0,275.3955,275.9218,273.8167,274.8693,34646.0
2021-05-12 09:40:00,292.9,293.14,291.13,291.16,20429.0,275.2546,275.4801,273.5912,273.6194,20429.0
2021-05-12 09:50:00,291.15,292.13,290.95,292.13,24009.0,273.61,274.531,273.422,274.531,24009.0
2021-05-12 10:00:00,292.28,293.35,291.76,292.47,14840.0,274.6719,275.6775,274.1833,274.8505,14840.0
2021-05-12 10:10:00,292.47,292.47,291.68,291.69,10674.0,274.8505,274.8505,274.1081,274.1175,10674.0
2021-05-12 10:20:00,291.81,292.6,291.72,292.22,11966.0,274.2302,274.9726,274.1457,274.6155,11966.0
2021-05-12 10:30:00,291.98,292.08,291.3,291.63,9508.0,274.39,274.484,273.751,274.0611,9508.0
2021-05-12 10:40:00,291.63,291.64,290.85,291.05,10658.0,274.0611,274.0705,273.3281,273.516,10658.0
2021-05-12 10:50:00,290.97,291.1,290.21,290.58,18857.0,273.4408,273.563,272.7266,273.0743,18857.0
2021-05-12 11:00:00,290.54,291.05,290.33,290.6,13334.0,273.0367,273.516,272.8394,273.0931,13334.0
2021-05-12 11:10:00,290.59,290.93,289.65,290.01,30358.0,273.0837,273.4033,272.2004,272.5387,30358.0
2021-05-12 11:20:00,289.94,289.94,289.33,289.76,24493.0,272.4729,272.4729,271.8996,272.3037,24493.0
2021-05-12 11:30:00,289.75,289.8,289.01,289.18,12664.0,272.2943,272.3413,271.5989,271.7587,12664.0
2021-05-12 11:40:00,289.05,289.25,288.84,289.04,19301.0,271.6365,271.8245,271.4392,271.6271,19301.0
2021-05-12 11:50:00,289.0,289.84,288.91,289.45,15875.0,271.5895,272.3789,271.5049,272.0124,15875.0
2021-05-12 12:00:00,289.47,290.15,289.42,289.8,10039.0,272.0312,272.6702,271.9842,272.3413,10039.0
2021-05-12 12:10:00,289.61,289.65,288.79,289.24,9653.0,272.1628,272.2004,271.3922,271.8151,9653.0
2021-05-12 12:20:00,289.27,289.38,288.87,289.34,8809.0,271.8433,271.9466,271.4674,271.909,8809.0
2021-05-12 12:30:00,289.02,289.38,288.97,288.98,5621.0,271.6083,271.9466,271.5613,271.5707,5621.0
2021-05-12 12:40:00,288.9,289.12,288.55,288.9,17953.0,271.4955,271.7023,271.1666,271.4955,17953.0
2021-05-12 12:50:00,289.01,289.19,288.37,288.51,25048.0,271.5989,271.7681,270.9975,271.129,25048.0
2021-05-12 13:00:00,288.34,288.58,288.06,288.06,18743.0,270.9693,271.1948,270.7062,270.7062,18743.0
2021-05-12 13:10:00,288.09,288.94,287.83,288.83,95641.0,270.7343,271.5331,270.49,271.4298,95641.0
2021-05-12 13:20:00,288.93,290.28,288.7,290.27,84511.0,271.5237,272.7924,271.3076,272.783,84511.0
2021-05-12 13:30:00,289.96,290.36,289.52,290.06,20627.0,272.4917,272.8676,272.0782,272.5857,20627.0
2021-05-12 13:40:00,289.91,290.2,289.59,290.04,14951.0,272.4447,272.7172,272.144,272.5669,14951.0
2021-05-12 13:50:00,289.94,290.61,289.65,290.42,12901.0,272.4729,273.1025,272.2004,272.924,12901.0
2021-05-12 14:00:00,290.25,290.6,290.01,290.25,9933.0,272.7642,273.0931,272.5387,272.7642,9933.0
2021-05-12 14:10:00,290.19,290.3,289.74,290.04,9392.0,272.7078,272.8112,272.2849,272.5669,9392.0
2021-05-12 14:20:00,290.15,290.4,289.91,290.22,7848.0,272.6702,272.9052,272.4447,272.736,7848.0
2021-05-12 14:30:00,290.19,290.68,289.94,290.53,9958.0,272.7078,273.1683,272.4729,273.0274,9958.0
2021-05-12 14:40:00,290.42,291.09,290.42,291.09,8628.0,272.924,273.5536,272.924,273.5536,8628.0
2021-05-12 14:50:00,291.15,291.43,290.99,291.0,9623.0,273.61,273.8731,273.4596,273.469,9623.0
2021-05-12 15:00:00,290.86,291.23,290.66,290.8,21115.0,273.3375,273.6852,273.1495,273.2811,21115.0
2021-05-12 15:10:00,291.0,291.0,290.2,290.2,21981.0,273.469,273.469,272.7172,272.7172,21981.0
2021-05-12 15:20:00,290.22,290.35,289.74,290.18,16747.0,272.736,272.8582,272.2849,272.6984,16747.0
2021-05-12 15:30:00,290.13,290.29,289.59,290.05,34105.0,272.6514,272.8018,272.144,272.5763,34105.0
2021-05-12 15:40:00,290.06,290.84,290.03,290.44,35246.0,272.5857,273.3187,272.5575,272.9428,35246.0
2021-05-12 15:50:00,290.32,290.41,289.71,290.07,94697.0,272.83,272.9146,272.2568,272.5951,94697.0
2021-05-13 09:30:00,293.17,294.25,292.52,293.31,40594.0,275.5083,276.5232,274.8975,275.6399,40594.0
2021-05-13 09:40:00,293.38,293.38,292.26,292.44,12105.0,275.7057,275.7057,274.6531,274.8223,12105.0
2021-05-13 09:50:00,292.44,294.05,292.44,293.02,16213.0,274.8223,276.3353,274.8223,275.3673,16213.0
2021-05-13 10:00:00,293.15,293.45,292.78,292.93,9689.0,275.4895,275.7714,275.1418,275.2828,9689.0
2021-05-13 10:10:00,292.97,293.23,292.5,292.5,11378.0,275.3204,275.5647,274.8787,274.8787,11378.0
2021-05-13 10:20:00,292.41,292.55,292.03,292.28,3605.0,274.7941,274.9257,274.437,274.6719,3605.0
2021-05-13 10:30:00,292.49,292.66,292.0,292.28,3085.0,274.8693,275.029,274.4088,274.6719,3085.0
2021-05-13 10:40:00,292.29,292.29,291.77,292.09,5738.0,274.6813,274.6813,274.1926,274.4934,5738.0
2021-05-13 10:50:00,291.96,293.45,291.79,292.92,10261.0,274.3712,275.7714,274.2114,275.2734,10261.0
2021-05-13 11:00:00,292.71,292.74,292.28,292.65,5006.0,275.076,275.1042,274.6719,275.0196,5006.0
2021-05-13 11:10:00,292.53,292.54,291.84,292.2,9111.0,274.9069,274.9163,274.2584,274.5967,9111.0
2021-05-13 11:20:00,292.17,292.28,291.43,291.62,7998.0,274.5686,274.6719,273.8731,274.0517,7998.0
2021-05-13 11:30:00,291.76,292.3,291.44,292.29,5812.0,274.1833,274.6907,273.8825,274.6813,5812.0
2021-05-13 11:40:00,292.18,292.18,291.34,291.5,6967.0,274.5779,274.5779,273.7886,273.9389,6967.0
2021-05-13 11:50:00,291.58,291.62,291.08,291.19,9443.0,274.0141,274.0517,273.5442,273.6476,9443.0
2021-05-13 12:00:00,291.22,291.82,291.16,291.65,7473.0,273.6758,274.2396,273.6194,274.0799,7473.0
2021-05-13 12:10:00,291.87,291.9,291.25,291.37,9907.0,274.2866,274.3148,273.704,273.8167,9907.0
2021-05-13 12:20:00,291.32,291.78,291.11,291.31,12119.0,273.7698,274.202,273.5724,273.7604,12119.0
2021-05-13 12:30:00,291.23,292.33,291.22,292.17,13717.0,273.6852,274.7189,273.6758,274.5686,13717.0
2021-05-13 12:40:00,292.14,292.32,291.72,291.79,28521.0,274.5404,274.7095,274.1457,274.2114,28521.0
2021-05-13 12:50:00,291.81,291.91,290.69,291.0,7737.0,274.2302,274.3242,273.1777,273.469,7737.0
2021-05-13 13:00:00,291.13,291.16,290.76,291.1,5047.0,273.5912,273.6194,273.2435,273.563,5047.0
2021-05-13 13:10:00,291.19,291.44,290.66,290.66,5871.0,273.6476,273.8825,273.1495,273.1495,5871.0
2021-05-13 13:20:00,290.55,290.68,289.86,290.36,12745.0,273.0461,273.1683,272.3977,272.8676,12745.0
2021-05-13 13:30:00,290.24,290.25,289.59,289.78,7394.0,272.7548,272.7642,272.144,272.3225,7394.0
2021-05-13 13:40:00,289.71,290.03,289.21,289.29,11598.0,272.2568,272.5575,271.7869,271.8621,11598.0
2021-05-13 13:50:00,289.31,289.55,288.97,289.03,12245.0,271.8808,272.1064,271.5613,271.6177,12245.0
2021-05-13 14:00:00,289.13,290.01,289.06,289.67,10175.0,271.7117,272.5387,271.6459,272.2192,10175.0
2021-05-13 14:10:00,289.67,290.07,289.42,289.5,14539.0,272.2192,272.5951,271.9842,272.0594,14539.0
2021-05-13 14:20:00,289.5,290.36,289.5,290.23,6812.0,272.0594,272.8676,272.0594,272.7454,6812.0
2021-05-13 14:30:00,290.37,290.99,290.37,290.79,6931.0,272.877,273.4596,272.877,273.2717,6931.0
2021-05-13 14:40:00,290.8,291.48,290.66,291.48,18125.0,273.2811,273.9201,273.1495,273.9201,18125.0
2021-05-13 14:50:00,291.65,292.06,291.48,291.49,10148.0,274.0799,274.4652,273.9201,273.9295,10148.0
2021-05-13 15:00:00,291.56,292.04,291.45,292.04,18442.0,273.9953,274.4464,273.8919,274.4464,18442.0
2021-05-13 15:10:00,292.12,292.12,291.5,291.58,7309.0,274.5216,274.5216,273.9389,274.0141,7309.0
2021-05-13 15:20:00,291.71,291.81,291.35,291.77,9632.0,274.1363,274.2302,273.798,274.1926,9632.0
2021-05-13 15:30:00,291.71,292.26,291.68,292.19,21250.0,274.1363,274.6531,274.1081,274.5873,21250.0
2021-05-13 15:40:00,292.01,292.24,291.74,291.9,21608.0,274.4182,274.6343,274.1645,274.3148,21608.0
2021-05-13 15:50:00,291.89,292.0,290.92,290.93,58827.0,274.3054,274.4088,273.3939,273.4033,58827.0
2021-05-14 09:30:00,293.37,294.43,292.59,293.85,33253.0,275.6963,276.6924,274.9632,276.1473,33253.0
2021-05-14 09:40:00,294.05,295.26,293.85,295.25,15579.0,276.3353,277.4724,276.1473,277.463,15579.0
2021-05-14 09:50:00,294.97,295.31,294.45,295.31,13288.0,277.1999,277.5194,276.7112,277.5194,13288.0
2021-05-14 10:00:00,295.31,295.43,294.69,295.32,11196.0,277.5194,277.6322,276.9367,277.5288,11196.0
2021-05-14 10:10:00,295.34,295.67,295.17,295.66,5941.0,277.5476,277.8577,277.3878,277.8483,5941.0
2021-05-14 10:20:00,295.66,296.11,295.48,295.74,12417.0,277.8483,278.2712,277.6791,277.9235,12417.0
2021-05-14 10:30:00,295.74,295.98,295.3,295.4,8957.0,277.9235,278.149,277.51,277.604,8957.0
2021-05-14 10:40:00,295.45,296.08,295.3,296.02,11341.0,277.651,278.243,277.51,278.1866,11341.0
2021-05-14 10:50:00,295.97,296.03,295.64,296.03,4724.0,278.1396,278.196,277.8295,278.196,4724.0
2021-05-14 11:00:00,296.03,296.06,295.57,295.88,11557.0,278.196,278.2242,277.7637,278.055,11557.0
2021-05-14 11:10:00,295.96,296.14,295.84,295.91,10509.0,278.1302,278.2994,278.0175,278.0832,10509.0
2021-05-14 11:20:00,295.87,296.1,295.74,295.91,13460.0,278.0456,278.2618,277.9235,278.0832,13460.0
2021-05-14 11:30:00,295.82,296.32,295.79,296.32,10296.0,277.9987,278.4685,277.9705,278.4685,10296.0
2021-05-14 11:40:00,296.3,296.94,296.3,296.65,8145.0,278.4497,279.0512,278.4497,278.7787,8145.0
2021-05-14 11:50:00,296.59,296.65,296.3,296.55,8446.0,278.7223,278.7787,278.4497,278.6847,8446.0
2021-05-14 12:00:00,296.6,297.05,296.55,296.9,5145.0,278.7317,279.1546,278.6847,279.0136,5145.0
2021-05-14 12:10:00,297.04,297.2,296.68,296.79,6308.0,279.1452,279.2955,278.8069,278.9102,6308.0
2021-05-14 12:20:00,296.7,296.9,296.67,296.84,6713.0,278.8256,279.0136,278.7975,278.9572,6713.0
2021-05-14 12:30:00,296.84,297.0,296.67,296.74,4863.0,278.9572,279.1076,278.7975,278.8632,4863.0
2021-05-14 12:40:00,296.94,297.17,296.74,297.17,5116.0,279.0512,279.2673,278.8632,279.2673,5116.0
2021-05-14 12:50:00,297.25,297.34,296.87,297.23,7028.0,279.3425,279.4271,278.9854,279.3237,7028.0
2021-05-14 13:00:00,297.42,297.81,297.28,297.71,6211.0,279.5023,279.8688,279.3707,279.7748,6211.0
2021-05-14 13:10:00,297.77,297.78,297.43,297.5,5767.0,279.8312,279.8406,279.5117,279.5775,5767.0
2021-05-14 13:20:00,297.47,297.76,297.41,297.51,6696.0,279.5493,279.8218,279.4929,279.5868,6696.0
2021-05-14 13:30:00,297.51,297.76,297.49,297.59,5977.0,279.5868,279.8218,279.5681,279.662,5977.0
2021-05-14 13:40:00,297.64,297.79,297.49,297.58,7422.0,279.709,279.85,279.5681,279.6526,7422.0
2021-05-14 13:50:00,297.53,297.81,297.34,297.4,11006.0,279.6056,279.8688,279.4271,279.4835,11006.0
2021-05-14 14:00:00,297.38,297.43,297.08,297.08,6096.0,279.4647,279.5117,279.1828,279.1828,6096.0
2021-05-14 14:10:00,297.18,297.37,297.0,297.29,9589.0,279.2767,279.4553,279.1076,279.3801,9589.0
2021-05-14 14:20:00,297.29,297.86,297.2,297.69,12085.0,279.3801,279.9158,279.2955,279.756,12085.0
2021-05-14 14:30:00,297.74,297.9,297.6,297.63,8515.0,279.803,279.9534,279.6714,279.6996,8515.0
2021-05-14 14:40:00,297.67,297.86,297.61,297.71,9908.0,279.7372,279.9158,279.6808,279.7748,9908.0
2021-05-14 14:50:00,297.65,297.74,297.3,297.31,10255.0,279.7184,279.803,279.3895,279.3989,10255.0
2021-05-14 15:00:00,297.26,297.37,297.09,297.37,7696.0,279.3519,279.4553,279.1922,279.4553,7696.0
2021-05-14 15:10:00,297.39,297.54,297.15,297.32,10504.0,279.4741,279.615,279.2485,279.4083,10504.0
2021-05-14 15:20:00,297.24,297.26,297.0,297.06,7437.0,279.3331,279.3519,279.1076,279.164,7437.0
2021-05-14 15:30:00,297.04,297.17,296.32,296.44,18739.0,279.1452,279.2673,278.4685,278.5813,18739.0
2021-05-14 15:40:00,296.43,296.9,296.3,296.61,25194.0,278.5719,279.0136,278.4497,278.7411,25194.0
2021-05-14 15:50:00,296.56,297.08,296.21,296.4,74891.0,278.6941,279.1828,278.3652,278.5437,74891.0
2021-05-17 09:30:00,295.75,296.16,294.28,295.18,21713.0,277.9329,278.3182,276.5514,277.3972,21713.0
2021-05-17 09:40:00,295.47,295.72,294.27,294.27,5788.0,277.6697,277.9047,276.542,276.542,5788.0
2021-05-17 09:50:00,294.19,294.19,293.25,293.67,8152.0,276.4669,276.4669,275.5835,275.9782,8152.0
2021-05-17 10:00:00,293.62,294.72,293.25,294.36,10974.0,275.9312,276.9649,275.5835,276.6266,10974.0
2021-05-17 10:10:00,294.28,294.75,293.73,294.75,6189.0,276.5514,276.9931,276.0346,276.9931,6189.0
2021-05-17 10:20:00,294.74,295.21,294.43,294.43,5294.0,276.9837,277.4254,276.6924,276.6924,5294.0
2021-05-17 10:30:00,294.25,294.75,293.96,294.75,8045.0,276.5232,276.9931,276.2507,276.9931,8045.0
2021-05-17 10:40:00,294.86,294.99,294.61,294.62,5069.0,277.0965,277.2187,276.8616,276.871,5069.0
2021-05-17 10:50:00,294.58,294.83,294.41,294.57,3970.0,276.8334,277.0683,276.6736,276.824,3970.0
2021-05-17 11:00:00,294.65,294.76,293.96,294.23,9039.0,276.8991,277.0025,276.2507,276.5044,9039.0
2021-05-17 11:10:00,294.0,294.38,293.73,294.08,5863.0,276.2883,276.6454,276.0346,276.3635,5863.0
2021-05-17 11:20:00,294.22,294.55,294.15,294.3,5288.0,276.4951,276.8052,276.4293,276.5702,5288.0
2021-05-17 11:30:00,294.54,294.94,294.23,294.62,6297.0,276.7958,277.1717,276.5044,276.871,6297.0
2021-05-17 11:40:00,294.73,294.97,294.46,294.46,4926.0,276.9743,277.1999,276.7206,276.7206,4926.0
2021-05-17 11:50:00,294.27,294.5,294.12,294.35,5860.0,276.542,276.7582,276.4011,276.6172,5860.0
2021-05-17 12:00:00,294.29,294.7,294.21,294.53,3317.0,276.5608,276.9461,276.4857,276.7864,3317.0
2021-05-17 12:10:00,294.66,295.27,294.54,295.26,7283.0,276.9085,277.4818,276.7958,277.4724,7283.0
2021-05-17 12:20:00,295.29,296.12,295.28,295.92,8910.0,277.5006,278.2806,277.4912,278.0926,8910.0
2021-05-17 12:30:00,295.92,295.97,295.63,295.74,5247.0,278.0926,278.1396,277.8201,277.9235,5247.0
2021-05-17 12:40:00,295.81,296.01,295.62,295.62,3904.0,277.9893,278.1772,277.8107,277.8107,3904.0
2021-05-17 12:50:00,295.6,296.2,295.51,296.16,8476.0,277.7919,278.3558,277.7073,278.3182,8476.0
2021-05-17 13:00:00,296.23,296.49,296.16,296.37,16291.0,278.384,278.6283,278.3182,278.5155,16291.0
2021-05-17 13:10:00,296.45,296.63,296.22,296.3,12557.0,278.5907,278.7599,278.3746,278.4497,12557.0
2021-05-17 13:20:00,296.32,296.35,295.86,296.04,6469.0,278.4685,278.4967,278.0363,278.2054,6469.0
2021-05-17 13:30:00,295.94,296.11,295.68,295.87,7839.0,278.1114,278.2712,277.8671,278.0456,7839.0
2021-05-17 13:40:00,295.66,295.75,295.4,295.7,4200.0,277.8483,277.9329,277.604,277.8859,4200.0
2021-05-17 13:50:00,295.59,295.79,295.5,295.77,6191.0,277.7825,277.9705,277.6979,277.9517,6191.0
2021-05-17 14:00:00,295.72,295.86,295.62,295.72,6711.0,277.9047,278.0363,277.8107,277.9047,6711.0
2021-05-17 14:10:00,295.76,295.94,295.61,295.88,5872.0,277.9423,278.1114,277.8013,278.055,5872.0
2021-05-17 14:20:00,295.98,296.51,295.93,296.34,10494.0,278.149,278.6471,278.102,278.4873,10494.0
2021-05-17 14:30:00,296.41,296.47,295.92,295.96,7356.0,278.5531,278.6095,278.0926,278.1302,7356.0
2021-05-17 14:40:00,296.08,296.23,295.91,296.15,6940.0,278.243,278.384,278.0832,278.3088,6940.0
2021-05-17 14:50:00,296.26,296.76,296.2,296.76,10808.0,278.4122,278.882,278.3558,278.882,10808.0
2021-05-17 15:00:00,296.75,296.76,296.43,296.67,9396.0,278.8726,278.882,278.5719,278.7975,9396.0
2021-05-17 15:10:00,296.71,296.89,296.48,296.55,13802.0,278.835,279.0042,278.6189,278.6847,13802.0
2021-05-17 15:20:00,296.52,296.63,296.41,296.44,11725.0,278.6565,278.7599,278.5531,278.5813,11725.0
2021-05-17 15:30:00,296.42,296.62,296.15,296.53,21226.0,278.5625,278.7505,278.3088,278.6659,21226.0
2021-05-17 15:40:00,296.57,297.06,296.57,296.81,25768.0,278.7035,279.164,278.7035,278.929,25768.0
2021-05-17 15:50:00,296.9,297.0,296.53,296.73,67561.0,279.0136,279.1076,278.6659,278.8538,67561.0
2021-05-18 09:30:00,296.76,297.51,296.14,296.3,32033.0,278.882,279.5868,278.2994,278.4497,32033.0
2021-05-18 09:40:00,296.38,296.38,294.82,295.27,9543.0,278.5249,278.5249,277.0589,277.4818,9543.0
2021-05-18 09:50:00,295.11,295.63,294.75,295.32,15964.0,277.3314,277.8201,276.9931,277.5288,15964.0
2021-05-18 10:00:00,295.46,296.15,295.27,296.15,11979.0,277.6603,278.3088,277.4818,278.3088,11979.0
2021-05-18 10:10:00,296.04,296.32,295.74,295.84,8140.0,278.2054,278.4685,277.9235,278.0175,8140.0
2021-05-18 10:20:00,295.76,296.04,295.55,295.9,5832.0,277.9423,278.2054,277.7449,278.0738,5832.0
2021-05-18 10:30:00,296.0,296.14,295.55,295.68,9268.0,278.1678,278.2994,277.7449,277.8671,9268.0
2021-05-18 10:40:00,295.69,296.02,295.5,296.02,6209.0,277.8765,278.1866,277.6979,278.1866,6209.0
2021-05-18 10:50:00,296.07,296.08,295.61,295.75,5782.0,278.2336,278.243,277.8013,277.9329,5782.0
2021-05-18 11:00:00,295.75,295.83,295.64,295.69,7108.0,277.9329,278.0081,277.8295,277.8765,7108.0
2021-05-18 11:10:00,295.64,295.7,295.3,295.5,6388.0,277.8295,277.8859,277.51,277.6979,6388.0
2021-05-18 11:20:00,295.47,296.03,295.4,295.96,11561.0,277.6697,278.196,277.604,278.1302,11561.0
2021-05-18 11:30:00,295.95,296.08,295.55,295.99,7243.0,278.1208,278.243,277.7449,278.1584,7243.0
2021-05-18 11:40:00,295.97,296.2,295.71,296.2,4238.0,278.1396,278.3558,277.8953,278.3558,4238.0
2021-05-18 11:50:00,296.17,296.22,295.85,295.92,6867.0,278.3276,278.3746,278.0269,278.0926,6867.0
2021-05-18 12:00:00,295.88,296.14,295.73,296.08,5347.0,278.055,278.2994,277.9141,278.243,5347.0
2021-05-18 12:10:00,296.07,296.09,295.73,295.73,7510.0,278.2336,278.2524,277.9141,277.9141,7510.0
2021-05-18 12:20:00,295.83,296.29,295.79,296.29,4961.0,278.0081,278.4403,277.9705,278.4403,4961.0
2021-05-18 12:30:00,296.22,296.32,296.0,296.03,5371.0,278.3746,278.4685,278.1678,278.196,5371.0
2021-05-18 12:40:00,296.06,296.14,295.94,295.99,10729.0,278.2242,278.2994,278.1114,278.1584,10729.0
2021-05-18 12:50:00,295.95,296.44,295.91,296.28,7291.0,278.1208,278.5813,278.0832,278.4309,7291.0
2021-05-18 13:00:00,296.28,296.38,296.09,296.23,5835.0,278.4309,278.5249,278.2524,278.384,5835.0
2021-05-18 13:10:00,296.23,296.49,296.2,296.49,4167.0,278.384,278.6283,278.3558,278.6283,4167.0
2021-05-18 13:20:00,296.49,296.92,296.44,296.84,7342.0,278.6283,279.0324,278.5813,278.9572,7342.0
2021-05-18 13:30:00,296.89,296.92,296.39,296.42,8576.0,279.0042,279.0324,278.5343,278.5625,8576.0
2021-05-18 13:40:00,296.42,296.61,296.31,296.43,7105.0,278.5625,278.7411,278.4591,278.5719,7105.0
2021-05-18 13:50:00,296.41,299.25,296.41,297.99,108830.0,278.5531,281.222,278.5531,280.0379,108830.0
2021-05-18 14:00:00,298.11,298.24,297.36,297.56,32411.0,280.1507,280.2729,279.4459,279.6338,32411.0
2021-05-18 14:10:00,297.69,297.89,297.52,297.77,15814.0,279.756,279.944,279.5962,279.8312,15814.0
2021-05-18 14:20:00,297.78,297.88,297.51,297.6,14689.0,279.8406,279.9346,279.5868,279.6714,14689.0
2021-05-18 14:30:00,297.59,297.64,296.92,297.07,13448.0,279.662,279.709,279.0324,279.1734,13448.0
2021-05-18 14:40:00,297.01,297.16,296.9,297.0,10180.0,279.117,279.2579,279.0136,279.1076,10180.0
2021-05-18 14:50:00,297.1,297.78,297.08,297.63,14091.0,279.2015,279.8406,279.1828,279.6996,14091.0
2021-05-18 15:00:00,297.64,297.74,297.45,297.59,11614.0,279.709,279.803,279.5305,279.662,11614.0
2021-05-18 15:10:00,297.56,297.56,297.11,297.16,9882.0,279.6338,279.6338,279.2109,279.2579,9882.0
2021-05-18 15:20:00,297.22,297.48,297.02,297.3,10039.0,279.3143,279.5587,279.1264,279.3895,10039.0
2021-05-18 15:30:00,297.22,297.49,297.1,297.2,16516.0,279.3143,279.5681,279.2015,279.2955,16516.0
2021-05-18 15:40:00,297.22,297.55,296.74,296.78,18271.0,279.3143,279.6244,278.8632,278.9008,18271.0
2021-05-18 15:50:00,296.76,296.94,296.05,296.3,90154.0,278.882,279.0512,278.2148,278.4497,90154.0
2021-05-19 09:30:00,295.14,295.84,294.23,294.77,48338.0,277.3596,278.0175,276.5044,277.0119,48338.0
2021-05-19 09:40:00,294.72,295.12,294.23,295.05,20024.0,276.9649,277.3408,276.5044,277.275,20024.0
2021-05-19 09:50:00,295.16,296.1,295.13,295.79,13735.0,277.3784,278.2618,277.3502,277.9705,13735.0
2021-05-19 10:00:00,295.98,295.98,294.84,294.95,20032.0,278.149,278.149,277.0777,277.1811,20032.0
2021-05-19 10:10:00,294.98,295.0,294.15,294.46,14519.0,277.2093,277.2281,276.4293,276.7206,14519.0
2021-05-19 10:20:00,294.38,295.28,294.22,295.04,16549.0,276.6454,277.4912,276.4951,277.2657,16549.0
2021-05-19 10:30:00,295.2,295.66,295.03,295.15,12206.0,277.416,277.8483,277.2563,277.369,12206.0
2021-05-19 10:40:00,295.14,295.76,294.83,295.75,14773.0,277.3596,277.9423,277.0683,277.9329,14773.0
2021-05-19 10:50:00,295.63,296.91,295.6,296.56,16649.0,277.8201,279.023,277.7919,278.6941,16649.0
2021-05-19 11:00:00,296.48,296.56,295.5,296.03,12158.0,278.6189,278.6941,277.6979,278.196,12158.0
2021-05-19 11:10:00,295.77,296.05,295.71,295.82,9892.0,277.9517,278.2148,277.8953,277.9987,9892.0
2021-05-19 11:20:00,295.87,296.5,295.79,295.87,10569.0,278.0456,278.6377,277.9705,278.0456,10569.0
2021-05-19 11:30:00,295.83,295.83,295.01,295.32,6660.0,278.0081,278.0081,277.2375,277.5288,6660.0
2021-05-19 11:40:00,295.42,295.72,295.13,295.49,9025.0,277.6228,277.9047,277.3502,277.6885,9025.0
2021-05-19 11:50:00,295.47,296.46,295.47,296.46,7226.0,277.6697,278.6001,277.6697,278.6001,7226.0
2021-05-19 12:00:00,296.31,296.71,296.16,296.71,6195.0,278.4591,278.835,278.3182,278.835,6195.0
2021-05-19 12:10:00,296.64,296.86,296.41,296.74,7413.0,278.7693,278.976,278.5531,278.8632,7413.0
2021-05-19 12:20:00,296.73,296.78,296.43,296.46,8457.0,278.8538,278.9008,278.5719,278.6001,8457.0
2021-05-19 12:30:00,296.41,296.45,296.22,296.35,6233.0,278.5531,278.5907,278.3746,278.4967,6233.0
2021-05-19 12:40:00,296.4,296.89,296.31,296.82,8242.0,278.5437,279.0042,278.4591,278.9384,8242.0
2021-05-19 12:50:00,296.82,297.29,296.82,297.22,7003.0,278.9384,279.3801,278.9384,279.3143,7003.0
2021-05-19 13:00:00,297.18,297.59,297.12,297.48,8846.0,279.2767,279.662,279.2203,279.5587,8846.0
2021-05-19 13:10:00,297.55,297.78,297.54,297.55,4443.0,279.6244,279.8406,279.615,279.6244,4443.0
2021-05-19 13:20:00,297.5,297.5,296.92,297.13,5916.0,279.5775,279.5775,279.0324,279.2297,5916.0
2021-05-19 13:30:00,297.14,297.3,296.83,296.99,7283.0,279.2391,279.3895,278.9478,279.0982,7283.0
2021-05-19 13:40:00,296.98,297.13,296.83,297.04,7821.0,279.0888,279.2297,278.9478,279.1452,7821.0
2021-05-19 13:50:00,297.14,297.3,297.05,297.05,6817.0,279.2391,279.3895,279.1546,279.1546,6817.0
2021-05-19 14:00:00,297.18,297.48,296.2,296.57,13686.0,279.2767,279.5587,278.3558,278.7035,13686.0
2021-05-19 14:10:00,296.72,296.72,296.19,296.48,10052.0,278.8444,278.8444,278.3464,278.6189,10052.0
2021-05-19 14:20:00,296.69,298.07,296.69,297.75,8355.0,278.8162,280.1131,278.8162,279.8124,8355.0
2021-05-19 14:30:00,297.8,297.88,296.7,296.7,7311.0,279.8594,279.9346,278.8256,278.8256,7311.0
2021-05-19 14:40:00,296.66,297.09,296.56,296.96,9868.0,278.7881,279.1922,278.6941,279.07,9868.0
2021-05-19 14:50:00,296.91,297.43,296.75,297.2,10544.0,279.023,279.5117,278.8726,279.2955,10544.0
2021-05-19 15:00:00,297.1,297.18,296.5,297.11,5306.0,279.2015,279.2767,278.6377,279.2109,5306.0
2021-05-19 15:10:00,297.03,297.47,296.97,297.15,11306.0,279.1358,279.5493,279.0794,279.2485,11306.0
2021-05-19 15:20:00,297.23,297.62,297.0,297.51,6799.0,279.3237,279.6902,279.1076,279.5868,6799.0
2021-05-19 15:30:00,297.6,297.69,296.81,297.45,21214.0,279.6714,279.756,278.929,279.5305,21214.0
2021-05-19 15:40:00,297.41,297.41,296.71,296.96,20312.0,279.4929,279.4929,278.835,279.07,20312.0
2021-05-19 15:50:00,296.93,298.45,296.92,298.24,71714.0,279.0418,280.4702,279.0324,280.2729,71714.0
2021-05-20 09:30:00,298.85,300.95,297.85,299.44,32984.0,280.8461,282.8196,279.9064,281.4006,32984.0
2021-05-20 09:40:00,299.82,301.28,299.77,301.23,14115.0,281.7577,283.1297,281.7107,283.0827,14115.0
2021-05-20 09:50:00,301.29,301.43,300.92,301.09,16522.0,283.1391,283.2707,282.7914,282.9512,16522.0
2021-05-20 10:00:00,300.94,301.61,300.6,301.03,18538.0,282.8102,283.4398,282.4907,282.8948,18538.0
2021-05-20 10:10:00,300.99,300.99,300.29,300.34,9324.0,282.8572,282.8572,282.1994,282.2464,9324.0
2021-05-20 10:20:00,300.33,300.33,299.59,299.76,6139.0,282.237,282.237,281.5415,281.7013,6139.0
2021-05-20 10:30:00,299.69,299.69,298.12,298.12,16212.0,281.6355,281.6355,280.1601,280.1601,16212.0
2021-05-20 10:40:00,298.19,298.86,297.48,298.13,19669.0,280.2259,280.8555,279.5587,280.1695,19669.0
2021-05-20 10:50:00,298.15,298.46,297.86,297.96,14058.0,280.1883,280.4796,279.9158,280.0097,14058.0
2021-05-20 11:00:00,297.92,298.8,297.83,298.49,30473.0,279.9721,280.7991,279.8876,280.5078,30473.0
2021-05-20 11:10:00,298.48,298.7,298.48,298.59,7552.0,280.4984,280.7052,280.4984,280.6018,7552.0
2021-05-20 11:20:00,298.53,299.25,298.53,298.97,12108.0,280.5454,281.222,280.5454,280.9589,12108.0
2021-05-20 11:30:00,299.01,299.5,298.88,299.37,6165.0,280.9965,281.457,280.8743,281.3348,6165.0
2021-05-20 11:40:00,299.38,299.66,299.22,299.56,9202.0,281.3442,281.6073,281.1938,281.5133,9202.0
2021-05-20 11:50:00,299.56,299.75,299.19,299.22,6228.0,281.5133,281.6919,281.1656,281.1938,6228.0
2021-05-20 12:00:00,299.15,299.27,298.74,298.75,7502.0,281.128,281.2408,280.7427,280.7521,7502.0
2021-05-20 12:10:00,298.74,299.1,298.57,298.99,4942.0,280.7427,281.0811,280.583,280.9777,4942.0
2021-05-20 12:20:00,299.1,299.29,299.03,299.29,11722.0,281.0811,281.2596,281.0153,281.2596,11722.0
2021-05-20 12:30:00,299.29,299.56,298.51,299.0,10596.0,281.2596,281.5133,280.5266,280.9871,10596.0
2021-05-20 12:40:00,298.96,299.25,298.88,299.03,7466.0,280.9495,281.222,280.8743,281.0153,7466.0
2021-05-20 12:50:00,299.03,299.16,298.91,299.1,5851.0,281.0153,281.1374,280.9025,281.0811,5851.0
2021-05-20 13:00:00,299.03,299.09,298.73,298.85,5739.0,281.0153,281.0717,280.7334,280.8461,5739.0
2021-05-20 13:10:00,298.89,299.33,298.72,299.3,9481.0,280.8837,281.2972,280.724,281.269,9481.0
2021-05-20 13:20:00,299.29,299.64,299.11,299.22,9876.0,281.2596,281.5885,281.0905,281.1938,9876.0
2021-05-20 13:30:00,299.2,299.51,299.2,299.38,5680.0,281.175,281.4664,281.175,281.3442,5680.0
2021-05-20 13:40:00,299.41,299.52,298.95,299.07,19859.0,281.3724,281.4758,280.9401,281.0529,19859.0
2021-05-20 13:50:00,299.0,299.07,298.39,298.77,10494.0,280.9871,281.0529,280.4138,280.7709,10494.0
2021-05-20 14:00:00,298.8,299.11,298.66,299.06,7373.0,280.7991,281.0905,280.6676,281.0435,7373.0
2021-05-20 14:10:00,299.1,299.17,298.86,298.92,9376.0,281.0811,281.1468,280.8555,280.9119,9376.0
2021-05-20 14:20:00,298.94,298.97,298.61,298.92,8443.0,280.9307,280.9589,280.6206,280.9119,8443.0
2021-05-20 14:30:00,298.84,299.02,298.84,298.91,7751.0,280.8367,281.0059,280.8367,280.9025,7751.0
2021-05-20 14:40:00,298.87,299.2,298.81,299.1,11520.0,280.8649,281.175,280.8085,281.0811,11520.0
2021-05-20 14:50:00,299.15,299.2,298.97,299.06,7771.0,281.128,281.175,280.9589,281.0435,7771.0
2021-05-20 15:00:00,298.92,299.13,298.84,298.92,5211.0,280.9119,281.1093,280.8367,280.9119,5211.0
2021-05-20 15:10:00,299.01,299.17,298.88,299.12,15627.0,280.9965,281.1468,280.8743,281.0999,15627.0
2021-05-20 15:20:00,299.11,299.23,299.02,299.08,24536.0,281.0905,281.2032,281.0059,281.0623,24536.0
2021-05-20 15:30:00,299.06,299.2,298.26,298.31,29512.0,281.0435,281.175,280.2917,280.3387,29512.0
2021-05-20 15:40:00,298.23,298.6,298.23,298.38,24156.0,280.2635,280.6112,280.2635,280.4044,24156.0
2021-05-20 15:50:00,298.34,298.34,297.15,297.97,142198.0,280.3668,280.3668,279.2485,280.0191,142198.0
2021-05-21 09:30:00,298.68,300.96,298.3,300.33,62238.0,280.6864,282.829,280.3293,282.237,62238.0
2021-05-21 09:40:00,300.5,300.61,300.01,300.24,13483.0,282.3967,282.5001,281.9362,282.1524,13483.0
2021-05-21 09:50:00,300.23,300.24,298.97,299.6,30015.0,282.143,282.1524,280.9589,281.5509,30015.0
2021-05-21 10:00:00,299.44,299.7,298.67,299.03,19509.0,281.4006,281.6449,280.677,281.0153,19509.0
2021-05-21 10:10:00,299.11,299.33,298.68,299.18,11989.0,281.0905,281.2972,280.6864,281.1562,11989.0
2021-05-21 10:20:00,299.06,299.06,298.61,298.61,18229.0,281.0435,281.0435,280.6206,280.6206,18229.0
2021-05-21 10:30:00,298.61,299.18,298.54,298.54,8239.0,280.6206,281.1562,280.5548,280.5548,8239.0
2021-05-21 10:40:00,298.6,298.6,297.61,298.19,11744.0,280.6112,280.6112,279.6808,280.2259,11744.0
2021-05-21 10:50:00,298.27,298.61,298.15,298.33,5885.0,280.3011,280.6206,280.1883,280.3574,5885.0
2021-05-21 11:00:00,298.42,298.75,298.33,298.47,9308.0,280.442,280.7521,280.3574,280.489,9308.0
2021-05-21 11:10:00,298.53,298.94,298.22,298.37,12269.0,280.5454,280.9307,280.2541,280.395,12269.0
2021-05-21 11:20:00,298.38,298.58,297.98,297.99,12740.0,280.4044,280.5924,280.0285,280.0379,12740.0
2021-05-21 11:30:00,298.05,298.34,297.89,298.04,7554.0,280.0943,280.3668,279.944,280.0849,7554.0
2021-05-21 11:40:00,298.09,298.3,297.94,298.03,6493.0,280.1319,280.3293,279.9909,280.0755,6493.0
2021-05-21 11:50:00,298.09,298.32,297.47,297.85,7318.0,280.1319,280.3481,279.5493,279.9064,7318.0
2021-05-21 12:00:00,298.0,298.32,297.31,297.5,8077.0,280.0473,280.3481,279.3989,279.5775,8077.0
2021-05-21 12:10:00,297.49,298.08,297.49,298.08,6023.0,279.5681,280.1225,279.5681,280.1225,6023.0
2021-05-21 12:20:00,298.16,298.47,297.9,297.9,5650.0,280.1977,280.489,279.9534,279.9534,5650.0
2021-05-21 12:30:00,298.0,298.07,297.61,297.73,5397.0,280.0473,280.1131,279.6808,279.7936,5397.0
2021-05-21 12:40:00,297.77,297.94,297.52,297.6,5681.0,279.8312,279.9909,279.5962,279.6714,5681.0
2021-05-21 12:50:00,297.65,297.76,297.53,297.64,9130.0,279.7184,279.8218,279.6056,279.709,9130.0
2021-05-21 13:00:00,297.65,297.74,297.56,297.57,6474.0,279.7184,279.803,279.6338,279.6432,6474.0
2021-05-21 13:10:00,297.57,297.57,297.16,297.48,8060.0,279.6432,279.6432,279.2579,279.5587,8060.0
2021-05-21 13:20:00,297.39,297.84,297.39,297.84,4891.0,279.4741,279.897,279.4741,279.897,4891.0
2021-05-21 13:30:00,297.9,298.06,297.72,297.82,7612.0,279.9534,280.1037,279.7842,279.8782,7612.0
2021-05-21 13:40:00,297.72,297.81,297.55,297.78,7065.0,279.7842,279.8688,279.6244,279.8406,7065.0
2021-05-21 13:50:00,297.84,298.01,297.83,297.98,5846.0,279.897,280.0567,279.8876,280.0285,5846.0
2021-05-21 14:00:00,298.0,298.03,297.63,297.73,11766.0,280.0473,280.0755,279.6996,279.7936,11766.0
2021-05-21 14:10:00,297.73,297.88,297.54,297.59,9591.0,279.7936,279.9346,279.615,279.662,9591.0
2021-05-21 14:20:00,297.5,297.5,297.01,297.17,10233.0,279.5775,279.5775,279.117,279.2673,10233.0
2021-05-21 14:30:00,297.17,297.7,297.07,297.27,8248.0,279.2673,279.7654,279.1734,279.3613,8248.0
2021-05-21 14:40:00,297.28,297.64,297.28,297.38,4800.0,279.3707,279.709,279.3707,279.4647,4800.0
2021-05-21 14:50:00,297.43,297.64,297.42,297.5,7303.0,279.5117,279.709,279.5023,279.5775,7303.0
2021-05-21 15:00:00,297.48,297.54,297.22,297.5,7324.0,279.5587,279.615,279.3143,279.5775,7324.0
2021-05-21 15:10:00,297.47,297.84,297.46,297.77,8776.0,279.5493,279.897,279.5399,279.8312,8776.0
2021-05-21 15:20:00,297.75,297.9,297.53,297.64,10473.0,279.8124,279.9534,279.6056,279.709,10473.0
2021-05-21 15:30:00,297.58,297.63,297.15,297.2,12430.0,279.6526,279.6996,279.2485,279.2955,12430.0
2021-05-21 15:40:00,297.16,297.3,296.61,297.01,34358.0,279.2579,279.3895,278.7411,279.117,34358.0
2021-05-21 15:50:00,296.91,297.62,296.6,296.75,86140.0,279.023,279.6902,278.7317,278.8726,86140.0
2021-05-24 09:30:00,297.64,300.29,297.54,299.71,43388.0,279.709,282.1994,279.615,281.6543,43388.0
2021-05-24 09:40:00,299.82,300.08,299.13,299.34,13314.0,281.7577,282.002,281.1093,281.3066,13314.0
2021-05-24 09:50:00,299.4,300.91,299.17,300.8,20125.0,281.363,282.782,281.1468,282.6786,20125.0
2021-05-24 10:00:00,300.81,301.88,300.81,301.88,22305.0,282.688,283.6936,282.688,283.6936,22305.0
2021-05-24 10:10:00,301.79,302.27,301.65,301.7,25922.0,283.609,284.0601,283.4774,283.5244,25922.0
2021-05-24 10:20:00,301.76,302.76,301.59,301.78,15750.0,283.5808,284.5206,283.4211,283.5996,15750.0
2021-05-24 10:30:00,301.76,302.03,300.96,301.31,18475.0,283.5808,283.8345,282.829,283.1579,18475.0
2021-05-24 10:40:00,301.24,301.93,301.24,301.65,10407.0,283.0921,283.7406,283.0921,283.4774,10407.0
2021-05-24 10:50:00,301.79,302.7,301.72,302.7,11078.0,283.609,284.4642,283.5432,284.4642,11078.0
2021-05-24 11:00:00,302.65,302.97,302.3,302.47,12588.0,284.4172,284.7179,284.0883,284.248,12588.0
2021-05-24 11:10:00,302.43,302.66,302.29,302.56,8103.0,284.2104,284.4266,284.0789,284.3326,8103.0
2021-05-24 11:20:00,302.54,302.83,302.35,302.58,9517.0,284.3138,284.5864,284.1353,284.3514,9517.0
2021-05-24 11:30:00,302.53,302.58,301.53,301.63,14684.0,284.3044,284.3514,283.3647,283.4586,14684.0
2021-05-24 11:40:00,301.78,302.36,301.78,302.02,7192.0,283.5996,284.1447,283.5996,283.8251,7192.0
2021-05-24 11:50:00,301.99,302.68,301.98,302.68,8695.0,283.797,284.4454,283.7876,284.4454,8695.0
2021-05-24 12:00:00,302.69,303.19,302.52,302.79,9144.0,284.4548,284.9247,284.295,284.5488,9144.0
2021-05-24 12:10:00,302.88,303.03,302.7,302.87,6363.0,284.6333,284.7743,284.4642,284.6239,6363.0
2021-05-24 12:20:00,302.86,302.87,302.47,302.72,10799.0,284.6145,284.6239,284.248,284.483,10799.0
2021-05-24 12:30:00,302.8,303.21,302.74,302.78,18795.0,284.5582,284.9435,284.5018,284.5394,18795.0
2021-05-24 12:40:00,302.78,302.94,302.72,302.94,7002.0,284.5394,284.6897,284.483,284.6897,7002.0
2021-05-24 12:50:00,302.84,303.0,302.72,302.96,5205.0,284.5957,284.7461,284.483,284.7085,5205.0
2021-05-24 13:00:00,303.07,303.53,302.95,303.33,10441.0,284.8119,285.2442,284.6991,285.0562,10441.0
2021-05-24 13:10:00,303.27,303.71,303.27,303.5,7688.0,284.9998,285.4133,284.9998,285.216,7688.0
2021-05-24 13:20:00,303.56,303.71,303.35,303.6,7047.0,285.2724,285.4133,285.075,285.31,7047.0
2021-05-24 13:30:00,303.5,303.72,303.32,303.47,6130.0,285.216,285.4227,285.0468,285.1878,6130.0
2021-05-24 13:40:00,303.46,303.56,303.24,303.56,8932.0,285.1784,285.2724,284.9717,285.2724,8932.0
2021-05-24 13:50:00,303.5,303.5,303.05,303.37,7942.0,285.216,285.216,284.7931,285.0938,7942.0
2021-05-24 14:00:00,303.34,303.54,303.15,303.54,6786.0,285.0656,285.2536,284.8871,285.2536,6786.0
2021-05-24 14:10:00,303.58,303.84,303.48,303.72,8298.0,285.2912,285.5355,285.1972,285.4227,8298.0
2021-05-24 14:20:00,303.78,304.09,303.75,303.89,11127.0,285.4791,285.7704,285.4509,285.5825,11127.0
2021-05-24 14:30:00,303.9,304.16,303.65,303.69,8341.0,285.5919,285.8362,285.357,285.3945,8341.0
2021-05-24 14:40:00,303.67,303.76,303.4,303.54,10438.0,285.3757,285.4603,285.122,285.2536,10438.0
2021-05-24 14:50:00,303.58,303.58,303.09,303.15,9532.0,285.2912,285.2912,284.8307,284.8871,9532.0
2021-05-24 15:00:00,303.16,303.65,303.1,303.41,9405.0,284.8965,285.357,284.8401,285.1314,9405.0
2021-05-24 15:10:00,303.43,303.55,303.13,303.39,6916.0,285.1502,285.263,284.8683,285.1126,6916.0
2021-05-24 15:20:00,303.4,303.64,303.16,303.16,20167.0,285.122,285.3476,284.8965,284.8965,20167.0
2021-05-24 15:30:00,303.16,303.8,303.08,303.32,17497.0,284.8965,285.4979,284.8213,285.0468,17497.0
2021-05-24 15:40:00,303.31,303.38,303.13,303.13,20797.0,285.0374,285.1032,284.8683,284.8683,20797.0
2021-05-24 15:50:00,303.1,303.11,302.46,302.63,63791.0,284.8401,284.8495,284.2386,284.3984,63791.0
2021-05-25 09:30:00,304.0,305.5,303.53,305.0,60942.0,285.6859,287.0955,285.2442,286.6256,60942.0
2021-05-25 09:40:00,305.0,305.5,304.59,304.77,39715.0,286.6256,287.0955,286.2403,286.4095,39715.0
2021-05-25 09:50:00,304.84,305.87,304.66,305.59,35121.0,286.4753,287.4432,286.3061,287.1801,35121.0
2021-05-25 10:00:00,305.71,305.99,304.72,304.73,21956.0,287.2928,287.556,286.3625,286.3719,21956.0
2021-05-25 10:10:00,304.74,304.83,304.26,304.59,14645.0,286.3813,286.4659,285.9302,286.2403,14645.0
2021-05-25 10:20:00,304.61,305.16,304.55,305.04,10163.0,286.2591,286.776,286.2027,286.6632,10163.0
2021-05-25 10:30:00,305.04,305.13,304.49,305.13,11769.0,286.6632,286.7478,286.1463,286.7478,11769.0
2021-05-25 10:40:00,305.14,305.94,305.01,305.85,18939.0,286.7572,287.509,286.635,287.4244,18939.0
2021-05-25 10:50:00,305.79,305.8,304.63,305.04,19765.0,287.368,287.3774,286.2779,286.6632,19765.0
2021-05-25 11:00:00,305.01,305.4,305.0,305.04,16898.0,286.635,287.0015,286.6256,286.6632,16898.0
2021-05-25 11:10:00,305.17,305.4,304.63,305.09,10639.0,286.7854,287.0015,286.2779,286.7102,10639.0
2021-05-25 11:20:00,305.17,305.96,305.14,305.46,8731.0,286.7854,287.5278,286.7572,287.0579,8731.0
2021-05-25 11:30:00,305.41,306.6,305.41,306.47,20201.0,287.0109,288.1292,287.0109,288.0071,20201.0
2021-05-25 11:40:00,306.44,307.3,306.22,307.22,20003.0,287.9789,288.7871,287.7721,288.7119,20003.0
2021-05-25 11:50:00,307.16,307.28,306.42,307.28,15876.0,288.6555,288.7683,287.9601,288.7683,15876.0
2021-05-25 12:00:00,307.28,307.28,306.6,307.06,14794.0,288.7683,288.7683,288.1292,288.5615,14794.0
2021-05-25 12:10:00,307.09,307.34,306.46,306.65,28148.0,288.5897,288.8247,287.9977,288.1762,28148.0
2021-05-25 12:20:00,306.8,307.05,306.46,306.61,9345.0,288.3172,288.5521,287.9977,288.1386,9345.0
2021-05-25 12:30:00,306.67,307.07,306.63,306.86,8337.0,288.195,288.5709,288.1574,288.3736,8337.0
2021-05-25 12:40:00,306.91,307.06,306.78,306.87,8943.0,288.4206,288.5615,288.2984,288.383,8943.0
2021-05-25 12:50:00,306.73,306.96,306.7,306.81,6457.0,288.2514,288.4675,288.2232,288.3266,6457.0
2021-05-25 13:00:00,306.81,306.86,306.25,306.42,13192.0,288.3266,288.3736,287.8003,287.9601,13192.0
2021-05-25 13:10:00,306.46,306.94,306.28,306.28,9036.0,287.9977,288.4487,287.8285,287.8285,9036.0
2021-05-25 13:20:00,306.24,306.51,306.19,306.36,6957.0,287.7909,288.0447,287.7439,287.9037,6957.0
2021-05-25 13:30:00,306.32,306.49,306.12,306.33,8951.0,287.8661,288.0259,287.6781,287.8755,8951.0
2021-05-25 13:40:00,306.26,306.26,305.87,306.22,10024.0,287.8097,287.8097,287.4432,287.7721,10024.0
2021-05-25 13:50:00,306.25,306.25,305.66,305.79,6364.0,287.8003,287.8003,287.2459,287.368,6364.0
2021-05-25 14:00:00,305.66,305.94,305.48,305.89,7475.0,287.2459,287.509,287.0767,287.462,7475.0
2021-05-25 14:10:00,305.83,305.88,305.35,305.43,6811.0,287.4056,287.4526,286.9545,287.0297,6811.0
2021-05-25 14:20:00,305.52,305.61,305.29,305.51,9355.0,287.1143,287.1989,286.8982,287.1049,9355.0
2021-05-25 14:30:00,305.51,305.91,305.18,305.91,13357.0,287.1049,287.4808,286.7948,287.4808,13357.0
2021-05-25 14:40:00,305.99,306.44,305.96,306.29,7745.0,287.556,287.9789,287.5278,287.8379,7745.0
2021-05-25 14:50:00,306.35,306.37,305.77,305.78,11828.0,287.8943,287.9131,287.3492,287.3586,11828.0
2021-05-25 15:00:00,305.78,305.78,305.0,305.24,17802.0,287.3586,287.3586,286.6256,286.8512,17802.0
2021-05-25 15:10:00,305.24,305.58,305.23,305.54,7282.0,286.8512,287.1707,286.8418,287.1331,7282.0
2021-05-25 15:20:00,305.62,306.01,305.58,305.78,7185.0,287.2083,287.5748,287.1707,287.3586,7185.0
2021-05-25 15:30:00,305.8,306.0,305.31,306.0,16126.0,287.3774,287.5654,286.9169,287.5654,16126.0
2021-05-25 15:40:00,305.94,306.16,305.52,305.56,16506.0,287.509,287.7157,287.1143,287.1519,16506.0
2021-05-25 15:50:00,305.47,305.72,305.07,305.2,76698.0,287.0673,287.3022,286.6914,286.8136,76698.0
2021-05-26 09:30:00,306.67,307.11,306.14,306.14,34456.0,288.195,288.6085,287.6969,287.6969,34456.0
2021-05-26 09:40:00,306.19,307.18,306.19,306.81,11449.0,287.7439,288.6743,287.7439,288.3266,11449.0
2021-05-26 09:50:00,306.57,306.85,306.13,306.13,14353.0,288.101,288.3642,287.6875,287.6875,14353.0
2021-05-26 10:00:00,306.16,306.26,305.37,306.09,14710.0,287.7157,287.8097,286.9733,287.65,14710.0
2021-05-26 10:10:00,306.09,306.79,306.09,306.51,14103.0,287.65,288.3078,287.65,288.0447,14103.0
2021-05-26 10:20:00,306.51,307.08,306.51,306.85,12173.0,288.0447,288.5803,288.0447,288.3642,12173.0
2021-05-26 10:30:00,306.86,307.12,306.68,306.95,12044.0,288.3736,288.6179,288.2044,288.4581,12044.0
2021-05-26 10:40:00,306.95,307.05,306.5,306.5,10044.0,288.4581,288.5521,288.0353,288.0353,10044.0
2021-05-26 10:50:00,306.46,306.49,305.73,305.97,18185.0,287.9977,288.0259,287.3116,287.5372,18185.0
2021-05-26 11:00:00,306.01,306.65,306.01,306.53,10739.0,287.5748,288.1762,287.5748,288.0634,10739.0
2021-05-26 11:10:00,306.47,306.47,305.95,306.16,9526.0,288.0071,288.0071,287.5184,287.7157,9526.0
2021-05-26 11:20:00,306.13,306.41,306.12,306.31,11744.0,287.6875,287.9507,287.6781,287.8567,11744.0
2021-05-26 11:30:00,306.32,306.36,306.11,306.32,10753.0,287.8661,287.9037,287.6688,287.8661,10753.0
2021-05-26 11:40:00,306.33,306.42,306.1,306.11,6296.0,287.8755,287.9601,287.6594,287.6688,6296.0
2021-05-26 11:50:00,306.09,306.42,305.97,306.42,9755.0,287.65,287.9601,287.5372,287.9601,9755.0
2021-05-26 12:00:00,306.36,306.54,306.32,306.39,11223.0,287.9037,288.0728,287.8661,287.9319,11223.0
2021-05-26 12:10:00,306.45,306.59,306.36,306.46,6342.0,287.9883,288.1198,287.9037,287.9977,6342.0
2021-05-26 12:20:00,306.42,306.57,305.86,305.92,12214.0,287.9601,288.101,287.4338,287.4902,12214.0
2021-05-26 12:30:00,305.88,306.28,305.72,306.22,6798.0,287.4526,287.8285,287.3022,287.7721,6798.0
2021-05-26 12:40:00,306.14,306.31,305.86,306.26,4190.0,287.6969,287.8567,287.4338,287.8097,4190.0
2021-05-26 12:50:00,306.21,306.26,306.0,306.12,9813.0,287.7627,287.8097,287.5654,287.6781,9813.0
2021-05-26 13:00:00,306.01,306.2,305.95,306.04,8520.0,287.5748,287.7533,287.5184,287.603,8520.0
2021-05-26 13:10:00,306.17,306.19,305.91,306.05,6340.0,287.7251,287.7439,287.4808,287.6124,6340.0
2021-05-26 13:20:00,306.12,306.2,305.96,305.99,4106.0,287.6781,287.7533,287.5278,287.556,4106.0
2021-05-26 13:30:00,305.96,306.22,305.91,306.07,5966.0,287.5278,287.7721,287.4808,287.6312,5966.0
2021-05-26 13:40:00,305.98,306.01,305.47,305.58,7382.0,287.5466,287.5748,287.0673,287.1707,7382.0
2021-05-26 13:50:00,305.64,305.87,305.58,305.73,7038.0,287.2271,287.4432,287.1707,287.3116,7038.0
2021-05-26 14:00:00,305.73,305.8,305.56,305.65,7826.0,287.3116,287.3774,287.1519,287.2365,7826.0
2021-05-26 14:10:00,305.69,305.93,305.57,305.89,11657.0,287.2741,287.4996,287.1613,287.462,11657.0
2021-05-26 14:20:00,305.92,306.23,305.88,306.19,6368.0,287.4902,287.7815,287.4526,287.7439,6368.0
2021-05-26 14:30:00,306.23,306.28,306.01,306.22,10471.0,287.7815,287.8285,287.5748,287.7721,10471.0
2021-05-26 14:40:00,306.25,306.95,306.25,306.82,9276.0,287.8003,288.4581,287.8003,288.336,9276.0
2021-05-26 14:50:00,306.87,307.0,306.74,306.84,9301.0,288.383,288.5051,288.2608,288.3548,9301.0
2021-05-26 15:00:00,306.93,307.08,306.85,306.92,7240.0,288.4394,288.5803,288.3642,288.43,7240.0
2021-05-26 15:10:00,306.92,307.36,306.72,307.36,10171.0,288.43,288.8434,288.242,288.8434,10171.0
2021-05-26 15:20:00,307.32,307.66,307.11,307.55,15756.0,288.8059,289.1254,288.6085,289.022,15756.0
2021-05-26 15:30:00,307.43,307.46,306.44,306.44,14201.0,288.9092,288.9374,287.9789,287.9789,14201.0
2021-05-26 15:40:00,306.46,306.51,306.11,306.18,24790.0,287.9977,288.0447,287.6688,287.7345,24790.0
2021-05-26 15:50:00,306.14,306.14,305.74,305.84,77770.0,287.6969,287.6969,287.321,287.415,77770.0
2021-05-27 09:30:00,305.94,306.44,304.96,305.23,27116.0,288.011,288.4817,287.0884,287.3426,27116.0
2021-05-27 09:40:00,305.16,305.28,304.06,304.54,10543.0,287.2767,287.3897,286.2412,286.693,10543.0
2021-05-27 09:50:00,304.54,305.0,304.28,304.62,7072.0,286.693,287.1261,286.4483,286.7683,7072.0
2021-05-27 10:00:00,304.86,305.4,304.75,305.23,8621.0,286.9943,287.5026,286.8907,287.3426,8621.0
2021-05-27 10:10:00,305.23,305.81,305.22,305.32,11405.0,287.3426,287.8886,287.3332,287.4273,11405.0
2021-05-27 10:20:00,305.3,305.31,304.18,305.09,9945.0,287.4085,287.4179,286.3541,287.2108,9945.0
2021-05-27 10:30:00,305.13,305.4,304.87,305.4,7854.0,287.2485,287.5026,287.0037,287.5026,7854.0
2021-05-27 10:40:00,305.51,305.92,305.41,305.86,12312.0,287.6062,287.9922,287.512,287.9357,12312.0
2021-05-27 10:50:00,305.9,305.9,305.49,305.73,6874.0,287.9733,287.9733,287.5874,287.8133,6874.0
2021-05-27 11:00:00,305.67,305.74,305.32,305.52,4763.0,287.7568,287.8227,287.4273,287.6156,4763.0
2021-05-27 11:10:00,305.44,305.55,305.28,305.35,4933.0,287.5403,287.6438,287.3897,287.4556,4933.0
2021-05-27 11:20:00,305.36,305.36,304.61,304.61,10528.0,287.465,287.465,286.7589,286.7589,10528.0
2021-05-27 11:30:00,304.47,304.83,304.39,304.74,9221.0,286.6271,286.966,286.5518,286.8813,9221.0
2021-05-27 11:40:00,304.8,305.24,304.8,305.22,5029.0,286.9378,287.352,286.9378,287.3332,5029.0
2021-05-27 11:50:00,305.21,305.32,304.95,305.22,7946.0,287.3238,287.4273,287.079,287.3332,7946.0
2021-05-27 12:00:00,305.26,305.39,305.26,305.38,5701.0,287.3708,287.4932,287.3708,287.4838,5701.0
2021-05-27 12:10:00,305.4,305.59,305.26,305.26,5953.0,287.5026,287.6815,287.3708,287.3708,5953.0
2021-05-27 12:20:00,305.17,305.19,304.98,305.03,6150.0,287.2861,287.3049,287.1072,287.1543,6150.0
2021-05-27 12:30:00,305.11,305.37,305.08,305.14,5113.0,287.2296,287.4744,287.2014,287.2579,5113.0
2021-05-27 12:40:00,305.18,305.25,305.12,305.17,3899.0,287.2955,287.3614,287.239,287.2861,3899.0
2021-05-27 12:50:00,305.2,305.37,305.11,305.37,4204.0,287.3144,287.4744,287.2296,287.4744,4204.0
2021-05-27 13:00:00,305.34,305.46,305.22,305.22,4364.0,287.4461,287.5591,287.3332,287.3332,4364.0
2021-05-27 13:10:00,305.19,305.25,304.88,304.93,6633.0,287.3049,287.3614,287.0131,287.0602,6633.0
2021-05-27 13:20:00,304.94,304.94,304.38,304.42,5813.0,287.0696,287.0696,286.5424,286.5801,5813.0
2021-05-27 13:30:00,304.41,304.47,304.01,304.15,7041.0,286.5706,286.6271,286.1941,286.3259,7041.0
2021-05-27 13:40:00,304.15,304.17,303.79,304.0,10716.0,286.3259,286.3447,285.987,286.1847,10716.0
2021-05-27 13:50:00,304.0,304.13,303.74,303.74,11194.0,286.1847,286.3071,285.9399,285.9399,11194.0
2021-05-27 14:00:00,303.7,303.86,303.58,303.61,11192.0,285.9023,286.0529,285.7893,285.8175,11192.0
2021-05-27 14:10:00,303.59,303.67,303.37,303.46,8994.0,285.7987,285.874,285.5916,285.6763,8994.0
2021-05-27 14:20:00,303.5,303.78,303.45,303.71,9907.0,285.714,285.9776,285.6669,285.9117,9907.0
2021-05-27 14:30:00,303.68,303.69,303.3,303.47,10419.0,285.8834,285.8928,285.5257,285.6857,10419.0
2021-05-27 14:40:00,303.51,303.61,303.18,303.61,11868.0,285.7234,285.8175,285.4127,285.8175,11868.0
2021-05-27 14:50:00,303.56,304.28,303.44,304.19,9469.0,285.7705,286.4483,285.6575,286.3635,9469.0
2021-05-27 15:00:00,304.12,304.12,303.64,303.78,10322.0,286.2976,286.2976,285.8458,285.9776,10322.0
2021-05-27 15:10:00,303.7,304.15,303.7,304.02,8842.0,285.9023,286.3259,285.9023,286.2035,8842.0
2021-05-27 15:20:00,304.05,304.1,303.82,304.05,14034.0,286.2317,286.2788,286.0152,286.2317,14034.0
2021-05-27 15:30:00,304.11,304.35,303.84,304.17,20980.0,286.2882,286.5142,286.0341,286.3447,20980.0
2021-05-27 15:40:00,304.12,304.25,303.6,303.85,41875.0,286.2976,286.42,285.8081,286.0435,41875.0
2021-05-27 15:50:00,303.84,304.71,303.55,303.55,144892.0,286.0341,286.8531,285.761,285.761,144892.0
2021-05-28 09:30:00,304.8,305.79,304.63,305.43,36141.0,286.9378,287.8698,286.7778,287.5309,36141.0
2021-05-28 09:40:00,305.26,306.91,304.98,306.79,14475.0,287.3708,288.9241,287.1072,288.8112,14475.0
2021-05-28 09:50:00,306.76,307.29,306.68,306.85,8315.0,288.7829,289.2819,288.7076,288.8677,8315.0
2021-05-28 10:00:00,306.83,307.15,306.66,306.66,14329.0,288.8488,289.1501,288.6888,288.6888,14329.0
2021-05-28 10:10:00,306.68,307.3,306.68,306.96,5678.0,288.7076,289.2913,288.7076,288.9712,5678.0
2021-05-28 10:20:00,306.87,306.87,305.65,305.73,12262.0,288.8865,288.8865,287.738,287.8133,12262.0
2021-05-28 10:30:00,305.81,306.66,305.72,306.66,6282.0,287.8886,288.6888,287.8039,288.6888,6282.0
2021-05-28 10:40:00,306.51,306.54,305.97,305.97,6680.0,288.5476,288.5758,288.0392,288.0392,6680.0
2021-05-28 10:50:00,305.98,306.4,305.86,305.91,8451.0,288.0486,288.444,287.9357,287.9827,8451.0
2021-05-28 11:00:00,305.94,306.39,305.77,306.15,10995.0,288.011,288.4346,287.8509,288.2087,10995.0
2021-05-28 11:10:00,306.13,306.79,306.13,306.43,5522.0,288.1899,288.8112,288.1899,288.4723,5522.0
2021-05-28 11:20:00,306.4,306.63,306.36,306.55,4036.0,288.444,288.6605,288.4064,288.5852,4036.0
2021-05-28 11:30:00,306.44,306.99,306.37,306.79,7450.0,288.4817,288.9995,288.4158,288.8112,7450.0
2021-05-28 11:40:00,306.73,306.73,306.41,306.59,6336.0,288.7547,288.7547,288.4534,288.6229,6336.0
2021-05-28 11:50:00,306.6,306.82,306.36,306.48,20100.0,288.6323,288.8394,288.4064,288.5193,20100.0
2021-05-28 12:00:00,306.6,306.7,306.48,306.56,5127.0,288.6323,288.7264,288.5193,288.5947,5127.0
2021-05-28 12:10:00,306.37,306.83,306.35,306.77,5434.0,288.4158,288.8488,288.397,288.7923,5434.0
2021-05-28 12:20:00,306.71,306.87,306.53,306.79,9586.0,288.7359,288.8865,288.5664,288.8112,9586.0
2021-05-28 12:30:00,306.81,307.08,306.78,306.97,4808.0,288.83,289.0842,288.8018,288.9806,4808.0
2021-05-28 12:40:00,306.94,307.19,306.82,306.9,5445.0,288.9524,289.1877,288.8394,288.9147,5445.0
2021-05-28 12:50:00,306.95,306.95,306.2,306.2,10876.0,288.9618,288.9618,288.2557,288.2557,10876.0
2021-05-28 13:00:00,306.29,306.44,306.2,306.33,5909.0,288.3405,288.4817,288.2557,288.3781,5909.0
2021-05-28 13:10:00,306.33,306.4,305.73,305.74,10402.0,288.3781,288.444,287.8133,287.8227,10402.0
2021-05-28 13:20:00,305.8,305.8,305.43,305.54,13614.0,287.8792,287.8792,287.5309,287.6344,13614.0
2021-05-28 13:30:00,305.43,305.71,305.36,305.56,7837.0,287.5309,287.7945,287.465,287.6533,7837.0
2021-05-28 13:40:00,305.54,305.68,305.27,305.33,11242.0,287.6344,287.7662,287.3802,287.4367,11242.0
2021-05-28 13:50:00,305.3,305.31,304.71,305.13,10556.0,287.4085,287.4179,286.8531,287.2485,10556.0
2021-05-28 14:00:00,305.13,305.85,305.13,305.64,4660.0,287.2485,287.9263,287.2485,287.7286,4660.0
2021-05-28 14:10:00,305.73,305.89,305.47,305.88,3932.0,287.8133,287.9639,287.5685,287.9545,3932.0
2021-05-28 14:20:00,305.83,306.18,305.82,306.18,4045.0,287.9074,288.2369,287.898,288.2369,4045.0
2021-05-28 14:30:00,306.23,306.25,305.97,306.25,3179.0,288.284,288.3028,288.0392,288.3028,3179.0
2021-05-28 14:40:00,306.31,306.53,306.31,306.39,4393.0,288.3593,288.5664,288.3593,288.4346,4393.0
2021-05-28 14:50:00,306.35,306.5,306.25,306.4,7542.0,288.397,288.5382,288.3028,288.444,7542.0
2021-05-28 15:00:00,306.4,306.64,306.36,306.49,6041.0,288.444,288.67,288.4064,288.5288,6041.0
2021-05-28 15:10:00,306.46,306.8,306.41,306.75,5619.0,288.5005,288.8206,288.4534,288.7735,5619.0
2021-05-28 15:20:00,306.74,306.96,306.65,306.92,5518.0,288.7641,288.9712,288.6794,288.9336,5518.0
2021-05-28 15:30:00,306.93,307.03,306.52,306.82,15345.0,288.943,289.0371,288.557,288.8394,15345.0
2021-05-28 15:40:00,306.8,306.88,306.4,306.75,17551.0,288.8206,288.8959,288.444,288.7735,17551.0
2021-05-28 15:50:00,306.77,307.18,306.43,306.52,91937.0,288.7923,289.1783,288.4723,288.557,91937.0
2021-06-01 09:30:00,308.0,309.49,307.82,308.45,76935.0,289.9503,291.3529,289.7808,290.3739,76935.0
2021-06-01 09:40:00,308.37,309.15,308.28,308.92,14562.0,290.2986,291.0329,290.2139,290.8163,14562.0
2021-06-01 09:50:00,308.81,308.87,307.45,308.09,12967.0,290.7128,290.7693,289.4325,290.035,12967.0
2021-06-01 10:00:00,308.27,308.59,307.6,308.15,21701.0,290.2044,290.5057,289.5737,290.0915,21701.0
2021-06-01 10:10:00,308.12,308.56,307.97,308.56,6727.0,290.0632,290.4774,289.922,290.4774,6727.0
2021-06-01 10:20:00,308.52,308.52,307.77,308.14,12006.0,290.4398,290.4398,289.7337,290.0821,12006.0
2021-06-01 10:30:00,308.35,308.35,307.79,307.91,10519.0,290.2798,290.2798,289.7526,289.8655,10519.0
2021-06-01 10:40:00,308.02,308.02,306.91,306.92,21917.0,289.9691,289.9691,288.9241,288.9336,21917.0
2021-06-01 10:50:00,307.05,307.22,306.86,307.12,5170.0,289.0559,289.216,288.8771,289.1218,5170.0
2021-06-01 11:00:00,307.03,307.12,306.69,306.73,4225.0,289.0371,289.1218,288.717,288.7547,4225.0
2021-06-01 11:10:00,306.87,306.88,305.84,305.9,10055.0,288.8865,288.8959,287.9168,287.9733,10055.0
2021-06-01 11:20:00,305.87,306.27,305.56,305.73,9031.0,287.9451,288.3216,287.6533,287.8133,9031.0
2021-06-01 11:30:00,305.8,305.94,305.27,305.27,8618.0,287.8792,288.011,287.3802,287.3802,8618.0
2021-06-01 11:40:00,305.32,305.4,305.11,305.32,13240.0,287.4273,287.5026,287.2296,287.4273,13240.0
2021-06-01 11:50:00,305.32,305.32,304.48,304.53,10369.0,287.4273,287.4273,286.6365,286.6836,10369.0
2021-06-01 12:00:00,304.49,304.62,304.06,304.06,14034.0,286.646,286.7683,286.2412,286.2412,14034.0
2021-06-01 12:10:00,303.91,303.91,303.26,303.26,8638.0,286.0999,286.0999,285.488,285.488,8638.0
2021-06-01 12:20:00,303.23,303.52,303.18,303.18,13903.0,285.4598,285.7328,285.4127,285.4127,13903.0
2021-06-01 12:30:00,303.08,303.15,302.64,303.01,10663.0,285.3186,285.3845,284.9044,285.2527,10663.0
2021-06-01 12:40:00,303.12,303.55,303.11,303.52,11325.0,285.3562,285.761,285.3468,285.7328,11325.0
2021-06-01 12:50:00,303.5,303.55,302.97,303.11,10636.0,285.714,285.761,285.215,285.3468,10636.0
2021-06-01 13:00:00,303.04,303.04,302.36,302.39,10817.0,285.2809,285.2809,284.6408,284.669,10817.0
2021-06-01 13:10:00,302.43,302.47,301.79,302.04,18132.0,284.7067,284.7443,284.1042,284.3395,18132.0
2021-06-01 13:20:00,301.97,302.04,301.54,301.55,12755.0,284.2736,284.3395,283.8688,283.8783,12755.0
2021-06-01 13:30:00,301.55,303.01,301.55,302.85,17078.0,283.8783,285.2527,283.8783,285.1021,17078.0
2021-06-01 13:40:00,302.81,303.32,302.72,303.21,16416.0,285.0644,285.5445,284.9797,285.441,16416.0
2021-06-01 13:50:00,303.14,304.51,303.14,303.8,29195.0,285.3751,286.6648,285.3751,285.9964,29195.0
2021-06-01 14:00:00,303.98,304.2,303.45,303.79,39582.0,286.1658,286.373,285.6669,285.987,39582.0
2021-06-01 14:10:00,303.78,304.26,303.36,304.04,16208.0,285.9776,286.4294,285.5822,286.2223,16208.0
2021-06-01 14:20:00,304.12,304.14,303.6,303.78,15447.0,286.2976,286.3165,285.8081,285.9776,15447.0
2021-06-01 14:30:00,303.78,304.17,303.45,304.01,24508.0,285.9776,286.3447,285.6669,286.1941,24508.0
2021-06-01 14:40:00,304.01,304.09,302.76,302.76,25429.0,286.1941,286.2694,285.0173,285.0173,25429.0
2021-06-01 14:50:00,302.78,303.17,302.71,302.97,8967.0,285.0362,285.4033,284.9703,285.215,8967.0
2021-06-01 15:00:00,303.03,303.16,302.55,302.73,10403.0,285.2715,285.3939,284.8196,284.9891,10403.0
2021-06-01 15:10:00,302.73,303.22,302.52,302.71,20114.0,284.9891,285.4504,284.7914,284.9703,20114.0
2021-06-01 15:20:00,302.75,303.16,302.7,302.9,17520.0,285.0079,285.3939,284.9609,285.1491,17520.0
2021-06-01 15:30:00,302.89,303.01,302.63,302.8,14469.0,285.1397,285.2527,284.895,285.055,14469.0
2021-06-01 15:40:00,302.76,303.58,302.76,303.58,19555.0,285.0173,285.7893,285.0173,285.7893,19555.0
2021-06-01 15:50:00,303.68,304.31,303.4,304.08,60286.0,285.8834,286.4765,285.6198,286.26,60286.0
2021-06-02 09:30:00,304.64,305.05,303.47,304.6,16076.0,286.7872,287.1731,285.6857,286.7495,16076.0
2021-06-02 09:40:00,304.7,305.37,304.56,304.56,9331.0,286.8437,287.4744,286.7119,286.7119,9331.0
2021-06-02 09:50:00,304.74,305.78,304.49,304.83,85484.0,286.8813,287.8604,286.646,286.966,85484.0
2021-06-02 10:00:00,304.84,305.01,303.43,304.22,9620.0,286.9754,287.1355,285.6481,286.3918,9620.0
2021-06-02 10:10:00,304.0,304.43,303.59,304.26,13044.0,286.1847,286.5895,285.7987,286.4294,13044.0
2021-06-02 10:20:00,304.35,304.77,304.02,304.24,10938.0,286.5142,286.9096,286.2035,286.4106,10938.0
2021-06-02 10:30:00,304.29,305.26,304.29,305.25,5445.0,286.4577,287.3708,286.4577,287.3614,5445.0
2021-06-02 10:40:00,305.25,305.44,304.74,304.81,6786.0,287.3614,287.5403,286.8813,286.9472,6786.0
2021-06-02 10:50:00,304.78,305.67,304.75,305.53,8222.0,286.919,287.7568,286.8907,287.625,8222.0
2021-06-02 11:00:00,305.51,305.85,305.41,305.57,9068.0,287.6062,287.9263,287.512,287.6627,9068.0
2021-06-02 11:10:00,305.72,305.8,305.5,305.8,6427.0,287.8039,287.8792,287.5968,287.8792,6427.0
2021-06-02 11:20:00,305.82,306.16,305.7,306.16,3971.0,287.898,288.2181,287.7851,288.2181,3971.0
2021-06-02 11:30:00,306.1,306.21,305.88,305.95,6248.0,288.1616,288.2652,287.9545,288.0204,6248.0
2021-06-02 11:40:00,305.92,306.21,305.91,306.21,4693.0,287.9922,288.2652,287.9827,288.2652,4693.0
2021-06-02 11:50:00,306.3,306.33,306.11,306.11,4165.0,288.3499,288.3781,288.171,288.171,4165.0
2021-06-02 12:00:00,306.14,306.3,305.91,306.0,4764.0,288.1993,288.3499,287.9827,288.0675,4764.0
2021-06-02 12:10:00,306.02,306.63,306.01,306.38,8298.0,288.0863,288.6605,288.0769,288.4252,8298.0
2021-06-02 12:20:00,306.41,306.42,305.86,305.96,5318.0,288.4534,288.4629,287.9357,288.0298,5318.0
2021-06-02 12:30:00,305.9,305.94,305.44,305.49,6461.0,287.9733,288.011,287.5403,287.5874,6461.0
2021-06-02 12:40:00,305.44,306.43,305.43,306.4,16868.0,287.5403,288.4723,287.5309,288.444,16868.0
2021-06-02 12:50:00,306.5,306.53,306.05,306.06,5180.0,288.5382,288.5664,288.1145,288.124,5180.0
2021-06-02 13:00:00,306.15,306.25,306.07,306.12,4373.0,288.2087,288.3028,288.1334,288.1804,4373.0
2021-06-02 13:10:00,306.11,306.3,305.81,305.81,4118.0,288.171,288.3499,287.8886,287.8886,4118.0
2021-06-02 13:20:00,305.84,305.93,305.56,305.79,3267.0,287.9168,288.0016,287.6533,287.8698,3267.0
2021-06-02 13:30:00,305.76,305.96,305.73,305.73,5195.0,287.8415,288.0298,287.8133,287.8133,5195.0
2021-06-02 13:40:00,305.82,305.83,305.0,305.14,8098.0,287.898,287.9074,287.1261,287.2579,8098.0
2021-06-02 13:50:00,305.18,305.23,305.05,305.11,2309.0,287.2955,287.3426,287.1731,287.2296,2309.0
2021-06-02 14:00:00,305.17,305.17,304.75,304.75,6163.0,287.2861,287.2861,286.8907,286.8907,6163.0
2021-06-02 14:10:00,304.73,304.88,304.32,304.47,10932.0,286.8719,287.0131,286.4859,286.6271,10932.0
2021-06-02 14:20:00,304.53,304.53,304.22,304.22,8694.0,286.6836,286.6836,286.3918,286.3918,8694.0
2021-06-02 14:30:00,304.28,304.41,304.08,304.13,6209.0,286.4483,286.5706,286.26,286.3071,6209.0
2021-06-02 14:40:00,304.13,304.13,303.64,303.8,10070.0,286.3071,286.3071,285.8458,285.9964,10070.0
2021-06-02 14:50:00,303.86,303.95,303.64,303.95,6056.0,286.0529,286.1376,285.8458,286.1376,6056.0
2021-06-02 15:00:00,304.0,304.03,303.57,303.57,9838.0,286.1847,286.2129,285.7799,285.7799,9838.0
2021-06-02 15:10:00,303.54,303.87,303.54,303.68,5131.0,285.7516,286.0623,285.7516,285.8834,5131.0
2021-06-02 15:20:00,303.62,303.91,303.25,303.31,30676.0,285.8269,286.0999,285.4786,285.5351,30676.0
2021-06-02 15:30:00,303.26,303.52,303.16,303.39,11540.0,285.488,285.7328,285.3939,285.6104,11540.0
2021-06-02 15:40:00,303.41,303.42,302.83,303.14,19145.0,285.6293,285.6387,285.0832,285.3751,19145.0
2021-06-02 15:50:00,303.12,303.66,303.1,303.64,35841.0,285.3562,285.8646,285.3374,285.8458,35841.0
2021-06-03 09:30:00,302.12,303.52,301.45,301.46,33521.0,284.4148,285.7328,283.7841,283.7935,33521.0
2021-06-03 09:40:00,301.46,301.78,300.84,301.06,12852.0,283.7935,284.0948,283.2099,283.417,12852.0
2021-06-03 09:50:00,301.17,301.8,300.81,301.33,16251.0,283.5205,284.1136,283.1816,283.6711,16251.0
2021-06-03 10:00:00,301.41,301.41,300.98,301.12,5115.0,283.7465,283.7465,283.3417,283.4735,5115.0
2021-06-03 10:10:00,301.26,301.4,300.33,300.54,8433.0,283.6052,283.737,282.7297,282.9274,8433.0
2021-06-03 10:20:00,300.51,300.57,299.71,299.78,8770.0,282.8992,282.9557,282.1461,282.212,8770.0
2021-06-03 10:30:00,299.75,299.97,299.14,299.29,8335.0,282.1837,282.3908,281.6095,281.7507,8335.0
2021-06-03 10:40:00,299.32,299.51,299.02,299.32,12907.0,281.7789,281.9578,281.4965,281.7789,12907.0
2021-06-03 10:50:00,299.43,299.83,299.36,299.72,6735.0,281.8825,282.2591,281.8166,282.1555,6735.0
2021-06-03 11:00:00,299.93,300.71,299.91,300.54,9086.0,282.3532,283.0875,282.3344,282.9274,9086.0
2021-06-03 11:10:00,300.56,300.7,300.43,300.55,5987.0,282.9463,283.0781,282.8239,282.9369,5987.0
2021-06-03 11:20:00,300.58,301.5,300.43,301.45,8248.0,282.9651,283.8312,282.8239,283.7841,8248.0
2021-06-03 11:30:00,301.38,301.49,301.15,301.25,7221.0,283.7182,283.8218,283.5017,283.5958,7221.0
2021-06-03 11:40:00,301.27,301.43,300.6,300.79,7818.0,283.6147,283.7653,282.9839,283.1628,7818.0
2021-06-03 11:50:00,300.66,300.71,300.43,300.66,6239.0,283.0404,283.0875,282.8239,283.0404,6239.0
2021-06-03 12:00:00,300.69,300.82,300.14,300.32,19172.0,283.0687,283.191,282.5509,282.7203,19172.0
2021-06-03 12:10:00,300.26,300.45,300.01,300.01,11216.0,282.6639,282.8427,282.4285,282.4285,11216.0
2021-06-03 12:20:00,300.02,300.15,299.96,300.15,4915.0,282.4379,282.5603,282.3814,282.5603,4915.0
2021-06-03 12:30:00,300.09,300.41,300.05,300.41,6165.0,282.5038,282.8051,282.4662,282.8051,6165.0
2021-06-03 12:40:00,300.43,300.46,300.12,300.22,6707.0,282.8239,282.8521,282.5321,282.6262,6707.0
2021-06-03 12:50:00,300.22,300.26,299.74,299.86,8072.0,282.6262,282.6639,282.1743,282.2873,8072.0
2021-06-03 13:00:00,299.83,300.24,299.74,300.13,12104.0,282.2591,282.645,282.1743,282.5415,12104.0
2021-06-03 13:10:00,300.28,300.38,300.0,300.15,3791.0,282.6827,282.7768,282.4191,282.5603,3791.0
2021-06-03 13:20:00,300.19,301.41,300.13,301.38,13591.0,282.598,283.7465,282.5415,283.7182,13591.0
2021-06-03 13:30:00,301.38,301.77,301.36,301.37,5088.0,283.7182,284.0854,283.6994,283.7088,5088.0
2021-06-03 13:40:00,301.32,301.69,301.07,301.69,6862.0,283.6617,284.01,283.4264,284.01,6862.0
2021-06-03 13:50:00,301.93,302.19,301.74,302.0,6251.0,284.236,284.4807,284.0571,284.3019,6251.0
2021-06-03 14:00:00,301.96,302.07,301.71,301.81,15161.0,284.2642,284.3678,284.0289,284.123,15161.0
2021-06-03 14:10:00,301.85,301.85,301.42,301.78,3575.0,284.1607,284.1607,283.7559,284.0948,3575.0
2021-06-03 14:20:00,301.75,302.39,301.67,302.2,8626.0,284.0665,284.669,283.9912,284.4902,8626.0
2021-06-03 14:30:00,302.24,302.3,301.96,302.09,6705.0,284.5278,284.5843,284.2642,284.3866,6705.0
2021-06-03 14:40:00,302.04,302.15,301.82,302.1,4801.0,284.3395,284.4431,284.1324,284.396,4801.0
2021-06-03 14:50:00,302.08,302.2,301.72,301.77,4638.0,284.3772,284.4902,284.0383,284.0854,4638.0
2021-06-03 15:00:00,301.86,301.87,301.61,301.68,5653.0,284.1701,284.1795,283.9347,284.0006,5653.0
2021-06-03 15:10:00,301.69,301.85,301.65,301.72,6156.0,284.01,284.1607,283.9724,284.0383,6156.0
2021-06-03 15:20:00,301.69,301.87,301.62,301.86,3873.0,284.01,284.1795,283.9442,284.1701,3873.0
2021-06-03 15:30:00,301.84,302.73,301.51,302.68,14556.0,284.1513,284.9891,283.8406,284.942,14556.0
2021-06-03 15:40:00,302.71,302.75,302.17,302.35,12744.0,284.9703,285.0079,284.4619,284.6314,12744.0
2021-06-03 15:50:00,302.26,302.88,302.21,302.88,80917.0,284.5466,285.1303,284.4996,285.1303,80917.0
2021-06-04 09:30:00,304.7,305.11,302.51,303.08,68571.0,286.8437,287.2296,284.782,285.3186,68571.0
2021-06-04 09:40:00,303.46,303.47,302.58,302.79,8715.0,285.6763,285.6857,284.8479,285.0456,8715.0
2021-06-04 09:50:00,302.8,302.92,302.06,302.31,10833.0,285.055,285.168,284.3584,284.5937,10833.0
2021-06-04 10:00:00,302.31,302.55,302.02,302.1,6083.0,284.5937,284.8196,284.3207,284.396,6083.0
2021-06-04 10:10:00,302.16,302.32,301.96,302.07,3994.0,284.4525,284.6031,284.2642,284.3678,3994.0
2021-06-04 10:20:00,302.06,302.15,301.57,301.57,5621.0,284.3584,284.4431,283.8971,283.8971,5621.0
2021-06-04 10:30:00,301.35,301.8,301.32,301.8,6208.0,283.69,284.1136,283.6617,284.1136,6208.0
2021-06-04 10:40:00,301.95,302.64,301.95,302.64,7505.0,284.2548,284.9044,284.2548,284.9044,7505.0
2021-06-04 10:50:00,302.61,303.07,302.6,302.9,6902.0,284.8761,285.3092,284.8667,285.1491,6902.0
2021-06-04 11:00:00,302.95,303.24,302.77,302.91,5079.0,285.1962,285.4692,285.0268,285.1586,5079.0
2021-06-04 11:10:00,302.92,303.11,302.53,302.56,4943.0,285.168,285.3468,284.8008,284.8291,4943.0
2021-06-04 11:20:00,302.51,302.83,302.49,302.83,5865.0,284.782,285.0832,284.7632,285.0832,5865.0
2021-06-04 11:30:00,302.83,302.83,302.36,302.36,6501.0,285.0832,285.0832,284.6408,284.6408,6501.0
2021-06-04 11:40:00,302.41,302.42,301.87,301.93,7786.0,284.6879,284.6973,284.1795,284.236,7786.0
2021-06-04 11:50:00,302.03,302.27,302.0,302.26,6017.0,284.3301,284.5561,284.3019,284.5466,6017.0
2021-06-04 12:00:00,302.3,302.31,302.02,302.04,3297.0,284.5843,284.5937,284.3207,284.3395,3297.0
2021-06-04 12:10:00,302.11,302.15,301.75,301.78,5354.0,284.4054,284.4431,284.0665,284.0948,5354.0
2021-06-04 12:20:00,301.81,301.9,301.76,301.78,4888.0,284.123,284.2077,284.0759,284.0948,4888.0
2021-06-04 12:30:00,301.65,301.74,301.56,301.67,3228.0,283.9724,284.0571,283.8877,283.9912,3228.0
2021-06-04 12:40:00,301.57,301.88,301.56,301.85,8136.0,283.8971,284.1889,283.8877,284.1607,8136.0
2021-06-04 12:50:00,301.85,302.06,301.8,301.84,9682.0,284.1607,284.3584,284.1136,284.1513,9682.0
2021-06-04 13:00:00,301.88,301.98,301.77,301.98,6536.0,284.1889,284.2831,284.0854,284.2831,6536.0
2021-06-04 13:10:00,302.0,302.07,301.94,302.06,4218.0,284.3019,284.3678,284.2454,284.3584,4218.0
2021-06-04 13:20:00,302.0,302.16,301.93,302.08,4013.0,284.3019,284.4525,284.236,284.3772,4013.0
2021-06-04 13:30:00,302.06,302.72,302.06,302.72,6437.0,284.3584,284.9797,284.3584,284.9797,6437.0
2021-06-04 13:40:00,302.76,303.09,302.72,302.76,9048.0,285.0173,285.328,284.9797,285.0173,9048.0
2021-06-04 13:50:00,302.76,302.94,302.72,302.88,5572.0,285.0173,285.1868,284.9797,285.1303,5572.0
2021-06-04 14:00:00,302.91,303.35,302.75,303.35,8404.0,285.1586,285.5728,285.0079,285.5728,8404.0
2021-06-04 14:10:00,303.36,303.72,303.28,303.72,12674.0,285.5822,285.9211,285.5069,285.9211,12674.0
2021-06-04 14:20:00,303.64,303.99,303.38,303.99,10144.0,285.8458,286.1753,285.601,286.1753,10144.0
2021-06-04 14:30:00,304.01,304.27,304.0,304.27,10344.0,286.1941,286.4389,286.1847,286.4389,10344.0
2021-06-04 14:40:00,304.19,304.49,304.15,304.49,5174.0,286.3635,286.646,286.3259,286.646,5174.0
2021-06-04 14:50:00,304.46,304.56,304.35,304.53,7341.0,286.6177,286.7119,286.5142,286.6836,7341.0
2021-06-04 15:00:00,304.54,304.65,304.06,304.06,7384.0,286.693,286.7966,286.2412,286.2412,7384.0
2021-06-04 15:10:00,304.14,304.16,304.05,304.11,3763.0,286.3165,286.3353,286.2317,286.2882,3763.0
2021-06-04 15:20:00,304.12,304.13,303.91,303.93,6170.0,286.2976,286.3071,286.0999,286.1188,6170.0
2021-06-04 15:30:00,303.92,304.01,303.69,303.9,9488.0,286.1094,286.1941,285.8928,286.0905,9488.0
2021-06-04 15:40:00,303.91,303.95,303.64,303.76,25723.0,286.0999,286.1376,285.8458,285.9587,25723.0
2021-06-04 15:50:00,303.92,304.13,303.26,303.56,53249.0,286.1094,286.3071,285.488,285.7705,53249.0
2021-06-07 09:30:00,303.18,303.5,302.56,302.9,49586.0,285.4127,285.714,284.8291,285.1491,49586.0
2021-06-07 09:40:00,302.93,303.0,302.43,302.91,13220.0,285.1774,285.2433,284.7067,285.1586,13220.0
2021-06-07 09:50:00,302.92,303.81,302.72,303.6,34810.0,285.168,286.0058,284.9797,285.8081,34810.0
2021-06-07 10:00:00,303.6,303.88,303.0,303.66,21455.0,285.8081,286.0717,285.2433,285.8646,21455.0
2021-06-07 10:10:00,303.35,303.69,303.26,303.26,6898.0,285.5728,285.8928,285.488,285.488,6898.0
2021-06-07 10:20:00,303.3,303.55,302.96,302.99,12407.0,285.5257,285.761,285.2056,285.2339,12407.0
2021-06-07 10:30:00,303.0,303.0,302.6,302.7,2843.0,285.2433,285.2433,284.8667,284.9609,2843.0
2021-06-07 10:40:00,302.72,302.86,302.51,302.51,3364.0,284.9797,285.1115,284.782,284.782,3364.0
2021-06-07 10:50:00,302.62,302.77,302.47,302.51,9603.0,284.8855,285.0268,284.7443,284.782,9603.0
2021-06-07 11:00:00,302.55,302.6,302.14,302.14,2391.0,284.8196,284.8667,284.4337,284.4337,2391.0
2021-06-07 11:10:00,302.31,302.31,301.94,301.99,3837.0,284.5937,284.5937,284.2454,284.2925,3837.0
2021-06-07 11:20:00,302.0,302.16,301.89,301.99,2921.0,284.3019,284.4525,284.1983,284.2925,2921.0
2021-06-07 11:30:00,302.05,302.23,301.81,301.81,4394.0,284.349,284.5184,284.123,284.123,4394.0
2021-06-07 11:40:00,301.85,302.22,301.73,302.21,4513.0,284.1607,284.509,284.0477,284.4996,4513.0
2021-06-07 11:50:00,302.19,302.39,302.03,302.05,6630.0,284.4807,284.669,284.3301,284.349,6630.0
2021-06-07 12:00:00,302.05,302.05,301.53,301.54,5424.0,284.349,284.349,283.8594,283.8688,5424.0
2021-06-07 12:10:00,301.63,302.11,301.63,301.99,5279.0,283.9536,284.4054,283.9536,284.2925,5279.0
2021-06-07 12:20:00,301.93,302.08,301.66,302.07,4057.0,284.236,284.3772,283.9818,284.3678,4057.0
2021-06-07 12:30:00,302.05,302.44,301.88,302.44,5878.0,284.349,284.7161,284.1889,284.7161,5878.0
2021-06-07 12:40:00,302.44,302.77,302.34,302.66,3170.0,284.7161,285.0268,284.622,284.9232,3170.0
2021-06-07 12:50:00,302.73,302.77,302.4,302.63,41247.0,284.9891,285.0268,284.6784,284.895,41247.0
2021-06-07 13:00:00,302.63,302.72,302.32,302.36,4006.0,284.895,284.9797,284.6031,284.6408,4006.0
2021-06-07 13:10:00,302.27,302.44,302.12,302.13,4557.0,284.5561,284.7161,284.4148,284.4243,4557.0
2021-06-07 13:20:00,302.1,302.28,302.08,302.08,2926.0,284.396,284.5655,284.3772,284.3772,2926.0
2021-06-07 13:30:00,302.12,302.22,302.0,302.19,4648.0,284.4148,284.509,284.3019,284.4807,4648.0
2021-06-07 13:40:00,302.35,302.35,302.16,302.3,2369.0,284.6314,284.6314,284.4525,284.5843,2369.0
2021-06-07 13:50:00,302.29,302.47,302.24,302.24,8826.0,284.5749,284.7443,284.5278,284.5278,8826.0
2021-06-07 14:00:00,302.33,302.63,302.29,302.35,6971.0,284.6125,284.895,284.5749,284.6314,6971.0
2021-06-07 14:10:00,302.39,302.44,301.84,302.0,7623.0,284.669,284.7161,284.1513,284.3019,7623.0
2021-06-07 14:20:00,302.03,302.29,301.84,301.91,8241.0,284.3301,284.5749,284.1513,284.2172,8241.0
2021-06-07 14:30:00,301.94,302.09,301.83,302.0,3411.0,284.2454,284.3866,284.1418,284.3019,3411.0
2021-06-07 14:40:00,301.9,302.4,301.89,302.3,5040.0,284.2077,284.6784,284.1983,284.5843,5040.0
2021-06-07 14:50:00,302.3,302.49,302.21,302.49,4973.0,284.5843,284.7632,284.4996,284.7632,4973.0
2021-06-07 15:00:00,302.5,302.51,302.26,302.3,7438.0,284.7726,284.782,284.5466,284.5843,7438.0
2021-06-07 15:10:00,302.25,302.68,302.25,302.58,6293.0,284.5372,284.942,284.5372,284.8479,6293.0
2021-06-07 15:20:00,302.63,302.75,302.5,302.61,5902.0,284.895,285.0079,284.7726,284.8761,5902.0
2021-06-07 15:30:00,302.69,302.84,302.55,302.79,10675.0,284.9514,285.0927,284.8196,285.0456,10675.0
2021-06-07 15:40:00,302.66,302.81,302.53,302.77,11767.0,284.9232,285.0644,284.8008,285.0268,11767.0
2021-06-07 15:50:00,302.79,303.69,302.77,302.97,75525.0,285.0456,285.8928,285.0268,285.215,75525.0
2021-06-08 09:30:00,302.61,304.37,302.61,303.36,25135.0,284.8761,286.533,284.8761,285.5822,25135.0
2021-06-08 09:40:00,303.26,304.11,303.23,303.43,23479.0,285.488,286.2882,285.4598,285.6481,23479.0
2021-06-08 09:50:00,303.31,303.56,302.38,302.46,15885.0,285.5351,285.7705,284.6596,284.7349,15885.0
2021-06-08 10:00:00,302.47,302.88,302.19,302.79,13829.0,284.7443,285.1303,284.4807,285.0456,13829.0
2021-06-08 10:10:00,302.75,302.8,302.22,302.25,6393.0,285.0079,285.055,284.509,284.5372,6393.0
2021-06-08 10:20:00,302.26,302.33,301.62,301.82,19065.0,284.5466,284.6125,283.9442,284.1324,19065.0
2021-06-08 10:30:00,301.81,301.9,301.44,301.48,11422.0,284.123,284.2077,283.7747,283.8124,11422.0
2021-06-08 10:40:00,301.33,301.74,301.33,301.71,7344.0,283.6711,284.0571,283.6711,284.0289,7344.0
2021-06-08 10:50:00,301.71,301.89,301.35,301.44,10761.0,284.0289,284.1983,283.69,283.7747,10761.0
2021-06-08 11:00:00,301.42,301.85,301.37,301.8,8469.0,283.7559,284.1607,283.7088,284.1136,8469.0
2021-06-08 11:10:00,301.78,301.81,301.32,301.32,10590.0,284.0948,284.123,283.6617,283.6617,10590.0
2021-06-08 11:20:00,301.13,301.4,300.94,301.26,11191.0,283.4829,283.737,283.304,283.6052,11191.0
2021-06-08 11:30:00,301.17,301.48,301.14,301.16,4301.0,283.5205,283.8124,283.4923,283.5111,4301.0
2021-06-08 11:40:00,301.21,301.83,301.13,301.79,7804.0,283.5582,284.1418,283.4829,284.1042,7804.0
2021-06-08 11:50:00,301.77,301.85,301.3,301.43,20485.0,284.0854,284.1607,283.6429,283.7653,20485.0
2021-06-08 12:00:00,301.38,301.82,301.32,301.75,11364.0,283.7182,284.1324,283.6617,284.0665,11364.0
2021-06-08 12:10:00,301.75,301.85,301.61,301.72,7493.0,284.0665,284.1607,283.9347,284.0383,7493.0
2021-06-08 12:20:00,301.72,301.85,301.64,301.85,4629.0,284.0383,284.1607,283.963,284.1607,4629.0
2021-06-08 12:30:00,301.89,301.95,301.75,301.77,7915.0,284.1983,284.2548,284.0665,284.0854,7915.0
2021-06-08 12:40:00,301.79,301.89,301.71,301.83,6689.0,284.1042,284.1983,284.0289,284.1418,6689.0
2021-06-08 12:50:00,301.8,301.97,301.79,301.97,6734.0,284.1136,284.2736,284.1042,284.2736,6734.0
2021-06-08 13:00:00,301.92,302.0,301.7,301.78,8120.0,284.2266,284.3019,284.0195,284.0948,8120.0
2021-06-08 13:10:00,301.81,301.81,301.37,301.38,8346.0,284.123,284.123,283.7088,283.7182,8346.0
2021-06-08 13:20:00,301.37,301.43,300.65,300.68,10524.0,283.7088,283.7653,283.031,283.0592,10524.0
2021-06-08 13:30:00,300.75,301.15,300.71,301.15,8164.0,283.1251,283.5017,283.0875,283.5017,8164.0
2021-06-08 13:40:00,301.17,301.21,300.97,300.98,4919.0,283.5205,283.5582,283.3322,283.3417,4919.0
2021-06-08 13:50:00,300.98,300.99,300.67,300.86,6264.0,283.3417,283.3511,283.0498,283.2287,6264.0
2021-06-08 14:00:00,300.89,301.07,300.76,301.05,11517.0,283.2569,283.4264,283.1345,283.4076,11517.0
2021-06-08 14:10:00,301.07,301.15,300.91,300.96,6821.0,283.4264,283.5017,283.2758,283.3228,6821.0
2021-06-08 14:20:00,301.0,301.05,300.8,301.03,7112.0,283.3605,283.4076,283.1722,283.3887,7112.0
2021-06-08 14:30:00,301.04,301.12,300.81,300.92,7199.0,283.3981,283.4735,283.1816,283.2852,7199.0
2021-06-08 14:40:00,300.96,301.02,300.79,300.99,5629.0,283.3228,283.3793,283.1628,283.3511,5629.0
2021-06-08 14:50:00,300.94,301.32,300.9,301.1,7042.0,283.304,283.6617,283.2663,283.4546,7042.0
2021-06-08 15:00:00,301.09,301.2,301.0,301.08,7124.0,283.4452,283.5488,283.3605,283.4358,7124.0
2021-06-08 15:10:00,301.08,301.09,300.74,300.84,6837.0,283.4358,283.4452,283.1157,283.2099,6837.0
2021-06-08 15:20:00,300.84,301.04,300.78,300.97,10906.0,283.2099,283.3981,283.1534,283.3322,10906.0
2021-06-08 15:30:00,300.94,301.03,300.7,300.77,12844.0,283.304,283.3887,283.0781,283.144,12844.0
2021-06-08 15:40:00,300.76,300.96,300.6,300.62,19661.0,283.1345,283.3228,282.9839,283.0028,19661.0
2021-06-08 15:50:00,300.7,300.92,299.92,300.02,71914.0,283.0781,283.2852,282.3438,282.4379,71914.0
2021-06-09 09:30:00,298.79,299.99,298.68,299.87,49598.0,281.28,282.4097,281.1764,282.2967,49598.0
2021-06-09 09:40:00,299.95,300.31,299.8,299.81,20834.0,282.372,282.7109,282.2308,282.2402,20834.0
2021-06-09 09:50:00,299.86,300.47,299.86,300.08,25205.0,282.2873,282.8615,282.2873,282.4944,25205.0
2021-06-09 10:00:00,300.18,300.29,299.75,299.78,18252.0,282.5885,282.6921,282.1837,282.212,18252.0
2021-06-09 10:10:00,299.77,299.99,299.45,299.68,12438.0,282.2026,282.4097,281.9013,282.1178,12438.0
2021-06-09 10:20:00,299.74,299.95,299.58,299.65,4795.0,282.1743,282.372,282.0237,282.0896,4795.0
2021-06-09 10:30:00,299.68,299.89,299.54,299.58,9091.0,282.1178,282.3155,281.986,282.0237,9091.0
2021-06-09 10:40:00,299.66,299.74,299.08,299.5,6175.0,282.099,282.1743,281.553,281.9484,6175.0
2021-06-09 10:50:00,299.48,299.56,299.36,299.39,5564.0,281.9296,282.0049,281.8166,281.8448,5564.0
2021-06-09 11:00:00,299.5,299.57,299.32,299.45,4921.0,281.9484,282.0143,281.7789,281.9013,4921.0
2021-06-09 11:10:00,299.36,299.48,299.36,299.41,2990.0,281.8166,281.9296,281.8166,281.8637,2990.0
2021-06-09 11:20:00,299.46,299.62,299.34,299.51,7590.0,281.9107,282.0614,281.7978,281.9578,7590.0
2021-06-09 11:30:00,299.6,299.66,299.33,299.38,7354.0,282.0425,282.099,281.7884,281.8354,7354.0
2021-06-09 11:40:00,299.31,299.5,299.13,299.13,5993.0,281.7695,281.9484,281.6001,281.6001,5993.0
2021-06-09 11:50:00,299.13,299.13,298.3,298.59,11367.0,281.6001,281.6001,280.8187,281.0917,11367.0
2021-06-09 12:00:00,298.59,298.8,298.58,298.74,4206.0,281.0917,281.2894,281.0823,281.2329,4206.0
2021-06-09 12:10:00,298.77,298.8,298.45,298.48,4226.0,281.2612,281.2894,280.9599,280.9882,4226.0
2021-06-09 12:20:00,298.53,298.62,298.4,298.48,6686.0,281.0352,281.12,280.9129,280.9882,6686.0
2021-06-09 12:30:00,298.5,298.63,298.34,298.51,8312.0,281.007,281.1294,280.8564,281.0164,8312.0
2021-06-09 12:40:00,298.49,298.81,298.49,298.51,6466.0,280.9976,281.2988,280.9976,281.0164,6466.0
2021-06-09 12:50:00,298.62,299.16,298.57,298.92,21846.0,281.12,281.6283,281.0729,281.4024,21846.0
2021-06-09 13:00:00,299.05,299.17,298.85,298.85,8148.0,281.5248,281.6377,281.3365,281.3365,8148.0
2021-06-09 13:10:00,298.89,299.26,298.84,299.2,5825.0,281.3741,281.7225,281.3271,281.666,5825.0
2021-06-09 13:20:00,299.13,299.36,298.94,298.97,6466.0,281.6001,281.8166,281.4212,281.4494,6466.0
2021-06-09 13:30:00,299.02,299.04,298.58,298.59,5097.0,281.4965,281.5153,281.0823,281.0917,5097.0
2021-06-09 13:40:00,298.58,298.82,298.51,298.72,6528.0,281.0823,281.3082,281.0164,281.2141,6528.0
2021-06-09 13:50:00,298.66,298.76,298.54,298.64,6001.0,281.1576,281.2518,281.0446,281.1388,6001.0
2021-06-09 14:00:00,298.68,298.94,298.3,298.3,15255.0,281.1764,281.4212,280.8187,280.8187,15255.0
2021-06-09 14:10:00,298.31,298.52,298.01,298.01,9515.0,280.8281,281.0258,280.5457,280.5457,9515.0
2021-06-09 14:20:00,298.03,298.33,297.89,298.01,15159.0,280.5645,280.847,280.4327,280.5457,15159.0
2021-06-09 14:30:00,298.0,298.2,297.76,297.76,14203.0,280.5363,280.7246,280.3104,280.3104,14203.0
2021-06-09 14:40:00,297.77,298.05,297.76,297.88,11426.0,280.3198,280.5834,280.3104,280.4233,11426.0
2021-06-09 14:50:00,297.87,298.27,297.69,298.02,22900.0,280.4139,280.7905,280.2445,280.5551,22900.0
2021-06-09 15:00:00,298.0,298.08,297.8,298.08,17412.0,280.5363,280.6116,280.348,280.6116,17412.0
2021-06-09 15:10:00,298.07,298.21,297.99,298.14,15406.0,280.6022,280.734,280.5269,280.6681,15406.0
2021-06-09 15:20:00,298.1,298.2,297.86,298.05,13964.0,280.6304,280.7246,280.4045,280.5834,13964.0
2021-06-09 15:30:00,297.97,298.19,297.89,297.93,15306.0,280.5081,280.7152,280.4327,280.4704,15306.0
2021-06-09 15:40:00,298.01,298.05,297.6,297.87,19394.0,280.5457,280.5834,280.1597,280.4139,19394.0
2021-06-09 15:50:00,297.85,298.02,297.61,297.81,53572.0,280.3951,280.5551,280.1691,280.3574,53572.0
2021-06-10 09:30:00,299.34,299.69,298.63,299.49,28363.0,281.7978,282.1273,281.1294,281.939,28363.0
2021-06-10 09:40:00,299.48,299.7,298.0,298.72,20924.0,281.9296,282.1367,280.5363,281.2141,20924.0
2021-06-10 09:50:00,298.86,299.06,298.3,298.76,30347.0,281.3459,281.5342,280.8187,281.2518,30347.0
2021-06-10 10:00:00,298.68,298.94,298.45,298.5,12790.0,281.1764,281.4212,280.9599,281.007,12790.0
2021-06-10 10:10:00,298.53,298.53,297.8,298.0,12132.0,281.0352,281.0352,280.348,280.5363,12132.0
2021-06-10 10:20:00,298.18,298.18,297.6,297.86,11491.0,280.7057,280.7057,280.1597,280.4045,11491.0
2021-06-10 10:30:00,297.88,298.07,297.84,297.84,8149.0,280.4233,280.6022,280.3857,280.3857,8149.0
2021-06-10 10:40:00,297.95,298.23,297.61,297.76,10152.0,280.4892,280.7528,280.1691,280.3104,10152.0
2021-06-10 10:50:00,297.71,297.87,297.33,297.63,12176.0,280.2633,280.4139,279.9056,280.188,12176.0
2021-06-10 11:00:00,297.63,297.79,297.4,297.73,6126.0,280.188,280.3386,279.9715,280.2821,6126.0
2021-06-10 11:10:00,297.73,298.36,297.69,298.33,8957.0,280.2821,280.8752,280.2445,280.847,8957.0
2021-06-10 11:20:00,298.34,298.68,298.31,298.58,7844.0,280.8564,281.1764,280.8281,281.0823,7844.0
2021-06-10 11:30:00,298.59,298.73,298.35,298.39,5916.0,281.0917,281.2235,280.8658,280.9034,5916.0
2021-06-10 11:40:00,298.4,298.43,297.96,298.13,6552.0,280.9129,280.9411,280.4986,280.6587,6552.0
2021-06-10 11:50:00,298.18,298.35,297.87,297.87,5234.0,280.7057,280.8658,280.4139,280.4139,5234.0
2021-06-10 12:00:00,297.95,298.23,297.87,298.14,5137.0,280.4892,280.7528,280.4139,280.6681,5137.0
2021-06-10 12:10:00,298.22,298.43,298.17,298.3,5475.0,280.7434,280.9411,280.6963,280.8187,5475.0
2021-06-10 12:20:00,298.35,298.58,298.29,298.41,7940.0,280.8658,281.0823,280.8093,280.9223,7940.0
2021-06-10 12:30:00,298.34,298.58,298.34,298.54,4457.0,280.8564,281.0823,280.8564,281.0446,4457.0
2021-06-10 12:40:00,298.63,298.74,298.45,298.72,5782.0,281.1294,281.2329,280.9599,281.2141,5782.0
2021-06-10 12:50:00,298.66,298.8,298.61,298.73,5644.0,281.1576,281.2894,281.1105,281.2235,5644.0
2021-06-10 13:00:00,298.8,298.9,298.53,298.55,28010.0,281.2894,281.3836,281.0352,281.0541,28010.0
2021-06-10 13:10:00,298.52,298.81,298.52,298.66,6091.0,281.0258,281.2988,281.0258,281.1576,6091.0
2021-06-10 13:20:00,298.66,298.73,298.24,298.38,9573.0,281.1576,281.2235,280.7622,280.894,9573.0
2021-06-10 13:30:00,298.38,298.58,298.3,298.44,8962.0,280.894,281.0823,280.8187,280.9505,8962.0
2021-06-10 13:40:00,298.5,298.59,298.32,298.55,6645.0,281.007,281.0917,280.8375,281.0541,6645.0
2021-06-10 13:50:00,298.54,298.56,298.31,298.48,7115.0,281.0446,281.0635,280.8281,280.9882,7115.0
2021-06-10 14:00:00,298.48,298.8,298.38,298.38,11424.0,280.9882,281.2894,280.894,280.894,11424.0
2021-06-10 14:10:00,298.4,298.82,298.4,298.61,5657.0,280.9129,281.3082,280.9129,281.1105,5657.0
2021-06-10 14:20:00,298.58,298.58,298.14,298.43,10383.0,281.0823,281.0823,280.6681,280.9411,10383.0
2021-06-10 14:30:00,298.54,298.6,298.18,298.24,9130.0,281.0446,281.1011,280.7057,280.7622,9130.0
2021-06-10 14:40:00,298.34,298.53,298.02,298.02,12342.0,280.8564,281.0352,280.5551,280.5551,12342.0
2021-06-10 14:50:00,298.02,298.24,297.95,298.18,8673.0,280.5551,280.7622,280.4892,280.7057,8673.0
2021-06-10 15:00:00,298.13,298.16,297.85,298.03,8119.0,280.6587,280.6869,280.3951,280.5645,8119.0
2021-06-10 15:10:00,298.0,298.1,297.95,297.95,9413.0,280.5363,280.6304,280.4892,280.4892,9413.0
2021-06-10 15:20:00,298.01,298.07,297.83,297.89,13263.0,280.5457,280.6022,280.3763,280.4327,13263.0
2021-06-10 15:30:00,297.93,298.44,297.92,298.37,15484.0,280.4704,280.9505,280.461,280.8846,15484.0
2021-06-10 15:40:00,298.37,298.56,298.07,298.13,15962.0,280.8846,281.0635,280.6022,280.6587,15962.0
2021-06-10 15:50:00,298.31,298.54,298.21,298.28,54396.0,280.8281,281.0446,280.734,280.7999,54396.0
2021-06-11 09:30:00,299.99,300.78,298.83,298.91,41297.0,282.4097,283.1534,281.3177,281.393,41297.0
2021-06-11 09:40:00,298.91,299.94,298.91,299.91,12124.0,281.393,282.3626,281.393,282.3344,12124.0
2021-06-11 09:50:00,299.76,300.3,299.42,300.03,15169.0,282.1932,282.7015,281.8731,282.4473,15169.0
2021-06-11 10:00:00,300.36,300.36,299.76,300.12,17943.0,282.758,282.758,282.1932,282.5321,17943.0
2021-06-11 10:10:00,300.15,300.15,299.77,299.85,7928.0,282.5603,282.5603,282.2026,282.2779,7928.0
2021-06-11 10:20:00,299.86,299.96,299.63,299.78,7387.0,282.2873,282.3814,282.0708,282.212,7387.0
2021-06-11 10:30:00,299.84,300.02,299.75,299.81,5936.0,282.2685,282.4379,282.1837,282.2402,5936.0
2021-06-11 10:40:00,299.8,299.87,299.59,299.6,3319.0,282.2308,282.2967,282.0331,282.0425,3319.0
2021-06-11 10:50:00,299.59,299.67,299.34,299.57,5233.0,282.0331,282.1084,281.7978,282.0143,5233.0
2021-06-11 11:00:00,299.57,299.95,299.51,299.94,4277.0,282.0143,282.372,281.9578,282.3626,4277.0
2021-06-11 11:10:00,300.0,300.05,299.89,299.89,3647.0,282.4191,282.4662,282.3155,282.3155,3647.0
2021-06-11 11:20:00,299.88,299.89,299.58,299.65,4118.0,282.3061,282.3155,282.0237,282.0896,4118.0
2021-06-11 11:30:00,299.65,300.0,299.64,299.97,3625.0,282.0896,282.4191,282.0802,282.3908,3625.0
2021-06-11 11:40:00,299.97,300.07,299.81,300.06,4752.0,282.3908,282.485,282.2402,282.4756,4752.0
2021-06-11 11:50:00,300.01,300.27,299.96,300.18,4239.0,282.4285,282.6733,282.3814,282.5885,4239.0
2021-06-11 12:00:00,300.16,300.23,299.71,299.75,4333.0,282.5697,282.6356,282.1461,282.1837,4333.0
2021-06-11 12:10:00,299.75,299.98,299.75,299.84,6321.0,282.1837,282.4003,282.1837,282.2685,6321.0
2021-06-11 12:20:00,299.88,300.06,299.81,300.04,3858.0,282.3061,282.4756,282.2402,282.4567,3858.0
2021-06-11 12:30:00,300.05,300.09,299.88,299.89,4649.0,282.4662,282.5038,282.3061,282.3155,4649.0
2021-06-11 12:40:00,299.91,300.3,299.91,300.24,6865.0,282.3344,282.7015,282.3344,282.645,6865.0
2021-06-11 12:50:00,300.17,300.4,300.1,300.25,3800.0,282.5791,282.7956,282.5132,282.6544,3800.0
2021-06-11 13:00:00,300.13,300.19,299.95,299.99,3006.0,282.5415,282.598,282.372,282.4097,3006.0
2021-06-11 13:10:00,299.97,300.23,299.95,300.13,3098.0,282.3908,282.6356,282.372,282.5415,3098.0
2021-06-11 13:20:00,300.13,300.14,299.97,300.13,3899.0,282.5415,282.5509,282.3908,282.5415,3899.0
2021-06-11 13:30:00,300.13,300.17,300.01,300.07,3778.0,282.5415,282.5791,282.4285,282.485,3778.0
2021-06-11 13:40:00,300.06,300.19,300.03,300.14,5999.0,282.4756,282.598,282.4473,282.5509,5999.0
2021-06-11 13:50:00,300.14,300.18,300.03,300.14,4300.0,282.5509,282.5885,282.4473,282.5509,4300.0
2021-06-11 14:00:00,300.17,300.27,300.1,300.26,14431.0,282.5791,282.6733,282.5132,282.6639,14431.0
2021-06-11 14:10:00,300.22,300.24,300.01,300.03,7389.0,282.6262,282.645,282.4285,282.4473,7389.0
2021-06-11 14:20:00,300.03,300.38,299.98,300.31,9657.0,282.4473,282.7768,282.4003,282.7109,9657.0
2021-06-11 14:30:00,300.18,300.42,300.16,300.37,6970.0,282.5885,282.8145,282.5697,282.7674,6970.0
2021-06-11 14:40:00,300.31,300.46,300.2,300.44,6466.0,282.7109,282.8521,282.6074,282.8333,6466.0
2021-06-11 14:50:00,300.37,300.59,300.35,300.41,8086.0,282.7674,282.9745,282.7486,282.8051,8086.0
2021-06-11 15:00:00,300.4,300.43,300.0,300.25,12235.0,282.7956,282.8239,282.4191,282.6544,12235.0
2021-06-11 15:10:00,300.18,300.31,300.1,300.29,7560.0,282.5885,282.7109,282.5132,282.6921,7560.0
2021-06-11 15:20:00,300.18,300.29,300.1,300.13,9557.0,282.5885,282.6921,282.5132,282.5415,9557.0
2021-06-11 15:30:00,300.13,300.5,300.13,300.5,16633.0,282.5415,282.8898,282.5415,282.8898,16633.0
2021-06-11 15:40:00,300.46,301.01,300.4,301.01,16616.0,282.8521,283.3699,282.7956,283.3699,16616.0
2021-06-11 15:50:00,300.99,301.42,299.98,300.21,231586.0,283.3511,283.7559,282.4003,282.6168,231586.0
2021-06-14 09:30:00,300.23,301.1,300.02,300.68,40077.0,282.6356,283.4546,282.4379,283.0592,40077.0
2021-06-14 09:40:00,300.88,301.91,300.32,300.53,80172.0,283.2475,284.2172,282.7203,282.918,80172.0
2021-06-14 09:50:00,300.73,301.73,300.51,301.72,14982.0,283.1063,284.0477,282.8992,284.0383,14982.0
2021-06-14 10:00:00,301.68,301.75,301.24,301.52,7905.0,284.0006,284.0665,283.5864,283.85,7905.0
2021-06-14 10:10:00,301.25,301.38,300.7,300.82,13157.0,283.5958,283.7182,283.0781,283.191,13157.0
2021-06-14 10:20:00,300.86,301.58,300.77,301.58,16300.0,283.2287,283.9065,283.144,283.9065,16300.0
2021-06-14 10:30:00,301.47,301.71,301.24,301.32,6230.0,283.8029,284.0289,283.5864,283.6617,6230.0
2021-06-14 10:40:00,301.25,301.54,301.23,301.5,7112.0,283.5958,283.8688,283.577,283.8312,7112.0
2021-06-14 10:50:00,301.53,302.15,301.4,302.01,48436.0,283.8594,284.4431,283.737,284.3113,48436.0
2021-06-14 11:00:00,302.13,302.4,302.04,302.31,29761.0,284.4243,284.6784,284.3395,284.5937,29761.0
2021-06-14 11:10:00,302.31,302.4,302.16,302.18,11481.0,284.5937,284.6784,284.4525,284.4713,11481.0
2021-06-14 11:20:00,302.22,302.3,301.87,302.18,12248.0,284.509,284.5843,284.1795,284.4713,12248.0
2021-06-14 11:30:00,302.21,302.48,302.13,302.48,3691.0,284.4996,284.7538,284.4243,284.7538,3691.0
2021-06-14 11:40:00,302.38,302.77,302.27,302.46,7398.0,284.6596,285.0268,284.5561,284.7349,7398.0
2021-06-14 11:50:00,302.46,302.47,302.23,302.4,8804.0,284.7349,284.7443,284.5184,284.6784,8804.0
2021-06-14 12:00:00,302.38,302.39,302.09,302.09,7920.0,284.6596,284.669,284.3866,284.3866,7920.0
2021-06-14 12:10:00,302.07,302.4,302.07,302.4,5161.0,284.3678,284.6784,284.3678,284.6784,5161.0
2021-06-14 12:20:00,302.38,302.43,302.15,302.24,6785.0,284.6596,284.7067,284.4431,284.5278,6785.0
2021-06-14 12:30:00,302.19,302.26,302.08,302.08,5054.0,284.4807,284.5466,284.3772,284.3772,5054.0
2021-06-14 12:40:00,302.08,302.41,301.88,302.35,8030.0,284.3772,284.6879,284.1889,284.6314,8030.0
2021-06-14 12:50:00,302.39,302.47,302.2,302.38,4328.0,284.669,284.7443,284.4902,284.6596,4328.0
2021-06-14 13:00:00,302.25,302.42,302.19,302.31,5845.0,284.5372,284.6973,284.4807,284.5937,5845.0
2021-06-14 13:10:00,302.54,302.83,302.54,302.81,4461.0,284.8102,285.0832,284.8102,285.0644,4461.0
2021-06-14 13:20:00,302.85,302.96,302.62,302.96,3471.0,285.1021,285.2056,284.8855,285.2056,3471.0
2021-06-14 13:30:00,302.96,303.24,302.91,303.17,6573.0,285.2056,285.4692,285.1586,285.4033,6573.0
2021-06-14 13:40:00,303.18,303.33,302.94,303.19,7231.0,285.4127,285.5539,285.1868,285.4221,7231.0
2021-06-14 13:50:00,303.23,303.33,303.17,303.26,5800.0,285.4598,285.5539,285.4033,285.488,5800.0
2021-06-14 14:00:00,303.25,303.46,303.11,303.34,5814.0,285.4786,285.6763,285.3468,285.5634,5814.0
2021-06-14 14:10:00,303.35,303.39,303.02,303.29,9509.0,285.5728,285.6104,285.2621,285.5163,9509.0
2021-06-14 14:20:00,303.27,303.43,303.17,303.43,13090.0,285.4975,285.6481,285.4033,285.6481,13090.0
2021-06-14 14:30:00,303.54,303.58,303.39,303.52,7032.0,285.7516,285.7893,285.6104,285.7328,7032.0
2021-06-14 14:40:00,303.56,303.64,303.43,303.6,11346.0,285.7705,285.8458,285.6481,285.8081,11346.0
2021-06-14 14:50:00,303.62,303.86,303.56,303.81,12207.0,285.8269,286.0529,285.7705,286.0058,12207.0
2021-06-14 15:00:00,303.77,303.79,303.26,303.38,13307.0,285.9682,285.987,285.488,285.601,13307.0
2021-06-14 15:10:00,303.36,303.4,303.26,303.32,7444.0,285.5822,285.6198,285.488,285.5445,7444.0
2021-06-14 15:20:00,303.4,303.68,303.33,303.68,13774.0,285.6198,285.8834,285.5539,285.8834,13774.0
2021-06-14 15:30:00,303.66,303.9,303.6,303.87,13509.0,285.8646,286.0905,285.8081,286.0623,13509.0
2021-06-14 15:40:00,303.85,304.11,303.05,303.1,37270.0,286.0435,286.2882,285.2903,285.3374,37270.0
2021-06-14 15:50:00,302.95,303.46,302.88,303.26,165021.0,285.1962,285.6763,285.1303,285.488,165021.0
2021-06-15 09:30:00,303.3,304.14,303.3,303.73,25368.0,285.5257,286.3165,285.5257,285.9305,25368.0
2021-06-15 09:40:00,303.74,304.08,303.57,303.94,19239.0,285.9399,286.26,285.7799,286.1282,19239.0
2021-06-15 09:50:00,304.04,304.82,303.94,304.66,23795.0,286.2223,286.9566,286.1282,286.806,23795.0
2021-06-15 10:00:00,304.68,305.52,304.62,305.44,11866.0,286.8248,287.6156,286.7683,287.5403,11866.0
2021-06-15 10:10:00,305.52,306.25,305.33,306.1,18414.0,287.6156,288.3028,287.4367,288.1616,18414.0
2021-06-15 10:20:00,306.2,306.23,304.75,305.01,8759.0,288.2557,288.284,286.8907,287.1355,8759.0
2021-06-15 10:30:00,304.88,305.05,304.43,304.62,13658.0,287.0131,287.1731,286.5895,286.7683,13658.0
2021-06-15 10:40:00,304.49,304.5,303.69,303.76,19279.0,286.646,286.6554,285.8928,285.9587,19279.0
2021-06-15 10:50:00,303.77,304.34,303.63,304.34,12293.0,285.9682,286.5048,285.8364,286.5048,12293.0
2021-06-15 11:00:00,304.42,304.43,304.12,304.34,9029.0,286.5801,286.5895,286.2976,286.5048,9029.0
2021-06-15 11:10:00,304.1,304.45,303.97,304.42,5399.0,286.2788,286.6083,286.1564,286.5801,5399.0
2021-06-15 11:20:00,304.52,304.59,304.27,304.29,4532.0,286.6742,286.7401,286.4389,286.4577,4532.0
2021-06-15 11:30:00,304.28,304.29,303.97,303.97,4055.0,286.4483,286.4577,286.1564,286.1564,4055.0
2021-06-15 11:40:00,303.94,304.48,303.93,304.44,11778.0,286.1282,286.6365,286.1188,286.5989,11778.0
2021-06-15 11:50:00,304.43,304.61,304.3,304.61,5172.0,286.5895,286.7589,286.4671,286.7589,5172.0
2021-06-15 12:00:00,304.66,304.67,304.41,304.65,7003.0,286.806,286.8154,286.5706,286.7966,7003.0
2021-06-15 12:10:00,304.7,304.7,304.23,304.3,10226.0,286.8437,286.8437,286.4012,286.4671,10226.0
2021-06-15 12:20:00,304.37,304.57,304.25,304.42,5651.0,286.533,286.7213,286.42,286.5801,5651.0
2021-06-15 12:30:00,304.44,304.44,304.19,304.2,5343.0,286.5989,286.5989,286.3635,286.373,5343.0
2021-06-15 12:40:00,304.13,304.23,304.02,304.02,3155.0,286.3071,286.4012,286.2035,286.2035,3155.0
2021-06-15 12:50:00,303.92,303.95,303.42,303.51,6805.0,286.1094,286.1376,285.6387,285.7234,6805.0
2021-06-15 13:00:00,303.51,303.69,303.1,303.5,32488.0,285.7234,285.8928,285.3374,285.714,32488.0
2021-06-15 13:10:00,303.44,303.63,303.1,303.23,9235.0,285.6575,285.8364,285.3374,285.4598,9235.0
2021-06-15 13:20:00,303.21,303.23,302.99,303.04,10177.0,285.441,285.4598,285.2339,285.2809,10177.0
2021-06-15 13:30:00,303.03,303.36,302.95,303.11,16041.0,285.2715,285.5822,285.1962,285.3468,16041.0
2021-06-15 13:40:00,303.15,303.43,303.0,303.02,6269.0,285.3845,285.6481,285.2433,285.2621,6269.0
2021-06-15 13:50:00,303.04,303.38,302.93,303.33,9529.0,285.2809,285.601,285.1774,285.5539,9529.0
2021-06-15 14:00:00,303.43,304.1,303.4,304.04,10438.0,285.6481,286.2788,285.6198,286.2223,10438.0
2021-06-15 14:10:00,304.02,304.02,303.57,303.85,20126.0,286.2035,286.2035,285.7799,286.0435,20126.0
2021-06-15 14:20:00,303.8,304.16,303.76,303.97,8061.0,285.9964,286.3353,285.9587,286.1564,8061.0
2021-06-15 14:30:00,303.91,303.91,303.56,303.6,5267.0,286.0999,286.0999,285.7705,285.8081,5267.0
2021-06-15 14:40:00,303.53,303.79,303.31,303.74,4310.0,285.7422,285.987,285.5351,285.9399,4310.0
2021-06-15 14:50:00,303.8,304.0,303.67,303.85,3385.0,285.9964,286.1847,285.874,286.0435,3385.0
2021-06-15 15:00:00,303.81,303.81,303.51,303.68,4281.0,286.0058,286.0058,285.7234,285.8834,4281.0
2021-06-15 15:10:00,303.66,303.66,303.42,303.55,5461.0,285.8646,285.8646,285.6387,285.761,5461.0
2021-06-15 15:20:00,303.66,303.76,303.43,303.44,5935.0,285.8646,285.9587,285.6481,285.6575,5935.0
2021-06-15 15:30:00,303.48,303.48,302.98,303.25,12940.0,285.6951,285.6951,285.2245,285.4786,12940.0
2021-06-15 15:40:00,303.25,303.46,303.08,303.42,15766.0,285.4786,285.6763,285.3186,285.6387,15766.0
2021-06-15 15:50:00,303.42,303.46,302.45,302.72,100708.0,285.6387,285.6763,284.7255,284.9797,100708.0
2021-06-16 09:30:00,303.69,304.14,302.51,302.94,23899.0,285.8928,286.3165,284.782,285.1868,23899.0
2021-06-16 09:40:00,302.98,303.32,302.53,302.53,13931.0,285.2245,285.5445,284.8008,284.8008,13931.0
2021-06-16 09:50:00,302.63,303.22,302.01,302.26,11825.0,284.895,285.4504,284.3113,284.5466,11825.0
2021-06-16 10:00:00,302.54,302.59,302.12,302.16,6376.0,284.8102,284.8573,284.4148,284.4525,6376.0
2021-06-16 10:10:00,302.16,302.23,301.43,301.8,10317.0,284.4525,284.5184,283.7653,284.1136,10317.0
2021-06-16 10:20:00,301.84,301.97,301.3,301.83,5255.0,284.1513,284.2736,283.6429,284.1418,5255.0
2021-06-16 10:30:00,301.75,301.89,301.31,301.32,7832.0,284.0665,284.1983,283.6523,283.6617,7832.0
2021-06-16 10:40:00,301.32,301.35,300.73,301.35,10526.0,283.6617,283.69,283.1063,283.69,10526.0
2021-06-16 10:50:00,301.37,302.09,301.36,302.09,5478.0,283.7088,284.3866,283.6994,284.3866,5478.0
2021-06-16 11:00:00,302.19,302.64,302.05,302.64,6596.0,284.4807,284.9044,284.349,284.9044,6596.0
2021-06-16 11:10:00,302.69,303.35,302.6,302.98,5316.0,284.9514,285.5728,284.8667,285.2245,5316.0
2021-06-16 11:20:00,303.0,303.25,302.76,302.82,7125.0,285.2433,285.4786,285.0173,285.0738,7125.0
2021-06-16 11:30:00,302.82,303.01,302.77,302.88,4069.0,285.0738,285.2527,285.0268,285.1303,4069.0
2021-06-16 11:40:00,302.83,303.15,302.83,302.89,4698.0,285.0832,285.3845,285.0832,285.1397,4698.0
2021-06-16 11:50:00,302.99,303.13,302.91,302.91,9581.0,285.2339,285.3657,285.1586,285.1586,9581.0
2021-06-16 12:00:00,303.03,303.13,302.68,302.73,7337.0,285.2715,285.3657,284.942,284.9891,7337.0
2021-06-16 12:10:00,302.8,302.93,301.62,301.62,11757.0,285.055,285.1774,283.9442,283.9442,11757.0
2021-06-16 12:20:00,301.84,302.35,301.55,302.28,8566.0,284.1513,284.6314,283.8783,284.5655,8566.0
2021-06-16 12:30:00,302.28,302.77,301.78,301.78,4729.0,284.5655,285.0268,284.0948,284.0948,4729.0
2021-06-16 12:40:00,301.77,302.39,301.54,301.67,6136.0,284.0854,284.669,283.8688,283.9912,6136.0
2021-06-16 12:50:00,301.72,301.98,301.5,301.78,5673.0,284.0383,284.2831,283.8312,284.0948,5673.0
2021-06-16 13:00:00,301.82,301.9,301.54,301.81,3444.0,284.1324,284.2077,283.8688,284.123,3444.0
2021-06-16 13:10:00,301.75,301.82,301.37,301.59,4380.0,284.0665,284.1324,283.7088,283.9159,4380.0
2021-06-16 13:20:00,301.68,301.72,301.3,301.49,4854.0,284.0006,284.0383,283.6429,283.8218,4854.0
2021-06-16 13:30:00,301.54,301.83,301.14,301.14,7765.0,283.8688,284.1418,283.4923,283.4923,7765.0
2021-06-16 13:40:00,301.01,301.19,300.73,300.96,8555.0,283.3699,283.5393,283.1063,283.3228,8555.0
2021-06-16 13:50:00,300.93,301.28,300.61,301.24,31762.0,283.2946,283.6241,282.9933,283.5864,31762.0
2021-06-16 14:00:00,301.02,301.02,299.22,299.63,16312.0,283.3793,283.3793,281.6848,282.0708,16312.0
2021-06-16 14:10:00,299.67,299.67,298.42,298.84,20026.0,282.1084,282.1084,280.9317,281.3271,20026.0
2021-06-16 14:20:00,298.93,299.17,298.17,298.2,96474.0,281.4118,281.6377,280.6963,280.7246,96474.0
2021-06-16 14:30:00,298.15,298.92,298.04,298.83,49191.0,280.6775,281.4024,280.5739,281.3177,49191.0
2021-06-16 14:40:00,298.89,298.9,297.53,297.61,21938.0,281.3741,281.3836,280.0938,280.1691,21938.0
2021-06-16 14:50:00,297.65,299.6,297.58,299.38,13173.0,280.2068,282.0425,280.1409,281.8354,13173.0
2021-06-16 15:00:00,299.46,299.89,299.31,299.33,11586.0,281.9107,282.3155,281.7695,281.7884,11586.0
2021-06-16 15:10:00,299.37,299.61,299.18,299.3,12005.0,281.826,282.0519,281.6471,281.7601,12005.0
2021-06-16 15:20:00,299.2,299.25,298.65,298.98,13197.0,281.666,281.713,281.1482,281.4589,13197.0
2021-06-16 15:30:00,299.1,299.25,298.52,299.15,18078.0,281.5718,281.713,281.0258,281.6189,18078.0
2021-06-16 15:40:00,299.15,299.31,298.59,298.88,21416.0,281.6189,281.7695,281.0917,281.3647,21416.0
2021-06-16 15:50:00,298.84,299.15,298.4,299.0,81613.0,281.3271,281.6189,280.9129,281.4777,81613.0
2021-06-17 09:30:00,298.19,299.5,297.87,298.84,29796.0,280.7152,281.9484,280.4139,281.3271,29796.0
2021-06-17 09:40:00,298.57,298.81,297.4,297.52,13826.0,281.0729,281.2988,279.9715,280.0844,13826.0
2021-06-17 09:50:00,297.76,297.85,297.05,297.1,10734.0,280.3104,280.3951,279.642,279.689,10734.0
2021-06-17 10:00:00,297.0,297.24,296.3,296.45,18265.0,279.5949,279.8208,278.9359,279.0771,18265.0
2021-06-17 10:10:00,296.56,296.57,295.67,295.8,9175.0,279.1807,279.1901,278.3428,278.4652,9175.0
2021-06-17 10:20:00,295.72,295.9,295.38,295.43,48030.0,278.3899,278.5594,278.0698,278.1169,48030.0
2021-06-17 10:30:00,295.5,296.89,295.5,296.72,13960.0,278.1828,279.4913,278.1828,279.3313,13960.0
2021-06-17 10:40:00,296.81,297.57,296.72,296.94,13352.0,279.416,280.1315,279.3313,279.5384,13352.0
2021-06-17 10:50:00,296.87,297.74,296.87,297.58,30148.0,279.4725,280.2915,279.4725,280.1409,30148.0
2021-06-17 11:00:00,297.7,297.81,296.64,296.64,19959.0,280.2539,280.3574,279.256,279.256,19959.0
2021-06-17 11:10:00,296.62,296.77,296.26,296.46,4543.0,279.2372,279.3784,278.8983,279.0865,4543.0
2021-06-17 11:20:00,296.62,296.66,296.35,296.51,5857.0,279.2372,279.2748,278.983,279.1336,5857.0
2021-06-17 11:30:00,296.62,297.68,296.62,297.32,22335.0,279.2372,280.235,279.2372,279.8961,22335.0
2021-06-17 11:40:00,297.41,297.41,296.8,296.8,17898.0,279.9809,279.9809,279.4066,279.4066,17898.0
2021-06-17 11:50:00,296.97,297.63,296.9,297.14,72072.0,279.5667,280.188,279.5008,279.7267,72072.0
2021-06-17 12:00:00,297.11,297.3,296.6,296.89,15381.0,279.6985,279.8773,279.2183,279.4913,15381.0
2021-06-17 12:10:00,296.91,297.38,296.83,296.93,6587.0,279.5102,279.9526,279.4349,279.529,6587.0
2021-06-17 12:20:00,296.86,296.86,295.91,296.1,9674.0,279.4631,279.4631,278.5688,278.7476,9674.0
2021-06-17 12:30:00,296.06,296.51,295.74,296.33,9459.0,278.71,279.1336,278.4087,278.9642,9459.0
2021-06-17 12:40:00,296.49,296.87,296.36,296.58,11326.0,279.1148,279.4725,278.9924,279.1995,11326.0
2021-06-17 12:50:00,296.7,298.15,296.65,298.05,13404.0,279.3125,280.6775,279.2654,280.5834,13404.0
2021-06-17 13:00:00,298.05,298.57,298.01,298.44,9008.0,280.5834,281.0729,280.5457,280.9505,9008.0
2021-06-17 13:10:00,298.51,299.41,298.46,299.24,16826.0,281.0164,281.8637,280.9693,281.7036,16826.0
2021-06-17 13:20:00,299.12,299.64,299.08,299.57,8074.0,281.5907,282.0802,281.553,282.0143,8074.0
2021-06-17 13:30:00,299.57,299.88,299.45,299.61,8004.0,282.0143,282.3061,281.9013,282.0519,8004.0
2021-06-17 13:40:00,299.73,299.87,299.5,299.75,6065.0,282.1649,282.2967,281.9484,282.1837,6065.0
2021-06-17 13:50:00,299.78,299.8,299.32,299.43,7978.0,282.212,282.2308,281.7789,281.8825,7978.0
2021-06-17 14:00:00,299.5,300.96,299.43,300.96,92618.0,281.9484,283.3228,281.8825,283.3228,92618.0
2021-06-17 14:10:00,300.99,301.47,300.0,300.26,94016.0,283.3511,283.8029,282.4191,282.6639,94016.0
2021-06-17 14:20:00,300.43,300.79,300.16,300.72,23049.0,282.8239,283.1628,282.5697,283.0969,23049.0
2021-06-17 14:30:00,300.73,301.0,300.54,300.66,27419.0,283.1063,283.3605,282.9274,283.0404,27419.0
2021-06-17 14:40:00,300.64,301.11,300.6,300.75,6617.0,283.0216,283.464,282.9839,283.1251,6617.0
2021-06-17 14:50:00,300.71,300.91,300.46,300.6,7438.0,283.0875,283.2758,282.8521,282.9839,7438.0
2021-06-17 15:00:00,300.6,301.08,300.53,300.9,7705.0,282.9839,283.4358,282.918,283.2663,7705.0
2021-06-17 15:10:00,301.03,301.47,300.92,301.34,14833.0,283.3887,283.8029,283.2852,283.6806,14833.0
2021-06-17 15:20:00,301.31,301.36,300.92,301.01,13070.0,283.6523,283.6994,283.2852,283.3699,13070.0
2021-06-17 15:30:00,300.95,301.73,300.95,301.68,24609.0,283.3134,284.0477,283.3134,284.0006,24609.0
2021-06-17 15:40:00,301.7,301.75,301.0,301.36,29028.0,284.0195,284.0665,283.3605,283.6994,29028.0
2021-06-17 15:50:00,301.39,301.44,299.87,299.9,161756.0,283.7276,283.7747,282.2967,282.3249,161756.0
2021-06-18 09:30:00,299.83,300.8,296.62,297.72,211550.0,282.2591,283.1722,279.2372,280.2727,211550.0
2021-06-18 09:40:00,297.68,298.82,297.59,298.39,4718.0,280.235,281.3082,280.1503,280.9034,4718.0
2021-06-18 09:50:00,298.22,298.23,297.15,297.74,5687.0,280.7434,280.7528,279.7361,280.2915,5687.0
2021-06-18 10:00:00,297.68,297.96,296.84,296.91,15392.0,280.235,280.4986,279.4443,279.5102,15392.0
2021-06-18 10:10:00,297.14,297.14,296.03,296.04,9833.0,279.7267,279.7267,278.6817,278.6912,9833.0
2021-06-18 10:20:00,296.0,296.0,295.25,295.68,12705.0,278.6535,278.6535,277.9475,278.3523,12705.0
2021-06-18 10:30:00,295.62,296.19,295.17,296.19,16155.0,278.2958,278.8324,277.8721,278.8324,16155.0
2021-06-18 10:40:00,296.13,296.31,295.26,295.37,12383.0,278.7759,278.9453,277.9569,278.0604,12383.0
2021-06-18 10:50:00,295.38,295.51,295.16,295.41,7990.0,278.0698,278.1922,277.8627,278.0981,7990.0
2021-06-18 11:00:00,295.47,295.83,294.83,295.05,24150.0,278.1546,278.4935,277.5521,277.7592,24150.0
2021-06-18 11:10:00,295.11,295.14,294.92,295.06,6846.0,277.8157,277.8439,277.6368,277.7686,6846.0
2021-06-18 11:20:00,295.0,295.05,294.57,294.6,10294.0,277.7121,277.7592,277.3073,277.3355,10294.0
2021-06-18 11:30:00,294.5,295.6,294.5,295.55,5899.0,277.2414,278.2769,277.2414,278.2299,5899.0
2021-06-18 11:40:00,295.55,295.76,295.41,295.73,6719.0,278.2299,278.4276,278.0981,278.3993,6719.0
2021-06-18 11:50:00,295.74,295.86,295.53,295.85,7665.0,278.4087,278.5217,278.211,278.5123,7665.0
2021-06-18 12:00:00,295.85,296.12,295.38,296.12,4991.0,278.5123,278.7665,278.0698,278.7665,4991.0
2021-06-18 12:10:00,296.16,296.16,295.83,295.95,6430.0,278.8041,278.8041,278.4935,278.6064,6430.0
2021-06-18 12:20:00,295.98,296.31,295.75,296.21,7194.0,278.6347,278.9453,278.4182,278.8512,7194.0
2021-06-18 12:30:00,296.27,296.27,296.01,296.08,9861.0,278.9077,278.9077,278.6629,278.7288,9861.0
2021-06-18 12:40:00,296.09,296.27,296.08,296.22,6673.0,278.7382,278.9077,278.7288,278.8606,6673.0
2021-06-18 12:50:00,296.25,296.81,296.23,296.37,8988.0,278.8888,279.416,278.87,279.0018,8988.0
2021-06-18 13:00:00,296.39,296.52,296.28,296.39,4175.0,279.0206,279.143,278.9171,279.0206,4175.0
2021-06-18 13:10:00,296.43,296.73,296.43,296.67,3912.0,279.0583,279.3407,279.0583,279.2842,3912.0
2021-06-18 13:20:00,296.62,296.62,296.17,296.47,6510.0,279.2372,279.2372,278.8135,279.096,6510.0
2021-06-18 13:30:00,296.43,296.94,296.42,296.71,10333.0,279.0583,279.5384,279.0489,279.3219,10333.0
2021-06-18 13:40:00,296.81,296.85,296.34,296.34,3847.0,279.416,279.4537,278.9736,278.9736,3847.0
2021-06-18 13:50:00,296.28,296.63,296.28,296.56,4211.0,278.9171,279.2466,278.9171,279.1807,4211.0
2021-06-18 14:00:00,296.46,296.8,296.37,296.64,9856.0,279.0865,279.4066,279.0018,279.256,9856.0
2021-06-18 14:10:00,296.68,296.83,296.25,296.35,7615.0,279.2936,279.4349,278.8888,278.983,7615.0
2021-06-18 14:20:00,296.44,296.65,296.31,296.56,7850.0,279.0677,279.2654,278.9453,279.1807,7850.0
2021-06-18 14:30:00,296.56,296.56,296.09,296.09,8597.0,279.1807,279.1807,278.7382,278.7382,8597.0
2021-06-18 14:40:00,296.1,296.26,295.94,296.1,10570.0,278.7476,278.8983,278.597,278.7476,10570.0
2021-06-18 14:50:00,296.13,296.23,295.84,296.12,9084.0,278.7759,278.87,278.5029,278.7665,9084.0
2021-06-18 15:00:00,296.07,296.08,295.64,295.68,11257.0,278.7194,278.7288,278.3146,278.3523,11257.0
2021-06-18 15:10:00,295.66,296.22,295.6,296.22,8432.0,278.3334,278.8606,278.2769,278.8606,8432.0
2021-06-18 15:20:00,296.23,296.95,296.23,296.71,10255.0,278.87,279.5478,278.87,279.3219,10255.0
2021-06-18 15:30:00,296.66,297.15,296.47,297.0,27511.0,279.2748,279.7361,279.096,279.5949,27511.0
2021-06-18 15:40:00,296.99,297.34,296.84,296.85,40952.0,279.5855,279.915,279.4443,279.4537,40952.0
2021-06-18 15:50:00,296.76,296.91,295.52,295.88,95928.0,279.369,279.5102,278.2016,278.5405,95928.0
2021-06-21 09:30:00,297.57,298.45,296.66,298.01,38698.0,280.1315,280.9599,279.2748,280.5457,38698.0
2021-06-21 09:40:00,298.2,299.55,298.15,299.5,6150.0,280.7246,281.9955,280.6775,281.9484,6150.0
2021-06-21 09:50:00,299.47,300.85,299.45,300.26,10169.0,281.9201,283.2193,281.9013,282.6639,10169.0
2021-06-21 10:00:00,300.38,301.18,300.27,301.13,16926.0,282.7768,283.5299,282.6733,283.4829,16926.0
2021-06-21 10:10:00,301.07,301.25,300.57,301.01,15444.0,283.4264,283.5958,282.9557,283.3699,15444.0
2021-06-21 10:20:00,301.08,301.48,300.94,301.35,23688.0,283.4358,283.8124,283.304,283.69,23688.0
2021-06-21 10:30:00,301.44,301.61,301.03,301.55,19037.0,283.7747,283.9347,283.3887,283.8783,19037.0
2021-06-21 10:40:00,301.5,301.61,301.16,301.29,8866.0,283.8312,283.9347,283.5111,283.6335,8866.0
2021-06-21 10:50:00,301.24,301.66,301.14,301.26,12757.0,283.5864,283.9818,283.4923,283.6052,12757.0
2021-06-21 11:00:00,301.29,301.38,300.89,301.04,9595.0,283.6335,283.7182,283.2569,283.3981,9595.0
2021-06-21 11:10:00,300.96,300.99,300.73,300.99,10228.0,283.3228,283.3511,283.1063,283.3511,10228.0
2021-06-21 11:20:00,300.95,301.16,300.82,301.12,33472.0,283.3134,283.5111,283.191,283.4735,33472.0
2021-06-21 11:30:00,301.12,301.44,301.08,301.34,6924.0,283.4735,283.7747,283.4358,283.6806,6924.0
2021-06-21 11:40:00,301.47,301.47,301.06,301.06,4105.0,283.8029,283.8029,283.417,283.417,4105.0
2021-06-21 11:50:00,301.09,301.1,300.66,300.9,5425.0,283.4452,283.4546,283.0404,283.2663,5425.0
2021-06-21 12:00:00,300.82,300.88,300.5,300.5,4575.0,283.191,283.2475,282.8898,282.8898,4575.0
2021-06-21 12:10:00,300.42,300.66,300.41,300.52,7298.0,282.8145,283.0404,282.8051,282.9086,7298.0
2021-06-21 12:20:00,300.55,300.65,300.36,300.61,3859.0,282.9369,283.031,282.758,282.9933,3859.0
2021-06-21 12:30:00,300.61,300.68,300.43,300.61,8127.0,282.9933,283.0592,282.8239,282.9933,8127.0
2021-06-21 12:40:00,300.72,300.79,300.16,300.23,77868.0,283.0969,283.1628,282.5697,282.6356,77868.0
2021-06-21 12:50:00,300.23,300.66,300.18,300.54,4686.0,282.6356,283.0404,282.5885,282.9274,4686.0
2021-06-21 13:00:00,300.5,300.75,300.5,300.75,4323.0,282.8898,283.1251,282.8898,283.1251,4323.0
2021-06-21 13:10:00,300.74,301.08,300.66,301.08,5249.0,283.1157,283.4358,283.0404,283.4358,5249.0
2021-06-21 13:20:00,301.13,301.13,300.73,300.8,8507.0,283.4829,283.4829,283.1063,283.1722,8507.0
2021-06-21 13:30:00,300.79,300.88,300.72,300.81,4057.0,283.1628,283.2475,283.0969,283.1816,4057.0
2021-06-21 13:40:00,301.05,301.61,300.98,301.58,4561.0,283.4076,283.9347,283.3417,283.9065,4561.0
2021-06-21 13:50:00,301.6,301.77,301.44,301.52,13020.0,283.9253,284.0854,283.7747,283.85,13020.0
2021-06-21 14:00:00,301.44,301.64,301.24,301.59,13941.0,283.7747,283.963,283.5864,283.9159,13941.0
2021-06-21 14:10:00,301.62,301.8,301.6,301.78,5375.0,283.9442,284.1136,283.9253,284.0948,5375.0
2021-06-21 14:20:00,301.7,301.7,301.42,301.58,4984.0,284.0195,284.0195,283.7559,283.9065,4984.0
2021-06-21 14:30:00,301.55,301.65,301.35,301.5,8709.0,283.8783,283.9724,283.69,283.8312,8709.0
2021-06-21 14:40:00,301.5,301.6,301.39,301.44,4352.0,283.8312,283.9253,283.7276,283.7747,4352.0
2021-06-21 14:50:00,301.39,301.52,301.15,301.5,7026.0,283.7276,283.85,283.5017,283.8312,7026.0
2021-06-21 15:00:00,301.5,301.55,301.26,301.5,7424.0,283.8312,283.8783,283.6052,283.8312,7424.0
2021-06-21 15:10:00,301.48,301.48,301.09,301.23,4727.0,283.8124,283.8124,283.4452,283.577,4727.0
2021-06-21 15:20:00,301.18,301.25,300.9,301.1,7788.0,283.5299,283.5958,283.2663,283.4546,7788.0
2021-06-21 15:30:00,301.21,301.38,301.09,301.29,10517.0,283.5582,283.7182,283.4452,283.6335,10517.0
2021-06-21 15:40:00,301.3,301.47,301.06,301.47,10808.0,283.6429,283.8029,283.417,283.8029,10808.0
2021-06-21 15:50:00,301.51,301.69,301.28,301.43,68007.0,283.8406,284.01,283.6241,283.7653,68007.0
2021-06-22 09:30:00,301.27,301.72,299.91,300.07,20780.0,283.6147,284.0383,282.3344,282.485,20780.0
2021-06-22 09:40:00,300.18,301.26,300.04,300.13,11788.0,282.5885,283.6052,282.4567,282.5415,11788.0
2021-06-22 09:50:00,300.21,300.29,299.92,300.04,8760.0,282.6168,282.6921,282.3438,282.4567,8760.0
2021-06-22 10:00:00,300.0,300.88,300.0,300.23,33662.0,282.4191,283.2475,282.4191,282.6356,33662.0
2021-06-22 10:10:00,300.02,300.74,299.95,300.34,7726.0,282.4379,283.1157,282.372,282.7392,7726.0
2021-06-22 10:20:00,300.41,301.21,300.27,301.21,3531.0,282.8051,283.5582,282.6733,283.5582,3531.0
2021-06-22 10:30:00,301.0,301.16,300.92,301.02,7924.0,283.3605,283.5111,283.2852,283.3793,7924.0
2021-06-22 10:40:00,301.05,301.13,300.88,301.12,8866.0,283.4076,283.4829,283.2475,283.4735,8866.0
2021-06-22 10:50:00,301.15,301.48,301.13,301.33,6182.0,283.5017,283.8124,283.4829,283.6711,6182.0
2021-06-22 11:00:00,301.26,301.57,301.1,301.38,5749.0,283.6052,283.8971,283.4546,283.7182,5749.0
2021-06-22 11:10:00,301.49,301.49,301.05,301.1,6121.0,283.8218,283.8218,283.4076,283.4546,6121.0
2021-06-22 11:20:00,301.19,301.2,300.86,300.89,8473.0,283.5393,283.5488,283.2287,283.2569,8473.0
2021-06-22 11:30:00,300.89,301.1,300.67,300.69,5359.0,283.2569,283.4546,283.0498,283.0687,5359.0
2021-06-22 11:40:00,300.81,300.93,300.73,300.93,5100.0,283.1816,283.2946,283.1063,283.2946,5100.0
2021-06-22 11:50:00,300.82,300.88,300.5,300.56,4667.0,283.191,283.2475,282.8898,282.9463,4667.0
2021-06-22 12:00:00,300.56,300.7,300.47,300.51,6302.0,282.9463,283.0781,282.8615,282.8992,6302.0
2021-06-22 12:10:00,300.5,300.87,300.49,300.62,28586.0,282.8898,283.2381,282.8804,283.0028,28586.0
2021-06-22 12:20:00,300.68,300.88,300.62,300.71,6830.0,283.0592,283.2475,283.0028,283.0875,6830.0
2021-06-22 12:30:00,300.74,300.77,300.63,300.7,6533.0,283.1157,283.144,283.0122,283.0781,6533.0
2021-06-22 12:40:00,300.65,300.94,300.61,300.85,12538.0,283.031,283.304,282.9933,283.2193,12538.0
2021-06-22 12:50:00,300.82,300.87,300.55,300.62,5127.0,283.191,283.2381,282.9369,283.0028,5127.0
2021-06-22 13:00:00,300.59,300.59,300.16,300.2,6543.0,282.9745,282.9745,282.5697,282.6074,6543.0
2021-06-22 13:10:00,300.16,300.41,299.95,300.06,9577.0,282.5697,282.8051,282.372,282.4756,9577.0
2021-06-22 13:20:00,300.01,300.18,299.91,299.99,5946.0,282.4285,282.5885,282.3344,282.4097,5946.0
2021-06-22 13:30:00,300.03,300.2,299.97,300.14,7053.0,282.4473,282.6074,282.3908,282.5509,7053.0
2021-06-22 13:40:00,300.1,300.35,300.09,300.25,3189.0,282.5132,282.7486,282.5038,282.6544,3189.0
2021-06-22 13:50:00,300.3,300.48,300.15,300.3,7500.0,282.7015,282.871,282.5603,282.7015,7500.0
2021-06-22 14:00:00,300.39,300.77,300.3,300.72,7416.0,282.7862,283.144,282.7015,283.0969,7416.0
2021-06-22 14:10:00,300.65,300.82,300.64,300.76,5250.0,283.031,283.191,283.0216,283.1345,5250.0
2021-06-22 14:20:00,300.72,300.72,300.35,300.37,7484.0,283.0969,283.0969,282.7486,282.7674,7484.0
2021-06-22 14:30:00,300.31,300.69,300.31,300.69,7052.0,282.7109,283.0687,282.7109,283.0687,7052.0
2021-06-22 14:40:00,300.83,300.88,300.4,300.4,3733.0,283.2004,283.2475,282.7956,282.7956,3733.0
2021-06-22 14:50:00,300.44,300.97,300.41,300.63,5069.0,282.8333,283.3322,282.8051,283.0122,5069.0
2021-06-22 15:00:00,300.69,300.82,300.63,300.76,4366.0,283.0687,283.191,283.0122,283.1345,4366.0
2021-06-22 15:10:00,300.83,301.07,300.66,300.69,7490.0,283.2004,283.4264,283.0404,283.0687,7490.0
2021-06-22 15:20:00,300.77,301.42,300.76,301.32,9719.0,283.144,283.7559,283.1345,283.6617,9719.0
2021-06-22 15:30:00,301.26,301.43,301.02,301.15,10689.0,283.6052,283.7653,283.3793,283.5017,10689.0
2021-06-22 15:40:00,301.13,301.4,301.03,301.06,14657.0,283.4829,283.737,283.3887,283.417,14657.0
2021-06-22 15:50:00,300.97,301.14,300.49,300.51,59439.0,283.3322,283.4923,282.8804,282.8992,59439.0
2021-06-23 09:30:00,300.0,300.63,299.69,300.08,36310.0,282.4191,283.0122,282.1273,282.4944,36310.0
2021-06-23 09:40:00,300.15,300.43,299.55,299.77,15086.0,282.5603,282.8239,281.9955,282.2026,15086.0
2021-06-23 09:50:00,299.59,300.09,299.38,299.85,10818.0,282.0331,282.5038,281.8354,282.2779,10818.0
2021-06-23 10:00:00,299.95,301.0,299.84,300.63,44547.0,282.372,283.3605,282.2685,283.0122,44547.0
2021-06-23 10:10:00,300.6,301.48,300.56,301.25,9363.0,282.9839,283.8124,282.9463,283.5958,9363.0
2021-06-23 10:20:00,301.27,301.43,300.96,301.11,9983.0,283.6147,283.7653,283.3228,283.464,9983.0
2021-06-23 10:30:00,301.11,301.34,300.51,301.14,14851.0,283.464,283.6806,282.8992,283.4923,14851.0
2021-06-23 10:40:00,301.08,301.25,300.88,300.91,4074.0,283.4358,283.5958,283.2475,283.2758,4074.0
2021-06-23 10:50:00,300.95,302.02,300.95,301.99,27060.0,283.3134,284.3207,283.3134,284.2925,27060.0
2021-06-23 11:00:00,302.01,302.03,301.66,301.87,20580.0,284.3113,284.3301,283.9818,284.1795,20580.0
2021-06-23 11:10:00,302.0,302.0,301.37,301.51,13494.0,284.3019,284.3019,283.7088,283.8406,13494.0
2021-06-23 11:20:00,301.49,301.73,301.28,301.67,11388.0,283.8218,284.0477,283.6241,283.9912,11388.0
2021-06-23 11:30:00,301.69,301.84,301.22,301.22,6316.0,284.01,284.1513,283.5676,283.5676,6316.0
2021-06-23 11:40:00,301.22,301.66,301.22,301.34,4672.0,283.5676,283.9818,283.5676,283.6806,4672.0
2021-06-23 11:50:00,301.49,301.83,301.44,301.62,6055.0,283.8218,284.1418,283.7747,283.9442,6055.0
2021-06-23 12:00:00,301.69,302.03,301.57,302.03,7928.0,284.01,284.3301,283.8971,284.3301,7928.0
2021-06-23 12:10:00,301.97,302.25,301.69,302.18,3904.0,284.2736,284.5372,284.01,284.4713,3904.0
2021-06-23 12:20:00,302.19,302.23,301.94,302.0,7115.0,284.4807,284.5184,284.2454,284.3019,7115.0
2021-06-23 12:30:00,302.03,302.28,301.91,302.19,52303.0,284.3301,284.5655,284.2172,284.4807,52303.0
2021-06-23 12:40:00,302.23,302.86,302.22,302.66,11706.0,284.5184,285.1115,284.509,284.9232,11706.0
2021-06-23 12:50:00,302.69,302.7,302.29,302.41,15111.0,284.9514,284.9609,284.5749,284.6879,15111.0
2021-06-23 13:00:00,302.52,302.56,302.32,302.5,9369.0,284.7914,284.8291,284.6031,284.7726,9369.0
2021-06-23 13:10:00,302.46,302.96,302.46,302.81,4283.0,284.7349,285.2056,284.7349,285.0644,4283.0
2021-06-23 13:20:00,302.87,302.92,302.75,302.81,4679.0,285.1209,285.168,285.0079,285.0644,4679.0
2021-06-23 13:30:00,302.78,302.97,302.72,302.82,6917.0,285.0362,285.215,284.9797,285.0738,6917.0
2021-06-23 13:40:00,302.85,303.36,302.81,303.16,20442.0,285.1021,285.5822,285.0644,285.3939,20442.0
2021-06-23 13:50:00,303.17,303.17,302.85,302.97,8112.0,285.4033,285.4033,285.1021,285.215,8112.0
2021-06-23 14:00:00,302.94,302.97,302.59,302.87,6616.0,285.1868,285.215,284.8573,285.1209,6616.0
2021-06-23 14:10:00,302.94,303.02,302.68,302.75,7937.0,285.1868,285.2621,284.942,285.0079,7937.0
2021-06-23 14:20:00,302.76,302.83,302.65,302.72,6680.0,285.0173,285.0832,284.9138,284.9797,6680.0
2021-06-23 14:30:00,302.71,302.8,302.57,302.6,6095.0,284.9703,285.055,284.8385,284.8667,6095.0
2021-06-23 14:40:00,302.6,302.66,302.35,302.61,5685.0,284.8667,284.9232,284.6314,284.8761,5685.0
2021-06-23 14:50:00,302.62,302.85,302.6,302.8,32375.0,284.8855,285.1021,284.8667,285.055,32375.0
2021-06-23 15:00:00,302.81,302.91,302.68,302.9,6932.0,285.0644,285.1586,284.942,285.1491,6932.0
2021-06-23 15:10:00,302.94,303.0,302.7,302.84,9065.0,285.1868,285.2433,284.9609,285.0927,9065.0
2021-06-23 15:20:00,302.92,303.08,302.79,303.02,10962.0,285.168,285.3186,285.0456,285.2621,10962.0
2021-06-23 15:30:00,303.0,303.06,302.69,302.86,20722.0,285.2433,285.2998,284.9514,285.1115,20722.0
2021-06-23 15:40:00,302.83,302.96,302.62,302.63,12399.0,285.0832,285.2056,284.8855,284.895,12399.0
2021-06-23 15:50:00,302.57,302.63,302.14,302.39,47397.0,284.8385,284.895,284.4337,284.669,47397.0
2021-06-24 09:30:00,303.6,303.6,302.3,303.48,112490.0,285.8081,285.8081,284.5843,285.6951,112490.0
2021-06-24 09:40:00,303.62,303.75,303.27,303.74,56477.0,285.8269,285.9493,285.4975,285.9399,56477.0
2021-06-24 09:50:00,303.74,304.58,303.33,303.8,23240.0,285.9399,286.7307,285.5539,285.9964,23240.0
2021-06-24 10:00:00,303.7,304.4,303.38,304.07,82444.0,285.9023,286.5612,285.601,286.2506,82444.0
2021-06-24 10:10:00,303.95,304.22,303.69,303.94,40200.0,286.1376,286.3918,285.8928,286.1282,40200.0
2021-06-24 10:20:00,303.84,304.23,303.76,304.23,62604.0,286.0341,286.4012,285.9587,286.4012,62604.0
2021-06-24 10:30:00,304.23,304.42,304.05,304.41,36227.0,286.4012,286.5801,286.2317,286.5706,36227.0
2021-06-24 10:40:00,304.42,304.75,304.37,304.75,38263.0,286.5801,286.8907,286.533,286.8907,38263.0
2021-06-24 10:50:00,304.75,305.15,304.73,305.09,25614.0,286.8907,287.2673,286.8719,287.2108,25614.0
2021-06-24 11:00:00,305.04,305.29,304.7,305.05,23624.0,287.1637,287.3991,286.8437,287.1731,23624.0
2021-06-24 11:10:00,305.08,305.4,305.08,305.23,15857.0,287.2014,287.5026,287.2014,287.3426,15857.0
2021-06-24 11:20:00,305.19,305.28,304.99,305.02,13846.0,287.3049,287.3897,287.1167,287.1449,13846.0
2021-06-24 11:30:00,305.1,305.26,304.96,304.99,39142.0,287.2202,287.3708,287.0884,287.1167,39142.0
2021-06-24 11:40:00,304.97,305.16,304.81,305.11,27111.0,287.0978,287.2767,286.9472,287.2296,27111.0
2021-06-24 11:50:00,305.0,305.12,304.93,305.01,29734.0,287.1261,287.239,287.0602,287.1355,29734.0
2021-06-24 12:00:00,305.08,305.65,305.06,305.56,12775.0,287.2014,287.738,287.1826,287.6533,12775.0
2021-06-24 12:10:00,305.52,305.52,305.2,305.32,15201.0,287.6156,287.6156,287.3144,287.4273,15201.0
2021-06-24 12:20:00,305.32,305.74,305.25,305.39,85968.0,287.4273,287.8227,287.3614,287.4932,85968.0
2021-06-24 12:30:00,305.38,305.82,305.31,305.73,72077.0,287.4838,287.898,287.4179,287.8133,72077.0
2021-06-24 12:40:00,305.8,305.89,305.59,305.6,32765.0,287.8792,287.9639,287.6815,287.6909,32765.0
2021-06-24 12:50:00,305.65,305.8,305.37,305.67,34016.0,287.738,287.8792,287.4744,287.7568,34016.0
2021-06-24 13:00:00,305.75,306.39,305.75,306.37,10336.0,287.8321,288.4346,287.8321,288.4158,10336.0
2021-06-24 13:10:00,306.41,306.86,306.4,306.47,44272.0,288.4534,288.8771,288.444,288.5099,44272.0
2021-06-24 13:20:00,306.49,306.76,306.4,306.52,23772.0,288.5288,288.7829,288.444,288.557,23772.0
2021-06-24 13:30:00,306.32,307.18,306.21,307.16,5198.0,288.3687,289.1783,288.2652,289.1595,5198.0
2021-06-24 13:40:00,307.19,307.79,307.19,307.65,12082.0,289.1877,289.7526,289.1877,289.6208,12082.0
2021-06-24 13:50:00,307.62,307.92,307.61,307.72,7802.0,289.5925,289.875,289.5831,289.6867,7802.0
2021-06-24 14:00:00,307.63,307.9,307.62,307.64,8663.0,289.6019,289.8561,289.5925,289.6114,8663.0
2021-06-24 14:10:00,307.58,308.0,307.58,307.86,7953.0,289.5549,289.9503,289.5549,289.8185,7953.0
2021-06-24 14:20:00,307.94,308.02,307.8,307.95,7821.0,289.8938,289.9691,289.762,289.9032,7821.0
2021-06-24 14:30:00,308.05,308.07,307.69,307.96,23161.0,289.9973,290.0162,289.6584,289.9126,23161.0
2021-06-24 14:40:00,308.02,308.46,308.02,308.38,9721.0,289.9691,290.3833,289.9691,290.308,9721.0
2021-06-24 14:50:00,308.35,308.65,308.23,308.52,21527.0,290.2798,290.5622,290.1668,290.4398,21527.0
2021-06-24 15:00:00,308.52,308.6,308.37,308.45,12732.0,290.4398,290.5151,290.2986,290.3739,12732.0
2021-06-24 15:10:00,308.44,308.74,308.37,308.57,19264.0,290.3645,290.6469,290.2986,290.4869,19264.0
2021-06-24 15:20:00,308.61,308.77,308.41,308.58,26628.0,290.5245,290.6751,290.3362,290.4963,26628.0
2021-06-24 15:30:00,308.55,308.92,308.29,308.3,23139.0,290.468,290.8163,290.2233,290.2327,23139.0
2021-06-24 15:40:00,308.37,308.69,308.3,308.36,34826.0,290.2986,290.5998,290.2327,290.2892,34826.0
2021-06-24 15:50:00,308.33,308.88,308.23,308.82,133330.0,290.2609,290.7787,290.1668,290.7222,133330.0
2021-06-25 09:30:00,310.0,311.41,309.34,311.29,123322.0,291.8331,293.1604,291.2117,293.0475,123322.0
2021-06-25 09:40:00,311.29,313.0,311.13,312.18,17070.0,293.0475,294.6572,292.8968,293.8853,17070.0
2021-06-25 09:50:00,312.03,313.05,312.03,312.71,22501.0,293.7441,294.7043,293.7441,294.3842,22501.0
2021-06-25 10:00:00,312.95,313.8,312.58,313.75,27077.0,294.6102,295.4104,294.2619,295.3633,27077.0
2021-06-25 10:10:00,313.75,313.87,313.21,313.8,14469.0,295.3633,295.4763,294.8549,295.4104,14469.0
2021-06-25 10:20:00,313.86,314.33,313.3,313.48,61167.0,295.4668,295.9093,294.9397,295.1091,61167.0
2021-06-25 10:30:00,313.35,313.35,312.68,312.98,36398.0,294.9867,294.9867,294.356,294.6384,36398.0
2021-06-25 10:40:00,312.93,313.62,312.87,313.43,10801.0,294.5914,295.2409,294.5349,295.062,10801.0
2021-06-25 10:50:00,313.45,313.55,312.64,312.69,42191.0,295.0809,295.175,294.3183,294.3654,42191.0
2021-06-25 11:00:00,312.78,313.08,312.7,312.99,13329.0,294.4501,294.7326,294.3748,294.6478,13329.0
2021-06-25 11:10:00,313.08,313.53,312.81,312.93,16610.0,294.7326,295.1562,294.4784,294.5914,16610.0
2021-06-25 11:20:00,312.91,313.38,312.7,312.97,16148.0,294.5725,295.015,294.3748,294.629,16148.0
2021-06-25 11:30:00,313.0,313.1,312.68,312.94,12186.0,294.6572,294.7514,294.356,294.6008,12186.0
2021-06-25 11:40:00,312.94,313.29,312.88,313.19,16600.0,294.6008,294.9303,294.5443,294.8361,16600.0
2021-06-25 11:50:00,313.27,313.56,313.21,313.5,16195.0,294.9114,295.1844,294.8549,295.1279,16195.0
2021-06-25 12:00:00,313.56,314.36,313.5,314.23,16019.0,295.1844,295.9375,295.1279,295.8152,16019.0
2021-06-25 12:10:00,314.25,314.34,313.95,314.1,12103.0,295.834,295.9187,295.5516,295.6928,12103.0
2021-06-25 12:20:00,314.16,314.86,314.08,314.62,26295.0,295.7493,296.4082,295.674,296.1823,26295.0
2021-06-25 12:30:00,314.61,314.79,313.74,313.97,7774.0,296.1729,296.3423,295.3539,295.5704,7774.0
2021-06-25 12:40:00,313.89,314.26,313.36,313.38,7923.0,295.4951,295.8434,294.9962,295.015,7923.0
2021-06-25 12:50:00,313.41,313.51,312.93,313.39,15101.0,295.0432,295.1374,294.5914,295.0244,15101.0
2021-06-25 13:00:00,313.31,313.48,313.22,313.3,8469.0,294.9491,295.1091,294.8644,294.9397,8469.0
2021-06-25 13:10:00,313.3,313.98,313.27,313.95,34031.0,294.9397,295.5798,294.9114,295.5516,34031.0
2021-06-25 13:20:00,313.95,314.51,313.95,314.38,13756.0,295.5516,296.0788,295.5516,295.9564,13756.0
2021-06-25 13:30:00,314.37,314.57,313.94,314.0,11145.0,295.947,296.1352,295.5422,295.5986,11145.0
2021-06-25 13:40:00,313.99,314.79,313.99,314.53,12030.0,295.5892,296.3423,295.5892,296.0976,12030.0
2021-06-25 13:50:00,314.47,314.47,314.16,314.27,12916.0,296.0411,296.0411,295.7493,295.8528,12916.0
2021-06-25 14:00:00,314.23,314.23,313.85,314.23,9351.0,295.8152,295.8152,295.4574,295.8152,9351.0
2021-06-25 14:10:00,314.23,314.33,313.88,314.11,14119.0,295.8152,295.9093,295.4857,295.7022,14119.0
2021-06-25 14:20:00,314.19,314.65,314.12,314.5,16123.0,295.7775,296.2106,295.7116,296.0693,16123.0
2021-06-25 14:30:00,314.5,314.74,314.29,314.55,14625.0,296.0693,296.2953,295.8717,296.1164,14625.0
2021-06-25 14:40:00,314.57,314.84,314.42,314.66,15376.0,296.1352,296.3894,295.994,296.22,15376.0
2021-06-25 14:50:00,314.75,315.0,314.68,314.87,32826.0,296.3047,296.54,296.2388,296.4177,32826.0
2021-06-25 15:00:00,314.71,314.78,314.4,314.55,13783.0,296.267,296.3329,295.9752,296.1164,13783.0
2021-06-25 15:10:00,314.48,315.12,314.38,314.51,19599.0,296.0505,296.653,295.9564,296.0788,19599.0
2021-06-25 15:20:00,314.42,314.94,314.13,314.49,37553.0,295.994,296.4836,295.721,296.0599,37553.0
2021-06-25 15:30:00,314.57,314.97,314.13,314.81,55036.0,296.1352,296.5118,295.721,296.3612,55036.0
2021-06-25 15:40:00,314.87,315.12,314.6,314.98,38689.0,296.4177,296.653,296.1635,296.5212,38689.0
2021-06-25 15:50:00,314.93,316.99,314.74,315.95,244190.0,296.4741,298.4134,296.2953,297.4344,244190.0
2021-06-28 09:30:00,317.34,317.79,316.31,316.51,57238.0,298.7429,299.1665,297.7733,297.9616,57238.0
2021-06-28 09:40:00,316.69,316.8,315.87,316.65,23449.0,298.131,298.2346,297.3591,298.0933,23449.0
2021-06-28 09:50:00,316.88,317.17,315.58,316.17,24621.0,298.3099,298.5829,297.0861,297.6415,24621.0
2021-06-28 10:00:00,316.27,316.4,315.41,315.61,16059.0,297.7356,297.858,296.926,297.1143,16059.0
2021-06-28 10:10:00,315.66,316.0,315.15,315.15,68321.0,297.1614,297.4814,296.6813,296.6813,68321.0
2021-06-28 10:20:00,315.26,315.57,315.08,315.25,19222.0,296.7848,297.0766,296.6154,296.7754,19222.0
2021-06-28 10:30:00,315.24,315.26,314.82,315.08,14227.0,296.766,296.7848,296.3706,296.6154,14227.0
2021-06-28 10:40:00,315.06,315.35,314.92,315.0,32978.0,296.5965,296.8695,296.4647,296.54,32978.0
2021-06-28 10:50:00,315.0,315.14,314.94,314.98,23988.0,296.54,296.6718,296.4836,296.5212,23988.0
2021-06-28 11:00:00,314.98,314.98,314.3,314.5,15780.0,296.5212,296.5212,295.8811,296.0693,15780.0
2021-06-28 11:10:00,314.43,314.44,314.12,314.19,11444.0,296.0034,296.0129,295.7116,295.7775,11444.0
2021-06-28 11:20:00,314.15,314.37,313.86,313.91,12384.0,295.7399,295.947,295.4668,295.5139,12384.0
2021-06-28 11:30:00,313.87,313.99,313.71,313.96,7708.0,295.4763,295.5892,295.3256,295.561,7708.0
2021-06-28 11:40:00,313.95,314.28,313.89,314.01,10385.0,295.5516,295.8622,295.4951,295.6081,10385.0
2021-06-28 11:50:00,314.02,314.06,313.6,313.61,11968.0,295.6175,295.6551,295.2221,295.2315,11968.0
2021-06-28 12:00:00,313.7,314.13,313.64,314.07,9848.0,295.3162,295.721,295.2597,295.6645,9848.0
2021-06-28 12:10:00,314.12,314.31,313.83,313.95,14198.0,295.7116,295.8905,295.4386,295.5516,14198.0
2021-06-28 12:20:00,313.95,314.52,313.95,314.27,27521.0,295.5516,296.0882,295.5516,295.8528,27521.0
2021-06-28 12:30:00,314.27,314.6,314.27,314.41,20336.0,295.8528,296.1635,295.8528,295.9846,20336.0
2021-06-28 12:40:00,314.37,314.63,314.33,314.52,12873.0,295.947,296.1917,295.9093,296.0882,12873.0
2021-06-28 12:50:00,314.53,314.68,314.32,314.68,10499.0,296.0976,296.2388,295.8999,296.2388,10499.0
2021-06-28 13:00:00,314.67,315.04,314.49,315.0,12274.0,296.2294,296.5777,296.0599,296.54,12274.0
2021-06-28 13:10:00,314.98,315.07,314.86,315.05,13302.0,296.5212,296.6059,296.4082,296.5871,13302.0
2021-06-28 13:20:00,315.11,316.0,315.06,315.99,35314.0,296.6436,297.4814,296.5965,297.472,35314.0
2021-06-28 13:30:00,316.0,316.13,315.8,315.98,22565.0,297.4814,297.6038,297.2932,297.4626,22565.0
2021-06-28 13:40:00,316.01,316.05,315.54,315.96,22692.0,297.4909,297.5285,297.0484,297.4438,22692.0
2021-06-28 13:50:00,315.94,316.15,315.5,316.15,28532.0,297.425,297.6226,297.0107,297.6226,28532.0
2021-06-28 14:00:00,316.15,317.05,316.15,316.36,39934.0,297.6226,298.4699,297.6226,297.8203,39934.0
2021-06-28 14:10:00,316.29,316.4,315.65,315.65,10485.0,297.7544,297.858,297.1519,297.1519,10485.0
2021-06-28 14:20:00,315.61,315.75,314.84,315.02,18822.0,297.1143,297.2461,296.3894,296.5589,18822.0
2021-06-28 14:30:00,315.02,315.36,314.96,315.28,11752.0,296.5589,296.8789,296.5024,296.8036,11752.0
2021-06-28 14:40:00,315.32,315.48,314.7,315.09,13779.0,296.8413,296.9919,296.2576,296.6248,13779.0
2021-06-28 14:50:00,315.12,315.19,314.7,315.01,11410.0,296.653,296.7189,296.2576,296.5495,11410.0
2021-06-28 15:00:00,314.87,315.23,314.44,314.44,11724.0,296.4177,296.7566,296.0129,296.0129,11724.0
2021-06-28 15:10:00,314.52,314.75,314.0,314.47,29190.0,296.0882,296.3047,295.5986,296.0411,29190.0
2021-06-28 15:20:00,314.47,315.07,314.42,314.91,16598.0,296.0411,296.6059,295.994,296.4553,16598.0
2021-06-28 15:30:00,314.9,314.9,314.2,314.3,23872.0,296.4459,296.4459,295.7869,295.8811,23872.0
2021-06-28 15:40:00,314.35,314.52,314.1,314.14,41435.0,295.9281,296.0882,295.6928,295.7304,41435.0
2021-06-28 15:50:00,314.25,314.81,314.13,314.56,102770.0,295.834,296.3612,295.721,296.1258,102770.0
2021-06-29 09:30:00,314.32,316.55,314.31,315.89,31987.0,295.8999,297.9992,295.8905,297.3779,31987.0
2021-06-29 09:40:00,316.11,316.81,315.94,316.59,8316.0,297.585,298.244,297.425,298.0369,8316.0
2021-06-29 09:50:00,316.66,317.15,316.52,317.07,12270.0,298.1028,298.564,297.971,298.4887,12270.0
2021-06-29 10:00:00,317.08,318.34,316.91,317.72,21261.0,298.4981,299.6843,298.3381,299.1006,21261.0
2021-06-29 10:10:00,317.83,318.06,317.63,317.88,7736.0,299.2042,299.4207,299.0159,299.2513,7736.0
2021-06-29 10:20:00,317.88,318.08,317.11,317.31,8073.0,299.2513,299.4395,298.5264,298.7147,8073.0
2021-06-29 10:30:00,317.51,317.78,317.44,317.58,11411.0,298.9029,299.1571,298.8371,298.9688,11411.0
2021-06-29 10:40:00,317.56,317.58,317.19,317.47,10140.0,298.95,298.9688,298.6017,298.8653,10140.0
2021-06-29 10:50:00,317.55,317.84,317.52,317.6,7428.0,298.9406,299.2136,298.9124,298.9877,7428.0
2021-06-29 11:00:00,317.67,317.71,317.4,317.41,6645.0,299.0536,299.0912,298.7994,298.8088,6645.0
2021-06-29 11:10:00,317.49,317.49,317.07,317.37,15747.0,298.8841,298.8841,298.4887,298.7712,15747.0
2021-06-29 11:20:00,317.37,317.6,317.28,317.6,13040.0,298.7712,298.9877,298.6864,298.9877,13040.0
2021-06-29 11:30:00,317.55,317.55,317.23,317.38,8290.0,298.9406,298.9406,298.6394,298.7806,8290.0
2021-06-29 11:40:00,317.35,317.43,317.1,317.11,9017.0,298.7523,298.8276,298.517,298.5264,9017.0
2021-06-29 11:50:00,317.12,317.28,316.82,316.98,18285.0,298.5358,298.6864,298.2534,298.404,18285.0
2021-06-29 12:00:00,316.98,317.05,316.83,317.04,8090.0,298.404,298.4699,298.2628,298.4605,8090.0
2021-06-29 12:10:00,317.16,317.43,317.16,317.36,8744.0,298.5735,298.8276,298.5735,298.7617,8744.0
2021-06-29 12:20:00,317.39,317.63,317.35,317.49,9773.0,298.79,299.0159,298.7523,298.8841,9773.0
2021-06-29 12:30:00,317.49,317.58,317.41,317.54,5149.0,298.8841,298.9688,298.8088,298.9312,5149.0
2021-06-29 12:40:00,317.6,317.6,317.42,317.49,5525.0,298.9877,298.9877,298.8182,298.8841,5525.0
2021-06-29 12:50:00,317.54,317.7,317.37,317.52,13078.0,298.9312,299.0818,298.7712,298.9124,13078.0
2021-06-29 13:00:00,317.54,317.58,317.41,317.49,7369.0,298.9312,298.9688,298.8088,298.8841,7369.0
2021-06-29 13:10:00,317.53,317.86,317.49,317.71,8927.0,298.9218,299.2324,298.8841,299.0912,8927.0
2021-06-29 13:20:00,317.6,317.6,317.2,317.26,10057.0,298.9877,298.9877,298.6111,298.6676,10057.0
2021-06-29 13:30:00,317.3,317.34,316.76,316.88,16413.0,298.7053,298.7429,298.1969,298.3099,16413.0
2021-06-29 13:40:00,316.88,316.91,316.58,316.84,8916.0,298.3099,298.3381,298.0274,298.2722,8916.0
2021-06-29 13:50:00,316.84,317.54,316.82,317.51,13472.0,298.2722,298.9312,298.2534,298.9029,13472.0
2021-06-29 14:00:00,317.5,317.6,317.36,317.59,13668.0,298.8935,298.9877,298.7617,298.9783,13668.0
2021-06-29 14:10:00,317.63,317.75,317.48,317.48,6655.0,299.0159,299.1289,298.8747,298.8747,6655.0
2021-06-29 14:20:00,317.42,317.42,317.1,317.42,11425.0,298.8182,298.8182,298.517,298.8182,11425.0
2021-06-29 14:30:00,317.47,317.52,317.11,317.16,13285.0,298.8653,298.9124,298.5264,298.5735,13285.0
2021-06-29 14:40:00,317.12,317.64,317.1,317.64,12854.0,298.5358,299.0253,298.517,299.0253,12854.0
2021-06-29 14:50:00,317.61,317.62,317.02,317.48,11291.0,298.9971,299.0065,298.4417,298.8747,11291.0
2021-06-29 15:00:00,317.56,317.56,317.15,317.27,12466.0,298.95,298.95,298.564,298.677,12466.0
2021-06-29 15:10:00,317.27,317.81,317.26,317.8,13770.0,298.677,299.1854,298.6676,299.176,13770.0
2021-06-29 15:20:00,317.8,317.8,317.35,317.43,10580.0,299.176,299.176,298.7523,298.8276,10580.0
2021-06-29 15:30:00,317.37,317.67,317.19,317.54,17018.0,298.7712,299.0536,298.6017,298.9312,17018.0
2021-06-29 15:40:00,317.55,317.6,317.05,317.54,24099.0,298.9406,298.9877,298.4699,298.9312,24099.0
2021-06-29 15:50:00,317.54,317.79,317.41,317.54,77700.0,298.9312,299.1665,298.8088,298.9312,77700.0
2021-06-30 09:30:00,315.28,318.61,315.07,318.51,129114.0,296.8036,299.9385,296.6059,299.8443,129114.0
2021-06-30 09:40:00,318.23,318.79,317.26,317.41,25840.0,299.5808,300.1079,298.6676,298.8088,25840.0
2021-06-30 09:50:00,317.4,317.57,316.97,317.05,13363.0,298.7994,298.9594,298.3946,298.4699,13363.0
2021-06-30 10:00:00,317.3,317.98,317.21,317.73,14228.0,298.7053,299.3454,298.6205,299.1101,14228.0
2021-06-30 10:10:00,317.77,318.24,317.61,318.09,7782.0,299.1477,299.5902,298.9971,299.449,7782.0
2021-06-30 10:20:00,317.94,318.35,317.73,317.95,12241.0,299.3077,299.6937,299.1101,299.3172,12241.0
2021-06-30 10:30:00,318.07,318.63,318.03,318.21,10254.0,299.4301,299.9573,299.3925,299.5619,10254.0
2021-06-30 10:40:00,318.18,318.37,317.65,317.66,3825.0,299.5337,299.7125,299.0347,299.0442,3825.0
2021-06-30 10:50:00,317.78,318.11,317.39,317.39,25876.0,299.1571,299.4678,298.79,298.79,25876.0
2021-06-30 11:00:00,317.43,317.71,317.4,317.52,14407.0,298.8276,299.0912,298.7994,298.9124,14407.0
2021-06-30 11:10:00,317.49,317.85,317.49,317.84,5080.0,298.8841,299.223,298.8841,299.2136,5080.0
2021-06-30 11:20:00,317.78,318.09,317.78,317.85,3798.0,299.1571,299.449,299.1571,299.223,3798.0
2021-06-30 11:30:00,317.93,318.03,317.62,317.63,5543.0,299.2983,299.3925,299.0065,299.0159,5543.0
2021-06-30 11:40:00,317.59,317.87,317.48,317.74,12172.0,298.9783,299.2419,298.8747,299.1195,12172.0
2021-06-30 11:50:00,317.75,317.76,317.47,317.47,7039.0,299.1289,299.1383,298.8653,298.8653,7039.0
2021-06-30 12:00:00,317.49,317.58,317.22,317.23,10192.0,298.8841,298.9688,298.6299,298.6394,10192.0
2021-06-30 12:10:00,317.21,317.54,317.17,317.54,6154.0,298.6205,298.9312,298.5829,298.9312,6154.0
2021-06-30 12:20:00,317.51,317.54,317.38,317.38,5729.0,298.9029,298.9312,298.7806,298.7806,5729.0
2021-06-30 12:30:00,317.42,317.86,317.42,317.82,4715.0,298.8182,299.2324,298.8182,299.1948,4715.0
2021-06-30 12:40:00,317.76,317.76,317.35,317.35,5401.0,299.1383,299.1383,298.7523,298.7523,5401.0
2021-06-30 12:50:00,317.31,317.59,317.31,317.36,5763.0,298.7147,298.9783,298.7147,298.7617,5763.0
2021-06-30 13:00:00,317.39,317.61,317.35,317.52,6797.0,298.79,298.9971,298.7523,298.9124,6797.0
2021-06-30 13:10:00,317.49,317.55,317.42,317.51,6759.0,298.8841,298.9406,298.8182,298.9029,6759.0
2021-06-30 13:20:00,317.5,317.52,316.95,316.95,68766.0,298.8935,298.9124,298.3758,298.3758,68766.0
2021-06-30 13:30:00,316.95,317.22,316.77,317.21,6188.0,298.3758,298.6299,298.2063,298.6205,6188.0
2021-06-30 13:40:00,317.25,317.46,317.18,317.41,6035.0,298.6582,298.8559,298.5923,298.8088,6035.0
2021-06-30 13:50:00,317.37,317.57,317.22,317.57,4178.0,298.7712,298.9594,298.6299,298.9594,4178.0
2021-06-30 14:00:00,317.62,317.65,317.33,317.35,4187.0,299.0065,299.0347,298.7335,298.7523,4187.0
2021-06-30 14:10:00,317.3,317.47,317.2,317.38,5804.0,298.7053,298.8653,298.6111,298.7806,5804.0
2021-06-30 14:20:00,317.35,317.53,317.32,317.47,9707.0,298.7523,298.9218,298.7241,298.8653,9707.0
2021-06-30 14:30:00,317.47,317.76,317.43,317.69,7939.0,298.8653,299.1383,298.8276,299.0724,7939.0
2021-06-30 14:40:00,317.66,317.89,317.61,317.73,6216.0,299.0442,299.2607,298.9971,299.1101,6216.0
2021-06-30 14:50:00,317.73,317.74,317.45,317.48,5942.0,299.1101,299.1195,298.8465,298.8747,5942.0
2021-06-30 15:00:00,317.55,317.62,317.28,317.57,9951.0,298.9406,299.0065,298.6864,298.9594,9951.0
2021-06-30 15:10:00,317.6,317.78,317.5,317.66,5745.0,298.9877,299.1571,298.8935,299.0442,5745.0
2021-06-30 15:20:00,317.61,317.71,317.47,317.47,8601.0,298.9971,299.0912,298.8653,298.8653,8601.0
2021-06-30 15:30:00,317.49,317.83,317.47,317.75,10465.0,298.8841,299.2042,298.8653,299.1289,10465.0
2021-06-30 15:40:00,317.76,318.35,317.71,318.12,22424.0,299.1383,299.6937,299.0912,299.4772,22424.0
2021-06-30 15:50:00,318.04,318.38,317.73,317.87,70888.0,299.4019,299.722,299.1101,299.2419,70888.0
2021-07-01 09:30:00,319.8,320.0,318.22,319.6,43078.0,301.0587,301.247,299.5713,300.8705,43078.0
2021-07-01 09:40:00,319.6,320.26,319.24,319.25,37132.0,300.8705,301.4918,300.5316,300.541,37132.0
2021-07-01 09:50:00,319.02,319.38,318.68,318.82,15541.0,300.3245,300.6634,300.0044,300.1362,15541.0
2021-07-01 10:00:00,318.82,318.94,318.37,318.73,29929.0,300.1362,300.2491,299.7125,300.0515,29929.0
2021-07-01 10:10:00,318.67,319.0,318.09,318.41,27964.0,299.995,300.3056,299.449,299.7502,27964.0
2021-07-01 10:20:00,318.42,318.58,317.92,318.07,18843.0,299.7596,299.9102,299.2889,299.4301,18843.0
2021-07-01 10:30:00,318.07,318.16,317.26,317.36,13596.0,299.4301,299.5149,298.6676,298.7617,13596.0
2021-07-01 10:40:00,317.3,317.3,316.96,317.03,16965.0,298.7053,298.7053,298.3852,298.4511,16965.0
2021-07-01 10:50:00,317.08,317.36,316.72,316.78,13222.0,298.4981,298.7617,298.1592,298.2157,13222.0
2021-07-01 11:00:00,316.85,316.95,316.69,316.94,12752.0,298.2816,298.3758,298.131,298.3664,12752.0
2021-07-01 11:10:00,316.89,316.89,316.29,316.32,10766.0,298.3193,298.3193,297.7544,297.7827,10766.0
2021-07-01 11:20:00,316.31,316.38,316.12,316.19,6018.0,297.7733,297.8392,297.5944,297.6603,6018.0
2021-07-01 11:30:00,316.22,316.46,316.08,316.39,8313.0,297.6885,297.9145,297.5568,297.8486,8313.0
2021-07-01 11:40:00,316.46,316.59,316.15,316.16,5759.0,297.9145,298.0369,297.6226,297.6321,5759.0
2021-07-01 11:50:00,316.1,316.63,315.93,315.93,16017.0,297.5756,298.0745,297.4155,297.4155,16017.0
2021-07-01 12:00:00,315.93,316.22,315.87,316.14,11558.0,297.4155,297.6885,297.3591,297.6132,11558.0
2021-07-01 12:10:00,316.03,316.13,315.87,315.87,15212.0,297.5097,297.6038,297.3591,297.3591,15212.0
2021-07-01 12:20:00,315.89,316.27,315.86,316.16,13031.0,297.3779,297.7356,297.3496,297.6321,13031.0
2021-07-01 12:30:00,316.21,316.62,316.21,316.45,12049.0,297.6791,298.0651,297.6791,297.9051,12049.0
2021-07-01 12:40:00,316.36,316.36,316.18,316.25,7719.0,297.8203,297.8203,297.6509,297.7168,7719.0
2021-07-01 12:50:00,316.26,316.27,316.06,316.06,9096.0,297.7262,297.7356,297.5379,297.5379,9096.0
2021-07-01 13:00:00,316.08,316.1,315.92,316.04,6191.0,297.5568,297.5756,297.4061,297.5191,6191.0
2021-07-01 13:10:00,316.02,316.46,315.92,316.45,59516.0,297.5003,297.9145,297.4061,297.9051,59516.0
2021-07-01 13:20:00,316.44,316.5,316.19,316.28,16680.0,297.8957,297.9521,297.6603,297.745,16680.0
2021-07-01 13:30:00,316.36,316.48,316.16,316.43,13765.0,297.8203,297.9333,297.6321,297.8862,13765.0
2021-07-01 13:40:00,316.56,317.38,316.42,317.38,34559.0,298.0086,298.7806,297.8768,298.7806,34559.0
2021-07-01 13:50:00,317.26,317.3,316.98,317.11,16209.0,298.6676,298.7053,298.404,298.5264,16209.0
2021-07-01 14:00:00,317.1,317.15,316.92,317.0,10898.0,298.517,298.564,298.3475,298.4228,10898.0
2021-07-01 14:10:00,316.92,317.02,316.64,316.9,11473.0,298.3475,298.4417,298.0839,298.3287,11473.0
2021-07-01 14:20:00,316.92,317.0,316.78,316.96,7063.0,298.3475,298.4228,298.2157,298.3852,7063.0
2021-07-01 14:30:00,316.98,317.0,316.46,316.55,9730.0,298.404,298.4228,297.9145,297.9992,9730.0
2021-07-01 14:40:00,316.59,316.59,316.44,316.48,5580.0,298.0369,298.0369,297.8957,297.9333,5580.0
2021-07-01 14:50:00,316.46,316.79,316.46,316.78,11058.0,297.9145,298.2251,297.9145,298.2157,11058.0
2021-07-01 15:00:00,316.81,317.3,316.79,317.29,9606.0,298.244,298.7053,298.2251,298.6958,9606.0
2021-07-01 15:10:00,317.24,317.26,316.89,317.02,16693.0,298.6488,298.6676,298.3193,298.4417,16693.0
2021-07-01 15:20:00,317.02,317.03,316.8,316.82,25905.0,298.4417,298.4511,298.2346,298.2534,25905.0
2021-07-01 15:30:00,316.85,316.9,316.53,316.76,14722.0,298.2816,298.3287,297.9804,298.1969,14722.0
2021-07-01 15:40:00,316.74,317.07,316.49,316.99,22634.0,298.1781,298.4887,297.9427,298.4134,22634.0
2021-07-01 15:50:00,317.01,317.21,316.82,317.07,121835.0,298.4322,298.6205,298.2534,298.4887,121835.0
2021-07-02 09:30:00,317.57,317.57,316.32,316.61,14184.0,298.9594,298.9594,297.7827,298.0557,14184.0
2021-07-02 09:40:00,316.55,317.07,316.47,316.77,9449.0,297.9992,298.4887,297.9239,298.2063,9449.0
2021-07-02 09:50:00,316.75,316.89,316.47,316.63,5823.0,298.1875,298.3193,297.9239,298.0745,5823.0
2021-07-02 10:00:00,316.55,317.09,316.39,316.47,11025.0,297.9992,298.5076,297.8486,297.9239,11025.0
2021-07-02 10:10:00,316.56,317.24,316.4,316.73,15002.0,298.0086,298.6488,297.858,298.1687,15002.0
2021-07-02 10:20:00,316.87,316.94,316.71,316.8,43217.0,298.3005,298.3664,298.1498,298.2346,43217.0
2021-07-02 10:30:00,316.84,317.21,316.78,317.07,26535.0,298.2722,298.6205,298.2157,298.4887,26535.0
2021-07-02 10:40:00,317.1,318.06,317.01,317.79,11260.0,298.517,299.4207,298.4322,299.1665,11260.0
2021-07-02 10:50:00,317.92,318.1,317.67,317.67,4118.0,299.2889,299.4584,299.0536,299.0536,4118.0
2021-07-02 11:00:00,317.83,317.83,317.54,317.6,4234.0,299.2042,299.2042,298.9312,298.9877,4234.0
2021-07-02 11:10:00,317.67,317.81,317.58,317.63,2674.0,299.0536,299.1854,298.9688,299.0159,2674.0
2021-07-02 11:20:00,317.68,317.85,317.5,317.58,5264.0,299.063,299.223,298.8935,298.9688,5264.0
2021-07-02 11:30:00,317.66,317.81,317.45,317.77,3112.0,299.0442,299.1854,298.8465,299.1477,3112.0
2021-07-02 11:40:00,317.75,317.75,317.57,317.57,2833.0,299.1289,299.1289,298.9594,298.9594,2833.0
2021-07-02 11:50:00,317.63,317.76,317.55,317.76,2426.0,299.0159,299.1383,298.9406,299.1383,2426.0
2021-07-02 12:00:00,317.71,317.79,317.68,317.71,2266.0,299.0912,299.1665,299.063,299.0912,2266.0
2021-07-02 12:10:00,317.69,317.76,317.46,317.72,3703.0,299.0724,299.1383,298.8559,299.1006,3703.0
2021-07-02 12:20:00,317.69,317.69,317.44,317.53,2541.0,299.0724,299.0724,298.8371,298.9218,2541.0
2021-07-02 12:30:00,317.49,317.7,317.41,317.58,2433.0,298.8841,299.0818,298.8088,298.9688,2433.0
2021-07-02 12:40:00,317.48,317.68,317.48,317.63,2273.0,298.8747,299.063,298.8747,299.0159,2273.0
2021-07-02 12:50:00,317.77,317.93,317.66,317.93,1663.0,299.1477,299.2983,299.0442,299.2983,1663.0
2021-07-02 13:00:00,317.9,318.13,317.88,317.97,3162.0,299.2701,299.4866,299.2513,299.336,3162.0
2021-07-02 13:10:00,317.9,318.16,317.82,317.82,3583.0,299.2701,299.5149,299.1948,299.1948,3583.0
2021-07-02 13:20:00,317.76,317.86,317.52,317.55,4592.0,299.1383,299.2324,298.9124,298.9406,4592.0
2021-07-02 13:30:00,317.58,317.67,317.44,317.64,2575.0,298.9688,299.0536,298.8371,299.0253,2575.0
2021-07-02 13:40:00,317.69,317.9,317.58,317.75,2229.0,299.0724,299.2701,298.9688,299.1289,2229.0
2021-07-02 13:50:00,317.87,317.87,317.71,317.76,1951.0,299.2419,299.2419,299.0912,299.1383,1951.0
2021-07-02 14:00:00,317.91,318.29,317.87,318.22,6322.0,299.2795,299.6372,299.2419,299.5713,6322.0
2021-07-02 14:10:00,318.2,318.28,318.02,318.16,4316.0,299.5525,299.6278,299.3831,299.5149,4316.0
2021-07-02 14:20:00,318.16,318.38,318.13,318.32,3198.0,299.5149,299.722,299.4866,299.6655,3198.0
2021-07-02 14:30:00,318.38,318.56,318.33,318.51,2057.0,299.722,299.8914,299.6749,299.8443,2057.0
2021-07-02 14:40:00,318.59,318.8,318.53,318.8,6784.0,299.9197,300.1174,299.8632,300.1174,6784.0
2021-07-02 14:50:00,318.82,318.82,318.67,318.73,3061.0,300.1362,300.1362,299.995,300.0515,3061.0
2021-07-02 15:00:00,318.68,318.93,318.52,318.92,4322.0,300.0044,300.2397,299.8538,300.2303,4322.0
2021-07-02 15:10:00,318.82,318.86,318.53,318.53,4449.0,300.1362,300.1738,299.8632,299.8632,4449.0
2021-07-02 15:20:00,318.55,318.61,318.12,318.12,7937.0,299.882,299.9385,299.4772,299.4772,7937.0
2021-07-02 15:30:00,318.11,318.44,318.06,318.41,5063.0,299.4678,299.7784,299.4207,299.7502,5063.0
2021-07-02 15:40:00,318.46,318.46,318.17,318.26,13196.0,299.7973,299.7973,299.5243,299.609,13196.0
2021-07-02 15:50:00,318.14,318.29,317.37,317.56,52514.0,299.496,299.6372,298.7712,298.95,52514.0
2021-07-06 09:30:00,317.43,318.46,316.84,318.06,36804.0,298.8276,299.7973,298.2722,299.4207,36804.0
2021-07-06 09:40:00,318.2,319.13,317.93,318.96,10558.0,299.5525,300.428,299.2983,300.268,10558.0
2021-07-06 09:50:00,318.79,319.45,318.79,319.25,7454.0,300.1079,300.7293,300.1079,300.541,7454.0
2021-07-06 10:00:00,319.24,319.38,318.53,318.87,13114.0,300.5316,300.6634,299.8632,300.1832,13114.0
2021-07-06 10:10:00,318.58,318.91,318.13,318.48,7748.0,299.9102,300.2209,299.4866,299.8161,7748.0
2021-07-06 10:20:00,318.38,319.1,317.93,318.77,8603.0,299.722,300.3998,299.2983,300.0891,8603.0
2021-07-06 10:30:00,318.68,318.91,318.24,318.79,11920.0,300.0044,300.2209,299.5902,300.1079,11920.0
2021-07-06 10:40:00,318.81,318.84,318.31,318.45,5051.0,300.1268,300.155,299.6561,299.7879,5051.0
2021-07-06 10:50:00,318.35,318.68,318.21,318.61,3300.0,299.6937,300.0044,299.5619,299.9385,3300.0
2021-07-06 11:00:00,318.44,318.71,318.41,318.63,5829.0,299.7784,300.0326,299.7502,299.9573,5829.0
2021-07-06 11:10:00,318.54,319.09,318.54,318.83,5958.0,299.8726,300.3904,299.8726,300.1456,5958.0
2021-07-06 11:20:00,319.12,319.34,318.7,319.03,4584.0,300.4186,300.6257,300.0232,300.3339,4584.0
2021-07-06 11:30:00,319.02,319.62,318.93,319.58,1790.0,300.3245,300.8893,300.2397,300.8516,1790.0
2021-07-06 11:40:00,319.59,319.88,318.92,319.14,6812.0,300.8611,301.1341,300.2303,300.4374,6812.0
2021-07-06 11:50:00,319.13,319.33,318.9,319.28,4594.0,300.428,300.6163,300.2115,300.5692,4594.0
2021-07-06 12:00:00,319.28,319.9,319.1,319.72,12643.0,300.5692,301.1529,300.3998,300.9834,12643.0
2021-07-06 12:10:00,319.67,319.98,319.5,319.53,15965.0,300.9364,301.2282,300.7763,300.8046,15965.0
2021-07-06 12:20:00,319.59,320.43,319.59,320.39,10865.0,300.8611,301.6518,300.8611,301.6142,10865.0
2021-07-06 12:30:00,320.34,320.34,319.79,319.82,7434.0,301.5671,301.5671,301.0493,301.0776,7434.0
2021-07-06 12:40:00,319.87,319.9,319.57,319.76,5568.0,301.1246,301.1529,300.8422,301.0211,5568.0
2021-07-06 12:50:00,319.79,320.01,319.42,319.75,4743.0,301.0493,301.2564,300.701,301.0117,4743.0
2021-07-06 13:00:00,319.68,319.77,319.45,319.49,7905.0,300.9458,301.0305,300.7293,300.7669,7905.0
2021-07-06 13:10:00,319.48,319.67,319.43,319.43,10171.0,300.7575,300.9364,300.7104,300.7104,10171.0
2021-07-06 13:20:00,319.41,319.54,318.34,318.34,9156.0,300.6916,300.814,299.6843,299.6843,9156.0
2021-07-06 13:30:00,318.42,318.83,318.27,318.8,3460.0,299.7596,300.1456,299.6184,300.1174,3460.0
2021-07-06 13:40:00,319.01,319.18,318.9,319.09,4601.0,300.315,300.4751,300.2115,300.3904,4601.0
2021-07-06 13:50:00,319.21,319.28,319.0,319.0,2624.0,300.5033,300.5692,300.3056,300.3056,2624.0
2021-07-06 14:00:00,319.03,319.32,319.01,319.21,6130.0,300.3339,300.6069,300.315,300.5033,6130.0
2021-07-06 14:10:00,319.27,319.74,319.02,319.05,13112.0,300.5598,301.0023,300.3245,300.3527,13112.0
2021-07-06 14:20:00,319.09,319.24,318.91,319.24,2848.0,300.3904,300.5316,300.2209,300.5316,2848.0
2021-07-06 14:30:00,319.28,319.46,319.1,319.23,3492.0,300.5692,300.7387,300.3998,300.5222,3492.0
2021-07-06 14:40:00,319.13,319.32,318.93,319.31,6476.0,300.428,300.6069,300.2397,300.5975,6476.0
2021-07-06 14:50:00,319.35,319.48,319.22,319.41,6544.0,300.6351,300.7575,300.5127,300.6916,6544.0
2021-07-06 15:00:00,319.4,319.77,319.32,319.77,6172.0,300.6822,301.0305,300.6069,301.0305,6172.0
2021-07-06 15:10:00,319.78,320.02,319.63,320.02,8609.0,301.0399,301.2659,300.8987,301.2659,8609.0
2021-07-06 15:20:00,320.01,320.25,319.81,320.12,11996.0,301.2564,301.4824,301.0682,301.36,11996.0
2021-07-06 15:30:00,320.08,320.19,319.99,320.18,12744.0,301.3223,301.4259,301.2376,301.4165,12744.0
2021-07-06 15:40:00,320.15,320.31,319.32,319.32,24950.0,301.3882,301.5389,300.6069,300.6069,24950.0
2021-07-06 15:50:00,319.59,319.68,318.56,319.04,76977.0,300.8611,300.9458,299.8914,300.3433,76977.0
2021-07-07 09:30:00,320.21,321.56,319.53,321.42,19353.0,301.4447,302.7156,300.8046,302.5838,19353.0
2021-07-07 09:40:00,321.68,321.9,320.8,321.19,10157.0,302.8286,303.0357,302.0001,302.3673,10157.0
2021-07-07 09:50:00,321.21,321.6,321.12,321.6,7745.0,302.3861,302.7533,302.3014,302.7533,7745.0
2021-07-07 10:00:00,321.52,321.61,320.39,320.48,6501.0,302.678,302.7627,301.6142,301.6989,6501.0
2021-07-07 10:10:00,320.72,320.99,320.63,320.99,4033.0,301.9248,302.179,301.8401,302.179,4033.0
2021-07-07 10:20:00,320.94,321.19,320.43,320.43,6719.0,302.1319,302.3673,301.6518,301.6518,6719.0
2021-07-07 10:30:00,320.44,320.95,319.79,320.06,9159.0,301.6612,302.1414,301.0493,301.3035,9159.0
2021-07-07 10:40:00,319.78,320.24,319.13,320.19,12669.0,301.0399,301.473,300.428,301.4259,12669.0
2021-07-07 10:50:00,320.18,320.28,319.75,320.13,8119.0,301.4165,301.5106,301.0117,301.3694,8119.0
2021-07-07 11:00:00,320.15,320.31,319.93,320.24,4352.0,301.3882,301.5389,301.1811,301.473,4352.0
2021-07-07 11:10:00,320.08,321.07,320.08,320.73,7028.0,301.3223,302.2543,301.3223,301.9342,7028.0
2021-07-07 11:20:00,320.76,320.98,320.65,320.89,8374.0,301.9625,302.1696,301.8589,302.0849,8374.0
2021-07-07 11:30:00,320.88,320.89,320.6,320.85,4309.0,302.0755,302.0849,301.8119,302.0472,4309.0
2021-07-07 11:40:00,320.76,321.5,320.58,321.5,8060.0,301.9625,302.6591,301.793,302.6591,8060.0
2021-07-07 11:50:00,321.54,321.54,320.69,320.74,7669.0,302.6968,302.6968,301.8966,301.9437,7669.0
2021-07-07 12:00:00,320.86,321.25,320.86,321.19,5980.0,302.0566,302.4238,302.0566,302.3673,5980.0
2021-07-07 12:10:00,321.19,321.19,320.76,320.77,9466.0,302.3673,302.3673,301.9625,301.9719,9466.0
2021-07-07 12:20:00,320.76,320.79,320.43,320.44,3361.0,301.9625,301.9907,301.6518,301.6612,3361.0
2021-07-07 12:30:00,320.4,321.14,320.36,320.88,8310.0,301.6236,302.3202,301.5859,302.0755,8310.0
2021-07-07 12:40:00,320.8,320.89,320.54,320.86,5515.0,302.0001,302.0849,301.7554,302.0566,5515.0
2021-07-07 12:50:00,320.81,321.1,320.78,320.85,4288.0,302.0096,302.2826,301.9813,302.0472,4288.0
2021-07-07 13:00:00,320.75,320.8,320.51,320.51,4701.0,301.9531,302.0001,301.7271,301.7271,4701.0
2021-07-07 13:10:00,320.41,320.64,320.34,320.47,6961.0,301.633,301.8495,301.5671,301.6895,6961.0
2021-07-07 13:20:00,320.46,320.6,320.35,320.56,5572.0,301.6801,301.8119,301.5765,301.7742,5572.0
2021-07-07 13:30:00,320.48,320.52,320.22,320.38,5778.0,301.6989,301.7366,301.4541,301.6048,5778.0
2021-07-07 13:40:00,320.33,320.87,320.25,320.61,5126.0,301.5577,302.066,301.4824,301.8213,5126.0
2021-07-07 13:50:00,320.72,320.75,320.37,320.48,3713.0,301.9248,301.9531,301.5953,301.6989,3713.0
2021-07-07 14:00:00,320.48,321.08,320.35,320.67,6844.0,301.6989,302.2637,301.5765,301.8778,6844.0
2021-07-07 14:10:00,320.62,320.64,320.24,320.49,4003.0,301.8307,301.8495,301.473,301.7083,4003.0
2021-07-07 14:20:00,320.52,320.52,320.13,320.3,2417.0,301.7366,301.7366,301.3694,301.5294,2417.0
2021-07-07 14:30:00,320.29,320.3,319.59,319.63,4121.0,301.52,301.5294,300.8611,300.8987,4121.0
2021-07-07 14:40:00,319.53,319.86,319.52,319.86,4095.0,300.8046,301.1152,300.7952,301.1152,4095.0
2021-07-07 14:50:00,319.86,320.13,319.86,319.97,3921.0,301.1152,301.3694,301.1152,301.2188,3921.0
2021-07-07 15:00:00,320.03,320.11,319.8,320.06,5706.0,301.2753,301.3506,301.0587,301.3035,5706.0
2021-07-07 15:10:00,320.05,320.05,319.11,319.21,13204.0,301.2941,301.2941,300.4092,300.5033,13204.0
2021-07-07 15:20:00,319.18,319.6,318.9,319.1,18488.0,300.4751,300.8705,300.2115,300.3998,18488.0
2021-07-07 15:30:00,319.09,319.85,319.08,319.85,12306.0,300.3904,301.1058,300.3809,301.1058,12306.0
2021-07-07 15:40:00,319.81,319.81,319.46,319.61,15885.0,301.0682,301.0682,300.7387,300.8799,15885.0
2021-07-07 15:50:00,319.59,319.84,319.04,319.21,60065.0,300.8611,301.0964,300.3433,300.5033,60065.0
2021-07-08 09:30:00,314.71,314.87,311.95,311.97,71937.0,296.267,296.4177,293.6688,293.6876,71937.0
2021-07-08 09:40:00,311.82,312.33,309.37,310.39,58094.0,293.5464,294.0265,291.24,292.2002,58094.0
2021-07-08 09:50:00,310.64,311.8,309.71,311.42,32811.0,292.4356,293.5276,291.5601,293.1698,32811.0
2021-07-08 10:00:00,311.35,311.58,309.42,309.55,33805.0,293.1039,293.3205,291.287,291.4094,33805.0
2021-07-08 10:10:00,309.38,309.59,308.43,308.49,31231.0,291.2494,291.4471,290.3551,290.4115,31231.0
2021-07-08 10:20:00,308.35,309.54,307.85,309.43,23335.0,290.2798,291.4,289.8091,291.2965,23335.0
2021-07-08 10:30:00,309.54,309.65,308.32,309.14,32304.0,291.4,291.5036,290.2515,291.0235,32304.0
2021-07-08 10:40:00,309.16,309.35,308.61,309.2,18567.0,291.0423,291.2211,290.5245,291.0799,18567.0
2021-07-08 10:50:00,309.28,309.71,308.94,309.13,15653.0,291.1553,291.5601,290.8352,291.014,15653.0
2021-07-08 11:00:00,309.14,310.11,309.14,310.11,19048.0,291.0235,291.9366,291.0235,291.9366,19048.0
2021-07-08 11:10:00,310.0,310.12,309.41,309.74,20854.0,291.8331,291.946,291.2776,291.5883,20854.0
2021-07-08 11:20:00,309.84,310.11,309.52,309.82,23404.0,291.6824,291.9366,291.3812,291.6636,23404.0
2021-07-08 11:30:00,309.82,309.91,309.02,309.47,15215.0,291.6636,291.7483,290.9105,291.3341,15215.0
2021-07-08 11:40:00,309.44,309.74,309.26,309.74,12166.0,291.3059,291.5883,291.1364,291.5883,12166.0
2021-07-08 11:50:00,309.7,310.13,309.46,309.82,19104.0,291.5506,291.9554,291.3247,291.6636,19104.0
2021-07-08 12:00:00,309.81,310.37,309.81,310.31,14424.0,291.6542,292.1814,291.6542,292.1249,14424.0
2021-07-08 12:10:00,310.29,310.58,309.76,310.23,22075.0,292.1061,292.3791,291.6071,292.0496,22075.0
2021-07-08 12:20:00,310.3,310.75,310.19,310.73,23343.0,292.1155,292.5391,292.0119,292.5203,23343.0
2021-07-08 12:30:00,310.74,311.84,310.65,311.79,10013.0,292.5297,293.5652,292.445,293.5182,10013.0
2021-07-08 12:40:00,311.79,312.22,311.54,312.17,12055.0,293.5182,293.923,293.2828,293.8759,12055.0
2021-07-08 12:50:00,312.16,312.56,312.0,312.26,16061.0,293.8665,294.243,293.7159,293.9606,16061.0
2021-07-08 13:00:00,312.29,313.07,312.29,313.06,13880.0,293.9889,294.7231,293.9889,294.7137,13880.0
2021-07-08 13:10:00,313.02,313.34,312.74,313.25,16573.0,294.6761,294.9773,294.4125,294.8926,16573.0
2021-07-08 13:20:00,313.32,313.51,312.92,313.5,8949.0,294.9585,295.1374,294.5819,295.1279,8949.0
2021-07-08 13:30:00,313.52,313.65,312.75,312.94,10278.0,295.1468,295.2692,294.4219,294.6008,10278.0
2021-07-08 13:40:00,313.0,313.86,312.99,313.77,6963.0,294.6572,295.4668,294.6478,295.3821,6963.0
2021-07-08 13:50:00,313.7,313.85,313.23,313.23,11582.0,295.3162,295.4574,294.8738,294.8738,11582.0
2021-07-08 14:00:00,313.26,313.26,312.57,312.6,10920.0,294.902,294.902,294.2524,294.2807,10920.0
2021-07-08 14:10:00,312.61,313.24,312.57,312.57,5697.0,294.2901,294.8832,294.2524,294.2524,5697.0
2021-07-08 14:20:00,312.68,313.0,312.59,312.93,10048.0,294.356,294.6572,294.2713,294.5914,10048.0
2021-07-08 14:30:00,312.86,313.32,312.67,313.14,13674.0,294.5255,294.9585,294.3466,294.789,13674.0
2021-07-08 14:40:00,313.08,313.45,313.02,313.31,16062.0,294.7326,295.0809,294.6761,294.9491,16062.0
2021-07-08 14:50:00,313.28,313.62,313.09,313.1,8629.0,294.9208,295.2409,294.742,294.7514,8629.0
2021-07-08 15:00:00,313.07,313.55,313.07,313.26,11396.0,294.7231,295.175,294.7231,294.902,11396.0
2021-07-08 15:10:00,313.27,313.4,312.67,312.72,11266.0,294.9114,295.0338,294.3466,294.3937,11266.0
2021-07-08 15:20:00,312.75,313.15,312.63,312.75,10265.0,294.4219,294.7985,294.3089,294.4219,10265.0
2021-07-08 15:30:00,312.8,313.62,312.72,313.31,10914.0,294.469,295.2409,294.3937,294.9491,10914.0
2021-07-08 15:40:00,313.21,313.21,312.78,312.79,25416.0,294.8549,294.8549,294.4501,294.4596,25416.0
2021-07-08 15:50:00,312.49,313.65,312.48,313.58,64837.0,294.1771,295.2692,294.1677,295.2033,64837.0
2021-07-09 09:30:00,314.86,315.5,313.62,314.64,21877.0,296.4082,297.0107,295.2409,296.2011,21877.0
2021-07-09 09:40:00,314.98,315.37,314.65,315.14,8012.0,296.5212,296.8884,296.2106,296.6718,8012.0
2021-07-09 09:50:00,314.78,315.0,314.27,314.94,9073.0,296.3329,296.54,295.8528,296.4836,9073.0
2021-07-09 10:00:00,315.02,316.58,315.02,316.28,7293.0,296.5589,298.0274,296.5589,297.745,7293.0
2021-07-09 10:10:00,316.16,316.57,315.98,316.55,5808.0,297.6321,298.018,297.4626,297.9992,5808.0
2021-07-09 10:20:00,316.54,316.85,316.46,316.61,6388.0,297.9898,298.2816,297.9145,298.0557,6388.0
2021-07-09 10:30:00,316.5,316.62,316.22,316.23,5013.0,297.9521,298.0651,297.6885,297.698,5013.0
2021-07-09 10:40:00,316.29,316.29,316.09,316.26,3383.0,297.7544,297.7544,297.5662,297.7262,3383.0
2021-07-09 10:50:00,316.3,316.7,316.13,316.62,4277.0,297.7639,298.1404,297.6038,298.0651,4277.0
2021-07-09 11:00:00,316.57,317.1,316.57,317.1,17722.0,298.018,298.517,298.018,298.517,17722.0
2021-07-09 11:10:00,317.04,317.21,316.83,316.83,4273.0,298.4605,298.6205,298.2628,298.2628,4273.0
2021-07-09 11:20:00,316.97,317.77,316.97,317.47,11406.0,298.3946,299.1477,298.3946,298.8653,11406.0
2021-07-09 11:30:00,317.57,318.09,317.57,317.71,9062.0,298.9594,299.449,298.9594,299.0912,9062.0
2021-07-09 11:40:00,317.63,317.67,317.22,317.54,4765.0,299.0159,299.0536,298.6299,298.9312,4765.0
2021-07-09 11:50:00,317.45,317.45,316.93,317.0,6441.0,298.8465,298.8465,298.3569,298.4228,6441.0
2021-07-09 12:00:00,317.09,317.29,316.93,317.09,10154.0,298.5076,298.6958,298.3569,298.5076,10154.0
2021-07-09 12:10:00,317.06,317.48,317.06,317.22,6694.0,298.4793,298.8747,298.4793,298.6299,6694.0
2021-07-09 12:20:00,317.19,317.38,316.97,317.01,3977.0,298.6017,298.7806,298.3946,298.4322,3977.0
2021-07-09 12:30:00,317.11,317.34,317.11,317.26,3441.0,298.5264,298.7429,298.5264,298.6676,3441.0
2021-07-09 12:40:00,317.3,317.5,317.09,317.09,5406.0,298.7053,298.8935,298.5076,298.5076,5406.0
2021-07-09 12:50:00,317.11,317.22,316.93,316.94,7089.0,298.5264,298.6299,298.3569,298.3664,7089.0
2021-07-09 13:00:00,317.07,317.26,316.95,316.95,4929.0,298.4887,298.6676,298.3758,298.3758,4929.0
2021-07-09 13:10:00,316.99,317.23,316.93,317.23,5210.0,298.4134,298.6394,298.3569,298.6394,5210.0
2021-07-09 13:20:00,317.24,317.7,317.17,317.7,3581.0,298.6488,299.0818,298.5829,299.0818,3581.0
2021-07-09 13:30:00,317.68,317.79,317.58,317.77,2329.0,299.063,299.1665,298.9688,299.1477,2329.0
2021-07-09 13:40:00,317.76,317.9,317.71,317.82,4001.0,299.1383,299.2701,299.0912,299.1948,4001.0
2021-07-09 13:50:00,317.81,317.85,317.6,317.63,2760.0,299.1854,299.223,298.9877,299.0159,2760.0
2021-07-09 14:00:00,317.67,317.85,317.64,317.66,3000.0,299.0536,299.223,299.0253,299.0442,3000.0
2021-07-09 14:10:00,317.69,317.93,317.58,317.85,2505.0,299.0724,299.2983,298.9688,299.223,2505.0
2021-07-09 14:20:00,317.85,317.86,317.63,317.8,2564.0,299.223,299.2324,299.0159,299.176,2564.0
2021-07-09 14:30:00,317.77,317.8,317.5,317.76,2703.0,299.1477,299.176,298.8935,299.1383,2703.0
2021-07-09 14:40:00,317.82,317.93,317.73,317.84,2617.0,299.1948,299.2983,299.1101,299.2136,2617.0
2021-07-09 14:50:00,317.8,317.85,317.71,317.84,2832.0,299.176,299.223,299.0912,299.2136,2832.0
2021-07-09 15:00:00,317.81,317.85,317.67,317.71,2686.0,299.1854,299.223,299.0536,299.0912,2686.0
2021-07-09 15:10:00,317.74,317.95,317.66,317.94,4695.0,299.1195,299.3172,299.0442,299.3077,4695.0
2021-07-09 15:20:00,317.91,317.96,317.62,317.64,6928.0,299.2795,299.3266,299.0065,299.0253,6928.0
2021-07-09 15:30:00,317.62,317.67,317.49,317.58,7589.0,299.0065,299.0536,298.8841,298.9688,7589.0
2021-07-09 15:40:00,317.63,317.78,317.51,317.72,7947.0,299.0159,299.1571,298.9029,299.1006,7947.0
2021-07-09 15:50:00,317.8,317.88,317.55,317.87,33835.0,299.176,299.2513,298.9406,299.2419,33835.0
2021-07-12 09:30:00,317.23,318.21,316.81,317.86,54791.0,298.6394,299.5619,298.244,299.2324,54791.0
2021-07-12 09:40:00,317.47,318.39,317.37,318.28,9095.0,298.8653,299.7314,298.7712,299.6278,9095.0
2021-07-12 09:50:00,318.28,319.15,318.09,319.1,8788.0,299.6278,300.4468,299.449,300.3998,8788.0
2021-07-12 10:00:00,319.29,319.87,319.08,319.85,13486.0,300.5786,301.1246,300.3809,301.1058,13486.0
2021-07-12 10:10:00,319.85,320.74,319.73,320.63,29200.0,301.1058,301.9437,300.9928,301.8401,29200.0
2021-07-12 10:20:00,320.73,320.76,320.19,320.62,14208.0,301.9342,301.9625,301.4259,301.8307,14208.0
2021-07-12 10:30:00,320.64,321.29,320.58,321.03,8116.0,301.8495,302.4614,301.793,302.2167,8116.0
2021-07-12 10:40:00,320.95,321.35,320.86,320.91,7045.0,302.1414,302.5179,302.0566,302.1037,7045.0
2021-07-12 10:50:00,320.91,321.09,320.81,320.81,6920.0,302.1037,302.2731,302.0096,302.0096,6920.0
2021-07-12 11:00:00,320.66,320.66,320.18,320.24,7334.0,301.8683,301.8683,301.4165,301.473,7334.0
2021-07-12 11:10:00,320.24,320.29,320.08,320.27,7424.0,301.473,301.52,301.3223,301.5012,7424.0
2021-07-12 11:20:00,320.26,320.7,320.25,320.63,10530.0,301.4918,301.906,301.4824,301.8401,10530.0
2021-07-12 11:30:00,320.63,321.21,320.56,320.74,6988.0,301.8401,302.3861,301.7742,301.9437,6988.0
2021-07-12 11:40:00,320.67,321.0,320.54,320.62,7899.0,301.8778,302.1884,301.7554,301.8307,7899.0
2021-07-12 11:50:00,320.65,321.03,320.64,320.88,6208.0,301.8589,302.2167,301.8495,302.0755,6208.0
2021-07-12 12:00:00,321.06,321.44,321.04,321.06,6174.0,302.2449,302.6026,302.2261,302.2449,6174.0
2021-07-12 12:10:00,321.09,321.39,320.97,321.34,3458.0,302.2731,302.5556,302.1602,302.5085,3458.0
2021-07-12 12:20:00,321.25,321.61,321.13,321.61,7753.0,302.4238,302.7627,302.3108,302.7627,7753.0
2021-07-12 12:30:00,321.51,321.68,321.29,321.68,8136.0,302.6685,302.8286,302.4614,302.8286,8136.0
2021-07-12 12:40:00,321.63,322.0,321.22,322.0,12177.0,302.7815,303.1298,302.3955,303.1298,12177.0
2021-07-12 12:50:00,322.07,322.22,321.89,322.02,17972.0,303.1957,303.3369,303.0263,303.1486,17972.0
2021-07-12 13:00:00,321.97,321.99,321.3,321.34,3430.0,303.1016,303.1204,302.4708,302.5085,3430.0
2021-07-12 13:10:00,321.36,321.66,321.35,321.48,6352.0,302.5273,302.8097,302.5179,302.6403,6352.0
2021-07-12 13:20:00,321.42,321.43,320.85,320.96,6091.0,302.5838,302.5932,302.0472,302.1508,6091.0
2021-07-12 13:30:00,321.08,321.31,321.07,321.22,3365.0,302.2637,302.4803,302.2543,302.3955,3365.0
2021-07-12 13:40:00,321.23,321.29,320.75,320.86,6551.0,302.4049,302.4614,301.9531,302.0566,6551.0
2021-07-12 13:50:00,320.86,320.95,320.67,320.67,4826.0,302.0566,302.1414,301.8778,301.8778,4826.0
2021-07-12 14:00:00,320.74,320.93,320.67,320.85,4683.0,301.9437,302.1225,301.8778,302.0472,4683.0
2021-07-12 14:10:00,320.82,320.97,320.62,320.83,5248.0,302.019,302.1602,301.8307,302.0284,5248.0
2021-07-12 14:20:00,320.81,320.93,320.75,320.89,4632.0,302.0096,302.1225,301.9531,302.0849,4632.0
2021-07-12 14:30:00,320.89,320.94,320.72,320.8,5411.0,302.0849,302.1319,301.9248,302.0001,5411.0
2021-07-12 14:40:00,320.83,320.83,320.42,320.54,5520.0,302.0284,302.0284,301.6424,301.7554,5520.0
2021-07-12 14:50:00,320.62,320.71,320.43,320.43,25451.0,301.8307,301.9154,301.6518,301.6518,25451.0
2021-07-12 15:00:00,320.55,320.66,320.25,320.45,6938.0,301.7648,301.8683,301.4824,301.6707,6938.0
2021-07-12 15:10:00,320.4,320.41,320.16,320.32,5605.0,301.6236,301.633,301.3977,301.5483,5605.0
2021-07-12 15:20:00,320.31,320.41,320.19,320.32,9233.0,301.5389,301.633,301.4259,301.5483,9233.0
2021-07-12 15:30:00,320.36,320.36,320.05,320.05,11472.0,301.5859,301.5859,301.2941,301.2941,11472.0
2021-07-12 15:40:00,320.0,320.42,319.93,320.2,26711.0,301.247,301.6424,301.1811,301.4353,26711.0
2021-07-12 15:50:00,320.3,320.59,319.85,320.59,52579.0,301.5294,301.8025,301.1058,301.8025,52579.0
2021-07-13 09:30:00,320.0,320.92,319.9,320.82,20356.0,301.247,302.1131,301.1529,302.019,20356.0
2021-07-13 09:40:00,320.85,322.13,320.85,321.74,16450.0,302.0472,303.2522,302.0472,302.8851,16450.0
2021-07-13 09:50:00,321.97,322.12,320.87,321.06,17101.0,303.1016,303.2428,302.066,302.2449,17101.0
2021-07-13 10:00:00,321.17,321.74,321.17,321.38,27474.0,302.3485,302.8851,302.3485,302.5462,27474.0
2021-07-13 10:10:00,321.38,322.36,321.37,322.35,9569.0,302.5462,303.4687,302.5367,303.4593,9569.0
2021-07-13 10:20:00,322.29,322.8,322.16,322.62,10192.0,303.4028,303.8829,303.2804,303.7135,10192.0
2021-07-13 10:30:00,322.6,322.66,322.05,322.16,7322.0,303.6947,303.7511,303.1769,303.2804,7322.0
2021-07-13 10:40:00,322.24,322.24,321.77,322.13,7941.0,303.3558,303.3558,302.9133,303.2522,7941.0
2021-07-13 10:50:00,322.14,322.71,322.14,322.36,9180.0,303.2616,303.7982,303.2616,303.4687,9180.0
2021-07-13 11:00:00,322.38,322.55,321.89,321.94,24032.0,303.4876,303.6476,303.0263,303.0733,24032.0
2021-07-13 11:10:00,321.68,321.87,321.41,321.73,5201.0,302.8286,303.0074,302.5744,302.8756,5201.0
2021-07-13 11:20:00,321.58,321.79,321.39,321.6,9062.0,302.7344,302.9321,302.5556,302.7533,9062.0
2021-07-13 11:30:00,321.63,321.81,321.55,321.56,7481.0,302.7815,302.951,302.7062,302.7156,7481.0
2021-07-13 11:40:00,321.44,321.48,321.25,321.29,5124.0,302.6026,302.6403,302.4238,302.4614,5124.0
2021-07-13 11:50:00,321.34,321.69,321.33,321.69,5986.0,302.5085,302.838,302.4991,302.838,5986.0
2021-07-13 12:00:00,321.79,321.97,321.57,321.97,6788.0,302.9321,303.1016,302.725,303.1016,6788.0
2021-07-13 12:10:00,321.85,321.99,321.66,321.76,4455.0,302.9886,303.1204,302.8097,302.9039,4455.0
2021-07-13 12:20:00,321.76,321.76,321.55,321.76,7179.0,302.9039,302.9039,302.7062,302.9039,7179.0
2021-07-13 12:30:00,321.76,321.93,321.7,321.8,5281.0,302.9039,303.0639,302.8474,302.9415,5281.0
2021-07-13 12:40:00,321.75,322.02,321.7,321.91,9003.0,302.8945,303.1486,302.8474,303.0451,9003.0
2021-07-13 12:50:00,321.9,322.36,321.89,322.03,7979.0,303.0357,303.4687,303.0263,303.1581,7979.0
2021-07-13 13:00:00,321.92,322.32,321.87,322.19,10733.0,303.0545,303.4311,303.0074,303.3087,10733.0
2021-07-13 13:10:00,322.17,322.43,321.92,322.02,14436.0,303.2899,303.5346,303.0545,303.1486,14436.0
2021-07-13 13:20:00,321.99,322.08,321.66,321.73,15646.0,303.1204,303.2051,302.8097,302.8756,15646.0
2021-07-13 13:30:00,321.73,321.85,321.3,321.42,8084.0,302.8756,302.9886,302.4708,302.5838,8084.0
2021-07-13 13:40:00,321.44,322.13,321.44,322.04,12215.0,302.6026,303.2522,302.6026,303.1675,12215.0
2021-07-13 13:50:00,321.94,322.23,321.79,322.13,13914.0,303.0733,303.3463,302.9321,303.2522,13914.0
2021-07-13 14:00:00,322.11,322.11,321.39,321.58,9190.0,303.2334,303.2334,302.5556,302.7344,9190.0
2021-07-13 14:10:00,321.66,321.9,321.6,321.78,10759.0,302.8097,303.0357,302.7533,302.9227,10759.0
2021-07-13 14:20:00,321.81,322.02,321.66,321.72,12988.0,302.951,303.1486,302.8097,302.8662,12988.0
2021-07-13 14:30:00,321.69,321.69,321.48,321.5,9230.0,302.838,302.838,302.6403,302.6591,9230.0
2021-07-13 14:40:00,321.5,321.5,321.0,321.23,9761.0,302.6591,302.6591,302.1884,302.4049,9761.0
2021-07-13 14:50:00,321.27,321.71,321.18,321.7,7234.0,302.4426,302.8568,302.3579,302.8474,7234.0
2021-07-13 15:00:00,321.66,321.79,321.43,321.43,10909.0,302.8097,302.9321,302.5932,302.5932,10909.0
2021-07-13 15:10:00,321.5,321.62,321.12,321.21,6499.0,302.6591,302.7721,302.3014,302.3861,6499.0
2021-07-13 15:20:00,321.18,321.29,320.86,320.96,12480.0,302.3579,302.4614,302.0566,302.1508,12480.0
2021-07-13 15:30:00,321.03,321.24,320.69,321.14,12396.0,302.2167,302.4144,301.8966,302.3202,12396.0
2021-07-13 15:40:00,321.14,321.37,320.63,320.63,14891.0,302.3202,302.5367,301.8401,301.8401,14891.0
2021-07-13 15:50:00,320.59,320.85,320.38,320.63,85108.0,301.8025,302.0472,301.6048,301.8401,85108.0
2021-07-14 09:30:00,324.99,325.09,323.41,324.19,92893.0,305.9446,306.0387,304.4572,305.1915,92893.0
2021-07-14 09:40:00,323.98,324.59,323.98,324.28,12762.0,304.9938,305.568,304.9938,305.2762,12762.0
2021-07-14 09:50:00,324.31,325.0,324.01,324.91,15874.0,305.3044,305.954,305.022,305.8693,15874.0
2021-07-14 10:00:00,324.83,325.01,324.41,324.85,27758.0,305.794,305.9634,305.3986,305.8128,27758.0
2021-07-14 10:10:00,324.99,325.76,324.69,325.69,54835.0,305.9446,306.6695,305.6622,306.6036,54835.0
2021-07-14 10:20:00,325.63,325.91,325.21,325.3,9057.0,306.5471,306.8107,306.1517,306.2364,9057.0
2021-07-14 10:30:00,325.43,325.46,324.0,324.5,16108.0,306.3588,306.3871,305.0126,305.4833,16108.0
2021-07-14 10:40:00,324.53,325.55,324.52,325.55,10001.0,305.5116,306.4718,305.5021,306.4718,10001.0
2021-07-14 10:50:00,325.63,326.24,325.6,326.0,10713.0,306.5471,307.1213,306.5188,306.8954,10713.0
2021-07-14 11:00:00,325.85,326.02,325.49,325.49,9265.0,306.7542,306.9142,306.4153,306.4153,9265.0
2021-07-14 11:10:00,325.47,325.86,325.45,325.54,11216.0,306.3965,306.7636,306.3776,306.4624,11216.0
2021-07-14 11:20:00,325.65,325.72,325.27,325.28,10011.0,306.5659,306.6318,306.2082,306.2176,10011.0
2021-07-14 11:30:00,325.36,325.83,324.92,324.92,9065.0,306.2929,306.7354,305.8787,305.8787,9065.0
2021-07-14 11:40:00,324.81,324.86,324.19,324.36,9582.0,305.7751,305.8222,305.1915,305.3515,9582.0
2021-07-14 11:50:00,324.27,324.27,323.52,323.88,11739.0,305.2668,305.2668,304.5607,304.8996,11739.0
2021-07-14 12:00:00,323.8,325.26,323.8,325.09,11148.0,304.8243,306.1988,304.8243,306.0387,11148.0
2021-07-14 12:10:00,324.97,325.48,324.97,325.26,11912.0,305.9258,306.4059,305.9258,306.1988,11912.0
2021-07-14 12:20:00,325.23,325.4,325.05,325.4,7644.0,306.1705,306.3306,306.0011,306.3306,7644.0
2021-07-14 12:30:00,325.4,325.41,324.46,324.51,11428.0,306.3306,306.34,305.4457,305.4927,11428.0
2021-07-14 12:40:00,324.51,324.75,324.04,324.11,8723.0,305.4927,305.7187,305.0503,305.1162,8723.0
2021-07-14 12:50:00,324.01,324.19,323.85,323.85,6806.0,305.022,305.1915,304.8714,304.8714,6806.0
2021-07-14 13:00:00,323.93,324.13,323.61,323.93,6977.0,304.9467,305.135,304.6455,304.9467,6977.0
2021-07-14 13:10:00,323.86,324.36,323.76,324.09,8415.0,304.8808,305.3515,304.7867,305.0973,8415.0
2021-07-14 13:20:00,324.05,324.82,323.94,324.13,13860.0,305.0597,305.7846,304.9561,305.135,13860.0
2021-07-14 13:30:00,324.24,324.88,323.99,324.54,17700.0,305.2385,305.841,305.0032,305.521,17700.0
2021-07-14 13:40:00,324.58,325.07,324.43,325.03,9980.0,305.5586,306.0199,305.4174,305.9823,9980.0
2021-07-14 13:50:00,324.88,325.44,324.75,325.0,10671.0,305.841,306.3682,305.7187,305.954,10671.0
2021-07-14 14:00:00,325.02,325.98,324.93,325.88,10263.0,305.9728,306.8766,305.8881,306.7824,10263.0
2021-07-14 14:10:00,325.88,326.47,325.8,326.32,13369.0,306.7824,307.3379,306.7071,307.1967,13369.0
2021-07-14 14:20:00,326.38,326.54,326.1,326.3,12597.0,307.2531,307.4038,306.9895,307.1778,12597.0
2021-07-14 14:30:00,326.33,326.41,326.04,326.14,13499.0,307.2061,307.2814,306.9331,307.0272,13499.0
2021-07-14 14:40:00,326.19,326.22,325.89,325.91,14762.0,307.0743,307.1025,306.7919,306.8107,14762.0
2021-07-14 14:50:00,325.96,326.1,325.87,326.07,12827.0,306.8578,306.9895,306.773,306.9613,12827.0
2021-07-14 15:00:00,325.99,326.07,325.76,325.82,18007.0,306.886,306.9613,306.6695,306.726,18007.0
2021-07-14 15:10:00,325.83,325.87,325.23,325.55,20595.0,306.7354,306.773,306.1705,306.4718,20595.0
2021-07-14 15:20:00,325.5,326.47,325.5,326.47,12971.0,306.4247,307.3379,306.4247,307.3379,12971.0
2021-07-14 15:30:00,326.36,326.39,325.97,326.31,18148.0,307.2343,307.2626,306.8672,307.1872,18148.0
2021-07-14 15:40:00,326.42,326.51,325.87,326.45,29890.0,307.2908,307.3755,306.773,307.319,29890.0
2021-07-14 15:50:00,326.34,326.77,325.94,326.67,124284.0,307.2155,307.6203,306.8389,307.5261,124284.0
2021-07-15 09:30:00,326.2,327.59,325.71,326.11,38767.0,307.0837,308.3922,306.6224,306.999,38767.0
2021-07-15 09:40:00,325.86,326.47,325.2,326.34,10196.0,306.7636,307.3379,306.1423,307.2155,10196.0
2021-07-15 09:50:00,326.21,326.46,325.89,326.26,5932.0,307.0931,307.3285,306.7919,307.1402,5932.0
2021-07-15 10:00:00,326.41,326.54,325.71,326.03,6278.0,307.2814,307.4038,306.6224,306.9237,6278.0
2021-07-15 10:10:00,326.2,326.33,325.9,326.0,5409.0,307.0837,307.2061,306.8013,306.8954,5409.0
2021-07-15 10:20:00,325.87,326.12,325.51,325.64,5080.0,306.773,307.0084,306.4341,306.5565,5080.0
2021-07-15 10:30:00,325.62,326.41,325.62,326.41,14744.0,306.5377,307.2814,306.5377,307.2814,14744.0
2021-07-15 10:40:00,326.43,326.51,325.96,326.39,5601.0,307.3002,307.3755,306.8578,307.2626,5601.0
2021-07-15 10:50:00,326.29,326.29,325.43,325.43,4916.0,307.1684,307.1684,306.3588,306.3588,4916.0
2021-07-15 11:00:00,325.4,325.49,324.81,325.13,7874.0,306.3306,306.4153,305.7751,306.0764,7874.0
2021-07-15 11:10:00,325.06,325.34,324.83,325.12,12705.0,306.0105,306.2741,305.794,306.067,12705.0
2021-07-15 11:20:00,325.16,325.73,325.04,325.51,8907.0,306.1046,306.6412,305.9917,306.4341,8907.0
2021-07-15 11:30:00,325.69,326.34,325.68,326.34,4824.0,306.6036,307.2155,306.5942,307.2155,4824.0
2021-07-15 11:40:00,326.32,326.54,326.0,326.05,17607.0,307.1967,307.4038,306.8954,306.9425,17607.0
2021-07-15 11:50:00,325.98,326.33,325.77,325.92,13826.0,306.8766,307.2061,306.6789,306.8201,13826.0
2021-07-15 12:00:00,325.86,325.98,325.59,325.73,4754.0,306.7636,306.8766,306.5094,306.6412,4754.0
2021-07-15 12:10:00,325.67,326.07,325.58,326.01,6196.0,306.5847,306.9613,306.5,306.9048,6196.0
2021-07-15 12:20:00,326.07,326.16,326.01,326.08,4508.0,306.9613,307.046,306.9048,306.9707,4508.0
2021-07-15 12:30:00,326.14,326.16,325.8,325.81,10609.0,307.0272,307.046,306.7071,306.7165,10609.0
2021-07-15 12:40:00,325.8,326.04,325.8,325.89,6365.0,306.7071,306.9331,306.7071,306.7919,6365.0
2021-07-15 12:50:00,325.91,325.92,325.62,325.65,5658.0,306.8107,306.8201,306.5377,306.5659,5658.0
2021-07-15 13:00:00,325.78,325.82,325.49,325.59,7039.0,306.6883,306.726,306.4153,306.5094,7039.0
2021-07-15 13:10:00,325.62,325.71,325.36,325.45,5165.0,306.5377,306.6224,306.2929,306.3776,5165.0
2021-07-15 13:20:00,325.44,325.46,325.27,325.3,4834.0,306.3682,306.3871,306.2082,306.2364,4834.0
2021-07-15 13:30:00,325.35,325.42,325.02,325.07,7814.0,306.2835,306.3494,305.9728,306.0199,7814.0
2021-07-15 13:40:00,325.14,325.22,324.94,325.11,7459.0,306.0858,306.1611,305.8975,306.0576,7459.0
2021-07-15 13:50:00,325.07,325.07,324.36,324.36,16711.0,306.0199,306.0199,305.3515,305.3515,16711.0
2021-07-15 14:00:00,324.36,324.59,324.3,324.31,15994.0,305.3515,305.568,305.295,305.3044,15994.0
2021-07-15 14:10:00,324.31,324.55,324.11,324.55,4836.0,305.3044,305.5304,305.1162,305.5304,4836.0
2021-07-15 14:20:00,324.58,324.77,324.52,324.73,5344.0,305.5586,305.7375,305.5021,305.6998,5344.0
2021-07-15 14:30:00,324.8,324.98,324.67,324.68,2779.0,305.7657,305.9352,305.6434,305.6528,2779.0
2021-07-15 14:40:00,324.62,324.88,324.56,324.84,5899.0,305.5963,305.841,305.5398,305.8034,5899.0
2021-07-15 14:50:00,324.77,325.03,324.72,324.99,6468.0,305.7375,305.9823,305.6904,305.9446,6468.0
2021-07-15 15:00:00,325.09,325.43,325.08,325.39,3288.0,306.0387,306.3588,306.0293,306.3212,3288.0
2021-07-15 15:10:00,325.36,325.47,325.27,325.42,4153.0,306.2929,306.3965,306.2082,306.3494,4153.0
2021-07-15 15:20:00,325.5,325.69,325.44,325.61,4782.0,306.4247,306.6036,306.3682,306.5283,4782.0
2021-07-15 15:30:00,325.59,325.91,325.52,325.57,9728.0,306.5094,306.8107,306.4435,306.4906,9728.0
2021-07-15 15:40:00,325.65,325.79,325.22,325.23,14039.0,306.5659,306.6977,306.1611,306.1705,14039.0
2021-07-15 15:50:00,325.39,327.04,325.39,326.94,107003.0,306.3212,307.8745,306.3212,307.7803,107003.0
2021-07-16 09:30:00,328.38,328.65,327.57,327.58,36161.0,309.1359,309.3901,308.3734,308.3828,36161.0
2021-07-16 09:40:00,327.57,328.3,326.36,326.69,7408.0,308.3734,309.0606,307.2343,307.545,7408.0
2021-07-16 09:50:00,326.56,326.72,326.25,326.47,10393.0,307.4226,307.5732,307.1308,307.3379,10393.0
2021-07-16 10:00:00,326.38,326.93,326.06,326.43,3931.0,307.2531,307.7709,306.9519,307.3002,3931.0
2021-07-16 10:10:00,326.28,326.4,325.26,325.26,6402.0,307.159,307.272,306.1988,306.1988,6402.0
2021-07-16 10:20:00,325.44,325.44,324.52,324.72,5723.0,306.3682,306.3682,305.5021,305.6904,5723.0
2021-07-16 10:30:00,324.68,325.25,324.68,324.98,10712.0,305.6528,306.1894,305.6528,305.9352,10712.0
2021-07-16 10:40:00,325.08,325.08,324.22,324.3,3801.0,306.0293,306.0293,305.2197,305.295,3801.0
2021-07-16 10:50:00,324.32,324.57,324.13,324.31,15995.0,305.3139,305.5492,305.135,305.3044,15995.0
2021-07-16 11:00:00,324.31,324.74,324.28,324.41,8748.0,305.3044,305.7092,305.2762,305.3986,8748.0
2021-07-16 11:10:00,324.23,324.37,323.93,324.15,3145.0,305.2291,305.3609,304.9467,305.1538,3145.0
2021-07-16 11:20:00,324.33,324.43,324.01,324.03,2141.0,305.3233,305.4174,305.022,305.0409,2141.0
2021-07-16 11:30:00,324.17,324.63,324.16,324.58,3091.0,305.1727,305.6057,305.1632,305.5586,3091.0
2021-07-16 11:40:00,324.62,324.74,324.42,324.46,3152.0,305.5963,305.7092,305.408,305.4457,3152.0
2021-07-16 11:50:00,324.76,325.32,324.68,325.32,3364.0,305.7281,306.2553,305.6528,306.2553,3364.0
2021-07-16 12:00:00,325.21,326.12,325.12,326.11,3677.0,306.1517,307.0084,306.067,306.999,3677.0
2021-07-16 12:10:00,326.17,326.43,326.03,326.2,5974.0,307.0554,307.3002,306.9237,307.0837,5974.0
2021-07-16 12:20:00,326.19,326.27,326.09,326.13,6468.0,307.0743,307.1496,306.9801,307.0178,6468.0
2021-07-16 12:30:00,326.1,326.1,325.65,325.65,2594.0,306.9895,306.9895,306.5659,306.5659,2594.0
2021-07-16 12:40:00,325.57,325.58,325.34,325.48,4000.0,306.4906,306.5,306.2741,306.4059,4000.0
2021-07-16 12:50:00,325.34,325.57,325.23,325.37,4434.0,306.2741,306.4906,306.1705,306.3023,4434.0
2021-07-16 13:00:00,325.32,325.48,325.25,325.3,2676.0,306.2553,306.4059,306.1894,306.2364,2676.0
2021-07-16 13:10:00,325.25,325.67,325.25,325.4,3619.0,306.1894,306.5847,306.1894,306.3306,3619.0
2021-07-16 13:20:00,325.39,325.49,325.17,325.28,8594.0,306.3212,306.4153,306.114,306.2176,8594.0
2021-07-16 13:30:00,325.23,325.23,325.01,325.2,2111.0,306.1705,306.1705,305.9634,306.1423,2111.0
2021-07-16 13:40:00,325.12,325.2,324.82,324.82,2767.0,306.067,306.1423,305.7846,305.7846,2767.0
2021-07-16 13:50:00,324.85,325.13,324.74,325.03,2095.0,305.8128,306.0764,305.7092,305.9823,2095.0
2021-07-16 14:00:00,325.06,325.18,324.96,325.09,5575.0,306.0105,306.1235,305.9164,306.0387,5575.0
2021-07-16 14:10:00,325.13,325.3,324.93,325.19,3509.0,306.0764,306.2364,305.8881,306.1329,3509.0
2021-07-16 14:20:00,325.27,325.3,325.19,325.19,2816.0,306.2082,306.2364,306.1329,306.1329,2816.0
2021-07-16 14:30:00,325.16,325.29,324.91,325.02,3440.0,306.1046,306.227,305.8693,305.9728,3440.0
2021-07-16 14:40:00,325.02,325.23,325.01,325.11,2417.0,305.9728,306.1705,305.9634,306.0576,2417.0
2021-07-16 14:50:00,325.07,325.15,324.91,324.92,6331.0,306.0199,306.0952,305.8693,305.8787,6331.0
2021-07-16 15:00:00,324.94,324.95,324.53,324.54,3522.0,305.8975,305.9069,305.5116,305.521,3522.0
2021-07-16 15:10:00,324.7,324.88,324.56,324.88,5473.0,305.6716,305.841,305.5398,305.841,5473.0
2021-07-16 15:20:00,324.85,324.91,324.56,324.56,4355.0,305.8128,305.8693,305.5398,305.5398,4355.0
2021-07-16 15:30:00,324.63,324.63,324.31,324.51,9424.0,305.6057,305.6057,305.3044,305.4927,9424.0
2021-07-16 15:40:00,324.48,324.59,323.73,323.75,12298.0,305.4645,305.568,304.7584,304.7773,12298.0
2021-07-16 15:50:00,323.94,324.58,323.59,324.5,88977.0,304.9561,305.5586,304.6266,305.4833,88977.0
2021-07-19 09:30:00,319.97,321.68,319.08,320.2,30767.0,301.2188,302.8286,300.3809,301.4353,30767.0
2021-07-19 09:40:00,320.05,320.22,318.53,319.32,63853.0,301.2941,301.4541,299.8632,300.6069,63853.0
2021-07-19 09:50:00,319.26,319.41,317.64,317.86,16664.0,300.5504,300.6916,299.0253,299.2324,16664.0
2021-07-19 10:00:00,317.79,317.98,316.37,316.37,16147.0,299.1665,299.3454,297.8298,297.8298,16147.0
2021-07-19 10:10:00,316.5,316.75,315.24,315.34,24397.0,297.9521,298.1875,296.766,296.8601,24397.0
2021-07-19 10:20:00,315.49,315.59,314.4,314.98,38548.0,297.0013,297.0955,295.9752,296.5212,38548.0
2021-07-19 10:30:00,314.9,315.05,314.0,314.1,24480.0,296.4459,296.5871,295.5986,295.6928,24480.0
2021-07-19 10:40:00,314.25,314.85,313.99,314.59,24684.0,295.834,296.3988,295.5892,296.1541,24684.0
2021-07-19 10:50:00,314.67,315.0,314.11,314.12,23234.0,296.2294,296.54,295.7022,295.7116,23234.0
2021-07-19 11:00:00,314.13,314.76,313.71,314.76,22055.0,295.721,296.3141,295.3256,296.3141,22055.0
2021-07-19 11:10:00,314.75,316.24,314.64,315.93,30559.0,296.3047,297.7074,296.2011,297.4155,30559.0
2021-07-19 11:20:00,316.28,316.49,315.67,315.97,10514.0,297.745,297.9427,297.1708,297.4532,10514.0
2021-07-19 11:30:00,316.04,316.76,315.81,316.6,6610.0,297.5191,298.1969,297.3026,298.0463,6610.0
2021-07-19 11:40:00,316.58,317.84,316.58,317.58,8451.0,298.0274,299.2136,298.0274,298.9688,8451.0
2021-07-19 11:50:00,317.45,317.81,317.06,317.68,5275.0,298.8465,299.1854,298.4793,299.063,5275.0
2021-07-19 12:00:00,317.61,317.61,317.14,317.53,25065.0,298.9971,298.9971,298.5546,298.9218,25065.0
2021-07-19 12:10:00,317.68,317.69,316.45,316.53,16774.0,299.063,299.0724,297.9051,297.9804,16774.0
2021-07-19 12:20:00,316.63,317.01,316.4,316.52,3969.0,298.0745,298.4322,297.858,297.971,3969.0
2021-07-19 12:30:00,316.33,316.58,316.03,316.44,5735.0,297.7921,298.0274,297.5097,297.8957,5735.0
2021-07-19 12:40:00,316.48,316.5,316.08,316.12,6821.0,297.9333,297.9521,297.5568,297.5944,6821.0
2021-07-19 12:50:00,316.23,316.91,316.18,316.91,6529.0,297.698,298.3381,297.6509,298.3381,6529.0
2021-07-19 13:00:00,316.8,317.02,316.61,316.94,7204.0,298.2346,298.4417,298.0557,298.3664,7204.0
2021-07-19 13:10:00,316.87,316.9,316.63,316.69,5573.0,298.3005,298.3287,298.0745,298.131,5573.0
2021-07-19 13:20:00,316.55,316.58,316.1,316.13,4346.0,297.9992,298.0274,297.5756,297.6038,4346.0
2021-07-19 13:30:00,316.0,316.0,315.26,315.7,5666.0,297.4814,297.4814,296.7848,297.199,5666.0
2021-07-19 13:40:00,315.87,315.93,315.62,315.69,4542.0,297.3591,297.4155,297.1237,297.1896,4542.0
2021-07-19 13:50:00,315.68,315.99,315.53,315.53,5822.0,297.1802,297.472,297.039,297.039,5822.0
2021-07-19 14:00:00,315.53,316.32,315.53,315.75,8945.0,297.039,297.7827,297.039,297.2461,8945.0
2021-07-19 14:10:00,315.86,316.26,315.84,316.02,5303.0,297.3496,297.7262,297.3308,297.5003,5303.0
2021-07-19 14:20:00,316.07,316.07,315.03,315.35,9868.0,297.5473,297.5473,296.5683,296.8695,9868.0
2021-07-19 14:30:00,315.35,315.36,314.98,315.15,6345.0,296.8695,296.8789,296.5212,296.6813,6345.0
2021-07-19 14:40:00,315.16,315.18,314.7,314.94,5564.0,296.6907,296.7095,296.2576,296.4836,5564.0
2021-07-19 14:50:00,315.06,315.57,314.7,315.22,3452.0,296.5965,297.0766,296.2576,296.7471,3452.0
2021-07-19 15:00:00,315.18,315.82,315.08,315.69,6119.0,296.7095,297.312,296.6154,297.1896,6119.0
2021-07-19 15:10:00,315.63,315.85,314.81,314.81,9031.0,297.1331,297.3402,296.3612,296.3612,9031.0
2021-07-19 15:20:00,314.72,315.11,314.26,314.31,19969.0,296.2765,296.6436,295.8434,295.8905,19969.0
2021-07-19 15:30:00,314.44,314.67,313.95,314.44,24020.0,296.0129,296.2294,295.5516,296.0129,24020.0
2021-07-19 15:40:00,314.47,314.79,314.16,314.61,33913.0,296.0411,296.3423,295.7493,296.1729,33913.0
2021-07-19 15:50:00,314.74,316.18,314.36,316.11,129061.0,296.2953,297.6509,295.9375,297.585,129061.0
2021-07-20 09:30:00,316.54,317.79,316.11,317.79,16539.0,297.9898,299.1665,297.585,299.1665,16539.0
2021-07-20 09:40:00,317.48,318.77,317.22,318.77,6527.0,298.8747,300.0891,298.6299,300.0891,6527.0
2021-07-20 09:50:00,318.72,321.0,318.54,320.69,31259.0,300.042,302.1884,299.8726,301.8966,31259.0
2021-07-20 10:00:00,320.77,321.39,320.75,320.98,16742.0,301.9719,302.5556,301.9531,302.1696,16742.0
2021-07-20 10:10:00,321.08,321.31,320.49,320.88,7507.0,302.2637,302.4803,301.7083,302.0755,7507.0
2021-07-20 10:20:00,320.93,321.44,320.88,321.06,11675.0,302.1225,302.6026,302.0755,302.2449,11675.0
2021-07-20 10:30:00,320.97,321.22,320.72,320.99,7399.0,302.1602,302.3955,301.9248,302.179,7399.0
2021-07-20 10:40:00,321.15,322.06,321.08,321.9,17786.0,302.3296,303.1863,302.2637,303.0357,17786.0
2021-07-20 10:50:00,321.96,322.91,321.92,322.8,7907.0,303.0922,303.9865,303.0545,303.8829,7907.0
2021-07-20 11:00:00,322.78,322.78,321.99,322.04,6836.0,303.8641,303.8641,303.1204,303.1675,6836.0
2021-07-20 11:10:00,322.17,323.05,322.17,322.82,7820.0,303.2899,304.1183,303.2899,303.9018,7820.0
2021-07-20 11:20:00,322.85,323.07,322.02,322.1,7832.0,303.93,304.1371,303.1486,303.224,7832.0
2021-07-20 11:30:00,322.03,322.49,321.95,322.45,5370.0,303.1581,303.5911,303.0828,303.5534,5370.0
2021-07-20 11:40:00,322.46,322.83,322.33,322.79,6174.0,303.5629,303.9112,303.4405,303.8735,6174.0
2021-07-20 11:50:00,322.82,322.98,322.66,322.98,5094.0,303.9018,304.0524,303.7511,304.0524,5094.0
2021-07-20 12:00:00,322.98,322.99,322.1,322.2,2828.0,304.0524,304.0618,303.224,303.3181,2828.0
2021-07-20 12:10:00,322.4,322.76,322.29,322.76,4512.0,303.5064,303.8453,303.4028,303.8453,4512.0
2021-07-20 12:20:00,322.59,322.9,322.5,322.81,5333.0,303.6852,303.9771,303.6005,303.8924,5333.0
2021-07-20 12:30:00,322.77,323.05,322.7,322.73,2936.0,303.8547,304.1183,303.7888,303.817,2936.0
2021-07-20 12:40:00,322.84,323.3,322.8,323.3,4031.0,303.9206,304.3536,303.8829,304.3536,4031.0
2021-07-20 12:50:00,323.31,323.7,323.31,323.44,6676.0,304.3631,304.7302,304.3631,304.4854,6676.0
2021-07-20 13:00:00,323.41,323.56,323.05,323.1,4834.0,304.4572,304.5984,304.1183,304.1654,4834.0
2021-07-20 13:10:00,323.1,323.35,322.99,323.18,5746.0,304.1654,304.4007,304.0618,304.2407,5746.0
2021-07-20 13:20:00,323.05,323.07,322.54,322.66,8319.0,304.1183,304.1371,303.6382,303.7511,8319.0
2021-07-20 13:30:00,322.74,323.18,322.73,323.09,5520.0,303.8265,304.2407,303.817,304.1559,5520.0
2021-07-20 13:40:00,323.15,323.34,322.91,322.99,3534.0,304.2124,304.3913,303.9865,304.0618,3534.0
2021-07-20 13:50:00,322.94,323.2,322.73,323.07,7380.0,304.0147,304.2595,303.817,304.1371,7380.0
2021-07-20 14:00:00,323.13,323.52,323.05,323.42,4596.0,304.1936,304.5607,304.1183,304.4666,4596.0
2021-07-20 14:10:00,323.42,324.0,323.41,323.87,7252.0,304.4666,305.0126,304.4572,304.8902,7252.0
2021-07-20 14:20:00,323.93,324.09,323.64,324.09,4911.0,304.9467,305.0973,304.6737,305.0973,4911.0
2021-07-20 14:30:00,324.06,324.31,323.95,324.16,5515.0,305.0691,305.3044,304.9655,305.1632,5515.0
2021-07-20 14:40:00,324.24,324.36,323.86,324.15,7320.0,305.2385,305.3515,304.8808,305.1538,7320.0
2021-07-20 14:50:00,324.16,324.54,324.08,324.23,7960.0,305.1632,305.521,305.0879,305.2291,7960.0
2021-07-20 15:00:00,324.19,324.83,324.19,324.73,6161.0,305.1915,305.794,305.1915,305.6998,6161.0
2021-07-20 15:10:00,324.67,325.01,324.53,324.94,9200.0,305.6434,305.9634,305.5116,305.8975,9200.0
2021-07-20 15:20:00,324.98,325.02,324.35,324.63,17359.0,305.9352,305.9728,305.3421,305.6057,17359.0
2021-07-20 15:30:00,324.57,324.95,324.47,324.5,7404.0,305.5492,305.9069,305.4551,305.4833,7404.0
2021-07-20 15:40:00,324.42,324.67,324.2,324.31,13592.0,305.408,305.6434,305.2009,305.3044,13592.0
2021-07-20 15:50:00,324.31,324.32,323.3,323.45,60192.0,305.3044,305.3139,304.3536,304.4948,60192.0
2021-07-21 09:30:00,325.04,325.63,324.86,325.3,18811.0,305.9917,306.5471,305.8222,306.2364,18811.0
2021-07-21 09:40:00,325.33,325.48,324.26,324.26,11162.0,306.2647,306.4059,305.2574,305.2574,11162.0
2021-07-21 09:50:00,324.16,325.33,324.13,325.24,13325.0,305.1632,306.2647,305.135,306.1799,13325.0
2021-07-21 10:00:00,325.15,325.35,324.29,324.8,19003.0,306.0952,306.2835,305.2856,305.7657,19003.0
2021-07-21 10:10:00,324.8,324.85,323.48,323.99,6699.0,305.7657,305.8128,304.5231,305.0032,6699.0
2021-07-21 10:20:00,323.99,324.41,323.79,323.79,10291.0,305.0032,305.3986,304.8149,304.8149,10291.0
2021-07-21 10:30:00,323.6,324.6,323.44,324.56,7417.0,304.6361,305.5775,304.4854,305.5398,7417.0
2021-07-21 10:40:00,324.64,325.18,324.55,324.93,8623.0,305.6151,306.1235,305.5304,305.8881,8623.0
2021-07-21 10:50:00,324.83,325.13,324.65,324.85,8836.0,305.794,306.0764,305.6245,305.8128,8836.0
2021-07-21 11:00:00,324.96,325.08,324.46,324.94,5731.0,305.9164,306.0293,305.4457,305.8975,5731.0
2021-07-21 11:10:00,324.91,325.04,324.59,324.8,3782.0,305.8693,305.9917,305.568,305.7657,3782.0
2021-07-21 11:20:00,324.8,325.1,324.67,324.73,5866.0,305.7657,306.0482,305.6434,305.6998,5866.0
2021-07-21 11:30:00,324.72,324.73,323.98,323.98,3100.0,305.6904,305.6998,304.9938,304.9938,3100.0
2021-07-21 11:40:00,323.88,324.05,323.73,323.74,7589.0,304.8996,305.0597,304.7584,304.7679,7589.0
2021-07-21 11:50:00,323.78,324.37,323.78,324.25,10550.0,304.8055,305.3609,304.8055,305.248,10550.0
2021-07-21 12:00:00,324.17,324.17,323.6,323.75,6726.0,305.1727,305.1727,304.6361,304.7773,6726.0
2021-07-21 12:10:00,323.73,323.88,323.59,323.59,2680.0,304.7584,304.8996,304.6266,304.6266,2680.0
2021-07-21 12:20:00,323.53,323.69,323.3,323.3,4586.0,304.5702,304.7208,304.3536,304.3536,4586.0
2021-07-21 12:30:00,323.27,323.54,323.17,323.43,4271.0,304.3254,304.5796,304.2313,304.476,4271.0
2021-07-21 12:40:00,323.54,323.72,323.13,323.22,6232.0,304.5796,304.749,304.1936,304.2783,6232.0
2021-07-21 12:50:00,323.2,323.53,323.19,323.29,10925.0,304.2595,304.5702,304.2501,304.3442,10925.0
2021-07-21 13:00:00,323.29,323.42,323.09,323.25,6772.0,304.3442,304.4666,304.1559,304.3066,6772.0
2021-07-21 13:10:00,323.28,323.28,322.8,323.1,6627.0,304.3348,304.3348,303.8829,304.1654,6627.0
2021-07-21 13:20:00,323.09,323.54,323.04,323.41,4584.0,304.1559,304.5796,304.1089,304.4572,4584.0
2021-07-21 13:30:00,323.45,323.7,323.21,323.7,4969.0,304.4948,304.7302,304.2689,304.7302,4969.0
2021-07-21 13:40:00,323.6,324.02,323.59,323.99,2251.0,304.6361,305.0314,304.6266,305.0032,2251.0
2021-07-21 13:50:00,324.12,324.17,323.82,323.82,3042.0,305.1256,305.1727,304.8432,304.8432,3042.0
2021-07-21 14:00:00,323.85,323.88,323.49,323.63,5268.0,304.8714,304.8996,304.5325,304.6643,5268.0
2021-07-21 14:10:00,323.68,323.82,323.51,323.62,3680.0,304.7114,304.8432,304.5513,304.6549,3680.0
2021-07-21 14:20:00,323.67,323.81,323.54,323.68,4646.0,304.702,304.8337,304.5796,304.7114,4646.0
2021-07-21 14:30:00,323.63,323.67,322.73,323.13,10290.0,304.6643,304.702,303.817,304.1936,10290.0
2021-07-21 14:40:00,323.08,323.25,322.91,323.24,8887.0,304.1465,304.3066,303.9865,304.2972,8887.0
2021-07-21 14:50:00,323.25,323.31,322.9,323.2,8022.0,304.3066,304.3631,303.9771,304.2595,8022.0
2021-07-21 15:00:00,323.29,323.42,323.09,323.35,7047.0,304.3442,304.4666,304.1559,304.4007,7047.0
2021-07-21 15:10:00,323.35,323.84,323.14,323.74,5133.0,304.4007,304.862,304.203,304.7679,5133.0
2021-07-21 15:20:00,323.69,323.94,323.43,323.44,6214.0,304.7208,304.9561,304.476,304.4854,6214.0
2021-07-21 15:30:00,323.51,323.8,323.21,323.25,10085.0,304.5513,304.8243,304.2689,304.3066,10085.0
2021-07-21 15:40:00,323.37,323.53,322.61,322.81,15553.0,304.4195,304.5702,303.7041,303.8924,15553.0
2021-07-21 15:50:00,322.82,323.51,322.57,322.9,61625.0,303.9018,304.5513,303.6664,303.9771,61625.0
2021-07-22 09:30:00,322.7,324.48,320.74,324.4,43963.0,303.7888,305.4645,301.9437,305.3892,43963.0
2021-07-22 09:40:00,324.19,324.74,323.34,323.39,13697.0,305.1915,305.7092,304.3913,304.4384,13697.0
2021-07-22 09:50:00,323.34,323.69,321.96,322.06,12915.0,304.3913,304.7208,303.0922,303.1863,12915.0
2021-07-22 10:00:00,322.19,322.49,321.86,322.23,8543.0,303.3087,303.5911,302.998,303.3463,8543.0
2021-07-22 10:10:00,322.26,323.49,322.26,323.12,17806.0,303.3746,304.5325,303.3746,304.1842,17806.0
2021-07-22 10:20:00,322.94,323.68,322.65,323.47,23565.0,304.0147,304.7114,303.7417,304.5137,23565.0
2021-07-22 10:30:00,323.45,324.16,323.44,323.98,9172.0,304.4948,305.1632,304.4854,304.9938,9172.0
2021-07-22 10:40:00,324.14,324.54,323.94,323.97,8456.0,305.1444,305.521,304.9561,304.9844,8456.0
2021-07-22 10:50:00,324.02,324.45,323.66,324.43,11823.0,305.0314,305.4362,304.6925,305.4174,11823.0
2021-07-22 11:00:00,324.35,324.79,324.2,324.77,8659.0,305.3421,305.7563,305.2009,305.7375,8659.0
2021-07-22 11:10:00,324.75,325.16,324.49,324.85,13204.0,305.7187,306.1046,305.4739,305.8128,13204.0
2021-07-22 11:20:00,324.86,325.3,324.08,324.25,6723.0,305.8222,306.2364,305.0879,305.248,6723.0
2021-07-22 11:30:00,324.13,324.54,324.13,324.42,2916.0,305.135,305.521,305.135,305.408,2916.0
2021-07-22 11:40:00,324.61,324.87,324.53,324.84,4213.0,305.5869,305.8316,305.5116,305.8034,4213.0
2021-07-22 11:50:00,324.75,325.0,324.59,324.85,4233.0,305.7187,305.954,305.568,305.8128,4233.0
2021-07-22 12:00:00,325.0,325.25,324.58,324.69,6381.0,305.954,306.1894,305.5586,305.6622,6381.0
2021-07-22 12:10:00,324.46,325.0,324.46,324.75,5498.0,305.4457,305.954,305.4457,305.7187,5498.0
2021-07-22 12:20:00,324.85,325.0,324.46,325.0,3321.0,305.8128,305.954,305.4457,305.954,3321.0
2021-07-22 12:30:00,325.09,325.45,324.87,325.45,3960.0,306.0387,306.3776,305.8316,306.3776,3960.0
2021-07-22 12:40:00,325.49,325.51,325.01,325.06,5328.0,306.4153,306.4341,305.9634,306.0105,5328.0
2021-07-22 12:50:00,325.06,325.34,325.0,325.14,3656.0,306.0105,306.2741,305.954,306.0858,3656.0
2021-07-22 13:00:00,325.14,325.49,325.08,325.41,3816.0,306.0858,306.4153,306.0293,306.34,3816.0
2021-07-22 13:10:00,325.46,325.58,325.28,325.42,3902.0,306.3871,306.5,306.2176,306.3494,3902.0
2021-07-22 13:20:00,325.39,325.71,325.39,325.61,2700.0,306.3212,306.6224,306.3212,306.5283,2700.0
2021-07-22 13:30:00,325.71,325.79,325.63,325.63,6135.0,306.6224,306.6977,306.5471,306.5471,6135.0
2021-07-22 13:40:00,325.62,325.75,325.5,325.7,2555.0,306.5377,306.6601,306.4247,306.613,2555.0
2021-07-22 13:50:00,325.71,325.88,325.65,325.8,4673.0,306.6224,306.7824,306.5659,306.7071,4673.0
2021-07-22 14:00:00,325.69,325.92,325.69,325.79,3583.0,306.6036,306.8201,306.6036,306.6977,3583.0
2021-07-22 14:10:00,325.87,326.13,325.73,325.73,4232.0,306.773,307.0178,306.6412,306.6412,4232.0
2021-07-22 14:20:00,325.73,325.85,325.36,325.49,3383.0,306.6412,306.7542,306.2929,306.4153,3383.0
2021-07-22 14:30:00,325.63,325.98,325.52,325.87,3409.0,306.5471,306.8766,306.4435,306.773,3409.0
2021-07-22 14:40:00,325.81,325.94,325.63,325.81,3134.0,306.7165,306.8389,306.5471,306.7165,3134.0
2021-07-22 14:50:00,325.84,326.14,325.76,326.14,2891.0,306.7448,307.0272,306.6695,307.0272,2891.0
2021-07-22 15:00:00,326.08,326.21,325.9,325.91,3477.0,306.9707,307.0931,306.8013,306.8107,3477.0
2021-07-22 15:10:00,326.0,326.21,325.81,326.21,5435.0,306.8954,307.0931,306.7165,307.0931,5435.0
2021-07-22 15:20:00,326.19,326.35,326.05,326.27,6271.0,307.0743,307.2249,306.9425,307.1496,6271.0
2021-07-22 15:30:00,326.19,326.23,325.72,325.93,8367.0,307.0743,307.1119,306.6318,306.8295,8367.0
2021-07-22 15:40:00,325.82,326.4,325.79,326.4,11392.0,306.726,307.272,306.6977,307.272,11392.0
2021-07-22 15:50:00,326.5,326.84,326.28,326.65,63158.0,307.3661,307.6862,307.159,307.5073,63158.0
2021-07-23 09:30:00,326.84,328.49,326.84,328.13,18370.0,307.6862,309.2395,307.6862,308.9006,18370.0
2021-07-23 09:40:00,328.0,329.47,327.63,329.47,10227.0,308.7782,310.1621,308.4299,310.1621,10227.0
2021-07-23 09:50:00,329.16,329.9,328.94,329.11,9576.0,309.8702,310.5669,309.6631,309.8232,9576.0
2021-07-23 10:00:00,328.98,330.03,328.84,329.65,32223.0,309.7008,310.6892,309.569,310.3315,32223.0
2021-07-23 10:10:00,329.58,329.91,329.33,329.45,9745.0,310.2656,310.5763,310.0303,310.1432,9745.0
2021-07-23 10:20:00,329.47,329.51,328.23,328.63,7254.0,310.1621,310.1997,308.9947,309.3713,7254.0
2021-07-23 10:30:00,328.63,328.63,327.86,327.96,13741.0,309.3713,309.3713,308.6464,308.7405,13741.0
2021-07-23 10:40:00,327.96,328.21,327.51,327.87,7302.0,308.7405,308.9759,308.3169,308.6558,7302.0
2021-07-23 10:50:00,327.94,329.12,327.87,329.1,39487.0,308.7217,309.8326,308.6558,309.8137,39487.0
2021-07-23 11:00:00,329.05,329.16,328.43,328.44,9179.0,309.7667,309.8702,309.183,309.1924,9179.0
2021-07-23 11:10:00,328.43,329.33,328.42,329.05,23721.0,309.183,310.0303,309.1736,309.7667,23721.0
2021-07-23 11:20:00,329.23,329.82,329.0,329.67,10436.0,309.9361,310.4915,309.7196,310.3503,10436.0
2021-07-23 11:30:00,329.83,330.46,329.8,330.46,9392.0,310.501,311.094,310.4727,311.094,9392.0
2021-07-23 11:40:00,330.41,330.49,330.04,330.44,4750.0,311.047,311.1223,310.6987,311.0752,4750.0
2021-07-23 11:50:00,330.52,330.73,329.97,330.01,4727.0,311.1505,311.3482,310.6328,310.6704,4727.0
2021-07-23 12:00:00,330.01,330.91,330.01,330.91,11098.0,310.6704,311.5177,310.6704,311.5177,11098.0
2021-07-23 12:10:00,330.88,331.35,330.88,331.3,12768.0,311.4894,311.9319,311.4894,311.8848,12768.0
2021-07-23 12:20:00,331.23,331.34,330.92,331.05,11776.0,311.8189,311.9225,311.5271,311.6495,11776.0
2021-07-23 12:30:00,331.11,331.5,330.93,331.4,6792.0,311.7059,312.0731,311.5365,311.979,6792.0
2021-07-23 12:40:00,331.57,331.63,331.15,331.2,3139.0,312.139,312.1955,311.7436,311.7907,3139.0
2021-07-23 12:50:00,331.19,331.96,331.18,331.84,5248.0,311.7813,312.5061,311.7718,312.3932,5248.0
2021-07-23 13:00:00,331.85,332.05,331.68,331.87,4682.0,312.4026,312.5909,312.2425,312.4214,4682.0
2021-07-23 13:10:00,332.07,332.28,331.95,332.05,6286.0,312.6097,312.8074,312.4967,312.5909,6286.0
2021-07-23 13:20:00,332.03,332.56,331.81,332.55,6349.0,312.572,313.071,312.3649,313.0616,6349.0
2021-07-23 13:30:00,332.5,332.73,332.38,332.62,6367.0,313.0145,313.231,312.9015,313.1275,6367.0
2021-07-23 13:40:00,332.52,332.8,332.08,332.29,7650.0,313.0333,313.2969,312.6191,312.8168,7650.0
2021-07-23 13:50:00,332.3,332.38,331.39,332.2,4667.0,312.8262,312.9015,311.9695,312.7321,4667.0
2021-07-23 14:00:00,332.21,332.24,331.93,332.14,5371.0,312.7415,312.7697,312.4779,312.6756,5371.0
2021-07-23 14:10:00,332.16,332.51,332.02,332.51,5945.0,312.6944,313.0239,312.5626,313.0239,5945.0
2021-07-23 14:20:00,332.49,332.49,331.95,332.04,1649.0,313.0051,313.0051,312.4967,312.5814,1649.0
2021-07-23 14:30:00,331.92,332.23,331.91,332.23,4088.0,312.4685,312.7603,312.4591,312.7603,4088.0
2021-07-23 14:40:00,332.15,332.49,332.15,332.46,3673.0,312.685,313.0051,312.685,312.9768,3673.0
2021-07-23 14:50:00,332.39,332.79,332.33,332.68,3253.0,312.9109,313.2875,312.8545,313.1839,3253.0
2021-07-23 15:00:00,332.67,332.99,332.64,332.83,8065.0,313.1745,313.4758,313.1463,313.3251,8065.0
2021-07-23 15:10:00,332.89,332.91,332.59,332.8,8411.0,313.3816,313.4005,313.0992,313.2969,8411.0
2021-07-23 15:20:00,332.83,332.92,332.35,332.79,6492.0,313.3251,313.4099,312.8733,313.2875,6492.0
2021-07-23 15:30:00,332.93,333.42,332.74,333.28,7013.0,313.4193,313.8806,313.2404,313.7488,7013.0
2021-07-23 15:40:00,333.17,333.24,333.03,333.13,9535.0,313.6452,313.7111,313.5134,313.6076,9535.0
2021-07-23 15:50:00,333.15,333.68,333.13,333.64,46026.0,313.6264,314.1253,313.6076,314.0877,46026.0
2021-07-26 09:30:00,332.73,333.43,331.64,332.09,37995.0,313.231,313.89,312.2049,312.6285,37995.0
2021-07-26 09:40:00,331.99,331.99,330.36,331.67,9321.0,312.5344,312.5344,310.9999,312.2331,9321.0
2021-07-26 09:50:00,331.55,332.81,331.55,331.77,9011.0,312.1202,313.3063,312.1202,312.3273,9011.0
2021-07-26 10:00:00,331.55,332.28,331.52,332.12,13189.0,312.1202,312.8074,312.0919,312.6568,13189.0
2021-07-26 10:10:00,332.25,332.62,331.55,332.47,8986.0,312.7791,313.1275,312.1202,312.9862,8986.0
2021-07-26 10:20:00,332.4,332.5,331.52,331.55,9968.0,312.9203,313.0145,312.0919,312.1202,9968.0
2021-07-26 10:30:00,331.78,332.47,331.75,332.45,7955.0,312.3367,312.9862,312.3084,312.9674,7955.0
2021-07-26 10:40:00,332.54,332.84,331.86,332.69,14873.0,313.0521,313.3346,312.412,313.1934,14873.0
2021-07-26 10:50:00,332.69,333.0,332.66,332.74,10126.0,313.1934,313.4852,313.1651,313.2404,10126.0
2021-07-26 11:00:00,332.7,333.01,332.41,332.94,10585.0,313.2028,313.4946,312.9298,313.4287,10585.0
2021-07-26 11:10:00,333.0,333.4,332.55,333.27,25905.0,313.4852,313.8617,313.0616,313.7394,25905.0
2021-07-26 11:20:00,333.24,333.66,333.16,333.64,7272.0,313.7111,314.1065,313.6358,314.0877,7272.0
2021-07-26 11:30:00,333.65,333.71,333.01,333.08,6153.0,314.0971,314.1536,313.4946,313.5605,6153.0
2021-07-26 11:40:00,332.91,333.24,332.76,332.77,4709.0,313.4005,313.7111,313.2593,313.2687,4709.0
2021-07-26 11:50:00,332.82,332.88,332.45,332.6,7291.0,313.3157,313.3722,312.9674,313.1086,7291.0
2021-07-26 12:00:00,332.7,332.72,331.82,332.06,8036.0,313.2028,313.2216,312.3743,312.6003,8036.0
2021-07-26 12:10:00,332.13,332.59,332.05,332.49,22926.0,312.6662,313.0992,312.5909,313.0051,22926.0
2021-07-26 12:20:00,332.44,332.77,332.44,332.58,6938.0,312.958,313.2687,312.958,313.0898,6938.0
2021-07-26 12:30:00,332.64,332.73,332.55,332.58,4243.0,313.1463,313.231,313.0616,313.0898,4243.0
2021-07-26 12:40:00,332.53,332.88,332.46,332.72,3366.0,313.0427,313.3722,312.9768,313.2216,3366.0
2021-07-26 12:50:00,332.75,333.03,332.7,333.03,5079.0,313.2498,313.5134,313.2028,313.5134,5079.0
2021-07-26 13:00:00,332.89,332.96,332.87,332.94,1529.0,313.3816,313.4475,313.3628,313.4287,1529.0
2021-07-26 13:10:00,332.88,332.94,332.64,332.75,3549.0,313.3722,313.4287,313.1463,313.2498,3549.0
2021-07-26 13:20:00,332.83,332.88,332.39,332.51,12891.0,313.3251,313.3722,312.9109,313.0239,12891.0
2021-07-26 13:30:00,332.5,332.55,332.23,332.48,3857.0,313.0145,313.0616,312.7603,312.9957,3857.0
2021-07-26 13:40:00,332.49,332.49,332.3,332.38,2565.0,313.0051,313.0051,312.8262,312.9015,2565.0
2021-07-26 13:50:00,332.42,332.56,332.39,332.49,3890.0,312.9392,313.071,312.9109,313.0051,3890.0
2021-07-26 14:00:00,332.57,332.86,332.35,332.71,3571.0,313.0804,313.3534,312.8733,313.2122,3571.0
2021-07-26 14:10:00,332.72,332.77,332.44,332.52,3598.0,313.2216,313.2687,312.958,313.0333,3598.0
2021-07-26 14:20:00,332.66,332.78,332.61,332.7,3394.0,313.1651,313.2781,313.118,313.2028,3394.0
2021-07-26 14:30:00,332.72,332.91,332.7,332.7,3247.0,313.2216,313.4005,313.2028,313.2028,3247.0
2021-07-26 14:40:00,332.57,332.9,332.57,332.86,4122.0,313.0804,313.391,313.0804,313.3534,4122.0
2021-07-26 14:50:00,332.85,333.24,332.85,333.22,5543.0,313.344,313.7111,313.344,313.6923,5543.0
2021-07-26 15:00:00,333.19,333.35,333.19,333.28,4008.0,313.6641,313.8147,313.6641,313.7488,4008.0
2021-07-26 15:10:00,333.28,333.31,333.01,333.06,4147.0,313.7488,313.777,313.4946,313.5417,4147.0
2021-07-26 15:20:00,333.06,333.2,332.81,332.93,4989.0,313.5417,313.6735,313.3063,313.4193,4989.0
2021-07-26 15:30:00,332.86,332.86,332.54,332.62,27907.0,313.3534,313.3534,313.0521,313.1275,27907.0
2021-07-26 15:40:00,332.73,333.02,332.55,332.94,8977.0,313.231,313.504,313.0616,313.4287,8977.0
2021-07-26 15:50:00,332.92,333.56,332.67,333.32,67343.0,313.4099,314.0124,313.1745,313.7864,67343.0
2021-07-27 09:30:00,332.65,332.68,330.46,330.87,29751.0,313.1557,313.1839,311.094,311.48,29751.0
2021-07-27 09:40:00,331.26,331.64,330.9,331.6,17090.0,311.8472,312.2049,311.5083,312.1672,17090.0
2021-07-27 09:50:00,331.59,332.83,331.45,332.65,36210.0,312.1578,313.3251,312.026,313.1557,36210.0
2021-07-27 10:00:00,332.41,332.67,331.77,332.0,8189.0,312.9298,313.1745,312.3273,312.5438,8189.0
2021-07-27 10:10:00,331.98,332.01,331.63,331.71,11311.0,312.525,312.5532,312.1955,312.2708,11311.0
2021-07-27 10:20:00,331.62,331.93,331.35,331.35,7029.0,312.1861,312.4779,311.9319,311.9319,7029.0
2021-07-27 10:30:00,331.35,331.74,331.09,331.52,7866.0,311.9319,312.299,311.6871,312.0919,7866.0
2021-07-27 10:40:00,331.87,331.94,331.62,331.92,5548.0,312.4214,312.4873,312.1861,312.4685,5548.0
2021-07-27 10:50:00,331.85,332.0,331.65,331.8,7360.0,312.4026,312.5438,312.2143,312.3555,7360.0
2021-07-27 11:00:00,331.73,331.82,331.37,331.58,6472.0,312.2896,312.3743,311.9507,312.1484,6472.0
2021-07-27 11:10:00,331.5,331.69,330.8,330.8,11266.0,312.0731,312.252,311.4141,311.4141,11266.0
2021-07-27 11:20:00,330.74,331.06,329.5,329.72,12855.0,311.3576,311.6589,310.1903,310.3974,12855.0
2021-07-27 11:30:00,329.7,330.59,329.69,330.32,15938.0,310.3786,311.2164,310.3692,310.9622,15938.0
2021-07-27 11:40:00,330.25,330.33,329.69,329.93,10718.0,310.8963,310.9717,310.3692,310.5951,10718.0
2021-07-27 11:50:00,329.98,330.26,329.81,330.06,9956.0,310.6422,310.9058,310.4821,310.7175,9956.0
2021-07-27 12:00:00,329.95,329.95,328.45,328.45,15219.0,310.6139,310.6139,309.2018,309.2018,15219.0
2021-07-27 12:10:00,328.57,328.59,327.97,328.29,35473.0,309.3148,309.3336,308.75,309.0512,35473.0
2021-07-27 12:20:00,328.46,329.31,328.46,329.0,13853.0,309.2112,310.0114,309.2112,309.7196,13853.0
2021-07-27 12:30:00,329.04,329.76,329.03,329.6,10769.0,309.7573,310.4351,309.7478,310.2844,10769.0
2021-07-27 12:40:00,329.44,329.87,329.32,329.66,10907.0,310.1338,310.5386,310.0208,310.3409,10907.0
2021-07-27 12:50:00,329.66,329.88,329.62,329.72,4635.0,310.3409,310.548,310.3033,310.3974,4635.0
2021-07-27 13:00:00,329.91,330.05,329.77,330.0,4793.0,310.5763,310.7081,310.4445,310.661,4793.0
2021-07-27 13:10:00,330.0,330.11,329.64,329.75,15685.0,310.661,310.7646,310.3221,310.4256,15685.0
2021-07-27 13:20:00,329.53,329.77,329.09,329.35,13392.0,310.2185,310.4445,309.8043,310.0491,13392.0
2021-07-27 13:30:00,329.6,329.68,328.77,329.52,15586.0,310.2844,310.3597,309.5031,310.2091,15586.0
2021-07-27 13:40:00,329.56,329.66,328.92,329.1,11824.0,310.2468,310.3409,309.6443,309.8137,11824.0
2021-07-27 13:50:00,329.1,329.15,327.95,328.16,14381.0,309.8137,309.8608,308.7311,308.9288,14381.0
2021-07-27 14:00:00,328.02,328.76,328.0,328.54,14286.0,308.797,309.4937,308.7782,309.2866,14286.0
2021-07-27 14:10:00,328.44,328.92,327.93,328.75,8434.0,309.1924,309.6443,308.7123,309.4843,8434.0
2021-07-27 14:20:00,328.76,329.28,328.76,329.28,2873.0,309.4937,309.9832,309.4937,309.9832,2873.0
2021-07-27 14:30:00,329.1,329.11,328.85,329.03,4368.0,309.8137,309.8232,309.5784,309.7478,4368.0
2021-07-27 14:40:00,328.94,329.13,328.69,329.11,6264.0,309.6631,309.842,309.4278,309.8232,6264.0
2021-07-27 14:50:00,329.03,329.03,328.77,328.96,7602.0,309.7478,309.7478,309.5031,309.6819,7602.0
2021-07-27 15:00:00,329.04,329.25,328.97,329.19,4619.0,309.7573,309.9549,309.6914,309.8985,4619.0
2021-07-27 15:10:00,329.1,329.36,329.08,329.27,8322.0,309.8137,310.0585,309.7949,309.9738,8322.0
2021-07-27 15:20:00,329.43,329.62,329.29,329.32,5321.0,310.1244,310.3033,309.9926,310.0208,5321.0
2021-07-27 15:30:00,329.32,329.72,329.29,329.72,9599.0,310.0208,310.3974,309.9926,310.3974,9599.0
2021-07-27 15:40:00,329.71,329.74,329.46,329.52,37174.0,310.388,310.4162,310.1526,310.2091,37174.0
2021-07-27 15:50:00,329.56,330.09,329.46,329.8,83541.0,310.2468,310.7457,310.1526,310.4727,83541.0
2021-07-28 09:30:00,331.49,331.83,330.74,331.28,27119.0,312.0637,312.3838,311.3576,311.866,27119.0
2021-07-28 09:40:00,331.19,331.5,330.84,331.4,2505.0,311.7813,312.0731,311.4518,311.979,2505.0
2021-07-28 09:50:00,331.26,331.26,330.45,330.85,2463.0,311.8472,311.8472,311.0846,311.4612,2463.0
2021-07-28 10:00:00,330.92,331.08,330.78,330.95,2461.0,311.5271,311.6777,311.3953,311.5553,2461.0
2021-07-28 10:10:00,330.9,331.05,330.69,330.93,2804.0,311.5083,311.6495,311.3106,311.5365,2804.0
2021-07-28 10:20:00,331.04,331.61,331.0,331.53,14067.0,311.64,312.1766,311.6024,312.1013,14067.0
2021-07-28 10:30:00,331.45,331.63,331.08,331.47,15313.0,312.026,312.1955,311.6777,312.0448,15313.0
2021-07-28 10:40:00,331.45,331.75,330.99,331.71,4856.0,312.026,312.3084,311.593,312.2708,4856.0
2021-07-28 10:50:00,331.75,331.75,331.07,331.54,6086.0,312.3084,312.3084,311.6683,312.1107,6086.0
2021-07-28 11:00:00,331.62,331.65,331.16,331.17,3044.0,312.1861,312.2143,311.753,311.7624,3044.0
2021-07-28 11:10:00,331.19,331.19,330.76,330.77,4601.0,311.7813,311.7813,311.3765,311.3859,4601.0
2021-07-28 11:20:00,330.8,330.9,330.29,330.3,5245.0,311.4141,311.5083,310.934,310.9434,5245.0
2021-07-28 11:30:00,330.38,331.18,330.31,331.18,4604.0,311.0187,311.7718,310.9528,311.7718,4604.0
2021-07-28 11:40:00,331.13,331.13,330.72,330.9,7636.0,311.7248,311.7248,311.3388,311.5083,7636.0
2021-07-28 11:50:00,330.99,330.99,330.58,330.77,4095.0,311.593,311.593,311.207,311.3859,4095.0
2021-07-28 12:00:00,330.79,331.01,330.64,330.7,8668.0,311.4047,311.6118,311.2635,311.32,8668.0
2021-07-28 12:10:00,330.68,330.68,330.36,330.5,10497.0,311.3011,311.3011,310.9999,311.1317,10497.0
2021-07-28 12:20:00,330.43,330.43,330.05,330.16,4100.0,311.0658,311.0658,310.7081,310.8116,4100.0
2021-07-28 12:30:00,330.12,330.49,329.98,330.16,5938.0,310.774,311.1223,310.6422,310.8116,5938.0
2021-07-28 12:40:00,330.1,330.29,329.95,330.24,2179.0,310.7551,310.934,310.6139,310.8869,2179.0
2021-07-28 12:50:00,330.07,330.47,329.95,330.2,6956.0,310.7269,311.1035,310.6139,310.8493,6956.0
2021-07-28 13:00:00,330.14,330.36,329.97,330.11,16092.0,310.7928,310.9999,310.6328,310.7646,16092.0
2021-07-28 13:10:00,330.17,330.17,329.94,330.01,15510.0,310.821,310.821,310.6045,310.6704,15510.0
2021-07-28 13:20:00,330.0,330.05,329.72,329.98,4063.0,310.661,310.7081,310.3974,310.6422,4063.0
2021-07-28 13:30:00,330.0,330.36,329.95,330.36,10378.0,310.661,310.9999,310.6139,310.9999,10378.0
2021-07-28 13:40:00,330.36,330.56,330.2,330.4,5593.0,310.9999,311.1882,310.8493,311.0376,5593.0
2021-07-28 13:50:00,330.26,330.45,330.17,330.17,2593.0,310.9058,311.0846,310.821,310.821,2593.0
2021-07-28 14:00:00,330.02,330.47,329.68,330.37,5867.0,310.6798,311.1035,310.3597,311.0093,5867.0
2021-07-28 14:10:00,330.39,330.82,330.29,330.66,19025.0,311.0281,311.4329,310.934,311.2823,19025.0
2021-07-28 14:20:00,330.71,330.81,330.45,330.68,10083.0,311.3294,311.4235,311.0846,311.3011,10083.0
2021-07-28 14:30:00,330.75,331.28,330.5,331.28,8370.0,311.367,311.866,311.1317,311.866,8370.0
2021-07-28 14:40:00,331.22,331.36,331.07,331.23,12981.0,311.8095,311.9413,311.6683,311.8189,12981.0
2021-07-28 14:50:00,331.25,331.49,331.01,331.08,7147.0,311.8377,312.0637,311.6118,311.6777,7147.0
2021-07-28 15:00:00,331.13,331.28,330.72,331.0,7319.0,311.7248,311.866,311.3388,311.6024,7319.0
2021-07-28 15:10:00,331.05,331.05,330.82,330.9,8302.0,311.6495,311.6495,311.4329,311.5083,8302.0
2021-07-28 15:20:00,330.78,331.06,330.78,331.05,4313.0,311.3953,311.6589,311.3953,311.6495,4313.0
2021-07-28 15:30:00,331.05,331.16,330.7,330.7,12385.0,311.6495,311.753,311.32,311.32,12385.0
2021-07-28 15:40:00,330.69,331.1,330.69,330.79,26216.0,311.3106,311.6965,311.3106,311.4047,26216.0
2021-07-28 15:50:00,330.83,331.42,330.79,330.96,34824.0,311.4424,311.9978,311.4047,311.5647,34824.0
2021-07-29 09:30:00,332.72,333.0,332.08,333.0,12440.0,313.2216,313.4852,312.6191,313.4852,12440.0
2021-07-29 09:40:00,333.43,333.87,332.77,333.69,5958.0,313.89,314.3042,313.2687,314.1348,5958.0
2021-07-29 09:50:00,333.65,334.34,333.64,334.02,5322.0,314.0971,314.7467,314.0877,314.4454,5322.0
2021-07-29 10:00:00,334.04,335.5,333.89,335.5,11505.0,314.4642,315.8387,314.323,315.8387,11505.0
2021-07-29 10:10:00,335.31,336.04,335.31,335.76,20908.0,315.6598,316.347,315.6598,316.0834,20908.0
2021-07-29 10:20:00,335.61,335.61,335.06,335.13,5060.0,315.9422,315.9422,315.4245,315.4904,5060.0
2021-07-29 10:30:00,335.04,335.55,334.83,335.33,5218.0,315.4056,315.8857,315.2079,315.6786,5218.0
2021-07-29 10:40:00,335.66,335.84,335.24,335.63,3679.0,315.9893,316.1588,315.5939,315.9611,3679.0
2021-07-29 10:50:00,335.54,336.53,335.54,336.53,9179.0,315.8763,316.8083,315.8763,316.8083,9179.0
2021-07-29 11:00:00,336.54,336.54,335.75,336.21,6939.0,316.8177,316.8177,316.074,316.5071,6939.0
2021-07-29 11:10:00,336.21,336.54,336.07,336.07,5067.0,316.5071,316.8177,316.3753,316.3753,5067.0
2021-07-29 11:20:00,336.18,336.18,335.71,335.78,4205.0,316.4788,316.4788,316.0364,316.1023,4205.0
2021-07-29 11:30:00,335.62,335.77,335.51,335.65,2153.0,315.9516,316.0929,315.8481,315.9799,2153.0
2021-07-29 11:40:00,335.76,336.14,335.63,336.09,4233.0,316.0834,316.4412,315.9611,316.3941,4233.0
2021-07-29 11:50:00,335.76,335.76,335.55,335.57,1365.0,316.0834,316.0834,315.8857,315.9046,1365.0
2021-07-29 12:00:00,335.63,336.56,335.27,335.46,14576.0,315.9611,316.8366,315.6222,315.801,14576.0
2021-07-29 12:10:00,335.44,336.34,335.44,336.33,5144.0,315.7822,316.6295,315.7822,316.62,5144.0
2021-07-29 12:20:00,336.16,336.43,336.12,336.27,2359.0,316.46,316.7142,316.4223,316.5636,2359.0
2021-07-29 12:30:00,336.34,336.47,336.05,336.05,7923.0,316.6295,316.7518,316.3564,316.3564,7923.0
2021-07-29 12:40:00,335.97,336.13,335.65,335.88,2317.0,316.2811,316.4318,315.9799,316.1964,2317.0
2021-07-29 12:50:00,335.88,335.96,335.75,335.9,2843.0,316.1964,316.2717,316.074,316.2152,2843.0
2021-07-29 13:00:00,335.96,336.16,334.87,335.14,75881.0,316.2717,316.46,315.2456,315.4998,75881.0
2021-07-29 13:10:00,335.29,335.94,335.02,335.71,15939.0,315.641,316.2529,315.3868,316.0364,15939.0
2021-07-29 13:20:00,335.64,335.98,335.11,335.51,15856.0,315.9705,316.2906,315.4715,315.8481,15856.0
2021-07-29 13:30:00,335.51,335.76,334.93,334.94,12002.0,315.8481,316.0834,315.3021,315.3115,12002.0
2021-07-29 13:40:00,335.02,335.11,334.71,334.8,7097.0,315.3868,315.4715,315.095,315.1797,7097.0
2021-07-29 13:50:00,334.8,334.89,334.47,334.47,5508.0,315.1797,315.2644,314.869,314.869,5508.0
2021-07-29 14:00:00,334.36,334.49,333.99,334.08,9657.0,314.7655,314.8879,314.4172,314.5019,9657.0
2021-07-29 14:10:00,333.98,334.12,333.83,333.85,7720.0,314.4078,314.5396,314.2665,314.2854,7720.0
2021-07-29 14:20:00,333.91,333.91,333.65,333.7,1862.0,314.3419,314.3419,314.0971,314.1442,1862.0
2021-07-29 14:30:00,333.87,333.87,332.72,332.86,12873.0,314.3042,314.3042,313.2216,313.3534,12873.0
2021-07-29 14:40:00,332.98,333.07,332.8,332.91,7685.0,313.4664,313.5511,313.2969,313.4005,7685.0
2021-07-29 14:50:00,332.91,332.91,332.64,332.66,13836.0,313.4005,313.4005,313.1463,313.1651,13836.0
2021-07-29 15:00:00,332.67,332.79,332.11,332.41,27258.0,313.1745,313.2875,312.6473,312.9298,27258.0
2021-07-29 15:10:00,332.45,333.83,332.36,333.73,23093.0,312.9674,314.2665,312.8827,314.1724,23093.0
2021-07-29 15:20:00,333.68,333.73,333.43,333.43,7539.0,314.1253,314.1724,313.89,313.89,7539.0
2021-07-29 15:30:00,333.46,333.48,333.05,333.21,11807.0,313.9182,313.9371,313.5323,313.6829,11807.0
2021-07-29 15:40:00,333.19,333.48,333.02,333.39,16036.0,313.6641,313.9371,313.504,313.8523,16036.0
2021-07-29 15:50:00,333.39,333.8,333.25,333.71,64922.0,313.8523,314.2383,313.7205,314.1536,64922.0
2021-07-30 09:30:00,333.33,333.91,332.16,333.76,26508.0,313.7958,314.3419,312.6944,314.2006,26508.0
2021-07-30 09:40:00,333.66,334.48,333.6,334.29,10328.0,314.1065,314.8785,314.05,314.6996,10328.0
2021-07-30 09:50:00,334.15,334.5,333.66,334.15,7420.0,314.5678,314.8973,314.1065,314.5678,7420.0
2021-07-30 10:00:00,334.07,335.58,334.07,335.5,20573.0,314.4925,315.914,314.4925,315.8387,20573.0
2021-07-30 10:10:00,335.33,335.81,335.08,335.08,6928.0,315.6786,316.1305,315.4433,315.4433,6928.0
2021-07-30 10:20:00,335.06,335.07,334.46,334.86,15400.0,315.4245,315.4339,314.8596,315.2362,15400.0
2021-07-30 10:30:00,334.96,335.05,334.65,334.68,2990.0,315.3303,315.4151,315.0385,315.0667,2990.0
2021-07-30 10:40:00,334.68,334.73,334.15,334.25,9372.0,315.0667,315.1138,314.5678,314.6619,9372.0
2021-07-30 10:50:00,334.25,334.28,333.55,333.61,7974.0,314.6619,314.6902,314.003,314.0594,7974.0
2021-07-30 11:00:00,333.53,334.18,333.04,334.18,5923.0,313.9841,314.596,313.5228,314.596,5923.0
2021-07-30 11:10:00,334.15,334.15,333.67,333.71,3485.0,314.5678,314.5678,314.1159,314.1536,3485.0
2021-07-30 11:20:00,333.68,333.78,333.24,333.27,3792.0,314.1253,314.2195,313.7111,313.7394,3792.0
2021-07-30 11:30:00,333.27,333.35,332.84,333.3,7132.0,313.7394,313.8147,313.3346,313.7676,7132.0
2021-07-30 11:40:00,333.28,333.47,332.99,333.2,2800.0,313.7488,313.9276,313.4758,313.6735,2800.0
2021-07-30 11:50:00,333.11,333.33,332.84,333.01,5611.0,313.5887,313.7958,313.3346,313.4946,5611.0
2021-07-30 12:00:00,333.11,333.26,333.0,333.13,4231.0,313.5887,313.73,313.4852,313.6076,4231.0
2021-07-30 12:10:00,333.2,333.2,332.58,333.0,3783.0,313.6735,313.6735,313.0898,313.4852,3783.0
2021-07-30 12:20:00,333.18,333.4,333.05,333.29,5921.0,313.6546,313.8617,313.5323,313.7582,5921.0
2021-07-30 12:30:00,333.28,333.86,333.17,333.82,5628.0,313.7488,314.2948,313.6452,314.2571,5628.0
2021-07-30 12:40:00,333.84,334.28,333.79,334.13,4074.0,314.276,314.6902,314.2289,314.549,4074.0
2021-07-30 12:50:00,334.12,334.16,333.8,333.8,5924.0,314.5396,314.5772,314.2383,314.2383,5924.0
2021-07-30 13:00:00,333.88,333.88,333.43,333.43,5061.0,314.3136,314.3136,313.89,313.89,5061.0
2021-07-30 13:10:00,333.38,333.6,333.27,333.44,4120.0,313.8429,314.05,313.7394,313.8994,4120.0
2021-07-30 13:20:00,333.5,333.61,333.18,333.61,3951.0,313.9559,314.0594,313.6546,314.0594,3951.0
2021-07-30 13:30:00,333.65,333.88,333.65,333.69,5073.0,314.0971,314.3136,314.0971,314.1348,5073.0
2021-07-30 13:40:00,333.74,333.75,333.37,333.47,5754.0,314.1818,314.1912,313.8335,313.9276,5754.0
2021-07-30 13:50:00,333.56,333.85,333.56,333.63,3349.0,314.0124,314.2854,314.0124,314.0783,3349.0
2021-07-30 14:00:00,333.69,333.71,333.42,333.47,5190.0,314.1348,314.1536,313.8806,313.9276,5190.0
2021-07-30 14:10:00,333.43,333.46,333.19,333.28,3046.0,313.89,313.9182,313.6641,313.7488,3046.0
2021-07-30 14:20:00,333.24,333.27,332.87,332.98,4510.0,313.7111,313.7394,313.3628,313.4664,4510.0
2021-07-30 14:30:00,333.01,333.21,332.92,332.96,4895.0,313.4946,313.6829,313.4099,313.4475,4895.0
2021-07-30 14:40:00,332.99,333.08,332.91,333.08,1908.0,313.4758,313.5605,313.4005,313.5605,1908.0
2021-07-30 14:50:00,333.18,333.2,332.97,333.09,5437.0,313.6546,313.6735,313.4569,313.5699,5437.0
2021-07-30 15:00:00,333.0,333.37,332.99,333.19,8509.0,313.4852,313.8335,313.4758,313.6641,8509.0
2021-07-30 15:10:00,333.14,333.29,333.1,333.13,5250.0,313.617,313.7582,313.5793,313.6076,5250.0
2021-07-30 15:20:00,333.11,333.22,332.86,333.16,7265.0,313.5887,313.6923,313.3534,313.6358,7265.0
2021-07-30 15:30:00,333.19,333.55,333.15,333.15,17850.0,313.6641,314.003,313.6264,313.6264,17850.0
2021-07-30 15:40:00,333.19,333.48,333.18,333.48,11472.0,313.6641,313.9371,313.6546,313.9371,11472.0
2021-07-30 15:50:00,333.43,333.98,333.2,333.88,60281.0,313.89,314.4078,313.6735,314.3136,60281.0
2021-08-02 09:30:00,332.27,333.45,331.21,332.4,62815.0,312.798,313.9088,311.8001,312.9203,62815.0
2021-08-02 09:40:00,332.67,333.82,331.85,333.82,14509.0,313.1745,314.2571,312.4026,314.2571,14509.0
2021-08-02 09:50:00,333.68,333.75,332.34,332.34,15092.0,314.1253,314.1912,312.8639,312.8639,15092.0
2021-08-02 10:00:00,332.38,333.42,332.38,332.74,18182.0,312.9015,313.8806,312.9015,313.2404,18182.0
2021-08-02 10:10:00,332.48,332.8,331.86,332.01,15278.0,312.9957,313.2969,312.412,312.5532,15278.0
2021-08-02 10:20:00,331.93,331.95,330.08,330.33,24711.0,312.4779,312.4967,310.7363,310.9717,24711.0
2021-08-02 10:30:00,330.45,330.65,329.56,329.91,14929.0,311.0846,311.2729,310.2468,310.5763,14929.0
2021-08-02 10:40:00,329.9,330.13,329.47,329.98,16527.0,310.5669,310.7834,310.1621,310.6422,16527.0
2021-08-02 10:50:00,330.0,330.78,329.95,330.54,11074.0,310.661,311.3953,310.6139,311.1694,11074.0
2021-08-02 11:00:00,330.41,331.37,330.32,331.37,8281.0,311.047,311.9507,310.9622,311.9507,8281.0
2021-08-02 11:10:00,331.31,331.57,330.48,330.61,14853.0,311.8942,312.139,311.1129,311.2352,14853.0
2021-08-02 11:20:00,330.74,331.28,330.62,330.73,6463.0,311.3576,311.866,311.2447,311.3482,6463.0
2021-08-02 11:30:00,330.77,331.12,330.41,330.41,15155.0,311.3859,311.7154,311.047,311.047,15155.0
2021-08-02 11:40:00,330.64,330.64,329.56,329.56,18204.0,311.2635,311.2635,310.2468,310.2468,18204.0
2021-08-02 11:50:00,329.59,329.91,329.35,329.68,11338.0,310.275,310.5763,310.0491,310.3597,11338.0
2021-08-02 12:00:00,329.59,329.71,329.13,329.13,10247.0,310.275,310.388,309.842,309.842,10247.0
2021-08-02 12:10:00,329.01,329.5,328.89,329.06,10373.0,309.729,310.1903,309.616,309.7761,10373.0
2021-08-02 12:20:00,329.18,329.18,328.69,328.82,6740.0,309.8891,309.8891,309.4278,309.5501,6740.0
2021-08-02 12:30:00,328.88,329.57,328.87,329.34,22533.0,309.6066,310.2562,309.5972,310.0397,22533.0
2021-08-02 12:40:00,329.31,329.46,329.2,329.24,5345.0,310.0114,310.1526,309.9079,309.9455,5345.0
2021-08-02 12:50:00,329.34,329.48,328.92,329.14,5761.0,310.0397,310.1715,309.6443,309.8514,5761.0
2021-08-02 13:00:00,329.14,329.14,328.72,328.93,9351.0,309.8514,309.8514,309.456,309.6537,9351.0
2021-08-02 13:10:00,328.81,329.37,328.81,329.33,7034.0,309.5407,310.0679,309.5407,310.0303,7034.0
2021-08-02 13:20:00,329.23,329.23,328.54,328.8,8263.0,309.9361,309.9361,309.2866,309.5313,8263.0
2021-08-02 13:30:00,328.78,328.79,328.32,328.62,7485.0,309.5125,309.5219,309.0794,309.3619,7485.0
2021-08-02 13:40:00,328.62,328.85,328.26,328.46,8495.0,309.3619,309.5784,309.023,309.2112,8495.0
2021-08-02 13:50:00,328.41,328.97,328.41,328.89,5128.0,309.1642,309.6914,309.1642,309.616,5128.0
2021-08-02 14:00:00,328.91,329.2,328.81,329.05,5843.0,309.6349,309.9079,309.5407,309.7667,5843.0
2021-08-02 14:10:00,329.11,329.16,328.61,328.67,6229.0,309.8232,309.8702,309.3525,309.4089,6229.0
2021-08-02 14:20:00,328.67,328.71,327.91,328.04,13388.0,309.4089,309.4466,308.6935,308.8159,13388.0
2021-08-02 14:30:00,328.04,328.38,328.04,328.36,7954.0,308.8159,309.1359,308.8159,309.1171,7954.0
2021-08-02 14:40:00,328.38,328.42,328.1,328.42,7502.0,309.1359,309.1736,308.8723,309.1736,7502.0
2021-08-02 14:50:00,328.33,328.45,327.59,327.66,16426.0,309.0889,309.2018,308.3922,308.4581,16426.0
2021-08-02 15:00:00,327.61,327.96,327.57,327.63,13937.0,308.4111,308.7405,308.3734,308.4299,13937.0
2021-08-02 15:10:00,327.63,327.72,327.25,327.46,14804.0,308.4299,308.5146,308.0722,308.2698,14804.0
2021-08-02 15:20:00,327.44,327.57,327.16,327.32,15303.0,308.251,308.3734,307.9874,308.1381,15303.0
2021-08-02 15:30:00,327.3,327.87,327.22,327.87,35902.0,308.1192,308.6558,308.0439,308.6558,35902.0
2021-08-02 15:40:00,327.97,328.43,327.55,327.56,24935.0,308.75,309.183,308.3546,308.364,24935.0
2021-08-02 15:50:00,327.64,327.9,327.38,327.61,55327.0,308.4393,308.6841,308.1945,308.4111,55327.0
2021-08-03 09:30:00,328.19,328.3,326.54,327.26,22804.0,308.9571,309.0606,307.4038,308.0816,22804.0
2021-08-03 09:40:00,326.78,327.66,326.78,327.15,5502.0,307.6297,308.4581,307.6297,307.978,5502.0
2021-08-03 09:50:00,327.02,327.02,326.24,326.25,7861.0,307.8556,307.8556,307.1213,307.1308,7861.0
2021-08-03 10:00:00,326.16,326.16,325.25,325.27,14402.0,307.046,307.046,306.1894,306.2082,14402.0
2021-08-03 10:10:00,325.16,325.54,324.75,325.13,12436.0,306.1046,306.4624,305.7187,306.0764,12436.0
2021-08-03 10:20:00,325.11,325.44,324.75,325.23,12059.0,306.0576,306.3682,305.7187,306.1705,12059.0
2021-08-03 10:30:00,325.22,325.24,324.74,324.81,9280.0,306.1611,306.1799,305.7092,305.7751,9280.0
2021-08-03 10:40:00,324.8,325.41,324.42,325.36,14416.0,305.7657,306.34,305.408,306.2929,14416.0
2021-08-03 10:50:00,325.26,326.23,325.18,325.18,9796.0,306.1988,307.1119,306.1235,306.1235,9796.0
2021-08-03 11:00:00,325.19,325.37,324.65,325.17,9073.0,306.1329,306.3023,305.6245,306.114,9073.0
2021-08-03 11:10:00,325.23,325.24,324.86,325.13,6474.0,306.1705,306.1799,305.8222,306.0764,6474.0
2021-08-03 11:20:00,325.13,325.71,325.0,325.65,6648.0,306.0764,306.6224,305.954,306.5659,6648.0
2021-08-03 11:30:00,325.73,326.15,325.73,326.01,5797.0,306.6412,307.0366,306.6412,306.9048,5797.0
2021-08-03 11:40:00,326.11,327.13,326.04,326.98,7275.0,306.999,307.9592,306.9331,307.818,7275.0
2021-08-03 11:50:00,326.91,327.02,326.61,326.62,11226.0,307.7521,307.8556,307.4697,307.4791,11226.0
2021-08-03 12:00:00,326.65,327.14,326.58,326.94,4696.0,307.5073,307.9686,307.4414,307.7803,4696.0
2021-08-03 12:10:00,326.95,327.02,326.4,326.4,5391.0,307.7897,307.8556,307.272,307.272,5391.0
2021-08-03 12:20:00,326.35,326.5,326.11,326.14,4863.0,307.2249,307.3661,306.999,307.0272,4863.0
2021-08-03 12:30:00,326.2,326.37,326.11,326.16,10005.0,307.0837,307.2437,306.999,307.046,10005.0
2021-08-03 12:40:00,326.2,326.2,325.51,325.51,8713.0,307.0837,307.0837,306.4341,306.4341,8713.0
2021-08-03 12:50:00,325.54,326.39,325.53,326.39,5638.0,306.4624,307.2626,306.453,307.2626,5638.0
2021-08-03 13:00:00,326.31,326.81,326.23,326.81,4203.0,307.1872,307.6579,307.1119,307.6579,4203.0
2021-08-03 13:10:00,326.67,326.67,326.35,326.36,5128.0,307.5261,307.5261,307.2249,307.2343,5128.0
2021-08-03 13:20:00,326.41,326.42,326.1,326.17,6356.0,307.2814,307.2908,306.9895,307.0554,6356.0
2021-08-03 13:30:00,326.22,326.51,326.22,326.48,6288.0,307.1025,307.3755,307.1025,307.3473,6288.0
2021-08-03 13:40:00,326.51,326.72,326.47,326.57,4447.0,307.3755,307.5732,307.3379,307.432,4447.0
2021-08-03 13:50:00,326.57,326.71,326.47,326.69,3392.0,307.432,307.5638,307.3379,307.545,3392.0
2021-08-03 14:00:00,326.73,327.09,326.57,327.05,4939.0,307.5826,307.9215,307.432,307.8839,4939.0
2021-08-03 14:10:00,327.09,327.36,326.95,327.1,6496.0,307.9215,308.1757,307.7897,307.9309,6496.0
2021-08-03 14:20:00,327.13,327.22,326.98,326.99,3237.0,307.9592,308.0439,307.818,307.8274,3237.0
2021-08-03 14:30:00,326.99,327.34,326.92,327.34,5446.0,307.8274,308.1569,307.7615,308.1569,5446.0
2021-08-03 14:40:00,327.37,327.37,326.97,326.97,3135.0,308.1851,308.1851,307.8086,307.8086,3135.0
2021-08-03 14:50:00,327.06,327.29,326.93,326.93,9840.0,307.8933,308.1098,307.7709,307.7709,9840.0
2021-08-03 15:00:00,326.96,327.39,326.91,327.19,7929.0,307.7991,308.204,307.7521,308.0157,7929.0
2021-08-03 15:10:00,327.22,327.27,327.07,327.2,7052.0,308.0439,308.091,307.9027,308.0251,7052.0
2021-08-03 15:20:00,327.15,327.45,327.14,327.31,5544.0,307.978,308.2604,307.9686,308.1286,5544.0
2021-08-03 15:30:00,327.38,327.55,327.08,327.14,11633.0,308.1945,308.3546,307.9121,307.9686,11633.0
2021-08-03 15:40:00,327.2,327.35,326.98,327.13,11193.0,308.0251,308.1663,307.818,307.9592,11193.0
2021-08-03 15:50:00,327.05,327.55,327.02,327.54,46762.0,307.8839,308.3546,307.8556,308.3452,46762.0
2021-08-04 09:30:00,326.55,327.9,326.55,326.58,19188.0,307.4132,308.6841,307.4132,307.4414,19188.0
2021-08-04 09:40:00,326.78,327.06,326.0,326.49,9335.0,307.6297,307.8933,306.8954,307.3567,9335.0
2021-08-04 09:50:00,326.43,327.0,325.82,326.57,9743.0,307.3002,307.8368,306.726,307.432,9743.0
2021-08-04 10:00:00,326.79,326.9,325.71,325.86,15952.0,307.6391,307.7427,306.6224,306.7636,15952.0
2021-08-04 10:10:00,325.96,326.31,325.69,325.77,6847.0,306.8578,307.1872,306.6036,306.6789,6847.0
2021-08-04 10:20:00,325.66,325.66,324.89,325.0,8978.0,306.5753,306.5753,305.8505,305.954,8978.0
2021-08-04 10:30:00,325.0,325.71,324.61,325.71,12235.0,305.954,306.6224,305.5869,306.6224,12235.0
2021-08-04 10:40:00,325.65,326.79,325.65,326.61,7311.0,306.5659,307.6391,306.5659,307.4697,7311.0
2021-08-04 10:50:00,326.64,326.64,326.09,326.27,6362.0,307.4979,307.4979,306.9801,307.1496,6362.0
2021-08-04 11:00:00,326.13,326.61,326.05,326.47,5458.0,307.0178,307.4697,306.9425,307.3379,5458.0
2021-08-04 11:10:00,326.57,326.72,326.29,326.57,8387.0,307.432,307.5732,307.1684,307.432,8387.0
2021-08-04 11:20:00,326.5,326.5,325.68,325.85,6778.0,307.3661,307.3661,306.5942,306.7542,6778.0
2021-08-04 11:30:00,325.8,326.0,325.45,325.7,6911.0,306.7071,306.8954,306.3776,306.613,6911.0
2021-08-04 11:40:00,325.73,325.86,325.51,325.69,8563.0,306.6412,306.7636,306.4341,306.6036,8563.0
2021-08-04 11:50:00,325.66,325.94,325.44,325.78,9324.0,306.5753,306.8389,306.3682,306.6883,9324.0
2021-08-04 12:00:00,325.85,325.85,325.54,325.63,6021.0,306.7542,306.7542,306.4624,306.5471,6021.0
2021-08-04 12:10:00,325.6,325.79,325.39,325.65,6981.0,306.5188,306.6977,306.3212,306.5659,6981.0
2021-08-04 12:20:00,325.62,325.63,325.12,325.17,5075.0,306.5377,306.5471,306.067,306.114,5075.0
2021-08-04 12:30:00,325.17,325.61,325.12,325.57,6573.0,306.114,306.5283,306.067,306.4906,6573.0
2021-08-04 12:40:00,325.57,325.7,325.29,325.59,6355.0,306.4906,306.613,306.227,306.5094,6355.0
2021-08-04 12:50:00,325.66,325.9,325.54,325.84,5119.0,306.5753,306.8013,306.4624,306.7448,5119.0
2021-08-04 13:00:00,325.92,326.09,325.71,325.96,9537.0,306.8201,306.9801,306.6224,306.8578,9537.0
2021-08-04 13:10:00,325.96,326.51,325.88,326.31,6351.0,306.8578,307.3755,306.7824,307.1872,6351.0
2021-08-04 13:20:00,326.37,326.95,326.33,326.95,4745.0,307.2437,307.7897,307.2061,307.7897,4745.0
2021-08-04 13:30:00,327.0,327.33,326.81,327.33,6576.0,307.8368,308.1475,307.6579,308.1475,6576.0
2021-08-04 13:40:00,327.21,327.54,327.03,327.52,4829.0,308.0345,308.3452,307.865,308.3263,4829.0
2021-08-04 13:50:00,327.4,327.6,327.23,327.55,5115.0,308.2134,308.4016,308.0533,308.3546,5115.0
2021-08-04 14:00:00,327.48,327.69,327.12,327.12,6704.0,308.2887,308.4864,307.9498,307.9498,6704.0
2021-08-04 14:10:00,327.09,327.48,327.08,327.48,4605.0,307.9215,308.2887,307.9121,308.2887,4605.0
2021-08-04 14:20:00,327.54,327.69,327.17,327.69,7658.0,308.3452,308.4864,307.9968,308.4864,7658.0
2021-08-04 14:30:00,327.61,327.61,327.43,327.54,5229.0,308.4111,308.4111,308.2416,308.3452,5229.0
2021-08-04 14:40:00,327.41,327.55,326.99,327.04,5469.0,308.2228,308.3546,307.8274,307.8745,5469.0
2021-08-04 14:50:00,326.95,327.32,326.75,327.24,5762.0,307.7897,308.1381,307.6015,308.0627,5762.0
2021-08-04 15:00:00,327.22,327.33,327.02,327.03,3928.0,308.0439,308.1475,307.8556,307.865,3928.0
2021-08-04 15:10:00,327.04,327.04,326.22,326.61,12730.0,307.8745,307.8745,307.1025,307.4697,12730.0
2021-08-04 15:20:00,326.62,327.05,326.61,326.77,7749.0,307.4791,307.8839,307.4697,307.6203,7749.0
2021-08-04 15:30:00,326.82,326.83,326.63,326.74,13303.0,307.6674,307.6768,307.4885,307.592,13303.0
2021-08-04 15:40:00,326.71,326.87,326.55,326.69,13923.0,307.5638,307.7144,307.4132,307.545,13923.0
2021-08-04 15:50:00,326.8,326.8,325.68,325.76,52054.0,307.6485,307.6485,306.5942,306.6695,52054.0
2021-08-05 09:30:00,327.58,330.0,327.17,329.52,21906.0,308.3828,310.661,307.9968,310.2091,21906.0
2021-08-05 09:40:00,329.09,330.01,328.76,329.38,7992.0,309.8043,310.6704,309.4937,310.0773,7992.0
2021-08-05 09:50:00,329.65,329.85,329.14,329.83,6966.0,310.3315,310.5198,309.8514,310.501,6966.0
2021-08-05 10:00:00,329.8,329.8,329.04,329.09,8453.0,310.4727,310.4727,309.7573,309.8043,8453.0
2021-08-05 10:10:00,329.12,329.43,328.9,329.2,4412.0,309.8326,310.1244,309.6255,309.9079,4412.0
2021-08-05 10:20:00,329.17,329.29,328.64,328.8,11096.0,309.8796,309.9926,309.3807,309.5313,11096.0
2021-08-05 10:30:00,328.8,329.23,328.62,328.82,10613.0,309.5313,309.9361,309.3619,309.5501,10613.0
2021-08-05 10:40:00,328.87,329.04,328.64,328.85,5149.0,309.5972,309.7573,309.3807,309.5784,5149.0
2021-08-05 10:50:00,328.75,329.06,328.31,328.46,5263.0,309.4843,309.7761,309.07,309.2112,5263.0
2021-08-05 11:00:00,328.47,328.8,327.92,328.08,7930.0,309.2207,309.5313,308.7029,308.8535,7930.0
2021-08-05 11:10:00,328.07,328.14,327.5,327.81,10426.0,308.8441,308.91,308.3075,308.5993,10426.0
2021-08-05 11:20:00,327.91,328.32,327.49,328.32,5315.0,308.6935,309.0794,308.2981,309.0794,5315.0
2021-08-05 11:30:00,328.15,328.27,327.91,327.97,6500.0,308.9194,309.0324,308.6935,308.75,6500.0
2021-08-05 11:40:00,328.09,328.14,327.83,327.83,3403.0,308.8629,308.91,308.6182,308.6182,3403.0
2021-08-05 11:50:00,327.98,327.98,327.55,327.67,3014.0,308.7594,308.7594,308.3546,308.4675,3014.0
2021-08-05 12:00:00,327.9,328.09,327.8,328.04,5040.0,308.6841,308.8629,308.5899,308.8159,5040.0
2021-08-05 12:10:00,327.97,328.1,327.65,327.69,5128.0,308.75,308.8723,308.4487,308.4864,5128.0
2021-08-05 12:20:00,327.53,327.66,327.41,327.54,4699.0,308.3357,308.4581,308.2228,308.3452,4699.0
2021-08-05 12:30:00,327.33,327.33,326.97,327.0,4418.0,308.1475,308.1475,307.8086,307.8368,4418.0
2021-08-05 12:40:00,327.05,327.2,326.65,326.65,6002.0,307.8839,308.0251,307.5073,307.5073,6002.0
2021-08-05 12:50:00,326.53,326.79,326.53,326.76,2350.0,307.3943,307.6391,307.3943,307.6109,2350.0
2021-08-05 13:00:00,326.81,326.85,326.48,326.6,5387.0,307.6579,307.6956,307.3473,307.4602,5387.0
2021-08-05 13:10:00,326.65,326.8,326.36,326.63,5003.0,307.5073,307.6485,307.2343,307.4885,5003.0
2021-08-05 13:20:00,326.67,327.27,326.53,327.27,6868.0,307.5261,308.091,307.3943,308.091,6868.0
2021-08-05 13:30:00,327.14,327.55,327.14,327.55,3121.0,307.9686,308.3546,307.9686,308.3546,3121.0
2021-08-05 13:40:00,327.48,327.56,327.21,327.24,1801.0,308.2887,308.364,308.0345,308.0627,1801.0
2021-08-05 13:50:00,327.34,327.62,327.33,327.54,4867.0,308.1569,308.4205,308.1475,308.3452,4867.0
2021-08-05 14:00:00,327.58,327.58,327.21,327.43,4592.0,308.3828,308.3828,308.0345,308.2416,4592.0
2021-08-05 14:10:00,327.52,327.58,327.28,327.46,5793.0,308.3263,308.3828,308.1004,308.2698,5793.0
2021-08-05 14:20:00,327.43,327.51,327.29,327.43,3332.0,308.2416,308.3169,308.1098,308.2416,3332.0
2021-08-05 14:30:00,327.41,327.53,327.27,327.51,4656.0,308.2228,308.3357,308.091,308.3169,4656.0
2021-08-05 14:40:00,327.44,327.51,327.04,327.04,16930.0,308.251,308.3169,307.8745,307.8745,16930.0
2021-08-05 14:50:00,327.1,327.5,327.1,327.21,7351.0,307.9309,308.3075,307.9309,308.0345,7351.0
2021-08-05 15:00:00,327.25,327.82,327.2,327.6,7479.0,308.0722,308.6088,308.0251,308.4016,7479.0
2021-08-05 15:10:00,327.67,327.72,327.43,327.43,8183.0,308.4675,308.5146,308.2416,308.2416,8183.0
2021-08-05 15:20:00,327.53,327.58,327.33,327.52,4491.0,308.3357,308.3828,308.1475,308.3263,4491.0
2021-08-05 15:30:00,327.5,327.75,327.4,327.47,14537.0,308.3075,308.5429,308.2134,308.2793,14537.0
2021-08-05 15:40:00,327.54,327.81,327.46,327.76,15442.0,308.3452,308.5993,308.2698,308.5523,15442.0
2021-08-05 15:50:00,327.83,328.8,327.73,328.64,74012.0,308.6182,309.5313,308.524,309.3807,74012.0
2021-08-06 09:30:00,329.99,330.41,329.27,329.63,15447.0,310.6516,311.047,309.9738,310.3127,15447.0
2021-08-06 09:40:00,329.81,330.37,329.23,330.33,8769.0,310.4821,311.0093,309.9361,310.9717,8769.0
2021-08-06 09:50:00,330.12,330.26,329.51,329.88,5796.0,310.774,310.9058,310.1997,310.548,5796.0
2021-08-06 10:00:00,329.66,329.83,329.13,329.38,6386.0,310.3409,310.501,309.842,310.0773,6386.0
2021-08-06 10:10:00,329.35,329.43,328.81,328.81,2326.0,310.0491,310.1244,309.5407,309.5407,2326.0
2021-08-06 10:20:00,328.77,328.77,328.35,328.56,4090.0,309.5031,309.5031,309.1077,309.3054,4090.0
2021-08-06 10:30:00,328.41,329.21,328.41,328.7,5941.0,309.1642,309.9173,309.1642,309.4372,5941.0
2021-08-06 10:40:00,328.68,328.76,328.46,328.65,4046.0,309.4184,309.4937,309.2112,309.3901,4046.0
2021-08-06 10:50:00,328.56,328.56,328.08,328.46,3100.0,309.3054,309.3054,308.8535,309.2112,3100.0
2021-08-06 11:00:00,328.51,328.7,328.23,328.44,4378.0,309.2583,309.4372,308.9947,309.1924,4378.0
2021-08-06 11:10:00,328.55,329.14,328.49,328.49,5616.0,309.296,309.8514,309.2395,309.2395,5616.0
2021-08-06 11:20:00,328.62,329.07,328.62,328.84,2731.0,309.3619,309.7855,309.3619,309.569,2731.0
2021-08-06 11:30:00,328.76,328.76,328.44,328.63,2702.0,309.4937,309.4937,309.1924,309.3713,2702.0
2021-08-06 11:40:00,328.54,328.6,328.29,328.38,2296.0,309.2866,309.343,309.0512,309.1359,2296.0
2021-08-06 11:50:00,328.29,328.3,328.05,328.14,2601.0,309.0512,309.0606,308.8253,308.91,2601.0
2021-08-06 12:00:00,328.06,328.5,327.82,328.48,4913.0,308.8347,309.2489,308.6088,309.2301,4913.0
2021-08-06 12:10:00,328.52,328.64,328.24,328.32,2840.0,309.2677,309.3807,309.0041,309.0794,2840.0
2021-08-06 12:20:00,328.35,328.41,328.01,328.41,3573.0,309.1077,309.1642,308.7876,309.1642,3573.0
2021-08-06 12:30:00,328.48,328.67,328.35,328.67,1734.0,309.2301,309.4089,309.1077,309.4089,1734.0
2021-08-06 12:40:00,328.85,329.1,328.84,329.05,4006.0,309.5784,309.8137,309.569,309.7667,4006.0
2021-08-06 12:50:00,328.97,328.97,328.73,328.96,705.0,309.6914,309.6914,309.4654,309.6819,705.0
2021-08-06 13:00:00,328.99,329.01,328.72,328.72,2203.0,309.7102,309.729,309.456,309.456,2203.0
2021-08-06 13:10:00,328.82,328.86,328.66,328.71,12280.0,309.5501,309.5878,309.3995,309.4466,12280.0
2021-08-06 13:20:00,328.71,328.79,328.43,328.79,3669.0,309.4466,309.5219,309.183,309.5219,3669.0
2021-08-06 13:30:00,328.77,328.81,328.55,328.56,4865.0,309.5031,309.5407,309.296,309.3054,4865.0
2021-08-06 13:40:00,328.5,328.9,328.4,328.76,8178.0,309.2489,309.6255,309.1548,309.4937,8178.0
2021-08-06 13:50:00,328.68,328.68,328.44,328.66,3690.0,309.4184,309.4184,309.1924,309.3995,3690.0
2021-08-06 14:00:00,328.72,328.76,328.39,328.57,7403.0,309.456,309.4937,309.1453,309.3148,7403.0
2021-08-06 14:10:00,328.44,328.44,328.22,328.27,3152.0,309.1924,309.1924,308.9853,309.0324,3152.0
2021-08-06 14:20:00,328.27,328.53,328.18,328.49,5703.0,309.0324,309.2771,308.9477,309.2395,5703.0
2021-08-06 14:30:00,328.47,328.76,328.45,328.64,3833.0,309.2207,309.4937,309.2018,309.3807,3833.0
2021-08-06 14:40:00,328.65,328.76,328.48,328.61,5500.0,309.3901,309.4937,309.2301,309.3525,5500.0
2021-08-06 14:50:00,328.6,328.7,328.47,328.55,4225.0,309.343,309.4372,309.2207,309.296,4225.0
2021-08-06 15:00:00,328.61,328.74,328.6,328.67,4234.0,309.3525,309.4748,309.343,309.4089,4234.0
2021-08-06 15:10:00,328.69,328.78,328.52,328.52,13143.0,309.4278,309.5125,309.2677,309.2677,13143.0
2021-08-06 15:20:00,328.48,328.81,328.46,328.74,4960.0,309.2301,309.5407,309.2112,309.4748,4960.0
2021-08-06 15:30:00,328.7,328.71,328.11,328.11,11251.0,309.4372,309.4466,308.8818,308.8818,11251.0
2021-08-06 15:40:00,328.21,328.6,328.21,328.37,11263.0,308.9759,309.343,308.9759,309.1265,11263.0
2021-08-06 15:50:00,328.35,328.84,328.2,328.82,56163.0,309.1077,309.569,308.9665,309.5501,56163.0
2021-08-09 09:30:00,328.84,328.84,326.34,326.34,15778.0,309.569,309.569,307.2155,307.2155,15778.0
2021-08-09 09:40:00,326.35,326.46,325.84,326.0,11138.0,307.2249,307.3285,306.7448,306.8954,11138.0
2021-08-09 09:50:00,325.88,326.8,325.81,326.44,5380.0,306.7824,307.6485,306.7165,307.3096,5380.0
2021-08-09 10:00:00,326.44,327.76,326.43,327.18,5724.0,307.3096,308.5523,307.3002,308.0063,5724.0
2021-08-09 10:10:00,327.05,327.37,326.13,326.27,10741.0,307.8839,308.1851,307.0178,307.1496,10741.0
2021-08-09 10:20:00,326.14,326.33,325.95,326.28,4815.0,307.0272,307.2061,306.8483,307.159,4815.0
2021-08-09 10:30:00,326.23,326.29,325.69,325.69,8081.0,307.1119,307.1684,306.6036,306.6036,8081.0
2021-08-09 10:40:00,325.87,325.87,325.56,325.59,3332.0,306.773,306.773,306.4812,306.5094,3332.0
2021-08-09 10:50:00,325.56,325.86,325.38,325.86,8289.0,306.4812,306.7636,306.3117,306.7636,8289.0
2021-08-09 11:00:00,325.75,326.14,325.75,325.97,5783.0,306.6601,307.0272,306.6601,306.8672,5783.0
2021-08-09 11:10:00,325.97,326.69,325.74,326.57,3836.0,306.8672,307.545,306.6506,307.432,3836.0
2021-08-09 11:20:00,326.6,327.05,326.53,326.96,5877.0,307.4602,307.8839,307.3943,307.7991,5877.0
2021-08-09 11:30:00,326.8,327.72,326.75,327.72,4727.0,307.6485,308.5146,307.6015,308.5146,4727.0
2021-08-09 11:40:00,327.62,327.62,326.19,326.4,86994.0,308.4205,308.4205,307.0743,307.272,86994.0
2021-08-09 11:50:00,326.35,326.47,326.08,326.27,12081.0,307.2249,307.3379,306.9707,307.1496,12081.0
2021-08-09 12:00:00,326.23,326.4,325.66,325.82,8782.0,307.1119,307.272,306.5753,306.726,8782.0
2021-08-09 12:10:00,325.73,326.11,325.58,325.58,4900.0,306.6412,306.999,306.5,306.5,4900.0
2021-08-09 12:20:00,325.53,326.18,325.47,326.18,8720.0,306.453,307.0649,306.3965,307.0649,8720.0
2021-08-09 12:30:00,326.22,326.53,326.0,326.24,14345.0,307.1025,307.3943,306.8954,307.1213,14345.0
2021-08-09 12:40:00,326.27,326.27,325.79,325.82,4246.0,307.1496,307.1496,306.6977,306.726,4246.0
2021-08-09 12:50:00,325.9,325.9,325.66,325.71,3323.0,306.8013,306.8013,306.5753,306.6224,3323.0
2021-08-09 13:00:00,325.71,325.78,325.53,325.62,4628.0,306.6224,306.6883,306.453,306.5377,4628.0
2021-08-09 13:10:00,325.58,325.66,325.32,325.55,5076.0,306.5,306.5753,306.2553,306.4718,5076.0
2021-08-09 13:20:00,325.52,325.87,325.43,325.78,2785.0,306.4435,306.773,306.3588,306.6883,2785.0
2021-08-09 13:30:00,325.76,326.16,325.73,325.99,3687.0,306.6695,307.046,306.6412,306.886,3687.0
2021-08-09 13:40:00,325.98,326.17,325.93,326.14,3261.0,306.8766,307.0554,306.8295,307.0272,3261.0
2021-08-09 13:50:00,326.02,326.2,326.02,326.2,2078.0,306.9142,307.0837,306.9142,307.0837,2078.0
2021-08-09 14:00:00,326.23,326.47,326.07,326.07,6137.0,307.1119,307.3379,306.9613,306.9613,6137.0
2021-08-09 14:10:00,326.0,326.39,326.0,326.27,2528.0,306.8954,307.2626,306.8954,307.1496,2528.0
2021-08-09 14:20:00,326.38,326.47,326.21,326.44,3340.0,307.2531,307.3379,307.0931,307.3096,3340.0
2021-08-09 14:30:00,326.43,326.44,326.22,326.28,4009.0,307.3002,307.3096,307.1025,307.159,4009.0
2021-08-09 14:40:00,326.19,326.36,326.08,326.11,3965.0,307.0743,307.2343,306.9707,306.999,3965.0
2021-08-09 14:50:00,325.99,326.08,325.96,326.01,3025.0,306.886,306.9707,306.8578,306.9048,3025.0
2021-08-09 15:00:00,326.02,326.22,326.01,326.16,3759.0,306.9142,307.1025,306.9048,307.046,3759.0
2021-08-09 15:10:00,326.19,326.32,326.08,326.11,5434.0,307.0743,307.1967,306.9707,306.999,5434.0
2021-08-09 15:20:00,326.19,326.27,326.11,326.22,5351.0,307.0743,307.1496,306.999,307.1025,5351.0
2021-08-09 15:30:00,326.24,326.88,326.19,326.87,7328.0,307.1213,307.7238,307.0743,307.7144,7328.0
2021-08-09 15:40:00,326.86,326.95,326.44,326.5,9381.0,307.705,307.7897,307.3096,307.3661,9381.0
2021-08-09 15:50:00,326.54,326.7,326.31,326.45,38730.0,307.4038,307.5544,307.1872,307.319,38730.0
2021-08-10 09:30:00,327.0,327.0,324.3,325.37,17321.0,307.8368,307.8368,305.295,306.3023,17321.0
2021-08-10 09:40:00,325.47,325.75,324.69,325.6,3684.0,306.3965,306.6601,305.6622,306.5188,3684.0
2021-08-10 09:50:00,325.4,326.74,325.25,326.61,11493.0,306.3306,307.592,306.1894,307.4697,11493.0
2021-08-10 10:00:00,326.56,326.94,326.18,326.48,3821.0,307.4226,307.7803,307.0649,307.3473,3821.0
2021-08-10 10:10:00,326.41,326.74,326.38,326.74,4881.0,307.2814,307.592,307.2531,307.592,4881.0
2021-08-10 10:20:00,326.62,327.27,326.62,327.0,4170.0,307.4791,308.091,307.4791,307.8368,4170.0
2021-08-10 10:30:00,327.2,327.2,326.46,327.17,4325.0,308.0251,308.0251,307.3285,307.9968,4325.0
2021-08-10 10:40:00,327.17,327.26,326.92,327.15,4805.0,307.9968,308.0816,307.7615,307.978,4805.0
2021-08-10 10:50:00,327.06,327.06,326.21,326.25,5018.0,307.8933,307.8933,307.0931,307.1308,5018.0
2021-08-10 11:00:00,326.23,326.8,325.92,326.74,4503.0,307.1119,307.6485,306.8201,307.592,4503.0
2021-08-10 11:10:00,326.71,326.89,326.7,326.89,3864.0,307.5638,307.7333,307.5544,307.7333,3864.0
2021-08-10 11:20:00,326.91,327.33,326.86,327.33,4150.0,307.7521,308.1475,307.705,308.1475,4150.0
2021-08-10 11:30:00,327.32,327.54,327.13,327.13,6840.0,308.1381,308.3452,307.9592,307.9592,6840.0
2021-08-10 11:40:00,327.16,327.2,326.8,327.17,4406.0,307.9874,308.0251,307.6485,307.9968,4406.0
2021-08-10 11:50:00,327.17,327.17,325.89,326.31,34331.0,307.9968,307.9968,306.7919,307.1872,34331.0
2021-08-10 12:00:00,326.2,326.44,325.28,325.28,17021.0,307.0837,307.3096,306.2176,306.2176,17021.0
2021-08-10 12:10:00,325.35,325.35,324.69,324.87,7296.0,306.2835,306.2835,305.6622,305.8316,7296.0
2021-08-10 12:20:00,324.69,325.38,324.19,325.38,4315.0,305.6622,306.3117,305.1915,306.3117,4315.0
2021-08-10 12:30:00,325.35,326.02,325.34,325.76,3920.0,306.2835,306.9142,306.2741,306.6695,3920.0
2021-08-10 12:40:00,325.78,325.87,325.65,325.65,1758.0,306.6883,306.773,306.5659,306.5659,1758.0
2021-08-10 12:50:00,325.74,326.09,325.57,325.74,8610.0,306.6506,306.9801,306.4906,306.6506,8610.0
2021-08-10 13:00:00,325.77,325.92,325.54,325.85,4005.0,306.6789,306.8201,306.4624,306.7542,4005.0
2021-08-10 13:10:00,325.74,325.99,325.7,325.99,4174.0,306.6506,306.886,306.613,306.886,4174.0
2021-08-10 13:20:00,325.96,326.22,325.94,326.03,2449.0,306.8578,307.1025,306.8389,306.9237,2449.0
2021-08-10 13:30:00,325.96,326.28,325.69,325.76,6496.0,306.8578,307.159,306.6036,306.6695,6496.0
2021-08-10 13:40:00,325.81,326.08,325.67,325.75,7393.0,306.7165,306.9707,306.5847,306.6601,7393.0
2021-08-10 13:50:00,325.74,325.88,325.44,325.48,10113.0,306.6506,306.7824,306.3682,306.4059,10113.0
2021-08-10 14:00:00,325.44,325.53,325.26,325.26,5977.0,306.3682,306.453,306.1988,306.1988,5977.0
2021-08-10 14:10:00,325.21,325.54,325.2,325.44,5025.0,306.1517,306.4624,306.1423,306.3682,5025.0
2021-08-10 14:20:00,325.43,326.15,325.43,326.09,6598.0,306.3588,307.0366,306.3588,306.9801,6598.0
2021-08-10 14:30:00,326.19,326.79,326.19,326.79,4793.0,307.0743,307.6391,307.0743,307.6391,4793.0
2021-08-10 14:40:00,326.73,326.74,326.65,326.69,1858.0,307.5826,307.592,307.5073,307.545,1858.0
2021-08-10 14:50:00,326.68,326.91,326.68,326.85,3427.0,307.5356,307.7521,307.5356,307.6956,3427.0
2021-08-10 15:00:00,326.82,326.82,326.54,326.63,3442.0,307.6674,307.6674,307.4038,307.4885,3442.0
2021-08-10 15:10:00,326.59,326.66,326.4,326.54,3140.0,307.4508,307.5167,307.272,307.4038,3140.0
2021-08-10 15:20:00,326.54,326.99,326.52,326.91,9123.0,307.4038,307.8274,307.3849,307.7521,9123.0
2021-08-10 15:30:00,326.98,327.02,326.71,326.9,5802.0,307.818,307.8556,307.5638,307.7427,5802.0
2021-08-10 15:40:00,326.9,327.34,326.83,327.29,15505.0,307.7427,308.1569,307.6768,308.1098,15505.0
2021-08-10 15:50:00,327.3,327.76,327.14,327.72,33679.0,308.1192,308.5523,307.9686,308.5146,33679.0
2021-08-11 09:30:00,328.0,328.6,328.0,328.07,15327.0,308.7782,309.343,308.7782,308.8441,15327.0
2021-08-11 09:40:00,328.2,328.43,327.87,327.94,6173.0,308.9665,309.183,308.6558,308.7217,6173.0
2021-08-11 09:50:00,328.26,329.78,328.26,328.51,7538.0,309.023,310.4539,309.023,309.2583,7538.0
2021-08-11 10:00:00,328.51,328.51,326.83,327.56,13604.0,309.2583,309.2583,307.6768,308.364,13604.0
2021-08-11 10:10:00,327.32,328.0,327.28,327.69,5282.0,308.1381,308.7782,308.1004,308.4864,5282.0
2021-08-11 10:20:00,327.67,327.9,327.23,327.23,2845.0,308.4675,308.6841,308.0533,308.0533,2845.0
2021-08-11 10:30:00,327.34,327.93,327.11,327.75,6952.0,308.1569,308.7123,307.9404,308.5429,6952.0
2021-08-11 10:40:00,327.69,327.88,326.51,326.67,4990.0,308.4864,308.6652,307.3755,307.5261,4990.0
2021-08-11 10:50:00,326.57,326.84,326.52,326.52,2006.0,307.432,307.6862,307.3849,307.3849,2006.0
2021-08-11 11:00:00,326.55,326.83,326.34,326.83,2800.0,307.4132,307.6768,307.2155,307.6768,2800.0
2021-08-11 11:10:00,326.72,326.96,326.53,326.87,2512.0,307.5732,307.7991,307.3943,307.7144,2512.0
2021-08-11 11:20:00,326.78,327.12,326.78,326.98,3624.0,307.6297,307.9498,307.6297,307.818,3624.0
2021-08-11 11:30:00,327.06,327.15,326.67,326.88,3800.0,307.8933,307.978,307.5261,307.7238,3800.0
2021-08-11 11:40:00,326.99,327.12,326.9,326.9,3170.0,307.8274,307.9498,307.7427,307.7427,3170.0
2021-08-11 11:50:00,327.06,327.18,326.82,326.86,4712.0,307.8933,308.0063,307.6674,307.705,4712.0
2021-08-11 12:00:00,327.02,327.24,326.99,327.13,3238.0,307.8556,308.0627,307.8274,307.9592,3238.0
2021-08-11 12:10:00,327.18,327.53,327.14,327.36,7448.0,308.0063,308.3357,307.9686,308.1757,7448.0
2021-08-11 12:20:00,327.47,327.47,327.26,327.32,1545.0,308.2793,308.2793,308.0816,308.1381,1545.0
2021-08-11 12:30:00,327.3,327.53,327.3,327.5,3467.0,308.1192,308.3357,308.1192,308.3075,3467.0
2021-08-11 12:40:00,327.46,327.66,327.39,327.61,10974.0,308.2698,308.4581,308.204,308.4111,10974.0
2021-08-11 12:50:00,327.53,327.93,327.53,327.77,2734.0,308.3357,308.7123,308.3357,308.5617,2734.0
2021-08-11 13:00:00,327.73,327.78,327.5,327.59,3066.0,308.524,308.5711,308.3075,308.3922,3066.0
2021-08-11 13:10:00,327.64,327.65,327.38,327.49,1900.0,308.4393,308.4487,308.1945,308.2981,1900.0
2021-08-11 13:20:00,327.47,327.54,327.36,327.45,2321.0,308.2793,308.3452,308.1757,308.2604,2321.0
2021-08-11 13:30:00,327.44,327.65,327.41,327.41,2149.0,308.251,308.4487,308.2228,308.2228,2149.0
2021-08-11 13:40:00,327.54,327.69,327.44,327.69,2607.0,308.3452,308.4864,308.251,308.4864,2607.0
2021-08-11 13:50:00,327.69,327.71,327.5,327.5,2459.0,308.4864,308.5052,308.3075,308.3075,2459.0
2021-08-11 14:00:00,327.54,327.54,327.38,327.41,2440.0,308.3452,308.3452,308.1945,308.2228,2440.0
2021-08-11 14:10:00,327.5,327.54,327.31,327.36,4469.0,308.3075,308.3452,308.1286,308.1757,4469.0
2021-08-11 14:20:00,327.35,327.58,327.28,327.49,2700.0,308.1663,308.3828,308.1004,308.2981,2700.0
2021-08-11 14:30:00,327.46,327.72,327.46,327.72,4380.0,308.2698,308.5146,308.2698,308.5146,4380.0
2021-08-11 14:40:00,327.75,327.95,327.73,327.85,4351.0,308.5429,308.7311,308.524,308.637,4351.0
2021-08-11 14:50:00,327.9,327.9,327.62,327.75,2500.0,308.6841,308.6841,308.4205,308.5429,2500.0
2021-08-11 15:00:00,327.7,327.75,327.53,327.6,3745.0,308.4958,308.5429,308.3357,308.4016,3745.0
2021-08-11 15:10:00,327.69,327.74,327.56,327.59,2913.0,308.4864,308.5334,308.364,308.3922,2913.0
2021-08-11 15:20:00,327.61,327.92,327.6,327.81,3185.0,308.4111,308.7029,308.4016,308.5993,3185.0
2021-08-11 15:30:00,327.8,327.91,327.49,327.63,9073.0,308.5899,308.6935,308.2981,308.4299,9073.0
2021-08-11 15:40:00,327.63,327.84,327.53,327.59,12168.0,308.4299,308.6276,308.3357,308.3922,12168.0
2021-08-11 15:50:00,327.41,327.75,327.28,327.59,55086.0,308.2228,308.5429,308.1004,308.3922,55086.0
2021-08-12 09:30:00,327.21,328.0,326.74,326.88,23993.0,308.0345,308.7782,307.592,307.7238,23993.0
2021-08-12 09:40:00,326.87,327.34,326.73,327.21,15474.0,307.7144,308.1569,307.5826,308.0345,15474.0
2021-08-12 09:50:00,327.33,327.73,327.09,327.63,5147.0,308.1475,308.524,307.9215,308.4299,5147.0
2021-08-12 10:00:00,327.64,327.64,327.02,327.02,7005.0,308.4393,308.4393,307.8556,307.8556,7005.0
2021-08-12 10:10:00,327.03,327.07,326.44,326.44,4312.0,307.865,307.9027,307.3096,307.3096,4312.0
2021-08-12 10:20:00,326.5,327.48,326.32,327.39,5882.0,307.3661,308.2887,307.1967,308.204,5882.0
2021-08-12 10:30:00,327.7,328.19,327.32,327.32,8607.0,308.4958,308.9571,308.1381,308.1381,8607.0
2021-08-12 10:40:00,327.36,327.58,327.02,327.02,7862.0,308.1757,308.3828,307.8556,307.8556,7862.0
2021-08-12 10:50:00,327.01,327.07,326.26,326.38,8025.0,307.8462,307.9027,307.1402,307.2531,8025.0
2021-08-12 11:00:00,326.34,326.45,325.97,325.97,5785.0,307.2155,307.319,306.8672,306.8672,5785.0
2021-08-12 11:10:00,325.94,326.14,325.44,325.6,12953.0,306.8389,307.0272,306.3682,306.5188,12953.0
2021-08-12 11:20:00,325.55,325.64,324.75,324.81,10961.0,306.4718,306.5565,305.7187,305.7751,10961.0
2021-08-12 11:30:00,324.78,325.82,324.61,325.21,7699.0,305.7469,306.726,305.5869,306.1517,7699.0
2021-08-12 11:40:00,325.3,327.6,325.23,326.93,66106.0,306.2364,308.4016,306.1705,307.7709,66106.0
2021-08-12 11:50:00,327.0,327.29,326.94,326.94,8521.0,307.8368,308.1098,307.7803,307.7803,8521.0
2021-08-12 12:00:00,326.87,326.97,326.77,326.97,3703.0,307.7144,307.8086,307.6203,307.8086,3703.0
2021-08-12 12:10:00,326.97,327.02,326.58,326.88,6031.0,307.8086,307.8556,307.4414,307.7238,6031.0
2021-08-12 12:20:00,326.82,327.18,326.71,327.18,2700.0,307.6674,308.0063,307.5638,308.0063,2700.0
2021-08-12 12:30:00,327.19,327.46,327.04,327.29,8768.0,308.0157,308.2698,307.8745,308.1098,8768.0
2021-08-12 12:40:00,327.25,327.34,327.01,327.02,4505.0,308.0722,308.1569,307.8462,307.8556,4505.0
2021-08-12 12:50:00,326.91,327.15,326.76,326.88,2900.0,307.7521,307.978,307.6109,307.7238,2900.0
2021-08-12 13:00:00,326.98,327.01,326.74,326.75,4482.0,307.818,307.8462,307.592,307.6015,4482.0
2021-08-12 13:10:00,326.71,326.87,326.64,326.75,3006.0,307.5638,307.7144,307.4979,307.6015,3006.0
2021-08-12 13:20:00,326.75,327.36,326.7,327.36,3753.0,307.6015,308.1757,307.5544,308.1757,3753.0
2021-08-12 13:30:00,327.44,327.66,327.23,327.25,3688.0,308.251,308.4581,308.0533,308.0722,3688.0
2021-08-12 13:40:00,327.38,327.38,326.99,327.02,2563.0,308.1945,308.1945,307.8274,307.8556,2563.0
2021-08-12 13:50:00,326.88,327.09,326.75,326.92,3010.0,307.7238,307.9215,307.6015,307.7615,3010.0
2021-08-12 14:00:00,326.87,327.18,326.87,327.05,2387.0,307.7144,308.0063,307.7144,307.8839,2387.0
2021-08-12 14:10:00,327.19,327.23,326.99,327.05,1747.0,308.0157,308.0533,307.8274,307.8839,1747.0
2021-08-12 14:20:00,326.98,326.98,326.67,326.75,3207.0,307.818,307.818,307.5261,307.6015,3207.0
2021-08-12 14:30:00,326.76,327.03,326.65,327.03,2915.0,307.6109,307.865,307.5073,307.865,2915.0
2021-08-12 14:40:00,327.07,327.07,326.59,326.59,3650.0,307.9027,307.9027,307.4508,307.4508,3650.0
2021-08-12 14:50:00,326.52,327.02,326.52,326.87,4471.0,307.3849,307.8556,307.3849,307.7144,4471.0
2021-08-12 15:00:00,326.9,327.0,326.78,326.78,3825.0,307.7427,307.8368,307.6297,307.6297,3825.0
2021-08-12 15:10:00,326.73,326.86,326.63,326.67,5419.0,307.5826,307.705,307.4885,307.5261,5419.0
2021-08-12 15:20:00,326.65,326.68,326.53,326.58,5954.0,307.5073,307.5356,307.3943,307.4414,5954.0
2021-08-12 15:30:00,326.61,326.63,326.37,326.58,9967.0,307.4697,307.4885,307.2437,307.4414,9967.0
2021-08-12 15:40:00,326.63,326.83,326.45,326.82,13258.0,307.4885,307.6768,307.319,307.6674,13258.0
2021-08-12 15:50:00,326.86,327.04,326.58,326.8,34964.0,307.705,307.8745,307.4414,307.6485,34964.0
2021-08-13 09:30:00,326.13,327.03,326.13,326.75,11483.0,307.0178,307.865,307.0178,307.6015,11483.0
2021-08-13 09:40:00,326.71,327.63,326.7,327.12,3877.0,307.5638,308.4299,307.5544,307.9498,3877.0
2021-08-13 09:50:00,327.12,327.63,326.84,327.63,3652.0,307.9498,308.4299,307.6862,308.4299,3652.0
2021-08-13 10:00:00,327.57,327.77,327.14,327.45,4754.0,308.3734,308.5617,307.9686,308.2604,4754.0
2021-08-13 10:10:00,327.47,327.66,327.24,327.49,2663.0,308.2793,308.4581,308.0627,308.2981,2663.0
2021-08-13 10:20:00,327.5,327.87,327.37,327.37,6041.0,308.3075,308.6558,308.1851,308.1851,6041.0
2021-08-13 10:30:00,327.84,328.01,327.59,327.98,5085.0,308.6276,308.7876,308.3922,308.7594,5085.0
2021-08-13 10:40:00,327.97,328.17,327.92,328.02,8052.0,308.75,308.9382,308.7029,308.797,8052.0
2021-08-13 10:50:00,328.03,328.03,326.47,326.47,8435.0,308.8064,308.8064,307.3379,307.3379,8435.0
2021-08-13 11:00:00,326.56,326.9,326.38,326.75,7502.0,307.4226,307.7427,307.2531,307.6015,7502.0
2021-08-13 11:10:00,326.86,327.16,326.86,326.9,2614.0,307.705,307.9874,307.705,307.7427,2614.0
2021-08-13 11:20:00,326.89,327.0,326.32,326.58,9627.0,307.7333,307.8368,307.1967,307.4414,9627.0
2021-08-13 11:30:00,326.59,327.03,326.59,326.7,4009.0,307.4508,307.865,307.4508,307.5544,4009.0
2021-08-13 11:40:00,326.85,327.28,326.85,327.13,2427.0,307.6956,308.1004,307.6956,307.9592,2427.0
2021-08-13 11:50:00,327.22,327.22,326.92,327.12,4748.0,308.0439,308.0439,307.7615,307.9498,4748.0
2021-08-13 12:00:00,327.12,327.13,326.97,326.98,2274.0,307.9498,307.9592,307.8086,307.818,2274.0
2021-08-13 12:10:00,327.02,327.05,326.54,326.61,8002.0,307.8556,307.8839,307.4038,307.4697,8002.0
2021-08-13 12:20:00,326.53,327.3,326.52,327.3,4186.0,307.3943,308.1192,307.3849,308.1192,4186.0
2021-08-13 12:30:00,327.3,327.36,327.04,327.04,3867.0,308.1192,308.1757,307.8745,307.8745,3867.0
2021-08-13 12:40:00,327.11,327.24,326.93,326.98,2731.0,307.9404,308.0627,307.7709,307.818,2731.0
2021-08-13 12:50:00,326.97,327.28,326.97,327.2,2620.0,307.8086,308.1004,307.8086,308.0251,2620.0
2021-08-13 13:00:00,327.18,327.24,326.85,326.85,2370.0,308.0063,308.0627,307.6956,307.6956,2370.0
2021-08-13 13:10:00,326.88,326.89,326.29,326.56,5875.0,307.7238,307.7333,307.1684,307.4226,5875.0
2021-08-13 13:20:00,326.62,326.64,326.35,326.56,3038.0,307.4791,307.4979,307.2249,307.4226,3038.0
2021-08-13 13:30:00,326.56,326.58,326.34,326.39,4075.0,307.4226,307.4414,307.2155,307.2626,4075.0
2021-08-13 13:40:00,326.39,326.83,326.39,326.44,4287.0,307.2626,307.6768,307.2626,307.3096,4287.0
2021-08-13 13:50:00,326.49,326.51,326.3,326.32,3711.0,307.3567,307.3755,307.1778,307.1967,3711.0
2021-08-13 14:00:00,326.31,326.47,326.2,326.3,5239.0,307.1872,307.3379,307.0837,307.1778,5239.0
2021-08-13 14:10:00,326.24,326.47,326.19,326.35,4455.0,307.1213,307.3379,307.0743,307.2249,4455.0
2021-08-13 14:20:00,326.34,326.41,326.21,326.41,3540.0,307.2155,307.2814,307.0931,307.2814,3540.0
2021-08-13 14:30:00,326.35,326.46,326.02,326.37,7633.0,307.2249,307.3285,306.9142,307.2437,7633.0
2021-08-13 14:40:00,326.38,326.46,326.14,326.26,4628.0,307.2531,307.3285,307.0272,307.1402,4628.0
2021-08-13 14:50:00,326.31,326.63,326.27,326.32,5165.0,307.1872,307.4885,307.1496,307.1967,5165.0
2021-08-13 15:00:00,326.38,326.88,326.37,326.8,3981.0,307.2531,307.7238,307.2437,307.6485,3981.0
2021-08-13 15:10:00,326.76,326.76,326.47,326.64,5651.0,307.6109,307.6109,307.3379,307.4979,5651.0
2021-08-13 15:20:00,326.65,326.81,326.53,326.59,7528.0,307.5073,307.6579,307.3943,307.4508,7528.0
2021-08-13 15:30:00,326.59,327.18,326.31,326.94,10478.0,307.4508,308.0063,307.1872,307.7803,10478.0
2021-08-13 15:40:00,326.9,327.07,326.79,327.03,10530.0,307.7427,307.9027,307.6391,307.865,10530.0
2021-08-13 15:50:00,327.08,327.12,326.46,326.6,60021.0,307.9121,307.9498,307.3285,307.4602,60021.0
2021-08-16 09:30:00,326.45,326.72,324.37,325.18,22334.0,307.319,307.5732,305.3609,306.1235,22334.0
2021-08-16 09:40:00,325.1,325.87,324.97,325.08,7000.0,306.0482,306.773,305.9258,306.0293,7000.0
2021-08-16 09:50:00,325.21,325.41,324.4,324.55,14386.0,306.1517,306.34,305.3892,305.5304,14386.0
2021-08-16 10:00:00,324.67,324.97,323.8,324.61,16806.0,305.6434,305.9258,304.8243,305.5869,16806.0
2021-08-16 10:10:00,324.63,324.85,324.19,324.77,8338.0,305.6057,305.8128,305.1915,305.7375,8338.0
2021-08-16 10:20:00,324.81,324.81,324.04,324.15,6825.0,305.7751,305.7751,305.0503,305.1538,6825.0
2021-08-16 10:30:00,324.15,324.24,322.79,323.42,41216.0,305.1538,305.2385,303.8735,304.4666,41216.0
2021-08-16 10:40:00,323.5,325.02,323.16,325.02,12256.0,304.5419,305.9728,304.2218,305.9728,12256.0
2021-08-16 10:50:00,325.02,325.04,323.83,323.96,8341.0,305.9728,305.9917,304.8526,304.975,8341.0
2021-08-16 11:00:00,324.19,324.86,324.0,324.23,12293.0,305.1915,305.8222,305.0126,305.2291,12293.0
2021-08-16 11:10:00,324.05,324.11,323.2,323.23,14151.0,305.0597,305.1162,304.2595,304.2877,14151.0
2021-08-16 11:20:00,323.32,324.9,323.27,324.89,8906.0,304.3725,305.8599,304.3254,305.8505,8906.0
2021-08-16 11:30:00,324.94,325.35,324.83,325.2,12429.0,305.8975,306.2835,305.794,306.1423,12429.0
2021-08-16 11:40:00,325.19,326.19,325.15,325.9,8340.0,306.1329,307.0743,306.0952,306.8013,8340.0
2021-08-16 11:50:00,326.04,326.5,325.72,326.32,7166.0,306.9331,307.3661,306.6318,307.1967,7166.0
2021-08-16 12:00:00,326.5,326.67,325.89,325.89,12574.0,307.3661,307.5261,306.7919,306.7919,12574.0
2021-08-16 12:10:00,325.99,326.69,325.99,326.27,6598.0,306.886,307.545,306.886,307.1496,6598.0
2021-08-16 12:20:00,326.32,326.98,326.27,326.48,6676.0,307.1967,307.818,307.1496,307.3473,6676.0
2021-08-16 12:30:00,326.48,326.58,325.81,325.86,5718.0,307.3473,307.4414,306.7165,306.7636,5718.0
2021-08-16 12:40:00,325.94,326.28,325.7,326.09,7535.0,306.8389,307.159,306.613,306.9801,7535.0
2021-08-16 12:50:00,326.18,326.59,326.12,326.59,5531.0,307.0649,307.4508,307.0084,307.4508,5531.0
2021-08-16 13:00:00,326.53,326.54,325.9,325.9,5319.0,307.3943,307.4038,306.8013,306.8013,5319.0
2021-08-16 13:10:00,326.04,326.17,325.73,326.0,5992.0,306.9331,307.0554,306.6412,306.8954,5992.0
2021-08-16 13:20:00,326.06,326.35,325.74,326.14,6581.0,306.9519,307.2249,306.6506,307.0272,6581.0
2021-08-16 13:30:00,326.06,326.16,326.02,326.1,5292.0,306.9519,307.046,306.9142,306.9895,5292.0
2021-08-16 13:40:00,326.22,326.26,325.79,325.93,4100.0,307.1025,307.1402,306.6977,306.8295,4100.0
2021-08-16 13:50:00,325.85,326.24,325.85,326.08,5507.0,306.7542,307.1213,306.7542,306.9707,5507.0
2021-08-16 14:00:00,326.05,326.48,325.91,326.46,5490.0,306.9425,307.3473,306.8107,307.3285,5490.0
2021-08-16 14:10:00,326.44,326.54,326.34,326.43,4928.0,307.3096,307.4038,307.2155,307.3002,4928.0
2021-08-16 14:20:00,326.47,326.52,326.16,326.16,5988.0,307.3379,307.3849,307.046,307.046,5988.0
2021-08-16 14:30:00,326.22,326.39,326.17,326.19,6013.0,307.1025,307.2626,307.0554,307.0743,6013.0
2021-08-16 14:40:00,326.21,326.58,326.17,326.5,6321.0,307.0931,307.4414,307.0554,307.3661,6321.0
2021-08-16 14:50:00,326.46,326.63,326.11,326.11,8283.0,307.3285,307.4885,306.999,306.999,8283.0
2021-08-16 15:00:00,326.04,326.54,326.04,326.44,11267.0,306.9331,307.4038,306.9331,307.3096,11267.0
2021-08-16 15:10:00,326.5,326.82,326.5,326.71,7034.0,307.3661,307.6674,307.3661,307.5638,7034.0
2021-08-16 15:20:00,326.7,326.96,326.63,326.96,9349.0,307.5544,307.7991,307.4885,307.7991,9349.0
2021-08-16 15:30:00,326.95,327.56,326.83,327.56,17093.0,307.7897,308.364,307.6768,308.364,17093.0
2021-08-16 15:40:00,327.51,328.13,327.28,327.85,34781.0,308.3169,308.9006,308.1004,308.637,34781.0
2021-08-16 15:50:00,327.89,328.43,327.44,327.92,111912.0,308.6746,309.183,308.251,308.7029,111912.0
2021-08-17 09:30:00,326.0,326.61,324.52,326.05,46574.0,306.8954,307.4697,305.5021,306.9425,46574.0
2021-08-17 09:40:00,325.86,326.67,325.63,326.03,12153.0,306.7636,307.5261,306.5471,306.9237,12153.0
2021-08-17 09:50:00,326.29,326.29,325.41,326.19,12115.0,307.1684,307.1684,306.34,307.0743,12115.0
2021-08-17 10:00:00,326.05,326.05,325.06,325.68,10944.0,306.9425,306.9425,306.0105,306.5942,10944.0
2021-08-17 10:10:00,325.47,326.29,325.34,326.03,12531.0,306.3965,307.1684,306.2741,306.9237,12531.0
2021-08-17 10:20:00,326.1,326.51,325.8,325.98,15965.0,306.9895,307.3755,306.7071,306.8766,15965.0
2021-08-17 10:30:00,325.98,325.99,324.96,325.01,8509.0,306.8766,306.886,305.9164,305.9634,8509.0
2021-08-17 10:40:00,324.78,325.87,324.7,325.81,13294.0,305.7469,306.773,305.6716,306.7165,13294.0
2021-08-17 10:50:00,325.87,325.99,324.81,325.09,11213.0,306.773,306.886,305.7751,306.0387,11213.0
2021-08-17 11:00:00,325.0,325.6,324.85,324.98,11536.0,305.954,306.5188,305.8128,305.9352,11536.0
2021-08-17 11:10:00,325.01,325.79,324.9,325.38,10802.0,305.9634,306.6977,305.8599,306.3117,10802.0
2021-08-17 11:20:00,325.51,325.9,325.31,325.44,11076.0,306.4341,306.8013,306.2458,306.3682,11076.0
2021-08-17 11:30:00,325.38,325.7,324.73,324.73,13317.0,306.3117,306.613,305.6998,305.6998,13317.0
2021-08-17 11:40:00,324.75,324.93,324.58,324.58,8689.0,305.7187,305.8881,305.5586,305.5586,8689.0
2021-08-17 11:50:00,324.58,324.68,323.76,323.88,13359.0,305.5586,305.6528,304.7867,304.8996,13359.0
2021-08-17 12:00:00,323.79,323.83,322.95,323.05,26693.0,304.8149,304.8526,304.0241,304.1183,26693.0
2021-08-17 12:10:00,323.06,323.38,322.69,322.88,8086.0,304.1277,304.4289,303.7794,303.9583,8086.0
2021-08-17 12:20:00,322.92,323.52,322.92,323.52,7286.0,303.9959,304.5607,303.9959,304.5607,7286.0
2021-08-17 12:30:00,323.52,323.52,322.79,322.79,7854.0,304.5607,304.5607,303.8735,303.8735,7854.0
2021-08-17 12:40:00,322.71,322.88,322.16,322.22,8481.0,303.7982,303.9583,303.2804,303.3369,8481.0
2021-08-17 12:50:00,322.14,322.28,321.83,321.83,10542.0,303.2616,303.3934,302.9698,302.9698,10542.0
2021-08-17 13:00:00,321.9,322.49,321.84,322.43,9995.0,303.0357,303.5911,302.9792,303.5346,9995.0
2021-08-17 13:10:00,322.48,322.92,322.14,322.27,8664.0,303.5817,303.9959,303.2616,303.384,8664.0
2021-08-17 13:20:00,322.25,322.27,321.77,322.18,18037.0,303.3652,303.384,302.9133,303.2993,18037.0
2021-08-17 13:30:00,322.14,322.14,321.22,321.27,17772.0,303.2616,303.2616,302.3955,302.4426,17772.0
2021-08-17 13:40:00,321.19,321.19,320.77,321.14,18334.0,302.3673,302.3673,301.9719,302.3202,18334.0
2021-08-17 13:50:00,321.13,321.8,321.07,321.8,16573.0,302.3108,302.9415,302.2543,302.9415,16573.0
2021-08-17 14:00:00,321.74,322.46,321.68,322.35,14639.0,302.8851,303.5629,302.8286,303.4593,14639.0
2021-08-17 14:10:00,322.35,322.91,322.26,322.71,11403.0,303.4593,303.9865,303.3746,303.7982,11403.0
2021-08-17 14:20:00,322.74,322.88,322.5,322.52,11451.0,303.8265,303.9583,303.6005,303.6193,11451.0
2021-08-17 14:30:00,322.47,322.47,322.04,322.18,15278.0,303.5723,303.5723,303.1675,303.2993,15278.0
2021-08-17 14:40:00,322.13,322.79,322.13,322.7,9833.0,303.2522,303.8735,303.2522,303.7888,9833.0
2021-08-17 14:50:00,322.73,322.84,322.24,322.36,15436.0,303.817,303.9206,303.3558,303.4687,15436.0
2021-08-17 15:00:00,322.37,322.83,322.31,322.76,19811.0,303.4781,303.9112,303.4217,303.8453,19811.0
2021-08-17 15:10:00,322.82,322.97,322.24,322.28,13436.0,303.9018,304.043,303.3558,303.3934,13436.0
2021-08-17 15:20:00,322.26,322.49,322.1,322.45,11958.0,303.3746,303.5911,303.224,303.5534,11958.0
2021-08-17 15:30:00,322.36,322.57,321.7,321.7,24316.0,303.4687,303.6664,302.8474,302.8474,24316.0
2021-08-17 15:40:00,321.65,322.28,321.59,322.0,31719.0,302.8003,303.3934,302.7438,303.1298,31719.0
2021-08-17 15:50:00,322.13,322.76,322.13,322.7,83919.0,303.2522,303.8453,303.2522,303.7888,83919.0
2021-08-18 09:30:00,319.54,320.7,318.48,319.13,44575.0,300.814,301.906,299.8161,300.428,44575.0
2021-08-18 09:40:00,319.5,319.51,317.94,318.53,26248.0,300.7763,300.7857,299.3077,299.8632,26248.0
2021-08-18 09:50:00,318.53,319.3,318.32,319.13,39773.0,299.8632,300.588,299.6655,300.428,39773.0
2021-08-18 10:00:00,319.19,320.0,318.29,319.86,59760.0,300.4845,301.247,299.6372,301.1152,59760.0
2021-08-18 10:10:00,319.72,320.02,319.48,319.81,26588.0,300.9834,301.2659,300.7575,301.0682,26588.0
2021-08-18 10:20:00,319.72,320.25,319.54,319.83,25117.0,300.9834,301.4824,300.814,301.087,25117.0
2021-08-18 10:30:00,319.83,320.25,319.71,319.94,16401.0,301.087,301.4824,300.974,301.1905,16401.0
2021-08-18 10:40:00,319.99,320.53,319.75,320.41,34473.0,301.2376,301.746,301.0117,301.633,34473.0
2021-08-18 10:50:00,320.43,320.58,320.17,320.4,15946.0,301.6518,301.793,301.4071,301.6236,15946.0
2021-08-18 11:00:00,320.32,320.78,320.15,320.24,15272.0,301.5483,301.9813,301.3882,301.473,15272.0
2021-08-18 11:10:00,320.28,320.33,319.14,319.53,23415.0,301.5106,301.5577,300.4374,300.8046,23415.0
2021-08-18 11:20:00,319.53,320.16,319.19,320.12,13912.0,300.8046,301.3977,300.4845,301.36,13912.0
2021-08-18 11:30:00,320.15,320.55,319.9,320.47,7848.0,301.3882,301.7648,301.1529,301.6895,7848.0
2021-08-18 11:40:00,320.52,320.75,320.39,320.39,9747.0,301.7366,301.9531,301.6142,301.6142,9747.0
2021-08-18 11:50:00,320.29,320.75,320.25,320.39,6191.0,301.52,301.9531,301.4824,301.6142,6191.0
2021-08-18 12:00:00,320.37,320.54,320.05,320.54,7537.0,301.5953,301.7554,301.2941,301.7554,7537.0
2021-08-18 12:10:00,320.48,320.53,319.8,319.8,8469.0,301.6989,301.746,301.0587,301.0587,8469.0
2021-08-18 12:20:00,319.69,319.8,319.35,319.4,15240.0,300.9552,301.0587,300.6351,300.6822,15240.0
2021-08-18 12:30:00,319.4,319.5,318.68,319.5,18504.0,300.6822,300.7763,300.0044,300.7763,18504.0
2021-08-18 12:40:00,319.4,319.93,319.32,319.93,6595.0,300.6822,301.1811,300.6069,301.1811,6595.0
2021-08-18 12:50:00,319.95,320.1,319.53,320.1,6892.0,301.2,301.3412,300.8046,301.3412,6892.0
2021-08-18 13:00:00,320.1,320.37,320.05,320.28,12417.0,301.3412,301.5953,301.2941,301.5106,12417.0
2021-08-18 13:10:00,320.35,320.77,320.34,320.57,10359.0,301.5765,301.9719,301.5671,301.7836,10359.0
2021-08-18 13:20:00,320.5,320.99,320.5,320.65,11357.0,301.7177,302.179,301.7177,301.8589,11357.0
2021-08-18 13:30:00,320.65,321.23,320.6,321.18,11253.0,301.8589,302.4049,301.8119,302.3579,11253.0
2021-08-18 13:40:00,321.18,321.38,321.02,321.13,5042.0,302.3579,302.5462,302.2073,302.3108,5042.0
2021-08-18 13:50:00,321.13,321.59,321.0,321.49,9843.0,302.3108,302.7438,302.1884,302.6497,9843.0
2021-08-18 14:00:00,321.48,322.07,321.48,321.85,7102.0,302.6403,303.1957,302.6403,302.9886,7102.0
2021-08-18 14:10:00,322.15,322.23,320.72,320.95,37871.0,303.271,303.3463,301.9248,302.1414,37871.0
2021-08-18 14:20:00,321.34,322.28,320.96,322.28,8044.0,302.5085,303.3934,302.1508,303.3934,8044.0
2021-08-18 14:30:00,322.09,322.78,322.03,322.2,10463.0,303.2145,303.8641,303.1581,303.3181,10463.0
2021-08-18 14:40:00,322.23,322.23,321.44,321.74,9147.0,303.3463,303.3463,302.6026,302.8851,9147.0
2021-08-18 14:50:00,321.8,321.99,321.6,321.96,10069.0,302.9415,303.1204,302.7533,303.0922,10069.0
2021-08-18 15:00:00,321.88,321.95,321.4,321.47,20278.0,303.0169,303.0828,302.565,302.6309,20278.0
2021-08-18 15:10:00,321.33,321.65,321.12,321.5,10548.0,302.4991,302.8003,302.3014,302.6591,10548.0
2021-08-18 15:20:00,321.41,321.42,320.63,320.69,12402.0,302.5744,302.5838,301.8401,301.8966,12402.0
2021-08-18 15:30:00,320.58,320.8,320.1,320.52,28719.0,301.793,302.0001,301.3412,301.7366,28719.0
2021-08-18 15:40:00,320.61,321.08,320.21,320.27,29705.0,301.8213,302.2637,301.4447,301.5012,29705.0
2021-08-18 15:50:00,320.22,320.54,319.02,319.05,112377.0,301.4541,301.7554,300.3245,300.3527,112377.0
2021-08-19 09:30:00,319.08,325.37,317.05,321.39,221564.0,300.3809,306.3023,298.4699,302.5556,221564.0
2021-08-19 09:40:00,321.36,328.8,320.67,328.0,200129.0,302.5273,309.5313,301.8778,308.7782,200129.0
2021-08-19 09:50:00,328.05,328.05,325.18,325.64,120813.0,308.8253,308.8253,306.1235,306.5565,120813.0
2021-08-19 10:00:00,325.4,325.96,323.65,324.38,56677.0,306.3306,306.8578,304.6831,305.3703,56677.0
2021-08-19 10:10:00,324.65,326.76,324.33,325.5,74104.0,305.6245,307.6109,305.3233,306.4247,74104.0
2021-08-19 10:20:00,325.57,326.58,324.06,325.31,40162.0,306.4906,307.4414,305.0691,306.2458,40162.0
2021-08-19 10:30:00,325.57,325.95,324.42,325.18,23522.0,306.4906,306.8483,305.408,306.1235,23522.0
2021-08-19 10:40:00,324.83,324.95,323.13,323.96,42293.0,305.794,305.9069,304.1936,304.975,42293.0
2021-08-19 10:50:00,324.13,326.08,323.56,325.47,21422.0,305.135,306.9707,304.5984,306.3965,21422.0
2021-08-19 11:00:00,325.59,326.98,325.17,325.76,20413.0,306.5094,307.818,306.114,306.6695,20413.0
2021-08-19 11:10:00,325.8,327.85,325.46,327.09,35266.0,306.7071,308.637,306.3871,307.9215,35266.0
2021-08-19 11:20:00,327.48,327.85,325.62,326.42,19996.0,308.2887,308.637,306.5377,307.2908,19996.0
2021-08-19 11:30:00,326.48,328.25,326.48,327.72,21999.0,307.3473,309.0136,307.3473,308.5146,21999.0
2021-08-19 11:40:00,327.44,329.76,327.44,329.67,19163.0,308.251,310.4351,308.251,310.3503,19163.0
2021-08-19 11:50:00,329.68,330.81,329.02,329.4,26195.0,310.3597,311.4235,309.7384,310.0962,26195.0
2021-08-19 12:00:00,329.75,330.5,329.14,329.14,20002.0,310.4256,311.1317,309.8514,309.8514,20002.0
2021-08-19 12:10:00,329.31,329.76,327.62,328.2,11223.0,310.0114,310.4351,308.4205,308.9665,11223.0
2021-08-19 12:20:00,328.02,328.16,326.65,327.4,14324.0,308.797,308.9288,307.5073,308.2134,14324.0
2021-08-19 12:30:00,327.43,327.87,327.07,327.54,12273.0,308.2416,308.6558,307.9027,308.3452,12273.0
2021-08-19 12:40:00,327.84,327.84,326.69,327.02,6291.0,308.6276,308.6276,307.545,307.8556,6291.0
2021-08-19 12:50:00,327.08,328.43,327.03,327.94,12195.0,307.9121,309.183,307.865,308.7217,12195.0
2021-08-19 13:00:00,328.0,328.63,327.76,328.1,13955.0,308.7782,309.3713,308.5523,308.8723,13955.0
2021-08-19 13:10:00,328.11,328.57,327.75,327.83,10663.0,308.8818,309.3148,308.5429,308.6182,10663.0
2021-08-19 13:20:00,328.17,328.75,328.05,328.67,9499.0,308.9382,309.4843,308.8253,309.4089,9499.0
2021-08-19 13:30:00,328.73,329.9,328.55,329.56,19469.0,309.4654,310.5669,309.296,310.2468,19469.0
2021-08-19 13:40:00,329.54,330.07,329.29,329.3,31532.0,310.228,310.7269,309.9926,310.002,31532.0
2021-08-19 13:50:00,329.3,329.46,327.91,327.92,16387.0,310.002,310.1526,308.6935,308.7029,16387.0
2021-08-19 14:00:00,327.91,328.53,327.06,327.83,10521.0,308.6935,309.2771,307.8933,308.6182,10521.0
2021-08-19 14:10:00,327.79,327.97,327.38,327.41,10638.0,308.5805,308.75,308.1945,308.2228,10638.0
2021-08-19 14:20:00,327.4,327.87,326.28,326.49,11237.0,308.2134,308.6558,307.159,307.3567,11237.0
2021-08-19 14:30:00,326.35,327.26,326.04,326.75,17551.0,307.2249,308.0816,306.9331,307.6015,17551.0
2021-08-19 14:40:00,326.7,327.13,325.53,326.96,25325.0,307.5544,307.9592,306.453,307.7991,25325.0
2021-08-19 14:50:00,326.94,327.69,326.34,327.27,16513.0,307.7803,308.4864,307.2155,308.091,16513.0
2021-08-19 15:00:00,327.31,327.96,327.25,327.91,10535.0,308.1286,308.7405,308.0722,308.6935,10535.0
2021-08-19 15:10:00,328.02,328.41,327.48,328.34,12272.0,308.797,309.1642,308.2887,309.0983,12272.0
2021-08-19 15:20:00,328.46,328.74,328.22,328.69,16327.0,309.2112,309.4748,308.9853,309.4278,16327.0
2021-08-19 15:30:00,328.64,328.75,328.01,328.01,18265.0,309.3807,309.4843,308.7876,308.7876,18265.0
2021-08-19 15:40:00,328.02,328.02,327.44,327.75,41834.0,308.797,308.797,308.251,308.5429,41834.0
2021-08-19 15:50:00,327.84,328.36,326.76,327.69,70437.0,308.6276,309.1171,307.6109,308.4864,70437.0
2021-08-20 09:30:00,327.25,329.52,326.85,328.79,67420.0,308.0722,310.2091,307.6956,309.5219,67420.0
2021-08-20 09:40:00,328.83,330.15,328.48,329.76,30832.0,309.5596,310.8022,309.2301,310.4351,30832.0
2021-08-20 09:50:00,329.65,330.03,328.35,329.43,25496.0,310.3315,310.6892,309.1077,310.1244,25496.0
2021-08-20 10:00:00,329.16,330.21,328.56,330.06,9413.0,309.8702,310.8587,309.3054,310.7175,9413.0
2021-08-20 10:10:00,330.07,330.07,328.75,329.18,10563.0,310.7269,310.7269,309.4843,309.8891,10563.0
2021-08-20 10:20:00,329.32,329.85,328.15,328.5,10958.0,310.0208,310.5198,308.9194,309.2489,10958.0
2021-08-20 10:30:00,328.39,329.84,328.26,329.04,10561.0,309.1453,310.5104,309.023,309.7573,10561.0
2021-08-20 10:40:00,329.07,329.08,328.49,328.81,8549.0,309.7855,309.7949,309.2395,309.5407,8549.0
2021-08-20 10:50:00,328.85,329.61,328.78,329.25,8026.0,309.5784,310.2939,309.5125,309.9549,8026.0
2021-08-20 11:00:00,329.28,329.55,329.06,329.19,6721.0,309.9832,310.2374,309.7761,309.8985,6721.0
2021-08-20 11:10:00,329.19,329.54,328.77,329.03,7324.0,309.8985,310.228,309.5031,309.7478,7324.0
2021-08-20 11:20:00,329.14,329.16,328.51,328.51,5291.0,309.8514,309.8702,309.2583,309.2583,5291.0
2021-08-20 11:30:00,328.49,328.76,328.41,328.49,5893.0,309.2395,309.4937,309.1642,309.2395,5893.0
2021-08-20 11:40:00,328.25,328.35,327.96,328.18,6942.0,309.0136,309.1077,308.7405,308.9477,6942.0
2021-08-20 11:50:00,328.22,328.46,327.9,328.19,9133.0,308.9853,309.2112,308.6841,308.9571,9133.0
2021-08-20 12:00:00,328.21,329.07,327.86,328.79,14454.0,308.9759,309.7855,308.6464,309.5219,14454.0
2021-08-20 12:10:00,328.83,329.25,328.81,329.25,6879.0,309.5596,309.9549,309.5407,309.9549,6879.0
2021-08-20 12:20:00,329.39,329.59,328.9,329.27,23464.0,310.0867,310.275,309.6255,309.9738,23464.0
2021-08-20 12:30:00,329.34,329.88,329.21,329.76,15391.0,310.0397,310.548,309.9173,310.4351,15391.0
2021-08-20 12:40:00,329.74,330.04,329.65,330.04,6162.0,310.4162,310.6987,310.3315,310.6987,6162.0
2021-08-20 12:50:00,330.0,330.24,329.75,329.75,8497.0,310.661,310.8869,310.4256,310.4256,8497.0
2021-08-20 13:00:00,329.84,330.18,329.66,330.03,9302.0,310.5104,310.8304,310.3409,310.6892,9302.0
2021-08-20 13:10:00,330.09,330.69,330.08,330.36,9259.0,310.7457,311.3106,310.7363,310.9999,9259.0
2021-08-20 13:20:00,330.36,330.57,330.27,330.49,9337.0,310.9999,311.1976,310.9152,311.1223,9337.0
2021-08-20 13:30:00,330.51,330.64,330.08,330.26,7685.0,311.1411,311.2635,310.7363,310.9058,7685.0
2021-08-20 13:40:00,330.19,330.29,330.01,330.09,9498.0,310.8399,310.934,310.6704,310.7457,9498.0
2021-08-20 13:50:00,330.1,330.47,330.0,330.06,8501.0,310.7551,311.1035,310.661,310.7175,8501.0
2021-08-20 14:00:00,330.06,330.57,329.92,330.45,8110.0,310.7175,311.1976,310.5857,311.0846,8110.0
2021-08-20 14:10:00,330.45,330.45,329.86,329.9,7505.0,311.0846,311.0846,310.5292,310.5669,7505.0
2021-08-20 14:20:00,329.71,329.71,329.31,329.43,5417.0,310.388,310.388,310.0114,310.1244,5417.0
2021-08-20 14:30:00,329.45,329.63,329.2,329.21,7578.0,310.1432,310.3127,309.9079,309.9173,7578.0
2021-08-20 14:40:00,329.19,329.57,329.05,329.56,9625.0,309.8985,310.2562,309.7667,310.2468,9625.0
2021-08-20 14:50:00,329.54,329.98,329.48,329.76,7971.0,310.228,310.6422,310.1715,310.4351,7971.0
2021-08-20 15:00:00,329.77,329.99,329.71,329.87,12775.0,310.4445,310.6516,310.388,310.5386,12775.0
2021-08-20 15:10:00,329.86,330.3,329.79,330.28,13698.0,310.5292,310.9434,310.4633,310.9246,13698.0
2021-08-20 15:20:00,330.22,330.56,330.16,330.48,12600.0,310.8681,311.1882,310.8116,311.1129,12600.0
2021-08-20 15:30:00,330.41,330.66,330.21,330.46,14248.0,311.047,311.2823,310.8587,311.094,14248.0
2021-08-20 15:40:00,330.45,330.63,330.22,330.34,19222.0,311.0846,311.2541,310.8681,310.9811,19222.0
2021-08-20 15:50:00,330.38,330.41,329.89,330.4,65884.0,311.0187,311.047,310.5574,311.0376,65884.0
2021-08-23 09:30:00,332.24,334.87,331.75,334.6,36008.0,312.7697,315.2456,312.3084,314.9914,36008.0
2021-08-23 09:40:00,334.6,336.49,334.54,336.49,18102.0,314.9914,316.7707,314.9349,316.7707,18102.0
2021-08-23 09:50:00,336.51,337.64,335.83,337.37,26480.0,316.7895,317.8533,316.1493,317.5991,26480.0
2021-08-23 10:00:00,337.47,337.84,336.49,336.49,18050.0,317.6932,318.0415,316.7707,316.7707,18050.0
2021-08-23 10:10:00,336.5,337.07,336.4,337.07,14409.0,316.7801,317.3167,316.6859,317.3167,14409.0
2021-08-23 10:20:00,337.15,337.15,336.42,336.48,11240.0,317.392,317.392,316.7048,316.7612,11240.0
2021-08-23 10:30:00,336.33,336.53,335.77,336.53,10433.0,316.62,316.8083,316.0929,316.8083,10433.0
2021-08-23 10:40:00,336.62,337.66,336.22,337.56,31500.0,316.893,317.8721,316.5165,317.778,31500.0
2021-08-23 10:50:00,337.56,338.71,337.56,338.1,22124.0,317.778,318.8606,317.778,318.2863,22124.0
2021-08-23 11:00:00,338.11,338.44,337.84,338.41,18037.0,318.2957,318.6064,318.0415,318.5781,18037.0
2021-08-23 11:10:00,338.44,339.53,338.42,339.0,19622.0,318.6064,319.6325,318.5876,319.1336,19622.0
2021-08-23 11:20:00,339.05,339.78,339.05,339.55,20740.0,319.1806,319.8679,319.1806,319.6513,20740.0
2021-08-23 11:30:00,339.56,339.69,339.13,339.27,21798.0,319.6608,319.7831,319.256,319.3877,21798.0
2021-08-23 11:40:00,339.19,339.53,338.95,338.96,14500.0,319.3124,319.6325,319.0865,319.0959,14500.0
2021-08-23 11:50:00,339.01,339.87,338.83,339.87,24640.0,319.143,319.9526,318.9735,319.9526,24640.0
2021-08-23 12:00:00,339.82,339.99,339.35,339.66,17112.0,319.9055,320.0656,319.4631,319.7549,17112.0
2021-08-23 12:10:00,339.61,339.64,338.95,338.95,9211.0,319.7078,319.7361,319.0865,319.0865,9211.0
2021-08-23 12:20:00,339.0,339.35,338.88,339.02,10570.0,319.1336,319.4631,319.0206,319.1524,10570.0
2021-08-23 12:30:00,338.97,339.12,338.68,339.05,11738.0,319.1053,319.2465,318.8323,319.1806,11738.0
2021-08-23 12:40:00,339.11,339.29,338.86,338.86,7234.0,319.2371,319.4066,319.0018,319.0018,7234.0
2021-08-23 12:50:00,338.91,339.31,338.91,339.27,5653.0,319.0488,319.4254,319.0488,319.3877,5653.0
2021-08-23 13:00:00,339.22,339.28,338.9,338.91,34337.0,319.3407,319.3972,319.0394,319.0488,34337.0
2021-08-23 13:10:00,338.91,339.0,338.37,338.37,6358.0,319.0488,319.1336,318.5405,318.5405,6358.0
2021-08-23 13:20:00,338.23,338.24,336.9,336.9,6392.0,318.4087,318.4181,317.1566,317.1566,6392.0
2021-08-23 13:30:00,336.94,337.56,336.8,336.9,13847.0,317.1943,317.778,317.0625,317.1566,13847.0
2021-08-23 13:40:00,336.98,337.32,336.69,336.69,3990.0,317.2319,317.552,316.9589,316.9589,3990.0
2021-08-23 13:50:00,336.71,337.05,336.65,337.05,8824.0,316.9778,317.2978,316.9213,317.2978,8824.0
2021-08-23 14:00:00,336.97,337.2,336.85,337.16,7457.0,317.2225,317.4391,317.1096,317.4014,7457.0
2021-08-23 14:10:00,337.08,337.43,336.83,337.08,8958.0,317.3261,317.6556,317.0907,317.3261,8958.0
2021-08-23 14:20:00,337.07,337.07,336.7,336.94,9137.0,317.3167,317.3167,316.9684,317.1943,9137.0
2021-08-23 14:30:00,336.94,337.47,336.93,337.3,5402.0,317.1943,317.6932,317.1849,317.5332,5402.0
2021-08-23 14:40:00,337.33,337.47,337.07,337.17,10661.0,317.5614,317.6932,317.3167,317.4108,10661.0
2021-08-23 14:50:00,337.27,337.76,337.18,337.76,13386.0,317.505,317.9662,317.4202,317.9662,13386.0
2021-08-23 15:00:00,337.65,337.97,337.64,337.84,7700.0,317.8627,318.1639,317.8533,318.0415,7700.0
2021-08-23 15:10:00,337.73,337.8,337.44,337.52,7295.0,317.938,318.0039,317.665,317.7403,7295.0
2021-08-23 15:20:00,337.48,337.63,337.24,337.24,9420.0,317.7026,317.8439,317.4767,317.4767,9420.0
2021-08-23 15:30:00,337.24,337.25,336.89,336.95,12479.0,317.4767,317.4861,317.1472,317.2037,12479.0
2021-08-23 15:40:00,336.95,337.09,336.54,336.71,23473.0,317.2037,317.3355,316.8177,316.9778,23473.0
2021-08-23 15:50:00,336.65,336.82,336.14,336.48,59378.0,316.9213,317.0813,316.4412,316.7612,59378.0
2021-08-24 09:30:00,336.45,336.9,335.23,335.54,28977.0,316.733,317.1566,315.5845,315.8763,28977.0
2021-08-24 09:40:00,335.28,335.99,334.36,335.25,5584.0,315.6316,316.3,314.7655,315.6033,5584.0
2021-08-24 09:50:00,335.18,335.49,334.56,334.62,10082.0,315.5374,315.8293,314.9538,315.0103,10082.0
2021-08-24 10:00:00,334.78,335.88,334.28,335.5,9262.0,315.1609,316.1964,314.6902,315.8387,9262.0
2021-08-24 10:10:00,335.39,336.87,335.26,336.75,16053.0,315.7351,317.1284,315.6127,317.0154,16053.0
2021-08-24 10:20:00,336.59,336.9,335.96,336.36,3228.0,316.8648,317.1566,316.2717,316.6483,3228.0
2021-08-24 10:30:00,336.79,337.34,336.72,337.31,9763.0,317.0531,317.5709,316.9872,317.5426,9763.0
2021-08-24 10:40:00,337.11,337.83,337.05,337.72,10522.0,317.3543,318.0321,317.2978,317.9286,10522.0
2021-08-24 10:50:00,337.71,338.24,337.41,337.52,6674.0,317.9192,318.4181,317.6367,317.7403,6674.0
2021-08-24 11:00:00,337.47,337.75,337.08,337.53,4950.0,317.6932,317.9568,317.3261,317.7497,4950.0
2021-08-24 11:10:00,337.34,337.52,337.09,337.3,6228.0,317.5709,317.7403,317.3355,317.5332,6228.0
2021-08-24 11:20:00,337.25,337.72,337.16,337.53,4720.0,317.4861,317.9286,317.4014,317.7497,4720.0
2021-08-24 11:30:00,337.67,337.96,337.44,337.46,5260.0,317.8815,318.1545,317.665,317.6838,5260.0
2021-08-24 11:40:00,337.37,337.54,337.12,337.29,2333.0,317.5991,317.7591,317.3637,317.5238,2333.0
2021-08-24 11:50:00,337.27,337.27,336.65,336.85,6660.0,317.505,317.505,316.9213,317.1096,6660.0
2021-08-24 12:00:00,336.76,337.01,336.66,336.93,7852.0,317.0248,317.2602,316.9307,317.1849,7852.0
2021-08-24 12:10:00,336.94,337.08,336.55,336.93,4813.0,317.1943,317.3261,316.8271,317.1849,4813.0
2021-08-24 12:20:00,336.94,337.15,336.71,336.77,4843.0,317.1943,317.392,316.9778,317.0343,4843.0
2021-08-24 12:30:00,336.77,337.31,336.77,336.94,10857.0,317.0343,317.5426,317.0343,317.1943,10857.0
2021-08-24 12:40:00,336.96,337.32,336.79,336.79,6428.0,317.2131,317.552,317.0531,317.0531,6428.0
2021-08-24 12:50:00,336.75,337.21,336.7,337.1,2152.0,317.0154,317.4485,316.9684,317.3449,2152.0
2021-08-24 13:00:00,337.1,337.13,336.82,336.89,3624.0,317.3449,317.3732,317.0813,317.1472,3624.0
2021-08-24 13:10:00,336.94,337.4,336.85,337.4,9655.0,317.1943,317.6273,317.1096,317.6273,9655.0
2021-08-24 13:20:00,337.39,337.39,336.99,337.0,3479.0,317.6179,317.6179,317.2414,317.2508,3479.0
2021-08-24 13:30:00,337.08,338.01,336.97,338.0,9848.0,317.3261,318.2016,317.2225,318.1922,9848.0
2021-08-24 13:40:00,338.11,338.96,337.99,338.56,8356.0,318.2957,319.0959,318.1828,318.7194,8356.0
2021-08-24 13:50:00,338.59,338.84,338.24,338.48,4466.0,318.7476,318.9829,318.4181,318.644,4466.0
2021-08-24 14:00:00,338.38,338.52,337.65,338.02,7891.0,318.5499,318.6817,317.8627,318.211,7891.0
2021-08-24 14:10:00,337.95,338.08,337.75,337.9,7619.0,318.1451,318.2675,317.9568,318.098,7619.0
2021-08-24 14:20:00,337.86,338.01,337.85,338.01,1502.0,318.0604,318.2016,318.051,318.2016,1502.0
2021-08-24 14:30:00,337.86,338.08,337.7,338.03,7133.0,318.0604,318.2675,317.9098,318.2204,7133.0
2021-08-24 14:40:00,337.98,338.23,337.83,338.22,2916.0,318.1733,318.4087,318.0321,318.3993,2916.0
2021-08-24 14:50:00,338.24,338.74,338.03,338.45,17609.0,318.4181,318.8888,318.2204,318.6158,17609.0
2021-08-24 15:00:00,338.74,338.74,338.45,338.45,5290.0,318.8888,318.8888,318.6158,318.6158,5290.0
2021-08-24 15:10:00,338.32,338.37,337.95,337.98,5430.0,318.4934,318.5405,318.1451,318.1733,5430.0
2021-08-24 15:20:00,337.96,338.09,337.75,338.02,8565.0,318.1545,318.2769,317.9568,318.211,8565.0
2021-08-24 15:30:00,338.06,338.19,337.88,338.1,11359.0,318.2487,318.371,318.0792,318.2863,11359.0
2021-08-24 15:40:00,338.05,338.46,337.93,338.37,17486.0,318.2392,318.6252,318.1263,318.5405,17486.0
2021-08-24 15:50:00,338.31,338.31,337.5,337.75,54151.0,318.484,318.484,317.7215,317.9568,54151.0
2021-08-25 09:30:00,339.74,340.1,338.7,340.0,46688.0,319.8302,320.1691,318.8511,320.075,46688.0
2021-08-25 09:40:00,340.01,340.25,338.88,339.95,10383.0,320.0844,320.3103,319.0206,320.0279,10383.0
2021-08-25 09:50:00,339.87,340.01,339.08,339.22,8927.0,319.9526,320.0844,319.2089,319.3407,8927.0
2021-08-25 10:00:00,339.16,339.62,338.87,338.89,12434.0,319.2842,319.7172,319.0112,319.03,12434.0
2021-08-25 10:10:00,338.88,339.55,338.77,339.23,6668.0,319.0206,319.6513,318.917,319.3501,6668.0
2021-08-25 10:20:00,339.18,339.59,338.7,338.75,11633.0,319.303,319.689,318.8511,318.8982,11633.0
2021-08-25 10:30:00,338.82,338.82,337.44,337.44,11365.0,318.9641,318.9641,317.665,317.665,11365.0
2021-08-25 10:40:00,337.52,337.77,336.99,337.3,12760.0,317.7403,317.9757,317.2414,317.5332,12760.0
2021-08-25 10:50:00,337.31,337.97,337.3,337.44,7356.0,317.5426,318.1639,317.5332,317.665,7356.0
2021-08-25 11:00:00,337.44,337.58,336.74,336.79,14335.0,317.665,317.7968,317.006,317.0531,14335.0
2021-08-25 11:10:00,336.83,337.15,336.01,336.35,11111.0,317.0907,317.392,316.3188,316.6389,11111.0
2021-08-25 11:20:00,336.38,337.12,336.24,337.02,9907.0,316.6671,317.3637,316.5353,317.2696,9907.0
2021-08-25 11:30:00,337.05,337.05,335.47,336.0,11545.0,317.2978,317.2978,315.8104,316.3094,11545.0
2021-08-25 11:40:00,336.0,336.14,335.42,336.0,25141.0,316.3094,316.4412,315.7634,316.3094,25141.0
2021-08-25 11:50:00,336.0,336.08,335.33,335.33,6859.0,316.3094,316.3847,315.6786,315.6786,6859.0
2021-08-25 12:00:00,335.45,335.59,334.53,335.24,10438.0,315.7916,315.9234,314.9255,315.5939,10438.0
2021-08-25 12:10:00,335.24,335.5,334.59,334.84,8082.0,315.5939,315.8387,314.982,315.2174,8082.0
2021-08-25 12:20:00,334.84,335.31,334.8,335.15,7859.0,315.2174,315.6598,315.1797,315.5092,7859.0
2021-08-25 12:30:00,335.14,335.65,335.14,335.22,5303.0,315.4998,315.9799,315.4998,315.5751,5303.0
2021-08-25 12:40:00,335.06,336.02,334.93,335.93,12286.0,315.4245,316.3282,315.3021,316.2435,12286.0
2021-08-25 12:50:00,335.88,336.1,335.74,335.89,8497.0,316.1964,316.4035,316.0646,316.2058,8497.0
2021-08-25 13:00:00,335.88,335.95,335.49,335.49,6680.0,316.1964,316.2623,315.8293,315.8293,6680.0
2021-08-25 13:10:00,335.57,335.79,335.17,335.25,6432.0,315.9046,316.1117,315.528,315.6033,6432.0
2021-08-25 13:20:00,335.11,335.19,334.78,335.06,8291.0,315.4715,315.5468,315.1609,315.4245,8291.0
2021-08-25 13:30:00,335.09,335.59,335.08,335.36,5350.0,315.4527,315.9234,315.4433,315.7069,5350.0
2021-08-25 13:40:00,335.36,335.6,335.06,335.46,7955.0,315.7069,315.9328,315.4245,315.801,7955.0
2021-08-25 13:50:00,335.4,335.79,335.32,335.73,7501.0,315.7445,316.1117,315.6692,316.0552,7501.0
2021-08-25 14:00:00,335.72,335.78,335.36,335.55,9949.0,316.0458,316.1023,315.7069,315.8857,9949.0
2021-08-25 14:10:00,335.6,335.75,335.47,335.57,8277.0,315.9328,316.074,315.8104,315.9046,8277.0
2021-08-25 14:20:00,335.48,335.87,335.48,335.71,8177.0,315.8199,316.187,315.8199,316.0364,8177.0
2021-08-25 14:30:00,335.71,335.83,335.57,335.81,9037.0,316.0364,316.1493,315.9046,316.1305,9037.0
2021-08-25 14:40:00,335.84,336.02,335.75,335.97,6705.0,316.1588,316.3282,316.074,316.2811,6705.0
2021-08-25 14:50:00,335.97,336.25,335.91,335.91,8560.0,316.2811,316.5447,316.2247,316.2247,8560.0
2021-08-25 15:00:00,335.93,336.0,335.83,335.85,6640.0,316.2435,316.3094,316.1493,316.1682,6640.0
2021-08-25 15:10:00,335.85,336.0,335.74,335.94,5815.0,316.1682,316.3094,316.0646,316.2529,5815.0
2021-08-25 15:20:00,335.86,336.11,335.78,336.02,7026.0,316.1776,316.4129,316.1023,316.3282,7026.0
2021-08-25 15:30:00,335.95,336.3,335.93,336.07,12442.0,316.2623,316.5918,316.2435,316.3753,12442.0
2021-08-25 15:40:00,335.97,336.16,335.84,335.99,14334.0,316.2811,316.46,316.1588,316.3,14334.0
2021-08-25 15:50:00,335.9,336.27,335.27,335.32,58934.0,316.2152,316.5636,315.6222,315.6692,58934.0
2021-08-26 09:30:00,337.34,339.18,336.98,337.96,32986.0,317.5709,319.303,317.2319,318.1545,32986.0
2021-08-26 09:40:00,338.07,338.16,337.08,337.36,9563.0,318.2581,318.3428,317.3261,317.5897,9563.0
2021-08-26 09:50:00,337.4,337.97,337.21,337.91,6394.0,317.6273,318.1639,317.4485,318.1074,6394.0
2021-08-26 10:00:00,337.92,338.7,337.46,337.61,10402.0,318.1169,318.8511,317.6838,317.825,10402.0
2021-08-26 10:10:00,337.65,337.84,336.65,336.65,5606.0,317.8627,318.0415,316.9213,316.9213,5606.0
2021-08-26 10:20:00,336.53,336.96,335.44,336.4,9668.0,316.8083,317.2131,315.7822,316.6859,9668.0
2021-08-26 10:30:00,336.31,336.87,336.21,336.62,6655.0,316.6012,317.1284,316.5071,316.893,6655.0
2021-08-26 10:40:00,336.3,336.59,336.05,336.49,9412.0,316.5918,316.8648,316.3564,316.7707,9412.0
2021-08-26 10:50:00,336.29,336.72,336.01,336.28,4014.0,316.5824,316.9872,316.3188,316.573,4014.0
2021-08-26 11:00:00,336.17,336.4,335.94,336.4,4716.0,316.4694,316.6859,316.2529,316.6859,4716.0
2021-08-26 11:10:00,336.41,337.1,336.36,337.1,5713.0,316.6954,317.3449,316.6483,317.3449,5713.0
2021-08-26 11:20:00,337.21,337.51,336.87,336.88,3965.0,317.4485,317.7309,317.1284,317.1378,3965.0
2021-08-26 11:30:00,336.63,337.17,336.38,337.14,3090.0,316.9025,317.4108,316.6671,317.3826,3090.0
2021-08-26 11:40:00,337.26,337.33,336.53,336.78,7519.0,317.4955,317.5614,316.8083,317.0437,7519.0
2021-08-26 11:50:00,336.71,337.61,336.63,337.61,6155.0,316.9778,317.825,316.9025,317.825,6155.0
2021-08-26 12:00:00,337.71,338.11,337.63,337.78,2723.0,317.9192,318.2957,317.8439,317.9851,2723.0
2021-08-26 12:10:00,337.99,338.35,337.99,338.1,3263.0,318.1828,318.5217,318.1828,318.2863,3263.0
2021-08-26 12:20:00,338.15,338.44,338.02,338.25,4411.0,318.3334,318.6064,318.211,318.4275,4411.0
2021-08-26 12:30:00,338.21,338.58,337.92,338.58,7512.0,318.3899,318.7382,318.1169,318.7382,7512.0
2021-08-26 12:40:00,338.5,338.5,338.23,338.31,4431.0,318.6629,318.6629,318.4087,318.484,4431.0
2021-08-26 12:50:00,338.45,338.67,338.18,338.61,3431.0,318.6158,318.8229,318.3616,318.7664,3431.0
2021-08-26 13:00:00,338.5,338.6,338.12,338.28,5000.0,318.6629,318.757,318.3051,318.4558,5000.0
2021-08-26 13:10:00,338.3,338.55,338.3,338.35,2496.0,318.4746,318.7099,318.4746,318.5217,2496.0
2021-08-26 13:20:00,338.27,338.52,338.03,338.25,4159.0,318.4463,318.6817,318.2204,318.4275,4159.0
2021-08-26 13:30:00,338.3,338.5,338.3,338.5,1831.0,318.4746,318.6629,318.4746,318.6629,1831.0
2021-08-26 13:40:00,338.41,338.41,338.08,338.27,3395.0,318.5781,318.5781,318.2675,318.4463,3395.0
2021-08-26 13:50:00,338.06,338.2,337.96,338.06,2727.0,318.2487,318.3805,318.1545,318.2487,2727.0
2021-08-26 14:00:00,337.94,338.06,337.36,337.41,3140.0,318.1357,318.2487,317.5897,317.6367,3140.0
2021-08-26 14:10:00,337.56,337.7,337.36,337.53,3156.0,317.778,317.9098,317.5897,317.7497,3156.0
2021-08-26 14:20:00,337.56,337.77,337.38,337.72,4869.0,317.778,317.9757,317.6085,317.9286,4869.0
2021-08-26 14:30:00,337.45,337.92,337.44,337.49,7732.0,317.6744,318.1169,317.665,317.7121,7732.0
2021-08-26 14:40:00,337.7,337.75,337.55,337.64,4478.0,317.9098,317.9568,317.7685,317.8533,4478.0
2021-08-26 14:50:00,337.56,337.75,337.38,337.38,4433.0,317.778,317.9568,317.6085,317.6085,4433.0
2021-08-26 15:00:00,337.29,337.41,337.07,337.33,4096.0,317.5238,317.6367,317.3167,317.5614,4096.0
2021-08-26 15:10:00,337.41,337.6,336.93,337.32,8940.0,317.6367,317.8156,317.1849,317.552,8940.0
2021-08-26 15:20:00,337.3,337.3,336.61,336.76,6537.0,317.5332,317.5332,316.8836,317.0248,6537.0
2021-08-26 15:30:00,336.8,337.11,336.58,336.81,7453.0,317.0625,317.3543,316.8554,317.0719,7453.0
2021-08-26 15:40:00,336.82,337.19,336.61,336.84,7532.0,317.0813,317.4296,316.8836,317.1002,7532.0
2021-08-26 15:50:00,336.72,336.74,336.22,336.34,42590.0,316.9872,317.006,316.5165,316.6295,42590.0
2021-08-27 09:30:00,337.68,339.33,336.6,339.16,22634.0,317.8909,319.4442,316.8742,319.2842,22634.0
2021-08-27 09:40:00,338.98,338.98,336.96,338.09,12243.0,319.1147,319.1147,317.2131,318.2769,12243.0
2021-08-27 09:50:00,338.03,339.54,337.93,339.54,67602.0,318.2204,319.6419,318.1263,319.6419,67602.0
2021-08-27 10:00:00,339.09,339.33,338.55,339.0,18740.0,319.2183,319.4442,318.7099,319.1336,18740.0
2021-08-27 10:10:00,339.0,339.41,338.71,338.81,14506.0,319.1336,319.5195,318.8606,318.9547,14506.0
2021-08-27 10:20:00,338.88,339.34,338.52,339.07,14337.0,319.0206,319.4536,318.6817,319.1995,14337.0
2021-08-27 10:30:00,339.07,339.2,338.72,338.87,21605.0,319.1995,319.3218,318.87,319.0112,21605.0
2021-08-27 10:40:00,338.88,339.03,338.51,338.6,12117.0,319.0206,319.1618,318.6723,318.757,12117.0
2021-08-27 10:50:00,338.61,338.75,338.43,338.53,14804.0,318.7664,318.8982,318.597,318.6911,14804.0
2021-08-27 11:00:00,338.37,338.72,338.34,338.63,30759.0,318.5405,318.87,318.5122,318.7853,30759.0
2021-08-27 11:10:00,338.69,339.23,338.5,339.23,10282.0,318.8417,319.3501,318.6629,319.3501,10282.0
2021-08-27 11:20:00,339.15,340.5,339.15,340.4,14987.0,319.2748,320.5457,319.2748,320.4515,14987.0
2021-08-27 11:30:00,340.34,340.85,340.34,340.76,6787.0,320.395,320.8752,320.395,320.7904,6787.0
2021-08-27 11:40:00,340.84,341.07,340.36,340.36,12785.0,320.8657,321.0823,320.4139,320.4139,12785.0
2021-08-27 11:50:00,340.21,340.92,339.9,340.78,16974.0,320.2727,320.9411,319.9808,320.8093,16974.0
2021-08-27 12:00:00,340.96,341.07,340.65,341.02,6950.0,320.9787,321.0823,320.6869,321.0352,6950.0
2021-08-27 12:10:00,341.03,341.35,340.7,340.89,6422.0,321.0446,321.3459,320.7339,320.9128,6422.0
2021-08-27 12:20:00,340.86,341.25,340.68,341.25,4309.0,320.8846,321.2517,320.7151,321.2517,4309.0
2021-08-27 12:30:00,341.0,341.12,340.67,341.11,7263.0,321.0164,321.1293,320.7057,321.1199,7263.0
2021-08-27 12:40:00,341.02,341.02,340.61,340.89,3024.0,321.0352,321.0352,320.6492,320.9128,3024.0
2021-08-27 12:50:00,340.96,341.36,340.83,341.36,7362.0,320.9787,321.3553,320.8563,321.3553,7362.0
2021-08-27 13:00:00,341.22,341.46,341.06,341.42,4901.0,321.2235,321.4494,321.0728,321.4117,4901.0
2021-08-27 13:10:00,341.36,341.79,341.33,341.48,6959.0,321.3553,321.7601,321.327,321.4682,6959.0
2021-08-27 13:20:00,341.43,341.55,341.18,341.41,8587.0,321.4212,321.5341,321.1858,321.4023,8587.0
2021-08-27 13:30:00,341.43,341.49,341.09,341.2,4306.0,321.4212,321.4776,321.1011,321.2046,4306.0
2021-08-27 13:40:00,341.16,341.16,340.53,340.62,3410.0,321.167,321.167,320.5739,320.6586,3410.0
2021-08-27 13:50:00,340.45,340.73,340.3,340.73,5607.0,320.4986,320.7622,320.3574,320.7622,5607.0
2021-08-27 14:00:00,340.68,340.7,340.21,340.27,4052.0,320.7151,320.7339,320.2727,320.3291,4052.0
2021-08-27 14:10:00,340.4,340.55,340.17,340.51,4295.0,320.4515,320.5927,320.235,320.5551,4295.0
2021-08-27 14:20:00,340.57,340.61,340.4,340.53,4599.0,320.6116,320.6492,320.4515,320.5739,4599.0
2021-08-27 14:30:00,340.51,340.71,340.48,340.58,3984.0,320.5551,320.7434,320.5268,320.621,3984.0
2021-08-27 14:40:00,340.73,340.73,340.46,340.46,4076.0,320.7622,320.7622,320.508,320.508,4076.0
2021-08-27 14:50:00,340.44,340.51,339.99,340.02,3081.0,320.4892,320.5551,320.0656,320.0938,3081.0
2021-08-27 15:00:00,340.03,340.32,339.97,340.32,4575.0,320.1032,320.3762,320.0467,320.3762,4575.0
2021-08-27 15:10:00,340.21,340.32,340.07,340.31,4078.0,320.2727,320.3762,320.1409,320.3668,4078.0
2021-08-27 15:20:00,340.3,340.47,340.13,340.13,8135.0,320.3574,320.5174,320.1973,320.1973,8135.0
2021-08-27 15:30:00,340.17,340.54,340.04,340.46,13320.0,320.235,320.5833,320.1126,320.508,13320.0
2021-08-27 15:40:00,340.52,340.99,340.35,340.77,22614.0,320.5645,321.0069,320.4045,320.7998,22614.0
2021-08-27 15:50:00,340.8,341.18,340.38,340.91,86287.0,320.8281,321.1858,320.4327,320.9316,86287.0
2021-08-30 09:30:00,342.25,343.02,342.25,342.92,27900.0,322.6903,323.4163,322.6903,323.322,27900.0
2021-08-30 09:40:00,342.91,343.23,342.4,343.23,13364.0,323.3125,323.6143,322.8317,323.6143,13364.0
2021-08-30 09:50:00,343.3,343.5,342.98,343.21,8803.0,323.6803,323.8688,323.3785,323.5954,8803.0
2021-08-30 10:00:00,343.34,343.96,343.33,343.82,10222.0,323.718,324.3025,323.7085,324.1705,10222.0
2021-08-30 10:10:00,343.81,343.86,343.3,343.55,9862.0,324.1611,324.2083,323.6803,323.916,9862.0
2021-08-30 10:20:00,343.67,343.94,343.48,343.88,5779.0,324.0291,324.2837,323.85,324.2271,5779.0
2021-08-30 10:30:00,343.88,343.98,343.39,343.82,13290.0,324.2271,324.3214,323.7651,324.1705,13290.0
2021-08-30 10:40:00,343.8,344.58,343.66,344.56,8920.0,324.1517,324.8871,324.0197,324.8682,8920.0
2021-08-30 10:50:00,344.61,344.81,344.32,344.71,7852.0,324.9154,325.104,324.642,325.0097,7852.0
2021-08-30 11:00:00,344.81,344.81,344.42,344.62,8991.0,325.104,325.104,324.7362,324.9248,8991.0
2021-08-30 11:10:00,344.71,344.73,343.55,344.08,10287.0,325.0097,325.0285,323.916,324.4157,10287.0
2021-08-30 11:20:00,344.0,344.41,343.97,344.18,9753.0,324.3402,324.7268,324.312,324.51,9753.0
2021-08-30 11:30:00,344.22,344.66,344.21,344.41,14955.0,324.5477,324.9625,324.5382,324.7268,14955.0
2021-08-30 11:40:00,344.45,344.53,344.3,344.37,8664.0,324.7645,324.84,324.6231,324.6891,8664.0
2021-08-30 11:50:00,344.36,344.9,344.33,344.71,7923.0,324.6797,325.1888,324.6514,325.0097,7923.0
2021-08-30 12:00:00,344.71,344.82,344.45,344.48,5380.0,325.0097,325.1134,324.7645,324.7928,5380.0
2021-08-30 12:10:00,344.37,344.43,343.65,343.95,21042.0,324.6891,324.7457,324.0103,324.2931,21042.0
2021-08-30 12:20:00,343.91,343.99,343.65,343.73,6342.0,324.2554,324.3308,324.0103,324.0857,6342.0
2021-08-30 12:30:00,343.72,343.92,343.65,343.82,6001.0,324.0763,324.2648,324.0103,324.1705,6001.0
2021-08-30 12:40:00,343.87,344.23,343.87,344.23,7653.0,324.2177,324.5571,324.2177,324.5571,7653.0
2021-08-30 12:50:00,344.26,344.34,344.18,344.34,4880.0,324.5854,324.6608,324.51,324.6608,4880.0
2021-08-30 13:00:00,344.31,344.31,343.86,343.86,5387.0,324.6325,324.6325,324.2083,324.2083,5387.0
2021-08-30 13:10:00,344.0,344.17,343.92,344.14,8304.0,324.3402,324.5005,324.2648,324.4722,8304.0
2021-08-30 13:20:00,344.08,344.12,343.75,343.88,7547.0,324.4157,324.4534,324.1045,324.2271,7547.0
2021-08-30 13:30:00,343.92,344.0,343.77,343.79,3876.0,324.2648,324.3402,324.1234,324.1423,3876.0
2021-08-30 13:40:00,343.81,344.34,343.81,344.11,5894.0,324.1611,324.6608,324.1611,324.444,5894.0
2021-08-30 13:50:00,344.04,344.21,343.93,343.93,3320.0,324.378,324.5382,324.2743,324.2743,3320.0
2021-08-30 14:00:00,343.94,344.1,343.87,344.03,5180.0,324.2837,324.4345,324.2177,324.3685,5180.0
2021-08-30 14:10:00,344.01,344.38,343.93,344.18,5558.0,324.3497,324.6985,324.2743,324.51,5558.0
2021-08-30 14:20:00,344.17,344.32,344.12,344.32,5218.0,324.5005,324.642,324.4534,324.642,5218.0
2021-08-30 14:30:00,344.34,344.34,344.12,344.15,4733.0,324.6608,324.6608,324.4534,324.4817,4733.0
2021-08-30 14:40:00,344.23,344.37,344.22,344.27,4634.0,324.5571,324.6891,324.5477,324.5948,4634.0
2021-08-30 14:50:00,344.29,344.63,344.24,344.63,7351.0,324.6137,324.9342,324.5665,324.9342,7351.0
2021-08-30 15:00:00,344.56,344.56,344.17,344.17,5607.0,324.8682,324.8682,324.5005,324.5005,5607.0
2021-08-30 15:10:00,344.21,344.43,344.04,344.35,6630.0,324.5382,324.7457,324.378,324.6702,6630.0
2021-08-30 15:20:00,344.38,344.39,344.02,344.07,6087.0,324.6985,324.708,324.3591,324.4062,6087.0
2021-08-30 15:30:00,344.01,344.23,343.96,344.16,11641.0,324.3497,324.5571,324.3025,324.4911,11641.0
2021-08-30 15:40:00,344.14,344.25,343.88,344.21,15174.0,324.4722,324.576,324.2271,324.5382,15174.0
2021-08-30 15:50:00,344.1,344.19,343.38,343.54,55038.0,324.4345,324.5194,323.7557,323.9065,55038.0
2021-08-31 09:30:00,343.8,344.78,343.55,344.09,29095.0,324.1517,325.0757,323.916,324.4251,29095.0
2021-08-31 09:40:00,344.28,344.53,343.39,343.39,10716.0,324.6042,324.84,323.7651,323.7651,10716.0
2021-08-31 09:50:00,343.22,343.36,342.0,342.0,12226.0,323.6048,323.7368,322.4546,322.4546,12226.0
2021-08-31 10:00:00,341.89,342.69,341.86,342.06,8624.0,322.3508,323.1051,322.3226,322.5111,8624.0
2021-08-31 10:10:00,342.14,343.14,341.98,342.54,11015.0,322.5865,323.5294,322.4357,322.9637,11015.0
2021-08-31 10:20:00,342.67,342.99,342.14,342.99,10697.0,323.0863,323.388,322.5865,323.388,10697.0
2021-08-31 10:30:00,342.99,343.02,342.36,342.8,9826.0,323.388,323.4163,322.794,323.2088,9826.0
2021-08-31 10:40:00,342.78,343.1,342.46,343.05,7649.0,323.19,323.4917,322.8883,323.4445,7649.0
2021-08-31 10:50:00,342.99,343.04,342.38,342.58,11039.0,323.388,323.4351,322.8128,323.0014,11039.0
2021-08-31 11:00:00,342.62,343.04,342.62,342.88,7700.0,323.0391,323.4351,323.0391,323.2843,7700.0
2021-08-31 11:10:00,342.86,342.87,342.58,342.73,5445.0,323.2654,323.2748,323.0014,323.1428,5445.0
2021-08-31 11:20:00,342.73,343.14,342.71,343.05,8692.0,323.1428,323.5294,323.124,323.4445,8692.0
2021-08-31 11:30:00,343.03,343.5,343.0,343.09,6370.0,323.4257,323.8688,323.3974,323.4823,6370.0
2021-08-31 11:40:00,343.03,343.03,342.45,342.56,4160.0,323.4257,323.4257,322.8788,322.9825,4160.0
2021-08-31 11:50:00,342.43,342.67,342.35,342.57,10451.0,322.86,323.0863,322.7845,322.992,10451.0
2021-08-31 12:00:00,342.51,342.51,341.57,341.57,5486.0,322.9354,322.9354,322.0491,322.0491,5486.0
2021-08-31 12:10:00,341.57,342.04,341.57,342.04,8380.0,322.0491,322.4923,322.0491,322.4923,8380.0
2021-08-31 12:20:00,342.1,342.15,341.41,341.41,5482.0,322.5488,322.596,321.8983,321.8983,5482.0
2021-08-31 12:30:00,341.53,341.54,340.78,341.25,10183.0,322.0114,322.0208,321.3043,321.7474,10183.0
2021-08-31 12:40:00,341.25,341.27,340.71,340.71,4195.0,321.7474,321.7663,321.2383,321.2383,4195.0
2021-08-31 12:50:00,340.69,341.28,340.69,341.14,4419.0,321.2194,321.7757,321.2194,321.6437,4419.0
2021-08-31 13:00:00,341.05,341.17,340.92,341.17,3585.0,321.5588,321.672,321.4363,321.672,3585.0
2021-08-31 13:10:00,341.1,341.18,340.12,340.83,22322.0,321.606,321.6814,320.682,321.3514,22322.0
2021-08-31 13:20:00,340.98,341.49,340.98,341.43,11776.0,321.4928,321.9737,321.4928,321.9171,11776.0
2021-08-31 13:30:00,341.36,341.39,341.18,341.33,5751.0,321.8511,321.8794,321.6814,321.8228,5751.0
2021-08-31 13:40:00,341.4,342.08,341.31,341.71,6463.0,321.8888,322.53,321.804,322.1811,6463.0
2021-08-31 13:50:00,341.62,341.91,341.56,341.91,4087.0,322.0963,322.3697,322.0397,322.3697,4087.0
2021-08-31 14:00:00,341.9,341.97,341.63,341.63,6843.0,322.3603,322.4263,322.1057,322.1057,6843.0
2021-08-31 14:10:00,341.65,341.72,341.39,341.6,6260.0,322.1246,322.1906,321.8794,322.0774,6260.0
2021-08-31 14:20:00,341.6,341.66,341.44,341.44,4760.0,322.0774,322.134,321.9266,321.9266,4760.0
2021-08-31 14:30:00,341.53,341.69,341.38,341.57,4708.0,322.0114,322.1623,321.87,322.0491,4708.0
2021-08-31 14:40:00,341.62,341.66,341.42,341.42,3302.0,322.0963,322.134,321.9077,321.9077,3302.0
2021-08-31 14:50:00,341.4,341.84,341.4,341.65,5732.0,321.8888,322.3037,321.8888,322.1246,5732.0
2021-08-31 15:00:00,341.84,341.95,341.52,341.82,3815.0,322.3037,322.4074,322.002,322.2848,3815.0
2021-08-31 15:10:00,341.82,341.89,341.45,341.67,9323.0,322.2848,322.3508,321.936,322.1434,9323.0
2021-08-31 15:20:00,341.67,341.73,341.42,341.56,7875.0,322.1434,322.2,321.9077,322.0397,7875.0
2021-08-31 15:30:00,341.55,341.62,340.95,341.05,12384.0,322.0303,322.0963,321.4646,321.5588,12384.0
2021-08-31 15:40:00,341.04,341.16,340.78,340.94,14262.0,321.5494,321.6626,321.3043,321.4551,14262.0
2021-08-31 15:50:00,340.93,340.93,340.35,340.48,74248.0,321.4457,321.4457,320.8988,321.0214,74248.0
2021-09-01 09:30:00,341.7,342.57,341.24,341.9,21949.0,322.1717,322.992,321.738,322.3603,21949.0
2021-09-01 09:40:00,341.9,343.63,341.48,343.52,10807.0,322.3603,323.9914,321.9643,323.8877,10807.0
2021-09-01 09:50:00,343.38,344.34,343.24,344.13,10725.0,323.7557,324.6608,323.6237,324.4628,10725.0
2021-09-01 10:00:00,344.04,345.22,343.95,344.9,14633.0,324.378,325.4905,324.2931,325.1888,14633.0
2021-09-01 10:10:00,345.18,345.63,344.41,345.03,14830.0,325.4528,325.8771,324.7268,325.3114,14830.0
2021-09-01 10:20:00,344.87,345.01,344.04,344.45,6568.0,325.1605,325.2925,324.378,324.7645,6568.0
2021-09-01 10:30:00,344.47,345.0,344.39,344.8,6397.0,324.7834,325.2831,324.708,325.0945,6397.0
2021-09-01 10:40:00,344.77,344.85,344.21,344.27,4243.0,325.0662,325.1417,324.5382,324.5948,4243.0
2021-09-01 10:50:00,344.12,344.78,344.12,344.72,3376.0,324.4534,325.0757,324.4534,325.0191,3376.0
2021-09-01 11:00:00,344.86,345.31,344.85,345.31,6798.0,325.1511,325.5754,325.1417,325.5754,6798.0
2021-09-01 11:10:00,345.27,345.74,345.18,345.68,7998.0,325.5377,325.9808,325.4528,325.9242,7998.0
2021-09-01 11:20:00,345.62,346.3,345.21,346.28,12533.0,325.8677,326.5088,325.4811,326.4899,12533.0
2021-09-01 11:30:00,346.43,346.5,345.97,346.14,12937.0,326.6314,326.6974,326.1977,326.3579,12937.0
2021-09-01 11:40:00,346.15,346.85,346.15,346.52,13509.0,326.3674,327.0274,326.3674,326.7162,13509.0
2021-09-01 11:50:00,346.5,346.67,346.42,346.59,5846.0,326.6974,326.8577,326.6219,326.7822,5846.0
2021-09-01 12:00:00,346.49,346.56,345.96,346.14,5965.0,326.6879,326.7539,326.1882,326.3579,5965.0
2021-09-01 12:10:00,346.15,346.38,345.95,346.34,4932.0,326.3674,326.5842,326.1788,326.5465,4932.0
2021-09-01 12:20:00,346.27,346.53,346.23,346.34,6612.0,326.4805,326.7257,326.4428,326.5465,6612.0
2021-09-01 12:30:00,346.4,346.91,346.4,346.86,7376.0,326.6031,327.0839,326.6031,327.0368,7376.0
2021-09-01 12:40:00,346.9,347.07,346.78,347.07,6306.0,327.0745,327.2348,326.9614,327.2348,6306.0
2021-09-01 12:50:00,347.02,347.14,346.94,347.1,5662.0,327.1877,327.3008,327.1122,327.2631,5662.0
2021-09-01 13:00:00,347.02,347.02,346.72,346.72,2800.0,327.1877,327.1877,326.9048,326.9048,2800.0
2021-09-01 13:10:00,346.79,346.91,346.72,346.87,2945.0,326.9708,327.0839,326.9048,327.0462,2945.0
2021-09-01 13:20:00,346.83,347.03,346.77,347.02,5218.0,327.0085,327.1971,326.9519,327.1877,5218.0
2021-09-01 13:30:00,347.02,347.21,346.96,347.21,2699.0,327.1877,327.3668,327.1311,327.3668,2699.0
2021-09-01 13:40:00,347.17,347.32,346.78,347.13,6281.0,327.3291,327.4705,326.9614,327.2914,6281.0
2021-09-01 13:50:00,347.09,347.11,346.75,346.92,10171.0,327.2537,327.2725,326.9331,327.0934,10171.0
2021-09-01 14:00:00,346.9,346.9,346.64,346.69,3243.0,327.0745,327.0745,326.8294,326.8765,3243.0
2021-09-01 14:10:00,346.64,346.83,346.32,346.74,5340.0,326.8294,327.0085,326.5277,326.9237,5340.0
2021-09-01 14:20:00,346.73,346.82,346.32,346.49,2780.0,326.9142,326.9991,326.5277,326.6879,2780.0
2021-09-01 14:30:00,346.51,346.56,346.36,346.47,3103.0,326.7068,326.7539,326.5654,326.6691,3103.0
2021-09-01 14:40:00,346.64,346.64,346.14,346.25,4357.0,326.8294,326.8294,326.3579,326.4617,4357.0
2021-09-01 14:50:00,346.3,346.46,346.19,346.46,4224.0,326.5088,326.6597,326.4051,326.6597,4224.0
2021-09-01 15:00:00,346.4,346.43,345.88,345.93,4081.0,326.6031,326.6314,326.1128,326.1599,4081.0
2021-09-01 15:10:00,346.0,346.06,345.3,345.36,13215.0,326.2259,326.2825,325.566,325.6225,13215.0
2021-09-01 15:20:00,345.38,345.47,345.03,345.2,8543.0,325.6414,325.7262,325.3114,325.4717,8543.0
2021-09-01 15:30:00,345.22,345.22,344.95,345.1,7619.0,325.4905,325.4905,325.236,325.3774,7619.0
2021-09-01 15:40:00,345.13,345.16,344.85,344.85,13048.0,325.4057,325.434,325.1417,325.1417,13048.0
2021-09-01 15:50:00,344.77,345.01,344.14,344.32,56780.0,325.0662,325.2925,324.4722,324.642,56780.0
2021-09-02 09:30:00,345.56,347.31,345.56,347.09,28812.0,325.8111,327.4611,325.8111,327.2537,28812.0
2021-09-02 09:40:00,347.18,347.82,346.65,346.86,14003.0,327.3385,327.9419,326.8388,327.0368,14003.0
2021-09-02 09:50:00,346.87,346.94,345.1,345.64,10513.0,327.0462,327.1122,325.3774,325.8865,10513.0
2021-09-02 10:00:00,345.65,345.65,344.62,345.18,5479.0,325.896,325.896,324.9248,325.4528,5479.0
2021-09-02 10:10:00,345.26,345.27,344.61,345.0,7490.0,325.5282,325.5377,324.9154,325.2831,7490.0
2021-09-02 10:20:00,345.4,346.02,345.12,346.01,4055.0,325.6602,326.2448,325.3962,326.2354,4055.0
2021-09-02 10:30:00,345.91,346.28,345.6,345.61,6220.0,326.1411,326.4899,325.8488,325.8582,6220.0
2021-09-02 10:40:00,345.54,346.2,345.24,346.06,11602.0,325.7922,326.4145,325.5094,326.2825,11602.0
2021-09-02 10:50:00,346.06,346.49,345.76,346.49,8348.0,326.2825,326.6879,325.9997,326.6879,8348.0
2021-09-02 11:00:00,346.44,346.84,346.42,346.54,14551.0,326.6408,327.0179,326.6219,326.7351,14551.0
2021-09-02 11:10:00,346.51,346.75,346.41,346.74,7517.0,326.7068,326.9331,326.6125,326.9237,7517.0
2021-09-02 11:20:00,346.83,346.83,346.39,346.64,9353.0,327.0085,327.0085,326.5937,326.8294,9353.0
2021-09-02 11:30:00,346.63,347.26,346.57,346.57,6799.0,326.8199,327.4139,326.7634,326.7634,6799.0
2021-09-02 11:40:00,346.46,346.64,346.0,346.21,3419.0,326.6597,326.8294,326.2259,326.4239,3419.0
2021-09-02 11:50:00,346.22,346.38,346.01,346.01,4615.0,326.4334,326.5842,326.2354,326.2354,4615.0
2021-09-02 12:00:00,346.11,346.22,346.05,346.19,4867.0,326.3297,326.4334,326.2731,326.4051,4867.0
2021-09-02 12:10:00,346.19,346.28,345.97,346.06,6364.0,326.4051,326.4899,326.1977,326.2825,6364.0
2021-09-02 12:20:00,346.11,346.52,346.11,346.44,3952.0,326.3297,326.7162,326.3297,326.6408,3952.0
2021-09-02 12:30:00,346.44,346.52,346.07,346.09,2502.0,326.6408,326.7162,326.2919,326.3108,2502.0
2021-09-02 12:40:00,346.17,346.19,345.66,345.66,2768.0,326.3862,326.4051,325.9054,325.9054,2768.0
2021-09-02 12:50:00,345.69,345.7,345.42,345.5,2010.0,325.9337,325.9431,325.6791,325.7545,2010.0
2021-09-02 13:00:00,345.61,345.84,345.53,345.78,2815.0,325.8582,326.0751,325.7828,326.0185,2815.0
2021-09-02 13:10:00,345.75,345.78,345.38,345.5,2324.0,325.9902,326.0185,325.6414,325.7545,2324.0
2021-09-02 13:20:00,345.47,345.55,345.35,345.44,3022.0,325.7262,325.8017,325.6131,325.698,3022.0
2021-09-02 13:30:00,345.4,345.53,345.08,345.24,4099.0,325.6602,325.7828,325.3585,325.5094,4099.0
2021-09-02 13:40:00,345.26,345.44,344.85,344.97,4164.0,325.5282,325.698,325.1417,325.2548,4164.0
2021-09-02 13:50:00,344.95,345.06,344.86,345.04,3444.0,325.236,325.3397,325.1511,325.3208,3444.0
2021-09-02 14:00:00,345.05,345.2,344.98,345.1,5869.0,325.3302,325.4717,325.2642,325.3774,5869.0
2021-09-02 14:10:00,344.98,345.03,344.58,344.88,11292.0,325.2642,325.3114,324.8871,325.17,11292.0
2021-09-02 14:20:00,344.95,344.95,344.43,344.56,5095.0,325.236,325.236,324.7457,324.8682,5095.0
2021-09-02 14:30:00,344.57,344.68,344.4,344.56,5778.0,324.8777,324.9814,324.7174,324.8682,5778.0
2021-09-02 14:40:00,344.59,344.63,344.13,344.35,4807.0,324.8965,324.9342,324.4628,324.6702,4807.0
2021-09-02 14:50:00,344.36,344.36,343.77,344.07,8644.0,324.6797,324.6797,324.1234,324.4062,8644.0
2021-09-02 15:00:00,344.18,344.24,344.03,344.03,6160.0,324.51,324.5665,324.3685,324.3685,6160.0
2021-09-02 15:10:00,344.12,344.16,343.9,344.02,7168.0,324.4534,324.4911,324.246,324.3591,7168.0
2021-09-02 15:20:00,344.05,344.05,343.79,343.79,2887.0,324.3874,324.3874,324.1423,324.1423,2887.0
2021-09-02 15:30:00,343.81,343.83,343.09,343.25,13294.0,324.1611,324.18,323.4823,323.6331,13294.0
2021-09-02 15:40:00,343.31,343.58,342.62,342.73,21450.0,323.6897,323.9443,323.0391,323.1428,21450.0
2021-09-02 15:50:00,342.85,344.06,342.75,344.06,59030.0,323.256,324.3968,323.1617,324.3968,59030.0
2021-09-03 09:30:00,343.18,343.38,341.52,342.8,25810.0,323.5671,323.7557,322.002,323.2088,25810.0
2021-09-03 09:40:00,342.3,342.99,342.26,342.39,6800.0,322.7374,323.388,322.6997,322.8223,6800.0
2021-09-03 09:50:00,342.34,343.04,342.21,342.8,14884.0,322.7751,323.4351,322.6525,323.2088,14884.0
2021-09-03 10:00:00,342.81,343.51,342.39,343.15,14955.0,323.2183,323.8783,322.8223,323.5388,14955.0
2021-09-03 10:10:00,343.3,344.67,342.89,343.57,40589.0,323.6803,324.972,323.2937,323.9348,40589.0
2021-09-03 10:20:00,343.11,343.27,342.36,342.36,7138.0,323.5011,323.652,322.794,322.794,7138.0
2021-09-03 10:30:00,342.55,343.46,342.42,342.59,10987.0,322.9731,323.8311,322.8505,323.0108,10987.0
2021-09-03 10:40:00,342.57,342.81,342.11,342.6,7172.0,322.992,323.2183,322.5583,323.0203,7172.0
2021-09-03 10:50:00,342.6,342.61,341.97,342.11,12699.0,323.0203,323.0297,322.4263,322.5583,12699.0
2021-09-03 11:00:00,341.93,342.37,341.92,342.22,7933.0,322.3886,322.8034,322.3791,322.662,7933.0
2021-09-03 11:10:00,342.19,342.34,341.99,342.06,8451.0,322.6337,322.7751,322.4451,322.5111,8451.0
2021-09-03 11:20:00,342.05,342.05,341.27,341.5,10020.0,322.5017,322.5017,321.7663,321.9831,10020.0
2021-09-03 11:30:00,341.53,341.94,341.49,341.59,6280.0,322.0114,322.398,321.9737,322.068,6280.0
2021-09-03 11:40:00,341.77,341.77,341.5,341.53,4026.0,322.2377,322.2377,321.9831,322.0114,4026.0
2021-09-03 11:50:00,341.47,341.66,341.17,341.21,5912.0,321.9548,322.134,321.672,321.7097,5912.0
2021-09-03 12:00:00,341.2,341.26,340.73,340.77,4505.0,321.7003,321.7568,321.2571,321.2948,4505.0
2021-09-03 12:10:00,340.83,341.48,340.71,341.35,6470.0,321.3514,321.9643,321.2383,321.8417,6470.0
2021-09-03 12:20:00,341.44,341.58,340.87,340.93,8625.0,321.9266,322.0586,321.3891,321.4457,8625.0
2021-09-03 12:30:00,340.98,341.07,340.49,340.95,7053.0,321.4928,321.5777,321.0308,321.4646,7053.0
2021-09-03 12:40:00,341.03,341.03,340.83,340.83,3070.0,321.54,321.54,321.3514,321.3514,3070.0
2021-09-03 12:50:00,340.89,341.35,340.85,341.32,4614.0,321.408,321.8417,321.3703,321.8134,4614.0
2021-09-03 13:00:00,341.47,341.72,341.38,341.5,4734.0,321.9548,322.1906,321.87,321.9831,4734.0
2021-09-03 13:10:00,341.74,341.9,341.71,341.9,4581.0,322.2094,322.3603,322.1811,322.3603,4581.0
2021-09-03 13:20:00,341.91,341.95,341.75,341.85,3790.0,322.3697,322.4074,322.2188,322.3131,3790.0
2021-09-03 13:30:00,341.85,342.11,341.62,341.81,6928.0,322.3131,322.5583,322.0963,322.2754,6928.0
2021-09-03 13:40:00,341.87,342.11,341.66,341.88,7447.0,322.332,322.5583,322.134,322.3414,7447.0
2021-09-03 13:50:00,341.87,341.97,341.7,341.77,4902.0,322.332,322.4263,322.1717,322.2377,4902.0
2021-09-03 14:00:00,341.78,342.09,341.77,341.97,13054.0,322.2471,322.5394,322.2377,322.4263,13054.0
2021-09-03 14:10:00,341.95,342.02,341.78,341.78,4178.0,322.4074,322.4734,322.2471,322.2471,4178.0
2021-09-03 14:20:00,341.78,341.85,341.62,341.74,4428.0,322.2471,322.3131,322.0963,322.2094,4428.0
2021-09-03 14:30:00,341.74,342.01,341.67,341.89,3998.0,322.2094,322.464,322.1434,322.3508,3998.0
2021-09-03 14:40:00,341.97,341.99,341.71,341.88,10428.0,322.4263,322.4451,322.1811,322.3414,10428.0
2021-09-03 14:50:00,341.85,342.01,341.77,341.91,6249.0,322.3131,322.464,322.2377,322.3697,6249.0
2021-09-03 15:00:00,342.0,342.04,341.71,341.82,5717.0,322.4546,322.4923,322.1811,322.2848,5717.0
2021-09-03 15:10:00,341.73,341.96,341.59,341.79,5675.0,322.2,322.4168,322.068,322.2566,5675.0
2021-09-03 15:20:00,341.7,341.78,341.52,341.73,5560.0,322.1717,322.2471,322.002,322.2,5560.0
2021-09-03 15:30:00,341.74,342.11,341.65,341.68,12713.0,322.2094,322.5583,322.1246,322.1528,12713.0
2021-09-03 15:40:00,341.72,341.88,341.56,341.69,11427.0,322.1906,322.3414,322.0397,322.1623,11427.0
2021-09-03 15:50:00,341.69,342.01,341.54,341.88,41989.0,322.1623,322.464,322.0208,322.3414,41989.0
2021-09-07 09:30:00,341.27,342.35,341.0,341.38,34660.0,321.7663,322.7845,321.5117,321.87,34660.0
2021-09-07 09:40:00,341.13,341.36,339.4,339.7,14524.0,321.6343,321.8511,320.0031,320.286,14524.0
2021-09-07 09:50:00,339.23,339.48,338.51,339.4,10830.0,319.8429,320.0786,319.164,320.0031,10830.0
2021-09-07 10:00:00,339.26,339.49,338.68,338.82,9773.0,319.8711,320.088,319.3243,319.4563,9773.0
2021-09-07 10:10:00,338.59,338.67,337.62,338.06,9117.0,319.2394,319.3149,318.3249,318.7397,9117.0
2021-09-07 10:20:00,338.24,338.84,337.92,338.15,11121.0,318.9094,319.4751,318.6077,318.8246,11121.0
2021-09-07 10:30:00,338.18,338.75,337.92,338.16,11898.0,318.8529,319.3903,318.6077,318.834,11898.0
2021-09-07 10:40:00,338.13,338.6,338.01,338.57,5925.0,318.8057,319.2489,318.6926,319.2206,5925.0
2021-09-07 10:50:00,338.65,338.93,338.08,338.47,16201.0,319.296,319.56,318.7586,319.1263,16201.0
2021-09-07 11:00:00,338.54,338.54,337.51,338.1,12805.0,319.1923,319.1923,318.2212,318.7774,12805.0
2021-09-07 11:10:00,338.1,338.1,337.47,338.04,10079.0,318.7774,318.7774,318.1834,318.7209,10079.0
2021-09-07 11:20:00,337.79,337.8,337.28,337.61,7723.0,318.4852,318.4946,318.0043,318.3154,7723.0
2021-09-07 11:30:00,337.48,337.96,337.48,337.76,7880.0,318.1929,318.6454,318.1929,318.4569,7880.0
2021-09-07 11:40:00,337.91,338.16,337.5,337.5,5719.0,318.5983,318.834,318.2117,318.2117,5719.0
2021-09-07 11:50:00,337.55,337.73,337.17,337.18,7776.0,318.2589,318.4286,317.9006,317.91,7776.0
2021-09-07 12:00:00,337.21,337.43,336.77,336.88,10420.0,317.9383,318.1457,317.5234,317.6272,10420.0
2021-09-07 12:10:00,336.94,337.0,336.07,337.0,20320.0,317.6837,317.7403,316.8635,317.7403,20320.0
2021-09-07 12:20:00,337.18,337.54,337.16,337.34,3431.0,317.91,318.2494,317.8912,318.0609,3431.0
2021-09-07 12:30:00,337.46,337.5,336.98,337.2,4136.0,318.174,318.2117,317.7214,317.9289,4136.0
2021-09-07 12:40:00,337.09,337.55,336.65,337.46,9255.0,317.8252,318.2589,317.4103,318.174,9255.0
2021-09-07 12:50:00,337.41,337.47,336.79,337.01,5396.0,318.1269,318.1834,317.5423,317.7497,5396.0
2021-09-07 13:00:00,336.93,337.03,336.41,336.49,6843.0,317.6743,317.7686,317.184,317.2594,6843.0
2021-09-07 13:10:00,336.67,337.09,336.55,336.92,5238.0,317.4292,317.8252,317.316,317.6649,5238.0
2021-09-07 13:20:00,337.0,337.31,336.97,337.15,7509.0,317.7403,318.0326,317.712,317.8817,7509.0
2021-09-07 13:30:00,336.98,337.34,336.98,337.17,2384.0,317.7214,318.0609,317.7214,317.9006,2384.0
2021-09-07 13:40:00,337.13,337.2,336.68,337.05,5172.0,317.8629,317.9289,317.4386,317.7874,5172.0
2021-09-07 13:50:00,337.06,337.1,336.34,336.36,9695.0,317.7969,317.8346,317.118,317.1369,9695.0
2021-09-07 14:00:00,336.4,336.4,335.33,335.54,17346.0,317.1746,317.1746,316.1657,316.3637,17346.0
2021-09-07 14:10:00,335.5,335.64,335.35,335.58,10209.0,316.326,316.458,316.1846,316.4015,10209.0
2021-09-07 14:20:00,335.65,337.07,335.59,337.06,13437.0,316.4675,317.8063,316.4109,317.7969,13437.0
2021-09-07 14:30:00,337.18,337.76,336.96,337.08,12118.0,317.91,318.4569,317.7026,317.8157,12118.0
2021-09-07 14:40:00,337.08,337.32,336.97,337.32,16009.0,317.8157,318.042,317.712,318.042,16009.0
2021-09-07 14:50:00,337.27,337.46,336.9,337.15,11742.0,317.9949,318.174,317.646,317.8817,11742.0
2021-09-07 15:00:00,337.18,337.57,337.02,337.14,6732.0,317.91,318.2777,317.7592,317.8723,6732.0
2021-09-07 15:10:00,337.23,337.38,336.99,337.34,6078.0,317.9572,318.0986,317.7309,318.0609,6078.0
2021-09-07 15:20:00,337.3,337.54,337.23,337.3,5980.0,318.0232,318.2494,317.9572,318.0232,5980.0
2021-09-07 15:30:00,337.3,337.53,337.16,337.29,13925.0,318.0232,318.24,317.8912,318.0137,13925.0
2021-09-07 15:40:00,337.21,337.85,337.12,337.69,21338.0,317.9383,318.5417,317.8534,318.3909,21338.0
2021-09-07 15:50:00,337.7,338.02,337.39,337.67,77290.0,318.4003,318.702,318.108,318.372,77290.0
2021-09-08 09:30:00,336.98,337.0,335.16,336.06,18526.0,317.7214,317.7403,316.0055,316.854,18526.0
2021-09-08 09:40:00,336.01,337.27,336.01,336.54,12993.0,316.8069,317.9949,316.8069,317.3066,12993.0
2021-09-08 09:50:00,336.52,336.65,335.79,336.16,13965.0,317.2877,317.4103,316.5995,316.9483,13965.0
2021-09-08 10:00:00,336.13,336.29,335.33,336.2,21705.0,316.92,317.0709,316.1657,316.986,21705.0
2021-09-08 10:10:00,336.12,336.31,335.16,335.33,15503.0,316.9106,317.0897,316.0055,316.1657,15503.0
2021-09-08 10:20:00,335.28,335.56,334.12,334.27,16889.0,316.1186,316.3826,315.0249,315.1663,16889.0
2021-09-08 10:30:00,334.38,334.47,333.32,333.67,13735.0,315.27,315.3549,314.2706,314.6006,13735.0
2021-09-08 10:40:00,333.7,333.94,333.33,333.94,14404.0,314.6289,314.8552,314.28,314.8552,14404.0
2021-09-08 10:50:00,333.94,334.38,333.75,334.11,12466.0,314.8552,315.27,314.676,315.0155,12466.0
2021-09-08 11:00:00,334.32,334.77,333.79,333.94,21573.0,315.2135,315.6377,314.7138,314.8552,21573.0
2021-09-08 11:10:00,333.79,334.56,333.78,334.08,15929.0,314.7138,315.4397,314.7043,314.9872,15929.0
2021-09-08 11:20:00,334.13,335.61,334.08,335.05,18952.0,315.0343,316.4297,314.9872,315.9017,18952.0
2021-09-08 11:30:00,334.94,334.94,333.78,333.94,29838.0,315.798,315.798,314.7043,314.8552,29838.0
2021-09-08 11:40:00,333.95,335.26,333.89,335.23,9142.0,314.8646,316.0997,314.808,316.0715,9142.0
2021-09-08 11:50:00,335.11,335.92,335.11,335.4,7113.0,315.9583,316.722,315.9583,316.2317,7113.0
2021-09-08 12:00:00,335.38,336.42,335.32,336.23,3743.0,316.2129,317.1934,316.1563,317.0143,3743.0
2021-09-08 12:10:00,336.15,336.48,335.93,336.17,10595.0,316.9389,317.25,316.7315,316.9577,10595.0
2021-09-08 12:20:00,336.15,336.55,336.15,336.5,5587.0,316.9389,317.316,316.9389,317.2689,5587.0
2021-09-08 12:30:00,336.59,336.59,336.0,336.0,11866.0,317.3537,317.3537,316.7975,316.7975,11866.0
2021-09-08 12:40:00,335.95,336.37,335.91,336.3,6763.0,316.7503,317.1463,316.7126,317.0803,6763.0
2021-09-08 12:50:00,336.24,336.28,336.02,336.05,7011.0,317.0237,317.0615,316.8163,316.8446,7011.0
2021-09-08 13:00:00,336.15,336.27,335.77,335.94,8961.0,316.9389,317.052,316.5806,316.7409,8961.0
2021-09-08 13:10:00,336.0,336.6,335.85,336.6,52453.0,316.7975,317.3632,316.656,317.3632,52453.0
2021-09-08 13:20:00,336.63,336.94,336.46,336.8,5251.0,317.3914,317.6837,317.2312,317.5517,5251.0
2021-09-08 13:30:00,336.91,337.3,336.48,336.52,9001.0,317.6554,318.0232,317.25,317.2877,9001.0
2021-09-08 13:40:00,336.61,337.17,336.57,336.57,9861.0,317.3726,317.9006,317.3349,317.3349,9861.0
2021-09-08 13:50:00,336.67,336.71,336.35,336.37,4389.0,317.4292,317.4669,317.1275,317.1463,4389.0
2021-09-08 14:00:00,336.41,336.76,336.35,336.72,3264.0,317.184,317.514,317.1275,317.4763,3264.0
2021-09-08 14:10:00,336.62,336.91,336.19,336.22,5565.0,317.382,317.6554,316.9766,317.0049,5565.0
2021-09-08 14:20:00,336.24,336.6,336.22,336.48,2525.0,317.0237,317.3632,317.0049,317.25,2525.0
2021-09-08 14:30:00,336.69,336.97,336.69,336.78,1618.0,317.448,317.712,317.448,317.5329,1618.0
2021-09-08 14:40:00,336.9,336.99,336.73,336.85,5730.0,317.646,317.7309,317.4857,317.5989,5730.0
2021-09-08 14:50:00,336.9,337.2,336.82,337.2,5847.0,317.646,317.9289,317.5706,317.9289,5847.0
2021-09-08 15:00:00,337.1,337.36,336.94,337.2,4350.0,317.8346,318.0797,317.6837,317.9289,4350.0
2021-09-08 15:10:00,337.3,337.66,337.27,337.38,21783.0,318.0232,318.3626,317.9949,318.0986,21783.0
2021-09-08 15:20:00,337.38,337.41,336.93,337.08,30059.0,318.0986,318.1269,317.6743,317.8157,30059.0
2021-09-08 15:30:00,337.06,337.07,336.58,336.6,6694.0,317.7969,317.8063,317.3443,317.3632,6694.0
2021-09-08 15:40:00,336.6,337.35,336.55,337.1,10553.0,317.3632,318.0703,317.316,317.8346,10553.0
2021-09-08 15:50:00,337.07,337.27,336.66,336.8,52071.0,317.8063,317.9949,317.4197,317.5517,52071.0
2021-09-09 09:30:00,337.31,338.0,336.76,337.46,70724.0,318.0326,318.6832,317.514,318.174,70724.0
2021-09-09 09:40:00,337.3,337.8,337.03,337.4,11785.0,318.0232,318.4946,317.7686,318.1174,11785.0
2021-09-09 09:50:00,337.38,337.85,337.32,337.36,10224.0,318.0986,318.5417,318.042,318.0797,10224.0
2021-09-09 10:00:00,337.5,338.68,337.37,338.37,14812.0,318.2117,319.3243,318.0892,319.032,14812.0
2021-09-09 10:10:00,338.15,338.71,338.15,338.32,12759.0,318.8246,319.3526,318.8246,318.9849,12759.0
2021-09-09 10:20:00,338.32,338.4,337.96,338.31,6016.0,318.9849,319.0603,318.6454,318.9754,6016.0
2021-09-09 10:30:00,338.28,338.62,337.87,337.87,10652.0,318.9472,319.2677,318.5606,318.5606,10652.0
2021-09-09 10:40:00,337.91,338.0,337.45,337.82,4832.0,318.5983,318.6832,318.1646,318.5134,4832.0
2021-09-09 10:50:00,337.81,338.68,337.72,338.49,9154.0,318.504,319.3243,318.4192,319.1451,9154.0
2021-09-09 11:00:00,338.49,338.49,337.7,337.86,4447.0,319.1451,319.1451,318.4003,318.5512,4447.0
2021-09-09 11:10:00,338.12,338.28,337.87,337.98,3853.0,318.7963,318.9472,318.5606,318.6643,3853.0
2021-09-09 11:20:00,338.03,338.17,337.73,338.15,5754.0,318.7114,318.8434,318.4286,318.8246,5754.0
2021-09-09 11:30:00,338.21,338.46,337.99,338.0,9297.0,318.8812,319.1169,318.6737,318.6832,9297.0
2021-09-09 11:40:00,337.83,338.16,337.77,338.04,6707.0,318.5229,318.834,318.4663,318.7209,6707.0
2021-09-09 11:50:00,338.19,338.39,337.99,338.39,3072.0,318.8623,319.0509,318.6737,319.0509,3072.0
2021-09-09 12:00:00,338.4,338.4,337.92,338.26,5322.0,319.0603,319.0603,318.6077,318.9283,5322.0
2021-09-09 12:10:00,338.25,338.35,338.12,338.23,4164.0,318.9189,319.0131,318.7963,318.9,4164.0
2021-09-09 12:20:00,338.55,338.61,338.16,338.35,20745.0,319.2017,319.2583,318.834,319.0131,20745.0
2021-09-09 12:30:00,338.22,338.22,337.94,338.2,3241.0,318.8906,318.8906,318.6266,318.8717,3241.0
2021-09-09 12:40:00,338.22,338.22,337.98,338.11,2127.0,318.8906,318.8906,318.6643,318.7869,2127.0
2021-09-09 12:50:00,338.16,338.16,337.88,337.96,4770.0,318.834,318.834,318.57,318.6454,4770.0
2021-09-09 13:00:00,338.03,338.16,337.91,337.91,3649.0,318.7114,318.834,318.5983,318.5983,3649.0
2021-09-09 13:10:00,337.99,338.29,337.85,338.05,3742.0,318.6737,318.9566,318.5417,318.7303,3742.0
2021-09-09 13:20:00,338.05,338.05,337.24,337.55,7624.0,318.7303,318.7303,317.9666,318.2589,7624.0
2021-09-09 13:30:00,337.55,337.55,336.98,337.12,3957.0,318.2589,318.2589,317.7214,317.8534,3957.0
2021-09-09 13:40:00,336.93,337.64,336.67,337.52,12680.0,317.6743,318.3437,317.4292,318.2306,12680.0
2021-09-09 13:50:00,337.46,337.55,337.17,337.18,5362.0,318.174,318.2589,317.9006,317.91,5362.0
2021-09-09 14:00:00,337.21,337.32,336.68,337.27,5818.0,317.9383,318.042,317.4386,317.9949,5818.0
2021-09-09 14:10:00,337.17,337.47,337.09,337.22,2446.0,317.9006,318.1834,317.8252,317.9477,2446.0
2021-09-09 14:20:00,337.22,337.49,337.13,337.39,2970.0,317.9477,318.2023,317.8629,318.108,2970.0
2021-09-09 14:30:00,337.5,337.5,337.06,337.11,4906.0,318.2117,318.2117,317.7969,317.844,4906.0
2021-09-09 14:40:00,337.05,337.2,336.77,337.08,9270.0,317.7874,317.9289,317.5234,317.8157,9270.0
2021-09-09 14:50:00,337.12,337.38,337.04,337.27,6354.0,317.8534,318.0986,317.778,317.9949,6354.0
2021-09-09 15:00:00,337.24,337.24,336.88,336.91,8823.0,317.9666,317.9666,317.6272,317.6554,8823.0
2021-09-09 15:10:00,337.02,337.27,336.81,336.94,5816.0,317.7592,317.9949,317.5612,317.6837,5816.0
2021-09-09 15:20:00,336.94,337.57,336.93,337.45,11301.0,317.6837,318.2777,317.6743,318.1646,11301.0
2021-09-09 15:30:00,337.42,337.55,337.05,337.43,10010.0,318.1363,318.2589,317.7874,318.1457,10010.0
2021-09-09 15:40:00,337.42,337.72,337.32,337.41,33913.0,318.1363,318.4192,318.042,318.1269,33913.0
2021-09-09 15:50:00,337.29,338.23,337.2,337.4,121729.0,318.0137,318.9,317.9289,318.1174,121729.0
2021-09-10 09:30:00,341.27,341.61,340.03,340.03,47644.0,321.7663,322.0868,320.5971,320.5971,47644.0
2021-09-10 09:40:00,339.91,339.92,338.88,339.29,9471.0,320.484,320.4934,319.5129,319.8994,9471.0
2021-09-10 09:50:00,338.99,339.67,338.77,339.19,8387.0,319.6166,320.2577,319.4091,319.8051,8387.0
2021-09-10 10:00:00,339.0,339.01,338.52,338.99,4544.0,319.626,319.6354,319.1734,319.6166,4544.0
2021-09-10 10:10:00,338.94,339.22,338.57,338.57,6982.0,319.5694,319.8334,319.2206,319.2206,6982.0
2021-09-10 10:20:00,338.64,338.74,338.0,338.56,6812.0,319.2866,319.3809,318.6832,319.2111,6812.0
2021-09-10 10:30:00,338.58,338.58,337.34,337.6,6590.0,319.23,319.23,318.0609,318.306,6590.0
2021-09-10 10:40:00,337.65,337.65,337.12,337.21,3500.0,318.3532,318.3532,317.8534,317.9383,3500.0
2021-09-10 10:50:00,337.26,337.49,336.49,336.49,6599.0,317.9854,318.2023,317.2594,317.2594,6599.0
2021-09-10 11:00:00,336.33,336.62,335.81,336.0,4728.0,317.1086,317.382,316.6183,316.7975,4728.0
2021-09-10 11:10:00,336.07,336.62,336.0,336.4,6053.0,316.8635,317.382,316.7975,317.1746,6053.0
2021-09-10 11:20:00,336.58,337.37,336.39,336.94,12472.0,317.3443,318.0892,317.1652,317.6837,12472.0
2021-09-10 11:30:00,336.88,337.22,336.88,337.09,4102.0,317.6272,317.9477,317.6272,317.8252,4102.0
2021-09-10 11:40:00,337.12,337.72,336.71,337.38,6055.0,317.8534,318.4192,317.4669,318.0986,6055.0
2021-09-10 11:50:00,337.52,337.58,337.1,337.41,8930.0,318.2306,318.2872,317.8346,318.1269,8930.0
2021-09-10 12:00:00,337.45,338.09,337.37,338.08,4241.0,318.1646,318.768,318.0892,318.7586,4241.0
2021-09-10 12:10:00,338.07,338.1,337.76,337.76,3072.0,318.7492,318.7774,318.4569,318.4569,3072.0
2021-09-10 12:20:00,337.86,337.88,337.61,337.81,4001.0,318.5512,318.57,318.3154,318.504,4001.0
2021-09-10 12:30:00,337.8,337.98,337.61,337.95,3180.0,318.4946,318.6643,318.3154,318.636,3180.0
2021-09-10 12:40:00,337.9,338.25,337.79,337.96,8925.0,318.5889,318.9189,318.4852,318.6454,8925.0
2021-09-10 12:50:00,337.93,337.93,337.13,337.38,6384.0,318.6172,318.6172,317.8629,318.0986,6384.0
2021-09-10 13:00:00,337.52,337.72,337.44,337.58,3576.0,318.2306,318.4192,318.1552,318.2872,3576.0
2021-09-10 13:10:00,337.67,338.35,337.58,338.29,4528.0,318.372,319.0131,318.2872,318.9566,4528.0
2021-09-10 13:20:00,338.23,338.23,337.57,337.95,6342.0,318.9,318.9,318.2777,318.636,6342.0
2021-09-10 13:30:00,338.01,338.24,338.01,338.16,3127.0,318.6926,318.9094,318.6926,318.834,3127.0
2021-09-10 13:40:00,338.09,338.2,337.56,337.56,5736.0,318.768,318.8717,318.2683,318.2683,5736.0
2021-09-10 13:50:00,337.63,337.68,337.51,337.66,1944.0,318.3343,318.3814,318.2212,318.3626,1944.0
2021-09-10 14:00:00,337.65,337.75,337.46,337.46,2957.0,318.3532,318.4474,318.174,318.174,2957.0
2021-09-10 14:10:00,337.44,337.48,337.21,337.26,2698.0,318.1552,318.1929,317.9383,317.9854,2698.0
2021-09-10 14:20:00,337.16,337.3,336.92,337.09,4413.0,317.8912,318.0232,317.6649,317.8252,4413.0
2021-09-10 14:30:00,337.01,337.17,336.99,337.13,3001.0,317.7497,317.9006,317.7309,317.8629,3001.0
2021-09-10 14:40:00,337.02,337.27,337.02,337.26,2449.0,317.7592,317.9949,317.7592,317.9854,2449.0
2021-09-10 14:50:00,337.25,337.48,337.11,337.12,4876.0,317.976,318.1929,317.844,317.8534,4876.0
2021-09-10 15:00:00,337.18,337.53,337.18,337.27,6833.0,317.91,318.24,317.91,317.9949,6833.0
2021-09-10 15:10:00,337.36,337.45,336.49,336.97,9117.0,318.0797,318.1646,317.2594,317.712,9117.0
2021-09-10 15:20:00,336.82,336.98,336.66,336.68,2717.0,317.5706,317.7214,317.4197,317.4386,2717.0
2021-09-10 15:30:00,336.85,336.85,336.3,336.32,4991.0,317.5989,317.5989,317.0803,317.0992,4991.0
2021-09-10 15:40:00,336.25,336.31,335.76,335.91,13336.0,317.0332,317.0897,316.5712,316.7126,13336.0
2021-09-10 15:50:00,336.02,336.03,335.44,335.77,43446.0,316.8163,316.8257,316.2695,316.5806,43446.0
2021-09-13 09:30:00,338.67,338.89,335.64,336.18,45776.0,319.3149,319.5223,316.458,316.9672,45776.0
2021-09-13 09:40:00,335.89,336.03,333.7,334.38,13262.0,316.6937,316.8257,314.6289,315.27,13262.0
2021-09-13 09:50:00,334.4,336.0,334.38,335.04,7234.0,315.2889,316.7975,315.27,315.8923,7234.0
2021-09-13 10:00:00,334.89,334.96,333.38,333.41,9274.0,315.7509,315.8169,314.3272,314.3555,9274.0
2021-09-13 10:10:00,333.39,333.39,331.75,332.03,8016.0,314.3366,314.3366,312.7903,313.0543,8016.0
2021-09-13 10:20:00,332.34,332.61,330.64,331.27,11804.0,313.3466,313.6012,311.7438,312.3378,11804.0
2021-09-13 10:30:00,331.26,331.26,329.22,330.89,35668.0,312.3283,312.3283,310.4049,311.9795,35668.0
2021-09-13 10:40:00,330.87,331.98,330.68,331.43,17393.0,311.9606,313.0072,311.7815,312.4886,17393.0
2021-09-13 10:50:00,331.43,331.7,331.03,331.32,7470.0,312.4886,312.7432,312.1115,312.3849,7470.0
2021-09-13 11:00:00,331.11,331.24,330.52,330.88,7216.0,312.1869,312.3095,311.6306,311.9701,7216.0
2021-09-13 11:10:00,330.74,330.74,329.86,330.13,7015.0,311.8381,311.8381,311.0084,311.2629,7015.0
2021-09-13 11:20:00,330.32,330.62,330.08,330.5,8479.0,311.4421,311.7249,311.2158,311.6118,8479.0
2021-09-13 11:30:00,330.36,331.31,330.22,331.19,6338.0,311.4798,312.3755,311.3478,312.2623,6338.0
2021-09-13 11:40:00,331.43,331.43,330.53,330.53,8280.0,312.4886,312.4886,311.6401,311.6401,8280.0
2021-09-13 11:50:00,330.31,330.62,330.1,330.22,7501.0,311.4326,311.7249,311.2346,311.3478,7501.0
2021-09-13 12:00:00,330.24,330.42,329.86,329.93,6711.0,311.3666,311.5364,311.0084,311.0744,6711.0
2021-09-13 12:10:00,329.93,330.43,329.93,330.22,8541.0,311.0744,311.5458,311.0744,311.3478,8541.0
2021-09-13 12:20:00,330.59,330.6,329.73,330.21,9631.0,311.6966,311.7061,310.8858,311.3384,9631.0
2021-09-13 12:30:00,330.24,330.34,329.86,329.99,5900.0,311.3666,311.4609,311.0084,311.1309,5900.0
2021-09-13 12:40:00,329.92,330.12,329.7,329.94,4797.0,311.0649,311.2535,310.8575,311.0838,4797.0
2021-09-13 12:50:00,330.02,330.33,329.88,330.1,7336.0,311.1592,311.4515,311.0272,311.2346,7336.0
2021-09-13 13:00:00,330.18,330.42,329.91,329.98,5420.0,311.3101,311.5364,311.0555,311.1215,5420.0
2021-09-13 13:10:00,329.96,330.21,329.79,330.11,4389.0,311.1026,311.3384,310.9424,311.2441,4389.0
2021-09-13 13:20:00,330.11,330.92,329.98,330.69,6145.0,311.2441,312.0078,311.1215,311.7909,6145.0
2021-09-13 13:30:00,330.63,331.04,330.56,330.93,5702.0,311.7344,312.1209,311.6684,312.0172,5702.0
2021-09-13 13:40:00,330.87,331.33,330.87,331.11,4232.0,311.9606,312.3943,311.9606,312.1869,4232.0
2021-09-13 13:50:00,331.11,331.67,330.99,331.63,4251.0,312.1869,312.7149,312.0738,312.6772,4251.0
2021-09-13 14:00:00,331.83,331.84,331.52,331.64,3926.0,312.8658,312.8752,312.5735,312.6866,3926.0
2021-09-13 14:10:00,331.64,331.64,330.78,331.1,5360.0,312.6866,312.6866,311.8758,312.1775,5360.0
2021-09-13 14:20:00,331.17,331.21,330.8,331.12,3873.0,312.2435,312.2812,311.8946,312.1963,3873.0
2021-09-13 14:30:00,331.11,331.13,330.5,330.54,5298.0,312.1869,312.2058,311.6118,311.6495,5298.0
2021-09-13 14:40:00,330.73,331.57,330.68,331.57,4253.0,311.8286,312.6206,311.7815,312.6206,4253.0
2021-09-13 14:50:00,331.65,332.11,331.29,331.55,4335.0,312.6961,313.1298,312.3566,312.6018,4335.0
2021-09-13 15:00:00,331.66,332.4,331.29,332.34,9768.0,312.7055,313.4032,312.3566,313.3466,9768.0
2021-09-13 15:10:00,332.35,332.49,331.97,332.45,4777.0,313.3561,313.4881,312.9978,313.4503,4777.0
2021-09-13 15:20:00,332.47,332.9,332.26,332.9,3926.0,313.4692,313.8746,313.2712,313.8746,3926.0
2021-09-13 15:30:00,332.8,333.2,332.54,332.93,11631.0,313.7803,314.1575,313.5352,313.9029,11631.0
2021-09-13 15:40:00,332.84,332.84,332.28,332.49,8002.0,313.818,313.818,313.2901,313.4881,8002.0
2021-09-13 15:50:00,332.7,333.18,332.65,332.83,52229.0,313.686,314.1386,313.6389,313.8086,52229.0
2021-09-14 09:30:00,333.88,334.01,332.41,332.56,18406.0,314.7986,314.9212,313.4126,313.5541,18406.0
2021-09-14 09:40:00,332.98,333.74,332.54,333.37,4745.0,313.95,314.6666,313.5352,314.3178,4745.0
2021-09-14 09:50:00,333.37,333.89,331.82,332.6,18568.0,314.3178,314.808,312.8563,313.5918,18568.0
2021-09-14 10:00:00,332.39,332.54,331.53,331.99,20864.0,313.3938,313.5352,312.5829,313.0166,20864.0
2021-09-14 10:10:00,332.0,332.43,331.26,332.3,15721.0,313.0261,313.4315,312.3283,313.3089,15721.0
2021-09-14 10:20:00,332.3,332.46,331.54,332.19,10949.0,313.3089,313.4598,312.5923,313.2052,10949.0
2021-09-14 10:30:00,332.15,332.66,331.63,332.29,14665.0,313.1675,313.6483,312.6772,313.2995,14665.0
2021-09-14 10:40:00,332.34,333.25,332.25,333.0,11530.0,313.3466,314.2046,313.2618,313.9689,11530.0
2021-09-14 10:50:00,332.86,333.33,332.51,332.63,11960.0,313.8369,314.28,313.5069,313.62,11960.0
2021-09-14 11:00:00,332.75,332.88,331.69,331.83,13630.0,313.7332,313.8558,312.7338,312.8658,13630.0
2021-09-14 11:10:00,331.83,332.07,331.28,331.81,14542.0,312.8658,313.0921,312.3472,312.8469,14542.0
2021-09-14 11:20:00,331.9,332.91,331.9,332.35,14295.0,312.9318,313.884,312.9318,313.3561,14295.0
2021-09-14 11:30:00,332.38,333.03,331.96,332.97,10583.0,313.3843,313.9972,312.9883,313.9406,10583.0
2021-09-14 11:40:00,332.92,333.27,332.73,333.22,12205.0,313.8935,314.2235,313.7143,314.1763,12205.0
2021-09-14 11:50:00,333.16,333.27,332.85,333.07,12234.0,314.1198,314.2235,313.8275,314.0349,12234.0
2021-09-14 12:00:00,333.17,333.32,332.83,333.05,8754.0,314.1292,314.2706,313.8086,314.016,8754.0
2021-09-14 12:10:00,333.03,333.11,332.96,333.01,4317.0,313.9972,314.0726,313.9312,313.9783,4317.0
2021-09-14 12:20:00,332.92,332.92,332.37,332.4,8495.0,313.8935,313.8935,313.3749,313.4032,8495.0
2021-09-14 12:30:00,332.22,332.29,331.79,331.97,8945.0,313.2335,313.2995,312.8281,312.9978,8945.0
2021-09-14 12:40:00,331.97,332.01,331.54,331.54,8728.0,312.9978,313.0355,312.5923,312.5923,8728.0
2021-09-14 12:50:00,331.51,331.86,331.33,331.38,7162.0,312.5641,312.8941,312.3943,312.4415,7162.0
2021-09-14 13:00:00,331.38,331.38,330.94,330.95,2979.0,312.4415,312.4415,312.0266,312.0361,2979.0
2021-09-14 13:10:00,330.97,331.53,330.93,331.43,4255.0,312.0549,312.5829,312.0172,312.4886,4255.0
2021-09-14 13:20:00,331.64,332.08,331.5,332.03,3924.0,312.6866,313.1015,312.5546,313.0543,3924.0
2021-09-14 13:30:00,331.99,332.14,331.71,331.98,7094.0,313.0166,313.1581,312.7526,313.0072,7094.0
2021-09-14 13:40:00,332.02,332.06,331.58,331.93,6919.0,313.0449,313.0826,312.6301,312.9601,6919.0
2021-09-14 13:50:00,331.86,332.01,331.78,332.0,3562.0,312.8941,313.0355,312.8186,313.0261,3562.0
2021-09-14 14:00:00,331.89,332.05,331.57,331.62,7080.0,312.9223,313.0732,312.6206,312.6678,7080.0
2021-09-14 14:10:00,331.55,331.56,331.31,331.32,2815.0,312.6018,312.6112,312.3755,312.3849,2815.0
2021-09-14 14:20:00,331.16,331.33,331.07,331.23,2734.0,312.2341,312.3943,312.1492,312.3001,2734.0
2021-09-14 14:30:00,331.25,331.25,331.04,331.08,3726.0,312.3189,312.3189,312.1209,312.1586,3726.0
2021-09-14 14:40:00,331.19,331.19,330.86,330.91,5586.0,312.2623,312.2623,311.9512,311.9983,5586.0
2021-09-14 14:50:00,330.84,331.17,330.63,331.16,5668.0,311.9323,312.2435,311.7344,312.2341,5668.0
2021-09-14 15:00:00,331.04,331.25,331.04,331.13,3501.0,312.1209,312.3189,312.1209,312.2058,3501.0
2021-09-14 15:10:00,331.07,331.24,330.51,330.67,7917.0,312.1492,312.3095,311.6212,311.7721,7917.0
2021-09-14 15:20:00,330.64,331.1,330.55,331.04,7267.0,311.7438,312.1775,311.6589,312.1209,7267.0
2021-09-14 15:30:00,330.94,331.04,330.66,330.77,11293.0,312.0266,312.1209,311.7626,311.8663,11293.0
2021-09-14 15:40:00,330.7,331.29,330.66,330.99,12565.0,311.8004,312.3566,311.7626,312.0738,12565.0
2021-09-14 15:50:00,330.94,331.12,330.03,330.98,81967.0,312.0266,312.1963,311.1686,312.0643,81967.0
2021-09-15 09:30:00,331.0,331.63,328.27,328.33,36331.0,312.0832,312.6772,309.5092,309.5658,36331.0
2021-09-15 09:40:00,328.46,328.93,327.78,328.48,30067.0,309.6884,310.1315,309.0472,309.7072,30067.0
2021-09-15 09:50:00,328.26,328.26,327.03,327.95,25739.0,309.4998,309.4998,308.3401,309.2075,25739.0
2021-09-15 10:00:00,328.0,329.16,327.09,327.32,19618.0,309.2547,310.3484,308.3967,308.6135,19618.0
2021-09-15 10:10:00,327.13,327.39,325.99,327.39,31802.0,308.4344,308.6795,307.3595,308.6795,31802.0
2021-09-15 10:20:00,327.31,327.41,326.22,326.42,12402.0,308.6041,308.6984,307.5764,307.765,12402.0
2021-09-15 10:30:00,326.48,327.2,326.27,326.27,32159.0,307.8215,308.5004,307.6235,307.6235,32159.0
2021-09-15 10:40:00,326.25,326.33,325.66,326.17,29080.0,307.6047,307.6801,307.0484,307.5292,29080.0
2021-09-15 10:50:00,326.23,326.57,325.77,325.98,17894.0,307.5858,307.9064,307.1521,307.3501,17894.0
2021-09-15 11:00:00,325.97,326.51,325.57,325.57,12941.0,307.3407,307.8498,306.9635,306.9635,12941.0
2021-09-15 11:10:00,325.62,325.89,324.9,324.93,16367.0,307.0107,307.2652,306.3318,306.3601,16367.0
2021-09-15 11:20:00,324.99,325.32,324.57,324.92,18352.0,306.4167,306.7278,306.0207,306.3507,18352.0
2021-09-15 11:30:00,324.88,324.89,324.05,324.75,23957.0,306.313,306.3224,305.5304,306.1904,23957.0
2021-09-15 11:40:00,324.77,324.83,323.59,324.3,16407.0,306.2093,306.2658,305.0967,305.7661,16407.0
2021-09-15 11:50:00,324.34,324.34,323.72,324.16,10051.0,305.8038,305.8038,305.2193,305.6341,10051.0
2021-09-15 12:00:00,324.14,324.23,323.5,324.09,16311.0,305.6153,305.7001,305.0118,305.5681,16311.0
2021-09-15 12:10:00,324.09,324.09,323.04,323.69,24065.0,305.5681,305.5681,304.5781,305.191,24065.0
2021-09-15 12:20:00,323.73,324.26,323.7,324.24,10074.0,305.2287,305.7284,305.2004,305.7095,10074.0
2021-09-15 12:30:00,324.17,324.25,323.57,323.61,19424.0,305.6435,305.719,305.0778,305.1155,19424.0
2021-09-15 12:40:00,323.67,324.57,323.38,323.7,79639.0,305.1721,306.0207,304.8987,305.2004,79639.0
2021-09-15 12:50:00,323.65,324.61,323.64,324.42,19514.0,305.1533,306.0584,305.1438,305.8793,19514.0
2021-09-15 13:00:00,324.45,324.61,323.88,323.96,16150.0,305.9075,306.0584,305.3701,305.4455,16150.0
2021-09-15 13:10:00,324.05,324.26,324.05,324.25,6803.0,305.5304,305.7284,305.5304,305.719,6803.0
2021-09-15 13:20:00,324.33,324.72,324.3,324.63,16642.0,305.7944,306.1621,305.7661,306.0773,16642.0
2021-09-15 13:30:00,324.7,325.46,324.7,325.03,11868.0,306.1433,306.8598,306.1433,306.4544,11868.0
2021-09-15 13:40:00,325.13,325.89,325.13,325.34,12826.0,306.5487,307.2652,306.5487,306.7467,12826.0
2021-09-15 13:50:00,325.42,325.67,325.02,325.45,18666.0,306.8221,307.0578,306.445,306.8504,18666.0
2021-09-15 14:00:00,325.46,326.16,325.45,325.91,17017.0,306.8598,307.5198,306.8504,307.2841,17017.0
2021-09-15 14:10:00,326.08,326.08,324.58,325.6,47024.0,307.4444,307.4444,306.0301,306.9918,47024.0
2021-09-15 14:20:00,325.6,326.55,325.49,326.19,13033.0,306.9918,307.8875,306.8881,307.5481,13033.0
2021-09-15 14:30:00,326.42,327.04,326.26,326.92,16670.0,307.765,308.3495,307.6141,308.2364,16670.0
2021-09-15 14:40:00,326.91,327.04,326.38,326.44,14353.0,308.227,308.3495,307.7272,307.7838,14353.0
2021-09-15 14:50:00,326.45,326.72,325.82,326.72,9813.0,307.7932,308.0478,307.1992,308.0478,9813.0
2021-09-15 15:00:00,326.74,327.07,326.62,327.07,12728.0,308.0667,308.3778,307.9535,308.3778,12728.0
2021-09-15 15:10:00,327.07,327.13,326.38,327.13,17135.0,308.3778,308.4344,307.7272,308.4344,17135.0
2021-09-15 15:20:00,327.15,327.54,327.05,327.23,18598.0,308.4532,308.8209,308.3589,308.5287,18598.0
2021-09-15 15:30:00,327.25,327.73,326.88,327.59,23882.0,308.5475,309.0001,308.1987,308.8681,23882.0
2021-09-15 15:40:00,327.55,327.74,327.15,327.23,38178.0,308.8304,309.0095,308.4532,308.5287,38178.0
2021-09-15 15:50:00,327.28,327.37,326.14,326.25,168383.0,308.5758,308.6607,307.501,307.6047,168383.0
2021-09-16 09:30:00,325.51,326.02,324.49,324.9,27566.0,306.907,307.3878,305.9453,306.3318,27566.0
2021-09-16 09:40:00,324.78,324.78,322.23,322.38,23352.0,306.2187,306.2187,303.8144,303.9558,23352.0
2021-09-16 09:50:00,322.35,322.43,320.43,321.06,34435.0,303.9276,304.003,302.1173,302.7113,34435.0
2021-09-16 10:00:00,320.77,321.39,320.1,321.39,24978.0,302.4379,303.0224,301.8061,303.0224,24978.0
2021-09-16 10:10:00,321.32,321.32,320.47,320.67,18930.0,302.9564,302.9564,302.155,302.3436,18930.0
2021-09-16 10:20:00,320.55,321.1,320.29,321.06,11643.0,302.2304,302.749,301.9853,302.7113,11643.0
2021-09-16 10:30:00,321.04,321.45,320.75,321.02,16052.0,302.6924,303.079,302.419,302.6736,16052.0
2021-09-16 10:40:00,321.06,321.48,320.47,321.48,13207.0,302.7113,303.1073,302.155,303.1073,13207.0
2021-09-16 10:50:00,321.34,322.19,321.06,321.84,15060.0,302.9753,303.7767,302.7113,303.4467,15060.0
2021-09-16 11:00:00,321.74,322.47,321.63,322.43,13807.0,303.3524,304.0407,303.2487,304.003,13807.0
2021-09-16 11:10:00,322.52,322.85,322.28,322.65,8831.0,304.0878,304.399,303.8616,304.2104,8831.0
2021-09-16 11:20:00,322.48,323.09,322.48,322.85,15149.0,304.0501,304.6253,304.0501,304.399,15149.0
2021-09-16 11:30:00,322.91,322.97,322.64,322.88,11228.0,304.4556,304.5121,304.201,304.4273,11228.0
2021-09-16 11:40:00,322.88,322.94,322.51,322.77,8943.0,304.4273,304.4838,304.0784,304.3236,8943.0
2021-09-16 11:50:00,322.71,322.71,322.05,322.56,5198.0,304.267,304.267,303.6447,304.1256,5198.0
2021-09-16 12:00:00,322.69,322.95,322.49,322.83,6274.0,304.2481,304.4933,304.0596,304.3801,6274.0
2021-09-16 12:10:00,322.77,322.93,322.65,322.84,4289.0,304.3236,304.4744,304.2104,304.3896,4289.0
2021-09-16 12:20:00,322.9,322.98,322.79,322.98,4941.0,304.4461,304.5216,304.3424,304.5216,4941.0
2021-09-16 12:30:00,323.0,323.2,322.89,323.15,8245.0,304.5404,304.729,304.4367,304.6818,8245.0
2021-09-16 12:40:00,323.12,323.29,323.02,323.02,9193.0,304.6536,304.8138,304.5593,304.5593,9193.0
2021-09-16 12:50:00,323.0,323.19,322.83,323.06,6623.0,304.5404,304.7196,304.3801,304.597,6623.0
2021-09-16 13:00:00,323.06,323.49,322.92,323.3,5462.0,304.597,305.0024,304.465,304.8233,5462.0
2021-09-16 13:10:00,323.34,323.81,323.32,323.77,5655.0,304.861,305.3041,304.8421,305.2664,5655.0
2021-09-16 13:20:00,323.91,324.01,323.64,323.72,7003.0,305.3984,305.4927,305.1438,305.2193,7003.0
2021-09-16 13:30:00,323.66,323.66,323.14,323.21,8177.0,305.1627,305.1627,304.6724,304.7384,8177.0
2021-09-16 13:40:00,323.14,323.17,322.88,323.09,10548.0,304.6724,304.7007,304.4273,304.6253,10548.0
2021-09-16 13:50:00,323.02,323.64,322.83,323.57,7948.0,304.5593,305.1438,304.3801,305.0778,7948.0
2021-09-16 14:00:00,323.57,323.93,323.33,323.42,7190.0,305.0778,305.4173,304.8515,304.9364,7190.0
2021-09-16 14:10:00,323.5,323.68,323.36,323.52,6886.0,305.0118,305.1815,304.8798,305.0307,6886.0
2021-09-16 14:20:00,323.46,323.59,323.15,323.27,6224.0,304.9741,305.0967,304.6818,304.795,6224.0
2021-09-16 14:30:00,323.3,323.47,323.06,323.08,6172.0,304.8233,304.9835,304.597,304.6158,6172.0
2021-09-16 14:40:00,323.04,323.32,322.85,323.31,8508.0,304.5781,304.8421,304.399,304.8327,8508.0
2021-09-16 14:50:00,323.41,323.82,323.25,323.63,7659.0,304.927,305.3135,304.7761,305.1344,7659.0
2021-09-16 15:00:00,323.69,324.45,323.63,324.24,8122.0,305.191,305.9075,305.1344,305.7095,8122.0
2021-09-16 15:10:00,324.25,324.58,324.17,324.2,9063.0,305.719,306.0301,305.6435,305.6718,9063.0
2021-09-16 15:20:00,324.29,324.29,323.82,323.86,7760.0,305.7567,305.7567,305.3135,305.3513,7760.0
2021-09-16 15:30:00,323.84,324.01,323.55,323.71,16861.0,305.3324,305.4927,305.059,305.2098,16861.0
2021-09-16 15:40:00,323.71,323.86,323.13,323.13,21511.0,305.2098,305.3513,304.663,304.663,21511.0
2021-09-16 15:50:00,323.19,323.35,322.63,323.19,86219.0,304.7196,304.8704,304.1916,304.7196,86219.0
2021-09-17 09:30:00,320.72,323.0,320.72,322.74,191011.0,302.3907,304.5404,302.3907,304.2953,191011.0
2021-09-17 09:40:00,322.61,323.59,322.2,322.2,6940.0,304.1727,305.0967,303.7861,303.7861,6940.0
2021-09-17 09:50:00,321.88,321.97,321.11,321.19,10073.0,303.4844,303.5693,302.7584,302.8339,10073.0
2021-09-17 10:00:00,321.36,322.0,320.98,321.89,11840.0,302.9941,303.5976,302.6359,303.4938,11840.0
2021-09-17 10:10:00,321.88,321.99,320.3,320.44,23621.0,303.4844,303.5881,301.9947,302.1267,23621.0
2021-09-17 10:20:00,320.42,320.65,320.04,320.18,16992.0,302.1079,302.3247,301.7496,301.8816,16992.0
2021-09-17 10:30:00,320.25,321.39,320.02,321.39,6148.0,301.9476,303.0224,301.7307,303.0224,6148.0
2021-09-17 10:40:00,321.21,321.32,320.93,321.23,6095.0,302.8527,302.9564,302.5887,302.8716,6095.0
2021-09-17 10:50:00,321.52,321.52,320.62,320.74,5122.0,303.145,303.145,302.2964,302.4096,5122.0
2021-09-17 11:00:00,320.5,320.8,320.37,320.61,7046.0,302.1833,302.4661,302.0607,302.287,7046.0
2021-09-17 11:10:00,320.5,321.26,320.14,321.13,5585.0,302.1833,302.8999,301.8439,302.7773,5585.0
2021-09-17 11:20:00,321.15,321.43,320.27,320.28,5550.0,302.7961,303.0601,301.9664,301.9759,5550.0
2021-09-17 11:30:00,320.13,320.13,319.53,320.01,16977.0,301.8344,301.8344,301.2687,301.7213,16977.0
2021-09-17 11:40:00,319.96,320.34,319.85,319.9,5361.0,301.6741,302.0324,301.5704,301.6176,5361.0
2021-09-17 11:50:00,319.82,319.82,318.87,319.55,31466.0,301.5421,301.5421,300.6464,301.2876,31466.0
2021-09-17 12:00:00,319.51,319.82,319.46,319.69,10260.0,301.2499,301.5421,301.2027,301.4196,10260.0
2021-09-17 12:10:00,319.69,319.81,319.17,319.24,11291.0,301.4196,301.5327,300.9293,300.9953,11291.0
2021-09-17 12:20:00,319.32,319.79,319.19,319.34,7169.0,301.0707,301.5139,300.9482,301.0896,7169.0
2021-09-17 12:30:00,319.27,319.68,319.17,319.45,8136.0,301.0236,301.4101,300.9293,301.1933,8136.0
2021-09-17 12:40:00,319.42,319.51,319.23,319.48,3706.0,301.165,301.2499,300.9859,301.2216,3706.0
2021-09-17 12:50:00,319.49,319.79,319.22,319.26,9637.0,301.231,301.5139,300.9764,301.0142,9637.0
2021-09-17 13:00:00,319.41,319.45,319.01,319.09,7672.0,301.1556,301.1933,300.7784,300.8539,7672.0
2021-09-17 13:10:00,319.08,319.37,319.07,319.07,5220.0,300.8444,301.1179,300.835,300.835,5220.0
2021-09-17 13:20:00,319.03,319.26,318.85,319.26,8969.0,300.7973,301.0142,300.6276,301.0142,8969.0
2021-09-17 13:30:00,319.2,319.49,318.99,319.34,7296.0,300.9576,301.231,300.7596,301.0896,7296.0
2021-09-17 13:40:00,319.29,319.29,318.63,318.68,5410.0,301.0424,301.0424,300.4202,300.4673,5410.0
2021-09-17 13:50:00,318.66,318.86,318.55,318.86,5513.0,300.4484,300.637,300.3447,300.637,5513.0
2021-09-17 14:00:00,318.94,319.54,318.87,319.35,9896.0,300.7124,301.2781,300.6464,301.099,9896.0
2021-09-17 14:10:00,319.45,319.45,318.77,318.91,6058.0,301.1933,301.1933,300.5522,300.6842,6058.0
2021-09-17 14:20:00,318.93,319.33,318.88,318.92,8304.0,300.703,301.0802,300.6559,300.6936,8304.0
2021-09-17 14:30:00,318.87,319.19,318.85,318.85,5224.0,300.6464,300.9482,300.6276,300.6276,5224.0
2021-09-17 14:40:00,318.88,319.24,318.79,319.19,7978.0,300.6559,300.9953,300.571,300.9482,7978.0
2021-09-17 14:50:00,319.18,319.31,318.91,319.12,7327.0,300.9387,301.0613,300.6842,300.8822,7327.0
2021-09-17 15:00:00,319.26,319.52,319.04,319.16,9011.0,301.0142,301.2593,300.8067,300.9199,9011.0
2021-09-17 15:10:00,319.12,319.27,318.93,319.24,13443.0,300.8822,301.0236,300.703,300.9953,13443.0
2021-09-17 15:20:00,319.27,319.65,319.24,319.53,14677.0,301.0236,301.3819,300.9953,301.2687,14677.0
2021-09-17 15:30:00,319.49,319.5,319.05,319.33,11931.0,301.231,301.2404,300.8162,301.0802,11931.0
2021-09-17 15:40:00,319.37,319.83,318.89,319.05,22188.0,301.1179,301.5516,300.6653,300.8162,22188.0
2021-09-17 15:50:00,319.12,320.26,319.12,319.9,117784.0,300.8822,301.957,300.8822,301.6176,117784.0
2021-09-20 09:30:00,311.46,313.22,309.37,312.13,125426.0,293.6599,295.3193,291.6894,294.2916,125426.0
2021-09-20 09:40:00,312.13,313.47,311.48,311.59,45712.0,294.2916,295.5551,293.6788,293.7825,45712.0
2021-09-20 09:50:00,311.57,312.27,311.01,312.19,36636.0,293.7636,294.4236,293.2356,294.3482,36636.0
2021-09-20 10:00:00,312.06,312.22,311.06,311.47,27162.0,294.2256,294.3765,293.2828,293.6694,27162.0
2021-09-20 10:10:00,311.47,312.11,311.25,311.86,23066.0,293.6694,294.2728,293.4619,294.0371,23066.0
2021-09-20 10:20:00,311.86,312.84,311.49,312.84,19804.0,294.0371,294.9611,293.6882,294.9611,19804.0
2021-09-20 10:30:00,312.72,313.17,312.06,312.59,33398.0,294.8479,295.2722,294.2256,294.7253,33398.0
2021-09-20 10:40:00,312.57,313.6,311.88,312.19,46420.0,294.7065,295.6776,294.0559,294.3482,46420.0
2021-09-20 10:50:00,312.1,312.56,311.79,312.31,29494.0,294.2633,294.6971,293.9711,294.4613,29494.0
2021-09-20 11:00:00,312.21,312.23,311.11,311.25,35940.0,294.3671,294.3859,293.3299,293.4619,35940.0
2021-09-20 11:10:00,311.32,312.19,311.24,312.19,26717.0,293.5279,294.3482,293.4525,294.3482,26717.0
2021-09-20 11:20:00,312.2,312.61,311.96,312.61,25428.0,294.3576,294.7442,294.1313,294.7442,25428.0
2021-09-20 11:30:00,312.75,312.78,312.05,312.15,19555.0,294.8762,294.9045,294.2162,294.3105,19555.0
2021-09-20 11:40:00,312.22,312.83,312.05,312.36,47027.0,294.3765,294.9516,294.2162,294.5085,47027.0
2021-09-20 11:50:00,312.37,312.39,311.61,311.65,18973.0,294.5179,294.5368,293.8014,293.8391,18973.0
2021-09-20 12:00:00,311.64,312.01,311.0,311.0,42816.0,293.8296,294.1785,293.2262,293.2262,42816.0
2021-09-20 12:10:00,311.02,312.02,311.01,311.76,37816.0,293.2451,294.1879,293.2356,293.9428,37816.0
2021-09-20 12:20:00,311.86,311.86,311.3,311.42,21845.0,294.0371,294.0371,293.5091,293.6222,21845.0
2021-09-20 12:30:00,311.4,311.81,311.31,311.74,12831.0,293.6034,293.9899,293.5185,293.9239,12831.0
2021-09-20 12:40:00,311.68,311.82,310.62,311.07,60645.0,293.8674,293.9994,292.8679,293.2922,60645.0
2021-09-20 12:50:00,311.07,311.25,310.41,310.48,15026.0,293.2922,293.4619,292.6699,292.7359,15026.0
2021-09-20 13:00:00,310.56,310.76,309.68,309.76,20907.0,292.8114,292.9999,291.9817,292.0571,20907.0
2021-09-20 13:10:00,309.7,310.12,309.65,310.03,16304.0,292.0005,292.3965,291.9534,292.3116,16304.0
2021-09-20 13:20:00,309.97,310.66,309.92,310.57,12725.0,292.2551,292.9056,292.2079,292.8208,12725.0
2021-09-20 13:30:00,310.51,311.2,310.43,311.05,16581.0,292.7642,293.4148,292.6888,293.2734,16581.0
2021-09-20 13:40:00,311.05,311.2,310.61,311.16,13210.0,293.2734,293.4148,292.8585,293.3771,13210.0
2021-09-20 13:50:00,311.2,311.22,310.7,310.97,16213.0,293.4148,293.4336,292.9434,293.1979,16213.0
2021-09-20 14:00:00,311.0,311.18,310.28,310.28,7545.0,293.2262,293.3959,292.5474,292.5474,7545.0
2021-09-20 14:10:00,310.33,310.42,309.62,309.8,7855.0,292.5945,292.6794,291.9251,292.0948,7855.0
2021-09-20 14:20:00,309.71,309.79,309.21,309.36,11158.0,292.0099,292.0854,291.5385,291.6799,11158.0
2021-09-20 14:30:00,309.28,309.46,308.74,309.01,10662.0,291.6045,291.7742,291.0954,291.3499,10662.0
2021-09-20 14:40:00,309.38,309.38,308.61,308.66,14207.0,291.6988,291.6988,290.9728,291.0199,14207.0
2021-09-20 14:50:00,308.66,309.14,308.49,308.97,19431.0,291.0199,291.4725,290.8597,291.3122,19431.0
2021-09-20 15:00:00,309.0,309.53,308.52,308.81,18228.0,291.3405,291.8402,290.8879,291.1614,18228.0
2021-09-20 15:10:00,308.94,308.95,308.07,308.21,12138.0,291.2839,291.2934,290.4637,290.5957,12138.0
2021-09-20 15:20:00,308.33,309.55,308.31,309.51,15213.0,290.7088,291.8591,290.6899,291.8214,15213.0
2021-09-20 15:30:00,309.52,310.11,309.39,309.64,23979.0,291.8308,292.3871,291.7082,291.9439,23979.0
2021-09-20 15:40:00,309.66,310.14,309.65,309.68,47891.0,291.9628,292.4154,291.9534,291.9817,47891.0
2021-09-20 15:50:00,309.77,310.61,309.77,310.61,151819.0,292.0665,292.8585,292.0665,292.8585,151819.0
2021-09-21 09:30:00,313.0,313.42,311.25,313.37,42269.0,295.1119,295.5079,293.4619,295.4608,42269.0
2021-09-21 09:40:00,313.27,314.77,312.98,314.62,22286.0,295.3665,296.7808,295.0931,296.6393,22286.0
2021-09-21 09:50:00,314.6,315.18,313.74,314.4,21456.0,296.6205,297.1673,295.8096,296.4319,21456.0
2021-09-21 10:00:00,314.61,314.82,313.67,314.09,21202.0,296.6299,296.8279,295.7436,296.1396,21202.0
2021-09-21 10:10:00,313.95,313.96,312.9,313.76,13498.0,296.0076,296.017,295.0176,295.8285,13498.0
2021-09-21 10:20:00,314.18,314.21,313.23,313.93,11629.0,296.2245,296.2528,295.3288,295.9888,11629.0
2021-09-21 10:30:00,313.89,314.16,312.98,313.24,11316.0,295.951,296.2056,295.0931,295.3382,11316.0
2021-09-21 10:40:00,313.34,313.41,312.36,312.65,11978.0,295.4325,295.4985,294.5085,294.7819,11978.0
2021-09-21 10:50:00,312.56,313.25,312.29,313.01,10819.0,294.6971,295.3476,294.4425,295.1213,10819.0
2021-09-21 11:00:00,312.94,313.64,312.35,313.63,9898.0,295.0553,295.7153,294.4991,295.7059,9898.0
2021-09-21 11:10:00,313.55,314.71,313.55,313.82,13222.0,295.6305,296.7242,295.6305,295.885,13222.0
2021-09-21 11:20:00,313.81,313.81,313.27,313.56,5358.0,295.8756,295.8756,295.3665,295.6399,5358.0
2021-09-21 11:30:00,313.68,314.64,313.68,314.45,7170.0,295.7531,296.6582,295.7531,296.479,7170.0
2021-09-21 11:40:00,314.55,314.7,314.0,314.0,7559.0,296.5733,296.7148,296.0548,296.0548,7559.0
2021-09-21 11:50:00,313.92,313.97,313.5,313.62,4780.0,295.9793,296.0265,295.5833,295.6965,4780.0
2021-09-21 12:00:00,313.69,314.34,313.62,314.05,10742.0,295.7625,296.3753,295.6965,296.1019,10742.0
2021-09-21 12:10:00,314.07,314.8,313.96,314.23,9718.0,296.1208,296.809,296.017,296.2716,9718.0
2021-09-21 12:20:00,314.25,314.46,313.97,313.97,5062.0,296.2905,296.4885,296.0265,296.0265,5062.0
2021-09-21 12:30:00,314.02,314.5,313.99,314.39,5790.0,296.0736,296.5262,296.0453,296.4225,5790.0
2021-09-21 12:40:00,314.38,314.48,313.84,314.01,4363.0,296.413,296.5073,295.9039,296.0642,4363.0
2021-09-21 12:50:00,313.98,313.98,313.25,313.67,7328.0,296.0359,296.0359,295.3476,295.7436,7328.0
2021-09-21 13:00:00,313.75,313.76,313.34,313.7,7173.0,295.8191,295.8285,295.4325,295.7719,7173.0
2021-09-21 13:10:00,313.7,313.74,313.31,313.51,6645.0,295.7719,295.8096,295.4042,295.5928,6645.0
2021-09-21 13:20:00,313.49,313.65,313.05,313.05,9563.0,295.5739,295.7248,295.1591,295.1591,9563.0
2021-09-21 13:30:00,313.04,313.22,312.66,312.75,5574.0,295.1496,295.3193,294.7913,294.8762,5574.0
2021-09-21 13:40:00,312.66,313.26,312.66,312.92,5160.0,294.7913,295.3571,294.7913,295.0365,5160.0
2021-09-21 13:50:00,312.84,313.04,311.77,312.15,16323.0,294.9611,295.1496,293.9522,294.3105,16323.0
2021-09-21 14:00:00,312.15,312.36,311.85,312.26,12622.0,294.3105,294.5085,294.0276,294.4142,12622.0
2021-09-21 14:10:00,312.21,312.58,312.02,312.02,15739.0,294.3671,294.7159,294.1879,294.1879,15739.0
2021-09-21 14:20:00,311.92,311.94,311.32,311.34,8864.0,294.0936,294.1125,293.5279,293.5468,8864.0
2021-09-21 14:30:00,311.41,312.0,311.32,311.69,20883.0,293.6128,294.1691,293.5279,293.8768,20883.0
2021-09-21 14:40:00,311.68,312.05,311.59,311.75,7077.0,293.8674,294.2162,293.7825,293.9334,7077.0
2021-09-21 14:50:00,312.08,312.58,312.02,312.33,4929.0,294.2445,294.7159,294.1879,294.4802,4929.0
2021-09-21 15:00:00,312.34,312.66,312.23,312.25,8018.0,294.4896,294.7913,294.3859,294.4048,8018.0
2021-09-21 15:10:00,312.32,313.03,312.25,312.29,7553.0,294.4708,295.1402,294.4048,294.4425,7553.0
2021-09-21 15:20:00,312.46,312.99,312.46,312.88,4056.0,294.6028,295.1025,294.6028,294.9988,4056.0
2021-09-21 15:30:00,313.02,313.16,312.49,312.61,11287.0,295.1308,295.2628,294.6311,294.7442,11287.0
2021-09-21 15:40:00,312.51,312.78,311.78,311.85,16853.0,294.6499,294.9045,293.9616,294.0276,16853.0
2021-09-21 15:50:00,311.87,312.45,311.43,311.6,45265.0,294.0465,294.5933,293.6316,293.7919,45265.0
2021-09-22 09:30:00,314.37,316.52,312.61,316.3,82040.0,296.4036,298.4307,294.7442,298.2233,82040.0
2021-09-22 09:40:00,316.25,317.66,316.11,316.9,44303.0,298.1762,299.5056,298.0442,298.789,44303.0
2021-09-22 09:50:00,316.9,317.23,316.24,316.81,26337.0,298.789,299.1002,298.1667,298.7042,26337.0
2021-09-22 10:00:00,316.81,318.63,316.63,318.44,34775.0,298.7042,300.4202,298.5345,300.241,34775.0
2021-09-22 10:10:00,318.58,319.4,318.06,318.81,35385.0,300.373,301.1462,299.8827,300.5899,35385.0
2021-09-22 10:20:00,318.81,319.06,317.85,318.11,21915.0,300.5899,300.8256,299.6847,299.9299,21915.0
2021-09-22 10:30:00,318.15,319.57,317.99,318.87,37426.0,299.9676,301.3064,299.8167,300.6464,37426.0
2021-09-22 10:40:00,318.86,319.85,318.67,319.74,22260.0,300.637,301.5704,300.4579,301.4667,22260.0
2021-09-22 10:50:00,319.74,319.78,318.71,319.39,19594.0,301.4667,301.5044,300.4956,301.1367,19594.0
2021-09-22 11:00:00,319.46,319.7,318.91,318.91,13548.0,301.2027,301.429,300.6842,300.6842,13548.0
2021-09-22 11:10:00,318.91,319.14,318.66,318.79,9052.0,300.6842,300.901,300.4484,300.571,9052.0
2021-09-22 11:20:00,318.67,318.86,318.17,318.27,7580.0,300.4579,300.637,299.9864,300.0807,7580.0
2021-09-22 11:30:00,318.38,318.65,318.05,318.65,8636.0,300.1844,300.439,299.8733,300.439,8636.0
2021-09-22 11:40:00,318.41,318.98,318.39,318.7,8766.0,300.2127,300.7502,300.1939,300.4862,8766.0
2021-09-22 11:50:00,319.0,319.2,318.56,319.1,8148.0,300.769,300.9576,300.3542,300.8633,8148.0
2021-09-22 12:00:00,318.93,319.23,318.78,318.93,14272.0,300.703,300.9859,300.5616,300.703,14272.0
2021-09-22 12:10:00,318.97,319.02,318.49,318.57,6438.0,300.7407,300.7879,300.2882,300.3636,6438.0
2021-09-22 12:20:00,318.63,318.92,318.62,318.87,8922.0,300.4202,300.6936,300.4107,300.6464,8922.0
2021-09-22 12:30:00,318.87,318.95,318.75,318.78,4423.0,300.6464,300.7219,300.5333,300.5616,4423.0
2021-09-22 12:40:00,318.82,318.92,318.54,318.78,6923.0,300.5993,300.6936,300.3353,300.5616,6923.0
2021-09-22 12:50:00,318.75,318.9,318.34,318.34,14559.0,300.5333,300.6747,300.1467,300.1467,14559.0
2021-09-22 13:00:00,318.4,318.47,318.22,318.22,4900.0,300.2033,300.2693,300.0336,300.0336,4900.0
2021-09-22 13:10:00,318.2,318.35,318.07,318.07,8286.0,300.0147,300.1562,299.8922,299.8922,8286.0
2021-09-22 13:20:00,318.09,318.33,318.07,318.33,6041.0,299.911,300.1373,299.8922,300.1373,6041.0
2021-09-22 13:30:00,318.29,318.59,317.75,317.98,15614.0,300.0996,300.3824,299.5904,299.8073,15614.0
2021-09-22 13:40:00,317.9,318.1,317.74,318.1,4059.0,299.7319,299.9204,299.581,299.9204,4059.0
2021-09-22 13:50:00,318.11,318.45,317.97,317.97,12216.0,299.9299,300.2504,299.7979,299.7979,12216.0
2021-09-22 14:00:00,317.83,319.42,317.72,318.75,12194.0,299.6659,301.165,299.5622,300.5333,12194.0
2021-09-22 14:10:00,318.91,319.95,318.81,319.38,15432.0,300.6842,301.6647,300.5899,301.1273,15432.0
2021-09-22 14:20:00,319.48,319.94,319.18,319.83,8912.0,301.2216,301.6553,300.9387,301.5516,8912.0
2021-09-22 14:30:00,320.0,320.11,318.94,318.94,14514.0,301.7119,301.8156,300.7124,300.7124,14514.0
2021-09-22 14:40:00,318.96,319.2,317.7,317.94,27599.0,300.7313,300.9576,299.5433,299.7696,27599.0
2021-09-22 14:50:00,317.95,319.02,317.54,318.65,26680.0,299.779,300.7879,299.3925,300.439,26680.0
2021-09-22 15:00:00,318.75,319.6,318.25,319.1,20238.0,300.5333,301.3347,300.0619,300.8633,20238.0
2021-09-22 15:10:00,319.46,320.36,319.27,320.36,18783.0,301.2027,302.0513,301.0236,302.0513,18783.0
2021-09-22 15:20:00,320.45,320.46,319.84,319.85,29891.0,302.1361,302.1456,301.561,301.5704,29891.0
2021-09-22 15:30:00,319.94,320.3,319.49,320.2,28518.0,301.6553,301.9947,301.231,301.9004,28518.0
2021-09-22 15:40:00,320.14,320.21,319.04,319.04,31719.0,301.8439,301.9099,300.8067,300.8067,31719.0
2021-09-22 15:50:00,318.79,319.48,318.52,318.7,99540.0,300.571,301.2216,300.3164,300.4862,99540.0
2021-09-23 09:30:00,321.0,322.45,320.74,322.44,35103.0,302.6547,304.0218,302.4096,304.0124,35103.0
2021-09-23 09:40:00,322.7,323.22,322.07,322.86,19305.0,304.2576,304.7478,303.6636,304.4084,19305.0
2021-09-23 09:50:00,322.98,323.79,322.74,322.74,25674.0,304.5216,305.2853,304.2953,304.2953,25674.0
2021-09-23 10:00:00,323.13,324.05,323.12,323.66,15494.0,304.663,305.5304,304.6536,305.1627,15494.0
2021-09-23 10:10:00,323.7,324.33,323.36,324.11,14693.0,305.2004,305.7944,304.8798,305.587,14693.0
2021-09-23 10:20:00,324.29,324.42,323.99,324.16,15413.0,305.7567,305.8793,305.4738,305.6341,15413.0
2021-09-23 10:30:00,324.19,324.46,322.84,322.98,14722.0,305.6624,305.917,304.3896,304.5216,14722.0
2021-09-23 10:40:00,323.09,324.08,323.09,323.7,14872.0,304.6253,305.5587,304.6253,305.2004,14872.0
2021-09-23 10:50:00,323.8,323.87,323.48,323.78,20857.0,305.2947,305.3607,304.993,305.2758,20857.0
2021-09-23 11:00:00,323.7,323.81,323.09,323.09,27132.0,305.2004,305.3041,304.6253,304.6253,27132.0
2021-09-23 11:10:00,323.08,323.29,322.91,323.13,15549.0,304.6158,304.8138,304.4556,304.663,15549.0
2021-09-23 11:20:00,323.12,323.58,322.95,323.58,16506.0,304.6536,305.0873,304.4933,305.0873,16506.0
2021-09-23 11:30:00,323.59,323.74,323.23,323.23,9131.0,305.0967,305.2381,304.7573,304.7573,9131.0
2021-09-23 11:40:00,323.2,323.23,322.72,322.72,17121.0,304.729,304.7573,304.2764,304.2764,17121.0
2021-09-23 11:50:00,322.69,323.39,322.65,323.19,12994.0,304.2481,304.9081,304.2104,304.7196,12994.0
2021-09-23 12:00:00,323.26,323.26,322.74,322.81,10251.0,304.7855,304.7855,304.2953,304.3613,10251.0
2021-09-23 12:10:00,322.81,323.13,322.74,322.92,10569.0,304.3613,304.663,304.2953,304.465,10569.0
2021-09-23 12:20:00,322.89,323.48,322.77,323.28,21550.0,304.4367,304.993,304.3236,304.8044,21550.0
2021-09-23 12:30:00,323.28,323.63,323.28,323.63,14674.0,304.8044,305.1344,304.8044,305.1344,14674.0
2021-09-23 12:40:00,323.73,323.82,323.37,323.59,7669.0,305.2287,305.3135,304.8893,305.0967,7669.0
2021-09-23 12:50:00,323.65,323.72,323.21,323.29,6858.0,305.1533,305.2193,304.7384,304.8138,6858.0
2021-09-23 13:00:00,323.26,323.68,323.26,323.68,5475.0,304.7855,305.1815,304.7855,305.1815,5475.0
2021-09-23 13:10:00,323.58,323.66,323.37,323.54,6363.0,305.0873,305.1627,304.8893,305.0495,6363.0
2021-09-23 13:20:00,323.48,323.52,322.48,323.16,51266.0,304.993,305.0307,304.0501,304.6913,51266.0
2021-09-23 13:30:00,323.15,323.42,322.79,322.84,18822.0,304.6818,304.9364,304.3424,304.3896,18822.0
2021-09-23 13:40:00,322.89,323.01,322.67,322.75,11336.0,304.4367,304.5498,304.2293,304.3047,11336.0
2021-09-23 13:50:00,322.75,322.86,322.4,322.58,17973.0,304.3047,304.4084,303.9747,304.1444,17973.0
2021-09-23 14:00:00,322.53,322.95,322.43,322.48,21663.0,304.0973,304.4933,304.003,304.0501,21663.0
2021-09-23 14:10:00,322.43,322.47,321.9,321.98,10909.0,304.003,304.0407,303.5033,303.5787,10909.0
2021-09-23 14:20:00,322.0,322.04,321.48,321.69,5835.0,303.5976,303.6353,303.1073,303.3053,5835.0
2021-09-23 14:30:00,321.75,322.27,321.75,322.03,14528.0,303.3618,303.8521,303.3618,303.6258,14528.0
2021-09-23 14:40:00,322.1,322.23,321.74,321.81,20462.0,303.6918,303.8144,303.3524,303.4184,20462.0
2021-09-23 14:50:00,321.74,322.02,321.44,321.88,11550.0,303.3524,303.6164,303.0696,303.4844,11550.0
2021-09-23 15:00:00,321.93,321.99,321.34,321.59,12125.0,303.5316,303.5881,302.9753,303.211,12125.0
2021-09-23 15:10:00,321.51,321.59,321.07,321.45,8930.0,303.1356,303.211,302.7207,303.079,8930.0
2021-09-23 15:20:00,321.4,321.57,321.33,321.39,11228.0,303.0318,303.1921,302.9658,303.0224,11228.0
2021-09-23 15:30:00,321.4,321.54,321.13,321.18,14921.0,303.0318,303.1638,302.7773,302.8244,14921.0
2021-09-23 15:40:00,321.25,321.75,321.11,321.65,19021.0,302.8904,303.3618,302.7584,303.2676,19021.0
2021-09-23 15:50:00,321.64,321.85,321.13,321.39,87370.0,303.2581,303.4561,302.7773,303.0224,87370.0
2021-09-24 09:30:00,319.96,320.22,319.05,319.96,39555.0,301.6741,301.9193,300.8162,301.6741,39555.0
2021-09-24 09:40:00,319.87,320.76,319.02,319.52,24838.0,301.5893,302.4284,300.7879,301.2593,24838.0
2021-09-24 09:50:00,319.55,320.57,319.55,320.24,17263.0,301.2876,302.2493,301.2876,301.9381,17263.0
2021-09-24 10:00:00,320.12,320.65,319.5,319.97,9233.0,301.825,302.3247,301.2404,301.6836,9233.0
2021-09-24 10:10:00,319.99,320.0,319.25,319.67,12157.0,301.7024,301.7119,301.0047,301.4007,12157.0
2021-09-24 10:20:00,319.76,319.95,319.48,319.63,8097.0,301.4856,301.6647,301.2216,301.363,8097.0
2021-09-24 10:30:00,319.73,320.21,319.47,319.51,10186.0,301.4573,301.9099,301.2121,301.2499,10186.0
2021-09-24 10:40:00,319.42,319.53,319.03,319.25,10951.0,301.165,301.2687,300.7973,301.0047,10951.0
2021-09-24 10:50:00,319.25,319.31,318.01,318.11,15162.0,301.0047,301.0613,299.8356,299.9299,15162.0
2021-09-24 11:00:00,318.12,318.67,317.96,318.23,22672.0,299.9393,300.4579,299.7884,300.043,22672.0
2021-09-24 11:10:00,318.21,318.81,318.2,318.81,14322.0,300.0242,300.5899,300.0147,300.5899,14322.0
2021-09-24 11:20:00,318.82,318.95,318.46,318.73,6826.0,300.5993,300.7219,300.2599,300.5144,6826.0
2021-09-24 11:30:00,318.8,319.38,318.61,319.24,6306.0,300.5804,301.1273,300.4013,300.9953,6306.0
2021-09-24 11:40:00,319.16,319.38,318.59,318.84,5456.0,300.9199,301.1273,300.3824,300.6182,5456.0
2021-09-24 11:50:00,318.87,319.1,318.87,318.92,5187.0,300.6464,300.8633,300.6464,300.6936,5187.0
2021-09-24 12:00:00,318.98,318.98,318.73,318.97,3486.0,300.7502,300.7502,300.5144,300.7407,3486.0
2021-09-24 12:10:00,318.98,319.17,318.96,319.12,5883.0,300.7502,300.9293,300.7313,300.8822,5883.0
2021-09-24 12:20:00,319.13,319.83,319.01,319.65,22102.0,300.8916,301.5516,300.7784,301.3819,22102.0
2021-09-24 12:30:00,319.6,319.6,318.98,319.04,9313.0,301.3347,301.3347,300.7502,300.8067,9313.0
2021-09-24 12:40:00,319.02,319.16,318.78,318.84,5539.0,300.7879,300.9199,300.5616,300.6182,5539.0
2021-09-24 12:50:00,318.81,318.81,318.46,318.78,2865.0,300.5899,300.5899,300.2599,300.5616,2865.0
2021-09-24 13:00:00,318.76,319.24,318.72,319.16,8095.0,300.5427,300.9953,300.505,300.9199,8095.0
2021-09-24 13:10:00,319.05,319.47,319.03,319.3,10713.0,300.8162,301.2121,300.7973,301.0519,10713.0
2021-09-24 13:20:00,319.22,319.34,318.94,318.94,13032.0,300.9764,301.0896,300.7124,300.7124,13032.0
2021-09-24 13:30:00,318.87,318.89,318.34,318.88,13513.0,300.6464,300.6653,300.1467,300.6559,13513.0
2021-09-24 13:40:00,318.88,318.99,318.79,318.84,18226.0,300.6559,300.7596,300.571,300.6182,18226.0
2021-09-24 13:50:00,318.85,319.0,318.77,318.99,5955.0,300.6276,300.769,300.5522,300.7596,5955.0
2021-09-24 14:00:00,318.94,319.19,318.9,319.18,7124.0,300.7124,300.9482,300.6747,300.9387,7124.0
2021-09-24 14:10:00,319.12,319.2,319.0,319.0,5763.0,300.8822,300.9576,300.769,300.769,5763.0
2021-09-24 14:20:00,319.01,319.11,319.0,319.11,4571.0,300.7784,300.8727,300.769,300.8727,4571.0
2021-09-24 14:30:00,319.1,319.53,319.09,319.46,15379.0,300.8633,301.2687,300.8539,301.2027,15379.0
2021-09-24 14:40:00,319.41,319.92,319.41,319.92,3799.0,301.1556,301.6364,301.1556,301.6364,3799.0
2021-09-24 14:50:00,319.87,320.46,319.87,320.32,7910.0,301.5893,302.1456,301.5893,302.0136,7910.0
2021-09-24 15:00:00,320.29,320.4,320.2,320.33,4883.0,301.9853,302.089,301.9004,302.023,4883.0
2021-09-24 15:10:00,320.4,320.53,320.3,320.51,7998.0,302.089,302.2116,301.9947,302.1927,7998.0
2021-09-24 15:20:00,320.57,321.0,320.57,320.91,10816.0,302.2493,302.6547,302.2493,302.5699,10816.0
2021-09-24 15:30:00,320.91,321.12,320.63,320.96,14794.0,302.5699,302.7679,302.3059,302.617,14794.0
2021-09-24 15:40:00,320.96,321.55,320.94,321.18,25656.0,302.617,303.1733,302.5981,302.8244,25656.0
2021-09-24 15:50:00,321.18,321.46,320.65,320.65,88963.0,302.8244,303.0884,302.3247,302.3247,88963.0
2021-09-27 09:30:00,318.98,320.19,318.41,319.12,28271.0,300.7502,301.891,300.2127,300.8822,28271.0
2021-09-27 09:40:00,319.41,320.07,318.57,320.07,10463.0,301.1556,301.7779,300.3636,301.7779,10463.0
2021-09-27 09:50:00,320.04,320.96,319.89,320.72,14935.0,301.7496,302.617,301.6081,302.3907,14935.0
2021-09-27 10:00:00,320.7,321.49,320.58,321.38,14472.0,302.3719,303.1167,302.2587,303.013,14472.0
2021-09-27 10:10:00,321.56,322.3,321.45,321.79,17267.0,303.1827,303.8804,303.079,303.3996,17267.0
2021-09-27 10:20:00,321.7,321.75,320.25,320.55,6969.0,303.3147,303.3618,301.9476,302.2304,6969.0
2021-09-27 10:30:00,320.63,321.35,320.46,321.34,10179.0,302.3059,302.9847,302.1456,302.9753,10179.0
2021-09-27 10:40:00,321.23,321.37,320.72,320.72,7142.0,302.8716,303.0036,302.3907,302.3907,7142.0
2021-09-27 10:50:00,320.71,320.78,320.44,320.47,7055.0,302.3813,302.4473,302.1267,302.155,7055.0
2021-09-27 11:00:00,320.61,320.81,320.0,320.15,9386.0,302.287,302.4756,301.7119,301.8533,9386.0
2021-09-27 11:10:00,320.05,320.05,319.01,319.02,6742.0,301.759,301.759,300.7784,300.7879,6742.0
2021-09-27 11:20:00,319.01,319.24,318.14,318.44,8188.0,300.7784,300.9953,299.9582,300.241,8188.0
2021-09-27 11:30:00,318.52,319.1,318.44,318.81,15751.0,300.3164,300.8633,300.241,300.5899,15751.0
2021-09-27 11:40:00,318.66,318.76,318.28,318.5,12063.0,300.4484,300.5427,300.0902,300.2976,12063.0
2021-09-27 11:50:00,318.54,318.69,318.38,318.69,5897.0,300.3353,300.4767,300.1844,300.4767,5897.0
2021-09-27 12:00:00,318.69,318.95,318.21,318.95,6462.0,300.4767,300.7219,300.0242,300.7219,6462.0
2021-09-27 12:10:00,319.05,319.13,318.62,319.04,7684.0,300.8162,300.8916,300.4107,300.8067,7684.0
2021-09-27 12:20:00,319.0,319.04,318.71,318.99,14984.0,300.769,300.8067,300.4956,300.7596,14984.0
2021-09-27 12:30:00,319.05,319.05,318.5,318.5,5235.0,300.8162,300.8162,300.2976,300.2976,5235.0
2021-09-27 12:40:00,318.55,318.81,318.21,318.26,11575.0,300.3447,300.5899,300.0242,300.0713,11575.0
2021-09-27 12:50:00,318.23,318.58,318.02,318.58,11048.0,300.043,300.373,299.845,300.373,11048.0
2021-09-27 13:00:00,318.6,318.86,318.6,318.83,2359.0,300.3919,300.637,300.3919,300.6087,2359.0
2021-09-27 13:10:00,318.86,319.1,318.67,319.1,6570.0,300.637,300.8633,300.4579,300.8633,6570.0
2021-09-27 13:20:00,319.05,319.16,318.98,318.98,3998.0,300.8162,300.9199,300.7502,300.7502,3998.0
2021-09-27 13:30:00,319.05,319.08,318.76,318.96,4220.0,300.8162,300.8444,300.5427,300.7313,4220.0
2021-09-27 13:40:00,318.81,319.22,318.77,319.22,3341.0,300.5899,300.9764,300.5522,300.9764,3341.0
2021-09-27 13:50:00,319.17,319.47,319.17,319.45,6826.0,300.9293,301.2121,300.9293,301.1933,6826.0
2021-09-27 14:00:00,319.61,319.67,319.46,319.65,4245.0,301.3441,301.4007,301.2027,301.3819,4245.0
2021-09-27 14:10:00,319.73,319.79,319.31,319.6,6690.0,301.4573,301.5139,301.0613,301.3347,6690.0
2021-09-27 14:20:00,319.63,319.68,319.47,319.64,5958.0,301.363,301.4101,301.2121,301.3724,5958.0
2021-09-27 14:30:00,319.8,319.81,319.39,319.46,6371.0,301.5233,301.5327,301.1367,301.2027,6371.0
2021-09-27 14:40:00,319.45,319.87,319.39,319.65,5997.0,301.1933,301.5893,301.1367,301.3819,5997.0
2021-09-27 14:50:00,319.74,319.74,319.31,319.38,5639.0,301.4667,301.4667,301.0613,301.1273,5639.0
2021-09-27 15:00:00,319.31,319.51,319.18,319.47,5642.0,301.0613,301.2499,300.9387,301.2121,5642.0
2021-09-27 15:10:00,319.53,319.89,319.43,319.85,8080.0,301.2687,301.6081,301.1744,301.5704,8080.0
2021-09-27 15:20:00,319.78,319.87,319.47,319.66,5198.0,301.5044,301.5893,301.2121,301.3913,5198.0
2021-09-27 15:30:00,319.63,319.82,319.52,319.65,10090.0,301.363,301.5421,301.2593,301.3819,10090.0
2021-09-27 15:40:00,319.69,319.81,319.3,319.48,17964.0,301.4196,301.5327,301.0519,301.2216,17964.0
2021-09-27 15:50:00,319.51,319.51,318.54,318.78,53581.0,301.2499,301.2499,300.3353,300.5616,53581.0
2021-09-28 09:30:00,316.95,317.96,316.52,317.96,25302.0,298.8362,299.7884,298.4307,299.7884,25302.0
2021-09-28 09:40:00,317.95,317.95,316.02,316.02,12810.0,299.779,299.779,297.9593,297.9593,12810.0
2021-09-28 09:50:00,315.8,315.8,314.56,315.31,11368.0,297.7519,297.7519,296.5828,297.2899,11368.0
2021-09-28 10:00:00,314.98,314.98,312.73,313.16,15023.0,296.9788,296.9788,294.8573,295.2628,15023.0
2021-09-28 10:10:00,313.09,313.57,311.79,312.03,25958.0,295.1968,295.6493,293.9711,294.1973,25958.0
2021-09-28 10:20:00,311.93,312.79,311.63,312.79,9442.0,294.1031,294.9139,293.8202,294.9139,9442.0
2021-09-28 10:30:00,312.67,313.51,312.13,313.51,11290.0,294.8008,295.5928,294.2916,295.5928,11290.0
2021-09-28 10:40:00,313.09,313.24,312.04,312.43,6023.0,295.1968,295.3382,294.2068,294.5745,6023.0
2021-09-28 10:50:00,312.12,312.45,311.59,312.45,13981.0,294.2822,294.5933,293.7825,294.5933,13981.0
2021-09-28 11:00:00,312.6,312.67,311.39,311.4,8609.0,294.7348,294.8008,293.5939,293.6034,8609.0
2021-09-28 11:10:00,311.4,311.61,310.5,310.77,11375.0,293.6034,293.8014,292.7548,293.0094,11375.0
2021-09-28 11:20:00,310.89,311.28,310.2,310.48,17604.0,293.1225,293.4902,292.4719,292.7359,17604.0
2021-09-28 11:30:00,310.48,310.63,310.07,310.36,20067.0,292.7359,292.8774,292.3494,292.6228,20067.0
2021-09-28 11:40:00,310.3,310.32,309.53,309.76,13308.0,292.5662,292.5851,291.8402,292.0571,13308.0
2021-09-28 11:50:00,309.9,310.68,309.63,310.32,15678.0,292.1891,292.9245,291.9345,292.5851,15678.0
2021-09-28 12:00:00,310.49,310.49,309.57,310.27,8556.0,292.7454,292.7454,291.8779,292.5379,8556.0
2021-09-28 12:10:00,310.14,310.94,310.1,310.32,8313.0,292.4154,293.1696,292.3776,292.5851,8313.0
2021-09-28 12:20:00,310.34,310.68,310.07,310.38,6228.0,292.6039,292.9245,292.3494,292.6416,6228.0
2021-09-28 12:30:00,310.2,310.2,309.35,309.66,11181.0,292.4719,292.4719,291.6705,291.9628,11181.0
2021-09-28 12:40:00,309.67,309.8,308.86,309.32,14413.0,291.9722,292.0948,291.2085,291.6422,14413.0
2021-09-28 12:50:00,309.29,309.5,308.74,308.97,10377.0,291.6139,291.8119,291.0954,291.3122,10377.0
2021-09-28 13:00:00,308.89,309.04,308.67,308.68,12350.0,291.2368,291.3782,291.0294,291.0388,12350.0
2021-09-28 13:10:00,308.63,308.83,308.36,308.74,11684.0,290.9917,291.1802,290.7371,291.0954,11684.0
2021-09-28 13:20:00,308.74,309.33,308.67,308.77,20482.0,291.0954,291.6517,291.0294,291.1237,20482.0
2021-09-28 13:30:00,308.67,309.25,308.44,309.11,10534.0,291.0294,291.5762,290.8125,291.4442,10534.0
2021-09-28 13:40:00,309.17,309.21,308.67,308.98,10736.0,291.5008,291.5385,291.0294,291.3217,10736.0
2021-09-28 13:50:00,308.98,308.99,308.56,308.69,7529.0,291.3217,291.3311,290.9257,291.0482,7529.0
2021-09-28 14:00:00,308.78,308.97,308.57,308.65,8040.0,291.1331,291.3122,290.9351,291.0105,8040.0
2021-09-28 14:10:00,308.54,309.17,308.0,309.17,11281.0,290.9068,291.5008,290.3977,291.5008,11281.0
2021-09-28 14:20:00,309.17,309.92,309.17,309.84,7976.0,291.5008,292.2079,291.5008,292.1325,7976.0
2021-09-28 14:30:00,309.81,310.06,309.35,309.69,8652.0,292.1042,292.3399,291.6705,291.9911,8652.0
2021-09-28 14:40:00,309.77,310.84,309.7,310.49,6365.0,292.0665,293.0754,292.0005,292.7454,6365.0
2021-09-28 14:50:00,310.69,310.94,310.19,310.7,7931.0,292.9339,293.1696,292.4625,292.9434,7931.0
2021-09-28 15:00:00,310.51,311.22,310.36,311.05,38965.0,292.7642,293.4336,292.6228,293.2734,38965.0
2021-09-28 15:10:00,311.14,311.73,310.98,311.3,13617.0,293.3582,293.9145,293.2074,293.5091,13617.0
2021-09-28 15:20:00,311.19,311.61,310.38,310.46,10026.0,293.4054,293.8014,292.6416,292.7171,10026.0
2021-09-28 15:30:00,310.46,310.74,310.14,310.31,15573.0,292.7171,292.9811,292.4154,292.5756,15573.0
2021-09-28 15:40:00,310.21,310.85,309.61,309.61,27874.0,292.4814,293.0848,291.9157,291.9157,27874.0
2021-09-28 15:50:00,309.26,310.04,309.1,309.6,67278.0,291.5857,292.3211,291.4348,291.9062,67278.0
2021-09-29 09:30:00,310.24,310.93,308.58,308.92,29849.0,292.5096,293.1602,290.9445,291.2651,29849.0
2021-09-29 09:40:00,309.06,309.09,307.48,308.28,15795.0,291.3971,291.4254,289.9074,290.6617,15795.0
2021-09-29 09:50:00,308.32,309.71,308.26,308.92,10771.0,290.6994,292.0099,290.6428,291.2651,10771.0
2021-09-29 10:00:00,309.2,310.03,308.68,310.03,15487.0,291.5291,292.3116,291.0388,292.3116,15487.0
2021-09-29 10:10:00,310.19,310.6,309.55,310.57,8127.0,292.4625,292.8491,291.8591,292.8208,8127.0
2021-09-29 10:20:00,310.64,310.9,309.7,309.7,14453.0,292.8868,293.1319,292.0005,292.0005,14453.0
2021-09-29 10:30:00,309.66,310.02,309.34,309.52,18470.0,291.9628,292.3022,291.6611,291.8308,18470.0
2021-09-29 10:40:00,309.66,309.91,309.22,309.43,21571.0,291.9628,292.1985,291.5479,291.7459,21571.0
2021-09-29 10:50:00,309.51,309.87,309.36,309.67,17556.0,291.8214,292.1608,291.6799,291.9722,17556.0
2021-09-29 11:00:00,309.77,309.8,308.99,309.49,7395.0,292.0665,292.0948,291.3311,291.8025,7395.0
2021-09-29 11:10:00,309.47,309.47,309.01,309.01,5710.0,291.7837,291.7837,291.3499,291.3499,5710.0
2021-09-29 11:20:00,309.0,309.15,308.61,308.61,11555.0,291.3405,291.4819,290.9728,290.9728,11555.0
2021-09-29 11:30:00,308.7,309.37,308.54,308.56,8529.0,291.0577,291.6894,290.9068,290.9257,8529.0
2021-09-29 11:40:00,308.29,308.49,307.61,307.67,12952.0,290.6711,290.8597,290.03,290.0865,12952.0
2021-09-29 11:50:00,307.8,308.12,306.92,307.58,27404.0,290.2091,290.5108,289.3794,290.0017,27404.0
2021-09-29 12:00:00,307.4,307.66,306.72,307.03,12277.0,289.832,290.0771,289.1908,289.4831,12277.0
2021-09-29 12:10:00,306.89,306.89,305.72,306.03,29145.0,289.3511,289.3511,288.248,288.5403,29145.0
2021-09-29 12:20:00,305.98,306.2,305.79,306.13,7108.0,288.4931,288.7005,288.314,288.6345,7108.0
2021-09-29 12:30:00,306.04,306.62,305.87,306.17,19512.0,288.5497,289.0965,288.3894,288.6723,19512.0
2021-09-29 12:40:00,306.11,306.3,305.75,306.01,10300.0,288.6157,288.7948,288.2763,288.5214,10300.0
2021-09-29 12:50:00,305.98,306.13,305.49,305.75,10959.0,288.4931,288.6345,288.0311,288.2763,10959.0
2021-09-29 13:00:00,305.79,306.25,305.71,306.17,8032.0,288.314,288.7477,288.2385,288.6723,8032.0
2021-09-29 13:10:00,306.17,306.79,305.98,306.66,16619.0,288.6723,289.2568,288.4931,289.1342,16619.0
2021-09-29 13:20:00,306.69,307.08,306.49,306.49,8902.0,289.1625,289.5302,288.974,288.974,8902.0
2021-09-29 13:30:00,306.57,306.58,306.2,306.43,4557.0,289.0494,289.0588,288.7005,288.9174,4557.0
2021-09-29 13:40:00,306.5,306.79,306.26,306.26,7345.0,288.9834,289.2568,288.7571,288.7571,7345.0
2021-09-29 13:50:00,306.1,306.84,306.1,306.61,15061.0,288.6063,289.304,288.6063,289.0871,15061.0
2021-09-29 14:00:00,306.64,307.35,306.52,307.35,5328.0,289.1154,289.7848,289.0022,289.7848,5328.0
2021-09-29 14:10:00,307.55,307.71,307.28,307.4,8239.0,289.9734,290.1242,289.7188,289.832,8239.0
2021-09-29 14:20:00,307.49,307.49,307.15,307.34,6494.0,289.9168,289.9168,289.5962,289.7754,6494.0
2021-09-29 14:30:00,307.4,307.5,307.16,307.33,6192.0,289.832,289.9262,289.6057,289.766,6192.0
2021-09-29 14:40:00,307.26,308.17,307.26,307.71,9605.0,289.7,290.5579,289.7,290.1242,9605.0
2021-09-29 14:50:00,307.79,308.19,307.76,307.87,5690.0,290.1997,290.5768,290.1714,290.2751,5690.0
2021-09-29 15:00:00,307.76,307.95,307.31,307.71,9750.0,290.1714,290.3505,289.7471,290.1242,9750.0
2021-09-29 15:10:00,307.79,307.79,307.43,307.6,6267.0,290.1997,290.1997,289.8602,290.0205,6267.0
2021-09-29 15:20:00,307.48,307.79,307.12,307.6,6180.0,289.9074,290.1997,289.568,290.0205,6180.0
2021-09-29 15:30:00,307.36,307.56,307.2,307.27,11276.0,289.7942,289.9828,289.6434,289.7094,11276.0
2021-09-29 15:40:00,307.18,307.23,306.75,307.23,15163.0,289.6245,289.6717,289.2191,289.6717,15163.0
2021-09-29 15:50:00,307.08,307.08,306.26,306.36,52612.0,289.5302,289.5302,288.7571,288.8514,52612.0
2021-09-30 09:30:00,307.93,308.38,306.03,306.16,28872.0,290.3317,290.7559,288.5403,288.6628,28872.0
2021-09-30 09:40:00,306.06,306.65,305.49,305.93,15898.0,288.5685,289.1248,288.0311,288.446,15898.0
2021-09-30 09:50:00,305.88,306.5,305.4,305.66,17954.0,288.3988,288.9834,287.9463,288.1914,17954.0
2021-09-30 10:00:00,305.78,306.14,305.31,305.9,25563.0,288.3045,288.644,287.8614,288.4177,25563.0
2021-09-30 10:10:00,306.12,306.41,304.71,305.15,24378.0,288.6251,288.8985,287.2957,287.7105,24378.0
2021-09-30 10:20:00,305.44,305.6,304.6,305.44,12671.0,287.984,288.1348,287.192,287.984,12671.0
2021-09-30 10:30:00,305.44,305.62,304.53,304.61,26261.0,287.984,288.1537,287.126,287.2014,26261.0
2021-09-30 10:40:00,304.6,304.72,303.88,304.23,15575.0,287.192,287.3051,286.5131,286.8431,15575.0
2021-09-30 10:50:00,304.15,304.32,303.37,303.68,17896.0,286.7677,286.928,286.0323,286.3246,17896.0
2021-09-30 11:00:00,303.7,304.24,303.34,304.09,15543.0,286.3434,286.8526,286.004,286.7111,15543.0
2021-09-30 11:10:00,304.16,304.25,303.61,303.61,8100.0,286.7771,286.862,286.2586,286.2586,8100.0
2021-09-30 11:20:00,303.59,303.59,302.84,303.11,8168.0,286.2397,286.2397,285.5326,285.7871,8168.0
2021-09-30 11:30:00,303.23,303.34,302.63,302.97,11315.0,285.9003,286.004,285.3346,285.6551,11315.0
2021-09-30 11:40:00,302.77,302.77,301.79,302.0,18402.0,285.4666,285.4666,284.5426,284.7406,18402.0
2021-09-30 11:50:00,301.94,303.48,301.84,303.48,14211.0,284.684,286.136,284.5897,286.136,14211.0
2021-09-30 12:00:00,303.3,303.3,302.18,302.18,17145.0,285.9663,285.9663,284.9103,284.9103,17145.0
2021-09-30 12:10:00,302.14,302.28,301.58,301.97,13680.0,284.8726,285.0046,284.3446,284.7123,13680.0
2021-09-30 12:20:00,302.07,302.51,301.79,301.79,12536.0,284.8066,285.2214,284.5426,284.5426,12536.0
2021-09-30 12:30:00,301.52,302.25,301.39,302.13,7899.0,284.288,284.9763,284.1654,284.8631,7899.0
2021-09-30 12:40:00,302.09,302.15,301.52,301.99,7655.0,284.8254,284.882,284.288,284.7311,7655.0
2021-09-30 12:50:00,302.01,302.12,301.44,301.75,12045.0,284.75,284.8537,284.2126,284.5049,12045.0
2021-09-30 13:00:00,301.62,302.26,301.56,302.25,10447.0,284.3823,284.9857,284.3257,284.9763,10447.0
2021-09-30 13:10:00,302.06,302.25,301.73,302.0,11793.0,284.7971,284.9763,284.486,284.7406,11793.0
2021-09-30 13:20:00,302.09,302.21,301.03,301.31,15799.0,284.8254,284.9386,283.826,284.09,15799.0
2021-09-30 13:30:00,301.25,301.74,301.06,301.57,12162.0,284.0334,284.4954,283.8543,284.3351,12162.0
2021-09-30 13:40:00,301.56,301.7,300.96,301.1,7012.0,284.3257,284.4577,283.76,283.892,7012.0
2021-09-30 13:50:00,301.23,301.95,301.17,301.95,9197.0,284.0146,284.6934,283.958,284.6934,9197.0
2021-09-30 14:00:00,301.85,302.63,301.65,302.53,14243.0,284.5991,285.3346,284.4106,285.2403,14243.0
2021-09-30 14:10:00,302.51,302.73,302.26,302.46,13269.0,285.2214,285.4288,284.9857,285.1743,13269.0
2021-09-30 14:20:00,302.55,303.05,302.25,303.05,9966.0,285.2591,285.7306,284.9763,285.7306,9966.0
2021-09-30 14:30:00,302.99,303.46,302.92,303.07,27896.0,285.674,286.1171,285.608,285.7494,27896.0
2021-09-30 14:40:00,303.09,303.93,303.04,303.4,14620.0,285.7683,286.5603,285.7211,286.0606,14620.0
2021-09-30 14:50:00,303.52,303.79,303.24,303.24,23723.0,286.1737,286.4283,285.9097,285.9097,23723.0
2021-09-30 15:00:00,303.28,303.31,302.5,302.87,15568.0,285.9474,285.9757,285.212,285.5608,15568.0
2021-09-30 15:10:00,302.92,303.62,302.89,303.02,18332.0,285.608,286.268,285.5797,285.7023,18332.0
2021-09-30 15:20:00,303.0,303.11,302.1,302.37,19227.0,285.6834,285.7871,284.8349,285.0894,19227.0
2021-09-30 15:30:00,302.13,302.91,301.87,301.89,33653.0,284.8631,285.5986,284.618,284.6369,33653.0
2021-09-30 15:40:00,301.94,302.22,301.08,301.09,46563.0,284.684,284.948,283.8731,283.8826,46563.0
2021-09-30 15:50:00,301.25,301.35,299.76,299.84,155679.0,284.0334,284.1277,282.6286,282.704,155679.0
2021-10-01 09:30:00,303.48,305.6,301.67,305.21,62698.0,286.136,288.1348,284.4294,287.7671,62698.0
2021-10-01 09:40:00,305.19,305.72,303.8,304.51,41869.0,287.7483,288.248,286.4377,287.1071,41869.0
2021-10-01 09:50:00,304.43,306.09,304.33,305.71,19053.0,287.0317,288.5968,286.9374,288.2385,19053.0
2021-10-01 10:00:00,305.87,307.6,305.52,306.19,96549.0,288.3894,290.0205,288.0594,288.6911,96549.0
2021-10-01 10:10:00,305.86,306.79,304.89,305.34,19579.0,288.38,289.2568,287.4654,287.8897,19579.0
2021-10-01 10:20:00,305.25,306.09,304.81,305.56,24266.0,287.8048,288.5968,287.39,288.0971,24266.0
2021-10-01 10:30:00,305.72,305.77,304.85,305.37,14405.0,288.248,288.2951,287.4277,287.918,14405.0
2021-10-01 10:40:00,305.15,305.77,304.35,305.39,18125.0,287.7105,288.2951,286.9563,287.9368,18125.0
2021-10-01 10:50:00,305.35,307.01,305.26,306.74,26503.0,287.8991,289.4642,287.8143,289.2097,26503.0
2021-10-01 11:00:00,306.72,307.0,305.5,305.55,13574.0,289.1908,289.4548,288.0405,288.0877,13574.0
2021-10-01 11:10:00,305.5,307.4,305.5,306.84,8939.0,288.0405,289.832,288.0405,289.304,8939.0
2021-10-01 11:20:00,306.94,307.32,306.29,306.4,16758.0,289.3982,289.7565,288.7854,288.8891,16758.0
2021-10-01 11:30:00,306.46,307.62,306.35,307.47,11620.0,288.9457,290.0394,288.842,289.898,11620.0
2021-10-01 11:40:00,307.24,308.56,307.22,308.18,18330.0,289.6811,290.9257,289.6622,290.5674,18330.0
2021-10-01 11:50:00,308.18,308.18,307.74,308.18,20461.0,290.5674,290.5674,290.1525,290.5674,20461.0
2021-10-01 12:00:00,308.1,308.29,307.64,308.07,8685.0,290.492,290.6711,290.0582,290.4637,8685.0
2021-10-01 12:10:00,307.98,308.35,307.4,307.88,10686.0,290.3788,290.7277,289.832,290.2845,10686.0
2021-10-01 12:20:00,307.97,308.4,307.84,308.13,11633.0,290.3694,290.7748,290.2468,290.5202,11633.0
2021-10-01 12:30:00,308.12,308.39,307.89,307.89,14042.0,290.5108,290.7654,290.294,290.294,14042.0
2021-10-01 12:40:00,307.99,308.65,307.99,308.43,12927.0,290.3882,291.0105,290.3882,290.8031,12927.0
2021-10-01 12:50:00,308.4,308.57,307.78,308.17,12575.0,290.7748,290.9351,290.1902,290.5579,12575.0
2021-10-01 13:00:00,307.95,308.65,307.83,308.6,6210.0,290.3505,291.0105,290.2374,290.9634,6210.0
2021-10-01 13:10:00,308.76,308.9,308.5,308.72,14237.0,291.1142,291.2462,290.8691,291.0765,14237.0
2021-10-01 13:20:00,308.63,309.56,308.6,309.51,14856.0,290.9917,291.8685,290.9634,291.8214,14856.0
2021-10-01 13:30:00,309.52,310.0,309.47,309.88,17980.0,291.8308,292.2834,291.7837,292.1702,17980.0
2021-10-01 13:40:00,309.83,310.19,309.48,310.18,12785.0,292.1231,292.4625,291.7931,292.4531,12785.0
2021-10-01 13:50:00,310.12,310.33,309.89,309.92,9487.0,292.3965,292.5945,292.1797,292.2079,9487.0
2021-10-01 14:00:00,310.08,310.72,309.91,310.62,8995.0,292.3588,292.9622,292.1985,292.8679,8995.0
2021-10-01 14:10:00,310.68,310.97,310.68,310.81,8211.0,292.9245,293.1979,292.9245,293.0471,8211.0
2021-10-01 14:20:00,310.84,311.0,310.73,310.94,7036.0,293.0754,293.2262,292.9716,293.1696,7036.0
2021-10-01 14:30:00,310.84,311.0,310.56,310.74,6276.0,293.0754,293.2262,292.8114,292.9811,6276.0
2021-10-01 14:40:00,310.67,310.93,310.44,310.92,9317.0,292.9151,293.1602,292.6982,293.1508,9317.0
2021-10-01 14:50:00,310.93,311.29,310.69,311.22,10533.0,293.1602,293.4996,292.9339,293.4336,10533.0
2021-10-01 15:00:00,311.22,311.73,311.17,311.7,16657.0,293.4336,293.9145,293.3865,293.8862,16657.0
2021-10-01 15:10:00,311.64,312.27,311.36,311.66,14701.0,293.8296,294.4236,293.5656,293.8485,14701.0
2021-10-01 15:20:00,311.71,311.98,311.3,311.31,22225.0,293.8956,294.1502,293.5091,293.5185,22225.0
2021-10-01 15:30:00,311.3,311.47,310.96,310.99,17662.0,293.5091,293.6694,293.1885,293.2168,17662.0
2021-10-01 15:40:00,311.04,311.19,310.54,310.7,22661.0,293.2639,293.4054,292.7925,292.9434,22661.0
2021-10-01 15:50:00,310.84,311.66,310.41,310.78,86020.0,293.0754,293.8485,292.6699,293.0188,86020.0
2021-10-04 09:30:00,308.95,311.16,308.95,309.6,35576.0,291.2934,293.3771,291.2934,291.9062,35576.0
2021-10-04 09:40:00,309.48,309.93,308.84,309.39,16493.0,291.7931,292.2174,291.1897,291.7082,16493.0
2021-10-04 09:50:00,309.49,310.18,308.96,309.86,18154.0,291.8025,292.4531,291.3028,292.1514,18154.0
2021-10-04 10:00:00,309.53,310.26,308.56,309.08,18032.0,291.8402,292.5285,290.9257,291.4159,18032.0
2021-10-04 10:10:00,308.98,309.37,308.02,308.03,10488.0,291.3217,291.6894,290.4165,290.426,10488.0
2021-10-04 10:20:00,308.1,308.11,306.59,306.59,45984.0,290.492,290.5014,289.0682,289.0682,45984.0
2021-10-04 10:30:00,306.58,306.59,304.91,305.25,27731.0,289.0588,289.0682,287.4843,287.8048,27731.0
2021-10-04 10:40:00,305.35,305.46,304.29,304.39,23868.0,287.8991,288.0028,286.8997,286.994,23868.0
2021-10-04 10:50:00,304.38,304.5,303.59,304.0,20290.0,286.9845,287.0977,286.2397,286.6263,20290.0
2021-10-04 11:00:00,303.9,304.43,303.17,304.33,18887.0,286.532,287.0317,285.8437,286.9374,18887.0
2021-10-04 11:10:00,304.35,305.32,303.95,304.94,21073.0,286.9563,287.8708,286.5791,287.5125,21073.0
2021-10-04 11:20:00,304.88,305.05,303.93,304.26,17196.0,287.456,287.6163,286.5603,286.8714,17196.0
2021-10-04 11:30:00,304.43,304.43,302.3,302.3,16825.0,287.0317,287.0317,285.0234,285.0234,16825.0
2021-10-04 11:40:00,302.49,303.81,302.45,303.67,21459.0,285.2026,286.4471,285.1649,286.3151,21459.0
2021-10-04 11:50:00,303.66,305.18,303.48,304.82,9711.0,286.3057,287.7388,286.136,287.3994,9711.0
2021-10-04 12:00:00,304.57,305.05,304.38,304.91,6948.0,287.1637,287.6163,286.9845,287.4843,6948.0
2021-10-04 12:10:00,305.16,305.16,304.38,304.59,9701.0,287.72,287.72,286.9845,287.1825,9701.0
2021-10-04 12:20:00,304.51,304.59,303.98,304.15,8137.0,287.1071,287.1825,286.6074,286.7677,8137.0
2021-10-04 12:30:00,304.14,304.43,304.08,304.21,5112.0,286.7583,287.0317,286.7017,286.8243,5112.0
2021-10-04 12:40:00,304.22,304.41,303.86,304.41,6624.0,286.8337,287.0128,286.4943,287.0128,6624.0
2021-10-04 12:50:00,304.33,304.58,303.8,304.43,5791.0,286.9374,287.1731,286.4377,287.0317,5791.0
2021-10-04 13:00:00,304.19,304.75,303.79,304.51,10260.0,286.8054,287.3334,286.4283,287.1071,10260.0
2021-10-04 13:10:00,304.47,305.07,304.47,304.92,8756.0,287.0694,287.6351,287.0694,287.4937,8756.0
2021-10-04 13:20:00,304.83,305.23,304.46,304.46,10047.0,287.4088,287.786,287.06,287.06,10047.0
2021-10-04 13:30:00,304.68,305.05,304.57,304.63,7244.0,287.2674,287.6163,287.1637,287.2203,7244.0
2021-10-04 13:40:00,304.75,305.26,304.4,305.05,7906.0,287.3334,287.8143,287.0034,287.6163,7906.0
2021-10-04 13:50:00,305.11,305.73,305.03,305.73,24590.0,287.6728,288.2574,287.5974,288.2574,24590.0
2021-10-04 14:00:00,305.59,305.99,305.49,305.56,14775.0,288.1254,288.5025,288.0311,288.0971,14775.0
2021-10-04 14:10:00,305.63,305.64,304.97,305.45,7531.0,288.1631,288.1725,287.5408,287.9934,7531.0
2021-10-04 14:20:00,305.55,305.98,305.45,305.69,10630.0,288.0877,288.4931,287.9934,288.2197,10630.0
2021-10-04 14:30:00,305.87,306.31,305.38,306.24,15155.0,288.3894,288.8042,287.9274,288.7383,15155.0
2021-10-04 14:40:00,306.11,306.47,305.94,306.4,10234.0,288.6157,288.9551,288.4554,288.8891,10234.0
2021-10-04 14:50:00,306.49,306.49,305.97,306.22,8328.0,288.974,288.974,288.4837,288.7194,8328.0
2021-10-04 15:00:00,306.26,306.69,306.17,306.35,10402.0,288.7571,289.1625,288.6723,288.842,10402.0
2021-10-04 15:10:00,306.25,306.95,306.07,306.35,21105.0,288.7477,289.4077,288.578,288.842,21105.0
2021-10-04 15:20:00,306.33,306.37,305.71,305.8,18292.0,288.8231,288.8608,288.2385,288.3234,18292.0
2021-10-04 15:30:00,305.9,306.39,305.75,305.75,72471.0,288.4177,288.8797,288.2763,288.2763,72471.0
2021-10-04 15:40:00,305.87,306.94,305.81,306.21,24896.0,288.3894,289.3982,288.3328,288.71,24896.0
2021-10-04 15:50:00,306.07,306.65,305.63,306.18,68422.0,288.578,289.1248,288.1631,288.6817,68422.0
2021-10-05 09:30:00,309.92,309.92,307.55,309.05,48182.0,292.2079,292.2079,289.9734,291.3877,48182.0
2021-10-05 09:40:00,308.77,309.75,308.17,309.12,19931.0,291.1237,292.0477,290.5579,291.4537,19931.0
2021-10-05 09:50:00,309.2,309.62,308.88,309.11,14133.0,291.5291,291.9251,291.2274,291.4442,14133.0
2021-10-05 10:00:00,309.22,311.0,309.22,310.87,28918.0,291.5479,293.2262,291.5479,293.1036,28918.0
2021-10-05 10:10:00,311.03,312.27,310.41,310.41,20880.0,293.2545,294.4236,292.6699,292.6699,20880.0
2021-10-05 10:20:00,310.18,311.33,310.01,311.23,18812.0,292.4531,293.5374,292.2928,293.4431,18812.0
2021-10-05 10:30:00,311.36,311.83,311.33,311.58,21025.0,293.5656,294.0088,293.5374,293.7731,21025.0
2021-10-05 10:40:00,311.73,313.74,311.6,313.37,43556.0,293.9145,295.8096,293.7919,295.4608,43556.0
2021-10-05 10:50:00,313.31,314.24,313.31,314.16,18656.0,295.4042,296.281,295.4042,296.2056,18656.0
2021-10-05 11:00:00,314.07,314.49,313.79,314.11,13366.0,296.1208,296.5168,295.8568,296.1585,13366.0
2021-10-05 11:10:00,314.17,315.2,313.98,314.89,29485.0,296.215,297.1862,296.0359,296.8939,29485.0
2021-10-05 11:20:00,314.79,314.87,314.2,314.4,15217.0,296.7996,296.875,296.2433,296.4319,15217.0
2021-10-05 11:30:00,314.41,314.79,314.0,314.27,10392.0,296.4413,296.7996,296.0548,296.3093,10392.0
2021-10-05 11:40:00,314.19,314.19,313.47,313.53,12838.0,296.2339,296.2339,295.5551,295.6116,12838.0
2021-10-05 11:50:00,313.41,313.96,313.39,313.6,16900.0,295.4985,296.017,295.4796,295.6776,16900.0
2021-10-05 12:00:00,313.61,314.19,313.6,314.18,14862.0,295.6871,296.2339,295.6776,296.2245,14862.0
2021-10-05 12:10:00,314.23,314.64,314.19,314.44,14904.0,296.2716,296.6582,296.2339,296.4696,14904.0
2021-10-05 12:20:00,314.52,314.88,314.21,314.63,14047.0,296.545,296.8845,296.2528,296.6488,14047.0
2021-10-05 12:30:00,314.54,314.82,314.34,314.34,14894.0,296.5639,296.8279,296.3753,296.3753,14894.0
2021-10-05 12:40:00,314.41,315.14,314.23,315.13,14715.0,296.4413,297.1296,296.2716,297.1202,14715.0
2021-10-05 12:50:00,315.03,315.17,314.65,314.93,12110.0,297.0259,297.1579,296.6676,296.9316,12110.0
2021-10-05 13:00:00,314.94,315.55,314.94,315.43,17403.0,296.941,297.5162,296.941,297.403,17403.0
2021-10-05 13:10:00,315.55,315.9,315.43,315.9,15961.0,297.5162,297.8462,297.403,297.8462,15961.0
2021-10-05 13:20:00,315.8,315.91,315.16,315.21,12632.0,297.7519,297.8556,297.1485,297.1956,12632.0
2021-10-05 13:30:00,315.3,315.52,314.84,315.48,13628.0,297.2805,297.4879,296.8468,297.4502,13628.0
2021-10-05 13:40:00,315.58,315.91,315.54,315.91,13536.0,297.5445,297.8556,297.5068,297.8556,13536.0
2021-10-05 13:50:00,315.92,316.24,315.49,315.79,12808.0,297.865,298.1667,297.4596,297.7425,12808.0
2021-10-05 14:00:00,315.86,316.01,314.65,315.05,18697.0,297.8085,297.9499,296.6676,297.0448,18697.0
2021-10-05 14:10:00,315.17,315.42,314.83,314.97,13413.0,297.1579,297.3936,296.8373,296.9693,13413.0
2021-10-05 14:20:00,314.97,315.15,314.53,315.06,13343.0,296.9693,297.139,296.5545,297.0542,13343.0
2021-10-05 14:30:00,315.15,315.34,314.86,315.19,11095.0,297.139,297.3182,296.8656,297.1768,11095.0
2021-10-05 14:40:00,315.17,315.33,314.95,315.12,11113.0,297.1579,297.3088,296.9505,297.1108,11113.0
2021-10-05 14:50:00,315.22,315.43,314.76,314.87,12208.0,297.205,297.403,296.7713,296.875,12208.0
2021-10-05 15:00:00,314.79,315.13,314.72,314.78,11322.0,296.7996,297.1202,296.7336,296.7902,11322.0
2021-10-05 15:10:00,314.93,315.02,314.42,314.58,11757.0,296.9316,297.0165,296.4508,296.6016,11757.0
2021-10-05 15:20:00,314.52,314.62,314.06,314.23,15103.0,296.545,296.6393,296.1113,296.2716,15103.0
2021-10-05 15:30:00,314.21,314.45,313.95,314.03,25017.0,296.2528,296.479,296.0076,296.083,25017.0
2021-10-05 15:40:00,313.94,314.07,313.22,313.63,34042.0,295.9982,296.1208,295.3193,295.7059,34042.0
2021-10-05 15:50:00,313.71,313.85,312.96,313.18,150809.0,295.7813,295.9133,295.0742,295.2816,150809.0
2021-10-06 09:30:00,307.05,309.96,306.82,308.93,46933.0,289.502,292.2457,289.2851,291.2745,46933.0
2021-10-06 09:40:00,308.92,310.16,308.92,309.47,20242.0,291.2651,292.4342,291.2651,291.7837,20242.0
2021-10-06 09:50:00,309.44,310.22,308.94,310.04,18896.0,291.7554,292.4908,291.2839,292.3211,18896.0
2021-10-06 10:00:00,309.88,310.73,309.2,310.73,16772.0,292.1702,292.9716,291.5291,292.9716,16772.0
2021-10-06 10:10:00,310.71,311.22,310.11,310.65,21051.0,292.9528,293.4336,292.3871,292.8962,21051.0
2021-10-06 10:20:00,310.68,312.05,310.59,311.1,7788.0,292.9245,294.2162,292.8396,293.3205,7788.0
2021-10-06 10:30:00,311.16,311.88,310.69,311.33,8134.0,293.3771,294.0559,292.9339,293.5374,8134.0
2021-10-06 10:40:00,311.35,311.7,310.94,311.23,18454.0,293.5562,293.8862,293.1696,293.4431,18454.0
2021-10-06 10:50:00,311.32,311.46,310.71,311.39,7955.0,293.5279,293.6599,292.9528,293.5939,7955.0
2021-10-06 11:00:00,311.24,311.66,310.96,311.26,13206.0,293.4525,293.8485,293.1885,293.4714,13206.0
2021-10-06 11:10:00,311.11,311.3,310.51,310.96,6642.0,293.3299,293.5091,292.7642,293.1885,6642.0
2021-10-06 11:20:00,311.16,311.17,310.22,310.37,8132.0,293.3771,293.3865,292.4908,292.6322,8132.0
2021-10-06 11:30:00,310.18,310.77,310.12,310.77,13039.0,292.4531,293.0094,292.3965,293.0094,13039.0
2021-10-06 11:40:00,310.9,311.14,310.55,310.97,11339.0,293.1319,293.3582,292.8019,293.1979,11339.0
2021-10-06 11:50:00,311.14,312.11,311.14,312.03,8992.0,293.3582,294.2728,293.3582,294.1973,8992.0
2021-10-06 12:00:00,312.08,312.08,311.31,311.31,13610.0,294.2445,294.2445,293.5185,293.5185,13610.0
2021-10-06 12:10:00,311.3,311.58,311.03,311.58,8194.0,293.5091,293.7731,293.2545,293.7731,8194.0
2021-10-06 12:20:00,311.37,311.58,311.01,311.18,8248.0,293.5751,293.7731,293.2356,293.3959,8248.0
2021-10-06 12:30:00,311.37,311.67,310.94,311.59,8931.0,293.5751,293.8579,293.1696,293.7825,8931.0
2021-10-06 12:40:00,311.59,311.74,311.26,311.32,7732.0,293.7825,293.9239,293.4714,293.5279,7732.0
2021-10-06 12:50:00,311.45,311.57,310.86,311.02,8482.0,293.6505,293.7636,293.0942,293.2451,8482.0
2021-10-06 13:00:00,311.13,311.24,310.38,310.52,9138.0,293.3488,293.4525,292.6416,292.7736,9138.0
2021-10-06 13:10:00,310.55,310.8,310.35,310.8,5386.0,292.8019,293.0376,292.6134,293.0376,5386.0
2021-10-06 13:20:00,310.81,311.46,310.53,311.46,10671.0,293.0471,293.6599,292.7831,293.6599,10671.0
2021-10-06 13:30:00,311.54,312.47,311.42,312.45,9994.0,293.7354,294.6122,293.6222,294.5933,9994.0
2021-10-06 13:40:00,312.27,312.52,312.14,312.27,5780.0,294.4236,294.6593,294.3011,294.4236,5780.0
2021-10-06 13:50:00,312.27,312.39,311.84,312.39,7866.0,294.4236,294.5368,294.0182,294.5368,7866.0
2021-10-06 14:00:00,312.47,312.52,311.77,312.5,10607.0,294.6122,294.6593,293.9522,294.6405,10607.0
2021-10-06 14:10:00,312.39,313.42,312.39,313.2,9117.0,294.5368,295.5079,294.5368,295.3005,9117.0
2021-10-06 14:20:00,313.39,313.44,313.0,313.1,7998.0,295.4796,295.5268,295.1119,295.2062,7998.0
2021-10-06 14:30:00,313.07,313.28,312.81,312.99,9242.0,295.1779,295.3759,294.9328,295.1025,9242.0
2021-10-06 14:40:00,313.2,313.98,313.2,313.35,8061.0,295.3005,296.0359,295.3005,295.4419,8061.0
2021-10-06 14:50:00,313.23,313.23,312.25,312.34,9540.0,295.3288,295.3288,294.4048,294.4896,9540.0
2021-10-06 15:00:00,312.34,312.37,311.91,312.01,7232.0,294.4896,294.5179,294.0842,294.1785,7232.0
2021-10-06 15:10:00,312.15,312.85,312.15,312.65,12340.0,294.3105,294.9705,294.3105,294.7819,12340.0
2021-10-06 15:20:00,312.63,313.02,312.47,312.91,9859.0,294.7631,295.1308,294.6122,295.0271,9859.0
2021-10-06 15:30:00,312.86,313.56,312.71,312.92,21361.0,294.9799,295.6399,294.8385,295.0365,21361.0
2021-10-06 15:40:00,313.01,313.73,312.94,313.56,25448.0,295.1213,295.8002,295.0553,295.6399,25448.0
2021-10-06 15:50:00,313.61,313.98,313.39,313.54,106615.0,295.6871,296.0359,295.4796,295.6211,106615.0
2021-10-07 09:30:00,316.35,317.93,316.0,317.22,47603.0,298.2705,299.7602,297.9405,299.0907,47603.0
2021-10-07 09:40:00,316.99,317.33,316.21,316.65,29928.0,298.8739,299.1945,298.1385,298.5533,29928.0
2021-10-07 09:50:00,316.64,319.3,316.64,319.26,41806.0,298.5439,301.0519,298.5439,301.0142,41806.0
2021-10-07 10:00:00,319.27,319.37,318.68,318.68,12930.0,301.0236,301.1179,300.4673,300.4673,12930.0
2021-10-07 10:10:00,318.72,319.15,318.47,318.58,15524.0,300.505,300.9104,300.2693,300.373,15524.0
2021-10-07 10:20:00,318.72,318.87,318.01,318.49,9232.0,300.505,300.6464,299.8356,300.2882,9232.0
2021-10-07 10:30:00,318.47,318.49,317.52,317.52,9571.0,300.2693,300.2882,299.3736,299.3736,9571.0
2021-10-07 10:40:00,317.72,317.91,317.56,317.82,11488.0,299.5622,299.7413,299.4113,299.6564,11488.0
2021-10-07 10:50:00,317.82,318.05,317.63,317.85,6284.0,299.6564,299.8733,299.4773,299.6847,6284.0
2021-10-07 11:00:00,318.03,318.29,317.54,317.55,8086.0,299.8544,300.0996,299.3925,299.4019,8086.0
2021-10-07 11:10:00,317.55,317.79,317.49,317.56,3417.0,299.4019,299.6282,299.3453,299.4113,3417.0
2021-10-07 11:20:00,317.39,317.71,317.3,317.52,7165.0,299.251,299.5527,299.1662,299.3736,7165.0
2021-10-07 11:30:00,317.55,317.55,316.97,317.42,5875.0,299.4019,299.4019,298.855,299.2793,5875.0
2021-10-07 11:40:00,317.47,317.53,317.09,317.29,5682.0,299.3265,299.383,298.9682,299.1567,5682.0
2021-10-07 11:50:00,317.34,317.34,316.98,317.29,3926.0,299.2039,299.2039,298.8645,299.1567,3926.0
2021-10-07 12:00:00,317.21,317.3,316.64,316.7,2678.0,299.0813,299.1662,298.5439,298.6005,2678.0
2021-10-07 12:10:00,316.63,316.63,316.38,316.53,4133.0,298.5345,298.5345,298.2987,298.4402,4133.0
2021-10-07 12:20:00,316.53,316.79,316.52,316.68,4647.0,298.4402,298.6853,298.4307,298.5816,4647.0
2021-10-07 12:30:00,316.75,317.4,316.57,317.37,5786.0,298.6476,299.2605,298.4779,299.2322,5786.0
2021-10-07 12:40:00,317.4,317.76,317.31,317.76,11809.0,299.2605,299.5999,299.1756,299.5999,11809.0
2021-10-07 12:50:00,317.65,317.87,317.57,317.8,2996.0,299.4962,299.7036,299.4207,299.6376,2996.0
2021-10-07 13:00:00,317.7,317.76,317.28,317.28,3452.0,299.5433,299.5999,299.1473,299.1473,3452.0
2021-10-07 13:10:00,317.3,317.55,317.22,317.33,6911.0,299.1662,299.4019,299.0907,299.1945,6911.0
2021-10-07 13:20:00,317.24,317.32,317.01,317.28,5432.0,299.1096,299.185,298.8927,299.1473,5432.0
2021-10-07 13:30:00,317.24,317.32,316.82,316.89,4686.0,299.1096,299.185,298.7136,298.7796,4686.0
2021-10-07 13:40:00,316.81,316.89,316.27,316.5,5216.0,298.7042,298.7796,298.195,298.4119,5216.0
2021-10-07 13:50:00,316.49,316.62,316.27,316.27,5307.0,298.4025,298.525,298.195,298.195,5307.0
2021-10-07 14:00:00,316.27,316.27,315.69,316.03,4959.0,298.195,298.195,297.6482,297.9687,4959.0
2021-10-07 14:10:00,315.86,316.0,315.56,315.77,3817.0,297.8085,297.9405,297.5256,297.7236,3817.0
2021-10-07 14:20:00,315.73,315.73,315.5,315.53,2257.0,297.6859,297.6859,297.469,297.4973,2257.0
2021-10-07 14:30:00,315.64,315.64,315.03,315.21,4676.0,297.601,297.601,297.0259,297.1956,4676.0
2021-10-07 14:40:00,315.22,315.22,314.63,314.69,4201.0,297.205,297.205,296.6488,296.7053,4201.0
2021-10-07 14:50:00,314.67,314.74,314.4,314.45,6962.0,296.6865,296.7525,296.4319,296.479,6962.0
2021-10-07 15:00:00,314.46,314.95,314.32,314.79,7255.0,296.4885,296.9505,296.3565,296.7996,7255.0
2021-10-07 15:10:00,314.79,315.08,314.57,314.95,7741.0,296.7996,297.073,296.5922,296.9505,7741.0
2021-10-07 15:20:00,314.86,315.4,314.68,315.29,16160.0,296.8656,297.3748,296.6959,297.271,16160.0
2021-10-07 15:30:00,315.26,315.57,315.16,315.17,9703.0,297.2428,297.535,297.1485,297.1579,9703.0
2021-10-07 15:40:00,315.25,316.21,314.99,316.21,15762.0,297.2333,298.1385,296.9882,298.1385,15762.0
2021-10-07 15:50:00,315.82,315.82,314.19,314.87,30286.0,297.7707,297.7707,296.2339,296.875,30286.0
2021-10-08 09:30:00,315.63,316.09,314.4,314.72,17008.0,297.5916,298.0253,296.4319,296.7336,17008.0
2021-10-08 09:40:00,314.42,316.06,314.4,314.9,5797.0,296.4508,297.997,296.4319,296.9033,5797.0
2021-10-08 09:50:00,314.45,314.45,313.31,313.31,5530.0,296.479,296.479,295.4042,295.4042,5530.0
2021-10-08 10:00:00,313.57,314.61,313.47,313.97,5456.0,295.6493,296.6299,295.5551,296.0265,5456.0
2021-10-08 10:10:00,313.79,313.95,313.24,313.81,3911.0,295.8568,296.0076,295.3382,295.8756,3911.0
2021-10-08 10:20:00,313.6,313.6,313.06,313.06,4770.0,295.6776,295.6776,295.1685,295.1685,4770.0
2021-10-08 10:30:00,313.25,313.55,312.57,312.57,5107.0,295.3476,295.6305,294.7065,294.7065,5107.0
2021-10-08 10:40:00,312.48,312.89,312.17,312.61,4626.0,294.6216,295.0082,294.3293,294.7442,4626.0
2021-10-08 10:50:00,312.61,312.94,312.25,312.94,6612.0,294.7442,295.0553,294.4048,295.0553,6612.0
2021-10-08 11:00:00,313.1,313.36,312.78,313.36,7713.0,295.2062,295.4513,294.9045,295.4513,7713.0
2021-10-08 11:10:00,313.48,313.71,313.35,313.56,5809.0,295.5645,295.7813,295.4419,295.6399,5809.0
2021-10-08 11:20:00,313.44,313.52,313.02,313.32,6654.0,295.5268,295.6022,295.1308,295.4136,6654.0
2021-10-08 11:30:00,313.26,313.34,312.83,312.96,5636.0,295.3571,295.4325,294.9516,295.0742,5636.0
2021-10-08 11:40:00,312.91,313.24,312.86,313.17,4365.0,295.0271,295.3382,294.9799,295.2722,4365.0
2021-10-08 11:50:00,313.17,313.25,312.88,312.88,11841.0,295.2722,295.3476,294.9988,294.9988,11841.0
2021-10-08 12:00:00,312.86,312.99,312.78,312.86,7016.0,294.9799,295.1025,294.9045,294.9799,7016.0
2021-10-08 12:10:00,312.86,313.06,312.59,312.9,4840.0,294.9799,295.1685,294.7253,295.0176,4840.0
2021-10-08 12:20:00,312.82,312.87,312.47,312.47,5216.0,294.9422,294.9893,294.6122,294.6122,5216.0
2021-10-08 12:30:00,312.35,312.95,312.35,312.95,5607.0,294.4991,295.0648,294.4991,295.0648,5607.0
2021-10-08 12:40:00,313.15,313.17,312.62,312.62,4614.0,295.2533,295.2722,294.7536,294.7536,4614.0
2021-10-08 12:50:00,312.67,312.83,312.39,312.39,7082.0,294.8008,294.9516,294.5368,294.5368,7082.0
2021-10-08 13:00:00,312.49,312.66,312.33,312.39,6517.0,294.6311,294.7913,294.4802,294.5368,6517.0
2021-10-08 13:10:00,312.33,312.8,312.0,312.0,6536.0,294.4802,294.9233,294.1691,294.1691,6536.0
2021-10-08 13:20:00,311.9,312.14,311.89,311.94,5152.0,294.0748,294.3011,294.0654,294.1125,5152.0
2021-10-08 13:30:00,311.9,312.0,311.55,311.68,7919.0,294.0748,294.1691,293.7448,293.8674,7919.0
2021-10-08 13:40:00,311.74,311.78,311.46,311.65,4171.0,293.9239,293.9616,293.6599,293.8391,4171.0
2021-10-08 13:50:00,311.66,311.94,311.59,311.9,3953.0,293.8485,294.1125,293.7825,294.0748,3953.0
2021-10-08 14:00:00,311.88,312.0,311.83,311.89,11381.0,294.0559,294.1691,294.0088,294.0654,11381.0
2021-10-08 14:10:00,311.89,312.03,311.69,311.97,8845.0,294.0654,294.1973,293.8768,294.1408,8845.0
2021-10-08 14:20:00,311.91,313.09,311.91,313.09,5253.0,294.0842,295.1968,294.0842,295.1968,5253.0
2021-10-08 14:30:00,313.08,313.09,312.66,312.79,8037.0,295.1873,295.1968,294.7913,294.9139,8037.0
2021-10-08 14:40:00,312.78,313.31,312.78,313.19,9743.0,294.9045,295.4042,294.9045,295.2911,9743.0
2021-10-08 14:50:00,313.18,313.21,312.95,313.0,5951.0,295.2816,295.3099,295.0648,295.1119,5951.0
2021-10-08 15:00:00,313.07,313.13,312.8,313.03,4119.0,295.1779,295.2345,294.9233,295.1402,4119.0
2021-10-08 15:10:00,313.06,313.22,312.99,313.14,9674.0,295.1685,295.3193,295.1025,295.2439,9674.0
2021-10-08 15:20:00,313.07,313.25,312.85,312.88,3642.0,295.1779,295.3476,294.9705,294.9988,3642.0
2021-10-08 15:30:00,312.84,312.84,312.23,312.26,6610.0,294.9611,294.9611,294.3859,294.4142,6610.0
2021-10-08 15:40:00,312.3,312.46,312.0,312.0,6880.0,294.4519,294.6028,294.1691,294.1691,6880.0
2021-10-08 15:50:00,311.85,312.09,311.62,311.9,38468.0,294.0276,294.2539,293.8108,294.0748,38468.0
2021-10-11 09:30:00,311.94,312.71,311.06,312.33,34860.0,294.1125,294.8385,293.2828,294.4802,34860.0
2021-10-11 09:40:00,312.68,314.72,312.67,314.43,12944.0,294.8102,296.7336,294.8008,296.4602,12944.0
2021-10-11 09:50:00,314.41,314.41,313.44,313.62,8963.0,296.4413,296.4413,295.5268,295.6965,8963.0
2021-10-11 10:00:00,313.78,313.82,313.0,313.13,7674.0,295.8473,295.885,295.1119,295.2345,7674.0
2021-10-11 10:10:00,312.97,313.79,312.97,313.66,8367.0,295.0836,295.8568,295.0836,295.7342,8367.0
2021-10-11 10:20:00,313.72,314.26,313.54,313.82,10177.0,295.7908,296.2999,295.6211,295.885,10177.0
2021-10-11 10:30:00,313.86,314.24,313.73,314.24,8473.0,295.9228,296.281,295.8002,296.281,8473.0
2021-10-11 10:40:00,314.36,314.36,313.32,313.43,6755.0,296.3942,296.3942,295.4136,295.5173,6755.0
2021-10-11 10:50:00,313.49,313.77,312.93,312.94,9207.0,295.5739,295.8379,295.0459,295.0553,9207.0
2021-10-11 11:00:00,312.97,313.82,312.85,313.3,8822.0,295.0836,295.885,294.9705,295.3948,8822.0
2021-10-11 11:10:00,313.15,313.15,312.72,312.89,7359.0,295.2533,295.2533,294.8479,295.0082,7359.0
2021-10-11 11:20:00,312.84,313.3,312.84,312.97,8826.0,294.9611,295.3948,294.9611,295.0836,8826.0
2021-10-11 11:30:00,313.03,313.31,312.98,313.21,2577.0,295.1402,295.4042,295.0931,295.3099,2577.0
2021-10-11 11:40:00,313.25,313.34,312.9,312.92,12835.0,295.3476,295.4325,295.0176,295.0365,12835.0
2021-10-11 11:50:00,312.89,313.23,312.77,313.04,19260.0,295.0082,295.3288,294.8951,295.1496,19260.0
2021-10-11 12:00:00,313.14,313.18,312.14,312.57,15838.0,295.2439,295.2816,294.3011,294.7065,15838.0
2021-10-11 12:10:00,312.66,312.71,311.93,312.06,20339.0,294.7913,294.8385,294.1031,294.2256,20339.0
2021-10-11 12:20:00,312.19,312.77,312.19,312.7,5552.0,294.3482,294.8951,294.3482,294.8291,5552.0
2021-10-11 12:30:00,312.65,312.75,312.55,312.67,3610.0,294.7819,294.8762,294.6876,294.8008,3610.0
2021-10-11 12:40:00,312.54,312.62,312.35,312.62,4158.0,294.6782,294.7536,294.4991,294.7536,4158.0
2021-10-11 12:50:00,312.6,312.62,312.36,312.58,3654.0,294.7348,294.7536,294.5085,294.7159,3654.0
2021-10-11 13:00:00,312.5,312.5,311.77,311.92,3608.0,294.6405,294.6405,293.9522,294.0936,3608.0
2021-10-11 13:10:00,312.05,312.28,311.93,312.21,2918.0,294.2162,294.4331,294.1031,294.3671,2918.0
2021-10-11 13:20:00,312.22,312.27,311.62,311.62,4752.0,294.3765,294.4236,293.8108,293.8108,4752.0
2021-10-11 13:30:00,311.57,311.63,311.28,311.43,15649.0,293.7636,293.8202,293.4902,293.6316,15649.0
2021-10-11 13:40:00,311.52,311.84,311.27,311.4,4396.0,293.7165,294.0182,293.4808,293.6034,4396.0
2021-10-11 13:50:00,311.45,311.86,311.43,311.63,3786.0,293.6505,294.0371,293.6316,293.8202,3786.0
2021-10-11 14:00:00,311.63,312.05,311.58,311.98,2165.0,293.8202,294.2162,293.7731,294.1502,2165.0
2021-10-11 14:10:00,311.99,312.57,311.98,312.41,7187.0,294.1596,294.7065,294.1502,294.5556,7187.0
2021-10-11 14:20:00,312.2,312.25,311.78,312.01,3748.0,294.3576,294.4048,293.9616,294.1785,3748.0
2021-10-11 14:30:00,312.05,312.1,311.71,311.77,4826.0,294.2162,294.2633,293.8956,293.9522,4826.0
2021-10-11 14:40:00,311.82,312.07,311.72,311.76,3577.0,293.9994,294.2351,293.9051,293.9428,3577.0
2021-10-11 14:50:00,311.72,311.89,311.42,311.78,6895.0,293.9051,294.0654,293.6222,293.9616,6895.0
2021-10-11 15:00:00,311.81,311.81,311.34,311.44,5037.0,293.9899,293.9899,293.5468,293.6411,5037.0
2021-10-11 15:10:00,311.44,311.64,311.06,311.18,8980.0,293.6411,293.8296,293.2828,293.3959,8980.0
2021-10-11 15:20:00,311.14,311.27,310.56,310.62,9230.0,293.3582,293.4808,292.8114,292.8679,9230.0
2021-10-11 15:30:00,310.55,310.8,310.12,310.34,10364.0,292.8019,293.0376,292.3965,292.6039,10364.0
2021-10-11 15:40:00,310.33,310.49,310.14,310.35,16809.0,292.5945,292.7454,292.4154,292.6134,16809.0
2021-10-11 15:50:00,310.32,310.33,309.41,309.94,62793.0,292.5851,292.5945,291.7271,292.2268,62793.0
2021-10-12 09:30:00,310.62,311.56,310.16,311.09,19792.0,292.8679,293.7542,292.4342,293.3111,19792.0
2021-10-12 09:40:00,311.16,311.95,309.01,309.07,34596.0,293.3771,294.1219,291.3499,291.4065,34596.0
2021-10-12 09:50:00,309.15,310.49,308.86,309.51,12221.0,291.4819,292.7454,291.2085,291.8214,12221.0
2021-10-12 10:00:00,309.52,309.64,307.95,307.97,9853.0,291.8308,291.9439,290.3505,290.3694,9853.0
2021-10-12 10:10:00,308.1,308.92,307.82,308.77,7661.0,290.492,291.2651,290.228,291.1237,7661.0
2021-10-12 10:20:00,308.91,309.16,308.56,308.8,10137.0,291.2557,291.4914,290.9257,291.1519,10137.0
2021-10-12 10:30:00,308.82,310.09,308.61,310.09,10730.0,291.1708,292.3682,290.9728,292.3682,10730.0
2021-10-12 10:40:00,310.34,310.41,309.54,309.9,7863.0,292.6039,292.6699,291.8497,292.1891,7863.0
2021-10-12 10:50:00,309.83,311.63,309.83,310.69,24842.0,292.1231,293.8202,292.1231,292.9339,24842.0
2021-10-12 11:00:00,310.95,312.94,310.95,312.57,13064.0,293.1791,295.0553,293.1791,294.7065,13064.0
2021-10-12 11:10:00,312.43,312.88,312.08,312.37,16696.0,294.5745,294.9988,294.2445,294.5179,16696.0
2021-10-12 11:20:00,312.49,313.04,312.17,312.91,15111.0,294.6311,295.1496,294.3293,295.0271,15111.0
2021-10-12 11:30:00,312.92,313.01,312.03,312.37,10642.0,295.0365,295.1213,294.1973,294.5179,10642.0
2021-10-12 11:40:00,312.27,313.42,312.06,313.25,22931.0,294.4236,295.5079,294.2256,295.3476,22931.0
2021-10-12 11:50:00,312.97,313.45,312.5,312.98,12618.0,295.0836,295.5362,294.6405,295.0931,12618.0
2021-10-12 12:00:00,312.94,313.61,312.88,313.53,11048.0,295.0553,295.6871,294.9988,295.6116,11048.0
2021-10-12 12:10:00,313.54,313.68,312.3,312.3,6443.0,295.6211,295.7531,294.4519,294.4519,6443.0
2021-10-12 12:20:00,312.38,312.54,311.64,311.65,6431.0,294.5273,294.6782,293.8296,293.8391,6431.0
2021-10-12 12:30:00,311.76,311.96,310.99,311.21,6656.0,293.9428,294.1313,293.2168,293.4242,6656.0
2021-10-12 12:40:00,311.1,311.15,310.65,311.03,7294.0,293.3205,293.3676,292.8962,293.2545,7294.0
2021-10-12 12:50:00,310.93,310.93,310.07,310.31,9043.0,293.1602,293.1602,292.3494,292.5756,9043.0
2021-10-12 13:00:00,310.35,310.53,310.28,310.51,3185.0,292.6134,292.7831,292.5474,292.7642,3185.0
2021-10-12 13:10:00,310.36,310.68,310.36,310.51,2206.0,292.6228,292.9245,292.6228,292.7642,2206.0
2021-10-12 13:20:00,310.65,310.93,310.48,310.82,6412.0,292.8962,293.1602,292.7359,293.0565,6412.0
2021-10-12 13:30:00,310.88,311.16,310.88,311.16,3225.0,293.1131,293.3771,293.1131,293.3771,3225.0
2021-10-12 13:40:00,311.09,311.34,310.73,310.94,7676.0,293.3111,293.5468,292.9716,293.1696,7676.0
2021-10-12 13:50:00,310.93,310.95,310.27,310.39,5231.0,293.1602,293.1791,292.5379,292.6511,5231.0
2021-10-12 14:00:00,310.42,310.6,310.08,310.27,7041.0,292.6794,292.8491,292.3588,292.5379,7041.0
2021-10-12 14:10:00,309.99,310.52,309.78,310.17,10464.0,292.2739,292.7736,292.0759,292.4436,10464.0
2021-10-12 14:20:00,310.09,310.25,309.9,310.02,2676.0,292.3682,292.5191,292.1891,292.3022,2676.0
2021-10-12 14:30:00,310.14,310.48,309.83,309.93,5380.0,292.4154,292.7359,292.1231,292.2174,5380.0
2021-10-12 14:40:00,309.76,310.02,309.72,309.82,4112.0,292.0571,292.3022,292.0194,292.1137,4112.0
2021-10-12 14:50:00,309.83,309.85,309.14,309.14,6215.0,292.1231,292.1419,291.4725,291.4725,6215.0
2021-10-12 15:00:00,309.33,309.36,308.54,308.64,12308.0,291.6517,291.6799,290.9068,291.0011,12308.0
2021-10-12 15:10:00,308.77,308.91,308.39,308.56,6748.0,291.1237,291.2557,290.7654,290.9257,6748.0
2021-10-12 15:20:00,308.65,309.55,308.43,309.46,12976.0,291.0105,291.8591,290.8031,291.7742,12976.0
2021-10-12 15:30:00,309.3,309.52,309.0,309.0,10490.0,291.6234,291.8308,291.3405,291.3405,10490.0
2021-10-12 15:40:00,309.0,309.06,307.93,307.97,28145.0,291.3405,291.3971,290.3317,290.3694,28145.0
2021-10-12 15:50:00,307.9,309.2,307.82,309.09,60555.0,290.3034,291.5291,290.228,291.4254,60555.0
2021-10-13 09:30:00,310.39,311.45,309.81,311.41,20951.0,292.6511,293.6505,292.1042,293.6128,20951.0
2021-10-13 09:40:00,311.28,311.54,310.07,311.06,49161.0,293.4902,293.7354,292.3494,293.2828,49161.0
2021-10-13 09:50:00,310.94,311.8,310.58,310.75,7579.0,293.1696,293.9805,292.8302,292.9905,7579.0
2021-10-13 10:00:00,310.94,310.97,310.44,310.44,7021.0,293.1696,293.1979,292.6982,292.6982,7021.0
2021-10-13 10:10:00,310.46,311.47,309.68,311.29,24900.0,292.7171,293.6694,291.9817,293.4996,24900.0
2021-10-13 10:20:00,311.37,311.58,310.99,311.09,12172.0,293.5751,293.7731,293.2168,293.3111,12172.0
2021-10-13 10:30:00,311.34,311.97,310.91,311.64,10006.0,293.5468,294.1408,293.1414,293.8296,10006.0
2021-10-13 10:40:00,311.79,312.02,311.39,311.43,4620.0,293.9711,294.1879,293.5939,293.6316,4620.0
2021-10-13 10:50:00,311.22,311.68,310.94,311.45,6600.0,293.4336,293.8674,293.1696,293.6505,6600.0
2021-10-13 11:00:00,311.45,311.84,311.26,311.26,7578.0,293.6505,294.0182,293.4714,293.4714,7578.0
2021-10-13 11:10:00,311.36,311.95,311.12,311.92,9151.0,293.5656,294.1219,293.3394,294.0936,9151.0
2021-10-13 11:20:00,311.82,312.0,311.46,311.83,6704.0,293.9994,294.1691,293.6599,294.0088,6704.0
2021-10-13 11:30:00,311.74,311.97,311.43,311.97,9518.0,293.9239,294.1408,293.6316,294.1408,9518.0
2021-10-13 11:40:00,311.94,313.25,311.87,313.0,8037.0,294.1125,295.3476,294.0465,295.1119,8037.0
2021-10-13 11:50:00,312.89,312.89,312.39,312.51,2709.0,295.0082,295.0082,294.5368,294.6499,2709.0
2021-10-13 12:00:00,312.52,313.08,312.43,313.08,8978.0,294.6593,295.1873,294.5745,295.1873,8978.0
2021-10-13 12:10:00,312.97,313.24,312.79,313.1,10094.0,295.0836,295.3382,294.9139,295.2062,10094.0
2021-10-13 12:20:00,313.12,313.18,312.96,313.12,4067.0,295.2251,295.2816,295.0742,295.2251,4067.0
2021-10-13 12:30:00,313.17,313.17,312.61,312.66,10094.0,295.2722,295.2722,294.7442,294.7913,10094.0
2021-10-13 12:40:00,312.54,312.8,312.07,312.07,5509.0,294.6782,294.9233,294.2351,294.2351,5509.0
2021-10-13 12:50:00,312.14,312.14,311.85,311.9,2424.0,294.3011,294.3011,294.0276,294.0748,2424.0
2021-10-13 13:00:00,311.94,312.38,311.83,312.17,3894.0,294.1125,294.5273,294.0088,294.3293,3894.0
2021-10-13 13:10:00,312.27,312.36,312.16,312.24,3371.0,294.4236,294.5085,294.3199,294.3953,3371.0
2021-10-13 13:20:00,312.32,313.0,312.25,312.99,4382.0,294.4708,295.1119,294.4048,295.1025,4382.0
2021-10-13 13:30:00,312.99,313.8,312.99,313.75,15836.0,295.1025,295.8662,295.1025,295.8191,15836.0
2021-10-13 13:40:00,313.85,314.4,313.78,314.18,9998.0,295.9133,296.4319,295.8473,296.2245,9998.0
2021-10-13 13:50:00,314.15,314.62,314.04,314.62,8506.0,296.1962,296.6393,296.0925,296.6393,8506.0
2021-10-13 14:00:00,314.55,315.13,313.86,314.46,12614.0,296.5733,297.1202,295.9228,296.4885,12614.0
2021-10-13 14:10:00,314.25,315.64,314.03,315.02,15344.0,296.2905,297.601,296.083,297.0165,15344.0
2021-10-13 14:20:00,315.17,315.57,314.42,314.42,9033.0,297.1579,297.535,296.4508,296.4508,9033.0
2021-10-13 14:30:00,314.57,315.12,314.24,314.88,12128.0,296.5922,297.1108,296.281,296.8845,12128.0
2021-10-13 14:40:00,314.85,315.12,314.47,315.03,7077.0,296.8562,297.1108,296.4979,297.0259,7077.0
2021-10-13 14:50:00,315.02,315.32,314.75,314.75,21508.0,297.0165,297.2993,296.7619,296.7619,21508.0
2021-10-13 15:00:00,314.73,315.61,314.58,315.47,16065.0,296.743,297.5728,296.6016,297.4408,16065.0
2021-10-13 15:10:00,315.5,315.6,315.12,315.24,13353.0,297.469,297.5633,297.1108,297.2239,13353.0
2021-10-13 15:20:00,315.2,315.2,314.76,314.77,12657.0,297.1862,297.1862,296.7713,296.7808,12657.0
2021-10-13 15:30:00,314.77,315.69,314.66,315.55,17728.0,296.7808,297.6482,296.677,297.5162,17728.0
2021-10-13 15:40:00,315.55,315.91,315.41,315.91,19650.0,297.5162,297.8556,297.3842,297.8556,19650.0
2021-10-13 15:50:00,316.12,316.17,314.77,315.02,116146.0,298.0536,298.1007,296.7808,297.0165,116146.0
2021-10-14 09:30:00,317.71,319.73,317.56,317.77,32863.0,299.5527,301.4573,299.4113,299.6093,32863.0
2021-10-14 09:40:00,317.75,318.35,317.56,318.12,9338.0,299.5904,300.1562,299.4113,299.9393,9338.0
2021-10-14 09:50:00,318.19,319.62,317.67,319.57,19954.0,300.0053,301.3536,299.515,301.3064,19954.0
2021-10-14 10:00:00,319.73,320.92,319.58,320.26,25271.0,301.4573,302.5793,301.3159,301.957,25271.0
2021-10-14 10:10:00,320.37,320.84,320.24,320.7,10378.0,302.0607,302.5039,301.9381,302.3719,10378.0
2021-10-14 10:20:00,320.78,321.29,320.59,321.0,20304.0,302.4473,302.9281,302.2681,302.6547,20304.0
2021-10-14 10:30:00,321.09,321.16,320.08,320.16,21054.0,302.7396,302.8056,301.7873,301.8627,21054.0
2021-10-14 10:40:00,320.15,320.51,320.05,320.38,14398.0,301.8533,302.1927,301.759,302.0701,14398.0
2021-10-14 10:50:00,320.52,320.9,320.25,320.51,13829.0,302.2021,302.5604,301.9476,302.1927,13829.0
2021-10-14 11:00:00,320.49,320.9,320.35,320.72,11786.0,302.1739,302.5604,302.0419,302.3907,11786.0
2021-10-14 11:10:00,320.69,320.82,320.18,320.43,8860.0,302.3624,302.485,301.8816,302.1173,8860.0
2021-10-14 11:20:00,320.5,320.57,320.16,320.57,23073.0,302.1833,302.2493,301.8627,302.2493,23073.0
2021-10-14 11:30:00,320.82,321.3,320.72,320.99,17080.0,302.485,302.9376,302.3907,302.6453,17080.0
2021-10-14 11:40:00,321.04,321.28,320.95,321.13,8572.0,302.6924,302.9187,302.6076,302.7773,8572.0
2021-10-14 11:50:00,321.18,321.29,321.02,321.23,8826.0,302.8244,302.9281,302.6736,302.8716,8826.0
2021-10-14 12:00:00,321.23,321.95,321.2,321.34,11532.0,302.8716,303.5504,302.8433,302.9753,11532.0
2021-10-14 12:10:00,321.34,321.42,321.09,321.09,8249.0,302.9753,303.0507,302.7396,302.7396,8249.0
2021-10-14 12:20:00,321.14,321.3,320.98,321.0,10769.0,302.7867,302.9376,302.6359,302.6547,10769.0
2021-10-14 12:30:00,321.0,321.4,321.0,321.35,12091.0,302.6547,303.0318,302.6547,302.9847,12091.0
2021-10-14 12:40:00,321.29,321.37,321.1,321.33,8081.0,302.9281,303.0036,302.749,302.9658,8081.0
2021-10-14 12:50:00,321.29,321.31,321.05,321.06,9218.0,302.9281,302.947,302.7019,302.7113,9218.0
2021-10-14 13:00:00,321.1,321.18,320.42,320.58,4565.0,302.749,302.8244,302.1079,302.2587,4565.0
2021-10-14 13:10:00,320.46,320.55,320.36,320.48,4950.0,302.1456,302.2304,302.0513,302.1644,4950.0
2021-10-14 13:20:00,320.39,320.48,319.95,320.06,8701.0,302.0796,302.1644,301.6647,301.7684,8701.0
2021-10-14 13:30:00,320.25,320.55,320.11,320.11,9705.0,301.9476,302.2304,301.8156,301.8156,9705.0
2021-10-14 13:40:00,320.1,320.52,320.1,320.42,5270.0,301.8061,302.2021,301.8061,302.1079,5270.0
2021-10-14 13:50:00,320.29,320.3,319.9,319.97,16722.0,301.9853,301.9947,301.6176,301.6836,16722.0
2021-10-14 14:00:00,320.14,320.14,319.99,320.07,4410.0,301.8439,301.8439,301.7024,301.7779,4410.0
2021-10-14 14:10:00,320.02,320.47,320.02,320.47,5257.0,301.7307,302.155,301.7307,302.155,5257.0
2021-10-14 14:20:00,320.46,320.5,320.26,320.41,3711.0,302.1456,302.1833,301.957,302.0984,3711.0
2021-10-14 14:30:00,320.36,320.36,320.09,320.31,4878.0,302.0513,302.0513,301.7967,302.0041,4878.0
2021-10-14 14:40:00,320.37,320.43,320.04,320.11,5283.0,302.0607,302.1173,301.7496,301.8156,5283.0
2021-10-14 14:50:00,320.14,320.17,319.87,320.16,5104.0,301.8439,301.8721,301.5893,301.8627,5104.0
2021-10-14 15:00:00,320.15,320.31,319.97,320.29,10158.0,301.8533,302.0041,301.6836,301.9853,10158.0
2021-10-14 15:10:00,320.23,320.28,319.87,320.02,7108.0,301.9287,301.9759,301.5893,301.7307,7108.0
2021-10-14 15:20:00,320.06,320.18,319.79,319.94,11134.0,301.7684,301.8816,301.5139,301.6553,11134.0
2021-10-14 15:30:00,319.9,320.44,319.87,320.14,11190.0,301.6176,302.1267,301.5893,301.8439,11190.0
2021-10-14 15:40:00,320.13,320.18,319.78,319.88,18736.0,301.8344,301.8816,301.5044,301.5987,18736.0
2021-10-14 15:50:00,319.91,319.95,319.42,319.52,88181.0,301.627,301.6647,301.165,301.2593,88181.0
2021-10-15 09:30:00,321.95,322.54,319.71,319.99,54158.0,303.5504,304.1067,301.4384,301.7024,54158.0
2021-10-15 09:40:00,319.68,319.86,318.8,319.18,7316.0,301.4101,301.5799,300.5804,300.9387,7316.0
2021-10-15 09:50:00,319.36,319.46,318.78,319.24,7056.0,301.1084,301.2027,300.5616,300.9953,7056.0
2021-10-15 10:00:00,319.6,319.78,319.28,319.68,6068.0,301.3347,301.5044,301.033,301.4101,6068.0
2021-10-15 10:10:00,319.51,319.68,318.93,319.04,10572.0,301.2499,301.4101,300.703,300.8067,10572.0
2021-10-15 10:20:00,319.06,319.64,319.01,319.13,4489.0,300.8256,301.3724,300.7784,300.8916,4489.0
2021-10-15 10:30:00,319.21,319.42,319.08,319.36,7632.0,300.967,301.165,300.8444,301.1084,7632.0
2021-10-15 10:40:00,319.53,319.87,319.28,319.87,3721.0,301.2687,301.5893,301.033,301.5893,3721.0
2021-10-15 10:50:00,319.94,320.15,319.83,320.15,4443.0,301.6553,301.8533,301.5516,301.8533,4443.0
2021-10-15 11:00:00,320.22,320.62,320.22,320.25,4891.0,301.9193,302.2964,301.9193,301.9476,4891.0
2021-10-15 11:10:00,320.5,320.58,320.08,320.58,4796.0,302.1833,302.2587,301.7873,302.2587,4796.0
2021-10-15 11:20:00,320.72,320.82,320.37,320.38,7339.0,302.3907,302.485,302.0607,302.0701,7339.0
2021-10-15 11:30:00,320.44,320.86,320.36,320.48,3951.0,302.1267,302.5227,302.0513,302.1644,3951.0
2021-10-15 11:40:00,320.43,320.48,320.11,320.16,4421.0,302.1173,302.1644,301.8156,301.8627,4421.0
2021-10-15 11:50:00,320.13,320.16,319.84,320.16,2446.0,301.8344,301.8627,301.561,301.8627,2446.0
2021-10-15 12:00:00,320.26,320.89,320.26,320.79,5461.0,301.957,302.551,301.957,302.4567,5461.0
2021-10-15 12:10:00,320.71,320.94,320.68,320.78,3974.0,302.3813,302.5981,302.353,302.4473,3974.0
2021-10-15 12:20:00,320.74,320.84,320.61,320.79,5417.0,302.4096,302.5039,302.287,302.4567,5417.0
2021-10-15 12:30:00,320.77,321.02,320.62,320.77,3785.0,302.4379,302.6736,302.2964,302.4379,3785.0
2021-10-15 12:40:00,320.68,320.88,320.67,320.69,3337.0,302.353,302.5416,302.3436,302.3624,3337.0
2021-10-15 12:50:00,320.75,320.78,320.63,320.67,6751.0,302.419,302.4473,302.3059,302.3436,6751.0
2021-10-15 13:00:00,320.63,320.69,320.22,320.27,3951.0,302.3059,302.3624,301.9193,301.9664,3951.0
2021-10-15 13:10:00,320.33,320.33,319.68,319.69,2955.0,302.023,302.023,301.4101,301.4196,2955.0
2021-10-15 13:20:00,319.73,319.89,319.69,319.75,3332.0,301.4573,301.6081,301.4196,301.4761,3332.0
2021-10-15 13:30:00,319.75,319.86,319.64,319.64,3389.0,301.4761,301.5799,301.3724,301.3724,3389.0
2021-10-15 13:40:00,319.6,319.62,319.3,319.37,4992.0,301.3347,301.3536,301.0519,301.1179,4992.0
2021-10-15 13:50:00,319.42,319.59,319.33,319.51,7268.0,301.165,301.3253,301.0802,301.2499,7268.0
2021-10-15 14:00:00,319.61,320.14,319.61,320.14,7521.0,301.3441,301.8439,301.3441,301.8439,7521.0
2021-10-15 14:10:00,320.14,320.19,320.03,320.15,6025.0,301.8439,301.891,301.7401,301.8533,6025.0
2021-10-15 14:20:00,320.16,320.9,320.16,320.58,11875.0,301.8627,302.5604,301.8627,302.2587,11875.0
2021-10-15 14:30:00,320.53,320.67,320.31,320.51,4987.0,302.2116,302.3436,302.0041,302.1927,4987.0
2021-10-15 14:40:00,320.47,320.47,320.08,320.15,3329.0,302.155,302.155,301.7873,301.8533,3329.0
2021-10-15 14:50:00,320.17,320.38,320.02,320.3,6555.0,301.8721,302.0701,301.7307,301.9947,6555.0
2021-10-15 15:00:00,320.35,320.35,319.94,319.97,4727.0,302.0419,302.0419,301.6553,301.6836,4727.0
2021-10-15 15:10:00,319.88,320.13,319.81,319.91,6110.0,301.5987,301.8344,301.5327,301.627,6110.0
2021-10-15 15:20:00,319.86,320.14,319.71,320.14,6492.0,301.5799,301.8439,301.4384,301.8439,6492.0
2021-10-15 15:30:00,320.0,320.08,319.79,320.08,7418.0,301.7119,301.7873,301.5139,301.7873,7418.0
2021-10-15 15:40:00,320.04,320.18,319.49,319.49,13733.0,301.7496,301.8816,301.231,301.231,13733.0
2021-10-15 15:50:00,319.46,320.97,319.46,320.95,109734.0,301.2027,302.6264,301.2027,302.6076,109734.0
2021-10-18 09:30:00,316.35,318.82,314.81,315.19,32450.0,298.2705,300.5993,296.8185,297.1768,32450.0
2021-10-18 09:40:00,315.26,316.21,315.07,316.19,12494.0,297.2428,298.1385,297.0636,298.1196,12494.0
2021-10-18 09:50:00,316.13,316.46,315.31,315.59,6063.0,298.063,298.3742,297.2899,297.5539,6063.0
2021-10-18 10:00:00,315.49,315.74,314.71,315.52,14620.0,297.4596,297.6953,296.7242,297.4879,14620.0
2021-10-18 10:10:00,315.57,315.77,314.91,315.67,10825.0,297.535,297.7236,296.9128,297.6293,10825.0
2021-10-18 10:20:00,315.68,316.95,315.64,316.85,16785.0,297.6387,298.8362,297.601,298.7419,16785.0
2021-10-18 10:30:00,316.81,316.81,315.03,315.33,17915.0,298.7042,298.7042,297.0259,297.3088,17915.0
2021-10-18 10:40:00,315.43,316.07,315.32,316.06,11530.0,297.403,298.0065,297.2993,297.997,11530.0
2021-10-18 10:50:00,316.16,316.69,315.94,316.53,10463.0,298.0913,298.591,297.8839,298.4402,10463.0
2021-10-18 11:00:00,316.47,317.02,316.35,316.92,6794.0,298.3836,298.9022,298.2705,298.8079,6794.0
2021-10-18 11:10:00,316.88,317.47,316.84,317.39,8223.0,298.7702,299.3265,298.7325,299.251,8223.0
2021-10-18 11:20:00,317.4,317.41,317.05,317.12,12870.0,299.2605,299.2699,298.9305,298.9965,12870.0
2021-10-18 11:30:00,317.07,317.48,316.98,317.2,8232.0,298.9493,299.3359,298.8645,299.0719,8232.0
2021-10-18 11:40:00,317.23,317.6,317.01,317.48,11479.0,299.1002,299.449,298.8927,299.3359,11479.0
2021-10-18 11:50:00,317.51,317.69,317.4,317.53,6338.0,299.3642,299.5339,299.2605,299.383,6338.0
2021-10-18 12:00:00,317.56,318.27,317.5,318.14,15692.0,299.4113,300.0807,299.3547,299.9582,15692.0
2021-10-18 12:10:00,318.16,318.3,317.81,317.81,5007.0,299.977,300.109,299.647,299.647,5007.0
2021-10-18 12:20:00,317.81,317.89,317.69,317.7,3950.0,299.647,299.7224,299.5339,299.5433,3950.0
2021-10-18 12:30:00,317.74,317.93,317.59,317.59,5470.0,299.581,299.7602,299.4396,299.4396,5470.0
2021-10-18 12:40:00,317.66,317.67,317.25,317.64,4948.0,299.5056,299.515,299.119,299.4867,4948.0
2021-10-18 12:50:00,317.63,317.93,317.63,317.81,5277.0,299.4773,299.7602,299.4773,299.647,5277.0
2021-10-18 13:00:00,317.81,318.03,317.77,317.78,4182.0,299.647,299.8544,299.6093,299.6187,4182.0
2021-10-18 13:10:00,317.87,318.08,317.78,318.03,14024.0,299.7036,299.9016,299.6187,299.8544,14024.0
2021-10-18 13:20:00,318.02,318.08,317.91,318.0,11835.0,299.845,299.9016,299.7413,299.8262,11835.0
2021-10-18 13:30:00,318.0,318.05,317.72,317.87,7570.0,299.8262,299.8733,299.5622,299.7036,7570.0
2021-10-18 13:40:00,317.71,317.74,317.4,317.45,4916.0,299.5527,299.581,299.2605,299.3076,4916.0
2021-10-18 13:50:00,317.44,317.82,317.44,317.74,4364.0,299.2982,299.6564,299.2982,299.581,4364.0
2021-10-18 14:00:00,317.75,318.02,317.67,317.94,5407.0,299.5904,299.845,299.515,299.7696,5407.0
2021-10-18 14:10:00,317.91,318.04,317.82,318.0,7354.0,299.7413,299.8639,299.6564,299.8262,7354.0
2021-10-18 14:20:00,317.93,318.01,317.72,317.86,5389.0,299.7602,299.8356,299.5622,299.6942,5389.0
2021-10-18 14:30:00,317.79,317.82,317.48,317.48,5274.0,299.6282,299.6564,299.3359,299.3359,5274.0
2021-10-18 14:40:00,317.57,317.59,317.35,317.35,5586.0,299.4207,299.4396,299.2133,299.2133,5586.0
2021-10-18 14:50:00,317.44,317.54,317.25,317.46,6517.0,299.2982,299.3925,299.119,299.317,6517.0
2021-10-18 15:00:00,317.46,317.47,317.27,317.27,7021.0,299.317,299.3265,299.1379,299.1379,7021.0
2021-10-18 15:10:00,317.41,317.78,317.41,317.75,4646.0,299.2699,299.6187,299.2699,299.5904,4646.0
2021-10-18 15:20:00,317.79,317.94,317.49,317.78,7609.0,299.6282,299.7696,299.3453,299.6187,7609.0
2021-10-18 15:30:00,317.79,317.95,317.61,317.93,10830.0,299.6282,299.779,299.4584,299.7602,10830.0
2021-10-18 15:40:00,317.89,318.14,317.79,318.1,30383.0,299.7224,299.9582,299.6282,299.9204,30383.0
2021-10-18 15:50:00,318.17,318.52,317.96,318.47,48030.0,299.9864,300.3164,299.7884,300.2693,48030.0
2021-10-19 09:30:00,317.71,319.08,315.09,315.36,32821.0,299.5527,300.8444,297.0825,297.337,32821.0
2021-10-19 09:40:00,315.36,315.41,312.9,313.06,19659.0,297.337,297.3842,295.0176,295.1685,19659.0
2021-10-19 09:50:00,313.1,313.47,311.41,312.8,27622.0,295.2062,295.5551,293.6128,294.9233,27622.0
2021-10-19 10:00:00,312.66,312.81,311.57,312.34,22734.0,294.7913,294.9328,293.7636,294.4896,22734.0
2021-10-19 10:10:00,312.36,312.51,311.75,312.03,14813.0,294.5085,294.6499,293.9334,294.1973,14813.0
2021-10-19 10:20:00,312.12,312.94,312.06,312.78,28878.0,294.2822,295.0553,294.2256,294.9045,28878.0
2021-10-19 10:30:00,312.93,312.94,311.96,311.96,15154.0,295.0459,295.0553,294.1313,294.1313,15154.0
2021-10-19 10:40:00,312.07,312.44,312.01,312.01,7033.0,294.2351,294.5839,294.1785,294.1785,7033.0
2021-10-19 10:50:00,311.9,313.0,311.9,312.48,12664.0,294.0748,295.1119,294.0748,294.6216,12664.0
2021-10-19 11:00:00,312.47,314.2,312.46,314.15,11488.0,294.6122,296.2433,294.6028,296.1962,11488.0
2021-10-19 11:10:00,314.29,314.33,313.22,313.48,16331.0,296.3282,296.3659,295.3193,295.5645,16331.0
2021-10-19 11:20:00,313.48,313.64,312.88,313.03,20231.0,295.5645,295.7153,294.9988,295.1402,20231.0
2021-10-19 11:30:00,313.04,313.45,313.02,313.07,9725.0,295.1496,295.5362,295.1308,295.1779,9725.0
2021-10-19 11:40:00,313.01,313.01,312.66,312.66,9046.0,295.1213,295.1213,294.7913,294.7913,9046.0
2021-10-19 11:50:00,312.58,312.61,312.03,312.44,16605.0,294.7159,294.7442,294.1973,294.5839,16605.0
2021-10-19 12:00:00,312.34,312.45,311.54,311.65,13316.0,294.4896,294.5933,293.7354,293.8391,13316.0
2021-10-19 12:10:00,311.71,311.77,311.37,311.65,22254.0,293.8956,293.9522,293.5751,293.8391,22254.0
2021-10-19 12:20:00,311.55,311.68,310.67,311.63,32346.0,293.7448,293.8674,292.9151,293.8202,32346.0
2021-10-19 12:30:00,311.64,312.08,311.6,311.72,17455.0,293.8296,294.2445,293.7919,293.9051,17455.0
2021-10-19 12:40:00,311.62,311.71,311.01,311.01,8018.0,293.8108,293.8956,293.2356,293.2356,8018.0
2021-10-19 12:50:00,311.0,311.13,310.51,311.1,14964.0,293.2262,293.3488,292.7642,293.3205,14964.0
2021-10-19 13:00:00,311.24,312.1,311.18,311.9,5790.0,293.4525,294.2633,293.3959,294.0748,5790.0
2021-10-19 13:10:00,312.01,312.01,311.66,311.66,6393.0,294.1785,294.1785,293.8485,293.8485,6393.0
2021-10-19 13:20:00,311.86,312.17,311.8,311.89,15449.0,294.0371,294.3293,293.9805,294.0654,15449.0
2021-10-19 13:30:00,311.89,311.99,311.81,311.88,3068.0,294.0654,294.1596,293.9899,294.0559,3068.0
2021-10-19 13:40:00,311.88,311.9,311.17,311.23,12032.0,294.0559,294.0748,293.3865,293.4431,12032.0
2021-10-19 13:50:00,311.16,311.31,311.1,311.25,5016.0,293.3771,293.5185,293.3205,293.4619,5016.0
2021-10-19 14:00:00,311.39,311.39,310.86,311.0,5856.0,293.5939,293.5939,293.0942,293.2262,5856.0
2021-10-19 14:10:00,311.13,312.13,311.12,311.8,43316.0,293.3488,294.2916,293.3394,293.9805,43316.0
2021-10-19 14:20:00,312.05,312.14,311.92,312.07,24043.0,294.2162,294.3011,294.0936,294.2351,24043.0
2021-10-19 14:30:00,312.13,312.23,311.7,312.03,43146.0,294.2916,294.3859,293.8862,294.1973,43146.0
2021-10-19 14:40:00,312.0,312.1,311.72,311.77,10582.0,294.1691,294.2633,293.9051,293.9522,10582.0
2021-10-19 14:50:00,311.82,312.06,311.82,312.05,5715.0,293.9994,294.2256,293.9994,294.2162,5715.0
2021-10-19 15:00:00,312.0,312.12,311.86,311.98,8570.0,294.1691,294.2822,294.0371,294.1502,8570.0
2021-10-19 15:10:00,311.97,312.24,311.81,312.23,9528.0,294.1408,294.3953,293.9899,294.3859,9528.0
2021-10-19 15:20:00,312.26,312.32,311.89,312.08,10869.0,294.4142,294.4708,294.0654,294.2445,10869.0
2021-10-19 15:30:00,312.08,312.23,311.87,311.87,10743.0,294.2445,294.3859,294.0465,294.0465,10743.0
2021-10-19 15:40:00,311.85,312.29,311.73,312.29,18457.0,294.0276,294.4425,293.9145,294.4425,18457.0
2021-10-19 15:50:00,312.31,312.47,311.98,312.46,96232.0,294.4613,294.6122,294.1502,294.6028,96232.0
2021-10-20 09:30:00,314.89,314.98,312.01,312.13,86909.0,296.8939,296.9788,294.1785,294.2916,86909.0
2021-10-20 09:40:00,312.1,312.74,311.49,311.77,84242.0,294.2633,294.8668,293.6882,293.9522,84242.0
2021-10-20 09:50:00,311.92,311.93,310.66,310.88,11708.0,294.0936,294.1031,292.9056,293.1131,11708.0
2021-10-20 10:00:00,311.03,311.04,309.92,309.92,14651.0,293.2545,293.2639,292.2079,292.2079,14651.0
2021-10-20 10:10:00,310.04,310.24,309.59,309.8,50660.0,292.3211,292.5096,291.8968,292.0948,50660.0
2021-10-20 10:20:00,309.64,309.73,308.95,308.98,163986.0,291.9439,292.0288,291.2934,291.3217,163986.0
2021-10-20 10:30:00,309.0,309.3,308.96,308.96,54218.0,291.3405,291.6234,291.3028,291.3028,54218.0
2021-10-20 10:40:00,308.98,309.1,308.42,308.52,33783.0,291.3217,291.4348,290.7937,290.8879,33783.0
2021-10-20 10:50:00,308.57,309.0,308.37,308.63,16848.0,290.9351,291.3405,290.7465,290.9917,16848.0
2021-10-20 11:00:00,308.53,309.0,308.52,308.64,55861.0,290.8974,291.3405,290.8879,291.0011,55861.0
2021-10-20 11:10:00,308.65,308.65,308.03,308.15,18672.0,291.0105,291.0105,290.426,290.5391,18672.0
2021-10-20 11:20:00,308.1,308.2,307.5,307.96,25554.0,290.492,290.5862,289.9262,290.36,25554.0
2021-10-20 11:30:00,308.0,308.1,307.72,307.92,15923.0,290.3977,290.492,290.1337,290.3222,15923.0
2021-10-20 11:40:00,308.06,308.26,307.84,307.88,237175.0,290.4542,290.6428,290.2468,290.2845,237175.0
2021-10-20 11:50:00,307.98,309.47,307.82,308.76,330294.0,290.3788,291.7837,290.228,291.1142,330294.0
2021-10-20 12:00:00,308.87,309.61,308.86,309.53,43305.0,291.2179,291.9157,291.2085,291.8402,43305.0
2021-10-20 12:10:00,309.46,309.62,309.03,309.53,21380.0,291.7742,291.9251,291.3688,291.8402,21380.0
2021-10-20 12:20:00,309.57,309.74,309.18,309.46,17051.0,291.8779,292.0382,291.5102,291.7742,17051.0
2021-10-20 12:30:00,309.42,309.68,309.26,309.67,8863.0,291.7365,291.9817,291.5857,291.9722,8863.0
2021-10-20 12:40:00,309.67,309.89,309.45,309.66,29126.0,291.9722,292.1797,291.7648,291.9628,29126.0
2021-10-20 12:50:00,309.7,309.88,309.64,309.73,35855.0,292.0005,292.1702,291.9439,292.0288,35855.0
2021-10-20 13:00:00,309.73,309.78,309.31,309.31,16727.0,292.0288,292.0759,291.6328,291.6328,16727.0
2021-10-20 13:10:00,309.34,309.38,309.0,309.05,6681.0,291.6611,291.6988,291.3405,291.3877,6681.0
2021-10-20 13:20:00,309.02,309.08,308.84,308.91,6060.0,291.3594,291.4159,291.1897,291.2557,6060.0
2021-10-20 13:30:00,308.95,309.04,308.65,309.02,6817.0,291.2934,291.3782,291.0105,291.3594,6817.0
2021-10-20 13:40:00,309.06,309.37,309.06,309.34,7765.0,291.3971,291.6894,291.3971,291.6611,7765.0
2021-10-20 13:50:00,309.34,309.34,309.12,309.28,8827.0,291.6611,291.6611,291.4537,291.6045,8827.0
2021-10-20 14:00:00,309.29,309.54,309.18,309.49,28608.0,291.6139,291.8497,291.5102,291.8025,28608.0
2021-10-20 14:10:00,309.49,309.51,309.08,309.08,16168.0,291.8025,291.8214,291.4159,291.4159,16168.0
2021-10-20 14:20:00,309.02,309.02,308.15,308.19,7430.0,291.3594,291.3594,290.5391,290.5768,7430.0
2021-10-20 14:30:00,308.16,308.19,307.69,307.69,12778.0,290.5485,290.5768,290.1054,290.1054,12778.0
2021-10-20 14:40:00,307.67,308.15,307.67,308.15,25837.0,290.0865,290.5391,290.0865,290.5391,25837.0
2021-10-20 14:50:00,308.33,308.63,308.25,308.5,13556.0,290.7088,290.9917,290.6334,290.8691,13556.0
2021-10-20 15:00:00,308.51,308.75,308.47,308.49,19009.0,290.8785,291.1048,290.8408,290.8597,19009.0
2021-10-20 15:10:00,308.52,308.66,307.79,307.96,56564.0,290.8879,291.0199,290.1997,290.36,56564.0
2021-10-20 15:20:00,307.98,308.0,307.25,307.32,25720.0,290.3788,290.3977,289.6905,289.7565,25720.0
2021-10-20 15:30:00,307.3,307.3,306.02,306.02,112302.0,289.7377,289.7377,288.5308,288.5308,112302.0
2021-10-20 15:40:00,306.07,306.13,304.91,304.97,129215.0,288.578,288.6345,287.4843,287.5408,129215.0
2021-10-20 15:50:00,305.0,305.11,303.99,304.25,210993.0,287.5691,287.6728,286.6168,286.862,210993.0
2021-10-21 09:30:00,305.99,307.44,305.48,305.54,46482.0,288.5025,289.8697,288.0217,288.0783,46482.0
2021-10-21 09:40:00,305.52,307.78,305.23,307.33,46037.0,288.0594,290.1902,287.786,289.766,46037.0
2021-10-21 09:50:00,307.44,308.47,307.35,308.23,20722.0,289.8697,290.8408,289.7848,290.6145,20722.0
2021-10-21 10:00:00,308.2,309.56,307.83,308.78,17631.0,290.5862,291.8685,290.2374,291.1331,17631.0
2021-10-21 10:10:00,308.83,309.79,308.76,309.31,14880.0,291.1802,292.0854,291.1142,291.6328,14880.0
2021-10-21 10:20:00,309.37,310.21,309.32,309.85,18944.0,291.6894,292.4814,291.6422,292.1419,18944.0
2021-10-21 10:30:00,309.85,309.86,309.1,309.53,30295.0,292.1419,292.1514,291.4348,291.8402,30295.0
2021-10-21 10:40:00,309.63,309.79,309.16,309.47,25952.0,291.9345,292.0854,291.4914,291.7837,25952.0
2021-10-21 10:50:00,309.4,310.26,309.35,309.91,17101.0,291.7177,292.5285,291.6705,292.1985,17101.0
2021-10-21 11:00:00,309.91,310.09,309.79,309.99,15065.0,292.1985,292.3682,292.0854,292.2739,15065.0
2021-10-21 11:10:00,310.01,310.17,309.78,310.02,15254.0,292.2928,292.4436,292.0759,292.3022,15254.0
2021-10-21 11:20:00,309.93,311.0,309.85,310.34,22847.0,292.2174,293.2262,292.1419,292.6039,22847.0
2021-10-21 11:30:00,310.28,310.78,310.23,310.77,18627.0,292.5474,293.0188,292.5002,293.0094,18627.0
2021-10-21 11:40:00,310.69,310.78,309.87,309.87,37574.0,292.9339,293.0188,292.1608,292.1608,37574.0
2021-10-21 11:50:00,309.88,310.23,309.66,309.66,13193.0,292.1702,292.5002,291.9628,291.9628,13193.0
2021-10-21 12:00:00,309.8,314.37,309.79,314.37,109138.0,292.0948,296.4036,292.0854,296.4036,109138.0
2021-10-21 12:10:00,314.37,317.32,313.98,316.67,121531.0,296.4036,299.185,296.0359,298.5722,121531.0
2021-10-21 12:20:00,316.67,318.12,316.5,318.12,33068.0,298.5722,299.9393,298.4119,299.9393,33068.0
2021-10-21 12:30:00,318.1,319.24,316.91,317.44,63486.0,299.9204,300.9953,298.7985,299.2982,63486.0
2021-10-21 12:40:00,317.49,317.93,316.88,316.99,15755.0,299.3453,299.7602,298.7702,298.8739,15755.0
2021-10-21 12:50:00,316.91,317.15,316.07,316.4,15164.0,298.7985,299.0247,298.0065,298.3176,15164.0
2021-10-21 13:00:00,316.4,316.84,315.25,315.87,30985.0,298.3176,298.7325,297.2333,297.8179,30985.0
2021-10-21 13:10:00,315.92,316.44,315.92,316.15,12204.0,297.865,298.3553,297.865,298.0819,12204.0
2021-10-21 13:20:00,316.13,316.62,316.12,316.41,9515.0,298.063,298.525,298.0536,298.327,9515.0
2021-10-21 13:30:00,316.38,317.08,316.09,316.79,10257.0,298.2987,298.9587,298.0253,298.6853,10257.0
2021-10-21 13:40:00,316.77,316.85,315.65,315.73,9295.0,298.6665,298.7419,297.6105,297.6859,9295.0
2021-10-21 13:50:00,315.66,315.99,315.2,315.99,13032.0,297.6199,297.931,297.1862,297.931,13032.0
2021-10-21 14:00:00,315.96,316.28,315.85,316.23,13493.0,297.9027,298.2045,297.799,298.1573,13493.0
2021-10-21 14:10:00,316.14,316.56,315.68,316.5,58174.0,298.0725,298.4685,297.6387,298.4119,58174.0
2021-10-21 14:20:00,316.38,316.38,315.54,315.66,9944.0,298.2987,298.2987,297.5068,297.6199,9944.0
2021-10-21 14:30:00,315.66,316.11,315.45,315.93,17663.0,297.6199,298.0442,297.4219,297.8745,17663.0
2021-10-21 14:40:00,315.94,316.8,315.89,316.49,17271.0,297.8839,298.6947,297.8367,298.4025,17271.0
2021-10-21 14:50:00,316.47,317.62,316.35,317.52,17692.0,298.3836,299.4679,298.2705,299.3736,17692.0
2021-10-21 15:00:00,317.47,317.61,316.87,316.93,20102.0,299.3265,299.4584,298.7607,298.8173,20102.0
2021-10-21 15:10:00,317.0,317.21,316.78,317.12,14741.0,298.8833,299.0813,298.6759,298.9965,14741.0
2021-10-21 15:20:00,317.12,317.5,317.04,317.5,15582.0,298.9965,299.3547,298.921,299.3547,15582.0
2021-10-21 15:30:00,317.55,317.73,317.17,317.71,26930.0,299.4019,299.5716,299.0436,299.5527,26930.0
2021-10-21 15:40:00,317.79,317.89,316.91,317.3,55090.0,299.6282,299.7224,298.7985,299.1662,55090.0
2021-10-21 15:50:00,317.19,318.27,316.97,317.77,138116.0,299.0625,300.0807,298.855,299.6093,138116.0
2021-10-22 09:30:00,318.38,323.64,318.31,323.64,46479.0,300.1844,305.1438,300.1184,305.1438,46479.0
2021-10-22 09:40:00,323.65,324.72,323.01,323.27,45120.0,305.1533,306.1621,304.5498,304.795,45120.0
2021-10-22 09:50:00,323.26,323.62,321.55,323.54,16715.0,304.7855,305.125,303.1733,305.0495,16715.0
2021-10-22 10:00:00,323.45,324.15,323.32,324.13,17736.0,304.9647,305.6247,304.8421,305.6058,17736.0
2021-10-22 10:10:00,324.49,325.15,324.26,324.78,13360.0,305.9453,306.5675,305.7284,306.2187,13360.0
2021-10-22 10:20:00,324.66,325.3,324.15,325.3,10680.0,306.1055,306.709,305.6247,306.709,10680.0
2021-10-22 10:30:00,325.14,325.15,324.39,324.62,11831.0,306.5581,306.5675,305.851,306.0678,11831.0
2021-10-22 10:40:00,324.41,325.17,324.4,325.0,15691.0,305.8698,306.5864,305.8604,306.4261,15691.0
2021-10-22 10:50:00,325.0,326.1,324.89,325.82,22715.0,306.4261,307.4632,306.3224,307.1992,22715.0
2021-10-22 11:00:00,325.92,326.17,325.16,325.25,13285.0,307.2935,307.5292,306.577,306.6618,13285.0
2021-10-22 11:10:00,325.22,326.19,324.99,325.55,14942.0,306.6335,307.5481,306.4167,306.9447,14942.0
2021-10-22 11:20:00,325.36,325.47,324.41,325.19,21920.0,306.7655,306.8692,305.8698,306.6052,21920.0
2021-10-22 11:30:00,325.06,325.17,323.42,323.88,10114.0,306.4827,306.5864,304.9364,305.3701,10114.0
2021-10-22 11:40:00,323.81,324.33,323.29,324.33,12336.0,305.3041,305.7944,304.8138,305.7944,12336.0
2021-10-22 11:50:00,324.31,325.52,324.17,325.52,17962.0,305.7755,306.9164,305.6435,306.9164,17962.0
2021-10-22 12:00:00,325.41,326.05,325.09,325.8,15975.0,306.8127,307.4161,306.511,307.1804,15975.0
2021-10-22 12:10:00,325.84,326.0,325.39,325.74,11606.0,307.2181,307.369,306.7938,307.1238,11606.0
2021-10-22 12:20:00,325.71,325.76,325.42,325.54,9013.0,307.0955,307.1427,306.8221,306.9352,9013.0
2021-10-22 12:30:00,325.6,326.05,325.43,325.98,6707.0,306.9918,307.4161,306.8315,307.3501,6707.0
2021-10-22 12:40:00,325.9,326.78,325.82,326.5,9541.0,307.2747,308.1044,307.1992,307.8404,9541.0
2021-10-22 12:50:00,326.52,326.72,326.4,326.52,21585.0,307.8592,308.0478,307.7461,307.8592,21585.0
2021-10-22 13:00:00,326.65,326.68,326.39,326.68,15063.0,307.9818,308.0101,307.7367,308.0101,15063.0
2021-10-22 13:10:00,326.73,327.7,326.7,327.49,31025.0,308.0572,308.9718,308.029,308.7738,31025.0
2021-10-22 13:20:00,327.53,328.12,327.47,327.93,24791.0,308.8115,309.3678,308.7549,309.1887,24791.0
2021-10-22 13:30:00,327.94,328.44,327.77,328.13,15464.0,309.1981,309.6695,309.0378,309.3772,15464.0
2021-10-22 13:40:00,327.93,328.45,327.83,328.42,13265.0,309.1887,309.6789,309.0944,309.6507,13265.0
2021-10-22 13:50:00,328.53,328.76,328.15,328.16,24209.0,309.7544,309.9712,309.3961,309.4055,24209.0
2021-10-22 14:00:00,328.27,328.73,327.92,327.92,12116.0,309.5092,309.9429,309.1792,309.1792,12116.0
2021-10-22 14:10:00,327.96,328.12,327.79,327.89,8384.0,309.2169,309.3678,309.0567,309.1509,8384.0
2021-10-22 14:20:00,327.89,328.25,327.83,328.23,5035.0,309.1509,309.4904,309.0944,309.4715,5035.0
2021-10-22 14:30:00,328.21,328.86,328.2,328.57,11166.0,309.4527,310.0655,309.4432,309.7921,11166.0
2021-10-22 14:40:00,328.59,328.74,328.45,328.49,13373.0,309.8109,309.9524,309.6789,309.7167,13373.0
2021-10-22 14:50:00,328.43,328.43,327.68,327.8,10612.0,309.6601,309.6601,308.9529,309.0661,10612.0
2021-10-22 15:00:00,327.74,327.74,327.46,327.69,10852.0,309.0095,309.0095,308.7455,308.9624,10852.0
2021-10-22 15:10:00,327.69,327.77,327.25,327.31,16088.0,308.9624,309.0378,308.5475,308.6041,16088.0
2021-10-22 15:20:00,327.29,327.59,327.17,327.59,13856.0,308.5852,308.8681,308.4721,308.8681,13856.0
2021-10-22 15:30:00,327.68,328.2,327.56,327.77,25073.0,308.9529,309.4432,308.8398,309.0378,25073.0
2021-10-22 15:40:00,327.76,328.1,327.53,327.63,28170.0,309.0284,309.3489,308.8115,308.9058,28170.0
2021-10-22 15:50:00,327.7,328.4,327.54,327.58,114221.0,308.9718,309.6318,308.8209,308.8587,114221.0
2021-10-25 09:30:00,327.52,327.86,323.36,323.67,54221.0,308.8021,309.1227,304.8798,305.1721,54221.0
2021-10-25 09:40:00,323.74,325.03,323.24,324.72,36488.0,305.2381,306.4544,304.7667,306.1621,36488.0
2021-10-25 09:50:00,325.07,326.09,324.79,325.67,18520.0,306.4921,307.4538,306.2281,307.0578,18520.0
2021-10-25 10:00:00,325.73,326.87,325.68,326.75,23482.0,307.1144,308.1892,307.0672,308.0761,23482.0
2021-10-25 10:10:00,326.73,327.03,326.11,326.63,12912.0,308.0572,308.3401,307.4727,307.963,12912.0
2021-10-25 10:20:00,326.62,327.38,326.61,327.01,11103.0,307.9535,308.6701,307.9441,308.3212,11103.0
2021-10-25 10:30:00,327.02,327.19,326.65,327.16,21546.0,308.3307,308.4909,307.9818,308.4627,21546.0
2021-10-25 10:40:00,327.19,328.08,327.18,327.99,13141.0,308.4909,309.3301,308.4815,309.2452,13141.0
2021-10-25 10:50:00,328.1,328.97,328.05,328.85,16799.0,309.3489,310.1692,309.3018,310.0561,16799.0
2021-10-25 11:00:00,328.75,329.19,328.67,329.07,13648.0,309.9618,310.3766,309.8864,310.2635,13648.0
2021-10-25 11:10:00,329.13,329.92,329.1,329.85,24251.0,310.3201,311.0649,310.2918,310.9989,24251.0
2021-10-25 11:20:00,329.92,330.81,329.92,330.59,26020.0,311.0649,311.9041,311.0649,311.6966,26020.0
2021-10-25 11:30:00,330.74,330.74,329.41,329.54,24858.0,311.8381,311.8381,310.5841,310.7066,24858.0
2021-10-25 11:40:00,329.42,330.27,329.35,330.27,17804.0,310.5935,311.3949,310.5275,311.3949,17804.0
2021-10-25 11:50:00,330.24,330.49,330.14,330.39,16865.0,311.3666,311.6024,311.2724,311.5081,16865.0
2021-10-25 12:00:00,330.39,330.57,330.17,330.4,18523.0,311.5081,311.6778,311.3006,311.5175,18523.0
2021-10-25 12:10:00,330.35,330.79,330.03,330.79,13933.0,311.4704,311.8852,311.1686,311.8852,13933.0
2021-10-25 12:20:00,330.75,330.98,329.8,329.81,21979.0,311.8475,312.0643,310.9518,310.9612,21979.0
2021-10-25 12:30:00,329.89,330.64,329.86,329.87,17345.0,311.0366,311.7438,311.0084,311.0178,17345.0
2021-10-25 12:40:00,329.98,330.69,329.95,330.65,13282.0,311.1215,311.7909,311.0932,311.7532,13282.0
2021-10-25 12:50:00,330.65,330.65,329.91,329.92,21523.0,311.7532,311.7532,311.0555,311.0649,21523.0
2021-10-25 13:00:00,329.85,330.19,329.58,330.02,16146.0,310.9989,311.3195,310.7444,311.1592,16146.0
2021-10-25 13:10:00,330.02,330.1,329.81,329.9,14267.0,311.1592,311.2346,310.9612,311.0461,14267.0
2021-10-25 13:20:00,329.88,330.07,329.8,329.93,13743.0,311.0272,311.2064,310.9518,311.0744,13743.0
2021-10-25 13:30:00,330.05,330.06,329.75,329.8,12671.0,311.1875,311.1969,310.9046,310.9518,12671.0
2021-10-25 13:40:00,329.86,330.12,329.74,329.92,15273.0,311.0084,311.2535,310.8952,311.0649,15273.0
2021-10-25 13:50:00,329.98,330.07,329.89,330.01,11390.0,311.1215,311.2064,311.0366,311.1498,11390.0
2021-10-25 14:00:00,329.94,330.06,329.86,330.01,12178.0,311.0838,311.1969,311.0084,311.1498,12178.0
2021-10-25 14:10:00,330.07,330.16,329.88,330.14,13307.0,311.2064,311.2912,311.0272,311.2724,13307.0
2021-10-25 14:20:00,330.16,330.2,329.92,330.13,16408.0,311.2912,311.3289,311.0649,311.2629,16408.0
2021-10-25 14:30:00,330.19,330.32,329.77,330.01,24957.0,311.3195,311.4421,310.9235,311.1498,24957.0
2021-10-25 14:40:00,330.06,330.29,329.92,329.98,22756.0,311.1969,311.4138,311.0649,311.1215,22756.0
2021-10-25 14:50:00,330.03,330.15,329.91,329.99,15508.0,311.1686,311.2818,311.0555,311.1309,15508.0
2021-10-25 15:00:00,329.97,330.1,329.79,329.95,19965.0,311.1121,311.2346,310.9424,311.0932,19965.0
2021-10-25 15:10:00,329.88,329.97,329.78,329.85,16693.0,311.0272,311.1121,310.9329,310.9989,16693.0
2021-10-25 15:20:00,329.88,329.88,329.27,329.72,16474.0,311.0272,311.0272,310.4521,310.8764,16474.0
2021-10-25 15:30:00,329.72,329.77,329.33,329.49,32959.0,310.8764,310.9235,310.5086,310.6595,32959.0
2021-10-25 15:40:00,329.43,329.87,329.43,329.67,38730.0,310.6029,311.0178,310.6029,310.8292,38730.0
2021-10-25 15:50:00,329.73,330.13,329.6,330.11,115896.0,310.8858,311.2629,310.7632,311.2441,115896.0
2021-10-26 09:30:00,331.0,331.96,330.62,330.83,22627.0,312.0832,312.9883,311.7249,311.9229,22627.0
2021-10-26 09:40:00,330.91,331.99,330.83,331.51,11671.0,311.9983,313.0166,311.9229,312.5641,11671.0
2021-10-26 09:50:00,331.67,332.42,331.19,331.96,11826.0,312.7149,313.4221,312.2623,312.9883,11826.0
2021-10-26 10:00:00,331.59,332.18,331.58,331.62,9355.0,312.6395,313.1958,312.6301,312.6678,9355.0
2021-10-26 10:10:00,331.69,332.67,331.42,332.55,10555.0,312.7338,313.6578,312.4792,313.5446,10555.0
2021-10-26 10:20:00,332.69,332.69,331.67,331.67,6822.0,313.6766,313.6766,312.7149,312.7149,6822.0
2021-10-26 10:30:00,331.66,332.42,331.49,332.42,16177.0,312.7055,313.4221,312.5452,313.4221,16177.0
2021-10-26 10:40:00,332.22,333.28,332.19,332.98,21996.0,313.2335,314.2329,313.2052,313.95,21996.0
2021-10-26 10:50:00,332.98,333.09,332.8,332.98,8207.0,313.95,314.0538,313.7803,313.95,8207.0
2021-10-26 11:00:00,333.06,333.3,332.55,332.74,9567.0,314.0255,314.2518,313.5446,313.7238,9567.0
2021-10-26 11:10:00,332.81,333.57,332.81,333.19,14829.0,313.7898,314.5063,313.7898,314.148,14829.0
2021-10-26 11:20:00,333.11,333.2,332.7,333.11,8649.0,314.0726,314.1575,313.686,314.0726,8649.0
2021-10-26 11:30:00,333.18,333.66,332.43,333.15,6591.0,314.1386,314.5912,313.4315,314.1103,6591.0
2021-10-26 11:40:00,333.26,333.54,332.74,332.77,9935.0,314.214,314.478,313.7238,313.752,9935.0
2021-10-26 11:50:00,332.69,332.96,332.4,332.81,9615.0,313.6766,313.9312,313.4032,313.7898,9615.0
2021-10-26 12:00:00,332.88,333.01,331.87,332.13,4647.0,313.8558,313.9783,312.9035,313.1486,4647.0
2021-10-26 12:10:00,332.21,332.21,330.92,331.24,23955.0,313.2241,313.2241,312.0078,312.3095,23955.0
2021-10-26 12:20:00,331.23,331.23,330.51,330.54,6633.0,312.3001,312.3001,311.6212,311.6495,6633.0
2021-10-26 12:30:00,330.43,330.77,330.07,330.13,7445.0,311.5458,311.8663,311.2064,311.2629,7445.0
2021-10-26 12:40:00,330.17,330.29,329.58,329.67,11351.0,311.3006,311.4138,310.7444,310.8292,11351.0
2021-10-26 12:50:00,329.67,330.31,329.43,330.24,10451.0,310.8292,311.4326,310.6029,311.3666,10451.0
2021-10-26 13:00:00,330.28,330.54,330.09,330.19,5031.0,311.4044,311.6495,311.2252,311.3195,5031.0
2021-10-26 13:10:00,330.19,330.38,329.76,330.24,4455.0,311.3195,311.4986,310.9141,311.3666,4455.0
2021-10-26 13:20:00,330.23,330.28,329.9,330.25,8624.0,311.3572,311.4044,311.0461,311.3761,8624.0
2021-10-26 13:30:00,330.23,330.65,330.11,330.5,5915.0,311.3572,311.7532,311.2441,311.6118,5915.0
2021-10-26 13:40:00,330.45,330.45,329.73,330.02,5407.0,311.5646,311.5646,310.8858,311.1592,5407.0
2021-10-26 13:50:00,330.02,330.38,330.02,330.34,4094.0,311.1592,311.4986,311.1592,311.4609,4094.0
2021-10-26 14:00:00,330.34,330.55,330.02,330.05,9090.0,311.4609,311.6589,311.1592,311.1875,9090.0
2021-10-26 14:10:00,330.03,330.26,329.73,330.25,8699.0,311.1686,311.3855,310.8858,311.3761,8699.0
2021-10-26 14:20:00,330.31,330.32,329.76,330.04,8756.0,311.4326,311.4421,310.9141,311.1781,8756.0
2021-10-26 14:30:00,330.19,330.28,329.97,329.98,8706.0,311.3195,311.4044,311.1121,311.1215,8706.0
2021-10-26 14:40:00,329.93,330.17,329.86,330.11,7041.0,311.0744,311.3006,311.0084,311.2441,7041.0
2021-10-26 14:50:00,330.11,330.51,329.95,330.41,7539.0,311.2441,311.6212,311.0932,311.5269,7539.0
2021-10-26 15:00:00,330.47,330.56,330.29,330.48,9448.0,311.5835,311.6684,311.4138,311.5929,9448.0
2021-10-26 15:10:00,330.52,330.92,329.97,330.92,12849.0,311.6306,312.0078,311.1121,312.0078,12849.0
2021-10-26 15:20:00,331.0,331.03,330.55,330.56,17603.0,312.0832,312.1115,311.6589,311.6684,17603.0
2021-10-26 15:30:00,330.56,330.75,330.43,330.56,21904.0,311.6684,311.8475,311.5458,311.6684,21904.0
2021-10-26 15:40:00,330.61,331.02,330.47,330.69,25964.0,311.7155,312.1021,311.5835,311.7909,25964.0
2021-10-26 15:50:00,330.67,331.25,330.39,331.04,110501.0,311.7721,312.3189,311.5081,312.1209,110501.0
2021-10-27 09:30:00,332.23,333.26,330.51,331.11,24571.0,313.2429,314.214,311.6212,312.1869,24571.0
2021-10-27 09:40:00,330.89,330.92,329.87,330.18,8461.0,311.9795,312.0078,311.0178,311.3101,8461.0
2021-10-27 09:50:00,330.0,330.0,328.58,328.98,8918.0,311.1404,311.1404,309.8015,310.1786,8918.0
2021-10-27 10:00:00,329.14,329.33,328.53,329.33,8660.0,310.3295,310.5086,309.7544,310.5086,8660.0
2021-10-27 10:10:00,329.27,329.58,327.26,327.26,4301.0,310.4521,310.7444,308.5569,308.5569,4301.0
2021-10-27 10:20:00,327.46,328.26,327.42,327.68,4624.0,308.7455,309.4998,308.7078,308.9529,4624.0
2021-10-27 10:30:00,327.57,328.0,327.36,327.63,6586.0,308.8492,309.2547,308.6512,308.9058,6586.0
2021-10-27 10:40:00,327.49,327.75,326.17,326.96,4643.0,308.7738,309.0189,307.5292,308.2741,4643.0
2021-10-27 10:50:00,327.0,327.53,326.8,327.19,7778.0,308.3118,308.8115,308.1232,308.4909,7778.0
2021-10-27 11:00:00,327.03,327.32,326.57,327.26,6130.0,308.3401,308.6135,307.9064,308.5569,6130.0
2021-10-27 11:10:00,327.21,327.63,327.12,327.55,8064.0,308.5098,308.9058,308.4249,308.8304,8064.0
2021-10-27 11:20:00,327.39,327.4,326.95,327.37,7028.0,308.6795,308.6889,308.2647,308.6607,7028.0
2021-10-27 11:30:00,327.49,327.64,326.82,327.25,5350.0,308.7738,308.9152,308.1421,308.5475,5350.0
2021-10-27 11:40:00,327.25,327.49,327.12,327.24,5695.0,308.5475,308.7738,308.4249,308.5381,5695.0
2021-10-27 11:50:00,326.97,327.01,326.29,326.76,7348.0,308.2835,308.3212,307.6424,308.0855,7348.0
2021-10-27 12:00:00,326.74,326.96,326.35,326.5,3517.0,308.0667,308.2741,307.699,307.8404,3517.0
2021-10-27 12:10:00,326.47,326.89,326.46,326.82,5425.0,307.8121,308.2081,307.8027,308.1421,5425.0
2021-10-27 12:20:00,326.73,326.9,326.7,326.87,4234.0,308.0572,308.2175,308.029,308.1892,4234.0
2021-10-27 12:30:00,326.8,326.87,326.65,326.84,5929.0,308.1232,308.1892,307.9818,308.161,5929.0
2021-10-27 12:40:00,326.91,327.88,326.91,327.81,5889.0,308.227,309.1415,308.227,309.0755,5889.0
2021-10-27 12:50:00,327.81,327.81,327.27,327.63,4911.0,309.0755,309.0755,308.5664,308.9058,4911.0
2021-10-27 13:00:00,327.75,328.23,327.74,328.0,4046.0,309.0189,309.4715,309.0095,309.2547,4046.0
2021-10-27 13:10:00,327.94,328.18,327.94,328.18,1443.0,309.1981,309.4244,309.1981,309.4244,1443.0
2021-10-27 13:20:00,328.19,328.51,328.13,328.34,5222.0,309.4338,309.7355,309.3772,309.5752,5222.0
2021-10-27 13:30:00,328.39,328.73,328.24,328.73,4892.0,309.6224,309.9429,309.4809,309.9429,4892.0
2021-10-27 13:40:00,328.72,328.72,328.54,328.57,4296.0,309.9335,309.9335,309.7638,309.7921,4296.0
2021-10-27 13:50:00,328.57,328.92,328.57,328.82,2167.0,309.7921,310.1221,309.7921,310.0278,2167.0
2021-10-27 14:00:00,328.84,328.84,328.61,328.79,4095.0,310.0467,310.0467,309.8298,309.9995,4095.0
2021-10-27 14:10:00,328.75,328.81,328.32,328.33,6162.0,309.9618,310.0184,309.5564,309.5658,6162.0
2021-10-27 14:20:00,328.33,328.76,328.33,328.74,5759.0,309.5658,309.9712,309.5658,309.9524,5759.0
2021-10-27 14:30:00,328.76,328.84,328.21,328.24,6359.0,309.9712,310.0467,309.4527,309.4809,6359.0
2021-10-27 14:40:00,328.23,328.69,328.2,328.5,7185.0,309.4715,309.9052,309.4432,309.7261,7185.0
2021-10-27 14:50:00,328.35,328.44,327.83,327.83,2987.0,309.5847,309.6695,309.0944,309.0944,2987.0
2021-10-27 15:00:00,328.0,328.01,327.78,327.78,5262.0,309.2547,309.2641,309.0472,309.0472,5262.0
2021-10-27 15:10:00,327.73,327.73,326.81,326.84,9412.0,309.0001,309.0001,308.1327,308.161,9412.0
2021-10-27 15:20:00,326.9,326.98,326.72,326.78,9719.0,308.2175,308.2929,308.0478,308.1044,9719.0
2021-10-27 15:30:00,326.84,326.84,326.19,326.38,14984.0,308.161,308.161,307.5481,307.7272,14984.0
2021-10-27 15:40:00,326.38,326.44,325.94,325.95,12930.0,307.7272,307.7838,307.3124,307.3218,12930.0
2021-10-27 15:50:00,325.84,326.0,325.17,325.21,56474.0,307.2181,307.369,306.5864,306.6241,56474.0
2021-10-28 09:30:00,325.85,326.0,324.63,325.9,21339.0,307.2275,307.369,306.0773,307.2747,21339.0
2021-10-28 09:40:00,326.0,326.9,326.0,326.62,8500.0,307.369,308.2175,307.369,307.9535,8500.0
2021-10-28 09:50:00,326.64,327.09,326.01,326.24,7287.0,307.9724,308.3967,307.3784,307.5952,7287.0
2021-10-28 10:00:00,326.24,326.24,325.43,325.67,8241.0,307.5952,307.5952,306.8315,307.0578,8241.0
2021-10-28 10:10:00,325.69,326.2,325.22,326.1,5903.0,307.0767,307.5575,306.6335,307.4632,5903.0
2021-10-28 10:20:00,325.75,326.81,325.58,326.63,6629.0,307.1332,308.1327,306.973,307.963,6629.0
2021-10-28 10:30:00,326.83,326.84,326.0,326.84,11393.0,308.1515,308.161,307.369,308.161,11393.0
2021-10-28 10:40:00,326.73,326.89,326.49,326.77,9117.0,308.0572,308.2081,307.831,308.095,9117.0
2021-10-28 10:50:00,326.77,326.96,326.06,326.94,11389.0,308.095,308.2741,307.4255,308.2552,11389.0
2021-10-28 11:00:00,327.09,327.3,326.57,326.57,6871.0,308.3967,308.5947,307.9064,307.9064,6871.0
2021-10-28 11:10:00,326.51,327.05,326.5,326.63,9600.0,307.8498,308.3589,307.8404,307.963,9600.0
2021-10-28 11:20:00,326.77,326.78,326.29,326.46,7007.0,308.095,308.1044,307.6424,307.8027,7007.0
2021-10-28 11:30:00,326.45,326.75,326.43,326.56,8411.0,307.7932,308.0761,307.7744,307.897,8411.0
2021-10-28 11:40:00,326.48,327.07,326.05,326.05,10033.0,307.8215,308.3778,307.4161,307.4161,10033.0
2021-10-28 11:50:00,326.16,326.43,326.11,326.12,6490.0,307.5198,307.7744,307.4727,307.4821,6490.0
2021-10-28 12:00:00,326.12,326.85,326.11,326.85,8064.0,307.4821,308.1704,307.4727,308.1704,8064.0
2021-10-28 12:10:00,326.77,326.91,326.13,326.25,8807.0,308.095,308.227,307.4915,307.6047,8807.0
2021-10-28 12:20:00,326.27,326.36,326.1,326.13,6815.0,307.6235,307.7084,307.4632,307.4915,6815.0
2021-10-28 12:30:00,326.13,326.58,326.11,326.48,6366.0,307.4915,307.9158,307.4727,307.8215,6366.0
2021-10-28 12:40:00,326.51,326.51,325.68,325.68,5559.0,307.8498,307.8498,307.0672,307.0672,5559.0
2021-10-28 12:50:00,325.77,325.77,324.87,324.96,7424.0,307.1521,307.1521,306.3035,306.3884,7424.0
2021-10-28 13:00:00,324.97,325.45,324.67,325.45,15401.0,306.3978,306.8504,306.115,306.8504,15401.0
2021-10-28 13:10:00,325.48,325.74,325.08,325.74,5364.0,306.8787,307.1238,306.5015,307.1238,5364.0
2021-10-28 13:20:00,325.65,325.76,325.26,325.64,7197.0,307.039,307.1427,306.6712,307.0295,7197.0
2021-10-28 13:30:00,325.67,325.97,325.62,325.86,5555.0,307.0578,307.3407,307.0107,307.237,5555.0
2021-10-28 13:40:00,325.91,325.99,325.66,325.89,7616.0,307.2841,307.3595,307.0484,307.2652,7616.0
2021-10-28 13:50:00,325.84,325.93,325.59,325.65,5802.0,307.2181,307.303,306.9824,307.039,5802.0
2021-10-28 14:00:00,325.6,326.2,325.6,326.06,9591.0,306.9918,307.5575,306.9918,307.4255,9591.0
2021-10-28 14:10:00,326.03,326.14,325.93,326.07,9192.0,307.3972,307.501,307.303,307.435,9192.0
2021-10-28 14:20:00,326.14,326.14,325.67,325.75,6480.0,307.501,307.501,307.0578,307.1332,6480.0
2021-10-28 14:30:00,325.75,326.43,325.74,326.19,10558.0,307.1332,307.7744,307.1238,307.5481,10558.0
2021-10-28 14:40:00,326.13,326.23,325.71,326.03,10802.0,307.4915,307.5858,307.0955,307.3972,10802.0
2021-10-28 14:50:00,325.92,325.92,325.46,325.46,6114.0,307.2935,307.2935,306.8598,306.8598,6114.0
2021-10-28 15:00:00,325.4,325.66,325.32,325.51,14126.0,306.8032,307.0484,306.7278,306.907,14126.0
2021-10-28 15:10:00,325.44,325.47,324.99,325.05,16004.0,306.841,306.8692,306.4167,306.4733,16004.0
2021-10-28 15:20:00,325.03,325.03,323.73,323.8,35146.0,306.4544,306.4544,305.2287,305.2947,35146.0
2021-10-28 15:30:00,323.81,324.53,323.81,324.03,18271.0,305.3041,305.983,305.3041,305.5115,18271.0
2021-10-28 15:40:00,323.96,324.68,323.86,324.61,27314.0,305.4455,306.1244,305.3513,306.0584,27314.0
2021-10-28 15:50:00,324.61,325.55,324.52,325.5,103943.0,306.0584,306.9447,305.9735,306.8975,103943.0
2021-10-29 09:30:00,323.74,327.02,323.06,326.48,24487.0,305.2381,308.3307,304.597,307.8215,24487.0
2021-10-29 09:40:00,326.46,326.65,325.11,325.7,11097.0,307.8027,307.9818,306.5298,307.0861,11097.0
2021-10-29 09:50:00,325.92,325.93,324.56,324.99,11598.0,307.2935,307.303,306.0113,306.4167,11598.0
2021-10-29 10:00:00,324.99,325.54,324.82,325.31,9588.0,306.4167,306.9352,306.2564,306.7184,9588.0
2021-10-29 10:10:00,325.02,325.1,324.5,325.01,8740.0,306.445,306.5204,305.9547,306.4355,8740.0
2021-10-29 10:20:00,325.09,325.18,324.33,324.64,6738.0,306.511,306.5958,305.7944,306.0867,6738.0
2021-10-29 10:30:00,324.55,324.96,324.14,324.73,7406.0,306.0018,306.3884,305.6153,306.1715,7406.0
2021-10-29 10:40:00,324.78,325.46,324.65,325.12,15912.0,306.2187,306.8598,306.0961,306.5392,15912.0
2021-10-29 10:50:00,325.06,325.14,324.31,324.66,14411.0,306.4827,306.5581,305.7755,306.1055,14411.0
2021-10-29 11:00:00,324.72,325.06,324.6,324.88,12979.0,306.1621,306.4827,306.049,306.313,12979.0
2021-10-29 11:10:00,325.04,325.05,324.62,324.63,8219.0,306.4638,306.4733,306.0678,306.0773,8219.0
2021-10-29 11:20:00,324.71,325.05,324.53,324.55,20232.0,306.1527,306.4733,305.983,306.0018,20232.0
2021-10-29 11:30:00,324.55,324.86,324.34,324.74,6851.0,306.0018,306.2941,305.8038,306.181,6851.0
2021-10-29 11:40:00,324.7,324.7,324.04,324.19,5748.0,306.1433,306.1433,305.521,305.6624,5748.0
2021-10-29 11:50:00,324.26,324.5,323.88,323.94,6124.0,305.7284,305.9547,305.3701,305.4267,6124.0
2021-10-29 12:00:00,323.9,324.5,323.72,323.93,14414.0,305.389,305.9547,305.2193,305.4173,14414.0
2021-10-29 12:10:00,323.94,324.1,323.76,323.87,10665.0,305.4267,305.5775,305.257,305.3607,10665.0
2021-10-29 12:20:00,323.93,324.06,323.54,324.0,6492.0,305.4173,305.5398,305.0495,305.4833,6492.0
2021-10-29 12:30:00,323.84,323.86,322.65,322.93,9762.0,305.3324,305.3513,304.2104,304.4744,9762.0
2021-10-29 12:40:00,322.95,323.46,322.93,323.45,7266.0,304.4933,304.9741,304.4744,304.9647,7266.0
2021-10-29 12:50:00,323.33,323.45,323.01,323.29,4535.0,304.8515,304.9647,304.5498,304.8138,4535.0
2021-10-29 13:00:00,323.23,323.56,323.17,323.43,6156.0,304.7573,305.0684,304.7007,304.9458,6156.0
2021-10-29 13:10:00,323.43,323.47,323.13,323.23,4044.0,304.9458,304.9835,304.663,304.7573,4044.0
2021-10-29 13:20:00,323.18,323.26,323.02,323.26,5337.0,304.7101,304.7855,304.5593,304.7855,5337.0
2021-10-29 13:30:00,323.26,323.78,323.26,323.61,4126.0,304.7855,305.2758,304.7855,305.1155,4126.0
2021-10-29 13:40:00,323.62,323.68,323.23,323.27,6318.0,305.125,305.1815,304.7573,304.795,6318.0
2021-10-29 13:50:00,323.34,323.75,323.21,323.67,4842.0,304.861,305.2475,304.7384,305.1721,4842.0
2021-10-29 14:00:00,323.67,324.02,323.66,323.97,3929.0,305.1721,305.5021,305.1627,305.455,3929.0
2021-10-29 14:10:00,324.05,324.33,323.87,323.87,6957.0,305.5304,305.7944,305.3607,305.3607,6957.0
2021-10-29 14:20:00,323.92,324.08,323.59,323.71,4083.0,305.4078,305.5587,305.0967,305.2098,4083.0
2021-10-29 14:30:00,323.51,324.0,323.5,324.0,4925.0,305.0213,305.4833,305.0118,305.4833,4925.0
2021-10-29 14:40:00,324.09,324.74,324.09,324.57,5258.0,305.5681,306.181,305.5681,306.0207,5258.0
2021-10-29 14:50:00,324.39,324.71,324.27,324.28,8658.0,305.851,306.1527,305.7378,305.7473,8658.0
2021-10-29 15:00:00,324.39,324.58,324.28,324.28,6082.0,305.851,306.0301,305.7473,305.7473,6082.0
2021-10-29 15:10:00,324.24,324.36,323.85,324.08,10565.0,305.7095,305.8227,305.3418,305.5587,10565.0
2021-10-29 15:20:00,324.13,324.14,323.71,324.01,11505.0,305.6058,305.6153,305.2098,305.4927,11505.0
2021-10-29 15:30:00,324.09,324.13,323.73,323.88,19389.0,305.5681,305.6058,305.2287,305.3701,19389.0
2021-10-29 15:40:00,323.93,324.33,323.89,324.17,17625.0,305.4173,305.7944,305.3795,305.6435,17625.0
2021-10-29 15:50:00,324.04,324.33,323.57,324.33,126545.0,305.521,305.7944,305.0778,305.7944,126545.0
2021-11-01 09:30:00,326.5,328.19,325.9,326.3,47486.0,307.8404,309.4338,307.2747,307.6518,47486.0
2021-11-01 09:40:00,326.32,326.49,323.91,324.28,20589.0,307.6707,307.831,305.3984,305.7473,20589.0
2021-11-01 09:50:00,324.32,325.73,324.2,324.2,32058.0,305.785,307.1144,305.6718,305.6718,32058.0
2021-11-01 10:00:00,324.01,324.14,323.24,323.97,11733.0,305.4927,305.6153,304.7667,305.455,11733.0
2021-11-01 10:10:00,323.83,323.86,322.82,322.99,7359.0,305.323,305.3513,304.3707,304.531,7359.0
2021-11-01 10:20:00,323.1,323.64,322.25,322.52,11959.0,304.6347,305.1438,303.8333,304.0878,11959.0
2021-11-01 10:30:00,322.56,323.03,321.53,321.53,7683.0,304.1256,304.5687,303.1544,303.1544,7683.0
2021-11-01 10:40:00,321.77,322.32,321.6,321.68,7494.0,303.3807,303.8993,303.2204,303.2958,7494.0
2021-11-01 10:50:00,321.57,322.22,321.25,321.3,25673.0,303.1921,303.805,302.8904,302.9376,25673.0
2021-11-01 11:00:00,321.26,321.73,321.15,321.36,12400.0,302.8999,303.343,302.7961,302.9941,12400.0
2021-11-01 11:10:00,321.26,321.33,320.36,320.49,11731.0,302.8999,302.9658,302.0513,302.1739,11731.0
2021-11-01 11:20:00,320.58,320.95,320.41,320.77,11071.0,302.2587,302.6076,302.0984,302.4379,11071.0
2021-11-01 11:30:00,320.9,321.52,320.78,321.52,14237.0,302.5604,303.145,302.4473,303.145,14237.0
2021-11-01 11:40:00,321.52,321.62,321.42,321.57,14592.0,303.145,303.2393,303.0507,303.1921,14592.0
2021-11-01 11:50:00,321.66,322.2,321.57,322.15,5853.0,303.277,303.7861,303.1921,303.739,5853.0
2021-11-01 12:00:00,322.38,324.12,322.18,324.07,6992.0,303.9558,305.5964,303.7673,305.5493,6992.0
2021-11-01 12:10:00,323.99,324.25,323.64,324.25,10722.0,305.4738,305.719,305.1438,305.719,10722.0
2021-11-01 12:20:00,324.39,325.08,324.38,325.07,9565.0,305.851,306.5015,305.8415,306.4921,9565.0
2021-11-01 12:30:00,325.07,325.52,324.73,325.52,7191.0,306.4921,306.9164,306.1715,306.9164,7191.0
2021-11-01 12:40:00,325.52,326.17,325.41,326.17,7399.0,306.9164,307.5292,306.8127,307.5292,7399.0
2021-11-01 12:50:00,326.12,326.39,325.97,326.38,8534.0,307.4821,307.7367,307.3407,307.7272,8534.0
2021-11-01 13:00:00,326.43,326.43,325.96,326.0,10419.0,307.7744,307.7744,307.3312,307.369,10419.0
2021-11-01 13:10:00,326.01,326.02,325.4,325.4,10793.0,307.3784,307.3878,306.8032,306.8032,10793.0
2021-11-01 13:20:00,325.43,325.47,324.91,325.05,9347.0,306.8315,306.8692,306.3413,306.4733,9347.0
2021-11-01 13:30:00,325.02,325.06,324.69,324.86,8272.0,306.445,306.4827,306.1338,306.2941,8272.0
2021-11-01 13:40:00,324.8,324.84,324.36,324.44,9207.0,306.2375,306.2753,305.8227,305.8981,9207.0
2021-11-01 13:50:00,324.33,324.34,323.3,323.61,13498.0,305.7944,305.8038,304.8233,305.1155,13498.0
2021-11-01 14:00:00,323.64,323.64,323.16,323.43,10795.0,305.1438,305.1438,304.6913,304.9458,10795.0
2021-11-01 14:10:00,323.5,323.8,323.39,323.39,8706.0,305.0118,305.2947,304.9081,304.9081,8706.0
2021-11-01 14:20:00,323.4,323.96,323.4,323.7,13480.0,304.9175,305.4455,304.9175,305.2004,13480.0
2021-11-01 14:30:00,323.69,324.41,323.68,324.41,6449.0,305.191,305.8698,305.1815,305.8698,6449.0
2021-11-01 14:40:00,324.31,324.68,324.31,324.63,6563.0,305.7755,306.1244,305.7755,306.0773,6563.0
2021-11-01 14:50:00,324.77,324.9,324.42,324.81,6638.0,306.2093,306.3318,305.8793,306.247,6638.0
2021-11-01 15:00:00,324.73,325.0,324.61,324.95,11256.0,306.1715,306.4261,306.0584,306.379,11256.0
2021-11-01 15:10:00,324.96,325.06,324.8,324.91,8308.0,306.3884,306.4827,306.2375,306.3413,8308.0
2021-11-01 15:20:00,324.87,324.91,324.49,324.72,13236.0,306.3035,306.3413,305.9453,306.1621,13236.0
2021-11-01 15:30:00,324.68,324.75,324.25,324.48,14870.0,306.1244,306.1904,305.719,305.9358,14870.0
2021-11-01 15:40:00,324.55,325.81,324.55,325.81,22957.0,306.0018,307.1898,306.0018,307.1898,22957.0
2021-11-01 15:50:00,325.72,325.92,325.1,325.31,82443.0,307.105,307.2935,306.5204,306.7184,82443.0
2021-11-02 09:30:00,316.17,317.44,313.41,316.12,121997.0,298.1007,299.2982,295.4985,298.0536,121997.0
2021-11-02 09:40:00,315.63,319.8,314.77,319.63,148666.0,297.5916,301.5233,296.7808,301.363,148666.0
2021-11-02 09:50:00,319.64,323.51,319.05,322.36,111549.0,301.3724,305.0213,300.8162,303.937,111549.0
2021-11-02 10:00:00,322.32,327.31,322.32,326.62,70863.0,303.8993,308.6041,303.8993,307.9535,70863.0
2021-11-02 10:10:00,326.62,328.25,325.53,327.08,28112.0,307.9535,309.4904,306.9258,308.3872,28112.0
2021-11-02 10:20:00,327.55,328.49,325.8,326.89,23448.0,308.8304,309.7167,307.1804,308.2081,23448.0
2021-11-02 10:30:00,326.88,331.41,326.34,330.06,32183.0,308.1987,312.4698,307.6895,311.1969,32183.0
2021-11-02 10:40:00,330.06,334.89,329.34,333.09,46862.0,311.1969,315.7509,310.5181,314.0538,46862.0
2021-11-02 10:50:00,332.91,336.66,332.28,332.94,67309.0,313.884,317.4197,313.2901,313.9123,67309.0
2021-11-02 11:00:00,332.96,334.05,332.94,332.95,24267.0,313.9312,314.9589,313.9123,313.9218,24267.0
2021-11-02 11:10:00,333.0,333.94,332.81,333.59,43255.0,313.9689,314.8552,313.7898,314.5252,43255.0
2021-11-02 11:20:00,333.19,337.44,333.19,334.13,43685.0,314.148,318.1552,314.148,315.0343,43685.0
2021-11-02 11:30:00,334.46,335.0,333.14,334.96,21196.0,315.3455,315.8546,314.1009,315.8169,21196.0
2021-11-02 11:40:00,335.05,335.29,333.71,334.49,19916.0,315.9017,316.128,314.6383,315.3738,19916.0
2021-11-02 11:50:00,334.59,335.46,334.47,335.15,15197.0,315.468,316.2883,315.3549,315.996,15197.0
2021-11-02 12:00:00,334.94,338.16,334.94,338.12,32094.0,315.798,318.834,315.798,318.7963,32094.0
2021-11-02 12:10:00,338.14,339.97,337.15,337.23,47141.0,318.8152,320.5406,317.8817,317.9572,47141.0
2021-11-02 12:20:00,337.31,338.45,336.6,338.42,17512.0,318.0326,319.1074,317.3632,319.0791,17512.0
2021-11-02 12:30:00,338.56,339.09,337.61,339.08,19678.0,319.2111,319.7109,318.3154,319.7014,19678.0
2021-11-02 12:40:00,339.16,339.17,337.41,338.23,19992.0,319.7769,319.7863,318.1269,318.9,19992.0
2021-11-02 12:50:00,338.24,339.24,338.11,339.24,17394.0,318.9094,319.8523,318.7869,319.8523,17394.0
2021-11-02 13:00:00,339.25,341.27,339.24,340.5,32586.0,319.8617,321.7663,319.8523,321.0403,32586.0
2021-11-02 13:10:00,340.74,341.0,339.37,339.48,28876.0,321.2666,321.5117,319.9749,320.0786,28876.0
2021-11-02 13:20:00,339.37,340.63,339.13,340.19,10901.0,319.9749,321.1628,319.7486,320.748,10901.0
2021-11-02 13:30:00,340.19,340.79,339.65,340.04,16440.0,320.748,321.3137,320.2389,320.6066,16440.0
2021-11-02 13:40:00,340.01,341.19,339.88,341.03,16928.0,320.5783,321.6908,320.4557,321.54,16928.0
2021-11-02 13:50:00,341.05,341.13,339.47,339.8,18053.0,321.5588,321.6343,320.0691,320.3803,18053.0
2021-11-02 14:00:00,339.73,341.26,339.6,341.18,16788.0,320.3143,321.7568,320.1917,321.6814,16788.0
2021-11-02 14:10:00,341.03,341.62,340.74,340.74,25069.0,321.54,322.0963,321.2666,321.2666,25069.0
2021-11-02 14:20:00,340.8,341.15,340.1,341.06,16306.0,321.3231,321.6531,320.6631,321.5683,16306.0
2021-11-02 14:30:00,341.01,341.45,340.57,341.45,10453.0,321.5211,321.936,321.1063,321.936,10453.0
2021-11-02 14:40:00,341.53,341.68,340.73,340.84,15277.0,322.0114,322.1528,321.2571,321.3608,15277.0
2021-11-02 14:50:00,340.92,341.65,340.43,340.53,26357.0,321.4363,322.1246,320.9743,321.0686,26357.0
2021-11-02 15:00:00,340.53,340.54,338.83,339.2,53114.0,321.0686,321.078,319.4657,319.8146,53114.0
2021-11-02 15:10:00,339.19,339.27,338.41,338.49,23938.0,319.8051,319.8806,319.0697,319.1451,23938.0
2021-11-02 15:20:00,338.54,339.55,338.49,339.55,25117.0,319.1923,320.1446,319.1451,320.1446,25117.0
2021-11-02 15:30:00,339.51,340.15,338.48,338.82,52079.0,320.1069,320.7103,319.1357,319.4563,52079.0
2021-11-02 15:40:00,338.82,340.24,338.76,339.9,50242.0,319.4563,320.7951,319.3997,320.4746,50242.0
2021-11-02 15:50:00,339.89,339.89,338.1,338.59,137356.0,320.4651,320.4651,318.7774,319.2394,137356.0
2021-11-03 09:30:00,335.0,338.94,334.11,338.27,63726.0,315.8546,319.5694,315.0155,318.9377,63726.0
2021-11-03 09:40:00,338.44,338.44,334.26,335.15,33224.0,319.098,319.098,315.1569,315.996,33224.0
2021-11-03 09:50:00,335.34,336.64,334.63,336.23,23133.0,316.1752,317.4009,315.5057,317.0143,23133.0
2021-11-03 10:00:00,336.22,336.24,333.0,333.22,22946.0,317.0049,317.0237,313.9689,314.1763,22946.0
2021-11-03 10:10:00,332.9,333.27,331.55,332.63,27506.0,313.8746,314.2235,312.6018,313.62,27506.0
2021-11-03 10:20:00,332.58,333.46,332.15,333.13,13954.0,313.5729,314.4026,313.1675,314.0915,13954.0
2021-11-03 10:30:00,333.21,333.42,331.06,331.06,28744.0,314.1669,314.3649,312.1398,312.1398,28744.0
2021-11-03 10:40:00,331.1,335.12,331.1,334.94,17243.0,312.1775,315.9677,312.1775,315.798,17243.0
2021-11-03 10:50:00,335.18,335.86,334.89,335.85,15986.0,316.0243,316.6655,315.7509,316.656,15986.0
2021-11-03 11:00:00,335.73,336.94,335.67,336.33,17302.0,316.5429,317.6837,316.4863,317.1086,17302.0
2021-11-03 11:10:00,336.5,336.99,335.6,336.09,19077.0,317.2689,317.7309,316.4203,316.8823,19077.0
2021-11-03 11:20:00,336.23,336.23,335.1,335.53,8088.0,317.0143,317.0143,315.9489,316.3543,8088.0
2021-11-03 11:30:00,335.37,335.71,334.85,335.41,8053.0,316.2035,316.524,315.7132,316.2412,8053.0
2021-11-03 11:40:00,335.59,337.27,335.33,337.19,13075.0,316.4109,317.9949,316.1657,317.9194,13075.0
2021-11-03 11:50:00,337.25,337.32,336.72,337.1,8321.0,317.976,318.042,317.4763,317.8346,8321.0
2021-11-03 12:00:00,337.0,337.57,336.95,337.45,8457.0,317.7403,318.2777,317.6932,318.1646,8457.0
2021-11-03 12:10:00,337.4,337.4,336.74,336.82,8425.0,318.1174,318.1174,317.4952,317.5706,8425.0
2021-11-03 12:20:00,336.9,337.17,336.68,336.73,8291.0,317.646,317.9006,317.4386,317.4857,8291.0
2021-11-03 12:30:00,336.65,337.33,336.55,337.28,6634.0,317.4103,318.0514,317.316,318.0043,6634.0
2021-11-03 12:40:00,337.28,337.33,336.85,337.08,10209.0,318.0043,318.0514,317.5989,317.8157,10209.0
2021-11-03 12:50:00,337.04,337.41,336.85,337.03,11909.0,317.778,318.1269,317.5989,317.7686,11909.0
2021-11-03 13:00:00,336.9,336.97,336.5,336.55,5257.0,317.646,317.712,317.2689,317.316,5257.0
2021-11-03 13:10:00,336.48,336.68,335.87,335.89,8657.0,317.25,317.4386,316.6749,316.6937,8657.0
2021-11-03 13:20:00,335.95,336.54,335.95,336.3,12789.0,316.7503,317.3066,316.7503,317.0803,12789.0
2021-11-03 13:30:00,336.36,336.66,336.34,336.66,6438.0,317.1369,317.4197,317.118,317.4197,6438.0
2021-11-03 13:40:00,336.69,336.77,336.04,336.39,12782.0,317.448,317.5234,316.8352,317.1652,12782.0
2021-11-03 13:50:00,336.38,336.77,336.31,336.59,9579.0,317.1557,317.5234,317.0897,317.3537,9579.0
2021-11-03 14:00:00,336.66,337.91,336.47,337.59,12505.0,317.4197,318.5983,317.2406,318.2966,12505.0
2021-11-03 14:10:00,337.58,338.07,337.55,337.79,16717.0,318.2872,318.7492,318.2589,318.4852,16717.0
2021-11-03 14:20:00,337.79,338.81,337.7,338.58,19389.0,318.4852,319.4469,318.4003,319.23,19389.0
2021-11-03 14:30:00,338.64,338.86,337.89,338.8,14341.0,319.2866,319.494,318.5794,319.4374,14341.0
2021-11-03 14:40:00,338.8,339.42,338.54,339.0,22180.0,319.4374,320.022,319.1923,319.626,22180.0
2021-11-03 14:50:00,338.93,339.7,338.87,339.47,18262.0,319.56,320.286,319.5034,320.0691,18262.0
2021-11-03 15:00:00,339.56,340.0,339.28,340.0,19386.0,320.154,320.5689,319.89,320.5689,19386.0
2021-11-03 15:10:00,340.0,340.11,339.57,339.75,17756.0,320.5689,320.6726,320.1634,320.3331,17756.0
2021-11-03 15:20:00,339.8,340.65,339.8,340.25,21296.0,320.3803,321.1817,320.3803,320.8046,21296.0
2021-11-03 15:30:00,340.25,340.66,340.19,340.36,27691.0,320.8046,321.1911,320.748,320.9083,27691.0
2021-11-03 15:40:00,340.4,341.11,340.17,341.11,38956.0,320.946,321.6154,320.7291,321.6154,38956.0
2021-11-03 15:50:00,341.18,341.25,340.36,340.36,112802.0,321.6814,321.7474,320.9083,320.9083,112802.0
2021-11-04 09:30:00,342.0,342.0,339.78,339.78,28188.0,322.4546,322.4546,320.3614,320.3614,28188.0
2021-11-04 09:40:00,339.67,339.79,338.71,339.32,9856.0,320.2577,320.3709,319.3526,319.9277,9856.0
2021-11-04 09:50:00,339.24,340.21,339.09,339.38,5812.0,319.8523,320.7668,319.7109,319.9843,5812.0
2021-11-04 10:00:00,339.44,340.0,339.27,339.53,8933.0,320.0409,320.5689,319.8806,320.1257,8933.0
2021-11-04 10:10:00,339.67,339.82,338.98,339.0,4140.0,320.2577,320.3991,319.6071,319.626,4140.0
2021-11-04 10:20:00,338.71,338.97,338.25,338.8,6646.0,319.3526,319.5977,318.9189,319.4374,6646.0
2021-11-04 10:30:00,338.88,339.33,338.43,339.33,10342.0,319.5129,319.9371,319.0886,319.9371,10342.0
2021-11-04 10:40:00,339.33,339.73,338.81,339.09,11305.0,319.9371,320.3143,319.4469,319.7109,11305.0
2021-11-04 10:50:00,339.0,339.78,338.75,339.07,15577.0,319.626,320.3614,319.3903,319.692,15577.0
2021-11-04 11:00:00,339.06,340.37,339.06,340.37,11681.0,319.6826,320.9177,319.6826,320.9177,11681.0
2021-11-04 11:10:00,340.41,340.9,340.0,340.02,8490.0,320.9554,321.4174,320.5689,320.5877,8490.0
2021-11-04 11:20:00,339.97,340.08,339.63,340.08,8124.0,320.5406,320.6443,320.22,320.6443,8124.0
2021-11-04 11:30:00,340.03,340.13,339.37,339.78,13790.0,320.5971,320.6914,319.9749,320.3614,13790.0
2021-11-04 11:40:00,339.91,340.84,339.78,340.81,10595.0,320.484,321.3608,320.3614,321.3326,10595.0
2021-11-04 11:50:00,340.67,341.24,340.67,341.06,7571.0,321.2006,321.738,321.2006,321.5683,7571.0
2021-11-04 12:00:00,341.02,341.02,339.72,340.13,8612.0,321.5306,321.5306,320.3049,320.6914,8612.0
2021-11-04 12:10:00,340.17,340.3,340.13,340.22,5224.0,320.7291,320.8517,320.6914,320.7763,5224.0
2021-11-04 12:20:00,340.16,340.62,340.1,340.1,10746.0,320.7197,321.1534,320.6631,320.6631,10746.0
2021-11-04 12:30:00,340.09,340.6,339.77,340.59,10611.0,320.6537,321.1346,320.352,321.1251,10611.0
2021-11-04 12:40:00,340.53,340.87,340.51,340.87,5819.0,321.0686,321.3891,321.0497,321.3891,5819.0
2021-11-04 12:50:00,341.02,341.06,340.52,340.53,9212.0,321.5306,321.5683,321.0591,321.0686,9212.0
2021-11-04 13:00:00,340.54,340.79,340.35,340.47,9211.0,321.078,321.3137,320.8988,321.012,9211.0
2021-11-04 13:10:00,340.4,340.49,339.98,340.2,9524.0,320.946,321.0308,320.55,320.7574,9524.0
2021-11-04 13:20:00,340.17,340.24,339.9,340.03,6822.0,320.7291,320.7951,320.4746,320.5971,6822.0
2021-11-04 13:30:00,340.07,340.28,339.91,340.19,6481.0,320.6349,320.8328,320.484,320.748,6481.0
2021-11-04 13:40:00,340.33,340.48,340.23,340.4,5015.0,320.88,321.0214,320.7857,320.946,5015.0
2021-11-04 13:50:00,340.35,340.37,339.79,339.93,6756.0,320.8988,320.9177,320.3709,320.5029,6756.0
2021-11-04 14:00:00,339.89,339.89,339.3,339.3,4090.0,320.4651,320.4651,319.9089,319.9089,4090.0
2021-11-04 14:10:00,339.22,339.22,338.78,338.78,5846.0,319.8334,319.8334,319.4186,319.4186,5846.0
2021-11-04 14:20:00,338.7,338.7,338.17,338.19,4905.0,319.3431,319.3431,318.8434,318.8623,4905.0
2021-11-04 14:30:00,338.28,338.43,337.61,337.61,8675.0,318.9472,319.0886,318.3154,318.3154,8675.0
2021-11-04 14:40:00,337.61,337.74,337.16,337.62,8774.0,318.3154,318.438,317.8912,318.3249,8774.0
2021-11-04 14:50:00,337.5,337.5,337.12,337.17,7113.0,318.2117,318.2117,317.8534,317.9006,7113.0
2021-11-04 15:00:00,337.01,337.82,336.99,337.82,6246.0,317.7497,318.5134,317.7309,318.5134,6246.0
2021-11-04 15:10:00,337.87,338.2,337.79,338.16,6271.0,318.5606,318.8717,318.4852,318.834,6271.0
2021-11-04 15:20:00,338.13,338.29,338.02,338.2,9095.0,318.8057,318.9566,318.702,318.8717,9095.0
2021-11-04 15:30:00,338.31,338.93,338.31,338.44,13151.0,318.9754,319.56,318.9754,319.098,13151.0
2021-11-04 15:40:00,338.4,338.78,338.14,338.74,23717.0,319.0603,319.4186,318.8152,319.3809,23717.0
2021-11-04 15:50:00,338.79,339.85,338.75,339.85,67564.0,319.428,320.4274,319.3903,320.4274,67564.0
2021-11-05 09:30:00,340.66,343.56,340.13,342.97,31851.0,321.1911,323.9254,320.6914,323.3691,31851.0
2021-11-05 09:40:00,343.57,343.88,341.81,341.81,12289.0,323.9348,324.2271,322.2754,322.2754,12289.0
2021-11-05 09:50:00,341.89,342.93,341.47,342.13,12063.0,322.3508,323.3314,321.9548,322.5771,12063.0
2021-11-05 10:00:00,341.98,343.49,341.44,343.25,24199.0,322.4357,323.8594,321.9266,323.6331,24199.0
2021-11-05 10:10:00,343.29,345.39,343.21,345.39,42514.0,323.6708,325.6508,323.5954,325.6508,42514.0
2021-11-05 10:20:00,345.23,346.78,345.23,346.74,27167.0,325.5,326.9614,325.5,326.9237,27167.0
2021-11-05 10:30:00,346.75,347.07,346.49,347.04,19278.0,326.9331,327.2348,326.6879,327.2065,19278.0
2021-11-05 10:40:00,346.93,346.93,346.3,346.85,12394.0,327.1028,327.1028,326.5088,327.0274,12394.0
2021-11-05 10:50:00,346.85,347.32,346.75,347.22,8947.0,327.0274,327.4705,326.9331,327.3762,8947.0
2021-11-05 11:00:00,347.2,347.49,346.06,346.42,17585.0,327.3574,327.6308,326.2825,326.6219,17585.0
2021-11-05 11:10:00,346.58,346.83,346.3,346.67,10581.0,326.7728,327.0085,326.5088,326.8577,10581.0
2021-11-05 11:20:00,346.67,347.16,346.61,346.8,14116.0,326.8577,327.3197,326.8011,326.9802,14116.0
2021-11-05 11:30:00,346.76,347.38,346.72,347.14,7928.0,326.9425,327.5271,326.9048,327.3008,7928.0
2021-11-05 11:40:00,347.15,347.71,347.07,347.65,9570.0,327.3102,327.8382,327.2348,327.7817,9570.0
2021-11-05 11:50:00,347.61,347.64,346.33,346.34,20005.0,327.7439,327.7722,326.5371,326.5465,20005.0
2021-11-05 12:00:00,346.33,346.68,345.65,346.37,11477.0,326.5371,326.8671,325.896,326.5748,11477.0
2021-11-05 12:10:00,346.36,346.42,345.14,345.95,27204.0,326.5654,326.6219,325.4151,326.1788,27204.0
2021-11-05 12:20:00,345.9,345.99,345.49,345.74,12574.0,326.1317,326.2165,325.7451,325.9808,12574.0
2021-11-05 12:30:00,345.82,346.16,345.75,346.12,10707.0,326.0562,326.3768,325.9902,326.3391,10707.0
2021-11-05 12:40:00,346.08,347.33,345.99,347.23,15532.0,326.3014,327.4799,326.2165,327.3857,15532.0
2021-11-05 12:50:00,347.18,347.54,347.0,347.48,15480.0,327.3385,327.6779,327.1688,327.6214,15480.0
2021-11-05 13:00:00,347.55,347.68,347.15,347.49,12116.0,327.6874,327.8099,327.3102,327.6308,12116.0
2021-11-05 13:10:00,347.45,347.9,347.06,347.83,17535.0,327.5931,328.0174,327.2254,327.9514,17535.0
2021-11-05 13:20:00,347.87,348.4,347.46,347.46,15076.0,327.9891,328.4888,327.6025,327.6025,15076.0
2021-11-05 13:30:00,347.52,348.16,347.47,347.99,12337.0,327.6591,328.2625,327.6119,328.1022,12337.0
2021-11-05 13:40:00,348.01,348.34,347.91,348.07,12856.0,328.1211,328.4322,328.0268,328.1776,12856.0
2021-11-05 13:50:00,348.23,349.43,348.23,349.3,18122.0,328.3285,329.4599,328.3285,329.3374,18122.0
2021-11-05 14:00:00,349.22,349.74,349.09,349.68,9452.0,329.2619,329.7522,329.1394,329.6956,9452.0
2021-11-05 14:10:00,349.65,349.66,349.0,349.19,8360.0,329.6673,329.6768,329.0545,329.2336,8360.0
2021-11-05 14:20:00,349.19,349.2,348.3,348.84,9470.0,329.2336,329.2431,328.3945,328.9036,9470.0
2021-11-05 14:30:00,348.85,349.39,348.69,349.07,24944.0,328.9131,329.4222,328.7622,329.1205,24944.0
2021-11-05 14:40:00,349.07,349.07,348.57,348.61,12157.0,329.1205,329.1205,328.6491,328.6868,12157.0
2021-11-05 14:50:00,348.63,348.71,348.2,348.46,13639.0,328.7056,328.7811,328.3002,328.5454,13639.0
2021-11-05 15:00:00,348.51,348.8,348.1,348.7,9202.0,328.5925,328.8659,328.2059,328.7716,9202.0
2021-11-05 15:10:00,348.8,349.48,348.74,349.44,13094.0,328.8659,329.5071,328.8094,329.4694,13094.0
2021-11-05 15:20:00,349.47,349.61,349.05,349.52,19588.0,329.4976,329.6296,329.1016,329.5448,19588.0
2021-11-05 15:30:00,349.55,350.37,349.49,350.3,33442.0,329.5731,330.3462,329.5165,330.2802,33442.0
2021-11-05 15:40:00,350.26,350.27,349.3,349.56,16346.0,330.2425,330.2519,329.3374,329.5825,16346.0
2021-11-05 15:50:00,349.67,350.01,349.36,349.39,77955.0,329.6862,330.0068,329.3939,329.4222,77955.0
2021-11-08 09:30:00,351.08,353.45,349.44,349.5,28841.0,331.0156,333.2502,329.4694,329.5259,28841.0
2021-11-08 09:40:00,349.24,349.33,348.01,348.1,9594.0,329.2808,329.3656,328.1211,328.2059,9594.0
2021-11-08 09:50:00,348.28,348.28,345.24,346.17,18594.0,328.3756,328.3756,325.5094,326.3862,18594.0
2021-11-08 10:00:00,346.36,346.44,345.12,345.78,15471.0,326.5654,326.6408,325.3962,326.0185,15471.0
2021-11-08 10:10:00,345.76,348.46,345.74,348.46,3515.0,325.9997,328.5454,325.9808,328.5454,3515.0
2021-11-08 10:20:00,348.35,348.92,347.36,347.46,6701.0,328.4416,328.9791,327.5082,327.6025,6701.0
2021-11-08 10:30:00,347.46,347.72,346.71,346.81,9321.0,327.6025,327.8476,326.8954,326.9897,9321.0
2021-11-08 10:40:00,346.65,347.73,346.3,347.69,5956.0,326.8388,327.8571,326.5088,327.8194,5956.0
2021-11-08 10:50:00,347.63,349.28,347.63,348.11,4809.0,327.7628,329.3185,327.7628,328.2154,4809.0
2021-11-08 11:00:00,347.99,348.26,347.75,347.75,4248.0,328.1022,328.3568,327.8759,327.8759,4248.0
2021-11-08 11:10:00,347.65,347.83,347.06,347.63,5443.0,327.7817,327.9514,327.2254,327.7628,5443.0
2021-11-08 11:20:00,347.63,348.44,347.38,348.09,4028.0,327.7628,328.5265,327.5271,328.1965,4028.0
2021-11-08 11:30:00,348.18,348.22,347.14,347.17,5401.0,328.2814,328.3191,327.3008,327.3291,5401.0
2021-11-08 11:40:00,347.31,347.85,347.29,347.29,6843.0,327.4611,327.9702,327.4422,327.4422,6843.0
2021-11-08 11:50:00,347.25,347.49,347.01,347.25,6725.0,327.4045,327.6308,327.1782,327.4045,6725.0
2021-11-08 12:00:00,347.13,347.62,347.12,347.36,5272.0,327.2914,327.7534,327.2819,327.5082,5272.0
2021-11-08 12:10:00,347.56,348.42,347.56,348.38,4888.0,327.6968,328.5076,327.6968,328.4699,4888.0
2021-11-08 12:20:00,348.29,348.35,348.02,348.04,7816.0,328.3851,328.4416,328.1305,328.1494,7816.0
2021-11-08 12:30:00,348.0,348.0,347.53,347.54,5679.0,328.1116,328.1116,327.6685,327.6779,5679.0
2021-11-08 12:40:00,347.62,348.0,347.42,347.48,8199.0,327.7534,328.1116,327.5648,327.6214,8199.0
2021-11-08 12:50:00,347.46,347.53,346.79,347.22,8423.0,327.6025,327.6685,326.9708,327.3762,8423.0
2021-11-08 13:00:00,347.21,347.41,346.96,346.97,9254.0,327.3668,327.5554,327.1311,327.1405,9254.0
2021-11-08 13:10:00,347.03,347.24,346.94,347.01,8608.0,327.1971,327.3951,327.1122,327.1782,8608.0
2021-11-08 13:20:00,347.06,347.75,347.0,347.3,12206.0,327.2254,327.8759,327.1688,327.4517,12206.0
2021-11-08 13:30:00,347.36,347.58,347.01,347.42,12015.0,327.5082,327.7157,327.1782,327.5648,12015.0
2021-11-08 13:40:00,347.4,347.89,347.35,347.89,1300.0,327.5459,328.0079,327.4988,328.0079,1300.0
2021-11-08 13:50:00,347.89,348.69,347.86,348.61,6309.0,328.0079,328.7622,327.9796,328.6868,6309.0
2021-11-08 14:00:00,348.75,349.26,348.74,349.26,8235.0,328.8188,329.2996,328.8094,329.2996,8235.0
2021-11-08 14:10:00,349.25,349.25,349.06,349.11,5915.0,329.2902,329.2902,329.1111,329.1582,5915.0
2021-11-08 14:20:00,349.13,349.14,348.49,348.62,5749.0,329.1771,329.1865,328.5736,328.6962,5749.0
2021-11-08 14:30:00,348.58,348.81,348.57,348.81,3694.0,328.6585,328.8754,328.6491,328.8754,3694.0
2021-11-08 14:40:00,348.84,349.02,348.83,348.89,4925.0,328.9036,329.0734,328.8942,328.9508,4925.0
2021-11-08 14:50:00,348.88,349.25,348.83,349.25,4566.0,328.9414,329.2902,328.8942,329.2902,4566.0
2021-11-08 15:00:00,349.25,349.33,349.05,349.24,5372.0,329.2902,329.3656,329.1016,329.2808,5372.0
2021-11-08 15:10:00,349.22,349.55,349.21,349.43,7720.0,329.2619,329.5731,329.2525,329.4599,7720.0
2021-11-08 15:20:00,349.5,349.55,349.05,349.1,7495.0,329.5259,329.5731,329.1016,329.1488,7495.0
2021-11-08 15:30:00,349.16,349.47,349.02,349.02,12546.0,329.2054,329.4976,329.0734,329.0734,12546.0
2021-11-08 15:40:00,348.96,349.0,348.37,348.62,13746.0,329.0168,329.0545,328.4605,328.6962,13746.0
2021-11-08 15:50:00,348.72,349.39,348.7,349.29,47415.0,328.7905,329.4222,328.7716,329.3279,47415.0
2021-11-09 09:30:00,349.03,349.67,346.5,346.68,30645.0,329.0828,329.6862,326.6974,326.8671,30645.0
2021-11-09 09:40:00,347.12,349.08,346.82,348.61,8900.0,327.2819,329.1299,326.9991,328.6868,8900.0
2021-11-09 09:50:00,348.62,348.73,347.02,347.29,12241.0,328.6962,328.7999,327.1877,327.4422,12241.0
2021-11-09 10:00:00,347.07,347.75,346.65,347.22,4861.0,327.2348,327.8759,326.8388,327.3762,4861.0
2021-11-09 10:10:00,347.29,347.78,346.58,346.59,3874.0,327.4422,327.9042,326.7728,326.7822,3874.0
2021-11-09 10:20:00,346.59,347.27,346.58,347.01,5982.0,326.7822,327.4234,326.7728,327.1782,5982.0
2021-11-09 10:30:00,347.07,347.71,347.07,347.57,7470.0,327.2348,327.8382,327.2348,327.7062,7470.0
2021-11-09 10:40:00,347.3,347.95,347.27,347.95,5406.0,327.4517,328.0645,327.4234,328.0645,5406.0
2021-11-09 10:50:00,347.98,348.78,347.98,348.62,4679.0,328.0928,328.8471,328.0928,328.6962,4679.0
2021-11-09 11:00:00,348.74,349.01,348.08,348.24,6497.0,328.8094,329.0639,328.1871,328.3379,6497.0
2021-11-09 11:10:00,348.23,348.23,347.42,347.74,6022.0,328.3285,328.3285,327.5648,327.8665,6022.0
2021-11-09 11:20:00,347.74,347.74,347.1,347.48,2959.0,327.8665,327.8665,327.2631,327.6214,2959.0
2021-11-09 11:30:00,347.49,347.91,347.08,347.08,5827.0,327.6308,328.0268,327.2442,327.2442,5827.0
2021-11-09 11:40:00,346.95,347.31,346.91,347.12,2190.0,327.1217,327.4611,327.0839,327.2819,2190.0
2021-11-09 11:50:00,347.4,347.4,346.75,346.75,3504.0,327.5459,327.5459,326.9331,326.9331,3504.0
2021-11-09 12:00:00,346.74,346.74,345.57,346.03,6550.0,326.9237,326.9237,325.8205,326.2542,6550.0
2021-11-09 12:10:00,346.4,347.57,346.24,347.42,5711.0,326.6031,327.7062,326.4522,327.5648,5711.0
2021-11-09 12:20:00,347.48,347.64,347.37,347.6,5524.0,327.6214,327.7722,327.5177,327.7345,5524.0
2021-11-09 12:30:00,347.69,348.11,347.58,347.6,5283.0,327.8194,328.2154,327.7157,327.7345,5283.0
2021-11-09 12:40:00,347.39,347.72,347.38,347.59,1933.0,327.5365,327.8476,327.5271,327.7251,1933.0
2021-11-09 12:50:00,347.65,347.81,347.53,347.54,2079.0,327.7817,327.9325,327.6685,327.6779,2079.0
2021-11-09 13:00:00,347.52,347.52,347.15,347.5,2321.0,327.6591,327.6591,327.3102,327.6402,2321.0
2021-11-09 13:10:00,347.41,347.49,347.22,347.49,2538.0,327.5554,327.6308,327.3762,327.6308,2538.0
2021-11-09 13:20:00,347.58,347.78,347.32,347.32,5081.0,327.7157,327.9042,327.4705,327.4705,5081.0
2021-11-09 13:30:00,347.54,347.54,346.93,346.96,1581.0,327.6779,327.6779,327.1028,327.1311,1581.0
2021-11-09 13:40:00,347.01,347.22,346.94,347.04,2504.0,327.1782,327.3762,327.1122,327.2065,2504.0
2021-11-09 13:50:00,347.12,347.24,346.89,347.1,3000.0,327.2819,327.3951,327.0651,327.2631,3000.0
2021-11-09 14:00:00,347.26,347.33,346.94,346.95,3000.0,327.4139,327.4799,327.1122,327.1217,3000.0
2021-11-09 14:10:00,346.96,347.13,346.62,347.13,4321.0,327.1311,327.2914,326.8105,327.2914,4321.0
2021-11-09 14:20:00,346.92,346.94,346.45,346.45,3933.0,327.0934,327.1122,326.6502,326.6502,3933.0
2021-11-09 14:30:00,346.49,346.82,346.4,346.62,7901.0,326.6879,326.9991,326.6031,326.8105,7901.0
2021-11-09 14:40:00,346.69,346.7,346.37,346.49,3036.0,326.8765,326.8859,326.5748,326.6879,3036.0
2021-11-09 14:50:00,346.43,346.58,346.12,346.23,6083.0,326.6314,326.7728,326.3391,326.4428,6083.0
2021-11-09 15:00:00,346.24,346.63,346.24,346.54,5833.0,326.4522,326.8199,326.4522,326.7351,5833.0
2021-11-09 15:10:00,346.57,346.65,346.19,346.19,5514.0,326.7634,326.8388,326.4051,326.4051,5514.0
2021-11-09 15:20:00,346.17,346.55,346.08,346.53,7445.0,326.3862,326.7445,326.3014,326.7257,7445.0
2021-11-09 15:30:00,346.5,346.5,346.01,346.47,11961.0,326.6974,326.6974,326.2354,326.6691,11961.0
2021-11-09 15:40:00,346.49,346.98,346.47,346.87,15523.0,326.6879,327.1499,326.6691,327.0462,15523.0
2021-11-09 15:50:00,346.78,347.09,346.72,347.07,43140.0,326.9614,327.2537,326.9048,327.2348,43140.0
2021-11-10 09:30:00,345.45,350.98,345.0,350.29,44761.0,325.7074,330.9213,325.2831,330.2708,44761.0
2021-11-10 09:40:00,350.84,350.92,347.68,347.77,16331.0,330.7893,330.8648,327.8099,327.8948,16331.0
2021-11-10 09:50:00,347.94,347.94,346.38,347.88,30986.0,328.0551,328.0551,326.5842,327.9985,30986.0
2021-11-10 10:00:00,347.93,349.29,347.55,348.19,12945.0,328.0456,329.3279,327.6874,328.2908,12945.0
2021-11-10 10:10:00,348.37,348.5,347.21,347.41,8125.0,328.4605,328.5831,327.3668,327.5554,8125.0
2021-11-10 10:20:00,347.58,347.88,346.12,346.36,12190.0,327.7157,327.9985,326.3391,326.5654,12190.0
2021-11-10 10:30:00,346.36,346.37,345.37,345.84,15916.0,326.5654,326.5748,325.632,326.0751,15916.0
2021-11-10 10:40:00,345.83,345.84,345.17,345.49,11924.0,326.0657,326.0751,325.4434,325.7451,11924.0
2021-11-10 10:50:00,345.57,347.26,345.48,347.16,14067.0,325.8205,327.4139,325.7357,327.3197,14067.0
2021-11-10 11:00:00,347.23,347.23,346.24,346.81,21719.0,327.3857,327.3857,326.4522,326.9897,21719.0
2021-11-10 11:10:00,346.8,347.45,346.8,346.95,9532.0,326.9802,327.5931,326.9802,327.1217,9532.0
2021-11-10 11:20:00,346.96,346.97,346.51,346.68,10044.0,327.1311,327.1405,326.7068,326.8671,10044.0
2021-11-10 11:30:00,346.75,347.38,346.16,346.26,13582.0,326.9331,327.5271,326.3768,326.4711,13582.0
2021-11-10 11:40:00,346.26,346.5,345.84,346.38,7838.0,326.4711,326.6974,326.0751,326.5842,7838.0
2021-11-10 11:50:00,346.5,346.96,346.46,346.67,8406.0,326.6974,327.1311,326.6597,326.8577,8406.0
2021-11-10 12:00:00,346.68,347.19,346.48,347.17,5835.0,326.8671,327.3479,326.6785,327.3291,5835.0
2021-11-10 12:10:00,347.28,347.68,346.93,346.94,13165.0,327.4328,327.8099,327.1028,327.1122,13165.0
2021-11-10 12:20:00,346.94,346.94,345.76,345.93,8641.0,327.1122,327.1122,325.9997,326.1599,8641.0
2021-11-10 12:30:00,345.93,345.93,345.28,345.28,6576.0,326.1599,326.1599,325.5471,325.5471,6576.0
2021-11-10 12:40:00,345.28,345.55,344.83,344.84,8697.0,325.5471,325.8017,325.1228,325.1322,8697.0
2021-11-10 12:50:00,344.95,345.91,344.85,345.91,8858.0,325.236,326.1411,325.1417,326.1411,8858.0
2021-11-10 13:00:00,346.0,346.07,344.54,344.86,8906.0,326.2259,326.2919,324.8494,325.1511,8906.0
2021-11-10 13:10:00,344.78,344.98,344.45,344.67,10410.0,325.0757,325.2642,324.7645,324.972,10410.0
2021-11-10 13:20:00,344.62,344.63,344.12,344.62,8389.0,324.9248,324.9342,324.4534,324.9248,8389.0
2021-11-10 13:30:00,344.49,344.88,344.36,344.37,8620.0,324.8022,325.17,324.6797,324.6891,8620.0
2021-11-10 13:40:00,344.29,344.85,344.17,344.61,7191.0,324.6137,325.1417,324.5005,324.9154,7191.0
2021-11-10 13:50:00,344.6,345.11,344.39,344.99,13343.0,324.906,325.3868,324.708,325.2737,13343.0
2021-11-10 14:00:00,344.93,344.93,343.91,344.72,11036.0,325.2171,325.2171,324.2554,325.0191,11036.0
2021-11-10 14:10:00,344.68,344.91,344.31,344.59,11012.0,324.9814,325.1982,324.6325,324.8965,11012.0
2021-11-10 14:20:00,344.64,344.75,344.15,344.16,12482.0,324.9437,325.0474,324.4817,324.4911,12482.0
2021-11-10 14:30:00,344.24,344.35,343.8,344.13,16738.0,324.5665,324.6702,324.1517,324.4628,16738.0
2021-11-10 14:40:00,344.19,344.48,343.75,344.31,9638.0,324.5194,324.7928,324.1045,324.6325,9638.0
2021-11-10 14:50:00,344.36,344.6,344.21,344.22,10498.0,324.6797,324.906,324.5382,324.5477,10498.0
2021-11-10 15:00:00,344.22,344.57,343.52,344.22,18642.0,324.5477,324.8777,323.8877,324.5477,18642.0
2021-11-10 15:10:00,344.3,344.85,344.08,344.84,15312.0,324.6231,325.1417,324.4157,325.1322,15312.0
2021-11-10 15:20:00,344.94,345.02,344.12,344.56,12552.0,325.2265,325.302,324.4534,324.8682,12552.0
2021-11-10 15:30:00,344.63,344.85,344.0,344.39,20176.0,324.9342,325.1417,324.3402,324.708,20176.0
2021-11-10 15:40:00,344.42,344.88,343.94,344.13,20358.0,324.7362,325.17,324.2837,324.4628,20358.0
2021-11-10 15:50:00,344.29,345.18,344.24,345.04,66768.0,324.6137,325.4528,324.5665,325.3208,66768.0
2021-11-11 09:30:00,345.76,347.59,345.67,346.74,29291.0,325.9997,327.7251,325.9148,326.9237,29291.0
2021-11-11 09:40:00,346.79,346.84,345.46,345.93,11691.0,326.9708,327.0179,325.7168,326.1599,11691.0
2021-11-11 09:50:00,345.71,345.74,344.07,345.2,15102.0,325.9525,325.9808,324.4062,325.4717,15102.0
2021-11-11 10:00:00,345.04,345.04,342.55,342.56,13462.0,325.3208,325.3208,322.9731,322.9825,13462.0
2021-11-11 10:10:00,342.56,342.79,342.22,342.59,11946.0,322.9825,323.1994,322.662,323.0108,11946.0
2021-11-11 10:20:00,342.56,342.56,341.81,341.92,9191.0,322.9825,322.9825,322.2754,322.3791,9191.0
2021-11-11 10:30:00,342.12,343.13,342.12,342.63,7739.0,322.5677,323.52,322.5677,323.0485,7739.0
2021-11-11 10:40:00,342.5,342.99,342.02,342.52,10907.0,322.926,323.388,322.4734,322.9448,10907.0
2021-11-11 10:50:00,342.75,342.83,340.46,340.63,16674.0,323.1617,323.2371,321.0026,321.1628,16674.0
2021-11-11 11:00:00,340.73,341.58,340.61,340.9,20460.0,321.2571,322.0586,321.144,321.4174,20460.0
2021-11-11 11:10:00,340.93,341.61,340.49,341.56,16709.0,321.4457,322.0868,321.0308,322.0397,16709.0
2021-11-11 11:20:00,341.5,342.03,341.38,341.62,7082.0,321.9831,322.4828,321.87,322.0963,7082.0
2021-11-11 11:30:00,341.62,341.72,341.15,341.72,7303.0,322.0963,322.1906,321.6531,322.1906,7303.0
2021-11-11 11:40:00,342.19,342.19,341.36,341.8,7853.0,322.6337,322.6337,321.8511,322.266,7853.0
2021-11-11 11:50:00,341.75,342.81,341.75,342.38,47631.0,322.2188,323.2183,322.2188,322.8128,47631.0
2021-11-11 12:00:00,342.6,342.79,342.09,342.58,6084.0,323.0203,323.1994,322.5394,323.0014,6084.0
2021-11-11 12:10:00,342.47,342.64,342.12,342.5,6550.0,322.8977,323.058,322.5677,322.926,6550.0
2021-11-11 12:20:00,342.46,342.65,342.33,342.57,3253.0,322.8883,323.0674,322.7657,322.992,3253.0
2021-11-11 12:30:00,342.27,342.57,342.17,342.43,8743.0,322.7091,322.992,322.6148,322.86,8743.0
2021-11-11 12:40:00,342.41,342.54,342.22,342.24,6028.0,322.8411,322.9637,322.662,322.6808,6028.0
2021-11-11 12:50:00,342.33,342.55,342.22,342.36,5472.0,322.7657,322.9731,322.662,322.794,5472.0
2021-11-11 13:00:00,342.43,342.8,342.16,342.69,20961.0,322.86,323.2088,322.6054,323.1051,20961.0
2021-11-11 13:10:00,342.75,343.15,342.75,342.97,7712.0,323.1617,323.5388,323.1617,323.3691,7712.0
2021-11-11 13:20:00,342.92,343.32,342.91,343.14,5266.0,323.322,323.6991,323.3125,323.5294,5266.0
2021-11-11 13:30:00,343.14,343.35,342.75,343.24,6548.0,323.5294,323.7274,323.1617,323.6237,6548.0
2021-11-11 13:40:00,343.42,343.57,343.2,343.29,6411.0,323.7934,323.9348,323.586,323.6708,6411.0
2021-11-11 13:50:00,343.36,343.44,342.97,343.32,5383.0,323.7368,323.8123,323.3691,323.6991,5383.0
2021-11-11 14:00:00,343.32,344.12,343.2,343.92,6170.0,323.6991,324.4534,323.586,324.2648,6170.0
2021-11-11 14:10:00,343.93,343.98,343.67,343.71,6667.0,324.2743,324.3214,324.0291,324.0668,6667.0
2021-11-11 14:20:00,343.86,344.1,343.48,343.69,6542.0,324.2083,324.4345,323.85,324.048,6542.0
2021-11-11 14:30:00,343.8,344.08,343.67,344.07,3253.0,324.1517,324.4157,324.0291,324.4062,3253.0
2021-11-11 14:40:00,344.08,344.24,344.08,344.12,1800.0,324.4157,324.5665,324.4157,324.4534,1800.0
2021-11-11 14:50:00,344.09,344.29,343.88,343.88,3761.0,324.4251,324.6137,324.2271,324.2271,3761.0
2021-11-11 15:00:00,343.94,344.14,343.84,344.05,4410.0,324.2837,324.4722,324.1894,324.3874,4410.0
2021-11-11 15:10:00,343.88,344.13,343.51,344.0,10604.0,324.2271,324.4628,323.8783,324.3402,10604.0
2021-11-11 15:20:00,344.0,344.57,343.95,344.57,21019.0,324.3402,324.8777,324.2931,324.8777,21019.0
2021-11-11 15:30:00,344.57,344.6,344.17,344.38,11047.0,324.8777,324.906,324.5005,324.6985,11047.0
2021-11-11 15:40:00,344.38,345.0,344.24,345.0,24598.0,324.6985,325.2831,324.5665,325.2831,24598.0
2021-11-11 15:50:00,344.92,345.07,344.23,344.47,55728.0,325.2077,325.3491,324.5571,324.7834,55728.0
2021-11-12 09:30:00,346.25,346.85,343.82,344.43,22825.0,326.4617,327.0274,324.1705,324.7457,22825.0
2021-11-12 09:40:00,344.7,345.0,343.53,344.2,10501.0,325.0002,325.2831,323.8971,324.5288,10501.0
2021-11-12 09:50:00,344.36,345.39,343.77,344.91,5753.0,324.6797,325.6508,324.1234,325.1982,5753.0
2021-11-12 10:00:00,344.72,345.6,344.57,345.25,6830.0,325.0191,325.8488,324.8777,325.5188,6830.0
2021-11-12 10:10:00,345.24,345.27,344.53,344.79,7374.0,325.5094,325.5377,324.84,325.0851,7374.0
2021-11-12 10:20:00,344.73,344.86,344.45,344.62,5403.0,325.0285,325.1511,324.7645,324.9248,5403.0
2021-11-12 10:30:00,344.62,344.72,344.24,344.57,6428.0,324.9248,325.0191,324.5665,324.8777,6428.0
2021-11-12 10:40:00,344.65,345.71,344.53,345.71,13671.0,324.9531,325.9525,324.84,325.9525,13671.0
2021-11-12 10:50:00,345.75,345.75,345.29,345.63,6782.0,325.9902,325.9902,325.5565,325.8771,6782.0
2021-11-12 11:00:00,345.73,346.28,345.28,345.38,7937.0,325.9714,326.4899,325.5471,325.6414,7937.0
2021-11-12 11:10:00,345.48,346.43,345.35,346.43,9707.0,325.7357,326.6314,325.6131,326.6314,9707.0
2021-11-12 11:20:00,346.44,346.54,345.83,346.05,7016.0,326.6408,326.7351,326.0657,326.2731,7016.0
2021-11-12 11:30:00,346.04,346.18,345.75,345.75,7695.0,326.2637,326.3957,325.9902,325.9902,7695.0
2021-11-12 11:40:00,345.96,345.98,345.41,345.42,3907.0,326.1882,326.2071,325.6697,325.6791,3907.0
2021-11-12 11:50:00,345.53,346.18,345.48,345.82,6003.0,325.7828,326.3957,325.7357,326.0562,6003.0
2021-11-12 12:00:00,345.91,346.74,345.89,346.06,15307.0,326.1411,326.9237,326.1222,326.2825,15307.0
2021-11-12 12:10:00,346.04,346.12,345.66,345.66,5055.0,326.2637,326.3391,325.9054,325.9054,5055.0
2021-11-12 12:20:00,345.78,346.24,345.78,346.09,5102.0,326.0185,326.4522,326.0185,326.3108,5102.0
2021-11-12 12:30:00,346.09,346.09,345.85,346.01,3617.0,326.3108,326.3108,326.0845,326.2354,3617.0
2021-11-12 12:40:00,345.97,346.02,345.67,345.85,5292.0,326.1977,326.2448,325.9148,326.0845,5292.0
2021-11-12 12:50:00,345.8,345.86,345.46,345.68,3611.0,326.0374,326.0939,325.7168,325.9242,3611.0
2021-11-12 13:00:00,345.62,345.71,345.49,345.66,4054.0,325.8677,325.9525,325.7451,325.9054,4054.0
2021-11-12 13:10:00,345.66,345.66,345.25,345.25,3726.0,325.9054,325.9054,325.5188,325.5188,3726.0
2021-11-12 13:20:00,345.25,345.8,345.25,345.53,6076.0,325.5188,326.0374,325.5188,325.7828,6076.0
2021-11-12 13:30:00,345.65,346.18,345.65,345.82,3281.0,325.896,326.3957,325.896,326.0562,3281.0
2021-11-12 13:40:00,345.9,346.3,345.89,346.3,4438.0,326.1317,326.5088,326.1222,326.5088,4438.0
2021-11-12 13:50:00,346.32,346.42,346.18,346.22,3334.0,326.5277,326.6219,326.3957,326.4334,3334.0
2021-11-12 14:00:00,346.06,346.15,345.43,345.55,8854.0,326.2825,326.3674,325.6885,325.8017,8854.0
2021-11-12 14:10:00,345.49,345.72,345.32,345.61,6257.0,325.7451,325.962,325.5848,325.8582,6257.0
2021-11-12 14:20:00,345.61,345.65,345.35,345.36,2705.0,325.8582,325.896,325.6131,325.6225,2705.0
2021-11-12 14:30:00,345.4,345.45,344.91,345.4,4111.0,325.6602,325.7074,325.1982,325.6602,4111.0
2021-11-12 14:40:00,345.44,345.49,345.17,345.25,4570.0,325.698,325.7451,325.4434,325.5188,4570.0
2021-11-12 14:50:00,345.25,345.69,345.15,345.33,5834.0,325.5188,325.9337,325.4245,325.5942,5834.0
2021-11-12 15:00:00,345.24,345.52,345.14,345.48,4086.0,325.5094,325.7734,325.4151,325.7357,4086.0
2021-11-12 15:10:00,345.59,345.85,345.43,345.7,8957.0,325.8394,326.0845,325.6885,325.9431,8957.0
2021-11-12 15:20:00,345.78,346.13,345.78,345.89,6840.0,326.0185,326.3485,326.0185,326.1222,6840.0
2021-11-12 15:30:00,345.9,346.61,345.86,346.49,18886.0,326.1317,326.8011,326.0939,326.6879,18886.0
2021-11-12 15:40:00,346.48,346.83,346.18,346.28,23209.0,326.6785,327.0085,326.3957,326.4899,23209.0
2021-11-12 15:50:00,346.2,346.84,345.92,346.61,92725.0,326.4145,327.0179,326.1505,326.8011,92725.0
2021-11-15 09:30:00,347.11,349.28,347.11,349.18,27184.0,327.2725,329.3185,327.2725,329.2242,27184.0
2021-11-15 09:40:00,349.3,350.49,348.71,349.86,15687.0,329.3374,330.4593,328.7811,329.8653,15687.0
2021-11-15 09:50:00,349.98,350.56,349.2,350.37,11843.0,329.9785,330.5253,329.2431,330.3462,11843.0
2021-11-15 10:00:00,350.25,350.25,348.68,348.88,17112.0,330.2331,330.2331,328.7528,328.9414,17112.0
2021-11-15 10:10:00,348.75,349.39,348.06,349.14,15493.0,328.8188,329.4222,328.1682,329.1865,15493.0
2021-11-15 10:20:00,349.31,350.68,349.31,349.41,11777.0,329.3468,330.6385,329.3468,329.4411,11777.0
2021-11-15 10:30:00,349.4,350.1,348.84,348.84,8907.0,329.4316,330.0916,328.9036,328.9036,8907.0
2021-11-15 10:40:00,348.71,349.7,348.71,349.01,10228.0,328.7811,329.7145,328.7811,329.0639,10228.0
2021-11-15 10:50:00,348.87,349.13,348.45,348.52,9225.0,328.9319,329.1771,328.5359,328.6019,9225.0
2021-11-15 11:00:00,348.64,348.87,348.25,348.75,12556.0,328.7151,328.9319,328.3474,328.8188,12556.0
2021-11-15 11:10:00,348.65,349.31,348.53,348.61,14935.0,328.7245,329.3468,328.6114,328.6868,14935.0
2021-11-15 11:20:00,348.64,348.64,348.1,348.1,12092.0,328.7151,328.7151,328.2059,328.2059,12092.0
2021-11-15 11:30:00,348.1,348.49,347.52,347.68,10248.0,328.2059,328.5736,327.6591,327.8099,10248.0
2021-11-15 11:40:00,347.7,347.85,347.12,347.58,10238.0,327.8288,327.9702,327.2819,327.7157,10238.0
2021-11-15 11:50:00,347.59,347.86,347.34,347.34,9005.0,327.7251,327.9796,327.4894,327.4894,9005.0
2021-11-15 12:00:00,347.41,347.76,347.33,347.55,8673.0,327.5554,327.8854,327.4799,327.6874,8673.0
2021-11-15 12:10:00,347.61,347.61,347.28,347.45,7024.0,327.7439,327.7439,327.4328,327.5931,7024.0
2021-11-15 12:20:00,347.45,347.54,347.12,347.44,7597.0,327.5931,327.6779,327.2819,327.5837,7597.0
2021-11-15 12:30:00,347.44,347.77,347.23,347.36,9608.0,327.5837,327.8948,327.3857,327.5082,9608.0
2021-11-15 12:40:00,347.29,347.87,347.24,347.77,9039.0,327.4422,327.9891,327.3951,327.8948,9039.0
2021-11-15 12:50:00,347.81,347.9,347.54,347.7,13054.0,327.9325,328.0174,327.6779,327.8288,13054.0
2021-11-15 13:00:00,347.78,348.11,347.52,347.66,13728.0,327.9042,328.2154,327.6591,327.7911,13728.0
2021-11-15 13:10:00,347.55,347.77,346.84,347.02,18678.0,327.6874,327.8948,327.0179,327.1877,18678.0
2021-11-15 13:20:00,347.14,347.52,347.12,347.52,12270.0,327.3008,327.6591,327.2819,327.6591,12270.0
2021-11-15 13:30:00,347.46,347.77,347.23,347.31,13218.0,327.6025,327.8948,327.3857,327.4611,13218.0
2021-11-15 13:40:00,347.22,347.61,347.15,347.37,9024.0,327.3762,327.7439,327.3102,327.5177,9024.0
2021-11-15 13:50:00,347.38,347.51,347.1,347.26,6134.0,327.5271,327.6497,327.2631,327.4139,6134.0
2021-11-15 14:00:00,347.25,347.35,347.0,347.15,15395.0,327.4045,327.4988,327.1688,327.3102,15395.0
2021-11-15 14:10:00,347.06,347.15,346.61,346.94,9227.0,327.2254,327.3102,326.8011,327.1122,9227.0
2021-11-15 14:20:00,347.05,347.51,346.87,347.44,15892.0,327.2159,327.6497,327.0462,327.5837,15892.0
2021-11-15 14:30:00,347.48,347.66,347.06,347.49,9969.0,327.6214,327.7911,327.2254,327.6308,9969.0
2021-11-15 14:40:00,347.56,348.12,347.45,347.95,10001.0,327.6968,328.2248,327.5931,328.0645,10001.0
2021-11-15 14:50:00,347.97,348.32,347.82,347.94,10587.0,328.0834,328.4134,327.9419,328.0551,10587.0
2021-11-15 15:00:00,347.94,348.44,347.88,348.24,9797.0,328.0551,328.5265,327.9985,328.3379,9797.0
2021-11-15 15:10:00,348.29,348.38,348.08,348.34,8371.0,328.3851,328.4699,328.1871,328.4322,8371.0
2021-11-15 15:20:00,348.34,348.53,347.94,348.22,15561.0,328.4322,328.6114,328.0551,328.3191,15561.0
2021-11-15 15:30:00,348.25,348.53,348.06,348.38,17057.0,328.3474,328.6114,328.1682,328.4699,17057.0
2021-11-15 15:40:00,348.38,348.61,347.97,348.52,27792.0,328.4699,328.6868,328.0834,328.6019,27792.0
2021-11-15 15:50:00,348.43,348.44,347.97,348.18,93284.0,328.5171,328.5265,328.0834,328.2814,93284.0
2021-11-16 09:30:00,347.95,349.02,347.19,349.02,21644.0,328.0645,329.0734,327.3479,329.0734,21644.0
2021-11-16 09:40:00,349.4,349.41,348.2,348.78,13381.0,329.4316,329.4411,328.3002,328.8471,13381.0
2021-11-16 09:50:00,348.78,349.45,348.16,349.45,10295.0,328.8471,329.4788,328.2625,329.4788,10295.0
2021-11-16 10:00:00,349.39,349.68,348.87,348.98,9780.0,329.4222,329.6956,328.9319,329.0356,9780.0
2021-11-16 10:10:00,349.12,350.48,349.11,349.8,12850.0,329.1676,330.4499,329.1582,329.8088,12850.0
2021-11-16 10:20:00,349.73,350.49,349.65,349.79,7847.0,329.7428,330.4593,329.6673,329.7993,7847.0
2021-11-16 10:30:00,349.67,350.72,349.67,350.66,7740.0,329.6862,330.6762,329.6862,330.6196,7740.0
2021-11-16 10:40:00,350.69,350.94,350.09,350.14,8142.0,330.6479,330.8836,330.0822,330.1293,8142.0
2021-11-16 10:50:00,350.06,350.49,350.05,350.11,12301.0,330.0539,330.4593,330.0445,330.1011,12301.0
2021-11-16 11:00:00,350.11,350.46,350.08,350.43,12391.0,330.1011,330.4311,330.0728,330.4028,12391.0
2021-11-16 11:10:00,350.43,351.27,350.43,350.92,10337.0,330.4028,331.1948,330.4028,330.8648,10337.0
2021-11-16 11:20:00,350.94,351.37,350.69,351.12,5961.0,330.8836,331.2891,330.6479,331.0533,5961.0
2021-11-16 11:30:00,351.15,351.59,351.07,351.45,8011.0,331.0816,331.4965,331.0062,331.3645,8011.0
2021-11-16 11:40:00,351.39,351.74,351.29,351.29,5046.0,331.3079,331.6379,331.2136,331.2136,5046.0
2021-11-16 11:50:00,351.34,351.68,350.68,351.36,10589.0,331.2608,331.5813,330.6385,331.2796,10589.0
2021-11-16 12:00:00,351.61,351.82,351.43,351.5,4557.0,331.5153,331.7133,331.3456,331.4116,4557.0
2021-11-16 12:10:00,351.64,351.77,351.13,351.63,5420.0,331.5436,331.6662,331.0628,331.5342,5420.0
2021-11-16 12:20:00,351.67,351.67,351.18,351.3,4524.0,331.5719,331.5719,331.1099,331.2231,4524.0
2021-11-16 12:30:00,351.22,351.33,351.0,351.17,3770.0,331.1476,331.2513,330.9402,331.1005,3770.0
2021-11-16 12:40:00,351.31,351.42,350.87,350.91,12463.0,331.2325,331.3362,330.8176,330.8553,12463.0
2021-11-16 12:50:00,350.91,351.12,350.8,350.91,10275.0,330.8553,331.0533,330.7516,330.8553,10275.0
2021-11-16 13:00:00,351.04,351.61,351.04,351.46,5291.0,330.9779,331.5153,330.9779,331.3739,5291.0
2021-11-16 13:10:00,351.46,351.62,351.29,351.29,13370.0,331.3739,331.5248,331.2136,331.2136,13370.0
2021-11-16 13:20:00,351.14,351.16,350.95,351.06,7360.0,331.0722,331.0911,330.8931,330.9968,7360.0
2021-11-16 13:30:00,351.12,351.41,351.1,351.27,7296.0,331.0533,331.3268,331.0345,331.1948,7296.0
2021-11-16 13:40:00,351.27,351.42,351.19,351.28,3227.0,331.1948,331.3362,331.1193,331.2042,3227.0
2021-11-16 13:50:00,351.26,351.29,351.08,351.21,4156.0,331.1853,331.2136,331.0156,331.1382,4156.0
2021-11-16 14:00:00,351.1,351.29,351.0,351.19,7777.0,331.0345,331.2136,330.9402,331.1193,7777.0
2021-11-16 14:10:00,351.24,351.24,350.96,351.13,8420.0,331.1665,331.1665,330.9025,331.0628,8420.0
2021-11-16 14:20:00,351.16,351.27,351.05,351.22,6033.0,331.0911,331.1948,330.9873,331.1476,6033.0
2021-11-16 14:30:00,351.27,351.51,351.22,351.35,4924.0,331.1948,331.421,331.1476,331.2702,4924.0
2021-11-16 14:40:00,351.41,351.46,351.18,351.31,4430.0,331.3268,331.3739,331.1099,331.2325,4430.0
2021-11-16 14:50:00,351.32,351.52,351.32,351.41,4452.0,331.2419,331.4305,331.2419,331.3268,4452.0
2021-11-16 15:00:00,351.4,351.44,351.06,351.13,5698.0,331.3173,331.3551,330.9968,331.0628,5698.0
2021-11-16 15:10:00,351.06,351.06,350.51,350.67,4671.0,330.9968,330.9968,330.4782,330.6291,4671.0
2021-11-16 15:20:00,350.67,350.81,350.42,350.45,5782.0,330.6291,330.7611,330.3933,330.4216,5782.0
2021-11-16 15:30:00,350.39,350.94,350.31,350.64,13968.0,330.3651,330.8836,330.2896,330.6008,13968.0
2021-11-16 15:40:00,350.63,350.9,350.3,350.4,14647.0,330.5913,330.8459,330.2802,330.3745,14647.0
2021-11-16 15:50:00,350.35,350.64,350.1,350.48,72833.0,330.3273,330.6008,330.0916,330.4499,72833.0
2021-11-17 09:30:00,352.85,352.85,348.8,349.22,30210.0,332.6845,332.6845,328.8659,329.2619,30210.0
2021-11-17 09:40:00,349.36,351.67,348.96,351.03,13629.0,329.3939,331.5719,329.0168,330.9685,13629.0
2021-11-17 09:50:00,351.27,351.94,350.36,351.74,15062.0,331.1948,331.8265,330.3368,331.6379,15062.0
2021-11-17 10:00:00,351.3,352.55,350.54,352.42,12451.0,331.2231,332.4016,330.5065,332.279,12451.0
2021-11-17 10:10:00,352.72,353.05,351.53,351.65,12700.0,332.5619,332.873,331.4399,331.553,12700.0
2021-11-17 10:20:00,351.64,352.79,351.22,352.78,13595.0,331.5436,332.6279,331.1476,332.6185,13595.0
2021-11-17 10:30:00,352.63,353.09,352.15,353.08,12825.0,332.477,332.9108,332.0245,332.9013,12825.0
2021-11-17 10:40:00,353.17,353.53,352.75,352.75,11113.0,332.9862,333.3256,332.5902,332.5902,11113.0
2021-11-17 10:50:00,352.9,353.1,352.13,352.63,8425.0,332.7316,332.9202,332.0056,332.477,8425.0
2021-11-17 11:00:00,352.6,352.72,352.08,352.59,8142.0,332.4488,332.5619,331.9585,332.4393,8142.0
2021-11-17 11:10:00,352.59,352.99,352.11,352.91,16527.0,332.4393,332.8165,331.9868,332.741,16527.0
2021-11-17 11:20:00,352.91,353.25,352.55,352.55,11404.0,332.741,333.0616,332.4016,332.4016,11404.0
2021-11-17 11:30:00,352.39,352.87,352.26,352.53,7704.0,332.2508,332.7033,332.1282,332.3828,7704.0
2021-11-17 11:40:00,352.54,352.79,352.03,352.67,9766.0,332.3922,332.6279,331.9113,332.5148,9766.0
2021-11-17 11:50:00,352.77,353.38,352.64,353.28,11181.0,332.609,333.1842,332.4865,333.0899,11181.0
2021-11-17 12:00:00,353.36,353.9,353.22,353.79,16080.0,333.1653,333.6745,333.0333,333.5707,16080.0
2021-11-17 12:10:00,353.85,354.25,353.6,354.13,11681.0,333.6273,334.0045,333.3916,333.8913,11681.0
2021-11-17 12:20:00,354.03,354.33,353.62,354.11,14067.0,333.797,334.0799,333.4105,333.8725,14067.0
2021-11-17 12:30:00,354.19,354.77,354.19,354.77,10526.0,333.9479,334.4947,333.9479,334.4947,10526.0
2021-11-17 12:40:00,354.92,355.47,354.9,355.21,11211.0,334.6362,335.1547,334.6173,334.9096,11211.0
2021-11-17 12:50:00,355.33,355.4,354.78,355.24,9722.0,335.0227,335.0887,334.5042,334.9379,9722.0
2021-11-17 13:00:00,355.25,355.79,355.23,355.49,6176.0,334.9473,335.4564,334.9285,335.1736,6176.0
2021-11-17 13:10:00,355.45,355.9,355.44,355.9,8511.0,335.1359,335.5602,335.1264,335.5602,8511.0
2021-11-17 13:20:00,355.88,356.42,355.75,356.19,10567.0,335.5413,336.0504,335.4187,335.8336,10567.0
2021-11-17 13:30:00,356.2,356.35,355.79,356.35,9582.0,335.843,335.9844,335.4564,335.9844,9582.0
2021-11-17 13:40:00,356.44,356.51,356.1,356.13,7507.0,336.0693,336.1353,335.7487,335.777,7507.0
2021-11-17 13:50:00,356.01,356.26,355.17,355.17,22298.0,335.6639,335.8996,334.8719,334.8719,22298.0
2021-11-17 14:00:00,355.27,355.27,354.46,354.53,9345.0,334.9662,334.9662,334.2025,334.2685,9345.0
2021-11-17 14:10:00,354.52,354.87,354.42,354.42,10681.0,334.259,334.589,334.1647,334.1647,10681.0
2021-11-17 14:20:00,354.42,355.22,354.32,354.54,12831.0,334.1647,334.919,334.0705,334.2779,12831.0
2021-11-17 14:30:00,354.47,354.98,354.18,354.65,7375.0,334.2119,334.6927,333.9385,334.3816,7375.0
2021-11-17 14:40:00,354.7,355.18,354.7,355.18,6642.0,334.4287,334.8813,334.4287,334.8813,6642.0
2021-11-17 14:50:00,355.09,355.18,354.76,354.8,8619.0,334.7965,334.8813,334.4853,334.523,8619.0
2021-11-17 15:00:00,354.93,355.13,354.79,355.03,4452.0,334.6456,334.8342,334.5136,334.7399,4452.0
2021-11-17 15:10:00,355.09,355.63,355.05,355.35,10388.0,334.7965,335.3056,334.7587,335.0416,10388.0
2021-11-17 15:20:00,355.35,355.54,354.96,355.03,11698.0,335.0416,335.2207,334.6739,334.7399,11698.0
2021-11-17 15:30:00,355.03,355.05,354.55,354.99,16494.0,334.7399,334.7587,334.2873,334.7022,16494.0
2021-11-17 15:40:00,355.0,355.24,354.38,354.39,24567.0,334.7116,334.9379,334.127,334.1365,24567.0
2021-11-17 15:50:00,354.44,354.61,353.66,354.55,90373.0,334.1836,334.3439,333.4482,334.2873,90373.0
2021-11-18 09:30:00,347.97,348.21,342.04,344.46,119104.0,328.0834,328.3096,322.4923,324.774,119104.0
2021-11-18 09:40:00,344.47,345.96,342.85,345.03,61283.0,324.7834,326.1882,323.256,325.3114,61283.0
2021-11-18 09:50:00,344.78,346.16,344.07,344.07,18975.0,325.0757,326.3768,324.4062,324.4062,18975.0
2021-11-18 10:00:00,344.48,346.23,343.55,345.25,49761.0,324.7928,326.4428,323.916,325.5188,49761.0
2021-11-18 10:10:00,345.54,345.56,344.71,344.9,15956.0,325.7922,325.8111,325.0097,325.1888,15956.0
2021-11-18 10:20:00,344.96,345.65,344.78,345.49,26310.0,325.2454,325.896,325.0757,325.7451,26310.0
2021-11-18 10:30:00,345.43,346.01,345.27,345.7,24714.0,325.6885,326.2354,325.5377,325.9431,24714.0
2021-11-18 10:40:00,345.7,345.84,344.67,345.0,21961.0,325.9431,326.0751,324.972,325.2831,21961.0
2021-11-18 10:50:00,345.0,345.99,344.58,345.72,36920.0,325.2831,326.2165,324.8871,325.962,36920.0
2021-11-18 11:00:00,345.82,346.47,344.91,346.04,30946.0,326.0562,326.6691,325.1982,326.2637,30946.0
2021-11-18 11:10:00,345.93,348.04,345.68,347.92,26331.0,326.1599,328.1494,325.9242,328.0362,26331.0
2021-11-18 11:20:00,347.82,348.09,347.65,348.04,18422.0,327.9419,328.1965,327.7817,328.1494,18422.0
2021-11-18 11:30:00,347.88,348.15,347.65,347.8,10636.0,327.9985,328.2531,327.7817,327.9231,10636.0
2021-11-18 11:40:00,347.67,348.17,347.56,347.56,12142.0,327.8005,328.2719,327.6968,327.6968,12142.0
2021-11-18 11:50:00,347.57,347.67,346.89,347.14,6302.0,327.7062,327.8005,327.0651,327.3008,6302.0
2021-11-18 12:00:00,347.18,348.05,347.18,347.85,9248.0,327.3385,328.1588,327.3385,327.9702,9248.0
2021-11-18 12:10:00,347.87,348.5,347.73,347.73,6956.0,327.9891,328.5831,327.8571,327.8571,6956.0
2021-11-18 12:20:00,347.62,347.91,346.9,347.23,32547.0,327.7534,328.0268,327.0745,327.3857,32547.0
2021-11-18 12:30:00,347.1,348.5,347.05,348.36,8316.0,327.2631,328.5831,327.2159,328.4511,8316.0
2021-11-18 12:40:00,348.26,348.49,347.54,347.54,6540.0,328.3568,328.5736,327.6779,327.6779,6540.0
2021-11-18 12:50:00,347.6,348.12,347.54,348.05,6229.0,327.7345,328.2248,327.6779,328.1588,6229.0
2021-11-18 13:00:00,348.0,348.1,347.78,347.93,8295.0,328.1116,328.2059,327.9042,328.0456,8295.0
2021-11-18 13:10:00,347.95,348.28,347.4,347.41,13253.0,328.0645,328.3756,327.5459,327.5554,13253.0
2021-11-18 13:20:00,347.39,347.49,346.47,346.55,8386.0,327.5365,327.6308,326.6691,326.7445,8386.0
2021-11-18 13:30:00,346.5,346.58,345.25,345.25,20598.0,326.6974,326.7728,325.5188,325.5188,20598.0
2021-11-18 13:40:00,345.37,345.52,344.94,345.11,13646.0,325.632,325.7734,325.2265,325.3868,13646.0
2021-11-18 13:50:00,345.12,346.47,345.04,346.23,8496.0,325.3962,326.6691,325.3208,326.4428,8496.0
2021-11-18 14:00:00,346.14,346.21,345.71,345.71,10829.0,326.3579,326.4239,325.9525,325.9525,10829.0
2021-11-18 14:10:00,345.89,346.25,345.85,346.07,8397.0,326.1222,326.4617,326.0845,326.2919,8397.0
2021-11-18 14:20:00,345.96,346.73,345.95,346.73,8737.0,326.1882,326.9142,326.1788,326.9142,8737.0
2021-11-18 14:30:00,346.57,346.57,346.23,346.27,17743.0,326.7634,326.7634,326.4428,326.4805,17743.0
2021-11-18 14:40:00,346.35,346.95,346.2,346.87,5710.0,326.5559,327.1217,326.4145,327.0462,5710.0
2021-11-18 14:50:00,346.94,347.43,346.81,347.42,4767.0,327.1122,327.5742,326.9897,327.5648,4767.0
2021-11-18 15:00:00,347.36,347.46,347.02,347.4,11385.0,327.5082,327.6025,327.1877,327.5459,11385.0
2021-11-18 15:10:00,347.43,347.63,346.88,347.09,9612.0,327.5742,327.7628,327.0557,327.2537,9612.0
2021-11-18 15:20:00,347.1,347.37,346.82,347.16,9151.0,327.2631,327.5177,326.9991,327.3197,9151.0
2021-11-18 15:30:00,347.15,347.36,346.79,346.91,14979.0,327.3102,327.5082,326.9708,327.0839,14979.0
2021-11-18 15:40:00,346.9,347.33,346.79,347.06,18422.0,327.0745,327.4799,326.9708,327.2254,18422.0
2021-11-18 15:50:00,347.02,347.4,346.98,347.31,79221.0,327.1877,327.5459,327.1499,327.4611,79221.0
2021-11-19 09:30:00,350.35,350.72,347.07,347.46,128955.0,330.3273,330.6762,327.2348,327.6025,128955.0
2021-11-19 09:40:00,347.5,348.74,346.25,348.74,15678.0,327.6402,328.8094,326.4617,328.8094,15678.0
2021-11-19 09:50:00,348.67,349.43,347.82,348.13,26464.0,328.7434,329.4599,327.9419,328.2342,26464.0
2021-11-19 10:00:00,348.36,348.83,346.51,348.78,44290.0,328.4511,328.8942,326.7068,328.8471,44290.0
2021-11-19 10:10:00,348.8,349.05,347.86,348.86,37784.0,328.8659,329.1016,327.9796,328.9225,37784.0
2021-11-19 10:20:00,348.9,349.02,348.45,348.88,11414.0,328.9602,329.0734,328.5359,328.9414,11414.0
2021-11-19 10:30:00,348.81,349.0,348.0,348.83,12277.0,328.8754,329.0545,328.1116,328.8942,12277.0
2021-11-19 10:40:00,348.82,350.99,348.15,350.99,35856.0,328.8848,330.9308,328.2531,330.9308,35856.0
2021-11-19 10:50:00,351.11,352.0,350.76,351.74,15079.0,331.0439,331.883,330.7139,331.6379,15079.0
2021-11-19 11:00:00,351.72,353.22,351.72,352.71,11957.0,331.619,333.0333,331.619,332.5525,11957.0
2021-11-19 11:10:00,352.68,353.16,351.87,353.04,17959.0,332.5242,332.9768,331.7605,332.8636,17959.0
2021-11-19 11:20:00,352.99,353.91,352.98,353.26,16997.0,332.8165,333.6839,332.807,333.071,16997.0
2021-11-19 11:30:00,353.41,354.04,353.33,353.93,12217.0,333.2125,333.8065,333.137,333.7027,12217.0
2021-11-19 11:40:00,353.81,353.81,353.01,353.35,18583.0,333.5896,333.5896,332.8353,333.1559,18583.0
2021-11-19 11:50:00,353.26,353.82,352.93,353.69,12091.0,333.071,333.599,332.7599,333.4765,12091.0
2021-11-19 12:00:00,353.67,353.71,352.91,353.52,13538.0,333.4576,333.4953,332.741,333.3162,13538.0
2021-11-19 12:10:00,353.63,354.52,353.54,354.28,12424.0,333.4199,334.259,333.335,334.0327,12424.0
2021-11-19 12:20:00,354.28,354.82,353.99,354.81,15105.0,334.0327,334.5419,333.7593,334.5325,15105.0
2021-11-19 12:30:00,354.93,354.93,354.04,354.28,18074.0,334.6456,334.6456,333.8065,334.0327,18074.0
2021-11-19 12:40:00,354.16,354.36,353.73,353.84,10800.0,333.9196,334.1082,333.5142,333.6179,10800.0
2021-11-19 12:50:00,353.94,354.38,353.57,353.57,11076.0,333.7122,334.127,333.3633,333.3633,11076.0
2021-11-19 13:00:00,353.59,353.72,353.14,353.19,8399.0,333.3822,333.5047,332.9579,333.005,8399.0
2021-11-19 13:10:00,353.15,353.66,353.05,353.06,11758.0,332.9673,333.4482,332.873,332.8825,11758.0
2021-11-19 13:20:00,353.07,353.13,351.97,352.27,10062.0,332.8919,332.9485,331.8548,332.1376,10062.0
2021-11-19 13:30:00,352.32,352.72,351.91,352.02,11455.0,332.1848,332.5619,331.7982,331.9019,11455.0
2021-11-19 13:40:00,351.93,352.15,351.53,351.59,7317.0,331.817,332.0245,331.4399,331.4965,7317.0
2021-11-19 13:50:00,351.67,352.36,351.64,352.2,9875.0,331.5719,332.2225,331.5436,332.0716,9875.0
2021-11-19 14:00:00,352.14,352.92,351.95,352.8,25996.0,332.015,332.7505,331.8359,332.6373,25996.0
2021-11-19 14:10:00,352.76,353.46,352.65,353.25,27677.0,332.5996,333.2596,332.4959,333.0616,27677.0
2021-11-19 14:20:00,353.31,353.56,353.02,353.1,11038.0,333.1182,333.3539,332.8448,332.9202,11038.0
2021-11-19 14:30:00,353.18,353.85,353.02,353.65,13230.0,332.9956,333.6273,332.8448,333.4387,13230.0
2021-11-19 14:40:00,353.69,354.09,353.65,354.02,12436.0,333.4765,333.8536,333.4387,333.7876,12436.0
2021-11-19 14:50:00,353.97,354.62,353.97,354.24,13030.0,333.7405,334.3533,333.7405,333.995,13030.0
2021-11-19 15:00:00,354.28,354.77,354.06,354.12,14320.0,334.0327,334.4947,333.8253,333.8819,14320.0
2021-11-19 15:10:00,354.13,354.21,353.69,354.0,18289.0,333.8913,333.9667,333.4765,333.7687,18289.0
2021-11-19 15:20:00,354.08,354.16,353.64,353.71,20933.0,333.8442,333.9196,333.4293,333.4953,20933.0
2021-11-19 15:30:00,353.71,353.79,352.74,352.88,50676.0,333.4953,333.5707,332.5808,332.7128,50676.0
2021-11-19 15:40:00,352.88,352.89,352.26,352.67,35728.0,332.7128,332.7222,332.1282,332.5148,35728.0
2021-11-19 15:50:00,352.69,353.04,352.45,352.85,98534.0,332.5336,332.8636,332.3073,332.6845,98534.0
2021-11-22 09:30:00,353.99,355.88,353.74,355.03,35588.0,333.7593,335.5413,333.5236,334.7399,35588.0
2021-11-22 09:40:00,355.04,355.53,354.5,355.53,25531.0,334.7493,335.2113,334.2402,335.2113,25531.0
2021-11-22 09:50:00,355.42,356.18,354.06,354.06,16279.0,335.1076,335.8242,333.8253,333.8253,16279.0
2021-11-22 10:00:00,354.31,355.33,354.3,354.74,20485.0,334.061,335.0227,334.0516,334.4665,20485.0
2021-11-22 10:10:00,354.96,356.84,354.83,356.51,21882.0,334.6739,336.4464,334.5513,336.1353,21882.0
2021-11-22 10:20:00,356.61,357.36,356.47,357.16,13215.0,336.2296,336.9367,336.0976,336.7481,13215.0
2021-11-22 10:30:00,357.32,357.82,356.4,356.4,9878.0,336.899,337.3704,336.0316,336.0316,9878.0
2021-11-22 10:40:00,356.32,356.77,356.0,356.0,18485.0,335.9562,336.3804,335.6544,335.6544,18485.0
2021-11-22 10:50:00,356.15,356.52,355.57,356.28,24806.0,335.7959,336.1447,335.249,335.9184,24806.0
2021-11-22 11:00:00,356.31,356.31,353.44,353.44,11674.0,335.9467,335.9467,333.2407,333.2407,11674.0
2021-11-22 11:10:00,353.62,353.62,351.73,351.74,10801.0,333.4105,333.4105,331.6285,331.6379,10801.0
2021-11-22 11:20:00,351.59,352.18,351.33,351.85,13058.0,331.4965,332.0528,331.2513,331.7416,13058.0
2021-11-22 11:30:00,351.91,353.27,351.55,352.91,10050.0,331.7982,333.0805,331.4588,332.741,10050.0
2021-11-22 11:40:00,353.01,353.02,351.5,351.65,7918.0,332.8353,332.8448,331.4116,331.553,7918.0
2021-11-22 11:50:00,351.49,351.66,350.73,350.96,24674.0,331.4022,331.5625,330.6856,330.9025,24674.0
2021-11-22 12:00:00,350.98,351.55,350.64,351.22,12580.0,330.9213,331.4588,330.6008,331.1476,12580.0
2021-11-22 12:10:00,351.2,351.54,350.79,350.91,11613.0,331.1288,331.4493,330.7422,330.8553,11613.0
2021-11-22 12:20:00,350.77,351.59,350.63,351.38,13494.0,330.7233,331.4965,330.5913,331.2985,13494.0
2021-11-22 12:30:00,351.36,352.12,351.21,352.05,12957.0,331.2796,331.9962,331.1382,331.9302,12957.0
2021-11-22 12:40:00,352.44,352.84,352.29,352.42,5912.0,332.2979,332.675,332.1565,332.279,5912.0
2021-11-22 12:50:00,352.52,352.84,352.26,352.62,6310.0,332.3733,332.675,332.1282,332.4676,6310.0
2021-11-22 13:00:00,352.53,352.67,351.89,351.9,7505.0,332.3828,332.5148,331.7793,331.7888,7505.0
2021-11-22 13:10:00,351.9,352.26,351.66,352.13,8467.0,331.7888,332.1282,331.5625,332.0056,8467.0
2021-11-22 13:20:00,352.13,352.43,351.49,351.87,8290.0,332.0056,332.2885,331.4022,331.7605,8290.0
2021-11-22 13:30:00,351.97,352.6,351.87,352.26,7497.0,331.8548,332.4488,331.7605,332.1282,7497.0
2021-11-22 13:40:00,352.26,352.82,352.19,352.57,10340.0,332.1282,332.6562,332.0622,332.4205,10340.0
2021-11-22 13:50:00,352.23,353.0,352.17,352.99,6843.0,332.0999,332.8259,332.0433,332.8165,6843.0
2021-11-22 14:00:00,352.61,352.91,352.37,352.53,8134.0,332.4582,332.741,332.2319,332.3828,8134.0
2021-11-22 14:10:00,352.61,352.62,352.07,352.11,7252.0,332.4582,332.4676,331.949,331.9868,7252.0
2021-11-22 14:20:00,352.03,352.34,351.74,352.05,7634.0,331.9113,332.2036,331.6379,331.9302,7634.0
2021-11-22 14:30:00,352.09,352.64,351.98,352.59,14123.0,331.9679,332.4865,331.8642,332.4393,14123.0
2021-11-22 14:40:00,352.59,353.02,352.34,352.88,5709.0,332.4393,332.8448,332.2036,332.7128,5709.0
2021-11-22 14:50:00,352.98,353.31,352.93,353.17,7959.0,332.807,333.1182,332.7599,332.9862,7959.0
2021-11-22 15:00:00,353.08,353.4,353.05,353.28,8004.0,332.9013,333.203,332.873,333.0899,8004.0
2021-11-22 15:10:00,353.2,353.66,353.2,353.41,13120.0,333.0145,333.4482,333.0145,333.2125,13120.0
2021-11-22 15:20:00,353.46,353.82,353.39,353.43,12105.0,333.2596,333.599,333.1936,333.2313,12105.0
2021-11-22 15:30:00,353.34,353.39,352.95,352.96,15067.0,333.1465,333.1936,332.7788,332.7882,15067.0
2021-11-22 15:40:00,353.05,353.05,351.51,351.58,17140.0,332.873,332.873,331.421,331.487,17140.0
2021-11-22 15:50:00,351.5,351.5,350.26,350.28,90410.0,331.4116,331.4116,330.2425,330.2613,90410.0
2021-11-23 09:30:00,349.13,350.51,348.25,349.78,69057.0,329.1771,330.4782,328.3474,329.7899,69057.0
2021-11-23 09:40:00,349.49,351.11,348.82,348.88,44247.0,329.5165,331.0439,328.8848,328.9414,44247.0
2021-11-23 09:50:00,349.12,350.98,348.49,349.42,17273.0,329.1676,330.9213,328.5736,329.4505,17273.0
2021-11-23 10:00:00,349.49,349.97,347.16,347.88,12631.0,329.5165,329.9691,327.3197,327.9985,12631.0
2021-11-23 10:10:00,348.07,348.95,347.63,348.53,11849.0,328.1776,329.0074,327.7628,328.6114,11849.0
2021-11-23 10:20:00,348.53,349.17,347.88,347.97,45235.0,328.6114,329.2148,327.9985,328.0834,45235.0
2021-11-23 10:30:00,347.91,348.61,347.64,348.38,19790.0,328.0268,328.6868,327.7722,328.4699,19790.0
2021-11-23 10:40:00,348.45,349.1,347.96,348.91,12830.0,328.5359,329.1488,328.0739,328.9696,12830.0
2021-11-23 10:50:00,348.9,349.23,347.97,347.97,16597.0,328.9602,329.2714,328.0834,328.0834,16597.0
2021-11-23 11:00:00,348.01,348.11,346.57,346.89,19603.0,328.1211,328.2154,326.7634,327.0651,19603.0
2021-11-23 11:10:00,346.7,347.35,346.36,346.63,21488.0,326.8859,327.4988,326.5654,326.8199,21488.0
2021-11-23 11:20:00,346.51,347.57,346.09,347.57,16748.0,326.7068,327.7062,326.3108,327.7062,16748.0
2021-11-23 11:30:00,347.42,348.3,347.32,348.15,22876.0,327.5648,328.3945,327.4705,328.2531,22876.0
2021-11-23 11:40:00,348.23,348.51,347.51,348.5,8721.0,328.3285,328.5925,327.6497,328.5831,8721.0
2021-11-23 11:50:00,348.5,348.65,347.89,347.98,11387.0,328.5831,328.7245,328.0079,328.0928,11387.0
2021-11-23 12:00:00,347.87,348.64,347.86,348.12,12305.0,327.9891,328.7151,327.9796,328.2248,12305.0
2021-11-23 12:10:00,348.29,348.48,347.55,347.95,9145.0,328.3851,328.5642,327.6874,328.0645,9145.0
2021-11-23 12:20:00,347.98,348.9,347.86,348.9,9532.0,328.0928,328.9602,327.9796,328.9602,9532.0
2021-11-23 12:30:00,348.93,349.04,348.43,348.57,7194.0,328.9885,329.0922,328.5171,328.6491,7194.0
2021-11-23 12:40:00,348.5,348.96,348.22,348.66,7481.0,328.5831,329.0168,328.3191,328.7339,7481.0
2021-11-23 12:50:00,348.69,348.71,348.23,348.38,5019.0,328.7622,328.7811,328.3285,328.4699,5019.0
2021-11-23 13:00:00,348.27,348.87,348.26,348.77,8320.0,328.3662,328.9319,328.3568,328.8376,8320.0
2021-11-23 13:10:00,348.77,349.04,348.48,348.64,7560.0,328.8376,329.0922,328.5642,328.7151,7560.0
2021-11-23 13:20:00,348.63,348.64,348.16,348.25,6967.0,328.7056,328.7151,328.2625,328.3474,6967.0
2021-11-23 13:30:00,348.07,348.21,347.88,348.06,6979.0,328.1776,328.3096,327.9985,328.1682,6979.0
2021-11-23 13:40:00,347.95,348.34,347.82,348.11,7033.0,328.0645,328.4322,327.9419,328.2154,7033.0
2021-11-23 13:50:00,348.06,349.32,348.06,348.93,11554.0,328.1682,329.3562,328.1682,328.9885,11554.0
2021-11-23 14:00:00,349.0,349.1,348.37,348.57,7948.0,329.0545,329.1488,328.4605,328.6491,7948.0
2021-11-23 14:10:00,348.56,348.66,348.2,348.53,8163.0,328.6396,328.7339,328.3002,328.6114,8163.0
2021-11-23 14:20:00,348.47,348.63,348.28,348.49,10923.0,328.5548,328.7056,328.3756,328.5736,10923.0
2021-11-23 14:30:00,348.56,348.88,348.03,348.87,10376.0,328.6396,328.9414,328.1399,328.9319,10376.0
2021-11-23 14:40:00,348.82,349.66,348.73,349.6,8442.0,328.8848,329.6768,328.7999,329.6202,8442.0
2021-11-23 14:50:00,349.61,350.17,349.16,349.65,6425.0,329.6296,330.1576,329.2054,329.6673,6425.0
2021-11-23 15:00:00,349.68,350.03,349.47,349.87,6961.0,329.6956,330.0256,329.4976,329.8748,6961.0
2021-11-23 15:10:00,349.72,349.97,349.39,349.39,7910.0,329.7333,329.9691,329.4222,329.4222,7910.0
2021-11-23 15:20:00,349.38,349.65,349.17,349.34,8253.0,329.4128,329.6673,329.2148,329.3751,8253.0
2021-11-23 15:30:00,349.42,349.77,349.29,349.49,14525.0,329.4505,329.7805,329.3279,329.5165,14525.0
2021-11-23 15:40:00,349.57,349.81,349.38,349.54,26853.0,329.5919,329.8182,329.4128,329.5636,26853.0
2021-11-23 15:50:00,349.73,350.49,349.67,349.7,82518.0,329.7428,330.4593,329.6862,329.7145,82518.0
2021-11-24 09:30:00,348.41,350.24,347.74,348.88,47527.0,328.4982,330.2236,327.8665,328.9414,47527.0
2021-11-24 09:40:00,348.67,348.71,346.75,347.28,49215.0,328.7434,328.7811,326.9331,327.4328,49215.0
2021-11-24 09:50:00,347.2,349.54,347.19,349.42,16831.0,327.3574,329.5636,327.3479,329.4505,16831.0
2021-11-24 10:00:00,349.37,349.61,348.49,348.59,12274.0,329.4034,329.6296,328.5736,328.6679,12274.0
2021-11-24 10:10:00,348.3,348.75,347.41,347.9,11816.0,328.3945,328.8188,327.5554,328.0174,11816.0
2021-11-24 10:20:00,347.99,348.77,347.66,347.86,14785.0,328.1022,328.8376,327.7911,327.9796,14785.0
2021-11-24 10:30:00,347.72,349.31,347.72,349.31,9015.0,327.8476,329.3468,327.8476,329.3468,9015.0
2021-11-24 10:40:00,349.29,349.66,348.12,348.18,8908.0,329.3279,329.6768,328.2248,328.2814,8908.0
2021-11-24 10:50:00,348.38,349.6,348.19,348.93,11034.0,328.4699,329.6202,328.2908,328.9885,11034.0
2021-11-24 11:00:00,348.92,349.6,348.8,349.2,10985.0,328.9791,329.6202,328.8659,329.2431,10985.0
2021-11-24 11:10:00,349.21,350.0,349.2,349.55,5347.0,329.2525,329.9973,329.2431,329.5731,5347.0
2021-11-24 11:20:00,349.5,350.0,349.42,349.54,9410.0,329.5259,329.9973,329.4505,329.5636,9410.0
2021-11-24 11:30:00,349.79,349.88,348.97,349.28,6973.0,329.7993,329.8842,329.0262,329.3185,6973.0
2021-11-24 11:40:00,349.06,349.93,349.06,349.66,10308.0,329.1111,329.9313,329.1111,329.6768,10308.0
2021-11-24 11:50:00,349.76,349.91,349.36,349.61,7246.0,329.7711,329.9125,329.3939,329.6296,7246.0
2021-11-24 12:00:00,349.76,350.05,349.59,349.86,9882.0,329.7711,330.0445,329.6108,329.8653,9882.0
2021-11-24 12:10:00,349.91,349.99,349.73,349.73,6990.0,329.9125,329.9879,329.7428,329.7428,6990.0
2021-11-24 12:20:00,349.75,350.58,349.56,350.02,6222.0,329.7616,330.5442,329.5825,330.0162,6222.0
2021-11-24 12:30:00,349.86,350.02,349.73,349.82,4127.0,329.8653,330.0162,329.7428,329.8276,4127.0
2021-11-24 12:40:00,349.99,350.0,349.37,349.58,4448.0,329.9879,329.9973,329.4034,329.6014,4448.0
2021-11-24 12:50:00,349.66,349.86,349.6,349.68,4078.0,329.6768,329.8653,329.6202,329.6956,4078.0
2021-11-24 13:00:00,349.78,349.78,349.39,349.49,2759.0,329.7899,329.7899,329.4222,329.5165,2759.0
2021-11-24 13:10:00,349.38,349.38,348.88,349.01,4301.0,329.4128,329.4128,328.9414,329.0639,4301.0
2021-11-24 13:20:00,348.95,348.95,348.73,348.8,5798.0,329.0074,329.0074,328.7999,328.8659,5798.0
2021-11-24 13:30:00,348.8,349.36,348.73,349.0,6478.0,328.8659,329.3939,328.7999,329.0545,6478.0
2021-11-24 13:40:00,349.0,349.08,348.8,349.02,5247.0,329.0545,329.1299,328.8659,329.0734,5247.0
2021-11-24 13:50:00,348.97,349.59,348.96,349.44,6574.0,329.0262,329.6108,329.0168,329.4694,6574.0
2021-11-24 14:00:00,349.51,349.75,348.77,348.91,8230.0,329.5354,329.7616,328.8376,328.9696,8230.0
2021-11-24 14:10:00,348.91,349.68,348.73,349.62,8276.0,328.9696,329.6956,328.7999,329.6391,8276.0
2021-11-24 14:20:00,349.54,349.62,349.1,349.26,6391.0,329.5636,329.6391,329.1488,329.2996,6391.0
2021-11-24 14:30:00,349.43,349.71,349.43,349.58,3823.0,329.4599,329.7239,329.4599,329.6014,3823.0
2021-11-24 14:40:00,349.59,349.93,349.44,349.7,5963.0,329.6108,329.9313,329.4694,329.7145,5963.0
2021-11-24 14:50:00,349.7,349.79,349.58,349.61,4689.0,329.7145,329.7993,329.6014,329.6296,4689.0
2021-11-24 15:00:00,349.62,349.89,349.62,349.89,4978.0,329.6391,329.8936,329.6391,329.8936,4978.0
2021-11-24 15:10:00,349.9,350.05,349.56,349.73,5917.0,329.9031,330.0445,329.5825,329.7428,5917.0
2021-11-24 15:20:00,349.75,349.85,349.64,349.81,5265.0,329.7616,329.8559,329.6579,329.8182,5265.0
2021-11-24 15:30:00,349.79,349.96,349.57,349.89,16106.0,329.7993,329.9596,329.5919,329.8936,16106.0
2021-11-24 15:40:00,349.93,349.93,349.46,349.7,13488.0,329.9313,329.9313,329.4882,329.7145,13488.0
2021-11-24 15:50:00,349.77,350.34,349.24,349.28,102734.0,329.7805,330.3179,329.2808,329.3185,102734.0
2021-11-26 09:30:00,341.48,345.84,341.08,342.54,121061.0,321.9643,326.0751,321.5871,322.9637,121061.0
2021-11-26 09:40:00,343.4,344.64,342.32,342.67,57689.0,323.7745,324.9437,322.7563,323.0863,57689.0
2021-11-26 09:50:00,342.76,344.65,341.72,341.72,51338.0,323.1711,324.9531,322.1906,322.1906,51338.0
2021-11-26 10:00:00,341.89,341.89,339.53,340.5,39413.0,322.3508,322.3508,320.1257,321.0403,39413.0
2021-11-26 10:10:00,340.55,340.87,338.54,339.63,24230.0,321.0874,321.3891,319.1923,320.22,24230.0
2021-11-26 10:20:00,339.63,342.03,339.48,341.19,24080.0,320.22,322.4828,320.0786,321.6908,24080.0
2021-11-26 10:30:00,341.37,342.07,340.72,341.83,16412.0,321.8606,322.5205,321.2477,322.2943,16412.0
2021-11-26 10:40:00,341.75,342.22,341.21,341.77,14271.0,322.2188,322.662,321.7097,322.2377,14271.0
2021-11-26 10:50:00,341.72,342.04,341.0,342.0,13613.0,322.1906,322.4923,321.5117,322.4546,13613.0
2021-11-26 11:00:00,341.9,341.91,338.95,338.95,25066.0,322.3603,322.3697,319.5789,319.5789,25066.0
2021-11-26 11:10:00,339.05,339.24,337.18,337.35,23786.0,319.6731,319.8523,317.91,318.0703,23786.0
2021-11-26 11:20:00,337.19,337.39,335.41,335.87,42092.0,317.9194,318.108,316.2412,316.6749,42092.0
2021-11-26 11:30:00,335.78,337.09,335.78,336.94,22368.0,316.59,317.8252,316.59,317.6837,22368.0
2021-11-26 11:40:00,336.93,336.93,335.64,335.64,35726.0,317.6743,317.6743,316.458,316.458,35726.0
2021-11-26 11:50:00,335.67,335.83,334.62,335.63,22358.0,316.4863,316.6372,315.4963,316.4486,22358.0
2021-11-26 12:00:00,335.73,336.14,335.11,335.98,19559.0,316.5429,316.9295,315.9583,316.7786,19559.0
2021-11-26 12:10:00,335.98,336.05,335.53,335.87,21943.0,316.7786,316.8446,316.3543,316.6749,21943.0
2021-11-26 12:20:00,335.97,336.95,335.54,336.95,45997.0,316.7692,317.6932,316.3637,317.6932,45997.0
2021-11-26 12:30:00,336.88,337.27,336.03,336.83,52139.0,317.6272,317.9949,316.8257,317.58,52139.0
2021-11-26 12:40:00,336.7,336.71,335.19,335.76,61358.0,317.4574,317.4669,316.0337,316.5712,61358.0
2021-11-26 12:50:00,335.6,335.72,334.07,334.42,106321.0,316.4203,316.5335,314.9778,315.3078,106321.0
2021-11-29 09:30:00,336.89,340.04,335.85,336.15,48378.0,318.197,321.1723,317.2147,317.4981,48378.0
2021-11-29 09:40:00,336.16,338.26,335.76,337.54,34459.0,317.5075,319.491,317.1297,318.811,34459.0
2021-11-29 09:50:00,337.5,338.32,337.13,337.7,33184.0,318.7732,319.5477,318.4237,318.9621,33184.0
2021-11-29 10:00:00,337.52,337.99,336.83,337.9,22296.0,318.7921,319.236,318.1404,319.151,22296.0
2021-11-29 10:10:00,337.93,339.21,337.0,337.44,38623.0,319.1793,320.3883,318.3009,318.7165,38623.0
2021-11-29 10:20:00,337.3,337.64,335.59,335.59,13254.0,318.5843,318.9054,316.9692,316.9692,13254.0
2021-11-29 10:30:00,335.5,335.95,334.48,335.19,26088.0,316.8842,317.3092,315.9208,316.5914,26088.0
2021-11-29 10:40:00,335.3,336.47,334.8,336.2,16053.0,316.6953,317.8003,316.223,317.5453,16053.0
2021-11-29 10:50:00,336.19,336.47,335.85,336.47,14602.0,317.5359,317.8003,317.2147,317.8003,14602.0
2021-11-29 11:00:00,336.54,338.04,336.34,337.85,17308.0,317.8665,319.2832,317.6776,319.1038,17308.0
2021-11-29 11:10:00,337.93,338.05,337.37,337.53,14387.0,319.1793,319.2927,318.6504,318.8015,14387.0
2021-11-29 11:20:00,337.69,337.96,336.62,336.62,25072.0,318.9527,319.2077,317.942,317.942,25072.0
2021-11-29 11:30:00,336.65,338.27,336.57,337.99,31950.0,317.9704,319.5005,317.8948,319.236,31950.0
2021-11-29 11:40:00,337.9,338.29,337.77,337.98,15273.0,319.151,319.5194,319.0282,319.2266,15273.0
2021-11-29 11:50:00,337.93,338.87,337.92,338.8,12812.0,319.1793,320.0672,319.1699,320.0011,12812.0
2021-11-29 12:00:00,338.81,340.02,338.6,339.54,17143.0,320.0105,321.1534,319.8122,320.7,17143.0
2021-11-29 12:10:00,339.62,340.55,339.39,340.49,8672.0,320.7756,321.654,320.5583,321.5973,8672.0
2021-11-29 12:20:00,340.52,341.08,340.06,340.28,24320.0,321.6256,322.1546,321.1911,321.3989,24320.0
2021-11-29 12:30:00,340.41,340.92,340.12,340.25,14863.0,321.5217,322.0034,321.2478,321.3706,14863.0
2021-11-29 12:40:00,340.38,341.19,340.38,341.0,11259.0,321.4934,322.2584,321.4934,322.079,11259.0
2021-11-29 12:50:00,341.09,341.14,340.84,341.1,9126.0,322.164,322.2112,321.9279,322.1734,9126.0
2021-11-29 13:00:00,341.03,341.77,340.92,341.65,12451.0,322.1073,322.8063,322.0034,322.6929,12451.0
2021-11-29 13:10:00,341.67,341.7,341.24,341.53,7391.0,322.7118,322.7402,322.3057,322.5796,7391.0
2021-11-29 13:20:00,341.53,341.81,341.13,341.5,13662.0,322.5796,322.844,322.2018,322.5512,13662.0
2021-11-29 13:30:00,341.46,341.46,340.91,341.24,11775.0,322.5135,322.5135,321.994,322.3057,11775.0
2021-11-29 13:40:00,341.46,341.47,341.14,341.38,6286.0,322.5135,322.5229,322.2112,322.4379,6286.0
2021-11-29 13:50:00,341.44,341.56,341.27,341.56,6395.0,322.4946,322.6079,322.334,322.6079,6395.0
2021-11-29 14:00:00,341.54,342.26,341.26,341.87,12349.0,322.589,323.2691,322.3246,322.9007,12349.0
2021-11-29 14:10:00,341.87,341.92,341.51,341.63,12037.0,322.9007,322.9479,322.5607,322.674,12037.0
2021-11-29 14:20:00,341.63,342.4,341.62,342.36,13746.0,322.674,323.4013,322.6646,323.3635,13746.0
2021-11-29 14:30:00,342.31,342.32,341.68,341.69,11142.0,323.3163,323.3257,322.7213,322.7307,11142.0
2021-11-29 14:40:00,341.69,341.81,341.23,341.41,12607.0,322.7307,322.844,322.2962,322.4662,12607.0
2021-11-29 14:50:00,341.31,341.32,340.78,341.11,12318.0,322.3718,322.3812,321.8712,322.1829,12318.0
2021-11-29 15:00:00,341.05,341.23,340.8,341.22,13359.0,322.1262,322.2962,321.8901,322.2868,13359.0
2021-11-29 15:10:00,341.16,341.56,341.12,341.22,13920.0,322.2301,322.6079,322.1923,322.2868,13920.0
2021-11-29 15:20:00,341.29,341.36,341.08,341.23,16317.0,322.3529,322.419,322.1546,322.2962,16317.0
2021-11-29 15:30:00,341.17,341.9,340.86,341.67,26966.0,322.2396,322.9291,321.9468,322.7118,26966.0
2021-11-29 15:40:00,341.62,341.69,340.6,340.78,27265.0,322.6646,322.7307,321.7012,321.8712,27265.0
2021-11-29 15:50:00,340.7,340.71,339.83,340.0,121464.0,321.7956,321.8051,320.9739,321.1345,121464.0
2021-11-30 09:30:00,338.33,338.48,336.36,338.03,45302.0,319.5571,319.6988,317.6964,319.2738,45302.0
2021-11-30 09:40:00,338.05,338.05,335.33,336.18,29239.0,319.2927,319.2927,316.7236,317.5264,29239.0
2021-11-30 09:50:00,336.14,337.74,336.02,336.5,21134.0,317.4887,318.9999,317.3753,317.8287,21134.0
2021-11-30 10:00:00,336.39,336.64,335.26,336.04,37339.0,317.7248,317.9609,316.6575,317.3942,37339.0
2021-11-30 10:10:00,336.0,336.13,335.25,335.69,19720.0,317.3564,317.4792,316.648,317.0636,19720.0
2021-11-30 10:20:00,335.51,335.93,333.79,334.72,21653.0,316.8936,317.2903,315.2691,316.1474,21653.0
2021-11-30 10:30:00,334.85,336.07,334.56,335.7,28959.0,316.2702,317.4225,315.9963,317.0731,28959.0
2021-11-30 10:40:00,335.62,335.95,334.68,335.13,24485.0,316.9975,317.3092,316.1097,316.5347,24485.0
2021-11-30 10:50:00,334.75,335.06,331.66,331.84,44131.0,316.1758,316.4686,313.2572,313.4273,44131.0
2021-11-30 11:00:00,331.67,333.16,331.47,333.16,14805.0,313.2667,314.674,313.0778,314.674,14805.0
2021-11-30 11:10:00,333.34,334.12,332.76,332.86,14080.0,314.844,315.5807,314.2962,314.3907,14080.0
2021-11-30 11:20:00,333.07,334.06,332.94,333.63,14139.0,314.589,315.5241,314.4662,315.1179,14139.0
2021-11-30 11:30:00,333.57,334.17,333.32,333.49,10146.0,315.0613,315.628,314.8251,314.9857,10146.0
2021-11-30 11:40:00,333.47,333.78,332.42,332.55,8406.0,314.9668,315.2596,313.9751,314.0979,8406.0
2021-11-30 11:50:00,332.43,332.49,331.31,332.49,15954.0,313.9845,314.0412,312.9267,314.0412,15954.0
2021-11-30 12:00:00,332.64,332.71,331.59,332.28,13843.0,314.1829,314.249,313.1911,313.8428,13843.0
2021-11-30 12:10:00,332.42,334.01,332.27,333.74,11761.0,313.9751,315.4768,313.8334,315.2218,11761.0
2021-11-30 12:20:00,334.01,334.52,333.53,334.0,11866.0,315.4768,315.9585,315.0235,315.4674,11866.0
2021-11-30 12:30:00,333.97,334.66,333.72,333.98,13578.0,315.4391,316.0908,315.2029,315.4485,13578.0
2021-11-30 12:40:00,333.91,334.5,333.67,333.83,11485.0,315.3824,315.9397,315.1557,315.3068,11485.0
2021-11-30 12:50:00,333.89,334.63,333.8,334.07,14349.0,315.3635,316.0624,315.2785,315.5335,14349.0
2021-11-30 13:00:00,334.15,334.21,333.32,333.39,16631.0,315.6091,315.6657,314.8251,314.8912,16631.0
2021-11-30 13:10:00,333.32,333.55,332.9,332.95,12596.0,314.8251,315.0424,314.4284,314.4757,12596.0
2021-11-30 13:20:00,332.81,333.68,332.71,333.68,9217.0,314.3434,315.1652,314.249,315.1652,9217.0
2021-11-30 13:30:00,333.74,334.46,333.74,334.25,10411.0,315.2218,315.9019,315.2218,315.7035,10411.0
2021-11-30 13:40:00,334.17,334.48,333.69,334.28,10514.0,315.628,315.9208,315.1746,315.7319,10514.0
2021-11-30 13:50:00,334.39,335.11,334.31,335.11,15456.0,315.8358,316.5158,315.7602,316.5158,15456.0
2021-11-30 14:00:00,335.12,335.44,334.83,335.41,21241.0,316.5253,316.8275,316.2513,316.7992,21241.0
2021-11-30 14:10:00,335.46,335.47,334.51,334.7,15394.0,316.8464,316.8558,315.9491,316.1286,15394.0
2021-11-30 14:20:00,334.77,335.01,334.55,334.55,16120.0,316.1947,316.4214,315.9869,315.9869,16120.0
2021-11-30 14:30:00,334.53,335.28,334.22,334.92,24844.0,315.968,316.6764,315.6752,316.3364,24844.0
2021-11-30 14:40:00,335.09,335.33,334.58,334.63,17077.0,316.4969,316.7236,316.0152,316.0624,17077.0
2021-11-30 14:50:00,334.79,334.9,334.27,334.53,23987.0,316.2136,316.3175,315.7224,315.968,23987.0
2021-11-30 15:00:00,334.65,334.83,334.1,334.1,37989.0,316.0813,316.2513,315.5619,315.5619,37989.0
2021-11-30 15:10:00,334.21,334.59,333.92,334.54,17468.0,315.6657,316.0247,315.3918,315.9774,17468.0
2021-11-30 15:20:00,334.62,334.76,333.95,334.01,21889.0,316.053,316.1852,315.4202,315.4768,21889.0
2021-11-30 15:30:00,333.9,334.08,333.23,333.23,38066.0,315.3729,315.543,314.7401,314.7401,38066.0
2021-11-30 15:40:00,333.2,334.09,332.96,333.06,37795.0,314.7118,315.5524,314.4851,314.5796,37795.0
2021-11-30 15:50:00,333.2,333.2,331.15,332.15,127133.0,314.7118,314.7118,312.7755,313.72,127133.0
2021-12-01 09:30:00,335.0,336.9,333.83,336.21,52892.0,316.4119,318.2065,315.3068,317.5548,52892.0
2021-12-01 09:40:00,335.44,336.44,334.84,335.37,24867.0,316.8275,317.772,316.2608,316.7614,24867.0
2021-12-01 09:50:00,334.92,336.64,334.36,335.56,25520.0,316.3364,317.9609,315.8074,316.9408,25520.0
2021-12-01 10:00:00,335.93,337.09,335.19,335.7,37778.0,317.2903,318.3859,316.5914,317.0731,37778.0
2021-12-01 10:10:00,336.04,336.23,335.23,335.47,17908.0,317.3942,317.5737,316.6291,316.8558,17908.0
2021-12-01 10:20:00,335.54,335.86,334.94,334.94,14520.0,316.9219,317.2242,316.3552,316.3552,14520.0
2021-12-01 10:30:00,334.97,335.05,332.77,332.78,12157.0,316.3836,316.4591,314.3056,314.3151,12157.0
2021-12-01 10:40:00,332.76,334.13,332.5,333.83,13747.0,314.2962,315.5902,314.0506,315.3068,13747.0
2021-12-01 10:50:00,333.79,333.99,333.02,333.23,23581.0,315.2691,315.458,314.5418,314.7401,23581.0
2021-12-01 11:00:00,333.29,333.37,332.62,333.1,9438.0,314.7968,314.8724,314.164,314.6173,9438.0
2021-12-01 11:10:00,333.23,333.98,333.04,333.77,9872.0,314.7401,315.4485,314.5607,315.2502,9872.0
2021-12-01 11:20:00,333.91,335.06,333.76,334.84,12808.0,315.3824,316.4686,315.2407,316.2608,12808.0
2021-12-01 11:30:00,335.07,335.76,334.7,335.47,11202.0,316.478,317.1297,316.1286,316.8558,11202.0
2021-12-01 11:40:00,335.18,335.44,334.46,334.82,10308.0,316.5819,316.8275,315.9019,316.2419,10308.0
2021-12-01 11:50:00,334.69,335.21,334.68,335.21,7527.0,316.1191,316.6103,316.1097,316.6103,7527.0
2021-12-01 12:00:00,334.95,335.33,334.83,335.2,6454.0,316.3647,316.7236,316.2513,316.6008,6454.0
2021-12-01 12:10:00,335.28,335.57,334.95,334.95,8531.0,316.6764,316.9503,316.3647,316.3647,8531.0
2021-12-01 12:20:00,334.92,335.17,333.59,333.59,8718.0,316.3364,316.5725,315.0801,315.0801,8718.0
2021-12-01 12:30:00,333.69,333.82,333.16,333.58,8529.0,315.1746,315.2974,314.674,315.0707,8529.0
2021-12-01 12:40:00,333.75,333.78,333.17,333.78,5975.0,315.2313,315.2596,314.6835,315.2596,5975.0
2021-12-01 12:50:00,333.66,334.26,332.98,332.99,11542.0,315.1463,315.713,314.504,314.5134,11542.0
2021-12-01 13:00:00,332.89,333.27,331.1,331.58,14860.0,314.419,314.7779,312.7283,313.1817,14860.0
2021-12-01 13:10:00,331.32,331.99,330.91,330.91,9437.0,312.9361,313.5689,312.5489,312.5489,9437.0
2021-12-01 13:20:00,330.9,331.66,330.9,331.16,6421.0,312.5394,313.2572,312.5394,312.785,6421.0
2021-12-01 13:30:00,330.97,331.38,330.8,331.15,12545.0,312.6055,312.9928,312.445,312.7755,12545.0
2021-12-01 13:40:00,331.07,331.29,329.6,329.87,15108.0,312.7,312.9078,311.3115,311.5666,15108.0
2021-12-01 13:50:00,329.95,330.64,329.87,330.29,29522.0,311.6421,312.2938,311.5666,311.9633,29522.0
2021-12-01 14:00:00,330.18,330.94,329.66,330.53,18368.0,311.8594,312.5772,311.3682,312.1899,18368.0
2021-12-01 14:10:00,330.54,330.54,329.31,329.71,12218.0,312.1994,312.1994,311.0376,311.4154,12218.0
2021-12-01 14:20:00,329.66,330.85,329.44,330.48,13086.0,311.3682,312.4922,311.1604,312.1427,13086.0
2021-12-01 14:30:00,330.65,331.32,330.29,331.32,12662.0,312.3033,312.9361,311.9633,312.9361,12662.0
2021-12-01 14:40:00,331.05,331.67,330.87,331.56,8773.0,312.6811,313.2667,312.5111,313.1628,8773.0
2021-12-01 14:50:00,331.54,331.72,330.66,331.24,12336.0,313.1439,313.3139,312.3127,312.8605,12336.0
2021-12-01 15:00:00,331.36,331.41,329.51,329.61,11478.0,312.9739,313.0211,311.2265,311.321,11478.0
2021-12-01 15:10:00,329.39,329.74,328.45,328.49,11369.0,311.1132,311.4438,310.2254,310.2631,11369.0
2021-12-01 15:20:00,328.48,328.58,327.45,327.64,25948.0,310.2537,310.3481,309.2808,309.4603,25948.0
2021-12-01 15:30:00,327.55,328.11,326.9,327.99,15203.0,309.3753,309.9042,308.7614,309.7909,15203.0
2021-12-01 15:40:00,327.89,328.26,327.18,327.18,23678.0,309.6964,310.0459,309.0258,309.0258,23678.0
2021-12-01 15:50:00,327.17,327.42,325.1,325.24,98871.0,309.0164,309.2525,307.0612,307.1935,98871.0
2021-12-02 09:30:00,327.66,329.52,326.51,328.58,35689.0,309.4792,311.236,308.393,310.3481,35689.0
2021-12-02 09:40:00,328.53,329.73,327.5,328.99,17557.0,310.3009,311.4343,309.3281,310.7354,17557.0
2021-12-02 09:50:00,328.81,329.73,328.65,329.13,13203.0,310.5654,311.4343,310.4143,310.8676,13203.0
2021-12-02 10:00:00,329.03,330.91,328.96,329.0,16283.0,310.7732,312.5489,310.7071,310.7448,16283.0
2021-12-02 10:10:00,329.16,329.68,328.46,328.87,10609.0,310.896,311.3871,310.2348,310.622,10609.0
2021-12-02 10:20:00,328.71,329.81,328.16,329.67,8830.0,310.4709,311.5099,309.9514,311.3777,8830.0
2021-12-02 10:30:00,329.67,329.7,327.14,327.32,9799.0,311.3777,311.406,308.988,309.1581,9799.0
2021-12-02 10:40:00,327.44,328.85,327.0,328.66,13852.0,309.2714,310.6032,308.8558,310.4237,13852.0
2021-12-02 10:50:00,328.86,329.51,327.74,329.36,6836.0,310.6126,311.2265,309.5547,311.0849,6836.0
2021-12-02 11:00:00,329.35,330.65,328.92,330.65,7370.0,311.0754,312.3033,310.6693,312.3033,7370.0
2021-12-02 11:10:00,330.42,330.77,329.7,330.31,8973.0,312.086,312.4166,311.406,311.9821,8973.0
2021-12-02 11:20:00,330.68,331.79,330.57,331.4,10005.0,312.3316,313.38,312.2277,313.0117,10005.0
2021-12-02 11:30:00,331.51,331.66,329.55,330.84,9142.0,313.1156,313.2572,311.2643,312.4827,9142.0
2021-12-02 11:40:00,330.79,331.6,330.79,331.57,7445.0,312.4355,313.2006,312.4355,313.1722,7445.0
2021-12-02 11:50:00,331.45,332.75,331.41,332.74,6193.0,313.0589,314.2868,313.0211,314.2773,6193.0
2021-12-02 12:00:00,332.52,332.81,332.37,332.67,8594.0,314.0695,314.3434,313.9278,314.2112,8594.0
2021-12-02 12:10:00,332.87,333.6,332.8,333.6,6783.0,314.4001,315.0896,314.334,315.0896,6783.0
2021-12-02 12:20:00,333.71,334.09,333.48,334.0,9346.0,315.1935,315.5524,314.9763,315.4674,9346.0
2021-12-02 12:30:00,333.87,334.0,333.39,333.84,8480.0,315.3446,315.4674,314.8912,315.3163,8480.0
2021-12-02 12:40:00,333.75,334.05,333.12,334.03,6135.0,315.2313,315.5146,314.6362,315.4957,6135.0
2021-12-02 12:50:00,334.0,334.47,333.55,334.38,10467.0,315.4674,315.9113,315.0424,315.8263,10467.0
2021-12-02 13:00:00,334.29,334.58,333.68,334.32,11580.0,315.7413,316.0152,315.1652,315.7696,11580.0
2021-12-02 13:10:00,334.19,335.11,334.1,335.08,11977.0,315.6469,316.5158,315.5619,316.4875,11977.0
2021-12-02 13:20:00,335.16,335.23,333.78,333.78,13226.0,316.563,316.6291,315.2596,315.2596,13226.0
2021-12-02 13:30:00,333.92,334.77,333.72,334.6,9617.0,315.3918,316.1947,315.2029,316.0341,9617.0
2021-12-02 13:40:00,334.93,335.55,334.81,335.04,10833.0,316.3458,316.9314,316.2325,316.4497,10833.0
2021-12-02 13:50:00,334.9,336.06,334.53,335.83,12163.0,316.3175,317.4131,315.968,317.1959,12163.0
2021-12-02 14:00:00,335.87,336.21,335.13,335.32,9973.0,317.2336,317.5548,316.5347,316.7142,9973.0
2021-12-02 14:10:00,335.43,335.45,334.82,335.17,5606.0,316.8181,316.8369,316.2419,316.5725,5606.0
2021-12-02 14:20:00,335.18,335.33,334.85,335.33,4695.0,316.5819,316.7236,316.2702,316.7236,4695.0
2021-12-02 14:30:00,335.12,335.34,334.82,335.22,7879.0,316.5253,316.733,316.2419,316.6197,7879.0
2021-12-02 14:40:00,335.31,335.54,334.78,335.08,7649.0,316.7047,316.9219,316.2041,316.4875,7649.0
2021-12-02 14:50:00,335.08,335.41,334.81,335.04,8328.0,316.4875,316.7992,316.2325,316.4497,8328.0
2021-12-02 15:00:00,335.09,335.87,335.09,335.47,6865.0,316.4969,317.2336,316.4969,316.8558,6865.0
2021-12-02 15:10:00,335.36,335.36,334.66,334.81,12382.0,316.7519,316.7519,316.0908,316.2325,12382.0
2021-12-02 15:20:00,334.8,334.91,334.42,334.83,9349.0,316.223,316.3269,315.8641,316.2513,9349.0
2021-12-02 15:30:00,334.86,335.93,334.86,335.84,17636.0,316.2797,317.2903,316.2797,317.2053,17636.0
2021-12-02 15:40:00,335.86,336.51,335.49,335.88,19986.0,317.2242,317.8381,316.8747,317.2431,19986.0
2021-12-02 15:50:00,335.73,335.8,333.91,334.75,72412.0,317.1014,317.1675,315.3824,316.1758,72412.0
2021-12-03 09:30:00,339.3,347.35,338.69,340.47,89441.0,320.4733,328.0766,319.8972,321.5784,89441.0
2021-12-03 09:40:00,340.09,341.5,337.5,337.53,28776.0,321.2195,322.5512,318.7732,318.8015,28776.0
2021-12-03 09:50:00,337.49,337.84,333.63,333.63,23955.0,318.7637,319.0943,315.1179,315.1179,23955.0
2021-12-03 10:00:00,334.11,335.98,332.19,332.19,19032.0,315.5713,317.3375,313.7578,313.7578,19032.0
2021-12-03 10:10:00,332.32,334.24,331.89,333.56,19705.0,313.8806,315.6941,313.4745,315.0518,19705.0
2021-12-03 10:20:00,333.98,335.96,333.62,335.96,21156.0,315.4485,317.3186,315.1085,317.3186,21156.0
2021-12-03 10:30:00,335.55,335.55,332.82,333.17,14396.0,316.9314,316.9314,314.3529,314.6835,14396.0
2021-12-03 10:40:00,332.74,332.89,331.63,332.01,7234.0,314.2773,314.419,313.2289,313.5878,7234.0
2021-12-03 10:50:00,331.88,332.89,331.53,331.53,14866.0,313.465,314.419,313.1345,313.1345,14866.0
2021-12-03 11:00:00,331.46,332.14,330.19,330.41,12675.0,313.0683,313.7106,311.8688,312.0766,12675.0
2021-12-03 11:10:00,330.55,331.57,330.43,331.23,12740.0,312.2088,313.1722,312.0955,312.8511,12740.0
2021-12-03 11:20:00,331.12,332.71,330.94,332.59,10418.0,312.7472,314.249,312.5772,314.1356,10418.0
2021-12-03 11:30:00,332.53,333.16,332.42,332.74,8959.0,314.079,314.674,313.9751,314.2773,8959.0
2021-12-03 11:40:00,332.73,333.4,331.52,333.03,14169.0,314.2679,314.9007,313.125,314.5512,14169.0
2021-12-03 11:50:00,333.03,333.53,332.41,332.9,19356.0,314.5512,315.0235,313.9656,314.4284,19356.0
2021-12-03 12:00:00,332.64,333.13,332.42,333.04,10299.0,314.1829,314.6457,313.9751,314.5607,10299.0
2021-12-03 12:10:00,333.0,333.12,332.13,332.72,20070.0,314.5229,314.6362,313.7012,314.2584,20070.0
2021-12-03 12:20:00,332.63,333.92,332.57,333.57,15099.0,314.1734,315.3918,314.1167,315.0613,15099.0
2021-12-03 12:30:00,333.66,334.3,333.17,334.12,9926.0,315.1463,315.7508,314.6835,315.5807,9926.0
2021-12-03 12:40:00,334.06,334.32,333.37,333.62,9329.0,315.5241,315.7696,314.8724,315.1085,9329.0
2021-12-03 12:50:00,333.51,333.82,333.19,333.57,14420.0,315.0046,315.2974,314.7023,315.0613,14420.0
2021-12-03 13:00:00,333.36,334.6,332.94,334.51,15949.0,314.8629,316.0341,314.4662,315.9491,15949.0
2021-12-03 13:10:00,334.44,334.83,333.69,334.77,7803.0,315.883,316.2513,315.1746,316.1947,7803.0
2021-12-03 13:20:00,334.66,334.79,333.88,333.9,7580.0,316.0908,316.2136,315.3541,315.3729,7580.0
2021-12-03 13:30:00,333.91,334.11,333.45,333.55,9749.0,315.3824,315.5713,314.9479,315.0424,9749.0
2021-12-03 13:40:00,333.66,334.06,333.33,333.52,11926.0,315.1463,315.5241,314.8346,315.014,11926.0
2021-12-03 13:50:00,333.68,333.97,332.97,333.18,10278.0,315.1652,315.4391,314.4946,314.6929,10278.0
2021-12-03 14:00:00,333.14,333.36,332.74,332.86,11872.0,314.6551,314.8629,314.2773,314.3907,11872.0
2021-12-03 14:10:00,332.94,333.2,332.55,332.55,8529.0,314.4662,314.7118,314.0979,314.0979,8529.0
2021-12-03 14:20:00,332.41,333.13,332.0,332.6,7097.0,313.9656,314.6457,313.5784,314.1451,7097.0
2021-12-03 14:30:00,332.79,333.14,332.46,332.56,15983.0,314.3245,314.6551,314.0128,314.1073,15983.0
2021-12-03 14:40:00,332.63,333.43,332.59,332.79,11267.0,314.1734,314.929,314.1356,314.3245,11267.0
2021-12-03 14:50:00,332.79,333.03,331.96,332.13,6355.0,314.3245,314.5512,313.5406,313.7012,6355.0
2021-12-03 15:00:00,331.96,332.48,331.34,331.49,18365.0,313.5406,314.0317,312.955,313.0967,18365.0
2021-12-03 15:10:00,331.28,332.31,331.28,331.86,8888.0,312.8983,313.8712,312.8983,313.4461,8888.0
2021-12-03 15:20:00,332.07,334.2,331.95,333.71,17033.0,313.6445,315.6563,313.5311,315.1935,17033.0
2021-12-03 15:30:00,333.78,334.64,333.72,333.79,23422.0,315.2596,316.0719,315.2029,315.2691,23422.0
2021-12-03 15:40:00,333.89,333.99,332.6,333.25,23244.0,315.3635,315.458,314.1451,314.759,23244.0
2021-12-03 15:50:00,333.38,335.53,333.21,335.3,84288.0,314.8818,316.9125,314.7212,316.6953,84288.0
2021-12-06 09:30:00,337.58,340.55,337.33,338.08,25626.0,318.8488,321.654,318.6126,319.321,25626.0
2021-12-06 09:40:00,337.98,339.77,337.8,338.87,13737.0,319.2266,320.9172,319.0565,320.0672,13737.0
2021-12-06 09:50:00,339.49,342.18,339.3,341.06,17577.0,320.6528,323.1935,320.4733,322.1357,17577.0
2021-12-06 10:00:00,341.3,341.3,339.93,340.28,11167.0,322.3623,322.3623,321.0684,321.3989,11167.0
2021-12-06 10:10:00,340.75,342.81,340.71,341.78,8775.0,321.8429,323.7886,321.8051,322.8157,8775.0
2021-12-06 10:20:00,342.0,343.1,341.55,342.95,6530.0,323.0235,324.0625,322.5985,323.9208,6530.0
2021-12-06 10:30:00,342.99,343.61,342.46,343.61,16190.0,323.9586,324.5442,323.458,324.5442,16190.0
2021-12-06 10:40:00,343.71,343.71,341.11,341.73,13270.0,324.6386,324.6386,322.1829,322.7685,13270.0
2021-12-06 10:50:00,341.52,342.32,340.35,341.73,11834.0,322.5701,323.3257,321.4651,322.7685,11834.0
2021-12-06 11:00:00,341.88,342.19,341.21,341.28,8184.0,322.9102,323.203,322.2773,322.3435,8184.0
2021-12-06 11:10:00,341.27,341.55,339.8,340.14,13255.0,322.334,322.5985,320.9456,321.2667,13255.0
2021-12-06 11:20:00,340.19,341.29,339.81,341.29,10875.0,321.3139,322.3529,320.955,322.3529,10875.0
2021-12-06 11:30:00,341.29,342.17,341.29,341.61,10421.0,322.3529,323.1841,322.3529,322.6551,10421.0
2021-12-06 11:40:00,341.63,341.97,341.4,341.72,11501.0,322.674,322.9952,322.4568,322.759,11501.0
2021-12-06 11:50:00,341.72,341.79,341.11,341.35,9293.0,322.759,322.8252,322.1829,322.4096,9293.0
2021-12-06 12:00:00,341.44,341.65,341.18,341.53,5997.0,322.4946,322.6929,322.249,322.5796,5997.0
2021-12-06 12:10:00,341.5,342.54,341.14,342.36,13012.0,322.5512,323.5335,322.2112,323.3635,13012.0
2021-12-06 12:20:00,342.32,342.32,342.05,342.05,4742.0,323.3257,323.3257,323.0707,323.0707,4742.0
2021-12-06 12:30:00,341.93,342.29,341.54,341.55,6168.0,322.9574,323.2974,322.589,322.5985,6168.0
2021-12-06 12:40:00,341.55,341.89,341.51,341.61,3644.0,322.5985,322.9196,322.5607,322.6551,3644.0
2021-12-06 12:50:00,341.6,342.31,341.59,341.99,5658.0,322.6457,323.3163,322.6363,323.0141,5658.0
2021-12-06 13:00:00,342.14,342.35,341.84,341.88,7172.0,323.1557,323.3541,322.8724,322.9102,7172.0
2021-12-06 13:10:00,342.04,342.04,341.08,341.81,16387.0,323.0613,323.0613,322.1546,322.844,16387.0
2021-12-06 13:20:00,341.7,342.28,341.4,341.9,12400.0,322.7402,323.288,322.4568,322.9291,12400.0
2021-12-06 13:30:00,341.82,342.0,341.7,341.72,8318.0,322.8535,323.0235,322.7402,322.759,8318.0
2021-12-06 13:40:00,341.7,341.81,341.59,341.7,7330.0,322.7402,322.844,322.6363,322.7402,7330.0
2021-12-06 13:50:00,341.58,341.77,341.26,341.51,8179.0,322.6268,322.8063,322.3246,322.5607,8179.0
2021-12-06 14:00:00,341.76,341.82,341.14,341.14,9516.0,322.7968,322.8535,322.2112,322.2112,9516.0
2021-12-06 14:10:00,341.29,341.59,341.04,341.38,8793.0,322.3529,322.6363,322.1168,322.4379,8793.0
2021-12-06 14:20:00,341.38,341.66,341.24,341.6,8757.0,322.4379,322.7024,322.3057,322.6457,8757.0
2021-12-06 14:30:00,341.61,341.74,341.38,341.57,11061.0,322.6551,322.7779,322.4379,322.6174,11061.0
2021-12-06 14:40:00,341.65,341.65,341.15,341.35,9389.0,322.6929,322.6929,322.2207,322.4096,9389.0
2021-12-06 14:50:00,341.38,341.38,340.81,340.89,6769.0,322.4379,322.4379,321.8995,321.9751,6769.0
2021-12-06 15:00:00,341.0,341.43,340.99,341.27,11281.0,322.079,322.4851,322.0695,322.334,11281.0
2021-12-06 15:10:00,341.18,341.62,341.17,341.42,10386.0,322.249,322.6646,322.2396,322.4757,10386.0
2021-12-06 15:20:00,341.49,341.69,340.97,341.0,11489.0,322.5418,322.7307,322.0507,322.079,11489.0
2021-12-06 15:30:00,341.04,341.13,340.41,340.82,15588.0,322.1168,322.2018,321.5217,321.909,15588.0
2021-12-06 15:40:00,340.78,341.65,340.7,341.65,30536.0,321.8712,322.6929,321.7956,322.6929,30536.0
2021-12-06 15:50:00,341.45,341.99,341.33,341.59,69758.0,322.504,323.0141,322.3907,322.6363,69758.0
2021-12-07 09:30:00,347.25,352.89,347.25,352.88,67035.0,327.9822,333.3093,327.9822,333.2998,67035.0
2021-12-07 09:40:00,353.0,354.42,352.33,353.1,34910.0,333.4131,334.7544,332.7803,333.5076,34910.0
2021-12-07 09:50:00,353.45,354.0,352.84,353.8,32030.0,333.8382,334.3577,333.262,334.1688,32030.0
2021-12-07 10:00:00,354.0,354.24,352.75,354.07,25995.0,334.3577,334.5843,333.177,334.4238,25995.0
2021-12-07 10:10:00,354.02,355.11,353.6,353.8,33733.0,334.3766,335.4061,333.9799,334.1688,33733.0
2021-12-07 10:20:00,353.94,356.62,353.92,355.87,23477.0,334.301,336.8323,334.2821,336.1239,23477.0
2021-12-07 10:30:00,355.93,357.13,355.93,356.61,23930.0,336.1806,337.314,336.1806,336.8228,23930.0
2021-12-07 10:40:00,356.88,357.64,356.55,357.64,19276.0,337.0779,337.7957,336.7662,337.7957,19276.0
2021-12-07 10:50:00,357.55,357.75,355.64,356.22,11775.0,337.7107,337.8996,335.9067,336.4545,11775.0
2021-12-07 11:00:00,356.31,357.01,356.22,356.69,10821.0,336.5395,337.2006,336.4545,336.8984,10821.0
2021-12-07 11:10:00,356.69,356.8,356.04,356.69,12917.0,336.8984,337.0023,336.2845,336.8984,12917.0
2021-12-07 11:20:00,356.57,357.02,356.36,356.77,10878.0,336.7851,337.2101,336.5867,336.974,10878.0
2021-12-07 11:30:00,356.84,356.88,355.71,355.71,10072.0,337.0401,337.0779,335.9728,335.9728,10072.0
2021-12-07 11:40:00,355.74,356.17,355.66,356.06,7052.0,336.0011,336.4073,335.9256,336.3034,7052.0
2021-12-07 11:50:00,356.13,356.19,354.68,355.11,12075.0,336.3695,336.4261,334.9999,335.4061,12075.0
2021-12-07 12:00:00,355.14,355.2,353.95,354.25,9296.0,335.4344,335.4911,334.3104,334.5938,9296.0
2021-12-07 12:10:00,354.31,354.81,354.15,354.35,4724.0,334.6505,335.1227,334.4993,334.6882,4724.0
2021-12-07 12:20:00,354.35,354.88,353.98,354.88,5043.0,334.6882,335.1888,334.3388,335.1888,5043.0
2021-12-07 12:30:00,355.03,355.76,355.03,355.51,10673.0,335.3305,336.02,335.3305,335.7839,10673.0
2021-12-07 12:40:00,355.54,356.36,355.54,356.13,10048.0,335.8122,336.5867,335.8122,336.3695,10048.0
2021-12-07 12:50:00,356.1,356.82,356.08,356.68,6927.0,336.3411,337.0212,336.3222,336.889,6927.0
2021-12-07 13:00:00,356.75,356.86,355.88,356.03,6291.0,336.9551,337.059,336.1333,336.275,6291.0
2021-12-07 13:10:00,355.99,356.45,355.65,356.44,4997.0,336.2372,336.6717,335.9161,336.6623,4997.0
2021-12-07 13:20:00,356.39,356.45,355.89,356.09,4794.0,336.615,336.6717,336.1428,336.3317,4794.0
2021-12-07 13:30:00,355.97,356.67,355.73,356.56,8729.0,336.2184,336.8795,335.9917,336.7756,8729.0
2021-12-07 13:40:00,356.56,356.72,356.3,356.46,6633.0,336.7756,336.9267,336.53,336.6812,6633.0
2021-12-07 13:50:00,356.53,356.94,356.39,356.94,16153.0,336.7473,337.1345,336.615,337.1345,16153.0
2021-12-07 14:00:00,356.88,356.88,356.05,356.05,8009.0,337.0779,337.0779,336.2939,336.2939,8009.0
2021-12-07 14:10:00,356.15,356.48,355.45,355.45,14607.0,336.3884,336.7001,335.7272,335.7272,14607.0
2021-12-07 14:20:00,355.29,355.38,355.03,355.19,6733.0,335.5761,335.6611,335.3305,335.4816,6733.0
2021-12-07 14:30:00,355.26,355.53,355.06,355.43,10615.0,335.5477,335.8028,335.3588,335.7083,10615.0
2021-12-07 14:40:00,355.47,355.55,355.16,355.48,8358.0,335.7461,335.8217,335.4533,335.7555,8358.0
2021-12-07 14:50:00,355.42,356.28,355.42,356.22,12562.0,335.6989,336.5112,335.6989,336.4545,12562.0
2021-12-07 15:00:00,356.11,356.19,354.62,355.13,23408.0,336.3506,336.4261,334.9433,335.425,23408.0
2021-12-07 15:10:00,355.01,355.01,354.43,354.43,11157.0,335.3116,335.3116,334.7638,334.7638,11157.0
2021-12-07 15:20:00,354.47,354.47,353.3,353.5,12912.0,334.8016,334.8016,333.6965,333.8854,12912.0
2021-12-07 15:30:00,353.49,353.49,352.89,352.91,13249.0,333.876,333.876,333.3093,333.3281,13249.0
2021-12-07 15:40:00,352.87,353.04,352.51,352.94,21019.0,333.2904,333.4509,332.9503,333.3565,21019.0
2021-12-07 15:50:00,352.81,353.82,352.04,353.45,88181.0,333.2337,334.1876,332.5064,333.8382,88181.0
2021-12-08 09:30:00,353.6,353.66,351.23,353.61,46163.0,333.9799,334.0365,331.7414,333.9893,46163.0
2021-12-08 09:40:00,352.68,355.44,352.68,353.95,20710.0,333.1109,335.7178,333.1109,334.3104,20710.0
2021-12-08 09:50:00,354.59,355.84,354.33,354.65,7367.0,334.9149,336.0956,334.6694,334.9716,7367.0
2021-12-08 10:00:00,354.62,354.97,354.08,354.91,10726.0,334.9433,335.2738,334.4332,335.2172,10726.0
2021-12-08 10:10:00,354.74,355.4,354.48,355.29,6268.0,335.0566,335.68,334.811,335.5761,6268.0
2021-12-08 10:20:00,355.27,355.79,354.72,354.72,5916.0,335.5572,336.0483,335.0377,335.0377,5916.0
2021-12-08 10:30:00,355.01,355.42,354.9,355.07,12027.0,335.3116,335.6989,335.2077,335.3683,12027.0
2021-12-08 10:40:00,355.12,355.62,354.99,355.43,10334.0,335.4155,335.8878,335.2927,335.7083,10334.0
2021-12-08 10:50:00,355.46,355.73,354.49,354.62,9537.0,335.7367,335.9917,334.8205,334.9433,9537.0
2021-12-08 11:00:00,354.56,355.09,354.29,355.09,11294.0,334.8866,335.3872,334.6316,335.3872,11294.0
2021-12-08 11:10:00,354.9,355.5,354.2,354.31,11704.0,335.2077,335.7744,334.5466,334.6505,11704.0
2021-12-08 11:20:00,354.3,354.38,353.45,354.13,14628.0,334.641,334.7166,333.8382,334.4804,14628.0
2021-12-08 11:30:00,354.28,354.56,353.89,353.95,4358.0,334.6221,334.8866,334.2538,334.3104,4358.0
2021-12-08 11:40:00,353.96,354.58,353.89,354.23,5449.0,334.3199,334.9055,334.2538,334.5749,5449.0
2021-12-08 11:50:00,354.37,355.23,354.28,355.23,4426.0,334.7071,335.5194,334.6221,335.5194,4426.0
2021-12-08 12:00:00,355.04,355.69,354.8,355.22,5616.0,335.34,335.9539,335.1133,335.51,5616.0
2021-12-08 12:10:00,355.21,355.6,354.94,355.0,7067.0,335.5005,335.8689,335.2455,335.3022,7067.0
2021-12-08 12:20:00,354.99,355.14,354.51,354.51,4412.0,335.2927,335.4344,334.8394,334.8394,4412.0
2021-12-08 12:30:00,354.76,354.95,354.57,354.57,1630.0,335.0755,335.2549,334.896,334.896,1630.0
2021-12-08 12:40:00,354.55,355.27,354.55,355.12,3983.0,334.8771,335.5572,334.8771,335.4155,3983.0
2021-12-08 12:50:00,355.16,355.24,354.83,354.89,4621.0,335.4533,335.5289,335.1416,335.1983,4621.0
2021-12-08 13:00:00,354.81,355.09,354.54,355.08,3473.0,335.1227,335.3872,334.8677,335.3777,3473.0
2021-12-08 13:10:00,354.9,355.08,354.69,354.94,4075.0,335.2077,335.3777,335.0094,335.2455,4075.0
2021-12-08 13:20:00,354.89,355.05,354.81,354.81,3927.0,335.1983,335.3494,335.1227,335.1227,3927.0
2021-12-08 13:30:00,354.83,354.86,354.41,354.47,4216.0,335.1416,335.1699,334.7449,334.8016,4216.0
2021-12-08 13:40:00,354.31,354.71,354.31,354.52,3001.0,334.6505,335.0283,334.6505,334.8488,3001.0
2021-12-08 13:50:00,354.48,354.76,354.03,354.03,2647.0,334.811,335.0755,334.386,334.386,2647.0
2021-12-08 14:00:00,354.17,354.58,354.02,354.46,2840.0,334.5182,334.9055,334.3766,334.7921,2840.0
2021-12-08 14:10:00,354.44,354.72,354.37,354.44,17875.0,334.7732,335.0377,334.7071,334.7732,17875.0
2021-12-08 14:20:00,354.31,354.99,354.3,354.93,14879.0,334.6505,335.2927,334.641,335.2361,14879.0
2021-12-08 14:30:00,354.94,355.38,354.77,355.23,9371.0,335.2455,335.6611,335.0849,335.5194,9371.0
2021-12-08 14:40:00,355.27,355.57,355.23,355.46,7283.0,335.5572,335.8405,335.5194,335.7367,7283.0
2021-12-08 14:50:00,355.59,355.99,355.5,355.94,13573.0,335.8594,336.2372,335.7744,336.19,13573.0
2021-12-08 15:00:00,355.84,356.21,355.6,355.94,9624.0,336.0956,336.445,335.8689,336.19,9624.0
2021-12-08 15:10:00,355.95,356.24,355.92,356.06,10297.0,336.1995,336.4734,336.1711,336.3034,10297.0
2021-12-08 15:20:00,356.06,356.27,355.92,356.23,10426.0,336.3034,336.5017,336.1711,336.4639,10426.0
2021-12-08 15:30:00,356.2,357.0,356.19,356.22,16615.0,336.4356,337.1912,336.4261,336.4545,16615.0
2021-12-08 15:40:00,356.36,356.74,356.3,356.38,16738.0,336.5867,336.9456,336.53,336.6056,16738.0
2021-12-08 15:50:00,356.37,356.84,355.94,355.96,98413.0,336.5962,337.0401,336.19,336.2089,98413.0
2021-12-09 09:30:00,355.38,356.86,355.17,356.03,28310.0,335.6611,337.059,335.4627,336.275,28310.0
2021-12-09 09:40:00,356.61,358.38,356.52,357.92,15953.0,336.8228,338.4946,336.7378,338.0602,15953.0
2021-12-09 09:50:00,357.77,357.77,355.83,356.06,10133.0,337.9185,337.9185,336.0861,336.3034,10133.0
2021-12-09 10:00:00,355.94,357.2,355.31,355.61,10296.0,336.19,337.3801,335.595,335.8783,10296.0
2021-12-09 10:10:00,355.6,356.6,355.6,356.09,3509.0,335.8689,336.8134,335.8689,336.3317,3509.0
2021-12-09 10:20:00,356.23,356.47,355.99,356.39,8708.0,336.4639,336.6906,336.2372,336.615,8708.0
2021-12-09 10:30:00,356.5,356.88,356.32,356.5,7023.0,336.7189,337.0779,336.5489,336.7189,7023.0
2021-12-09 10:40:00,356.39,357.15,356.24,357.14,7142.0,336.615,337.3329,336.4734,337.3234,7142.0
2021-12-09 10:50:00,357.36,357.69,357.1,357.47,7502.0,337.5312,337.8429,337.2857,337.6351,7502.0
2021-12-09 11:00:00,357.64,357.68,356.33,356.33,6758.0,337.7957,337.8335,336.5584,336.5584,6758.0
2021-12-09 11:10:00,356.35,356.45,355.84,355.93,10147.0,336.5773,336.6717,336.0956,336.1806,10147.0
2021-12-09 11:20:00,355.75,357.17,355.74,357.03,9317.0,336.0106,337.3518,336.0011,337.2195,9317.0
2021-12-09 11:30:00,357.06,357.38,356.81,356.95,7339.0,337.2479,337.5501,337.0117,337.144,7339.0
2021-12-09 11:40:00,356.94,357.06,356.62,356.97,5488.0,337.1345,337.2479,336.8323,337.1629,5488.0
2021-12-09 11:50:00,357.05,357.89,357.05,357.82,9076.0,337.2384,338.0318,337.2384,337.9657,9076.0
2021-12-09 12:00:00,357.72,358.16,357.72,357.97,4096.0,337.8713,338.2868,337.8713,338.1074,4096.0
2021-12-09 12:10:00,357.97,358.47,357.93,358.24,10670.0,338.1074,338.5796,338.0696,338.3624,10670.0
2021-12-09 12:20:00,358.24,359.14,358.15,358.88,6822.0,338.3624,339.2125,338.2774,338.9669,6822.0
2021-12-09 12:30:00,358.67,359.37,358.67,359.33,9623.0,338.7685,339.4297,338.7685,339.3919,9623.0
2021-12-09 12:40:00,359.41,359.41,358.48,359.33,15670.0,339.4675,339.4675,338.5891,339.3919,15670.0
2021-12-09 12:50:00,359.24,359.89,359.13,359.88,11185.0,339.3069,339.9208,339.203,339.9114,11185.0
2021-12-09 13:00:00,359.88,360.39,359.61,360.1,15345.0,339.9114,340.3931,339.6564,340.1192,15345.0
2021-12-09 13:10:00,359.95,360.5,359.71,360.49,9557.0,339.9775,340.497,339.7508,340.4876,9557.0
2021-12-09 13:20:00,360.59,361.02,360.2,360.65,14778.0,340.582,340.9881,340.2136,340.6387,14778.0
2021-12-09 13:30:00,360.53,360.96,360.4,360.88,5507.0,340.5253,340.9315,340.4025,340.8559,5507.0
2021-12-09 13:40:00,360.78,360.91,359.98,360.36,10850.0,340.7615,340.8842,340.0059,340.3648,10850.0
2021-12-09 13:50:00,360.26,360.48,360.04,360.24,7775.0,340.2703,340.4781,340.0625,340.2514,7775.0
2021-12-09 14:00:00,360.21,360.21,359.36,359.52,9070.0,340.2231,340.2231,339.4203,339.5714,9070.0
2021-12-09 14:10:00,359.48,359.57,358.53,358.97,6606.0,339.5336,339.6186,338.6363,339.0519,6606.0
2021-12-09 14:20:00,358.8,359.17,358.29,358.55,9341.0,338.8913,339.2408,338.4096,338.6552,9341.0
2021-12-09 14:30:00,358.42,358.57,358.0,358.57,5872.0,338.5324,338.6741,338.1357,338.6741,5872.0
2021-12-09 14:40:00,358.82,358.83,358.31,358.74,7539.0,338.9102,338.9197,338.4285,338.8347,7539.0
2021-12-09 14:50:00,358.81,358.98,358.58,358.85,7167.0,338.9008,339.0613,338.6835,338.9386,7167.0
2021-12-09 15:00:00,358.77,359.11,358.47,358.48,7381.0,338.863,339.1841,338.5796,338.5891,7381.0
2021-12-09 15:10:00,358.37,358.47,357.26,357.26,8155.0,338.4852,338.5796,337.4368,337.4368,8155.0
2021-12-09 15:20:00,357.11,357.28,356.5,356.99,11551.0,337.2951,337.4557,336.7189,337.1818,11551.0
2021-12-09 15:30:00,356.97,357.59,356.97,357.49,12625.0,337.1629,337.7485,337.1629,337.654,12625.0
2021-12-09 15:40:00,357.38,357.77,357.05,357.05,18099.0,337.5501,337.9185,337.2384,337.2384,18099.0
2021-12-09 15:50:00,357.09,357.5,355.8,355.83,99195.0,337.2762,337.6635,336.0578,336.0861,99195.0
2021-12-10 09:30:00,359.18,359.99,355.31,359.48,32315.0,339.2502,340.0153,335.595,339.5336,32315.0
2021-12-10 09:40:00,359.29,359.29,357.27,358.27,13022.0,339.3541,339.3541,337.4462,338.3907,13022.0
2021-12-10 09:50:00,358.26,358.81,357.15,357.35,17147.0,338.3813,338.9008,337.3329,337.5218,17147.0
2021-12-10 10:00:00,357.64,359.12,357.16,359.12,17769.0,337.7957,339.1936,337.3423,339.1936,17769.0
2021-12-10 10:10:00,358.93,360.65,358.11,360.65,7046.0,339.0141,340.6387,338.2396,340.6387,7046.0
2021-12-10 10:20:00,360.31,361.92,360.17,361.77,17558.0,340.3175,341.8382,340.1853,341.6965,17558.0
2021-12-10 10:30:00,361.89,362.28,360.16,360.21,22266.0,341.8099,342.1782,340.1759,340.2231,22266.0
2021-12-10 10:40:00,360.06,360.36,359.71,360.36,5951.0,340.0814,340.3648,339.7508,340.3648,5951.0
2021-12-10 10:50:00,360.36,360.82,360.28,360.61,6901.0,340.3648,340.7992,340.2892,340.6009,6901.0
2021-12-10 11:00:00,360.61,360.61,359.51,359.71,5151.0,340.6009,340.6009,339.5619,339.7508,5151.0
2021-12-10 11:10:00,359.53,360.44,359.53,360.35,7539.0,339.5808,340.4403,339.5808,340.3553,7539.0
2021-12-10 11:20:00,360.38,361.13,360.11,361.13,6752.0,340.3837,341.092,340.1286,341.092,6752.0
2021-12-10 11:30:00,361.11,361.59,360.92,361.48,6313.0,341.0732,341.5265,340.8937,341.4226,6313.0
2021-12-10 11:40:00,361.48,362.2,361.37,361.82,6355.0,341.4226,342.1027,341.3187,341.7438,6355.0
2021-12-10 11:50:00,361.99,362.06,361.3,361.6,8635.0,341.9043,341.9704,341.2526,341.536,8635.0
2021-12-10 12:00:00,361.54,361.74,361.41,361.74,6096.0,341.4793,341.6682,341.3565,341.6682,6096.0
2021-12-10 12:10:00,361.71,362.26,361.58,361.69,4113.0,341.6399,342.1593,341.5171,341.621,4113.0
2021-12-10 12:20:00,361.58,361.95,361.57,361.62,3864.0,341.5171,341.8665,341.5076,341.5549,3864.0
2021-12-10 12:30:00,361.48,361.48,360.92,361.2,3296.0,341.4226,341.4226,340.8937,341.1582,3296.0
2021-12-10 12:40:00,361.33,361.78,361.12,361.78,2916.0,341.2809,341.706,341.0826,341.706,2916.0
2021-12-10 12:50:00,361.84,362.18,361.83,362.05,3320.0,341.7626,342.0838,341.7532,341.961,3320.0
2021-12-10 13:00:00,362.05,362.7,362.05,362.45,5543.0,341.961,342.5749,341.961,342.3388,5543.0
2021-12-10 13:10:00,362.6,362.66,362.12,362.21,4449.0,342.4805,342.5371,342.0271,342.1121,4449.0
2021-12-10 13:20:00,362.3,362.5,362.02,362.18,5137.0,342.1971,342.386,341.9327,342.0838,5137.0
2021-12-10 13:30:00,362.2,362.4,362.02,362.2,4288.0,342.1027,342.2916,341.9327,342.1027,4288.0
2021-12-10 13:40:00,362.21,362.25,361.65,361.65,3280.0,342.1121,342.1499,341.5832,341.5832,3280.0
2021-12-10 13:50:00,361.61,361.88,361.51,361.76,3675.0,341.5454,341.8004,341.451,341.6871,3675.0
2021-12-10 14:00:00,361.76,362.13,361.76,362.03,6153.0,341.6871,342.0366,341.6871,341.9421,6153.0
2021-12-10 14:10:00,362.07,362.13,361.76,361.85,6285.0,341.9799,342.0366,341.6871,341.7721,6285.0
2021-12-10 14:20:00,361.85,361.91,361.53,361.66,6289.0,341.7721,341.8288,341.4698,341.5926,6289.0
2021-12-10 14:30:00,361.64,361.72,361.08,361.44,3299.0,341.5737,341.6493,341.0448,341.3848,3299.0
2021-12-10 14:40:00,361.5,361.85,361.31,361.84,12659.0,341.4415,341.7721,341.2621,341.7626,12659.0
2021-12-10 14:50:00,361.85,361.85,361.1,361.3,10993.0,341.7721,341.7721,341.0637,341.2526,10993.0
2021-12-10 15:00:00,361.31,361.5,360.7,361.31,12555.0,341.2621,341.4415,340.6859,341.2621,12555.0
2021-12-10 15:10:00,361.31,361.43,360.75,361.07,4853.0,341.2621,341.3754,340.7331,341.0354,4853.0
2021-12-10 15:20:00,361.06,361.29,360.89,361.16,6610.0,341.0259,341.2432,340.8654,341.1204,6610.0
2021-12-10 15:30:00,361.22,361.47,360.85,360.89,10124.0,341.177,341.4132,340.8276,340.8654,10124.0
2021-12-10 15:40:00,360.9,361.43,360.9,361.37,8253.0,340.8748,341.3754,340.8748,341.3187,8253.0
2021-12-10 15:50:00,361.43,361.69,361.3,361.41,57006.0,341.3754,341.621,341.2526,341.3565,57006.0
2021-12-13 09:30:00,360.19,362.47,360.08,360.39,35786.0,340.2042,342.3577,340.1003,340.3931,35786.0
2021-12-13 09:40:00,360.43,360.64,359.06,359.71,7604.0,340.4309,340.6292,339.1369,339.7508,7604.0
2021-12-13 09:50:00,359.43,360.48,358.72,359.97,8012.0,339.4864,340.4781,338.8158,339.9964,8012.0
2021-12-13 10:00:00,359.92,359.92,358.77,359.27,10061.0,339.9492,339.9492,338.863,339.3352,10061.0
2021-12-13 10:10:00,359.38,360.03,359.31,359.47,5700.0,339.4391,340.0531,339.373,339.5241,5700.0
2021-12-13 10:20:00,359.47,359.47,358.37,358.76,7367.0,339.5241,339.5241,338.4852,338.8535,7367.0
2021-12-13 10:30:00,358.74,359.6,358.52,359.32,8910.0,338.8347,339.6469,338.6269,339.3825,8910.0
2021-12-13 10:40:00,359.28,360.07,359.15,359.9,7962.0,339.3447,340.0909,339.2219,339.9303,7962.0
2021-12-13 10:50:00,359.78,360.59,359.22,359.4,9257.0,339.8169,340.582,339.288,339.458,9257.0
2021-12-13 11:00:00,359.5,359.56,358.29,359.0,15052.0,339.5525,339.6092,338.4096,339.0802,15052.0
2021-12-13 11:10:00,358.87,360.08,358.69,359.28,9113.0,338.9574,340.1003,338.7874,339.3447,9113.0
2021-12-13 11:20:00,359.6,359.6,358.02,358.22,17217.0,339.6469,339.6469,338.1546,338.3435,17217.0
2021-12-13 11:30:00,358.13,359.29,357.94,358.97,7239.0,338.2585,339.3541,338.079,339.0519,7239.0
2021-12-13 11:40:00,358.97,359.68,358.89,359.4,6040.0,339.0519,339.7225,338.9763,339.458,6040.0
2021-12-13 11:50:00,359.48,359.62,359.02,359.19,5617.0,339.5336,339.6658,339.0991,339.2597,5617.0
2021-12-13 12:00:00,359.05,360.06,358.92,359.88,9222.0,339.1275,340.0814,339.0047,339.9114,9222.0
2021-12-13 12:10:00,359.46,360.6,359.46,360.18,5156.0,339.5147,340.5914,339.5147,340.1948,5156.0
2021-12-13 12:20:00,360.09,360.56,359.89,360.32,5605.0,340.1097,340.5537,339.9208,340.327,5605.0
2021-12-13 12:30:00,360.46,360.8,360.46,360.69,2249.0,340.4592,340.7804,340.4592,340.6765,2249.0
2021-12-13 12:40:00,360.84,361.01,360.4,360.48,4234.0,340.8181,340.9787,340.4025,340.4781,4234.0
2021-12-13 12:50:00,360.47,360.49,359.93,359.97,4660.0,340.4687,340.4876,339.9586,339.9964,4660.0
2021-12-13 13:00:00,360.09,360.35,360.05,360.17,3534.0,340.1097,340.3553,340.072,340.1853,3534.0
2021-12-13 13:10:00,360.25,360.48,360.12,360.39,3050.0,340.2609,340.4781,340.1381,340.3931,3050.0
2021-12-13 13:20:00,360.24,360.32,359.89,360.21,2514.0,340.2514,340.327,339.9208,340.2231,2514.0
2021-12-13 13:30:00,360.18,360.18,359.48,359.76,4958.0,340.1948,340.1948,339.5336,339.7981,4958.0
2021-12-13 13:40:00,359.78,359.96,359.52,359.52,3497.0,339.8169,339.987,339.5714,339.5714,3497.0
2021-12-13 13:50:00,359.65,359.95,359.63,359.76,6347.0,339.6942,339.9775,339.6753,339.7981,6347.0
2021-12-13 14:00:00,359.76,359.83,359.39,359.64,2971.0,339.7981,339.8642,339.4486,339.6847,2971.0
2021-12-13 14:10:00,359.64,359.78,359.48,359.58,2423.0,339.6847,339.8169,339.5336,339.628,2423.0
2021-12-13 14:20:00,359.52,359.88,359.52,359.57,2501.0,339.5714,339.9114,339.5714,339.6186,2501.0
2021-12-13 14:30:00,359.66,359.88,359.55,359.79,4383.0,339.7036,339.9114,339.5997,339.8264,4383.0
2021-12-13 14:40:00,359.87,360.19,359.86,360.02,3177.0,339.902,340.2042,339.8925,340.0436,3177.0
2021-12-13 14:50:00,360.1,360.42,359.87,360.38,4003.0,340.1192,340.4214,339.902,340.3837,4003.0
2021-12-13 15:00:00,360.32,361.1,360.31,360.88,3208.0,340.327,341.0637,340.3175,340.8559,3208.0
2021-12-13 15:10:00,360.76,361.17,360.76,361.1,3416.0,340.7426,341.1298,340.7426,341.0637,3416.0
2021-12-13 15:20:00,361.1,361.58,360.81,361.21,5441.0,341.0637,341.5171,340.7898,341.1676,5441.0
2021-12-13 15:30:00,361.19,361.89,361.02,361.67,8661.0,341.1487,341.8099,340.9881,341.6021,8661.0
2021-12-13 15:40:00,361.54,361.78,361.23,361.35,32706.0,341.4793,341.706,341.1865,341.2998,32706.0
2021-12-13 15:50:00,361.29,361.29,359.74,360.44,74476.0,341.2432,341.2432,339.7792,340.4403,74476.0
2021-12-14 09:30:00,357.98,358.0,354.98,356.55,39579.0,338.1168,338.1357,335.2833,336.7662,39579.0
2021-12-14 09:40:00,356.9,357.72,355.15,355.92,11700.0,337.0968,337.8713,335.4439,336.1711,11700.0
2021-12-14 09:50:00,356.1,357.19,355.97,356.61,14007.0,336.3411,337.3707,336.2184,336.8228,14007.0
2021-12-14 10:00:00,356.59,357.06,354.84,354.86,10677.0,336.804,337.2479,335.1511,335.1699,10677.0
2021-12-14 10:10:00,354.46,354.63,353.29,354.51,10104.0,334.7921,334.9527,333.6871,334.8394,10104.0
2021-12-14 10:20:00,354.48,354.49,353.6,354.49,6844.0,334.811,334.8205,333.9799,334.8205,6844.0
2021-12-14 10:30:00,354.36,354.77,353.42,354.08,14989.0,334.6977,335.0849,333.8098,334.4332,14989.0
2021-12-14 10:40:00,354.08,354.19,353.2,353.45,16741.0,334.4332,334.5371,333.6021,333.8382,16741.0
2021-12-14 10:50:00,353.32,353.95,352.87,353.95,17356.0,333.7154,334.3104,333.2904,334.3104,17356.0
2021-12-14 11:00:00,353.98,354.03,353.13,353.46,16498.0,334.3388,334.386,333.5359,333.8476,16498.0
2021-12-14 11:10:00,353.32,353.72,352.93,353.65,14206.0,333.7154,334.0932,333.347,334.0271,14206.0
2021-12-14 11:20:00,353.59,354.22,353.23,354.22,16383.0,333.9704,334.5655,333.6304,334.5655,16383.0
2021-12-14 11:30:00,354.21,355.38,354.12,355.19,9906.0,334.556,335.6611,334.471,335.4816,9906.0
2021-12-14 11:40:00,355.03,355.32,353.93,354.74,10548.0,335.3305,335.6044,334.2915,335.0566,10548.0
2021-12-14 11:50:00,354.64,355.26,354.64,354.77,8010.0,334.9622,335.5477,334.9622,335.0849,8010.0
2021-12-14 12:00:00,354.58,354.58,353.62,354.32,4158.0,334.9055,334.9055,333.9987,334.6599,4158.0
2021-12-14 12:10:00,354.17,354.25,353.58,354.05,34398.0,334.5182,334.5938,333.961,334.4049,34398.0
2021-12-14 12:20:00,353.9,355.29,353.87,355.12,5583.0,334.2632,335.5761,334.2349,335.4155,5583.0
2021-12-14 12:30:00,354.99,355.11,353.94,353.94,15106.0,335.2927,335.4061,334.301,334.301,15106.0
2021-12-14 12:40:00,353.93,354.68,353.92,354.47,4070.0,334.2915,334.9999,334.2821,334.8016,4070.0
2021-12-14 12:50:00,354.56,354.77,354.42,354.68,4411.0,334.8866,335.0849,334.7544,334.9999,4411.0
2021-12-14 13:00:00,354.45,354.67,354.24,354.67,3231.0,334.7827,334.9905,334.5843,334.9905,3231.0
2021-12-14 13:10:00,354.69,354.94,354.35,354.61,3351.0,335.0094,335.2455,334.6882,334.9338,3351.0
2021-12-14 13:20:00,354.71,355.25,354.71,355.25,5517.0,335.0283,335.5383,335.0283,335.5383,5517.0
2021-12-14 13:30:00,355.23,355.3,354.88,355.13,6351.0,335.5194,335.5855,335.1888,335.425,6351.0
2021-12-14 13:40:00,355.0,355.02,354.67,354.77,3751.0,335.3022,335.3211,334.9905,335.0849,3751.0
2021-12-14 13:50:00,354.85,354.94,354.21,354.35,5401.0,335.1605,335.2455,334.556,334.6882,5401.0
2021-12-14 14:00:00,354.35,355.42,354.35,355.28,9166.0,334.6882,335.6989,334.6882,335.5666,9166.0
2021-12-14 14:10:00,355.06,355.7,355.04,355.26,4783.0,335.3588,335.9633,335.34,335.5477,4783.0
2021-12-14 14:20:00,355.25,355.43,355.04,355.09,5188.0,335.5383,335.7083,335.34,335.3872,5188.0
2021-12-14 14:30:00,355.25,355.81,355.08,355.44,7554.0,335.5383,336.0672,335.3777,335.7178,7554.0
2021-12-14 14:40:00,355.56,356.42,355.56,355.94,10055.0,335.8311,336.6434,335.8311,336.19,10055.0
2021-12-14 14:50:00,356.03,356.6,355.9,356.44,6995.0,336.275,336.8134,336.1522,336.6623,6995.0
2021-12-14 15:00:00,356.58,357.14,356.54,357.14,8546.0,336.7945,337.3234,336.7567,337.3234,8546.0
2021-12-14 15:10:00,357.14,357.43,356.75,357.35,7925.0,337.3234,337.5973,336.9551,337.5218,7925.0
2021-12-14 15:20:00,357.27,357.38,356.66,357.18,7761.0,337.4462,337.5501,336.8701,337.3612,7761.0
2021-12-14 15:30:00,357.19,357.89,357.08,357.43,14754.0,337.3707,338.0318,337.2668,337.5973,14754.0
2021-12-14 15:40:00,357.34,357.39,356.4,356.66,18627.0,337.5123,337.5596,336.6245,336.8701,18627.0
2021-12-14 15:50:00,356.73,357.23,356.29,356.9,82640.0,336.9362,337.4084,336.5206,337.0968,82640.0
2021-12-15 09:30:00,356.25,359.9,356.25,358.79,38133.0,336.4828,339.9303,336.4828,338.8819,38133.0
2021-12-15 09:40:00,358.65,358.65,355.16,355.17,13448.0,338.7496,338.7496,335.4533,335.4627,13448.0
2021-12-15 09:50:00,355.52,358.01,355.15,355.49,16088.0,335.7933,338.1452,335.4439,335.765,16088.0
2021-12-15 10:00:00,355.21,357.5,355.05,357.5,5660.0,335.5005,337.6635,335.3494,337.6635,5660.0
2021-12-15 10:10:00,357.8,358.19,356.54,357.38,14092.0,337.9468,338.3152,336.7567,337.5501,14092.0
2021-12-15 10:20:00,357.44,358.64,357.4,358.21,8684.0,337.6068,338.7402,337.569,338.3341,8684.0
2021-12-15 10:30:00,358.25,358.25,357.47,357.65,2778.0,338.3718,338.3718,337.6351,337.8051,2778.0
2021-12-15 10:40:00,357.81,358.36,357.8,358.06,3000.0,337.9563,338.4757,337.9468,338.1924,3000.0
2021-12-15 10:50:00,358.05,358.05,357.06,357.55,7483.0,338.1829,338.1829,337.2479,337.7107,7483.0
2021-12-15 11:00:00,357.45,357.83,357.27,357.57,5784.0,337.6162,337.9751,337.4462,337.7296,5784.0
2021-12-15 11:10:00,357.38,357.69,357.03,357.62,6037.0,337.5501,337.8429,337.2195,337.7768,6037.0
2021-12-15 11:20:00,357.51,358.17,357.51,358.13,4239.0,337.6729,338.2963,337.6729,338.2585,4239.0
2021-12-15 11:30:00,358.09,358.58,357.98,358.12,4259.0,338.2207,338.6835,338.1168,338.2491,4259.0
2021-12-15 11:40:00,357.84,357.98,357.22,357.23,4652.0,337.9846,338.1168,337.399,337.4084,4652.0
2021-12-15 11:50:00,357.56,357.91,357.23,357.81,9718.0,337.7201,338.0507,337.4084,337.9563,9718.0
2021-12-15 12:00:00,357.87,358.3,357.83,358.1,7074.0,338.0129,338.4191,337.9751,338.2302,7074.0
2021-12-15 12:10:00,358.3,358.43,358.13,358.27,5198.0,338.4191,338.5419,338.2585,338.3907,5198.0
2021-12-15 12:20:00,358.13,358.49,358.03,358.49,1921.0,338.2585,338.5985,338.1641,338.5985,1921.0
2021-12-15 12:30:00,358.4,358.82,358.4,358.65,2946.0,338.5135,338.9102,338.5135,338.7496,2946.0
2021-12-15 12:40:00,358.61,358.69,358.35,358.69,1948.0,338.7119,338.7874,338.4663,338.7874,1948.0
2021-12-15 12:50:00,358.89,358.98,358.78,358.82,2502.0,338.9763,339.0613,338.8724,338.9102,2502.0
2021-12-15 13:00:00,358.8,359.21,358.66,359.21,3036.0,338.8913,339.2786,338.7591,339.2786,3036.0
2021-12-15 13:10:00,359.27,359.48,358.96,359.24,4939.0,339.3352,339.5336,339.0424,339.3069,4939.0
2021-12-15 13:20:00,359.0,359.01,357.35,357.4,26962.0,339.0802,339.0897,337.5218,337.569,26962.0
2021-12-15 13:30:00,357.36,357.97,357.3,357.33,9057.0,337.5312,338.1074,337.4746,337.5029,9057.0
2021-12-15 13:40:00,357.37,357.74,357.21,357.64,9746.0,337.5407,337.8901,337.3895,337.7957,9746.0
2021-12-15 13:50:00,357.68,358.5,357.65,358.5,6222.0,337.8335,338.608,337.8051,338.608,6222.0
2021-12-15 14:00:00,358.46,359.99,357.42,359.62,10496.0,338.5702,340.0153,337.5879,339.6658,10496.0
2021-12-15 14:10:00,359.91,361.3,359.6,361.21,9580.0,339.9397,341.2526,339.6469,341.1676,9580.0
2021-12-15 14:20:00,361.38,361.39,359.74,359.97,11677.0,341.3282,341.3376,339.7792,339.9964,11677.0
2021-12-15 14:30:00,359.89,360.78,358.92,360.69,11129.0,339.9208,340.7615,339.0047,340.6765,11129.0
2021-12-15 14:40:00,360.46,361.4,360.45,360.9,8349.0,340.4592,341.3471,340.4498,340.8748,8349.0
2021-12-15 14:50:00,360.92,361.5,360.27,360.44,8579.0,340.8937,341.4415,340.2798,340.4403,8579.0
2021-12-15 15:00:00,360.55,362.32,360.54,362.29,10189.0,340.5442,342.216,340.5348,342.1877,10189.0
2021-12-15 15:10:00,362.29,363.78,362.06,362.96,13795.0,342.1877,343.595,341.9704,342.8205,13795.0
2021-12-15 15:20:00,363.06,364.45,363.06,364.43,17161.0,342.915,344.2278,342.915,344.2089,17161.0
2021-12-15 15:30:00,364.58,364.71,363.75,363.97,18344.0,344.3506,344.4734,343.5667,343.7745,18344.0
2021-12-15 15:40:00,363.94,364.23,362.9,362.9,33021.0,343.7461,344.02,342.7638,342.7638,33021.0
2021-12-15 15:50:00,362.37,365.33,362.37,365.27,75186.0,342.2632,345.059,342.2632,345.0023,75186.0
2021-12-16 09:30:00,366.72,368.77,366.72,368.09,46541.0,346.3719,348.3081,346.3719,347.6659,46541.0
2021-12-16 09:40:00,367.9,369.24,367.25,368.56,23133.0,347.4864,348.752,346.8725,348.1098,23133.0
2021-12-16 09:50:00,368.6,368.6,366.77,366.91,11284.0,348.1476,348.1476,346.4191,346.5513,11284.0
2021-12-16 10:00:00,366.53,367.32,365.62,365.62,32619.0,346.1924,346.9386,345.3329,345.3329,32619.0
2021-12-16 10:10:00,365.63,365.8,363.93,364.11,22265.0,345.3424,345.5029,343.7367,343.9067,22265.0
2021-12-16 10:20:00,364.47,365.55,364.06,364.92,18692.0,344.2467,345.2668,343.8595,344.6717,18692.0
2021-12-16 10:30:00,364.89,365.93,364.89,365.83,24700.0,344.6434,345.6257,344.6434,345.5313,24700.0
2021-12-16 10:40:00,365.95,366.2,364.24,364.41,20727.0,345.6446,345.8807,344.0295,344.19,20727.0
2021-12-16 10:50:00,364.45,364.45,362.89,363.5,13481.0,344.2278,344.2278,342.7544,343.3305,13481.0
2021-12-16 11:00:00,363.54,364.11,363.06,363.93,41269.0,343.3683,343.9067,342.915,343.7367,41269.0
2021-12-16 11:10:00,363.98,365.3,363.85,364.77,47373.0,343.7839,345.0307,343.6611,344.5301,47373.0
2021-12-16 11:20:00,364.89,365.9,364.59,365.54,20814.0,344.6434,345.5974,344.3601,345.2573,20814.0
2021-12-16 11:30:00,365.67,366.21,365.22,366.2,20516.0,345.3801,345.8902,344.9551,345.8807,20516.0
2021-12-16 11:40:00,366.05,366.49,365.79,366.04,13166.0,345.739,346.1546,345.4935,345.7296,13166.0
2021-12-16 11:50:00,366.04,366.04,365.5,365.82,16355.0,345.7296,345.7296,345.2196,345.5218,16355.0
2021-12-16 12:00:00,365.84,366.15,365.54,365.59,9691.0,345.5407,345.8335,345.2573,345.3046,9691.0
2021-12-16 12:10:00,365.52,365.87,365.41,365.44,11494.0,345.2385,345.569,345.1346,345.1629,11494.0
2021-12-16 12:20:00,365.62,365.82,365.25,365.55,15132.0,345.3329,345.5218,344.9834,345.2668,15132.0
2021-12-16 12:30:00,365.44,365.71,364.45,364.88,48947.0,345.1629,345.4179,344.2278,344.634,48947.0
2021-12-16 12:40:00,364.7,365.23,364.26,364.61,24584.0,344.464,344.9645,344.0484,344.3789,24584.0
2021-12-16 12:50:00,364.65,364.65,362.53,363.08,17657.0,344.4167,344.4167,342.4144,342.9338,17657.0
2021-12-16 13:00:00,363.15,363.64,362.28,362.84,10629.0,343.0,343.4628,342.1782,342.7072,10629.0
2021-12-16 13:10:00,362.69,363.94,362.69,363.7,11523.0,342.5655,343.7461,342.5655,343.5194,11523.0
2021-12-16 13:20:00,363.73,363.99,363.51,363.6,8876.0,343.5478,343.7933,343.34,343.425,8876.0
2021-12-16 13:30:00,363.65,363.78,361.74,362.25,12607.0,343.4722,343.595,341.6682,342.1499,12607.0
2021-12-16 13:40:00,362.38,362.48,361.89,362.37,6634.0,342.2727,342.3671,341.8099,342.2632,6634.0
2021-12-16 13:50:00,362.45,362.45,361.31,361.99,6339.0,342.3388,342.3388,341.2621,341.9043,6339.0
2021-12-16 14:00:00,361.79,362.98,361.79,362.77,8907.0,341.7154,342.8394,341.7154,342.641,8907.0
2021-12-16 14:10:00,362.72,363.13,362.55,362.61,9203.0,342.5938,342.9811,342.4332,342.4899,9203.0
2021-12-16 14:20:00,362.49,362.51,361.04,361.58,7373.0,342.3766,342.3955,341.007,341.5171,7373.0
2021-12-16 14:30:00,361.5,361.9,361.19,361.8,9618.0,341.4415,341.8193,341.1487,341.7249,9618.0
2021-12-16 14:40:00,361.92,362.15,360.22,360.22,26610.0,341.8382,342.0554,340.2325,340.2325,26610.0
2021-12-16 14:50:00,360.27,361.31,360.27,361.31,16967.0,340.2798,341.2621,340.2798,341.2621,16967.0
2021-12-16 15:00:00,361.16,361.54,360.77,361.09,8443.0,341.1204,341.4793,340.752,341.0543,8443.0
2021-12-16 15:10:00,361.0,361.63,360.79,361.63,8974.0,340.9693,341.5643,340.7709,341.5643,8974.0
2021-12-16 15:20:00,361.67,362.79,361.67,362.45,10643.0,341.6021,342.6599,341.6021,342.3388,10643.0
2021-12-16 15:30:00,362.54,363.87,362.48,363.82,13267.0,342.4238,343.68,342.3671,343.6328,13267.0
2021-12-16 15:40:00,363.92,364.22,361.97,361.97,11669.0,343.7272,344.0106,341.8854,341.8854,11669.0
2021-12-16 15:50:00,362.29,363.56,362.29,362.73,48930.0,342.1877,343.3872,342.1877,342.6033,48930.0
2021-12-17 09:30:00,360.16,361.73,358.45,358.82,302117.0,340.1759,341.6587,338.5607,338.9102,302117.0
2021-12-17 09:40:00,358.88,358.88,354.5,355.55,49969.0,338.9669,338.9669,334.8299,335.8217,49969.0
2021-12-17 09:50:00,355.84,356.45,355.03,355.7,20486.0,336.0956,336.6717,335.3305,335.9633,20486.0
2021-12-17 10:00:00,355.08,355.24,353.55,353.87,36700.0,335.3777,335.5289,333.9326,334.2349,36700.0
2021-12-17 10:10:00,353.81,353.98,350.35,351.02,39627.0,334.1782,334.3388,330.9102,331.543,39627.0
2021-12-17 10:20:00,351.02,351.2,349.65,350.66,18738.0,331.543,331.713,330.249,331.203,18738.0
2021-12-17 10:30:00,350.59,351.16,349.65,350.81,42900.0,331.1369,331.6752,330.249,331.3447,42900.0
2021-12-17 10:40:00,351.16,351.28,350.03,351.04,28206.0,331.6752,331.7886,330.6079,331.5619,28206.0
2021-12-17 10:50:00,351.37,352.7,351.22,352.12,21435.0,331.8736,333.1298,331.7319,332.582,21435.0
2021-12-17 11:00:00,352.39,353.29,352.37,353.01,29254.0,332.837,333.6871,332.8181,333.4226,29254.0
2021-12-17 11:10:00,353.05,354.58,352.41,352.77,42603.0,333.4604,334.9055,332.8559,333.1959,42603.0
2021-12-17 11:20:00,352.6,353.67,350.68,350.76,19840.0,333.0353,334.046,331.2219,331.2974,19840.0
2021-12-17 11:30:00,350.68,350.71,346.09,346.1,48506.0,331.2219,331.2502,326.8866,326.896,48506.0
2021-12-17 11:40:00,346.13,346.53,344.24,344.32,62552.0,326.9243,327.3021,325.1392,325.2148,62552.0
2021-12-17 11:50:00,344.84,345.29,343.45,344.82,31269.0,325.7059,326.131,324.393,325.687,31269.0
2021-12-17 12:00:00,344.8,345.04,343.93,344.51,25046.0,325.6681,325.8948,324.8464,325.3942,25046.0
2021-12-17 12:10:00,344.59,346.51,344.51,346.41,12851.0,325.4698,327.2833,325.3942,327.1888,12851.0
2021-12-17 12:20:00,346.4,347.12,346.2,346.35,17495.0,327.1794,327.8594,326.9905,327.1321,17495.0
2021-12-17 12:30:00,346.39,347.77,346.21,346.65,23786.0,327.1699,328.4733,326.9999,327.4155,23786.0
2021-12-17 12:40:00,346.56,346.98,345.88,346.06,11856.0,327.3305,327.7272,326.6882,326.8582,11856.0
2021-12-17 12:50:00,345.87,346.45,345.44,345.82,39365.0,326.6788,327.2266,326.2726,326.6315,39365.0
2021-12-17 13:00:00,345.89,346.26,345.42,345.61,15712.0,326.6977,327.0471,326.2537,326.4332,15712.0
2021-12-17 13:10:00,345.61,345.95,345.3,345.83,11855.0,326.4332,326.7543,326.1404,326.641,11855.0
2021-12-17 13:20:00,345.87,347.44,345.87,347.27,9733.0,326.6788,328.1617,326.6788,328.0011,9733.0
2021-12-17 13:30:00,347.23,348.19,347.18,347.35,12073.0,327.9633,328.87,327.9161,328.0766,12073.0
2021-12-17 13:40:00,347.49,348.13,347.13,347.99,9151.0,328.2089,328.8134,327.8689,328.6811,9151.0
2021-12-17 13:50:00,348.09,349.1,348.02,348.94,6432.0,328.7756,329.7295,328.7095,329.5784,6432.0
2021-12-17 14:00:00,348.97,349.36,348.6,349.36,8408.0,329.6068,329.9751,329.2573,329.9751,8408.0
2021-12-17 14:10:00,349.31,350.09,349.31,349.88,15230.0,329.9279,330.6646,329.9279,330.4663,15230.0
2021-12-17 14:20:00,349.87,349.89,348.78,348.87,11860.0,330.4568,330.4757,329.4273,329.5123,11860.0
2021-12-17 14:30:00,349.06,349.15,348.5,348.93,12196.0,329.6918,329.7768,329.1628,329.569,12196.0
2021-12-17 14:40:00,349.02,349.87,349.02,349.59,8301.0,329.654,330.4568,329.654,330.1924,8301.0
2021-12-17 14:50:00,349.65,349.92,348.89,349.37,17886.0,330.249,330.504,329.5312,329.9846,17886.0
2021-12-17 15:00:00,349.48,349.69,348.59,348.72,15101.0,330.0885,330.2868,329.2478,329.3706,15101.0
2021-12-17 15:10:00,348.74,348.85,348.09,348.46,9302.0,329.3895,329.4934,328.7756,329.1251,9302.0
2021-12-17 15:20:00,348.47,348.95,348.1,348.35,9120.0,329.1345,329.5879,328.785,329.0212,9120.0
2021-12-17 15:30:00,348.45,348.45,347.11,347.49,17199.0,329.1156,329.1156,327.85,328.2089,17199.0
2021-12-17 15:40:00,347.63,348.36,346.94,346.94,18039.0,328.3411,329.0306,327.6894,327.6894,18039.0
2021-12-17 15:50:00,346.91,346.92,344.72,345.92,137013.0,327.6611,327.6705,325.5926,326.726,137013.0
2021-12-20 09:30:00,342.2,344.31,340.95,341.31,44741.0,323.2124,325.2053,322.0318,322.3718,44741.0
2021-12-20 09:40:00,341.15,342.58,340.24,340.88,19393.0,322.2207,323.5713,321.3612,321.9656,19393.0
2021-12-20 09:50:00,340.81,342.26,340.14,342.07,21872.0,321.8995,323.2691,321.2667,323.0896,21872.0
2021-12-20 10:00:00,342.06,343.42,342.06,342.63,7940.0,323.0802,324.3647,323.0802,323.6185,7940.0
2021-12-20 10:10:00,342.45,343.14,342.05,343.14,5787.0,323.4485,324.1002,323.0707,324.1002,5787.0
2021-12-20 10:20:00,343.13,343.13,341.19,342.34,8335.0,324.0908,324.0908,322.2584,323.3446,8335.0
2021-12-20 10:30:00,342.16,342.67,341.92,342.43,13140.0,323.1746,323.6563,322.9479,323.4296,13140.0
2021-12-20 10:40:00,342.32,344.24,341.98,343.84,10770.0,323.3257,325.1392,323.0046,324.7614,10770.0
2021-12-20 10:50:00,343.98,344.23,343.36,343.81,8379.0,324.8936,325.1298,324.308,324.7331,8379.0
2021-12-20 11:00:00,343.86,343.96,343.32,343.66,6841.0,324.7803,324.8747,324.2703,324.5914,6841.0
2021-12-20 11:10:00,343.54,343.63,342.24,343.24,12226.0,324.4781,324.5631,323.2502,324.1947,12226.0
2021-12-20 11:20:00,343.23,343.49,342.61,343.49,5043.0,324.1853,324.4308,323.5997,324.4308,5043.0
2021-12-20 11:30:00,343.5,343.8,343.24,343.65,5332.0,324.4403,324.7236,324.1947,324.582,5332.0
2021-12-20 11:40:00,343.59,344.34,343.27,343.8,4564.0,324.5253,325.2337,324.223,324.7236,4564.0
2021-12-20 11:50:00,343.9,345.38,343.9,344.9,4451.0,324.8181,326.216,324.8181,325.7626,4451.0
2021-12-20 12:00:00,344.92,345.5,344.59,345.37,8849.0,325.7815,326.3293,325.4698,326.2065,8849.0
2021-12-20 12:10:00,345.35,345.89,345.04,345.76,8451.0,326.1876,326.6977,325.8948,326.5749,8451.0
2021-12-20 12:20:00,345.81,346.15,345.16,345.65,10309.0,326.6221,326.9432,326.0082,326.471,10309.0
2021-12-20 12:30:00,345.57,345.67,344.39,344.83,6710.0,326.3954,326.4899,325.2809,325.6965,6710.0
2021-12-20 12:40:00,344.76,345.0,344.49,344.65,4884.0,325.6304,325.857,325.3753,325.5265,4884.0
2021-12-20 12:50:00,344.71,345.34,344.31,344.38,5310.0,325.5831,326.1782,325.2053,325.2714,5310.0
2021-12-20 13:00:00,344.22,344.69,343.98,344.69,8300.0,325.1203,325.5642,324.8936,325.5642,8300.0
2021-12-20 13:10:00,344.72,345.46,344.65,345.13,6883.0,325.5926,326.2915,325.5265,325.9798,6883.0
2021-12-20 13:20:00,345.26,345.34,344.99,345.0,4209.0,326.1026,326.1782,325.8476,325.857,4209.0
2021-12-20 13:30:00,345.19,345.69,344.88,345.69,6511.0,326.0365,326.5088,325.7437,326.5088,6511.0
2021-12-20 13:40:00,345.76,346.04,345.41,345.8,15155.0,326.5749,326.8393,326.2443,326.6127,15155.0
2021-12-20 13:50:00,345.81,345.82,344.95,344.98,12438.0,326.6221,326.6315,325.8098,325.8382,12438.0
2021-12-20 14:00:00,345.17,345.5,345.15,345.21,4066.0,326.0176,326.3293,325.9987,326.0554,4066.0
2021-12-20 14:10:00,345.32,345.58,345.27,345.31,4995.0,326.1593,326.4049,326.1121,326.1498,4995.0
2021-12-20 14:20:00,345.24,345.3,344.78,344.81,4214.0,326.0837,326.1404,325.6493,325.6776,4214.0
2021-12-20 14:30:00,344.88,344.88,344.01,344.07,4671.0,325.7437,325.7437,324.922,324.9786,4671.0
2021-12-20 14:40:00,344.18,344.54,343.99,344.54,5481.0,325.0825,325.4226,324.9031,325.4226,5481.0
2021-12-20 14:50:00,344.69,345.25,344.55,344.83,6983.0,325.5642,326.0932,325.432,325.6965,6983.0
2021-12-20 15:00:00,344.9,345.39,344.84,345.22,13441.0,325.7626,326.2254,325.7059,326.0648,13441.0
2021-12-20 15:10:00,345.3,345.7,345.05,345.27,13133.0,326.1404,326.5182,325.9043,326.1121,13133.0
2021-12-20 15:20:00,345.49,345.66,345.0,345.4,9775.0,326.3199,326.4804,325.857,326.2348,9775.0
2021-12-20 15:30:00,345.31,345.42,344.75,345.02,11269.0,326.1498,326.2537,325.6209,325.8759,11269.0
2021-12-20 15:40:00,345.12,345.66,344.97,345.5,14351.0,325.9704,326.4804,325.8287,326.3293,14351.0
2021-12-20 15:50:00,345.4,346.0,345.37,345.48,94440.0,326.2348,326.8016,326.2065,326.3104,94440.0
2021-12-21 09:30:00,348.98,351.05,347.94,350.13,31955.0,329.6162,331.5713,328.6339,330.7024,31955.0
2021-12-21 09:40:00,349.89,350.18,347.79,347.79,12811.0,330.4757,330.7496,328.4922,328.4922,12811.0
2021-12-21 09:50:00,347.61,349.03,347.3,349.03,10048.0,328.3222,329.6634,328.0294,329.6634,10048.0
2021-12-21 10:00:00,349.02,350.08,348.87,350.08,12636.0,329.654,330.6552,329.5123,330.6552,12636.0
2021-12-21 10:10:00,350.32,351.6,350.13,351.4,12940.0,330.8819,332.0908,330.7024,331.9019,12940.0
2021-12-21 10:20:00,351.29,351.45,349.69,350.05,10536.0,331.798,331.9492,330.2868,330.6268,10536.0
2021-12-21 10:30:00,349.99,350.92,349.99,350.6,11567.0,330.5702,331.4486,330.5702,331.1463,11567.0
2021-12-21 10:40:00,350.57,351.38,350.45,350.77,7206.0,331.118,331.883,331.0046,331.3069,7206.0
2021-12-21 10:50:00,350.77,351.18,350.25,350.25,11093.0,331.3069,331.6941,330.8157,330.8157,11093.0
2021-12-21 11:00:00,350.38,350.73,349.85,350.18,16542.0,330.9385,331.2691,330.4379,330.7496,16542.0
2021-12-21 11:10:00,350.15,350.3,349.46,349.46,11047.0,330.7213,330.863,330.0696,330.0696,11047.0
2021-12-21 11:20:00,349.34,349.68,348.99,349.38,6576.0,329.9562,330.2774,329.6257,329.994,6576.0
2021-12-21 11:30:00,349.32,350.75,349.32,350.63,7947.0,329.9373,331.288,329.9373,331.1747,7947.0
2021-12-21 11:40:00,350.96,352.68,350.96,352.63,12144.0,331.4863,333.1109,331.4863,333.0637,12144.0
2021-12-21 11:50:00,352.63,352.63,351.21,351.3,9766.0,333.0637,333.0637,331.7225,331.8075,9766.0
2021-12-21 12:00:00,351.35,351.84,351.2,351.84,6079.0,331.8547,332.3175,331.713,332.3175,6079.0
2021-12-21 12:10:00,351.83,352.29,351.7,352.16,6180.0,332.3081,332.7425,332.1853,332.6198,6180.0
2021-12-21 12:20:00,352.08,352.29,351.72,351.93,5739.0,332.5442,332.7425,332.2042,332.4025,5739.0
2021-12-21 12:30:00,351.98,352.42,351.6,352.42,6270.0,332.4497,332.8653,332.0908,332.8653,6270.0
2021-12-21 12:40:00,352.29,352.94,352.23,352.9,6516.0,332.7425,333.3565,332.6859,333.3187,6516.0
2021-12-21 12:50:00,352.97,353.27,352.89,353.02,4169.0,333.3848,333.6682,333.3093,333.432,4169.0
2021-12-21 13:00:00,352.98,352.98,352.53,352.57,4848.0,333.3943,333.3943,332.9692,333.007,4848.0
2021-12-21 13:10:00,352.54,352.74,352.37,352.4,4829.0,332.9787,333.1676,332.8181,332.8464,4829.0
2021-12-21 13:20:00,352.41,352.8,352.41,352.71,5529.0,332.8559,333.2242,332.8559,333.1392,5529.0
2021-12-21 13:30:00,352.72,353.17,352.72,352.94,6001.0,333.1487,333.5737,333.1487,333.3565,6001.0
2021-12-21 13:40:00,353.04,353.46,352.99,353.31,5686.0,333.4509,333.8476,333.4037,333.7059,5686.0
2021-12-21 13:50:00,353.28,353.37,352.75,352.79,6459.0,333.6776,333.7626,333.177,333.2148,6459.0
2021-12-21 14:00:00,352.9,353.32,352.77,352.92,11104.0,333.3187,333.7154,333.1959,333.3376,11104.0
2021-12-21 14:10:00,352.92,353.14,352.81,352.93,6946.0,333.3376,333.5454,333.2337,333.347,6946.0
2021-12-21 14:20:00,352.98,353.23,352.88,353.2,8501.0,333.3943,333.6304,333.2998,333.6021,8501.0
2021-12-21 14:30:00,353.26,353.37,352.9,352.94,6304.0,333.6587,333.7626,333.3187,333.3565,6304.0
2021-12-21 14:40:00,352.98,353.34,352.84,353.08,6150.0,333.3943,333.7343,333.262,333.4887,6150.0
2021-12-21 14:50:00,353.14,353.51,353.08,353.51,7475.0,333.5454,333.8949,333.4887,333.8949,7475.0
2021-12-21 15:00:00,353.45,353.91,352.98,353.06,12961.0,333.8382,334.2727,333.3943,333.4698,12961.0
2021-12-21 15:10:00,353.15,353.37,352.9,353.15,6647.0,333.5548,333.7626,333.3187,333.5548,6647.0
2021-12-21 15:20:00,353.08,353.14,352.4,352.42,8386.0,333.4887,333.5454,332.8464,332.8653,8386.0
2021-12-21 15:30:00,352.38,352.65,352.15,352.2,11908.0,332.8276,333.0826,332.6103,332.6575,11908.0
2021-12-21 15:40:00,352.23,352.34,351.85,351.86,11825.0,332.6859,332.7898,332.327,332.3364,11825.0
2021-12-21 15:50:00,352.01,353.26,352.01,353.0,73232.0,332.4781,333.6587,332.4781,333.4131,73232.0
2021-12-22 09:30:00,353.31,356.55,353.25,356.07,30792.0,333.7059,336.7662,333.6493,336.3128,30792.0
2021-12-22 09:40:00,356.0,356.93,355.62,356.27,10322.0,336.2467,337.1251,335.8878,336.5017,10322.0
2021-12-22 09:50:00,356.16,356.16,355.02,355.02,6508.0,336.3978,336.3978,335.3211,335.3211,6508.0
2021-12-22 10:00:00,354.9,355.52,354.23,354.29,62003.0,335.2077,335.7933,334.5749,334.6316,62003.0
2021-12-22 10:10:00,354.48,355.78,354.47,355.74,5050.0,334.811,336.0389,334.8016,336.0011,5050.0
2021-12-22 10:20:00,355.79,356.45,355.5,355.8,51715.0,336.0483,336.6717,335.7744,336.0578,51715.0
2021-12-22 10:30:00,355.71,356.43,355.59,356.35,15227.0,335.9728,336.6528,335.8594,336.5773,15227.0
2021-12-22 10:40:00,356.89,357.37,356.65,356.66,6657.0,337.0873,337.5407,336.8606,336.8701,6657.0
2021-12-22 10:50:00,356.85,358.27,356.71,358.0,10568.0,337.0495,338.3907,336.9173,338.1357,10568.0
2021-12-22 11:00:00,358.0,358.29,357.69,357.82,8215.0,338.1357,338.4096,337.8429,337.9657,8215.0
2021-12-22 11:10:00,357.92,358.74,357.61,358.65,13167.0,338.0602,338.8347,337.7674,338.7496,13167.0
2021-12-22 11:20:00,358.53,358.65,357.79,358.15,3449.0,338.6363,338.7496,337.9374,338.2774,3449.0
2021-12-22 11:30:00,358.11,358.48,357.9,358.38,6192.0,338.2396,338.5891,338.0413,338.4946,6192.0
2021-12-22 11:40:00,358.28,358.48,357.9,358.13,2015.0,338.4002,338.5891,338.0413,338.2585,2015.0
2021-12-22 11:50:00,357.99,358.45,357.99,358.44,3082.0,338.1263,338.5607,338.1263,338.5513,3082.0
2021-12-22 12:00:00,358.53,358.92,358.17,358.73,7240.0,338.6363,339.0047,338.2963,338.8252,7240.0
2021-12-22 12:10:00,358.74,358.91,358.51,358.61,3352.0,338.8347,338.9952,338.6174,338.7119,3352.0
2021-12-22 12:20:00,358.59,358.67,358.13,358.65,4180.0,338.693,338.7685,338.2585,338.7496,4180.0
2021-12-22 12:30:00,358.55,358.63,358.2,358.53,2696.0,338.6552,338.7308,338.3246,338.6363,2696.0
2021-12-22 12:40:00,358.29,358.62,358.12,358.48,5742.0,338.4096,338.7213,338.2491,338.5891,5742.0
2021-12-22 12:50:00,358.47,358.99,358.47,358.87,4955.0,338.5796,339.0708,338.5796,338.9574,4955.0
2021-12-22 13:00:00,358.72,358.91,358.66,358.86,2427.0,338.8158,338.9952,338.7591,338.948,2427.0
2021-12-22 13:10:00,358.81,358.81,358.38,358.45,3634.0,338.9008,338.9008,338.4946,338.5607,3634.0
2021-12-22 13:20:00,358.6,358.77,358.38,358.6,3652.0,338.7024,338.863,338.4946,338.7024,3652.0
2021-12-22 13:30:00,358.83,359.45,358.75,359.45,4865.0,338.9197,339.5053,338.8441,339.5053,4865.0
2021-12-22 13:40:00,359.45,359.74,359.18,359.6,4187.0,339.5053,339.7792,339.2502,339.6469,4187.0
2021-12-22 13:50:00,359.54,359.66,359.28,359.36,3707.0,339.5903,339.7036,339.3447,339.4203,3707.0
2021-12-22 14:00:00,359.3,359.36,358.73,358.79,3003.0,339.3636,339.4203,338.8252,338.8819,3003.0
2021-12-22 14:10:00,358.92,359.28,358.92,359.2,8628.0,339.0047,339.3447,339.0047,339.2691,8628.0
2021-12-22 14:20:00,359.1,359.32,358.91,359.03,2920.0,339.1747,339.3825,338.9952,339.1086,2920.0
2021-12-22 14:30:00,359.1,359.35,358.82,358.86,2028.0,339.1747,339.4108,338.9102,338.948,2028.0
2021-12-22 14:40:00,358.9,359.14,358.82,359.1,3857.0,338.9858,339.2125,338.9102,339.1747,3857.0
2021-12-22 14:50:00,359.05,359.39,359.01,359.34,4459.0,339.1275,339.4486,339.0897,339.4014,4459.0
2021-12-22 15:00:00,359.47,359.87,359.43,359.87,5741.0,339.5241,339.902,339.4864,339.902,5741.0
2021-12-22 15:10:00,359.76,360.38,359.75,360.22,18568.0,339.7981,340.3837,339.7886,340.2325,18568.0
2021-12-22 15:20:00,360.21,360.32,360.0,360.05,7459.0,340.2231,340.327,340.0247,340.072,7459.0
2021-12-22 15:30:00,360.13,360.98,359.99,360.98,12735.0,340.1475,340.9504,340.0153,340.9504,12735.0
2021-12-22 15:40:00,360.98,361.05,360.62,361.04,16628.0,340.9504,341.0165,340.6103,341.007,16628.0
2021-12-22 15:50:00,361.24,361.91,361.18,361.7,62285.0,341.1959,341.8288,341.1393,341.6304,62285.0
2021-12-23 09:30:00,361.9,365.48,361.9,364.96,47136.0,341.8193,345.2007,341.8193,344.7095,47136.0
2021-12-23 09:40:00,364.74,365.37,364.55,365.3,11970.0,344.5017,345.0968,344.3223,345.0307,11970.0
2021-12-23 09:50:00,365.18,366.2,365.11,365.9,9200.0,344.9173,345.8807,344.8512,345.5974,9200.0
2021-12-23 10:00:00,365.92,367.0,365.85,366.5,10626.0,345.6163,346.6363,345.5501,346.1641,10626.0
2021-12-23 10:10:00,366.53,366.99,366.16,366.39,4997.0,346.1924,346.6269,345.8429,346.0602,4997.0
2021-12-23 10:20:00,366.51,367.02,365.89,366.05,7179.0,346.1735,346.6552,345.5879,345.739,7179.0
2021-12-23 10:30:00,366.03,366.65,366.03,366.57,11204.0,345.7202,346.3058,345.7202,346.2302,11204.0
2021-12-23 10:40:00,366.44,367.34,366.29,367.0,8993.0,346.1074,346.9575,345.9657,346.6363,8993.0
2021-12-23 10:50:00,367.09,367.72,366.87,367.65,6076.0,346.7213,347.3164,346.5135,347.2503,6076.0
2021-12-23 11:00:00,367.72,367.81,367.22,367.8,7180.0,347.3164,347.4014,346.8441,347.3919,7180.0
2021-12-23 11:10:00,367.77,367.95,367.38,367.75,5895.0,347.3636,347.5336,346.9952,347.3447,5895.0
2021-12-23 11:20:00,367.71,367.71,366.64,366.84,7078.0,347.3069,347.3069,346.2963,346.4852,7078.0
2021-12-23 11:30:00,366.91,367.47,366.9,367.34,32642.0,346.5513,347.0803,346.5419,346.9575,32642.0
2021-12-23 11:40:00,367.37,367.44,366.04,366.04,9070.0,346.9858,347.0519,345.7296,345.7296,9070.0
2021-12-23 11:50:00,365.89,366.25,365.64,366.08,19398.0,345.5879,345.9279,345.3518,345.7674,19398.0
2021-12-23 12:00:00,366.18,366.24,364.74,364.74,7815.0,345.8618,345.9185,344.5017,344.5017,7815.0
2021-12-23 12:10:00,364.8,364.8,363.92,364.32,19056.0,344.5584,344.5584,343.7272,344.105,19056.0
2021-12-23 12:20:00,364.32,364.4,363.99,364.2,5784.0,344.105,344.1806,343.7933,343.9917,5784.0
2021-12-23 12:30:00,364.3,364.43,364.06,364.06,3859.0,344.0861,344.2089,343.8595,343.8595,3859.0
2021-12-23 12:40:00,364.29,364.56,364.03,364.22,5658.0,344.0767,344.3317,343.8311,344.0106,5658.0
2021-12-23 12:50:00,364.17,364.83,364.17,364.67,2022.0,343.9634,344.5867,343.9634,344.4356,2022.0
2021-12-23 13:00:00,364.67,365.03,364.64,364.96,3260.0,344.4356,344.7756,344.4073,344.7095,3260.0
2021-12-23 13:10:00,364.93,365.11,364.89,364.89,2410.0,344.6812,344.8512,344.6434,344.6434,2410.0
2021-12-23 13:20:00,364.8,365.04,364.77,365.02,3755.0,344.5584,344.7851,344.5301,344.7662,3755.0
2021-12-23 13:30:00,364.97,365.1,364.85,365.03,3144.0,344.719,344.8418,344.6056,344.7756,3144.0
2021-12-23 13:40:00,364.81,365.17,364.81,365.09,5047.0,344.5678,344.9079,344.5678,344.8323,5047.0
2021-12-23 13:50:00,365.03,366.14,365.03,366.1,6528.0,344.7756,345.8241,344.7756,345.7863,6528.0
2021-12-23 14:00:00,366.19,366.55,366.1,366.55,4468.0,345.8713,346.2113,345.7863,346.2113,4468.0
2021-12-23 14:10:00,366.6,366.71,366.37,366.71,3524.0,346.2585,346.3624,346.0413,346.3624,3524.0
2021-12-23 14:20:00,366.68,366.68,366.29,366.29,2511.0,346.3341,346.3341,345.9657,345.9657,2511.0
2021-12-23 14:30:00,366.4,366.45,366.12,366.27,1761.0,346.0696,346.1169,345.8052,345.9468,1761.0
2021-12-23 14:40:00,366.16,366.42,366.07,366.42,2982.0,345.8429,346.0885,345.7579,346.0885,2982.0
2021-12-23 14:50:00,366.52,366.66,366.4,366.48,2340.0,346.183,346.3152,346.0696,346.1452,2340.0
2021-12-23 15:00:00,366.46,366.46,365.82,365.84,4743.0,346.1263,346.1263,345.5218,345.5407,4743.0
2021-12-23 15:10:00,365.82,366.53,365.76,366.53,4247.0,345.5218,346.1924,345.4651,346.1924,4247.0
2021-12-23 15:20:00,366.57,366.59,366.19,366.32,8207.0,346.2302,346.2491,345.8713,345.9941,8207.0
2021-12-23 15:30:00,366.25,366.67,366.15,366.66,9483.0,345.9279,346.3246,345.8335,346.3152,9483.0
2021-12-23 15:40:00,366.68,367.49,366.68,367.02,17934.0,346.3341,347.0991,346.3341,346.6552,17934.0
2021-12-23 15:50:00,366.92,367.05,365.88,365.88,54554.0,346.5608,346.6836,345.5785,345.5785,54554.0
2021-12-27 09:30:00,366.0,369.49,366.0,368.0,17559.0,345.6918,348.9882,345.6918,347.5808,17559.0
2021-12-27 09:40:00,368.0,368.39,367.29,367.99,13105.0,347.5808,347.9492,346.9102,347.5714,13105.0
2021-12-27 09:50:00,368.07,368.26,367.34,367.97,4207.0,347.647,347.8264,346.9575,347.5525,4207.0
2021-12-27 10:00:00,368.0,368.18,367.77,367.98,2200.0,347.5808,347.7509,347.3636,347.562,2200.0
2021-12-27 10:10:00,367.98,368.91,367.98,368.64,5544.0,347.562,348.4404,347.562,348.1853,5544.0
2021-12-27 10:20:00,368.9,368.9,368.09,368.57,4692.0,348.4309,348.4309,347.6659,348.1192,4692.0
2021-12-27 10:30:00,368.55,369.17,368.23,368.83,11410.0,348.1003,348.6859,347.7981,348.3648,11410.0
2021-12-27 10:40:00,368.85,369.06,368.56,368.69,2962.0,348.3837,348.582,348.1098,348.2326,2962.0
2021-12-27 10:50:00,368.67,368.8,368.36,368.45,3600.0,348.2137,348.3365,347.9209,348.0059,3600.0
2021-12-27 11:00:00,368.49,369.35,368.09,369.28,5818.0,348.0437,348.8559,347.6659,348.7898,5818.0
2021-12-27 11:10:00,369.49,369.52,368.53,368.66,5916.0,348.9882,349.0165,348.0814,348.2042,5916.0
2021-12-27 11:20:00,368.47,369.08,368.36,369.08,5903.0,348.0248,348.6009,347.9209,348.6009,5903.0
2021-12-27 11:30:00,369.09,369.76,368.95,369.76,8180.0,348.6104,349.2432,348.4781,349.2432,8180.0
2021-12-27 11:40:00,369.59,369.59,369.01,369.02,2887.0,349.0826,349.0826,348.5348,348.5443,2887.0
2021-12-27 11:50:00,369.0,369.15,368.9,368.9,1862.0,348.5254,348.667,348.4309,348.4309,1862.0
2021-12-27 12:00:00,369.11,369.48,369.11,369.37,5128.0,348.6293,348.9787,348.6293,348.8748,5128.0
2021-12-27 12:10:00,369.31,369.36,369.0,369.36,2448.0,348.8182,348.8654,348.5254,348.8654,2448.0
2021-12-27 12:20:00,369.4,369.51,369.22,369.41,2806.0,348.9032,349.0071,348.7332,348.9126,2806.0
2021-12-27 12:30:00,369.27,369.37,369.16,369.19,2302.0,348.7804,348.8748,348.6765,348.7048,2302.0
2021-12-27 12:40:00,369.17,369.39,369.11,369.17,2251.0,348.6859,348.8937,348.6293,348.6859,2251.0
2021-12-27 12:50:00,369.21,369.66,369.16,369.66,7140.0,348.7237,349.1487,348.6765,349.1487,7140.0
2021-12-27 13:00:00,369.74,369.75,369.39,369.47,3443.0,349.2243,349.2337,348.8937,348.9693,3443.0
2021-12-27 13:10:00,369.52,369.62,369.47,369.47,701.0,349.0165,349.111,348.9693,348.9693,701.0
2021-12-27 13:20:00,369.53,369.68,369.38,369.65,4287.0,349.026,349.1676,348.8843,349.1393,4287.0
2021-12-27 13:30:00,369.68,369.79,369.59,369.62,2412.0,349.1676,349.2715,349.0826,349.111,2412.0
2021-12-27 13:40:00,369.64,369.64,368.73,368.77,5836.0,349.1298,349.1298,348.2703,348.3081,5836.0
2021-12-27 13:50:00,368.67,368.96,368.57,368.85,3601.0,348.2137,348.4876,348.1192,348.3837,3601.0
2021-12-27 14:00:00,368.85,368.85,368.58,368.73,3413.0,348.3837,348.3837,348.1287,348.2703,3413.0
2021-12-27 14:10:00,368.63,369.06,368.54,368.94,5136.0,348.1759,348.582,348.0909,348.4687,5136.0
2021-12-27 14:20:00,368.88,369.26,368.87,369.26,4121.0,348.412,348.7709,348.4026,348.7709,4121.0
2021-12-27 14:30:00,369.19,369.46,369.13,369.17,7381.0,348.7048,348.9598,348.6481,348.6859,7381.0
2021-12-27 14:40:00,369.32,369.4,369.16,369.17,16159.0,348.8276,348.9032,348.6765,348.6859,16159.0
2021-12-27 14:50:00,369.18,369.4,368.94,369.25,11004.0,348.6954,348.9032,348.4687,348.7615,11004.0
2021-12-27 15:00:00,369.03,369.03,368.6,368.85,2401.0,348.5537,348.5537,348.1476,348.3837,2401.0
2021-12-27 15:10:00,368.75,368.83,368.63,368.69,1577.0,348.2892,348.3648,348.1759,348.2326,1577.0
2021-12-27 15:20:00,368.73,369.17,368.62,369.13,6917.0,348.2703,348.6859,348.1664,348.6481,6917.0
2021-12-27 15:30:00,369.18,369.19,368.76,369.08,11957.0,348.6954,348.7048,348.2987,348.6009,11957.0
2021-12-27 15:40:00,369.11,369.42,369.07,369.31,9571.0,348.6293,348.9221,348.5915,348.8182,9571.0
2021-12-27 15:50:00,369.34,369.6,369.14,369.28,42679.0,348.8465,349.0921,348.6576,348.7898,42679.0
2021-12-28 09:30:00,369.94,370.55,369.3,369.3,16483.0,349.4132,349.9894,348.8087,348.8087,16483.0
2021-12-28 09:40:00,369.26,369.95,368.78,369.12,5373.0,348.7709,349.4226,348.3176,348.6387,5373.0
2021-12-28 09:50:00,369.07,369.67,368.48,368.48,7973.0,348.5915,349.1582,348.0342,348.0342,7973.0
2021-12-28 10:00:00,368.6,369.19,368.34,368.34,5201.0,348.1476,348.7048,347.902,347.902,5201.0
2021-12-28 10:10:00,368.39,368.94,368.01,368.76,16599.0,347.9492,348.4687,347.5903,348.2987,16599.0
2021-12-28 10:20:00,368.29,369.49,368.28,369.44,7230.0,347.8548,348.9882,347.8453,348.9409,7230.0
2021-12-28 10:30:00,369.0,369.2,368.73,369.14,4840.0,348.5254,348.7143,348.2703,348.6576,4840.0
2021-12-28 10:40:00,369.02,369.76,368.96,369.49,7553.0,348.5443,349.2432,348.4876,348.9882,7553.0
2021-12-28 10:50:00,369.54,370.81,369.42,370.69,5876.0,349.0354,350.2349,348.9221,350.1216,5876.0
2021-12-28 11:00:00,370.63,370.79,370.47,370.75,3820.0,350.0649,350.216,349.9138,350.1783,3820.0
2021-12-28 11:10:00,370.72,370.83,370.53,370.65,3317.0,350.1499,350.2538,349.9705,350.0838,3317.0
2021-12-28 11:20:00,370.81,370.81,370.2,370.28,3559.0,350.2349,350.2349,349.6588,349.7343,3559.0
2021-12-28 11:30:00,370.44,370.47,369.62,369.7,5055.0,349.8855,349.9138,349.111,349.1865,5055.0
2021-12-28 11:40:00,369.72,370.1,369.65,370.1,2545.0,349.2054,349.5643,349.1393,349.5643,2545.0
2021-12-28 11:50:00,370.1,370.1,369.76,369.76,3037.0,349.5643,349.5643,349.2432,349.2432,3037.0
2021-12-28 12:00:00,369.83,369.91,369.62,369.74,2177.0,349.3093,349.3849,349.111,349.2243,2177.0
2021-12-28 12:10:00,369.92,369.92,369.55,369.61,1300.0,349.3943,349.3943,349.0448,349.1015,1300.0
2021-12-28 12:20:00,369.64,369.74,368.99,369.05,2573.0,349.1298,349.2243,348.5159,348.5726,2573.0
2021-12-28 12:30:00,368.84,368.93,368.38,368.55,6402.0,348.3742,348.4592,347.9398,348.1003,6402.0
2021-12-28 12:40:00,368.36,368.42,368.09,368.3,8660.0,347.9209,347.9775,347.6659,347.8642,8660.0
2021-12-28 12:50:00,368.23,368.8,368.23,368.47,6072.0,347.7981,348.3365,347.7981,348.0248,6072.0
2021-12-28 13:00:00,368.38,368.81,368.38,368.67,2545.0,347.9398,348.3459,347.9398,348.2137,2545.0
2021-12-28 13:10:00,368.64,368.71,368.38,368.48,2721.0,348.1853,348.2515,347.9398,348.0342,2721.0
2021-12-28 13:20:00,368.51,368.72,368.03,368.54,4583.0,348.0625,348.2609,347.6092,348.0909,4583.0
2021-12-28 13:30:00,368.54,368.91,368.47,368.81,2038.0,348.0909,348.4404,348.0248,348.3459,2038.0
2021-12-28 13:40:00,368.84,369.0,368.67,368.87,2133.0,348.3742,348.5254,348.2137,348.4026,2133.0
2021-12-28 13:50:00,368.98,369.35,368.87,369.33,1783.0,348.5065,348.8559,348.4026,348.837,1783.0
2021-12-28 14:00:00,369.26,369.26,368.75,368.75,2445.0,348.7709,348.7709,348.2892,348.2892,2445.0
2021-12-28 14:10:00,368.72,368.93,368.62,368.93,1894.0,348.2609,348.4592,348.1664,348.4592,1894.0
2021-12-28 14:20:00,368.96,369.1,368.52,368.66,3242.0,348.4876,348.6198,348.072,348.2042,3242.0
2021-12-28 14:30:00,368.67,368.82,368.36,368.36,2281.0,348.2137,348.3553,347.9209,347.9209,2281.0
2021-12-28 14:40:00,368.5,368.88,368.47,368.68,2601.0,348.0531,348.412,348.0248,348.2231,2601.0
2021-12-28 14:50:00,368.65,369.1,368.58,369.1,3759.0,348.1948,348.6198,348.1287,348.6198,3759.0
2021-12-28 15:00:00,368.91,368.97,368.59,368.96,6139.0,348.4404,348.497,348.1381,348.4876,6139.0
2021-12-28 15:10:00,368.89,368.94,368.61,368.7,2805.0,348.4215,348.4687,348.157,348.242,2805.0
2021-12-28 15:20:00,368.68,368.9,368.33,368.36,5363.0,348.2231,348.4309,347.8925,347.9209,5363.0
2021-12-28 15:30:00,368.3,368.35,367.82,368.14,5650.0,347.8642,347.9114,347.4108,347.7131,5650.0
2021-12-28 15:40:00,368.3,369.03,368.3,368.65,9196.0,347.8642,348.5537,347.8642,348.1948,9196.0
2021-12-28 15:50:00,368.5,368.5,367.59,368.02,37772.0,348.0531,348.0531,347.1936,347.5997,37772.0
2021-12-29 09:30:00,367.8,370.18,367.8,369.7,11099.0,347.3919,349.6399,347.3919,349.1865,11099.0
2021-12-29 09:40:00,369.84,369.89,368.48,368.81,3524.0,349.3188,349.366,348.0342,348.3459,3524.0
2021-12-29 09:50:00,368.82,369.69,368.74,369.28,3335.0,348.3553,349.1771,348.2798,348.7898,3335.0
2021-12-29 10:00:00,369.36,369.62,368.28,368.29,8136.0,348.8654,349.111,347.8453,347.8548,8136.0
2021-12-29 10:10:00,368.29,368.72,367.76,368.47,5422.0,347.8548,348.2609,347.3542,348.0248,5422.0
2021-12-29 10:20:00,368.31,368.39,367.68,367.95,5272.0,347.8736,347.9492,347.2786,347.5336,5272.0
2021-12-29 10:30:00,367.93,369.03,367.92,368.58,9025.0,347.5147,348.5537,347.5053,348.1287,9025.0
2021-12-29 10:40:00,368.57,369.15,368.42,368.42,5641.0,348.1192,348.667,347.9775,347.9775,5641.0
2021-12-29 10:50:00,368.52,368.65,368.24,368.31,4521.0,348.072,348.1948,347.8075,347.8736,4521.0
2021-12-29 11:00:00,368.35,368.91,368.14,368.14,5001.0,347.9114,348.4404,347.7131,347.7131,5001.0
2021-12-29 11:10:00,368.33,368.33,367.4,367.85,7562.0,347.8925,347.8925,347.0141,347.4392,7562.0
2021-12-29 11:20:00,368.03,368.26,367.77,368.06,5470.0,347.6092,347.8264,347.3636,347.6375,5470.0
2021-12-29 11:30:00,368.04,368.41,367.78,368.41,8681.0,347.6186,347.9681,347.3731,347.9681,8681.0
2021-12-29 11:40:00,368.31,369.01,367.98,369.01,6039.0,347.8736,348.5348,347.562,348.5348,6039.0
2021-12-29 11:50:00,368.97,368.97,367.72,367.72,9846.0,348.497,348.497,347.3164,347.3164,9846.0
2021-12-29 12:00:00,368.08,368.62,367.93,368.35,7657.0,347.6564,348.1664,347.5147,347.9114,7657.0
2021-12-29 12:10:00,368.38,368.62,367.89,368.52,6432.0,347.9398,348.1664,347.477,348.072,6432.0
2021-12-29 12:20:00,368.55,368.86,368.27,368.69,4010.0,348.1003,348.3931,347.8359,348.2326,4010.0
2021-12-29 12:30:00,368.66,368.91,368.34,368.64,10816.0,348.2042,348.4404,347.902,348.1853,10816.0
2021-12-29 12:40:00,368.68,368.71,368.01,368.01,14659.0,348.2231,348.2515,347.5903,347.5903,14659.0
2021-12-29 12:50:00,368.32,368.92,368.27,368.75,11078.0,347.8831,348.4498,347.8359,348.2892,11078.0
2021-12-29 13:00:00,368.92,369.41,368.87,369.32,4964.0,348.4498,348.9126,348.4026,348.8276,4964.0
2021-12-29 13:10:00,369.26,369.51,369.07,369.21,3108.0,348.7709,349.0071,348.5915,348.7237,3108.0
2021-12-29 13:20:00,369.42,369.45,368.62,368.62,2100.0,348.9221,348.9504,348.1664,348.1664,2100.0
2021-12-29 13:30:00,368.95,369.2,368.74,368.74,4204.0,348.4781,348.7143,348.2798,348.2798,4204.0
2021-12-29 13:40:00,368.93,369.36,368.92,369.15,2233.0,348.4592,348.8654,348.4498,348.667,2233.0
2021-12-29 13:50:00,369.22,369.81,369.2,369.57,2784.0,348.7332,349.2904,348.7143,349.0637,2784.0
2021-12-29 14:00:00,369.41,369.87,369.41,369.75,3053.0,348.9126,349.3471,348.9126,349.2337,3053.0
2021-12-29 14:10:00,369.75,370.0,369.74,369.91,3099.0,349.2337,349.4699,349.2243,349.3849,3099.0
2021-12-29 14:20:00,369.76,370.03,369.72,369.94,3241.0,349.2432,349.4982,349.2054,349.4132,3241.0
2021-12-29 14:30:00,370.04,370.13,369.93,370.01,2876.0,349.5077,349.5927,349.4038,349.4793,2876.0
2021-12-29 14:40:00,369.97,370.06,369.85,370.05,3354.0,349.4415,349.5265,349.3282,349.5171,3354.0
2021-12-29 14:50:00,370.14,370.21,369.84,369.98,4418.0,349.6021,349.6682,349.3188,349.451,4418.0
2021-12-29 15:00:00,370.08,370.33,369.9,370.27,4458.0,349.5454,349.7816,349.3754,349.7249,4458.0
2021-12-29 15:10:00,370.31,370.54,370.29,370.54,5999.0,349.7627,349.9799,349.7438,349.9799,5999.0
2021-12-29 15:20:00,370.55,370.94,370.46,370.94,6303.0,349.9894,350.3577,349.9043,350.3577,6303.0
2021-12-29 15:30:00,370.94,371.45,370.88,371.11,6985.0,350.3577,350.8394,350.301,350.5183,6985.0
2021-12-29 15:40:00,371.2,371.58,371.0,371.57,10308.0,350.6033,350.9622,350.4144,350.9528,10308.0
2021-12-29 15:50:00,371.58,371.73,370.08,370.09,52110.0,350.9622,351.1039,349.5454,349.5549,52110.0
2021-12-30 09:30:00,370.0,372.36,370.0,370.95,22175.0,349.4699,351.6989,349.4699,350.3672,22175.0
2021-12-30 09:40:00,371.06,371.06,369.79,371.04,2936.0,350.4711,350.4711,349.2715,350.4522,2936.0
2021-12-30 09:50:00,370.69,371.06,370.06,370.7,3902.0,350.1216,350.4711,349.5265,350.131,3902.0
2021-12-30 10:00:00,370.37,370.57,369.82,370.32,2076.0,349.8193,350.0082,349.2999,349.7721,2076.0
2021-12-30 10:10:00,370.27,370.9,370.25,370.84,2028.0,349.7249,350.3199,349.706,350.2633,2028.0
2021-12-30 10:20:00,370.79,370.79,370.24,370.47,4260.0,350.216,350.216,349.6966,349.9138,4260.0
2021-12-30 10:30:00,370.38,371.2,370.22,371.2,3104.0,349.8288,350.6033,349.6777,350.6033,3104.0
2021-12-30 10:40:00,370.99,371.52,370.99,371.37,3855.0,350.4049,350.9055,350.4049,350.7639,3855.0
2021-12-30 10:50:00,371.36,371.65,371.21,371.65,3313.0,350.7544,351.0283,350.6127,351.0283,3313.0
2021-12-30 11:00:00,371.48,371.51,371.05,371.09,2795.0,350.8678,350.8961,350.4616,350.4994,2795.0
2021-12-30 11:10:00,370.88,371.7,370.8,371.24,4562.0,350.301,351.0755,350.2255,350.6411,4562.0
2021-12-30 11:20:00,371.24,371.48,371.18,371.39,5479.0,350.6411,350.8678,350.5844,350.7827,5479.0
2021-12-30 11:30:00,371.24,371.84,371.13,371.69,8194.0,350.6411,351.2078,350.5372,351.0661,8194.0
2021-12-30 11:40:00,371.54,371.89,371.02,371.19,15507.0,350.9244,351.255,350.4333,350.5938,15507.0
2021-12-30 11:50:00,371.25,371.58,370.5,370.66,6986.0,350.6505,350.9622,349.9421,350.0933,6986.0
2021-12-30 12:00:00,370.69,370.75,370.22,370.25,2458.0,350.1216,350.1783,349.6777,349.706,2458.0
2021-12-30 12:10:00,370.32,370.37,369.84,369.84,4111.0,349.7721,349.8193,349.3188,349.3188,4111.0
2021-12-30 12:20:00,369.75,369.84,369.45,369.52,5790.0,349.2337,349.3188,348.9504,349.0165,5790.0
2021-12-30 12:30:00,369.63,370.11,369.54,369.96,1902.0,349.1204,349.5738,349.0354,349.4321,1902.0
2021-12-30 12:40:00,369.92,370.13,369.89,370.1,1482.0,349.3943,349.5927,349.366,349.5643,1482.0
2021-12-30 12:50:00,369.95,369.95,369.39,369.52,4441.0,349.4226,349.4226,348.8937,349.0165,4441.0
2021-12-30 13:00:00,369.58,369.95,369.32,369.95,3276.0,349.0732,349.4226,348.8276,349.4226,3276.0
2021-12-30 13:10:00,369.93,369.93,369.58,369.58,2403.0,349.4038,349.4038,349.0732,349.0732,2403.0
2021-12-30 13:20:00,369.57,369.8,369.48,369.76,3713.0,349.0637,349.281,348.9787,349.2432,3713.0
2021-12-30 13:30:00,369.81,369.87,369.73,369.82,1951.0,349.2904,349.3471,349.2149,349.2999,1951.0
2021-12-30 13:40:00,369.81,369.92,369.66,369.9,1929.0,349.2904,349.3943,349.1487,349.3754,1929.0
2021-12-30 13:50:00,369.93,370.19,369.85,370.19,2811.0,349.4038,349.6493,349.3282,349.6493,2811.0
2021-12-30 14:00:00,370.0,370.11,369.75,369.91,2770.0,349.4699,349.5738,349.2337,349.3849,2770.0
2021-12-30 14:10:00,369.9,369.9,369.55,369.68,3782.0,349.3754,349.3754,349.0448,349.1676,3782.0
2021-12-30 14:20:00,369.49,369.76,369.45,369.59,2693.0,348.9882,349.2432,348.9504,349.0826,2693.0
2021-12-30 14:30:00,369.5,369.85,369.5,369.69,2370.0,348.9976,349.3282,348.9976,349.1771,2370.0
2021-12-30 14:40:00,369.73,369.84,369.65,369.65,1701.0,349.2149,349.3188,349.1393,349.1393,1701.0
2021-12-30 14:50:00,369.84,369.88,369.53,369.53,3690.0,349.3188,349.3565,349.026,349.026,3690.0
2021-12-30 15:00:00,369.54,369.59,369.2,369.22,3002.0,349.0354,349.0826,348.7143,348.7332,3002.0
2021-12-30 15:10:00,369.02,369.11,368.93,369.11,2206.0,348.5443,348.6293,348.4592,348.6293,2206.0
2021-12-30 15:20:00,369.12,369.15,368.6,368.6,5014.0,348.6387,348.667,348.1476,348.1476,5014.0
2021-12-30 15:30:00,368.58,368.68,368.1,368.32,9220.0,348.1287,348.2231,347.6753,347.8831,9220.0
2021-12-30 15:40:00,368.29,368.31,367.76,367.96,8246.0,347.8548,347.8736,347.3542,347.5431,8246.0
2021-12-30 15:50:00,367.56,368.0,367.1,367.39,50455.0,347.1653,347.5808,346.7308,347.0047,50455.0
2021-12-31 09:30:00,367.66,369.74,367.51,369.3,6938.0,347.2597,349.2243,347.118,348.8087,6938.0
2021-12-31 09:40:00,369.73,369.8,367.45,367.72,6484.0,349.2149,349.281,347.0614,347.3164,6484.0
2021-12-31 09:50:00,367.55,368.48,367.54,368.13,3451.0,347.1558,348.0342,347.1464,347.7036,3451.0
2021-12-31 10:00:00,368.39,368.9,368.07,368.6,7691.0,347.9492,348.4309,347.647,348.1476,7691.0
2021-12-31 10:10:00,368.45,368.83,368.09,368.83,5530.0,348.0059,348.3648,347.6659,348.3648,5530.0
2021-12-31 10:20:00,368.76,368.97,368.42,368.97,3819.0,348.2987,348.497,347.9775,348.497,3819.0
2021-12-31 10:30:00,368.78,368.78,368.17,368.24,3742.0,348.3176,348.3176,347.7414,347.8075,3742.0
2021-12-31 10:40:00,368.32,368.74,368.32,368.71,2599.0,347.8831,348.2798,347.8831,348.2515,2599.0
2021-12-31 10:50:00,368.78,368.92,368.25,368.92,5414.0,348.3176,348.4498,347.817,348.4498,5414.0
2021-12-31 11:00:00,368.84,369.52,368.77,369.51,4041.0,348.3742,349.0165,348.3081,349.0071,4041.0
2021-12-31 11:10:00,369.39,369.7,369.34,369.43,3926.0,348.8937,349.1865,348.8465,348.9315,3926.0
2021-12-31 11:20:00,369.4,369.62,369.2,369.62,7086.0,348.9032,349.111,348.7143,349.111,7086.0
2021-12-31 11:30:00,369.46,369.79,368.87,369.17,3337.0,348.9598,349.2715,348.4026,348.6859,3337.0
2021-12-31 11:40:00,369.22,369.37,368.8,368.85,4281.0,348.7332,348.8748,348.3365,348.3837,4281.0
2021-12-31 11:50:00,368.8,368.99,368.58,368.64,2627.0,348.3365,348.5159,348.1287,348.1853,2627.0
2021-12-31 12:00:00,368.62,368.73,368.44,368.72,1246.0,348.1664,348.2703,347.9964,348.2609,1246.0
2021-12-31 12:10:00,368.58,368.6,368.09,368.24,2720.0,348.1287,348.1476,347.6659,347.8075,2720.0
2021-12-31 12:20:00,368.27,368.87,368.27,368.66,4948.0,347.8359,348.4026,347.8359,348.2042,4948.0
2021-12-31 12:30:00,368.69,369.04,368.58,368.99,2954.0,348.2326,348.5631,348.1287,348.5159,2954.0
2021-12-31 12:40:00,369.04,369.04,368.45,368.6,1527.0,348.5631,348.5631,348.0059,348.1476,1527.0
2021-12-31 12:50:00,368.77,369.0,368.77,368.92,2132.0,348.3081,348.5254,348.3081,348.4498,2132.0
2021-12-31 13:00:00,369.07,369.36,368.99,369.09,2560.0,348.5915,348.8654,348.5159,348.6104,2560.0
2021-12-31 13:10:00,369.18,369.4,369.0,369.0,2003.0,348.6954,348.9032,348.5254,348.5254,2003.0
2021-12-31 13:20:00,368.99,369.28,368.99,369.24,2120.0,348.5159,348.7898,348.5159,348.752,2120.0
2021-12-31 13:30:00,369.31,369.48,369.13,369.46,2638.0,348.8182,348.9787,348.6481,348.9598,2638.0
2021-12-31 13:40:00,369.39,369.47,369.13,369.27,3689.0,348.8937,348.9693,348.6481,348.7804,3689.0
2021-12-31 13:50:00,369.27,369.98,369.26,369.98,4162.0,348.7804,349.451,348.7709,349.451,4162.0
2021-12-31 14:00:00,369.99,370.03,369.6,369.84,3720.0,349.4604,349.4982,349.0921,349.3188,3720.0
2021-12-31 14:10:00,369.79,369.93,369.6,369.65,3824.0,349.2715,349.4038,349.0921,349.1393,3824.0
2021-12-31 14:20:00,369.52,369.75,369.44,369.75,7900.0,349.0165,349.2337,348.9409,349.2337,7900.0
2021-12-31 14:30:00,369.83,370.34,369.73,370.34,4501.0,349.3093,349.791,349.2149,349.791,4501.0
2021-12-31 14:40:00,370.26,370.54,370.26,370.34,4020.0,349.7154,349.9799,349.7154,349.791,4020.0
2021-12-31 14:50:00,370.31,370.47,369.93,370.08,6821.0,349.7627,349.9138,349.4038,349.5454,6821.0
2021-12-31 15:00:00,370.09,370.41,370.09,370.41,4774.0,349.5549,349.8571,349.5549,349.8571,4774.0
2021-12-31 15:10:00,370.44,370.5,370.16,370.3,3455.0,349.8855,349.9421,349.621,349.7532,3455.0
2021-12-31 15:20:00,370.38,370.98,370.05,370.98,5719.0,349.8288,350.3955,349.5171,350.3955,5719.0
2021-12-31 15:30:00,371.03,371.12,370.6,370.83,11819.0,350.4427,350.5277,350.0366,350.2538,11819.0
2021-12-31 15:40:00,370.96,371.34,370.71,370.71,11259.0,350.3766,350.7355,350.1405,350.1405,11259.0
2021-12-31 15:50:00,370.83,370.83,369.84,370.3,55672.0,350.2538,350.2538,349.3188,349.7532,55672.0
2022-01-03 09:30:00,368.49,374.2,368.01,371.36,88115.0,348.0437,353.4368,347.5903,350.7544,88115.0
2022-01-03 09:40:00,371.58,372.29,368.83,369.87,30868.0,350.9622,351.6328,348.3648,349.3471,30868.0
2022-01-03 09:50:00,370.04,370.94,368.03,368.34,14303.0,349.5077,350.3577,347.6092,347.902,14303.0
2022-01-03 10:00:00,368.22,369.37,367.56,369.16,15118.0,347.7886,348.8748,347.1653,348.6765,15118.0
2022-01-03 10:10:00,369.1,371.02,368.6,370.55,14046.0,348.6198,350.4333,348.1476,349.9894,14046.0
2022-01-03 10:20:00,370.3,370.9,369.88,370.82,10900.0,349.7532,350.3199,349.3565,350.2444,10900.0
2022-01-03 10:30:00,370.78,371.04,369.63,370.44,14552.0,350.2066,350.4522,349.1204,349.8855,14552.0
2022-01-03 10:40:00,370.22,370.84,369.6,370.6,13389.0,349.6777,350.2633,349.0921,350.0366,13389.0
2022-01-03 10:50:00,370.55,370.75,369.73,370.55,6936.0,349.9894,350.1783,349.2149,349.9894,6936.0
2022-01-03 11:00:00,370.81,370.81,369.43,369.66,10553.0,350.2349,350.2349,348.9315,349.1487,10553.0
2022-01-03 11:10:00,369.42,369.82,368.92,368.97,13193.0,348.9221,349.2999,348.4498,348.497,13193.0
2022-01-03 11:20:00,368.91,369.09,368.41,368.96,10292.0,348.4404,348.6104,347.9681,348.4876,10292.0
2022-01-03 11:30:00,368.77,368.82,367.76,367.91,9448.0,348.3081,348.3553,347.3542,347.4958,9448.0
2022-01-03 11:40:00,367.76,368.49,367.71,367.99,5876.0,347.3542,348.0437,347.3069,347.5714,5876.0
2022-01-03 11:50:00,367.76,367.83,367.32,367.71,6081.0,347.3542,347.4203,346.9386,347.3069,6081.0
2022-01-03 12:00:00,367.47,368.02,367.33,368.01,4551.0,347.0803,347.5997,346.948,347.5903,4551.0
2022-01-03 12:10:00,367.91,368.54,367.51,368.53,4278.0,347.4958,348.0909,347.118,348.0814,4278.0
2022-01-03 12:20:00,368.54,368.88,368.52,368.66,6648.0,348.0909,348.412,348.072,348.2042,6648.0
2022-01-03 12:30:00,368.68,369.21,368.25,368.27,5528.0,348.2231,348.7237,347.817,347.8359,5528.0
2022-01-03 12:40:00,368.13,368.23,367.8,368.01,3818.0,347.7036,347.7981,347.3919,347.5903,3818.0
2022-01-03 12:50:00,368.03,368.07,367.09,367.21,6115.0,347.6092,347.647,346.7213,346.8347,6115.0
2022-01-03 13:00:00,367.28,367.28,366.91,367.08,5624.0,346.9008,346.9008,346.5513,346.7119,5624.0
2022-01-03 13:10:00,367.07,367.73,366.99,367.73,3520.0,346.7024,347.3258,346.6269,347.3258,3520.0
2022-01-03 13:20:00,367.56,367.65,367.34,367.56,7591.0,347.1653,347.2503,346.9575,347.1653,7591.0
2022-01-03 13:30:00,367.64,367.68,367.04,367.21,2840.0,347.2408,347.2786,346.6741,346.8347,2840.0
2022-01-03 13:40:00,367.19,367.9,367.17,367.85,2897.0,346.8158,347.4864,346.7969,347.4392,2897.0
2022-01-03 13:50:00,367.78,368.29,367.78,368.22,2668.0,347.3731,347.8548,347.3731,347.7886,2668.0
2022-01-03 14:00:00,368.34,368.6,368.14,368.56,7534.0,347.902,348.1476,347.7131,348.1098,7534.0
2022-01-03 14:10:00,368.55,369.69,368.26,369.37,13126.0,348.1003,349.1771,347.8264,348.8748,13126.0
2022-01-03 14:20:00,369.43,369.61,368.81,369.15,4391.0,348.9315,349.1015,348.3459,348.667,4391.0
2022-01-03 14:30:00,369.12,369.3,368.69,369.22,10526.0,348.6387,348.8087,348.2326,348.7332,10526.0
2022-01-03 14:40:00,369.15,369.59,369.15,369.44,3429.0,348.667,349.0826,348.667,348.9409,3429.0
2022-01-03 14:50:00,369.44,369.47,368.86,368.86,3734.0,348.9409,348.9693,348.3931,348.3931,3734.0
2022-01-03 15:00:00,368.85,369.09,368.56,368.8,5088.0,348.3837,348.6104,348.1098,348.3365,5088.0
2022-01-03 15:10:00,368.8,369.01,368.2,368.54,20134.0,348.3365,348.5348,347.7697,348.0909,20134.0
2022-01-03 15:20:00,368.69,369.29,368.69,369.24,6514.0,348.2326,348.7993,348.2326,348.752,6514.0
2022-01-03 15:30:00,369.22,369.88,369.1,369.5,12179.0,348.7332,349.3565,348.6198,348.9976,12179.0
2022-01-03 15:40:00,369.4,370.08,368.73,370.0,15537.0,348.9032,349.5454,348.2703,349.4699,15537.0
2022-01-03 15:50:00,370.48,370.48,369.42,370.29,57124.0,349.9232,349.9232,348.9221,349.7438,57124.0
2022-01-04 09:30:00,372.11,373.5,370.34,371.86,32832.0,351.4628,352.7757,349.791,351.2267,32832.0
2022-01-04 09:40:00,371.48,372.06,368.24,368.94,26034.0,350.8678,351.4156,347.8075,348.4687,26034.0
2022-01-04 09:50:00,368.92,370.2,368.24,368.25,10641.0,348.4498,349.6588,347.8075,347.817,10641.0
2022-01-04 10:00:00,368.25,371.18,368.14,370.51,9732.0,347.817,350.5844,347.7131,349.9516,9732.0
2022-01-04 10:10:00,370.87,371.06,369.69,370.8,7900.0,350.2916,350.4711,349.1771,350.2255,7900.0
2022-01-04 10:20:00,371.07,371.09,369.42,369.69,7903.0,350.4805,350.4994,348.9221,349.1771,7903.0
2022-01-04 10:30:00,370.43,370.69,369.54,369.6,8316.0,349.876,350.1216,349.0354,349.0921,8316.0
2022-01-04 10:40:00,369.62,370.51,369.03,370.16,7650.0,349.111,349.9516,348.5537,349.621,7650.0
2022-01-04 10:50:00,370.22,371.16,369.79,370.62,10369.0,349.6777,350.5655,349.2715,350.0555,10369.0
2022-01-04 11:00:00,370.61,370.61,369.01,369.56,13882.0,350.046,350.046,348.5348,349.0543,13882.0
2022-01-04 11:10:00,369.59,370.82,369.42,369.79,15215.0,349.0826,350.2444,348.9221,349.2715,15215.0
2022-01-04 11:20:00,369.74,370.21,369.27,369.95,16168.0,349.2243,349.6682,348.7804,349.4226,16168.0
2022-01-04 11:30:00,370.32,372.41,369.95,372.0,8045.0,349.7721,351.7461,349.4226,351.3589,8045.0
2022-01-04 11:40:00,372.13,372.52,371.92,372.52,6551.0,351.4817,351.85,351.2833,351.85,6551.0
2022-01-04 11:50:00,372.61,372.66,371.83,371.86,4162.0,351.9351,351.9823,351.1983,351.2267,4162.0
2022-01-04 12:00:00,371.8,371.93,371.31,371.84,4145.0,351.17,351.2928,350.7072,351.2078,4145.0
2022-01-04 12:10:00,371.85,372.3,371.81,372.28,9684.0,351.2172,351.6423,351.1794,351.6234,9684.0
2022-01-04 12:20:00,372.28,372.29,371.68,371.78,2495.0,351.6234,351.6328,351.0567,351.1511,2495.0
2022-01-04 12:30:00,371.88,372.06,371.14,371.3,5258.0,351.2456,351.4156,350.5466,350.6977,5258.0
2022-01-04 12:40:00,371.39,371.63,371.18,371.28,2650.0,350.7827,351.0094,350.5844,350.6788,2650.0
2022-01-04 12:50:00,371.38,371.76,370.8,371.43,5105.0,350.7733,351.1322,350.2255,350.8205,5105.0
2022-01-04 13:00:00,371.31,371.77,371.31,371.77,3489.0,350.7072,351.1417,350.7072,351.1417,3489.0
2022-01-04 13:10:00,371.61,372.16,371.61,371.99,4570.0,350.9905,351.51,350.9905,351.3495,4570.0
2022-01-04 13:20:00,372.17,373.05,372.16,372.19,11449.0,351.5195,352.3506,351.51,351.5384,11449.0
2022-01-04 13:30:00,372.29,372.47,371.7,371.89,10609.0,351.6328,351.8028,351.0755,351.255,10609.0
2022-01-04 13:40:00,371.78,371.91,371.41,371.47,2627.0,351.1511,351.2739,350.8016,350.8583,2627.0
2022-01-04 13:50:00,371.48,371.52,370.78,370.88,9616.0,350.8678,350.9055,350.2066,350.301,9616.0
2022-01-04 14:00:00,370.9,371.85,370.9,371.85,9400.0,350.3199,351.2172,350.3199,351.2172,9400.0
2022-01-04 14:10:00,371.92,372.21,371.81,371.88,4542.0,351.2833,351.5572,351.1794,351.2456,4542.0
2022-01-04 14:20:00,371.71,372.56,371.71,372.49,5799.0,351.085,351.8878,351.085,351.8217,5799.0
2022-01-04 14:30:00,372.61,373.0,372.6,373.0,7732.0,351.9351,352.3034,351.9256,352.3034,7732.0
2022-01-04 14:40:00,372.98,373.0,372.54,372.93,8339.0,352.2845,352.3034,351.8689,352.2373,8339.0
2022-01-04 14:50:00,373.0,373.08,372.23,372.5,10612.0,352.3034,352.379,351.5761,351.8312,10612.0
2022-01-04 15:00:00,372.43,372.73,371.96,372.2,5484.0,351.765,352.0484,351.3211,351.5478,5484.0
2022-01-04 15:10:00,372.13,372.57,372.13,372.41,5169.0,351.4817,351.8973,351.4817,351.7461,5169.0
2022-01-04 15:20:00,372.42,373.23,372.41,373.14,7955.0,351.7556,352.5207,351.7461,352.4356,7955.0
2022-01-04 15:30:00,373.16,373.25,372.81,372.87,11726.0,352.4545,352.5395,352.124,352.1806,11726.0
2022-01-04 15:40:00,372.92,373.81,372.86,373.69,10975.0,352.2279,353.0685,352.1712,352.9551,10975.0
2022-01-04 15:50:00,373.55,373.98,371.72,371.8,52818.0,352.8229,353.229,351.0944,351.17,52818.0
2022-01-05 09:30:00,367.0,368.66,365.2,365.2,34497.0,346.6363,348.2042,344.9362,344.9362,34497.0
2022-01-05 09:40:00,365.19,366.31,363.01,363.2,36080.0,344.9268,345.9846,342.8677,343.0472,36080.0
2022-01-05 09:50:00,362.84,363.2,360.36,360.49,36443.0,342.7072,343.0472,340.3648,340.4876,36443.0
2022-01-05 10:00:00,360.4,360.5,356.99,360.45,51543.0,340.4025,340.497,337.1818,340.4498,51543.0
2022-01-05 10:10:00,360.74,361.88,358.54,361.51,18445.0,340.7237,341.8004,338.6458,341.451,18445.0
2022-01-05 10:20:00,361.55,363.42,360.59,360.59,55541.0,341.4887,343.255,340.582,340.582,55541.0
2022-01-05 10:30:00,360.86,360.93,357.6,358.53,30618.0,340.837,340.9031,337.7579,338.6363,30618.0
2022-01-05 10:40:00,358.56,360.03,358.36,360.03,29122.0,338.6646,340.0531,338.4757,340.0531,29122.0
2022-01-05 10:50:00,360.09,360.38,359.46,360.06,18638.0,340.1097,340.3837,339.5147,340.0814,18638.0
2022-01-05 11:00:00,360.11,360.33,358.75,359.04,24228.0,340.1286,340.3364,338.8441,339.118,24228.0
2022-01-05 11:10:00,359.01,360.65,358.58,360.19,17946.0,339.0897,340.6387,338.6835,340.2042,17946.0
2022-01-05 11:20:00,360.27,360.35,359.39,359.45,13443.0,340.2798,340.3553,339.4486,339.5053,13443.0
2022-01-05 11:30:00,359.55,359.97,358.93,359.05,16681.0,339.5997,339.9964,339.0141,339.1275,16681.0
2022-01-05 11:40:00,359.04,359.32,358.42,358.99,11141.0,339.118,339.3825,338.5324,339.0708,11141.0
2022-01-05 11:50:00,358.9,359.43,358.57,359.18,15626.0,338.9858,339.4864,338.6741,339.2502,15626.0
2022-01-05 12:00:00,359.13,359.36,358.04,358.31,24660.0,339.203,339.4203,338.1735,338.4285,24660.0
2022-01-05 12:10:00,358.38,358.98,358.38,358.83,14708.0,338.4946,339.0613,338.4946,338.9197,14708.0
2022-01-05 12:20:00,358.81,358.98,357.9,357.98,19730.0,338.9008,339.0613,338.0413,338.1168,19730.0
2022-01-05 12:30:00,357.98,358.07,357.21,357.3,15132.0,338.1168,338.2018,337.3895,337.4746,15132.0
2022-01-05 12:40:00,357.29,357.56,356.7,357.56,19264.0,337.4651,337.7201,336.9078,337.7201,19264.0
2022-01-05 12:50:00,357.59,358.61,357.33,358.54,13928.0,337.7485,338.7119,337.5029,338.6458,13928.0
2022-01-05 13:00:00,358.55,359.85,358.55,359.29,10614.0,338.6552,339.8831,338.6552,339.3541,10614.0
2022-01-05 13:10:00,359.2,359.31,358.25,358.36,15034.0,339.2691,339.373,338.3718,338.4757,15034.0
2022-01-05 13:20:00,358.29,358.93,358.29,358.43,19021.0,338.4096,339.0141,338.4096,338.5419,19021.0
2022-01-05 13:30:00,358.49,359.03,358.04,358.71,28321.0,338.5985,339.1086,338.1735,338.8063,28321.0
2022-01-05 13:40:00,358.66,359.15,358.65,358.94,14299.0,338.7591,339.2219,338.7496,339.0236,14299.0
2022-01-05 13:50:00,358.94,359.77,358.66,359.59,17440.0,339.0236,339.8075,338.7591,339.6375,17440.0
2022-01-05 14:00:00,359.66,360.42,358.74,359.8,30720.0,339.7036,340.4214,338.8347,339.8358,30720.0
2022-01-05 14:10:00,359.68,360.12,359.28,359.78,21066.0,339.7225,340.1381,339.3447,339.8169,21066.0
2022-01-05 14:20:00,359.83,361.15,359.83,360.59,20228.0,339.8642,341.1109,339.8642,340.582,20228.0
2022-01-05 14:30:00,360.58,361.3,359.12,359.12,30303.0,340.5726,341.2526,339.1936,339.1936,30303.0
2022-01-05 14:40:00,359.03,359.03,357.74,358.38,24009.0,339.1086,339.1086,337.8901,338.4946,24009.0
2022-01-05 14:50:00,358.21,358.53,357.94,358.15,13861.0,338.3341,338.6363,338.079,338.2774,13861.0
2022-01-05 15:00:00,357.99,358.04,356.86,357.28,14469.0,338.1263,338.1735,337.059,337.4557,14469.0
2022-01-05 15:10:00,357.01,357.36,356.6,356.84,18437.0,337.2006,337.5312,336.8134,337.0401,18437.0
2022-01-05 15:20:00,356.93,357.34,356.51,357.21,23596.0,337.1251,337.5123,336.7284,337.3895,23596.0
2022-01-05 15:30:00,357.08,357.87,356.72,357.56,32646.0,337.2668,338.0129,336.9267,337.7201,32646.0
2022-01-05 15:40:00,357.65,357.81,356.92,357.16,34697.0,337.8051,337.9563,337.1156,337.3423,34697.0
2022-01-05 15:50:00,357.04,358.17,356.1,356.11,152704.0,337.229,338.2963,336.3411,336.3506,152704.0
2022-01-06 09:30:00,357.0,357.57,353.67,355.04,37272.0,337.1912,337.7296,334.046,335.34,37272.0
2022-01-06 09:40:00,355.5,356.43,353.92,353.92,13261.0,335.7744,336.6528,334.2821,334.2821,13261.0
2022-01-06 09:50:00,353.6,355.25,353.57,355.23,9692.0,333.9799,335.5383,333.9515,335.5194,9692.0
2022-01-06 10:00:00,355.28,355.36,354.39,354.66,12800.0,335.5666,335.6422,334.726,334.981,12800.0
2022-01-06 10:10:00,354.36,354.49,353.02,353.4,29328.0,334.6977,334.8205,333.432,333.791,29328.0
2022-01-06 10:20:00,353.27,355.25,353.0,354.97,15670.0,333.6682,335.5383,333.4131,335.2738,15670.0
2022-01-06 10:30:00,355.14,356.33,355.01,356.0,13030.0,335.4344,336.5584,335.3116,336.2467,13030.0
2022-01-06 10:40:00,356.0,356.0,353.89,354.3,13306.0,336.2467,336.2467,334.2538,334.641,13306.0
2022-01-06 10:50:00,354.1,354.1,353.08,353.08,14120.0,334.4521,334.4521,333.4887,333.4887,14120.0
2022-01-06 11:00:00,353.09,353.69,353.01,353.47,15880.0,333.4982,334.0649,333.4226,333.8571,15880.0
2022-01-06 11:10:00,353.32,354.3,353.14,353.98,10999.0,333.7154,334.641,333.5454,334.3388,10999.0
2022-01-06 11:20:00,353.8,354.69,353.68,354.39,8930.0,334.1688,335.0094,334.0554,334.726,8930.0
2022-01-06 11:30:00,354.49,354.49,353.65,354.21,4184.0,334.8205,334.8205,334.0271,334.556,4184.0
2022-01-06 11:40:00,354.14,354.71,353.85,354.59,8767.0,334.4899,335.0283,334.216,334.9149,8767.0
2022-01-06 11:50:00,354.65,355.42,354.54,355.29,4968.0,334.9716,335.6989,334.8677,335.5761,4968.0
2022-01-06 12:00:00,355.31,355.31,354.42,354.87,10458.0,335.595,335.595,334.7544,335.1794,10458.0
2022-01-06 12:10:00,354.81,355.79,354.69,355.56,7447.0,335.1227,336.0483,335.0094,335.8311,7447.0
2022-01-06 12:20:00,355.49,356.4,355.16,356.19,6685.0,335.765,336.6245,335.4533,336.4261,6685.0
2022-01-06 12:30:00,356.27,356.58,355.82,356.1,6069.0,336.5017,336.7945,336.0767,336.3411,6069.0
2022-01-06 12:40:00,356.2,356.94,356.2,356.47,4670.0,336.4356,337.1345,336.4356,336.6906,4670.0
2022-01-06 12:50:00,356.33,356.36,355.81,355.88,5136.0,336.5584,336.5867,336.0672,336.1333,5136.0
2022-01-06 13:00:00,355.75,356.25,355.59,355.86,6781.0,336.0106,336.4828,335.8594,336.1145,6781.0
2022-01-06 13:10:00,355.97,356.21,355.47,355.85,6412.0,336.2184,336.445,335.7461,336.105,6412.0
2022-01-06 13:20:00,355.95,356.0,354.94,355.12,4568.0,336.1995,336.2467,335.2455,335.4155,4568.0
2022-01-06 13:30:00,355.21,355.4,354.99,355.32,6942.0,335.5005,335.68,335.2927,335.6044,6942.0
2022-01-06 13:40:00,355.22,355.59,355.14,355.59,4707.0,335.51,335.8594,335.4344,335.8594,4707.0
2022-01-06 13:50:00,355.53,355.53,354.89,355.2,7004.0,335.8028,335.8028,335.1983,335.4911,7004.0
2022-01-06 14:00:00,355.34,355.35,354.74,355.19,14839.0,335.6233,335.6328,335.0566,335.4816,14839.0
2022-01-06 14:10:00,355.38,355.87,355.05,355.17,11851.0,335.6611,336.1239,335.3494,335.4627,11851.0
2022-01-06 14:20:00,355.23,355.69,355.0,355.69,15110.0,335.5194,335.9539,335.3022,335.9539,15110.0
2022-01-06 14:30:00,355.68,355.69,355.02,355.6,12407.0,335.9444,335.9539,335.3211,335.8689,12407.0
2022-01-06 14:40:00,355.69,356.68,355.47,356.63,7904.0,335.9539,336.889,335.7461,336.8417,7904.0
2022-01-06 14:50:00,356.55,357.13,356.23,357.03,6464.0,336.7662,337.314,336.4639,337.2195,6464.0
2022-01-06 15:00:00,356.98,357.15,356.88,356.93,6156.0,337.1723,337.3329,337.0779,337.1251,6156.0
2022-01-06 15:10:00,357.04,357.08,355.64,355.82,12256.0,337.229,337.2668,335.9067,336.0767,12256.0
2022-01-06 15:20:00,355.82,356.18,355.57,356.02,11156.0,336.0767,336.4167,335.8405,336.2656,11156.0
2022-01-06 15:30:00,356.06,356.19,355.45,355.88,16531.0,336.3034,336.4261,335.7272,336.1333,16531.0
2022-01-06 15:40:00,355.98,356.62,355.84,355.84,17468.0,336.2278,336.8323,336.0956,336.0956,17468.0
2022-01-06 15:50:00,355.73,355.86,354.95,355.29,75216.0,335.9917,336.1145,335.2549,335.5761,75216.0
2022-01-07 09:30:00,355.0,355.31,353.46,354.75,20826.0,335.3022,335.595,333.8476,335.066,20826.0
2022-01-07 09:40:00,354.74,355.14,353.84,354.73,12942.0,335.0566,335.4344,334.2065,335.0472,12942.0
2022-01-07 09:50:00,354.52,355.94,354.51,355.04,11706.0,334.8488,336.19,334.8394,335.34,11706.0
2022-01-07 10:00:00,355.56,356.07,354.8,355.58,8404.0,335.8311,336.3128,335.1133,335.85,8404.0
2022-01-07 10:10:00,355.59,355.76,354.13,354.31,7690.0,335.8594,336.02,334.4804,334.6505,7690.0
2022-01-07 10:20:00,354.06,354.27,353.35,353.38,11210.0,334.4143,334.6127,333.7437,333.7721,11210.0
2022-01-07 10:30:00,353.38,354.03,353.1,353.37,8644.0,333.7721,334.386,333.5076,333.7626,8644.0
2022-01-07 10:40:00,353.6,353.65,350.94,351.12,12554.0,333.9799,334.0271,331.4675,331.6375,12554.0
2022-01-07 10:50:00,351.07,351.11,350.07,350.83,11016.0,331.5902,331.628,330.6457,331.3636,11016.0
2022-01-07 11:00:00,350.84,352.18,350.56,352.17,11505.0,331.373,332.6386,331.1085,332.6292,11505.0
2022-01-07 11:10:00,351.98,352.05,351.45,351.65,3809.0,332.4497,332.5159,331.9492,332.1381,3809.0
2022-01-07 11:20:00,351.72,352.01,351.51,352.0,5371.0,332.2042,332.4781,332.0058,332.4686,5371.0
2022-01-07 11:30:00,352.1,352.51,351.63,352.33,4240.0,332.5631,332.9503,332.1192,332.7803,4240.0
2022-01-07 11:40:00,352.44,352.63,351.78,352.62,10720.0,332.8842,333.0637,332.2608,333.0542,10720.0
2022-01-07 11:50:00,352.65,353.66,352.65,353.34,2529.0,333.0826,334.0365,333.0826,333.7343,2529.0
2022-01-07 12:00:00,353.35,353.35,352.88,353.26,3885.0,333.7437,333.7437,333.2998,333.6587,3885.0
2022-01-07 12:10:00,353.44,353.96,353.04,353.23,6853.0,333.8287,334.3199,333.4509,333.6304,6853.0
2022-01-07 12:20:00,353.35,353.35,352.86,353.11,5297.0,333.7437,333.7437,333.2809,333.517,5297.0
2022-01-07 12:30:00,353.16,353.43,353.01,353.26,5149.0,333.5643,333.8193,333.4226,333.6587,5149.0
2022-01-07 12:40:00,353.28,354.33,353.28,353.76,5284.0,333.6776,334.6694,333.6776,334.131,5284.0
2022-01-07 12:50:00,353.92,354.03,353.37,353.65,5053.0,334.2821,334.386,333.7626,334.0271,5053.0
2022-01-07 13:00:00,353.68,353.94,353.46,353.79,2398.0,334.0554,334.301,333.8476,334.1593,2398.0
2022-01-07 13:10:00,353.66,354.01,353.65,353.68,2405.0,334.0365,334.3671,334.0271,334.0554,2405.0
2022-01-07 13:20:00,353.71,353.93,353.3,353.73,3874.0,334.0838,334.2915,333.6965,334.1026,3874.0
2022-01-07 13:30:00,353.78,354.47,353.77,354.33,7603.0,334.1499,334.8016,334.1404,334.6694,7603.0
2022-01-07 13:40:00,354.54,354.59,354.38,354.47,3945.0,334.8677,334.9149,334.7166,334.8016,3945.0
2022-01-07 13:50:00,354.42,355.04,354.35,354.98,4770.0,334.7544,335.34,334.6882,335.2833,4770.0
2022-01-07 14:00:00,354.86,355.46,354.85,355.27,5417.0,335.1699,335.7367,335.1605,335.5572,5417.0
2022-01-07 14:10:00,355.29,355.69,355.29,355.5,7989.0,335.5761,335.9539,335.5761,335.7744,7989.0
2022-01-07 14:20:00,355.47,355.47,354.46,354.58,6710.0,335.7461,335.7461,334.7921,334.9055,6710.0
2022-01-07 14:30:00,354.41,355.82,354.39,355.69,6414.0,334.7449,336.0767,334.726,335.9539,6414.0
2022-01-07 14:40:00,355.8,356.51,355.77,356.35,7520.0,336.0578,336.7284,336.0295,336.5773,7520.0
2022-01-07 14:50:00,356.36,357.33,356.23,356.69,15472.0,336.5867,337.5029,336.4639,336.8984,15472.0
2022-01-07 15:00:00,356.69,357.44,356.34,357.38,13914.0,336.8984,337.6068,336.5678,337.5501,13914.0
2022-01-07 15:10:00,357.41,357.46,356.31,356.43,10646.0,337.5785,337.6257,336.5395,336.6528,10646.0
2022-01-07 15:20:00,356.32,356.47,355.96,356.34,8418.0,336.5489,336.6906,336.2089,336.5678,8418.0
2022-01-07 15:30:00,356.35,356.75,356.12,356.51,12684.0,336.5773,336.9551,336.36,336.7284,12684.0
2022-01-07 15:40:00,356.56,356.61,356.01,356.09,24748.0,336.7756,336.8228,336.2561,336.3317,24748.0
2022-01-07 15:50:00,356.04,356.57,354.87,354.96,79528.0,336.2845,336.7851,335.1794,335.2644,79528.0
2022-01-10 09:30:00,349.5,349.6,346.21,346.21,63442.0,330.1074,330.2018,326.9999,326.9999,63442.0
2022-01-10 09:40:00,346.15,346.49,342.98,343.2,28425.0,326.9432,327.2644,323.9491,324.1569,28425.0
2022-01-10 09:50:00,343.12,343.42,340.31,341.52,27935.0,324.0814,324.3647,321.4273,322.5701,27935.0
2022-01-10 10:00:00,341.3,341.57,339.61,340.68,25430.0,322.3623,322.6174,320.7661,321.7767,25430.0
2022-01-10 10:10:00,340.7,340.82,337.54,337.59,25693.0,321.7956,321.909,318.811,318.8582,25693.0
2022-01-10 10:20:00,337.91,338.13,336.02,336.73,26246.0,319.1604,319.3682,317.3753,318.0459,26246.0
2022-01-10 10:30:00,336.69,338.39,334.95,335.19,26587.0,318.0081,319.6138,316.3647,316.5914,26587.0
2022-01-10 10:40:00,335.38,336.41,333.64,333.75,21374.0,316.7708,317.7437,315.1274,315.2313,21374.0
2022-01-10 10:50:00,333.73,336.5,333.41,336.4,23795.0,315.2124,317.8287,314.9101,317.7342,23795.0
2022-01-10 11:00:00,336.2,336.71,335.94,336.67,15244.0,317.5453,318.027,317.2998,317.9892,15244.0
2022-01-10 11:10:00,336.77,337.74,336.27,337.04,16834.0,318.0837,318.9999,317.6114,318.3387,16834.0
2022-01-10 11:20:00,336.94,337.92,336.87,337.72,17787.0,318.2443,319.1699,318.1782,318.981,17787.0
2022-01-10 11:30:00,338.01,338.34,336.84,336.84,11015.0,319.2549,319.5666,318.1498,318.1498,11015.0
2022-01-10 11:40:00,336.92,337.16,335.81,336.4,17553.0,318.2254,318.4521,317.177,317.7342,17553.0
2022-01-10 11:50:00,336.28,336.33,334.71,335.21,20803.0,317.6209,317.6681,316.138,316.6103,20803.0
2022-01-10 12:00:00,335.3,335.32,334.6,334.96,12721.0,316.6953,316.7142,316.0341,316.3741,12721.0
2022-01-10 12:10:00,335.04,335.59,334.88,335.01,9492.0,316.4497,316.9692,316.2986,316.4214,9492.0
2022-01-10 12:20:00,335.01,335.1,334.58,334.8,21070.0,316.4214,316.5064,316.0152,316.223,21070.0
2022-01-10 12:30:00,334.64,334.74,333.36,333.63,11591.0,316.0719,316.1663,314.8629,315.1179,11591.0
2022-01-10 12:40:00,333.64,334.77,333.38,334.31,19030.0,315.1274,316.1947,314.8818,315.7602,19030.0
2022-01-10 12:50:00,334.4,335.48,334.01,334.73,12960.0,315.8452,316.8653,315.4768,316.1569,12960.0
2022-01-10 13:00:00,334.72,335.17,334.16,334.63,14799.0,316.1474,316.5725,315.6185,316.0624,14799.0
2022-01-10 13:10:00,334.71,334.89,334.0,334.12,13735.0,316.138,316.308,315.4674,315.5807,13735.0
2022-01-10 13:20:00,334.2,334.67,333.9,334.39,31146.0,315.6563,316.1002,315.3729,315.8358,31146.0
2022-01-10 13:30:00,334.54,334.81,333.92,334.28,14274.0,315.9774,316.2325,315.3918,315.7319,14274.0
2022-01-10 13:40:00,334.23,335.46,334.23,335.24,12793.0,315.6846,316.8464,315.6846,316.6386,12793.0
2022-01-10 13:50:00,335.32,336.21,334.9,335.26,58439.0,316.7142,317.5548,316.3175,316.6575,58439.0
2022-01-10 14:00:00,335.2,335.32,334.24,334.98,42184.0,316.6008,316.7142,315.6941,316.393,42184.0
2022-01-10 14:10:00,334.88,335.0,334.47,334.92,21962.0,316.2986,316.4119,315.9113,316.3364,21962.0
2022-01-10 14:20:00,334.83,335.5,334.76,335.06,27882.0,316.2513,316.8842,316.1852,316.4686,27882.0
2022-01-10 14:30:00,335.08,335.98,334.69,335.62,18317.0,316.4875,317.3375,316.1191,316.9975,18317.0
2022-01-10 14:40:00,335.69,335.85,335.3,335.61,10134.0,317.0636,317.2147,316.6953,316.9881,10134.0
2022-01-10 14:50:00,335.6,335.6,334.77,334.85,12070.0,316.9786,316.9786,316.1947,316.2702,12070.0
2022-01-10 15:00:00,334.84,335.14,333.97,333.99,12414.0,316.2608,316.5441,315.4391,315.458,12414.0
2022-01-10 15:10:00,334.06,334.7,333.62,333.66,18030.0,315.5241,316.1286,315.1085,315.1463,18030.0
2022-01-10 15:20:00,333.64,334.4,333.48,334.35,17897.0,315.1274,315.8452,314.9763,315.798,17897.0
2022-01-10 15:30:00,334.26,335.71,334.21,335.42,30302.0,315.713,317.0825,315.6657,316.8086,30302.0
2022-01-10 15:40:00,335.43,335.63,334.79,335.03,45013.0,316.8181,317.007,316.2136,316.4402,45013.0
2022-01-10 15:50:00,335.14,336.46,334.98,335.88,148142.0,316.5441,317.7909,316.393,317.2431,148142.0
2022-01-11 09:30:00,336.0,338.49,336.0,337.15,35649.0,317.3564,319.7083,317.3564,318.4426,35649.0
2022-01-11 09:40:00,336.57,336.75,333.21,333.21,13459.0,317.8948,318.0648,314.7212,314.7212,13459.0
2022-01-11 09:50:00,333.0,333.95,331.57,332.26,15438.0,314.5229,315.4202,313.1722,313.8239,15438.0
2022-01-11 10:00:00,331.91,334.98,331.9,334.84,13920.0,313.4934,316.393,313.4839,316.2608,13920.0
2022-01-11 10:10:00,334.78,335.22,333.92,334.79,13488.0,316.2041,316.6197,315.3918,316.2136,13488.0
2022-01-11 10:20:00,334.62,334.78,333.81,334.78,7328.0,316.053,316.2041,315.2879,316.2041,7328.0
2022-01-11 10:30:00,334.51,335.45,333.28,333.55,22989.0,315.9491,316.8369,314.7873,315.0424,22989.0
2022-01-11 10:40:00,333.63,333.64,332.21,332.99,8419.0,315.1179,315.1274,313.7767,314.5134,8419.0
2022-01-11 10:50:00,332.88,334.38,332.81,334.18,14466.0,314.4095,315.8263,314.3434,315.6374,14466.0
2022-01-11 11:00:00,334.29,335.14,334.12,334.58,11423.0,315.7413,316.5441,315.5807,316.0152,11423.0
2022-01-11 11:10:00,334.71,335.86,334.61,335.86,27986.0,316.138,317.2242,316.0436,317.2242,27986.0
2022-01-11 11:20:00,335.58,336.19,335.43,336.11,8242.0,316.9597,317.5359,316.8181,317.4603,8242.0
2022-01-11 11:30:00,336.13,337.2,335.58,336.82,9937.0,317.4792,318.4898,316.9597,318.1309,9937.0
2022-01-11 11:40:00,336.86,337.28,336.46,336.47,9206.0,318.1687,318.5654,317.7909,317.8003,9206.0
2022-01-11 11:50:00,336.58,337.39,336.58,337.23,7452.0,317.9042,318.6693,317.9042,318.5182,7452.0
2022-01-11 12:00:00,337.18,338.24,337.11,337.89,6223.0,318.471,319.4721,318.4048,319.1416,6223.0
2022-01-11 12:10:00,338.09,338.4,337.94,338.33,9952.0,319.3305,319.6233,319.1888,319.5571,9952.0
2022-01-11 12:20:00,338.33,338.33,337.35,337.38,20524.0,319.5571,319.5571,318.6315,318.6599,20524.0
2022-01-11 12:30:00,337.38,338.8,337.37,338.62,7950.0,318.6599,320.0011,318.6504,319.831,7950.0
2022-01-11 12:40:00,338.69,338.91,338.48,338.48,5998.0,319.8972,320.105,319.6988,319.6988,5998.0
2022-01-11 12:50:00,338.54,339.21,338.54,339.01,2702.0,319.7555,320.3883,319.7555,320.1994,2702.0
2022-01-11 13:00:00,338.88,338.91,338.33,338.4,5853.0,320.0766,320.105,319.5571,319.6233,5853.0
2022-01-11 13:10:00,338.36,339.08,338.24,339.08,5173.0,319.5855,320.2655,319.4721,320.2655,5173.0
2022-01-11 13:20:00,339.16,339.65,338.82,339.11,9857.0,320.3411,320.8039,320.02,320.2939,9857.0
2022-01-11 13:30:00,339.08,339.5,339.07,339.49,6432.0,320.2655,320.6622,320.2561,320.6528,6432.0
2022-01-11 13:40:00,339.61,340.03,339.36,339.72,8806.0,320.7661,321.1628,320.53,320.87,8806.0
2022-01-11 13:50:00,339.8,340.38,339.72,340.37,6971.0,320.9456,321.4934,320.87,321.4839,6971.0
2022-01-11 14:00:00,340.45,340.45,339.59,339.7,6989.0,321.5595,321.5595,320.7472,320.8511,6989.0
2022-01-11 14:10:00,339.72,339.73,338.68,338.99,7852.0,320.87,320.8795,319.8877,320.1805,7852.0
2022-01-11 14:20:00,339.17,339.56,338.99,339.48,4355.0,320.3505,320.7189,320.1805,320.6433,4355.0
2022-01-11 14:30:00,339.46,339.92,339.38,339.92,4891.0,320.6244,321.0589,320.5489,321.0589,4891.0
2022-01-11 14:40:00,339.83,340.05,339.66,339.97,4268.0,320.9739,321.1817,320.8133,321.1061,4268.0
2022-01-11 14:50:00,339.8,340.1,339.7,339.89,4752.0,320.9456,321.2289,320.8511,321.0306,4752.0
2022-01-11 15:00:00,340.02,340.45,339.83,340.32,6126.0,321.1534,321.5595,320.9739,321.4367,6126.0
2022-01-11 15:10:00,340.15,340.21,339.87,340.03,7827.0,321.2762,321.3328,321.0117,321.1628,7827.0
2022-01-11 15:20:00,340.08,340.57,339.82,340.4,17059.0,321.21,321.6729,320.9645,321.5123,17059.0
2022-01-11 15:30:00,340.58,340.95,339.9,339.9,19928.0,321.6823,322.0318,321.04,321.04,19928.0
2022-01-11 15:40:00,339.83,339.91,339.48,339.88,27226.0,320.9739,321.0495,320.6433,321.0211,27226.0
2022-01-11 15:50:00,339.9,340.77,339.57,340.76,63475.0,321.04,321.8618,320.7283,321.8523,63475.0
2022-01-12 09:30:00,343.97,347.14,342.35,344.91,67503.0,324.8842,327.8783,323.3541,325.772,67503.0
2022-01-12 09:40:00,344.88,346.51,343.73,346.31,44984.0,325.7437,327.2833,324.6575,327.0944,44984.0
2022-01-12 09:50:00,346.33,348.0,346.1,347.8,41486.0,327.1132,328.6906,326.896,328.5017,41486.0
2022-01-12 10:00:00,347.86,349.15,347.59,348.96,33232.0,328.5584,329.7768,328.3033,329.5973,33232.0
2022-01-12 10:10:00,349.04,349.37,347.38,347.6,41844.0,329.6729,329.9846,328.105,328.3128,41844.0
2022-01-12 10:20:00,347.59,349.45,347.51,348.81,22981.0,328.3033,330.0601,328.2278,329.4556,22981.0
2022-01-12 10:30:00,348.58,348.8,346.0,346.0,11886.0,329.2384,329.4462,326.8016,326.8016,11886.0
2022-01-12 10:40:00,346.04,347.27,345.45,346.98,8580.0,326.8393,328.0011,326.2821,327.7272,8580.0
2022-01-12 10:50:00,347.1,347.15,346.14,346.8,15991.0,327.8405,327.8877,326.9338,327.5572,15991.0
2022-01-12 11:00:00,346.97,347.41,345.44,345.73,12147.0,327.7177,328.1333,326.2726,326.5465,12147.0
2022-01-12 11:10:00,345.76,346.26,344.07,344.07,30342.0,326.5749,327.0471,324.9786,324.9786,30342.0
2022-01-12 11:20:00,344.02,344.97,343.83,343.83,17352.0,324.9314,325.8287,324.752,324.752,17352.0
2022-01-12 11:30:00,344.07,344.36,343.8,343.94,16485.0,324.9786,325.2526,324.7236,324.8559,16485.0
2022-01-12 11:40:00,343.97,344.3,343.81,343.97,8141.0,324.8842,325.1959,324.7331,324.8842,8141.0
2022-01-12 11:50:00,344.04,344.33,343.89,344.3,9516.0,324.9503,325.2242,324.8086,325.1959,9516.0
2022-01-12 12:00:00,344.23,344.51,343.56,343.56,5688.0,325.1298,325.3942,324.4969,324.4969,5688.0
2022-01-12 12:10:00,343.29,343.55,343.06,343.22,13672.0,324.2419,324.4875,324.0247,324.1758,13672.0
2022-01-12 12:20:00,343.3,344.16,343.3,344.16,6929.0,324.2514,325.0637,324.2514,325.0637,6929.0
2022-01-12 12:30:00,344.36,344.99,344.26,344.56,7182.0,325.2526,325.8476,325.1581,325.4415,7182.0
2022-01-12 12:40:00,344.53,344.86,344.27,344.39,6064.0,325.4131,325.7248,325.1675,325.2809,6064.0
2022-01-12 12:50:00,344.58,345.46,344.58,345.46,12134.0,325.4603,326.2915,325.4603,326.2915,12134.0
2022-01-12 13:00:00,345.48,345.57,344.76,344.96,5830.0,326.3104,326.3954,325.6304,325.8193,5830.0
2022-01-12 13:10:00,344.93,345.01,344.38,344.47,6731.0,325.7909,325.8665,325.2714,325.3565,6731.0
2022-01-12 13:20:00,344.32,344.43,344.03,344.03,5563.0,325.2148,325.3187,324.9409,324.9409,5563.0
2022-01-12 13:30:00,343.78,344.28,343.78,344.19,5666.0,324.7047,325.177,324.7047,325.092,5666.0
2022-01-12 13:40:00,344.11,344.18,343.92,343.97,4664.0,325.0164,325.0825,324.837,324.8842,4664.0
2022-01-12 13:50:00,343.98,344.17,343.44,344.04,5645.0,324.8936,325.0731,324.3836,324.9503,5645.0
2022-01-12 14:00:00,343.97,344.19,343.73,344.02,9380.0,324.8842,325.092,324.6575,324.9314,9380.0
2022-01-12 14:10:00,344.03,345.14,344.01,345.11,10731.0,324.9409,325.9893,324.922,325.9609,10731.0
2022-01-12 14:20:00,345.06,345.19,344.66,344.97,7374.0,325.9137,326.0365,325.5359,325.8287,7374.0
2022-01-12 14:30:00,345.04,345.1,344.76,344.94,7836.0,325.8948,325.9515,325.6304,325.8004,7836.0
2022-01-12 14:40:00,344.94,344.95,344.3,344.46,7583.0,325.8004,325.8098,325.1959,325.347,7583.0
2022-01-12 14:50:00,344.42,344.49,343.99,344.35,6778.0,325.3092,325.3753,324.9031,325.2431,6778.0
2022-01-12 15:00:00,344.46,344.49,343.82,344.02,7292.0,325.347,325.3753,324.7425,324.9314,7292.0
2022-01-12 15:10:00,344.06,344.37,343.89,344.04,10129.0,324.9692,325.262,324.8086,324.9503,10129.0
2022-01-12 15:20:00,344.02,344.38,343.91,344.31,9981.0,324.9314,325.2714,324.8275,325.2053,9981.0
2022-01-12 15:30:00,344.26,344.65,343.77,343.84,17942.0,325.1581,325.5265,324.6953,324.7614,17942.0
2022-01-12 15:40:00,343.91,344.49,343.83,344.47,21050.0,324.8275,325.3753,324.752,325.3565,21050.0
2022-01-12 15:50:00,344.46,345.75,344.34,345.55,112564.0,325.347,326.5654,325.2337,326.3765,112564.0
2022-01-13 09:30:00,345.55,346.79,343.52,344.38,36251.0,326.3765,327.5477,324.4592,325.2714,36251.0
2022-01-13 09:40:00,344.41,344.43,342.56,342.81,10574.0,325.2998,325.3187,323.5524,323.7886,10574.0
2022-01-13 09:50:00,342.78,343.19,341.91,342.01,15516.0,323.7602,324.1475,322.9385,323.0329,15516.0
2022-01-13 10:00:00,342.07,342.15,338.25,338.62,20756.0,323.0896,323.1652,319.4816,319.831,20756.0
2022-01-13 10:10:00,338.63,341.37,338.63,341.37,12113.0,319.8405,322.4285,319.8405,322.4285,12113.0
2022-01-13 10:20:00,341.72,342.28,340.53,340.81,11646.0,322.759,323.288,321.6351,321.8995,11646.0
2022-01-13 10:30:00,340.81,340.9,339.37,339.38,16203.0,321.8995,321.9845,320.5394,320.5489,16203.0
2022-01-13 10:40:00,339.41,339.55,338.72,338.88,8735.0,320.5772,320.7094,319.9255,320.0766,8735.0
2022-01-13 10:50:00,338.92,338.92,337.88,338.13,9060.0,320.1144,320.1144,319.1321,319.3682,9060.0
2022-01-13 11:00:00,338.1,338.7,337.21,338.06,9010.0,319.3399,319.9066,318.4993,319.3021,9010.0
2022-01-13 11:10:00,338.16,338.16,337.58,337.79,6770.0,319.3966,319.3966,318.8488,319.0471,6770.0
2022-01-13 11:20:00,337.86,339.43,337.85,339.28,15132.0,319.1132,320.5961,319.1038,320.4544,15132.0
2022-01-13 11:30:00,339.26,340.25,338.92,339.56,8658.0,320.4355,321.3706,320.1144,320.7189,8658.0
2022-01-13 11:40:00,339.89,339.89,339.3,339.47,7804.0,321.0306,321.0306,320.4733,320.6339,7804.0
2022-01-13 11:50:00,339.49,339.49,338.89,338.91,7145.0,320.6528,320.6528,320.0861,320.105,7145.0
2022-01-13 12:00:00,339.1,339.1,338.32,338.43,5735.0,320.2844,320.2844,319.5477,319.6516,5735.0
2022-01-13 12:10:00,338.43,338.43,336.88,336.88,5259.0,319.6516,319.6516,318.1876,318.1876,5259.0
2022-01-13 12:20:00,336.96,337.3,336.41,336.98,5990.0,318.2632,318.5843,317.7437,318.282,5990.0
2022-01-13 12:30:00,336.96,337.42,336.82,337.23,7801.0,318.2632,318.6976,318.1309,318.5182,7801.0
2022-01-13 12:40:00,337.16,337.25,336.54,336.57,5726.0,318.4521,318.5371,317.8665,317.8948,5726.0
2022-01-13 12:50:00,336.29,336.94,336.23,336.84,4088.0,317.6303,318.2443,317.5737,318.1498,4088.0
2022-01-13 13:00:00,336.67,337.76,336.51,337.49,5740.0,317.9892,319.0188,317.8381,318.7637,5740.0
2022-01-13 13:10:00,337.37,337.66,336.7,336.7,5541.0,318.6504,318.9243,318.0176,318.0176,5541.0
2022-01-13 13:20:00,336.78,337.13,336.56,336.58,8918.0,318.0931,318.4237,317.8854,317.9042,8918.0
2022-01-13 13:30:00,336.73,336.73,335.95,336.39,8115.0,318.0459,318.0459,317.3092,317.7248,8115.0
2022-01-13 13:40:00,336.26,337.06,335.8,337.06,4194.0,317.602,318.3576,317.1675,318.3576,4194.0
2022-01-13 13:50:00,337.07,337.22,336.61,337.0,7622.0,318.3671,318.5087,317.9326,318.3009,7622.0
2022-01-13 14:00:00,336.97,337.19,336.7,337.02,7472.0,318.2726,318.4804,318.0176,318.3198,7472.0
2022-01-13 14:10:00,336.94,337.46,336.7,336.7,9898.0,318.2443,318.7354,318.0176,318.0176,9898.0
2022-01-13 14:20:00,336.99,337.1,336.72,337.06,8436.0,318.2915,318.3954,318.0365,318.3576,8436.0
2022-01-13 14:30:00,336.94,336.97,336.28,336.68,9499.0,318.2443,318.2726,317.6209,317.9987,9499.0
2022-01-13 14:40:00,336.65,337.05,336.51,336.82,16697.0,317.9704,318.3482,317.8381,318.1309,16697.0
2022-01-13 14:50:00,336.69,337.11,336.47,337.05,8120.0,318.0081,318.4048,317.8003,318.3482,8120.0
2022-01-13 15:00:00,337.02,337.02,335.61,336.02,25349.0,318.3198,318.3198,316.9881,317.3753,25349.0
2022-01-13 15:10:00,335.94,336.25,335.77,336.1,18360.0,317.2998,317.5926,317.1392,317.4509,18360.0
2022-01-13 15:20:00,336.01,336.16,335.38,335.49,26388.0,317.3659,317.5075,316.7708,316.8747,26388.0
2022-01-13 15:30:00,335.52,335.66,334.41,334.56,42078.0,316.9031,317.0353,315.8546,315.9963,42078.0
2022-01-13 15:40:00,334.59,334.6,333.26,333.45,51395.0,316.0247,316.0341,314.7685,314.9479,51395.0
2022-01-13 15:50:00,333.37,334.42,331.99,334.38,166803.0,314.8724,315.8641,313.5689,315.8263,166803.0
2022-01-14 09:30:00,330.39,331.16,326.72,327.38,95829.0,312.0577,312.785,308.5913,309.2147,95829.0
2022-01-14 09:40:00,327.33,327.82,325.16,325.16,37109.0,309.1675,309.6303,307.1179,307.1179,37109.0
2022-01-14 09:50:00,325.23,326.97,323.93,326.26,35427.0,307.184,308.8275,305.9562,308.1569,35427.0
2022-01-14 10:00:00,326.41,326.41,324.29,325.11,24805.0,308.2985,308.2985,306.2962,307.0707,24805.0
2022-01-14 10:10:00,325.18,325.73,323.99,325.73,24477.0,307.1368,307.6563,306.0128,307.6563,24477.0
2022-01-14 10:20:00,325.55,325.67,322.1,322.93,42255.0,307.4863,307.5996,304.2277,305.0116,42255.0
2022-01-14 10:30:00,323.03,323.03,321.43,322.31,33639.0,305.1061,305.1061,303.5949,304.426,33639.0
2022-01-14 10:40:00,322.22,322.58,321.34,321.42,27541.0,304.341,304.6811,303.5099,303.5854,27541.0
2022-01-14 10:50:00,321.53,321.53,320.31,320.98,33213.0,303.6893,303.6893,302.537,303.1698,33213.0
2022-01-14 11:00:00,321.0,322.22,320.76,321.19,36542.0,303.1887,304.341,302.962,303.3682,36542.0
2022-01-14 11:10:00,321.34,321.41,319.18,319.54,40375.0,303.5099,303.576,301.4697,301.8097,40375.0
2022-01-14 11:20:00,319.45,321.79,318.88,321.76,45182.0,301.7247,303.9349,301.1864,303.9066,45182.0
2022-01-14 11:30:00,321.93,323.11,321.26,322.84,20195.0,304.0671,305.1817,303.4343,304.9266,20195.0
2022-01-14 11:40:00,322.9,324.03,322.67,324.02,22268.0,304.9833,306.0506,304.7661,306.0412,22268.0
2022-01-14 11:50:00,323.86,324.35,321.73,321.73,23082.0,305.89,306.3528,303.8782,303.8782,23082.0
2022-01-14 12:00:00,321.75,322.94,321.62,322.67,11046.0,303.8971,305.0211,303.7743,304.7661,11046.0
2022-01-14 12:10:00,322.56,323.07,321.73,322.21,16697.0,304.6622,305.1439,303.8782,304.3316,16697.0
2022-01-14 12:20:00,322.1,322.46,321.77,322.04,12006.0,304.2277,304.5677,303.916,304.171,12006.0
2022-01-14 12:30:00,321.94,322.88,321.93,322.43,15430.0,304.0766,304.9644,304.0671,304.5394,15430.0
2022-01-14 12:40:00,322.34,322.34,320.94,321.17,17469.0,304.4544,304.4544,303.1321,303.3493,17469.0
2022-01-14 12:50:00,321.17,321.26,320.47,320.73,16354.0,303.3493,303.4343,302.6881,302.9337,16354.0
2022-01-14 13:00:00,320.75,322.0,320.59,321.65,11168.0,302.9526,304.1332,302.8015,303.8027,11168.0
2022-01-14 13:10:00,321.69,322.01,321.19,321.22,9947.0,303.8404,304.1427,303.3682,303.3965,9947.0
2022-01-14 13:20:00,321.06,321.06,319.76,320.3,11999.0,303.2454,303.2454,302.0175,302.5276,11999.0
2022-01-14 13:30:00,320.46,320.54,319.32,319.49,20026.0,302.6787,302.7543,301.6019,301.7625,20026.0
2022-01-14 13:40:00,319.42,319.92,318.64,318.76,26754.0,301.6964,302.1687,300.9597,301.073,26754.0
2022-01-14 13:50:00,318.77,319.63,318.76,319.08,25517.0,301.0825,301.8947,301.073,301.3753,25517.0
2022-01-14 14:00:00,319.17,320.14,319.17,319.84,21450.0,301.4603,302.3764,301.4603,302.0931,21450.0
2022-01-14 14:10:00,319.77,320.3,319.54,320.12,16190.0,302.027,302.5276,301.8097,302.3576,16190.0
2022-01-14 14:20:00,320.14,320.65,319.56,319.84,12470.0,302.3764,302.8581,301.8286,302.0931,12470.0
2022-01-14 14:30:00,319.85,321.24,319.79,321.16,10018.0,302.1025,303.4154,302.0459,303.3398,10018.0
2022-01-14 14:40:00,320.94,321.42,320.34,320.89,9488.0,303.1321,303.5854,302.5653,303.0848,9488.0
2022-01-14 14:50:00,320.92,321.47,320.7,320.76,9726.0,303.1132,303.6326,302.9054,302.962,9726.0
2022-01-14 15:00:00,320.78,321.94,320.78,321.68,10889.0,302.9809,304.0766,302.9809,303.831,10889.0
2022-01-14 15:10:00,321.68,322.72,321.58,322.62,26766.0,303.831,304.8133,303.7365,304.7188,26766.0
2022-01-14 15:20:00,322.52,323.16,322.46,322.5,20443.0,304.6244,305.2289,304.5677,304.6055,20443.0
2022-01-14 15:30:00,322.42,322.59,322.07,322.56,26790.0,304.5299,304.6905,304.1994,304.6622,26790.0
2022-01-14 15:40:00,322.51,322.74,321.68,322.09,46248.0,304.6149,304.8322,303.831,304.2182,46248.0
2022-01-14 15:50:00,322.14,323.05,321.97,322.19,167389.0,304.2655,305.125,304.1049,304.3127,167389.0
2022-01-18 09:30:00,314.7,317.15,313.59,316.29,64877.0,297.2383,299.5524,296.1899,298.7401,64877.0
2022-01-18 09:40:00,316.67,316.67,313.7,313.86,31854.0,299.099,299.099,296.2938,296.4449,31854.0
2022-01-18 09:50:00,313.63,314.18,312.79,314.0,19977.0,296.2277,296.7471,295.4343,296.5771,19977.0
2022-01-18 10:00:00,314.18,314.5,312.67,314.38,24252.0,296.7471,297.0494,295.3209,296.9361,24252.0
2022-01-18 10:10:00,314.39,315.87,313.91,314.7,46636.0,296.9455,298.3434,296.4921,297.2383,46636.0
2022-01-18 10:20:00,314.63,315.0,313.25,313.56,22255.0,297.1722,297.5216,295.8688,296.1615,22255.0
2022-01-18 10:30:00,313.46,313.58,312.42,313.21,35234.0,296.0671,296.1804,295.0848,295.831,35234.0
2022-01-18 10:40:00,313.06,314.2,313.06,313.63,25279.0,295.6893,296.766,295.6893,296.2277,25279.0
2022-01-18 10:50:00,313.5,314.04,312.04,312.62,27845.0,296.1049,296.6149,294.7259,295.2737,27845.0
2022-01-18 11:00:00,312.75,313.3,311.67,312.21,20103.0,295.3965,295.916,294.3764,294.8865,20103.0
2022-01-18 11:10:00,312.25,312.39,311.64,311.68,25089.0,294.9242,295.0565,294.3481,294.3859,25089.0
2022-01-18 11:20:00,311.77,312.72,311.21,311.7,24812.0,294.4709,295.3682,293.9419,294.4048,24812.0
2022-01-18 11:30:00,311.61,313.0,310.67,312.85,29437.0,294.3197,295.6326,293.4319,295.4909,29437.0
2022-01-18 11:40:00,313.17,314.12,313.17,314.12,22769.0,295.7932,296.6905,295.7932,296.6905,22769.0
2022-01-18 11:50:00,314.13,314.85,313.83,314.49,16977.0,296.6999,297.38,296.4166,297.0399,16977.0
2022-01-18 12:00:00,314.41,314.41,312.75,313.57,17908.0,296.9644,296.9644,295.3965,296.171,17908.0
2022-01-18 12:10:00,313.47,313.93,313.22,313.67,21869.0,296.0765,296.511,295.8404,296.2654,21869.0
2022-01-18 12:20:00,313.66,313.73,313.13,313.28,16597.0,296.256,296.3221,295.7554,295.8971,16597.0
2022-01-18 12:30:00,313.23,313.33,312.51,312.52,15505.0,295.8499,295.9443,295.1698,295.1793,15505.0
2022-01-18 12:40:00,312.41,313.06,312.31,312.33,13419.0,295.0754,295.6893,294.9809,294.9998,13419.0
2022-01-18 12:50:00,312.3,312.3,311.56,311.62,23502.0,294.9715,294.9715,294.2725,294.3292,23502.0
2022-01-18 13:00:00,311.67,312.26,311.48,312.26,14339.0,294.3764,294.9337,294.197,294.9337,14339.0
2022-01-18 13:10:00,312.31,312.6,311.14,311.14,15567.0,294.9809,295.2548,293.8758,293.8758,15567.0
2022-01-18 13:20:00,311.31,311.53,310.32,311.18,26482.0,294.0364,294.2442,293.1013,293.9136,26482.0
2022-01-18 13:30:00,311.31,311.93,310.99,311.93,12729.0,294.0364,294.622,293.7342,294.622,12729.0
2022-01-18 13:40:00,311.99,312.33,311.64,311.67,11585.0,294.6787,294.9998,294.3481,294.3764,11585.0
2022-01-18 13:50:00,311.64,311.87,311.24,311.8,13027.0,294.3481,294.5653,293.9703,294.4992,13027.0
2022-01-18 14:00:00,311.76,311.84,311.4,311.53,15710.0,294.4614,294.537,294.1214,294.2442,15710.0
2022-01-18 14:10:00,311.57,311.82,310.99,311.13,11436.0,294.282,294.5181,293.7342,293.8664,11436.0
2022-01-18 14:20:00,311.07,311.07,310.58,311.07,11169.0,293.8097,293.8097,293.3469,293.8097,11169.0
2022-01-18 14:30:00,310.94,311.63,310.86,311.19,13965.0,293.6869,294.3386,293.6114,293.9231,13965.0
2022-01-18 14:40:00,311.04,311.77,310.84,311.77,18035.0,293.7814,294.4709,293.5925,294.4709,18035.0
2022-01-18 14:50:00,311.73,312.09,311.59,311.59,14072.0,294.4331,294.7731,294.3009,294.3009,14072.0
2022-01-18 15:00:00,311.54,311.74,310.67,310.73,19627.0,294.2536,294.4425,293.4319,293.4886,19627.0
2022-01-18 15:10:00,310.65,311.07,309.92,310.05,23820.0,293.413,293.8097,292.7235,292.8463,23820.0
2022-01-18 15:20:00,309.91,310.47,309.86,310.43,19517.0,292.7141,293.243,292.6669,293.2052,19517.0
2022-01-18 15:30:00,310.48,311.2,310.28,310.76,33447.0,293.2524,293.9325,293.0635,293.5169,33447.0
2022-01-18 15:40:00,310.71,310.71,309.72,310.0,57333.0,293.4697,293.4697,292.5346,292.7991,57333.0
2022-01-18 15:50:00,310.1,311.15,309.42,310.96,202842.0,292.8935,293.8853,292.2513,293.7058,202842.0
2022-01-19 09:30:00,314.89,316.76,312.08,316.75,58748.0,297.4178,299.184,294.7637,299.1745,58748.0
2022-01-19 09:40:00,316.43,318.66,315.48,318.09,23123.0,298.8723,300.9786,297.975,300.4402,23123.0
2022-01-19 09:50:00,317.9,319.07,317.8,318.6,18175.0,300.2607,301.3658,300.1663,300.9219,18175.0
2022-01-19 10:00:00,318.91,318.91,316.38,317.0,13255.0,301.2147,301.2147,298.8251,299.4107,13255.0
2022-01-19 10:10:00,316.99,317.97,316.74,316.9,16591.0,299.4012,300.3269,299.1651,299.3162,16591.0
2022-01-19 10:20:00,316.87,316.88,314.07,314.18,22482.0,299.2879,299.2973,296.6433,296.7471,22482.0
2022-01-19 10:30:00,314.3,316.79,314.1,316.33,32214.0,296.8605,299.2123,296.6716,298.7779,32214.0
2022-01-19 10:40:00,316.2,316.81,314.76,314.9,31358.0,298.6551,299.2312,297.295,297.4272,31358.0
2022-01-19 10:50:00,314.96,316.0,314.68,315.27,36455.0,297.4839,298.4662,297.2194,297.7767,36455.0
2022-01-19 11:00:00,315.13,315.73,314.71,314.71,24425.0,297.6444,298.2111,297.2477,297.2477,24425.0
2022-01-19 11:10:00,314.65,314.72,313.38,314.54,17075.0,297.1911,297.2572,295.9915,297.0872,17075.0
2022-01-19 11:20:00,314.66,314.71,313.58,314.51,17769.0,297.2005,297.2477,296.1804,297.0588,17769.0
2022-01-19 11:30:00,314.65,315.06,313.53,314.47,15374.0,297.1911,297.5783,296.1332,297.0211,15374.0
2022-01-19 11:40:00,314.52,314.97,313.86,314.66,52391.0,297.0683,297.4933,296.4449,297.2005,52391.0
2022-01-19 11:50:00,314.74,315.7,314.16,315.49,34812.0,297.2761,298.1828,296.7283,297.9845,34812.0
2022-01-19 12:00:00,315.32,315.43,314.66,315.01,39494.0,297.8239,297.9278,297.2005,297.5311,39494.0
2022-01-19 12:10:00,315.06,316.41,315.05,315.85,29240.0,297.5783,298.8534,297.5689,298.3245,29240.0
2022-01-19 12:20:00,315.74,316.0,314.78,315.27,30787.0,298.2206,298.4662,297.3139,297.7767,30787.0
2022-01-19 12:30:00,315.34,315.57,314.75,315.22,24131.0,297.8428,298.06,297.2855,297.7294,24131.0
2022-01-19 12:40:00,315.28,315.83,314.86,315.19,17272.0,297.7861,298.3056,297.3894,297.7011,17272.0
2022-01-19 12:50:00,315.24,315.97,315.07,315.63,15225.0,297.7483,298.4378,297.5878,298.1167,15225.0
2022-01-19 13:00:00,315.5,315.52,314.68,314.74,17551.0,297.9939,298.0128,297.2194,297.2761,17551.0
2022-01-19 13:10:00,314.9,315.06,314.2,314.43,11185.0,297.4272,297.5783,296.766,296.9833,11185.0
2022-01-19 13:20:00,314.26,314.97,313.95,314.07,9873.0,296.8227,297.4933,296.5299,296.6433,9873.0
2022-01-19 13:30:00,314.11,314.23,312.49,312.91,26669.0,296.681,296.7944,295.1509,295.5476,26669.0
2022-01-19 13:40:00,312.9,313.78,312.9,313.59,13786.0,295.5382,296.3693,295.5382,296.1899,13786.0
2022-01-19 13:50:00,313.55,313.91,313.23,313.44,12716.0,296.1521,296.4921,295.8499,296.0482,12716.0
2022-01-19 14:00:00,313.35,313.58,312.4,313.1,22320.0,295.9632,296.1804,295.0659,295.7271,22320.0
2022-01-19 14:10:00,313.28,313.47,312.88,313.25,24274.0,295.8971,296.0765,295.5193,295.8688,24274.0
2022-01-19 14:20:00,313.25,313.37,312.82,313.1,20601.0,295.8688,295.9821,295.4626,295.7271,20601.0
2022-01-19 14:30:00,313.06,313.73,313.03,313.06,21876.0,295.6893,296.3221,295.661,295.6893,21876.0
2022-01-19 14:40:00,313.04,313.66,312.59,312.66,29088.0,295.6704,296.256,295.2454,295.3115,29088.0
2022-01-19 14:50:00,312.67,313.13,312.21,312.76,18910.0,295.3209,295.7554,294.8865,295.4059,18910.0
2022-01-19 15:00:00,312.72,312.93,312.12,312.22,22146.0,295.3682,295.5665,294.8015,294.8959,22146.0
2022-01-19 15:10:00,312.27,312.47,311.54,311.66,30118.0,294.9431,295.132,294.2536,294.367,30118.0
2022-01-19 15:20:00,311.79,311.82,311.08,311.2,28395.0,294.4898,294.5181,293.8192,293.9325,28395.0
2022-01-19 15:30:00,311.13,311.37,310.68,310.92,46650.0,293.8664,294.0931,293.4414,293.668,46650.0
2022-01-19 15:40:00,310.9,311.37,310.71,310.92,50029.0,293.6491,294.0931,293.4697,293.668,50029.0
2022-01-19 15:50:00,310.92,311.06,309.01,309.62,136478.0,293.668,293.8003,291.864,292.4402,136478.0
2022-01-20 09:30:00,311.37,312.48,306.26,306.98,97714.0,294.0931,295.1415,289.2666,289.9467,97714.0
2022-01-20 09:40:00,307.03,313.49,306.9,312.05,54759.0,289.9939,296.0954,289.8711,294.7353,54759.0
2022-01-20 09:50:00,311.99,315.77,311.58,314.43,49176.0,294.6787,298.2489,294.2914,296.9833,49176.0
2022-01-20 10:00:00,314.55,315.35,312.44,313.06,44397.0,297.0966,297.8522,295.1037,295.6893,44397.0
2022-01-20 10:10:00,312.72,313.21,311.41,311.41,18208.0,295.3682,295.831,294.1308,294.1308,18208.0
2022-01-20 10:20:00,311.66,311.71,310.04,310.32,14787.0,294.367,294.4142,292.8369,293.1013,14787.0
2022-01-20 10:30:00,310.22,311.73,310.11,310.29,10800.0,293.0069,294.4331,292.903,293.073,10800.0
2022-01-20 10:40:00,310.3,311.11,310.18,311.11,13145.0,293.0824,293.8475,292.9691,293.8475,13145.0
2022-01-20 10:50:00,310.91,311.64,310.76,311.64,12282.0,293.6586,294.3481,293.5169,294.3481,12282.0
2022-01-20 11:00:00,311.66,312.42,310.82,311.1,14089.0,294.367,295.0848,293.5736,293.838,14089.0
2022-01-20 11:10:00,311.0,311.78,310.63,311.49,12695.0,293.7436,294.4803,293.3941,294.2064,12695.0
2022-01-20 11:20:00,311.29,312.43,310.87,311.74,25513.0,294.0175,295.0942,293.6208,294.4425,25513.0
2022-01-20 11:30:00,311.74,312.03,311.14,311.94,20160.0,294.4425,294.7164,293.8758,294.6314,20160.0
2022-01-20 11:40:00,311.94,311.94,309.99,310.21,10713.0,294.6314,294.6314,292.7896,292.9974,10713.0
2022-01-20 11:50:00,310.23,310.5,309.32,309.74,35742.0,293.0163,293.2713,292.1568,292.5535,35742.0
2022-01-20 12:00:00,309.7,309.91,309.11,309.74,15893.0,292.5157,292.7141,291.9585,292.5535,15893.0
2022-01-20 12:10:00,309.58,309.66,309.17,309.47,9821.0,292.4024,292.4779,292.0151,292.2985,9821.0
2022-01-20 12:20:00,309.5,309.76,309.16,309.26,11064.0,292.3268,292.5724,292.0057,292.1001,11064.0
2022-01-20 12:30:00,309.36,310.16,309.34,309.43,21805.0,292.1946,292.9502,292.1757,292.2607,21805.0
2022-01-20 12:40:00,309.5,310.16,309.13,309.45,9389.0,292.3268,292.9502,291.9774,292.2796,9389.0
2022-01-20 12:50:00,309.31,309.43,308.4,308.71,11543.0,292.1474,292.2607,291.2879,291.5807,11543.0
2022-01-20 13:00:00,308.65,308.7,307.46,307.46,16037.0,291.524,291.5712,290.4,290.4,16037.0
2022-01-20 13:10:00,307.45,307.86,307.07,307.52,30240.0,290.3906,290.7778,290.0317,290.4567,30240.0
2022-01-20 13:20:00,307.39,307.77,307.03,307.77,10345.0,290.3339,290.6928,289.9939,290.6928,10345.0
2022-01-20 13:30:00,307.78,308.6,307.58,308.6,14966.0,290.7023,291.4768,290.5134,291.4768,14966.0
2022-01-20 13:40:00,308.61,308.68,307.59,307.94,17618.0,291.4862,291.5523,290.5228,290.8534,17618.0
2022-01-20 13:50:00,308.13,308.13,307.16,307.38,13529.0,291.0328,291.0328,290.1167,290.3245,13529.0
2022-01-20 14:00:00,307.46,309.2,307.44,309.03,31793.0,290.4,292.0435,290.3811,291.8829,31793.0
2022-01-20 14:10:00,309.1,309.25,307.48,307.71,14633.0,291.949,292.0907,290.4189,290.6361,14633.0
2022-01-20 14:20:00,307.82,307.93,306.87,306.99,11688.0,290.74,290.8439,289.8428,289.9561,11688.0
2022-01-20 14:30:00,306.89,307.15,306.24,306.44,17557.0,289.8616,290.1072,289.2477,289.4366,17557.0
2022-01-20 14:40:00,306.32,306.37,305.46,306.08,33419.0,289.3233,289.3705,288.511,289.0966,33419.0
2022-01-20 14:50:00,306.22,306.25,305.47,305.75,19221.0,289.2288,289.2572,288.5204,288.7849,19221.0
2022-01-20 15:00:00,305.69,306.31,304.13,304.27,22868.0,288.7282,289.3138,287.2548,287.387,22868.0
2022-01-20 15:10:00,304.3,304.86,304.12,304.84,30831.0,287.4154,287.9443,287.2453,287.9254,30831.0
2022-01-20 15:20:00,304.75,304.78,303.46,304.02,32127.0,287.8404,287.8687,286.622,287.1509,32127.0
2022-01-20 15:30:00,304.1,304.1,302.54,302.97,42644.0,287.2265,287.2265,285.753,286.1592,42644.0
2022-01-20 15:40:00,302.96,303.28,301.17,301.17,67797.0,286.1497,286.452,284.459,284.459,67797.0
2022-01-20 15:50:00,301.18,301.91,300.06,301.13,172985.0,284.4685,285.158,283.4106,284.4213,172985.0
2022-01-21 09:30:00,300.0,301.05,298.47,300.55,115576.0,283.354,284.3457,281.9088,283.8734,115576.0
2022-01-21 09:40:00,300.7,301.69,299.68,300.97,46247.0,284.0151,284.9502,283.0517,284.2701,46247.0
2022-01-21 09:50:00,300.97,301.44,299.68,301.22,22608.0,284.2701,284.714,283.0517,284.5063,22608.0
2022-01-21 10:00:00,301.41,301.84,299.55,300.27,17766.0,284.6857,285.0919,282.9289,283.609,17766.0
2022-01-21 10:10:00,299.95,300.21,297.43,298.06,28788.0,283.3067,283.5523,280.9266,281.5216,28788.0
2022-01-21 10:20:00,298.16,300.41,297.0,299.6,23185.0,281.616,283.7412,280.5204,282.9761,23185.0
2022-01-21 10:30:00,299.56,301.5,299.24,299.47,32576.0,282.9384,284.7707,282.6361,282.8534,32576.0
2022-01-21 10:40:00,299.71,300.61,298.64,300.03,42897.0,283.08,283.9301,282.0694,283.3823,42897.0
2022-01-21 10:50:00,300.5,302.16,300.0,300.88,57849.0,283.8262,285.3941,283.354,284.1851,57849.0
2022-01-21 11:00:00,300.95,301.8,300.35,301.01,34536.0,284.2512,285.0541,283.6845,284.3079,34536.0
2022-01-21 11:10:00,300.82,301.85,300.4,301.15,41869.0,284.1285,285.1013,283.7318,284.4401,41869.0
2022-01-21 11:20:00,301.2,302.57,300.88,302.22,33408.0,284.4874,285.7813,284.1851,285.4508,33408.0
2022-01-21 11:30:00,302.05,302.2,299.85,299.85,24205.0,285.2902,285.4319,283.2123,283.2123,24205.0
2022-01-21 11:40:00,299.94,300.35,298.61,299.22,26926.0,283.2973,283.6845,282.0411,282.6172,26926.0
2022-01-21 11:50:00,299.38,300.03,298.74,299.29,22635.0,282.7684,283.3823,282.1639,282.6833,22635.0
2022-01-21 12:00:00,299.37,300.03,298.75,299.29,22304.0,282.7589,283.3823,282.1733,282.6833,22304.0
2022-01-21 12:10:00,299.15,299.79,298.23,298.23,20334.0,282.5511,283.1556,281.6822,281.6822,20334.0
2022-01-21 12:20:00,298.23,299.32,297.81,298.67,21870.0,281.6822,282.7117,281.2855,282.0977,21870.0
2022-01-21 12:30:00,298.69,299.58,298.1,298.61,36570.0,282.1166,282.9573,281.5594,282.0411,36570.0
2022-01-21 12:40:00,298.97,299.12,297.44,297.63,15054.0,282.3811,282.5228,280.936,281.1155,15054.0
2022-01-21 12:50:00,297.66,298.66,297.66,298.47,17405.0,281.1438,282.0883,281.1438,281.9088,17405.0
2022-01-21 13:00:00,298.31,299.0,297.95,298.52,12571.0,281.7577,282.4094,281.4177,281.9561,12571.0
2022-01-21 13:10:00,298.64,299.58,298.4,298.62,10265.0,282.0694,282.9573,281.8427,282.0505,10265.0
2022-01-21 13:20:00,298.75,298.84,297.88,298.45,20147.0,282.1733,282.2583,281.3516,281.89,20147.0
2022-01-21 13:30:00,298.35,299.63,298.12,299.09,13434.0,281.7955,283.0045,281.5783,282.4944,13434.0
2022-01-21 13:40:00,299.31,299.97,298.36,299.24,17575.0,282.7022,283.3256,281.8049,282.6361,17575.0
2022-01-21 13:50:00,299.08,299.66,298.15,298.49,27257.0,282.485,283.0328,281.6066,281.9277,27257.0
2022-01-21 14:00:00,298.71,299.16,298.22,298.63,17764.0,282.1355,282.5606,281.6727,282.06,17764.0
2022-01-21 14:10:00,298.76,299.1,298.46,298.55,22992.0,282.1828,282.5039,281.8994,281.9844,22992.0
2022-01-21 14:20:00,298.63,298.85,297.66,297.99,24879.0,282.06,282.2678,281.1438,281.4555,24879.0
2022-01-21 14:30:00,297.76,298.22,297.44,298.18,30502.0,281.2382,281.6727,280.936,281.6349,30502.0
2022-01-21 14:40:00,298.22,298.68,297.64,298.53,25568.0,281.6727,282.1072,281.1249,281.9655,25568.0
2022-01-21 14:50:00,298.52,298.85,297.77,297.94,24289.0,281.9561,282.2678,281.2477,281.4083,24289.0
2022-01-21 15:00:00,297.97,298.41,297.11,297.56,24784.0,281.4366,281.8522,280.6243,281.0493,24784.0
2022-01-21 15:10:00,297.52,298.39,296.85,297.98,23536.0,281.0116,281.8333,280.3787,281.446,23536.0
2022-01-21 15:20:00,297.89,298.03,296.76,297.15,21613.0,281.361,281.4933,280.2937,280.6621,21613.0
2022-01-21 15:30:00,297.15,298.26,296.92,298.09,30667.0,280.6621,281.7105,280.4449,281.5499,30667.0
2022-01-21 15:40:00,298.28,299.38,297.65,298.75,44131.0,281.7294,282.7684,281.1343,282.1733,44131.0
2022-01-21 15:50:00,298.63,298.78,296.9,296.91,113997.0,282.06,282.2016,280.426,280.4354,113997.0
2022-01-24 09:30:00,294.0,294.0,288.99,290.3,78125.0,277.6869,277.6869,272.9549,274.1922,78125.0
2022-01-24 09:40:00,290.19,291.15,289.62,289.99,32692.0,274.0883,274.995,273.5499,273.8994,32692.0
2022-01-24 09:50:00,289.82,290.63,288.9,289.44,21294.0,273.7388,274.5039,272.8699,273.3799,21294.0
2022-01-24 10:00:00,289.13,289.74,286.34,286.39,22754.0,273.0871,273.6632,270.4519,270.4991,22754.0
2022-01-24 10:10:00,286.39,287.36,285.75,287.26,36237.0,270.4991,271.4153,269.8946,271.3209,36237.0
2022-01-24 10:20:00,287.4,289.51,287.03,288.91,41760.0,271.4531,273.446,271.1036,272.8793,41760.0
2022-01-24 10:30:00,289.13,291.9,289.07,290.92,25173.0,273.0871,275.7034,273.0304,274.7778,25173.0
2022-01-24 10:40:00,290.86,291.73,288.92,289.41,22467.0,274.7211,275.5428,272.8887,273.3516,22467.0
2022-01-24 10:50:00,289.27,291.67,289.06,290.72,26239.0,273.2193,275.4862,273.021,274.5889,26239.0
2022-01-24 11:00:00,290.16,290.4,288.28,288.44,32959.0,274.0599,274.2866,272.2843,272.4354,32959.0
2022-01-24 11:10:00,288.31,289.34,287.8,289.34,20750.0,272.3126,273.2854,271.8309,273.2854,20750.0
2022-01-24 11:20:00,289.09,290.09,287.45,288.53,45157.0,273.0493,273.9938,271.5003,272.5204,45157.0
2022-01-24 11:30:00,288.65,289.19,288.03,288.68,16281.0,272.6337,273.1438,272.0481,272.6621,16281.0
2022-01-24 11:40:00,288.49,288.55,285.46,285.6,25737.0,272.4826,272.5393,269.6207,269.753,25737.0
2022-01-24 11:50:00,285.58,287.59,285.58,287.21,30628.0,269.7341,271.6325,269.7341,271.2736,30628.0
2022-01-24 12:00:00,287.11,287.23,285.0,285.24,31586.0,271.1792,271.2925,269.1863,269.4129,31586.0
2022-01-24 12:10:00,285.25,285.61,283.54,283.97,26202.0,269.4224,269.7624,267.8073,268.2134,26202.0
2022-01-24 12:20:00,284.16,285.35,284.0,285.35,43604.0,268.3929,269.5168,268.2417,269.5168,43604.0
2022-01-24 12:30:00,285.09,286.08,284.99,285.48,23174.0,269.2713,270.2063,269.1768,269.6396,23174.0
2022-01-24 12:40:00,285.35,287.15,285.14,286.58,23408.0,269.5168,271.217,269.3185,270.6786,23408.0
2022-01-24 12:50:00,286.56,288.18,286.55,287.68,57907.0,270.6597,272.1898,270.6502,271.7175,57907.0
2022-01-24 13:00:00,287.83,290.83,287.47,290.29,13694.0,271.8592,274.6928,271.5192,274.1827,13694.0
2022-01-24 13:10:00,290.47,292.39,290.47,292.22,13286.0,274.3527,276.1662,274.3527,276.0056,13286.0
2022-01-24 13:20:00,292.32,292.32,290.55,290.81,22773.0,276.1001,276.1001,274.4283,274.6739,22773.0
2022-01-24 13:30:00,290.84,292.95,290.52,292.66,26289.0,274.7022,276.6951,274.4,276.4212,26289.0
2022-01-24 13:40:00,292.71,293.76,291.96,293.4,26371.0,276.4685,277.4602,275.7601,277.1202,26371.0
2022-01-24 13:50:00,293.3,296.03,292.91,296.0,80883.0,277.0257,279.6042,276.6574,279.5759,80883.0
2022-01-24 14:00:00,296.43,297.67,296.0,297.26,89823.0,279.982,281.1532,279.5759,280.766,89823.0
2022-01-24 14:10:00,297.39,298.01,295.5,295.59,38384.0,280.8888,281.4744,279.1036,279.1886,38384.0
2022-01-24 14:20:00,295.65,296.26,294.53,295.14,13275.0,279.2453,279.8215,278.1875,278.7636,13275.0
2022-01-24 14:30:00,295.1,295.76,293.61,294.08,18240.0,278.7258,279.3492,277.3185,277.7624,18240.0
2022-01-24 14:40:00,293.84,294.29,293.0,294.26,17442.0,277.5357,277.9608,276.7424,277.9324,17442.0
2022-01-24 14:50:00,294.56,295.78,293.73,295.78,18967.0,278.2158,279.3681,277.4319,279.3681,18967.0
2022-01-24 15:00:00,295.44,296.69,295.36,296.47,12757.0,279.047,280.2276,278.9714,280.0198,12757.0
2022-01-24 15:10:00,296.32,297.93,296.32,296.88,20933.0,279.8781,281.3988,279.8781,280.4071,20933.0
2022-01-24 15:20:00,297.12,298.83,296.97,297.56,39037.0,280.6338,282.2489,280.4921,281.0493,39037.0
2022-01-24 15:30:00,297.36,300.99,296.92,300.98,36551.0,280.8604,284.289,280.4449,284.2796,36551.0
2022-01-24 15:40:00,301.05,301.38,298.85,301.28,87569.0,284.3457,284.6574,282.2678,284.5629,87569.0
2022-01-24 15:50:00,301.47,303.73,300.84,301.8,153050.0,284.7424,286.877,284.1473,285.0541,153050.0
2022-01-25 09:30:00,297.85,299.97,297.85,299.22,49605.0,281.3232,283.3256,281.3232,282.6172,49605.0
2022-01-25 09:40:00,299.39,299.41,295.17,296.05,24006.0,282.7778,282.7967,278.792,279.6231,24006.0
2022-01-25 09:50:00,295.61,295.97,293.08,294.6,15376.0,279.2075,279.5476,276.8179,278.2536,15376.0
2022-01-25 10:00:00,295.24,295.27,292.94,294.23,19752.0,278.8581,278.8864,276.6857,277.9041,19752.0
2022-01-25 10:10:00,294.02,294.99,293.02,294.39,13034.0,277.7058,278.6219,276.7612,278.0552,13034.0
2022-01-25 10:20:00,294.0,295.85,292.98,295.85,16037.0,277.6869,279.4342,276.7235,279.4342,16037.0
2022-01-25 10:30:00,295.5,295.82,294.01,294.26,16765.0,279.1036,279.4059,277.6963,277.9324,16765.0
2022-01-25 10:40:00,294.25,298.92,293.51,298.91,46199.0,277.923,282.3339,277.2241,282.3244,46199.0
2022-01-25 10:50:00,298.52,298.52,293.57,294.5,19588.0,281.9561,281.9561,277.2807,278.1591,19588.0
2022-01-25 11:00:00,294.63,294.96,293.52,294.59,14640.0,278.2819,278.5936,277.2335,278.2441,14640.0
2022-01-25 11:10:00,295.18,295.32,294.0,295.16,14303.0,278.8014,278.9336,277.6869,278.7825,14303.0
2022-01-25 11:20:00,295.11,296.07,294.68,295.22,15330.0,278.7353,279.642,278.3291,278.8392,15330.0
2022-01-25 11:30:00,295.27,295.27,292.99,293.34,12584.0,278.8864,278.8864,276.7329,277.0635,12584.0
2022-01-25 11:40:00,293.23,294.89,293.21,294.84,11000.0,276.9596,278.5275,276.9407,278.4803,11000.0
2022-01-25 11:50:00,294.77,295.59,293.33,293.76,14613.0,278.4141,279.1886,277.054,277.4602,14613.0
2022-01-25 12:00:00,293.33,295.73,293.17,294.83,13587.0,277.054,279.3209,276.9029,278.4708,13587.0
2022-01-25 12:10:00,294.83,295.89,294.34,294.9,13524.0,278.4708,279.472,278.008,278.5369,13524.0
2022-01-25 12:20:00,295.08,296.04,294.46,295.01,14111.0,278.7069,279.6137,278.1213,278.6408,14111.0
2022-01-25 12:30:00,294.68,294.8,293.94,294.26,10886.0,278.3291,278.4425,277.6302,277.9324,10886.0
2022-01-25 12:40:00,294.26,294.87,293.51,293.92,10952.0,277.9324,278.5086,277.2241,277.6113,10952.0
2022-01-25 12:50:00,293.85,294.39,293.23,294.03,12455.0,277.5452,278.0552,276.9596,277.7152,12455.0
2022-01-25 13:00:00,294.18,294.74,293.54,294.51,12832.0,277.8569,278.3858,277.2524,278.1686,12832.0
2022-01-25 13:10:00,294.57,295.21,293.97,294.14,10126.0,278.2252,278.8297,277.6585,277.8191,10126.0
2022-01-25 13:20:00,294.14,295.5,293.9,295.5,10061.0,277.8191,279.1036,277.5924,279.1036,10061.0
2022-01-25 13:30:00,295.4,296.61,295.27,296.24,12758.0,279.0092,280.1521,278.8864,279.8026,12758.0
2022-01-25 13:40:00,296.38,297.2,296.1,296.91,22235.0,279.9348,280.7093,279.6703,280.4354,22235.0
2022-01-25 13:50:00,297.29,298.13,296.83,298.04,8574.0,280.7943,281.5877,280.3598,281.5027,8574.0
2022-01-25 14:00:00,298.0,298.12,297.1,297.34,15831.0,281.4649,281.5783,280.6149,280.8415,15831.0
2022-01-25 14:10:00,297.33,298.94,297.33,298.87,11380.0,280.8321,282.3528,280.8321,282.2867,11380.0
2022-01-25 14:20:00,298.76,299.0,298.2,298.48,10626.0,282.1828,282.4094,281.6538,281.9183,10626.0
2022-01-25 14:30:00,298.54,298.73,297.23,298.33,15088.0,281.975,282.1544,280.7376,281.7766,15088.0
2022-01-25 14:40:00,298.47,299.27,298.29,298.86,16242.0,281.9088,282.6645,281.7388,282.2772,16242.0
2022-01-25 14:50:00,298.93,300.3,298.83,300.05,17571.0,282.3433,283.6373,282.2489,283.4012,17571.0
2022-01-25 15:00:00,299.9,300.08,298.24,298.32,18534.0,283.2595,283.4295,281.6916,281.7672,18534.0
2022-01-25 15:10:00,298.35,298.66,297.88,298.56,24848.0,281.7955,282.0883,281.3516,281.9939,24848.0
2022-01-25 15:20:00,298.47,298.47,295.66,295.82,24766.0,281.9088,281.9088,279.2548,279.4059,24766.0
2022-01-25 15:30:00,296.05,296.53,295.02,296.34,31489.0,279.6231,280.0765,278.6503,279.897,31489.0
2022-01-25 15:40:00,296.43,296.86,295.53,295.68,38915.0,279.982,280.3882,279.132,279.2737,38915.0
2022-01-25 15:50:00,295.91,295.91,294.16,294.48,154378.0,279.4909,279.4909,277.838,278.1402,154378.0
2022-01-26 09:30:00,298.43,301.37,298.0,300.43,60528.0,281.8711,284.6479,281.4649,283.7601,60528.0
2022-01-26 09:40:00,300.13,302.12,299.51,301.94,26965.0,283.4767,285.3563,282.8911,285.1863,26965.0
2022-01-26 09:50:00,301.59,302.95,301.01,302.79,25528.0,284.8557,286.1403,284.3079,285.9891,25528.0
2022-01-26 10:00:00,302.72,304.44,302.24,302.89,26112.0,285.923,287.5476,285.4697,286.0836,26112.0
2022-01-26 10:10:00,302.84,302.84,300.39,300.39,19149.0,286.0364,286.0364,283.7223,283.7223,19149.0
2022-01-26 10:20:00,300.34,300.37,297.16,297.7,29057.0,283.6751,283.7034,280.6715,281.1816,29057.0
2022-01-26 10:30:00,297.63,298.2,297.08,297.29,30146.0,281.1155,281.6538,280.596,280.7943,30146.0
2022-01-26 10:40:00,297.42,297.9,296.77,297.26,25507.0,280.9171,281.3705,280.3032,280.766,25507.0
2022-01-26 10:50:00,297.19,298.04,296.93,298.04,14845.0,280.6999,281.5027,280.4543,281.5027,14845.0
2022-01-26 11:00:00,298.03,298.54,297.14,298.32,20397.0,281.4933,281.975,280.6526,281.7672,20397.0
2022-01-26 11:10:00,298.41,298.99,298.26,298.74,19609.0,281.8522,282.4,281.7105,282.1639,19609.0
2022-01-26 11:20:00,298.76,299.17,297.64,297.92,15405.0,282.1828,282.57,281.1249,281.3894,15405.0
2022-01-26 11:30:00,297.87,299.43,297.86,298.42,18217.0,281.3421,282.8156,281.3327,281.8616,18217.0
2022-01-26 11:40:00,298.27,299.0,297.74,297.87,8579.0,281.7199,282.4094,281.2194,281.3421,8579.0
2022-01-26 11:50:00,297.76,297.77,296.78,297.45,25072.0,281.2382,281.2477,280.3126,280.9454,25072.0
2022-01-26 12:00:00,297.42,297.8,296.52,296.9,17153.0,280.9171,281.276,280.067,280.426,17153.0
2022-01-26 12:10:00,296.82,297.72,296.82,297.25,11353.0,280.3504,281.2005,280.3504,280.7565,11353.0
2022-01-26 12:20:00,297.21,297.85,297.21,297.71,7094.0,280.7188,281.3232,280.7188,281.191,7094.0
2022-01-26 12:30:00,297.77,298.6,297.68,298.43,7667.0,281.2477,282.0316,281.1627,281.8711,7667.0
2022-01-26 12:40:00,298.47,299.07,298.47,298.83,10324.0,281.9088,282.4756,281.9088,282.2489,10324.0
2022-01-26 12:50:00,298.79,299.01,298.61,298.86,5045.0,282.2111,282.4189,282.0411,282.2772,5045.0
2022-01-26 13:00:00,298.85,298.88,297.95,298.11,8325.0,282.2678,282.2961,281.4177,281.5688,8325.0
2022-01-26 13:10:00,298.23,298.62,297.97,297.98,8265.0,281.6822,282.0505,281.4366,281.446,8265.0
2022-01-26 13:20:00,297.77,297.97,297.02,297.04,12511.0,281.2477,281.4366,280.5393,280.5582,12511.0
2022-01-26 13:30:00,297.05,298.05,296.96,297.74,6201.0,280.5676,281.5122,280.4826,281.2194,6201.0
2022-01-26 13:40:00,297.87,298.24,297.59,297.73,6357.0,281.3421,281.6916,281.0777,281.2099,6357.0
2022-01-26 13:50:00,297.73,298.41,297.73,297.99,6488.0,281.2099,281.8522,281.2099,281.4555,6488.0
2022-01-26 14:00:00,298.26,300.72,297.85,299.0,22766.0,281.7105,284.034,281.3232,282.4094,22766.0
2022-01-26 14:10:00,299.0,299.56,295.82,296.88,29175.0,282.4094,282.9384,279.4059,280.4071,29175.0
2022-01-26 14:20:00,297.05,298.66,296.15,298.5,25243.0,280.5676,282.0883,279.7176,281.9372,25243.0
2022-01-26 14:30:00,298.41,298.6,295.56,297.49,20282.0,281.8522,282.0316,279.1603,280.9832,20282.0
2022-01-26 14:40:00,297.83,297.9,292.33,292.53,31003.0,281.3044,281.3705,276.1095,276.2984,31003.0
2022-01-26 14:50:00,292.8,294.77,292.59,294.34,22622.0,276.5535,278.4141,276.3551,278.008,22622.0
2022-01-26 15:00:00,294.16,294.2,289.9,290.05,18983.0,277.838,277.8758,273.8144,273.956,18983.0
2022-01-26 15:10:00,289.96,291.2,289.73,289.86,32240.0,273.871,275.0422,273.6538,273.7766,32240.0
2022-01-26 15:20:00,290.02,292.58,289.14,292.48,34525.0,273.9277,276.3457,273.0965,276.2512,34525.0
2022-01-26 15:30:00,292.44,292.85,290.73,291.99,34744.0,276.2134,276.6007,274.5983,275.7884,34744.0
2022-01-26 15:40:00,291.85,293.08,290.9,291.23,43253.0,275.6562,276.8179,274.7589,275.0706,43253.0
2022-01-26 15:50:00,291.16,293.54,290.85,292.41,98827.0,275.0045,277.2524,274.7117,276.1851,98827.0
2022-01-27 09:30:00,298.14,299.1,296.55,297.41,35153.0,281.5972,282.5039,280.0954,280.9077,35153.0
2022-01-27 09:40:00,297.49,301.0,297.49,301.0,20762.0,280.9832,284.2985,280.9832,284.2985,20762.0
2022-01-27 09:50:00,301.04,301.97,300.05,301.97,36092.0,284.3362,285.2146,283.4012,285.2146,36092.0
2022-01-27 10:00:00,301.97,303.8,300.15,303.62,30478.0,285.2146,286.9431,283.4956,286.7731,30478.0
2022-01-27 10:10:00,303.5,304.19,302.66,303.62,34296.0,286.6597,287.3115,285.8664,286.7731,34296.0
2022-01-27 10:20:00,303.92,304.89,302.58,302.67,52979.0,287.0564,287.9726,285.7908,285.8758,52979.0
2022-01-27 10:30:00,302.74,302.86,301.1,301.13,26961.0,285.9419,286.0553,284.3929,284.4213,26961.0
2022-01-27 10:40:00,301.09,302.71,300.72,302.6,26208.0,284.3835,285.9136,284.034,285.8097,26208.0
2022-01-27 10:50:00,302.3,303.73,301.57,303.71,19988.0,285.5263,286.877,284.8368,286.8581,19988.0
2022-01-27 11:00:00,303.78,304.34,302.28,302.45,33588.0,286.9242,287.4531,285.5074,285.668,33588.0
2022-01-27 11:10:00,302.57,303.99,302.29,302.73,29077.0,285.7813,287.1226,285.5169,285.9325,29077.0
2022-01-27 11:20:00,302.72,303.02,301.06,301.29,19851.0,285.923,286.2064,284.3551,284.5724,19851.0
2022-01-27 11:30:00,301.24,302.22,301.24,301.25,15815.0,284.5251,285.4508,284.5251,284.5346,15815.0
2022-01-27 11:40:00,301.52,301.96,301.0,301.0,22858.0,284.7896,285.2052,284.2985,284.2985,22858.0
2022-01-27 11:50:00,300.64,301.57,300.64,301.45,14783.0,283.9584,284.8368,283.9584,284.7235,14783.0
2022-01-27 12:00:00,301.6,301.63,299.39,299.39,18693.0,284.8652,284.8935,282.7778,282.7778,18693.0
2022-01-27 12:10:00,299.73,299.73,296.94,297.09,11708.0,283.0989,283.0989,280.4637,280.6054,11708.0
2022-01-27 12:20:00,297.05,297.34,296.25,296.53,12482.0,280.5676,280.8415,279.812,280.0765,12482.0
2022-01-27 12:30:00,296.72,296.97,295.51,295.83,10834.0,280.2559,280.4921,279.1131,279.4153,10834.0
2022-01-27 12:40:00,295.66,295.68,294.5,295.05,41145.0,279.2548,279.2737,278.1591,278.6786,41145.0
2022-01-27 12:50:00,295.05,297.19,294.24,296.51,22775.0,278.6786,280.6999,277.9136,280.0576,22775.0
2022-01-27 13:00:00,296.6,296.8,295.13,295.79,22009.0,280.1426,280.3315,278.7542,279.3776,22009.0
2022-01-27 13:10:00,295.78,296.5,295.1,295.79,10520.0,279.3681,280.0482,278.7258,279.3776,10520.0
2022-01-27 13:20:00,295.98,296.1,294.78,295.62,19004.0,279.557,279.6703,278.4236,279.217,19004.0
2022-01-27 13:30:00,295.66,297.31,295.65,296.29,27803.0,279.2548,280.8132,279.2453,279.8498,27803.0
2022-01-27 13:40:00,296.3,297.41,296.05,297.07,33683.0,279.8593,280.9077,279.6231,280.5865,33683.0
2022-01-27 13:50:00,296.85,296.86,295.82,296.06,26712.0,280.3787,280.3882,279.4059,279.6326,26712.0
2022-01-27 14:00:00,295.77,298.41,295.74,297.2,33373.0,279.3587,281.8522,279.3303,280.7093,33373.0
2022-01-27 14:10:00,297.21,297.61,295.95,296.16,17489.0,280.7188,281.0966,279.5287,279.727,17489.0
2022-01-27 14:20:00,296.11,296.36,295.23,295.7,12016.0,279.6798,279.9159,278.8486,279.2925,12016.0
2022-01-27 14:30:00,295.57,296.4,294.59,296.33,17518.0,279.1698,279.9537,278.2441,279.8876,17518.0
2022-01-27 14:40:00,296.5,298.08,296.5,297.44,14667.0,280.0482,281.5405,280.0482,280.936,14667.0
2022-01-27 14:50:00,297.12,297.59,296.19,297.31,26353.0,280.6338,281.0777,279.7554,280.8132,26353.0
2022-01-27 15:00:00,297.41,298.28,296.91,296.91,22915.0,280.9077,281.7294,280.4354,280.4354,22915.0
2022-01-27 15:10:00,296.93,297.26,295.47,296.39,14796.0,280.4543,280.766,279.0753,279.9443,14796.0
2022-01-27 15:20:00,296.3,297.78,295.89,297.78,25450.0,279.8593,281.2571,279.472,281.2571,25450.0
2022-01-27 15:30:00,297.71,298.92,297.32,297.75,39914.0,281.191,282.3339,280.8227,281.2288,39914.0
2022-01-27 15:40:00,297.69,299.57,297.42,298.66,55284.0,281.1721,282.9478,280.9171,282.0883,55284.0
2022-01-27 15:50:00,298.03,298.81,297.53,298.02,226496.0,281.4933,282.23,281.021,281.4838,226496.0
2022-01-28 09:30:00,294.9,298.0,292.58,293.14,43279.0,278.5369,281.4649,276.3457,276.8746,43279.0
2022-01-28 09:40:00,293.23,294.98,292.03,292.92,79057.0,276.9596,278.6125,275.8262,276.6668,79057.0
2022-01-28 09:50:00,292.92,293.89,292.01,292.18,22879.0,276.6668,277.583,275.8073,275.9679,22879.0
2022-01-28 10:00:00,292.48,294.62,292.31,294.27,27802.0,276.2512,278.2725,276.0906,277.9419,27802.0
2022-01-28 10:10:00,294.42,296.58,294.34,296.54,20424.0,278.0836,280.1237,278.008,280.0859,20424.0
2022-01-28 10:20:00,296.54,297.03,295.0,295.41,20469.0,280.0859,280.5487,278.6314,279.0186,20469.0
2022-01-28 10:30:00,295.43,295.89,293.97,294.55,22361.0,279.0375,279.472,277.6585,278.2064,22361.0
2022-01-28 10:40:00,294.72,296.36,293.22,296.36,15823.0,278.3669,279.9159,276.9502,279.9159,15823.0
2022-01-28 10:50:00,296.43,298.76,295.67,298.67,32830.0,279.982,282.1828,279.2642,282.0977,32830.0
2022-01-28 11:00:00,298.63,298.74,296.78,297.2,16729.0,282.06,282.1639,280.3126,280.7093,16729.0
2022-01-28 11:10:00,297.63,298.68,297.5,298.27,11117.0,281.1155,282.1072,280.9927,281.7199,11117.0
2022-01-28 11:20:00,298.32,299.04,298.0,298.0,40707.0,281.7672,282.4472,281.4649,281.4649,40707.0
2022-01-28 11:30:00,298.16,300.76,297.75,299.95,21241.0,281.616,284.0718,281.2288,283.3067,21241.0
2022-01-28 11:40:00,299.95,299.99,299.18,299.47,12436.0,283.3067,283.3445,282.5795,282.8534,12436.0
2022-01-28 11:50:00,299.46,301.01,299.44,300.84,17061.0,282.8439,284.3079,282.825,284.1473,17061.0
2022-01-28 12:00:00,301.0,301.63,300.77,301.15,15632.0,284.2985,284.8935,284.0812,284.4401,15632.0
2022-01-28 12:10:00,301.22,301.82,300.43,301.82,18164.0,284.5063,285.073,283.7601,285.073,18164.0
2022-01-28 12:20:00,301.65,301.72,300.2,300.58,16270.0,284.9124,284.9785,283.5429,283.9018,16270.0
2022-01-28 12:30:00,300.35,300.75,299.53,299.74,17780.0,283.6845,284.0623,282.91,283.1084,17780.0
2022-01-28 12:40:00,299.76,300.07,298.87,299.03,15179.0,283.1273,283.4201,282.2867,282.4378,15179.0
2022-01-28 12:50:00,298.75,299.22,297.98,299.0,21792.0,282.1733,282.6172,281.446,282.4094,21792.0
2022-01-28 13:00:00,298.94,299.91,298.9,299.91,14197.0,282.3528,283.2689,282.315,283.2689,14197.0
2022-01-28 13:10:00,299.91,299.91,299.31,299.69,11262.0,283.2689,283.2689,282.7022,283.0612,11262.0
2022-01-28 13:20:00,299.49,299.61,298.55,299.12,13367.0,282.8722,282.9856,281.9844,282.5228,13367.0
2022-01-28 13:30:00,299.39,300.14,298.96,299.11,18389.0,282.7778,283.4862,282.3717,282.5133,18389.0
2022-01-28 13:40:00,299.1,299.96,298.84,299.89,29870.0,282.5039,283.3162,282.2583,283.2501,29870.0
2022-01-28 13:50:00,299.88,300.48,299.68,299.85,42031.0,283.2406,283.8073,283.0517,283.2123,42031.0
2022-01-28 14:00:00,299.65,300.23,298.01,298.19,22915.0,283.0234,283.5712,281.4744,281.6444,22915.0
2022-01-28 14:10:00,298.24,298.44,297.35,297.61,17663.0,281.6916,281.8805,280.851,281.0966,17663.0
2022-01-28 14:20:00,297.43,297.43,296.63,296.94,20899.0,280.9266,280.9266,280.1709,280.4637,20899.0
2022-01-28 14:30:00,296.68,297.34,296.27,296.85,19156.0,280.2182,280.8415,279.8309,280.3787,19156.0
2022-01-28 14:40:00,297.1,298.65,297.04,298.61,13324.0,280.6149,282.0789,280.5582,282.0411,13324.0
2022-01-28 14:50:00,298.62,299.68,297.98,299.48,21771.0,282.0505,283.0517,281.446,282.8628,21771.0
2022-01-28 15:00:00,299.54,300.03,299.24,299.94,21348.0,282.9195,283.3823,282.6361,283.2973,21348.0
2022-01-28 15:10:00,299.7,299.89,298.92,299.59,17451.0,283.0706,283.2501,282.3339,282.9667,17451.0
2022-01-28 15:20:00,299.33,300.71,299.33,300.61,15551.0,282.7211,284.0246,282.7211,283.9301,15551.0
2022-01-28 15:30:00,300.34,301.54,299.52,300.56,26832.0,283.6751,284.8085,282.9006,283.8829,26832.0
2022-01-28 15:40:00,300.69,302.49,300.69,302.49,41654.0,284.0057,285.7058,284.0057,285.7058,41654.0
2022-01-28 15:50:00,302.53,304.15,302.04,303.78,149474.0,285.7436,287.2737,285.2808,286.9242,149474.0
2022-01-31 09:30:00,302.58,305.6,302.58,304.44,29450.0,285.7908,288.6432,285.7908,287.5476,29450.0
2022-01-31 09:40:00,304.52,306.77,303.78,306.33,19655.0,287.6232,289.7483,286.9242,289.3327,19655.0
2022-01-31 09:50:00,306.4,308.24,306.18,307.91,21939.0,289.3988,291.1367,289.191,290.8251,21939.0
2022-01-31 10:00:00,308.04,308.84,307.45,308.77,27724.0,290.9478,291.7034,290.3906,291.6373,27724.0
2022-01-31 10:10:00,308.98,309.75,308.78,309.53,41791.0,291.8357,292.563,291.6468,292.3552,41791.0
2022-01-31 10:20:00,309.39,311.15,309.35,309.35,37810.0,292.2229,293.8853,292.1851,292.1851,37810.0
2022-01-31 10:30:00,309.6,309.96,307.25,307.44,18044.0,292.4213,292.7613,290.2017,290.3811,18044.0
2022-01-31 10:40:00,307.47,308.37,307.11,308.02,16461.0,290.4095,291.2595,290.0694,290.9289,16461.0
2022-01-31 10:50:00,307.94,308.85,306.25,306.95,11778.0,290.8534,291.7129,289.2572,289.9183,11778.0
2022-01-31 11:00:00,307.29,308.08,307.03,307.73,15875.0,290.2395,290.9856,289.9939,290.655,15875.0
2022-01-31 11:10:00,307.58,307.81,306.92,307.35,11065.0,290.5134,290.7306,289.89,290.2961,11065.0
2022-01-31 11:20:00,307.3,307.67,306.51,306.74,11976.0,290.2489,290.5984,289.5027,289.72,11976.0
2022-01-31 11:30:00,306.9,308.13,306.45,307.49,13093.0,289.8711,291.0328,289.4461,290.4284,13093.0
2022-01-31 11:40:00,307.36,308.27,307.36,308.05,10170.0,290.3056,291.1651,290.3056,290.9573,10170.0
2022-01-31 11:50:00,308.23,309.4,308.23,308.97,11203.0,291.1273,292.2324,291.1273,291.8262,11203.0
2022-01-31 12:00:00,309.14,309.17,308.36,308.36,12853.0,291.9868,292.0151,291.2501,291.2501,12853.0
2022-01-31 12:10:00,308.32,309.99,307.74,309.98,35594.0,291.2123,292.7896,290.6645,292.7802,35594.0
2022-01-31 12:20:00,309.8,309.8,308.4,309.03,10420.0,292.6102,292.6102,291.2879,291.8829,10420.0
2022-01-31 12:30:00,309.18,309.2,308.53,309.11,7935.0,292.0246,292.0435,291.4106,291.9585,7935.0
2022-01-31 12:40:00,309.07,309.43,308.9,309.34,7962.0,291.9207,292.2607,291.7601,292.1757,7962.0
2022-01-31 12:50:00,309.16,309.84,309.07,309.41,7619.0,292.0057,292.648,291.9207,292.2418,7619.0
2022-01-31 13:00:00,309.27,309.3,308.67,308.99,5591.0,292.1096,292.1379,291.5429,291.8451,5591.0
2022-01-31 13:10:00,308.96,309.29,308.52,309.08,12865.0,291.8168,292.1285,291.4012,291.9301,12865.0
2022-01-31 13:20:00,309.23,309.66,308.92,308.92,13926.0,292.0718,292.4779,291.779,291.779,13926.0
2022-01-31 13:30:00,309.02,309.24,308.37,308.95,11535.0,291.8735,292.0813,291.2595,291.8073,11535.0
2022-01-31 13:40:00,309.18,310.12,308.97,309.37,13302.0,292.0246,292.9124,291.8262,292.204,13302.0
2022-01-31 13:50:00,309.54,309.54,308.89,309.26,12835.0,292.3646,292.3646,291.7507,292.1001,12835.0
2022-01-31 14:00:00,309.32,309.82,308.83,309.69,12805.0,292.1568,292.6291,291.694,292.5063,12805.0
2022-01-31 14:10:00,309.75,309.85,309.28,309.45,12274.0,292.563,292.6574,292.119,292.2796,12274.0
2022-01-31 14:20:00,309.32,310.46,309.29,310.46,8803.0,292.1568,293.2336,292.1285,293.2336,8803.0
2022-01-31 14:30:00,310.45,311.0,310.0,310.26,17641.0,293.2241,293.7436,292.7991,293.0447,17641.0
2022-01-31 14:40:00,310.44,310.51,309.79,309.81,25019.0,293.2147,293.2808,292.6007,292.6196,25019.0
2022-01-31 14:50:00,310.07,310.31,309.91,310.3,10837.0,292.8652,293.0919,292.7141,293.0824,10837.0
2022-01-31 15:00:00,310.24,310.67,309.87,309.88,16782.0,293.0258,293.4319,292.6763,292.6857,16782.0
2022-01-31 15:10:00,309.96,309.96,308.28,308.28,15457.0,292.7613,292.7613,291.1745,291.1745,15457.0
2022-01-31 15:20:00,308.37,309.9,308.35,309.71,13980.0,291.2595,292.7046,291.2406,292.5252,13980.0
2022-01-31 15:30:00,309.54,310.67,309.28,309.93,15703.0,292.3646,293.4319,292.119,292.733,15703.0
2022-01-31 15:40:00,310.21,311.01,309.85,311.0,24254.0,292.9974,293.753,292.6574,293.7436,24254.0
2022-01-31 15:50:00,311.11,311.82,311.07,311.58,142199.0,293.8475,294.5181,293.8097,294.2914,142199.0
2022-02-01 09:30:00,312.04,313.98,310.48,313.16,68910.0,294.7259,296.5582,293.2524,295.7837,68910.0
2022-02-01 09:40:00,313.44,314.29,311.35,311.84,20252.0,296.0482,296.851,294.0742,294.537,20252.0
2022-02-01 09:50:00,311.62,312.87,311.62,312.49,20950.0,294.3292,295.5098,294.3292,295.1509,20950.0
2022-02-01 10:00:00,312.59,312.77,308.86,309.44,32112.0,295.2454,295.4154,291.7223,292.2702,32112.0
2022-02-01 10:10:00,309.6,311.07,309.35,310.1,26035.0,292.4213,293.8097,292.1851,292.8935,26035.0
2022-02-01 10:20:00,310.16,311.36,310.15,310.71,32280.0,292.9502,294.0836,292.9408,293.4697,32280.0
2022-02-01 10:30:00,310.97,311.18,310.0,310.68,34786.0,293.7153,293.9136,292.7991,293.4414,34786.0
2022-02-01 10:40:00,310.92,311.41,308.79,310.16,17064.0,293.668,294.1308,291.6562,292.9502,17064.0
2022-02-01 10:50:00,310.11,312.19,310.01,312.17,53092.0,292.903,294.8676,292.8085,294.8487,53092.0
2022-02-01 11:00:00,312.17,312.63,311.52,311.82,16089.0,294.8487,295.2832,294.2347,294.5181,16089.0
2022-02-01 11:10:00,311.99,312.78,311.64,312.5,18581.0,294.6787,295.4248,294.3481,295.1604,18581.0
2022-02-01 11:20:00,312.5,312.84,311.71,311.95,12835.0,295.1604,295.4815,294.4142,294.6409,12835.0
2022-02-01 11:30:00,311.72,312.92,311.39,312.7,15649.0,294.4236,295.5571,294.112,295.3493,15649.0
2022-02-01 11:40:00,312.68,313.59,312.5,312.52,10897.0,295.3304,296.1899,295.1604,295.1793,10897.0
2022-02-01 11:50:00,312.6,314.12,312.51,313.88,10555.0,295.2548,296.6905,295.1698,296.4638,10555.0
2022-02-01 12:00:00,314.01,315.18,313.99,314.65,21550.0,296.5866,297.6917,296.5677,297.1911,21550.0
2022-02-01 12:10:00,314.51,314.68,313.81,314.48,10475.0,297.0588,297.2194,296.3977,297.0305,10475.0
2022-02-01 12:20:00,314.57,314.63,313.38,314.35,11728.0,297.1155,297.1722,295.9915,296.9077,11728.0
2022-02-01 12:30:00,314.37,314.44,313.3,313.9,9714.0,296.9266,296.9927,295.916,296.4827,9714.0
2022-02-01 12:40:00,313.98,314.16,313.5,313.71,10505.0,296.5582,296.7283,296.1049,296.3032,10505.0
2022-02-01 12:50:00,313.79,314.69,313.44,314.68,9616.0,296.3788,297.2288,296.0482,297.2194,9616.0
2022-02-01 13:00:00,314.59,315.06,313.52,313.81,14577.0,297.1344,297.5783,296.1238,296.3977,14577.0
2022-02-01 13:10:00,313.9,314.32,313.63,314.21,12569.0,296.4827,296.8794,296.2277,296.7755,12569.0
2022-02-01 13:20:00,314.22,314.58,313.96,314.57,10647.0,296.7849,297.125,296.5394,297.1155,10647.0
2022-02-01 13:30:00,314.61,314.79,314.02,314.56,9826.0,297.1533,297.3233,296.596,297.1061,9826.0
2022-02-01 13:40:00,314.3,314.77,314.3,314.48,9482.0,296.8605,297.3044,296.8605,297.0305,9482.0
2022-02-01 13:50:00,314.51,314.72,314.11,314.11,13823.0,297.0588,297.2572,296.681,296.681,13823.0
2022-02-01 14:00:00,314.15,315.0,313.97,314.13,14002.0,296.7188,297.5216,296.5488,296.6999,14002.0
2022-02-01 14:10:00,314.26,314.5,313.74,314.12,13371.0,296.8227,297.0494,296.3316,296.6905,13371.0
2022-02-01 14:20:00,314.02,314.54,313.33,314.46,31434.0,296.596,297.0872,295.9443,297.0116,31434.0
2022-02-01 14:30:00,314.55,314.78,313.93,314.17,17801.0,297.0966,297.3139,296.511,296.7377,17801.0
2022-02-01 14:40:00,314.17,314.5,313.86,313.99,13489.0,296.7377,297.0494,296.4449,296.5677,13489.0
2022-02-01 14:50:00,314.14,314.94,313.85,314.78,16014.0,296.7094,297.465,296.4355,297.3139,16014.0
2022-02-01 15:00:00,314.61,315.44,314.45,315.12,19132.0,297.1533,297.9372,297.0022,297.635,19132.0
2022-02-01 15:10:00,315.19,315.44,314.78,315.19,62119.0,297.7011,297.9372,297.3139,297.7011,62119.0
2022-02-01 15:20:00,315.21,315.69,314.92,315.63,18208.0,297.72,298.1734,297.4461,298.1167,18208.0
2022-02-01 15:30:00,315.73,316.24,314.85,315.04,26303.0,298.2111,298.6928,297.38,297.5594,26303.0
2022-02-01 15:40:00,315.05,315.66,314.82,315.55,55830.0,297.5689,298.145,297.3516,298.0411,55830.0
2022-02-01 15:50:00,315.61,315.72,314.87,314.88,144355.0,298.0978,298.2017,297.3989,297.4083,144355.0
2022-02-02 09:30:00,317.27,318.16,315.13,317.55,80720.0,299.6657,300.5063,297.6444,299.9302,80720.0
2022-02-02 09:40:00,317.45,318.96,316.54,316.85,44726.0,299.8357,301.2619,298.9762,299.269,44726.0
2022-02-02 09:50:00,316.98,318.44,316.41,317.09,42088.0,299.3918,300.7708,298.8534,299.4957,42088.0
2022-02-02 10:00:00,317.09,318.88,316.93,318.52,31963.0,299.4957,301.1864,299.3446,300.8463,31963.0
2022-02-02 10:10:00,318.49,318.55,315.6,316.51,44870.0,300.818,300.8747,298.0884,298.9479,44870.0
2022-02-02 10:20:00,316.4,316.58,314.38,314.5,50175.0,298.844,299.014,296.9361,297.0494,50175.0
2022-02-02 10:30:00,314.53,314.59,312.2,313.5,47992.0,297.0777,297.1344,294.877,296.1049,47992.0
2022-02-02 10:40:00,313.45,315.0,313.41,314.56,28559.0,296.0577,297.5216,296.0199,297.1061,28559.0
2022-02-02 10:50:00,314.31,314.7,313.01,314.24,38574.0,296.8699,297.2383,295.6421,296.8038,38574.0
2022-02-02 11:00:00,314.24,314.36,313.35,313.9,27103.0,296.8038,296.9172,295.9632,296.4827,27103.0
2022-02-02 11:10:00,313.62,314.87,313.6,314.23,42204.0,296.2182,297.3989,296.1993,296.7944,42204.0
2022-02-02 11:20:00,314.29,314.9,313.78,314.25,31351.0,296.851,297.4272,296.3693,296.8133,31351.0
2022-02-02 11:30:00,314.04,314.85,313.63,314.43,21131.0,296.6149,297.38,296.2277,296.9833,21131.0
2022-02-02 11:40:00,314.42,316.07,314.37,315.78,21197.0,296.9738,298.5323,296.9266,298.2584,21197.0
2022-02-02 11:50:00,315.77,316.68,315.75,316.53,19916.0,298.2489,299.1084,298.23,298.9668,19916.0
2022-02-02 12:00:00,316.54,317.14,315.83,317.14,11416.0,298.9762,299.5429,298.3056,299.5429,11416.0
2022-02-02 12:10:00,317.02,317.92,316.93,317.21,28092.0,299.4296,300.2796,299.3446,299.609,28092.0
2022-02-02 12:20:00,317.24,317.79,316.56,316.6,31850.0,299.6374,300.1568,298.9951,299.0329,31850.0
2022-02-02 12:30:00,316.6,317.64,316.39,317.64,23121.0,299.0329,300.0152,298.8345,300.0152,23121.0
2022-02-02 12:40:00,317.38,318.26,317.31,317.99,18703.0,299.7696,300.6008,299.7035,300.3457,18703.0
2022-02-02 12:50:00,317.93,318.33,317.81,318.12,17326.0,300.2891,300.6669,300.1757,300.4685,17326.0
2022-02-02 13:00:00,318.15,318.43,317.91,317.94,25474.0,300.4969,300.7613,300.2702,300.2985,25474.0
2022-02-02 13:10:00,317.99,318.16,317.78,318.0,22341.0,300.3457,300.5063,300.1474,300.3552,22341.0
2022-02-02 13:20:00,318.05,318.11,317.14,317.2,17408.0,300.4024,300.4591,299.5429,299.5996,17408.0
2022-02-02 13:30:00,317.21,317.76,317.16,317.76,11118.0,299.609,300.1285,299.5618,300.1285,11118.0
2022-02-02 13:40:00,317.61,317.69,317.16,317.34,19294.0,299.9868,300.0624,299.5618,299.7318,19294.0
2022-02-02 13:50:00,317.4,317.62,317.06,317.6,10466.0,299.7885,299.9963,299.4673,299.9774,10466.0
2022-02-02 14:00:00,317.56,317.79,317.06,317.31,17626.0,299.9396,300.1568,299.4673,299.7035,17626.0
2022-02-02 14:10:00,317.38,317.51,316.89,317.42,17172.0,299.7696,299.8924,299.3068,299.8074,17172.0
2022-02-02 14:20:00,317.28,317.4,316.55,316.89,21532.0,299.6751,299.7885,298.9856,299.3068,21532.0
2022-02-02 14:30:00,316.91,317.26,316.82,317.11,26464.0,299.3257,299.6562,299.2407,299.5146,26464.0
2022-02-02 14:40:00,317.24,318.0,317.15,317.9,18017.0,299.6374,300.3552,299.5524,300.2607,18017.0
2022-02-02 14:50:00,317.87,318.06,316.96,317.29,19351.0,300.2324,300.4119,299.3729,299.6846,19351.0
2022-02-02 15:00:00,317.19,318.01,317.19,317.81,22008.0,299.5901,300.3646,299.5901,300.1757,22008.0
2022-02-02 15:10:00,317.71,318.83,317.41,318.83,31802.0,300.0813,301.1391,299.7979,301.1391,31802.0
2022-02-02 15:20:00,318.76,318.97,317.51,317.81,39608.0,301.073,301.2714,299.8924,300.1757,39608.0
2022-02-02 15:30:00,317.82,318.72,317.81,318.41,46017.0,300.1852,301.0352,300.1757,300.7424,46017.0
2022-02-02 15:40:00,318.41,318.83,318.01,318.83,54286.0,300.7424,301.1391,300.3646,301.1391,54286.0
2022-02-02 15:50:00,318.67,319.53,318.05,319.0,168123.0,300.988,301.8003,300.4024,301.2997,168123.0
2022-02-03 09:30:00,304.82,317.97,299.95,314.33,151400.0,287.9065,300.3269,283.3067,296.8888,151400.0
2022-02-03 09:40:00,313.79,316.06,312.4,313.77,35240.0,296.3788,298.5228,295.0659,296.3599,35240.0
2022-02-03 09:50:00,313.5,314.42,308.88,309.44,47053.0,296.1049,296.9738,291.7412,292.2702,47053.0
2022-02-03 10:00:00,309.21,311.24,306.94,306.97,48557.0,292.0529,293.9703,289.9089,289.9372,48557.0
2022-02-03 10:10:00,307.85,307.99,303.8,305.35,56578.0,290.7684,290.9006,286.9431,288.4071,56578.0
2022-02-03 10:20:00,305.94,306.97,304.61,306.89,39802.0,288.9644,289.9372,287.7082,289.8616,39802.0
2022-02-03 10:30:00,307.03,308.73,305.71,306.24,36016.0,289.9939,291.5996,288.7471,289.2477,36016.0
2022-02-03 10:40:00,306.24,307.37,305.79,305.81,22689.0,289.2477,290.315,288.8227,288.8416,22689.0
2022-02-03 10:50:00,305.9,307.0,305.6,306.82,26020.0,288.9266,289.9655,288.6432,289.7955,26020.0
2022-02-03 11:00:00,306.66,309.6,305.77,308.41,57797.0,289.6444,292.4213,288.8038,291.2973,57797.0
2022-02-03 11:10:00,308.37,309.09,307.53,308.21,12999.0,291.2595,291.9396,290.4661,291.1084,12999.0
2022-02-03 11:20:00,308.32,308.38,305.67,305.67,31096.0,291.2123,291.269,288.7093,288.7093,31096.0
2022-02-03 11:30:00,305.73,306.94,305.53,306.42,17028.0,288.766,289.9089,288.5771,289.4177,17028.0
2022-02-03 11:40:00,306.42,306.42,305.42,305.8,44793.0,289.4177,289.4177,288.4732,288.8321,44793.0
2022-02-03 11:50:00,305.84,306.31,305.54,305.59,30694.0,288.8699,289.3138,288.5866,288.6338,30694.0
2022-02-03 12:00:00,305.62,305.62,303.26,303.64,38399.0,288.6621,288.6621,286.4331,286.792,38399.0
2022-02-03 12:10:00,303.63,304.38,303.51,304.03,29251.0,286.7825,287.4909,286.6692,287.1603,29251.0
2022-02-03 12:20:00,303.93,304.37,302.18,302.49,27496.0,287.0659,287.4815,285.413,285.7058,27496.0
2022-02-03 12:30:00,302.4,302.57,301.04,302.47,45915.0,285.6208,285.7813,284.3362,285.6869,45915.0
2022-02-03 12:40:00,302.59,303.03,301.35,301.95,22170.0,285.8002,286.2158,284.629,285.1958,22170.0
2022-02-03 12:50:00,301.99,302.82,301.95,302.81,18703.0,285.2335,286.0175,285.1958,286.008,18703.0
2022-02-03 13:00:00,302.66,302.84,302.02,302.21,11086.0,285.8664,286.0364,285.2619,285.4413,11086.0
2022-02-03 13:10:00,302.16,303.55,301.71,303.44,14770.0,285.3941,286.707,284.9691,286.6031,14770.0
2022-02-03 13:20:00,303.43,303.89,302.78,303.09,21905.0,286.5936,287.0281,285.9797,286.2725,21905.0
2022-02-03 13:30:00,303.18,304.69,303.18,303.94,26047.0,286.3575,287.7837,286.3575,287.0753,26047.0
2022-02-03 13:40:00,303.94,304.63,303.78,304.52,13484.0,287.0753,287.727,286.9242,287.6232,13484.0
2022-02-03 13:50:00,304.63,304.79,304.09,304.23,14755.0,287.727,287.8782,287.217,287.3492,14755.0
2022-02-03 14:00:00,304.29,304.32,303.59,304.22,24248.0,287.4059,287.4342,286.7448,287.3398,24248.0
2022-02-03 14:10:00,304.06,305.22,303.9,304.88,22392.0,287.1887,288.2843,287.0376,287.9632,22392.0
2022-02-03 14:20:00,304.73,304.96,304.24,304.45,23505.0,287.8215,288.0387,287.3587,287.557,23505.0
2022-02-03 14:30:00,304.41,304.6,303.05,303.62,18872.0,287.5193,287.6987,286.2347,286.7731,18872.0
2022-02-03 14:40:00,303.47,303.61,302.75,303.34,13216.0,286.6314,286.7636,285.9514,286.5086,13216.0
2022-02-03 14:50:00,303.32,303.68,303.08,303.35,15725.0,286.4897,286.8298,286.2631,286.5181,15725.0
2022-02-03 15:00:00,303.31,303.42,302.17,302.86,15111.0,286.4803,286.5842,285.4035,286.0553,15111.0
2022-02-03 15:10:00,302.97,304.05,302.8,303.92,17334.0,286.1592,287.1792,285.9986,287.0564,17334.0
2022-02-03 15:20:00,303.92,304.41,303.2,303.34,22497.0,287.0564,287.5193,286.3764,286.5086,22497.0
2022-02-03 15:30:00,303.31,303.33,302.28,302.61,48911.0,286.4803,286.4992,285.5074,285.8191,48911.0
2022-02-03 15:40:00,302.57,302.93,302.24,302.48,55877.0,285.7813,286.1214,285.4697,285.6963,55877.0
2022-02-03 15:50:00,302.58,303.51,302.11,303.26,210986.0,285.7908,286.6692,285.3469,286.4331,210986.0
2022-02-04 09:30:00,309.88,309.88,305.02,305.65,96182.0,292.6857,292.6857,288.0954,288.6905,96182.0
2022-02-04 09:40:00,305.75,314.58,305.53,311.37,57488.0,288.7849,297.125,288.5771,294.0931,57488.0
2022-02-04 09:50:00,311.13,313.48,309.64,312.6,46747.0,293.8664,296.086,292.4591,295.2548,46747.0
2022-02-04 10:00:00,312.77,315.92,310.83,310.83,56769.0,295.4154,298.3906,293.583,293.583,56769.0
2022-02-04 10:10:00,310.82,313.0,310.02,311.63,64874.0,293.5736,295.6326,292.818,294.3386,64874.0
2022-02-04 10:20:00,311.38,311.98,309.28,309.6,29001.0,294.1025,294.6692,292.119,292.4213,29001.0
2022-02-04 10:30:00,309.49,310.5,309.35,309.6,84569.0,292.3174,293.2713,292.1851,292.4213,84569.0
2022-02-04 10:40:00,309.87,310.47,309.19,309.65,31593.0,292.6763,293.243,292.034,292.4685,31593.0
2022-02-04 10:50:00,309.73,310.4,309.57,310.3,21144.0,292.5441,293.1769,292.3929,293.0824,21144.0
2022-02-04 11:00:00,310.03,312.44,310.01,311.96,35201.0,292.8274,295.1037,292.8085,294.6503,35201.0
2022-02-04 11:10:00,311.68,312.66,311.0,311.82,22434.0,294.3859,295.3115,293.7436,294.5181,22434.0
2022-02-04 11:20:00,311.75,313.35,311.13,312.61,34488.0,294.452,295.9632,293.8664,295.2643,34488.0
2022-02-04 11:30:00,312.52,313.95,311.66,313.95,19825.0,295.1793,296.5299,294.367,296.5299,19825.0
2022-02-04 11:40:00,314.2,314.76,313.54,314.26,43270.0,296.766,297.295,296.1427,296.8227,43270.0
2022-02-04 11:50:00,314.25,315.32,312.7,312.7,40629.0,296.8133,297.8239,295.3493,295.3493,40629.0
2022-02-04 12:00:00,312.43,314.1,312.42,313.73,28230.0,295.0942,296.6716,295.0848,296.3221,28230.0
2022-02-04 12:10:00,313.75,314.61,313.39,314.3,14182.0,296.341,297.1533,296.001,296.8605,14182.0
2022-02-04 12:20:00,314.26,314.8,313.2,313.2,18734.0,296.8227,297.3327,295.8215,295.8215,18734.0
2022-02-04 12:30:00,313.39,315.29,313.12,315.05,24608.0,296.001,297.7956,295.746,297.5689,24608.0
2022-02-04 12:40:00,315.13,315.48,313.89,314.61,26813.0,297.6444,297.975,296.4732,297.1533,26813.0
2022-02-04 12:50:00,314.57,315.41,314.36,315.15,28364.0,297.1155,297.9089,296.9172,297.6633,28364.0
2022-02-04 13:00:00,315.58,316.96,315.11,315.93,31048.0,298.0695,299.3729,297.6255,298.4,31048.0
2022-02-04 13:10:00,315.87,315.87,315.0,315.07,25828.0,298.3434,298.3434,297.5216,297.5878,25828.0
2022-02-04 13:20:00,315.1,315.31,314.25,314.32,32957.0,297.6161,297.8144,296.8133,296.8794,32957.0
2022-02-04 13:30:00,314.3,315.47,314.14,315.1,24937.0,296.8605,297.9656,296.7094,297.6161,24937.0
2022-02-04 13:40:00,315.07,315.33,314.55,315.22,26278.0,297.5878,297.8333,297.0966,297.7294,26278.0
2022-02-04 13:50:00,315.28,316.05,314.43,314.84,34537.0,297.7861,298.5134,296.9833,297.3705,34537.0
2022-02-04 14:00:00,314.79,315.8,314.51,315.1,27745.0,297.3233,298.2773,297.0588,297.6161,27745.0
2022-02-04 14:10:00,315.2,315.25,313.61,313.67,34208.0,297.7106,297.7578,296.2088,296.2654,34208.0
2022-02-04 14:20:00,313.65,314.32,313.31,313.7,27165.0,296.2466,296.8794,295.9254,296.2938,27165.0
2022-02-04 14:30:00,313.7,314.52,313.26,314.52,22524.0,296.2938,297.0683,295.8782,297.0683,22524.0
2022-02-04 14:40:00,314.71,315.0,313.7,313.92,23961.0,297.2477,297.5216,296.2938,296.5016,23961.0
2022-02-04 14:50:00,313.86,314.82,313.63,314.79,20440.0,296.4449,297.3516,296.2277,297.3233,20440.0
2022-02-04 15:00:00,314.71,316.11,314.71,315.61,35503.0,297.2477,298.5701,297.2477,298.0978,35503.0
2022-02-04 15:10:00,315.47,316.87,315.34,315.45,41846.0,297.9656,299.2879,297.8428,297.9467,41846.0
2022-02-04 15:20:00,315.38,315.7,314.76,314.95,29094.0,297.8806,298.1828,297.295,297.4744,29094.0
2022-02-04 15:30:00,314.98,316.0,314.92,315.24,33524.0,297.5028,298.4662,297.4461,297.7483,33524.0
2022-02-04 15:40:00,315.19,315.19,313.13,313.52,54274.0,297.7011,297.7011,295.7554,296.1238,54274.0
2022-02-04 15:50:00,313.6,314.15,312.74,313.22,210152.0,296.1993,296.7188,295.387,295.8404,210152.0
2022-02-07 09:30:00,315.53,316.91,313.45,315.13,44305.0,298.0222,299.3257,296.0577,297.6444,44305.0
2022-02-07 09:40:00,315.05,317.31,314.7,317.31,15268.0,297.5689,299.7035,297.2383,299.7035,15268.0
2022-02-07 09:50:00,317.57,318.53,316.65,317.85,14985.0,299.949,300.8558,299.0801,300.2135,14985.0
2022-02-07 10:00:00,317.78,318.1,316.57,317.6,20262.0,300.1474,300.4496,299.0045,299.9774,20262.0
2022-02-07 10:10:00,317.6,317.77,315.65,315.86,13643.0,299.9774,300.138,298.1356,298.3339,13643.0
2022-02-07 10:20:00,315.65,317.31,315.59,317.16,15667.0,298.1356,299.7035,298.0789,299.5618,15667.0
2022-02-07 10:30:00,317.26,317.89,316.64,317.55,16100.0,299.6562,300.2513,299.0707,299.9302,16100.0
2022-02-07 10:40:00,317.73,317.98,316.64,317.67,15729.0,300.1002,300.3363,299.0707,300.0435,15729.0
2022-02-07 10:50:00,317.63,317.67,316.96,317.49,7281.0,300.0057,300.0435,299.3729,299.8735,7281.0
2022-02-07 11:00:00,317.33,317.63,316.15,316.15,7746.0,299.7224,300.0057,298.6078,298.6078,7746.0
2022-02-07 11:10:00,316.01,316.54,315.9,316.04,6112.0,298.4756,298.9762,298.3717,298.5039,6112.0
2022-02-07 11:20:00,315.86,316.14,314.71,315.59,8790.0,298.3339,298.5984,297.2477,298.0789,8790.0
2022-02-07 11:30:00,315.47,315.48,314.32,314.5,13863.0,297.9656,297.975,296.8794,297.0494,13863.0
2022-02-07 11:40:00,314.63,314.73,313.01,313.01,9002.0,297.1722,297.2666,295.6421,295.6421,9002.0
2022-02-07 11:50:00,313.12,313.61,312.52,313.23,11560.0,295.746,296.2088,295.1793,295.8499,11560.0
2022-02-07 12:00:00,313.23,313.82,312.75,313.18,5146.0,295.8499,296.4071,295.3965,295.8026,5146.0
2022-02-07 12:10:00,312.96,313.46,312.75,312.98,6637.0,295.5948,296.0671,295.3965,295.6137,6637.0
2022-02-07 12:20:00,312.99,313.45,311.72,311.72,7772.0,295.6232,296.0577,294.4236,294.4236,7772.0
2022-02-07 12:30:00,311.48,312.44,311.42,312.07,6897.0,294.197,295.1037,294.1403,294.7542,6897.0
2022-02-07 12:40:00,312.28,313.81,312.28,313.43,7472.0,294.9526,296.3977,294.9526,296.0388,7472.0
2022-02-07 12:50:00,313.54,313.54,312.36,312.48,9354.0,296.1427,296.1427,295.0281,295.1415,9354.0
2022-02-07 13:00:00,312.57,314.05,312.57,313.93,5685.0,295.2265,296.6244,295.2265,296.511,5685.0
2022-02-07 13:10:00,313.93,314.26,313.86,313.98,7783.0,296.511,296.8227,296.4449,296.5582,7783.0
2022-02-07 13:20:00,313.82,314.71,313.7,314.65,10766.0,296.4071,297.2477,296.2938,297.1911,10766.0
2022-02-07 13:30:00,314.66,314.88,314.5,314.52,8851.0,297.2005,297.4083,297.0494,297.0683,8851.0
2022-02-07 13:40:00,314.49,314.95,314.09,314.09,12332.0,297.0399,297.4744,296.6621,296.6621,12332.0
2022-02-07 13:50:00,314.1,314.52,313.79,314.37,10352.0,296.6716,297.0683,296.3788,296.9266,10352.0
2022-02-07 14:00:00,314.25,314.45,313.99,314.44,7935.0,296.8133,297.0022,296.5677,296.9927,7935.0
2022-02-07 14:10:00,314.35,314.45,313.45,313.77,15446.0,296.9077,297.0022,296.0577,296.3599,15446.0
2022-02-07 14:20:00,313.77,314.54,313.76,314.27,11728.0,296.3599,297.0872,296.3505,296.8322,11728.0
2022-02-07 14:30:00,314.53,315.19,314.36,314.76,11716.0,297.0777,297.7011,296.9172,297.295,11716.0
2022-02-07 14:40:00,314.73,315.55,314.72,315.53,10606.0,297.2666,298.0411,297.2572,298.0222,10606.0
2022-02-07 14:50:00,315.32,315.96,315.14,315.5,16338.0,297.8239,298.4284,297.6539,297.9939,16338.0
2022-02-07 15:00:00,315.37,316.2,315.1,316.02,14668.0,297.8711,298.6551,297.6161,298.4851,14668.0
2022-02-07 15:10:00,316.02,316.79,315.94,316.38,17438.0,298.4851,299.2123,298.4095,298.8251,17438.0
2022-02-07 15:20:00,316.37,316.43,314.97,315.05,23186.0,298.8156,298.8723,297.4933,297.5689,23186.0
2022-02-07 15:30:00,315.15,315.73,314.73,314.88,31033.0,297.6633,298.2111,297.2666,297.4083,31033.0
2022-02-07 15:40:00,314.81,315.1,314.2,314.32,40483.0,297.3422,297.6161,296.766,296.8794,40483.0
2022-02-07 15:50:00,314.4,315.11,313.29,314.38,116873.0,296.9549,297.6255,295.9065,296.9361,116873.0
2022-02-08 09:30:00,311.14,314.47,311.14,312.67,45516.0,293.8758,297.0211,293.8758,295.3209,45516.0
2022-02-08 09:40:00,312.75,313.51,310.75,312.4,27736.0,295.3965,296.1143,293.5075,295.0659,27736.0
2022-02-08 09:50:00,312.52,313.0,311.04,311.26,25239.0,295.1793,295.6326,293.7814,293.9892,25239.0
2022-02-08 10:00:00,311.5,312.18,310.18,312.18,18481.0,294.2159,294.8581,292.9691,294.8581,18481.0
2022-02-08 10:10:00,312.69,312.73,311.57,312.21,16048.0,295.3398,295.3776,294.282,294.8865,16048.0
2022-02-08 10:20:00,312.32,312.8,311.54,311.87,15579.0,294.9904,295.4437,294.2536,294.5653,15579.0
2022-02-08 10:30:00,311.94,312.17,310.11,310.34,21896.0,294.6314,294.8487,292.903,293.1202,21896.0
2022-02-08 10:40:00,310.35,311.72,310.14,311.72,10832.0,293.1297,294.4236,292.9313,294.4236,10832.0
2022-02-08 10:50:00,311.68,312.75,311.36,312.64,21786.0,294.3859,295.3965,294.0836,295.2926,21786.0
2022-02-08 11:00:00,312.45,313.26,312.29,312.69,13572.0,295.1131,295.8782,294.962,295.3398,13572.0
2022-02-08 11:10:00,312.71,313.88,312.53,313.29,10764.0,295.3587,296.4638,295.1887,295.9065,10764.0
2022-02-08 11:20:00,313.2,313.44,312.75,313.4,11581.0,295.8215,296.0482,295.3965,296.0104,11581.0
2022-02-08 11:30:00,313.57,314.19,313.5,313.59,9306.0,296.171,296.7566,296.1049,296.1899,9306.0
2022-02-08 11:40:00,313.59,313.9,313.31,313.43,9265.0,296.1899,296.4827,295.9254,296.0388,9265.0
2022-02-08 11:50:00,313.3,313.67,313.07,313.25,9049.0,295.916,296.2654,295.6987,295.8688,9049.0
2022-02-08 12:00:00,313.47,313.97,313.05,313.08,10809.0,296.0765,296.5488,295.6798,295.7082,10809.0
2022-02-08 12:10:00,313.2,313.85,313.09,313.82,9882.0,295.8215,296.4355,295.7176,296.4071,9882.0
2022-02-08 12:20:00,313.89,314.06,313.6,313.95,12478.0,296.4732,296.6338,296.1993,296.5299,12478.0
2022-02-08 12:30:00,314.04,315.02,314.04,315.02,14149.0,296.6149,297.5405,296.6149,297.5405,14149.0
2022-02-08 12:40:00,315.06,315.5,314.55,314.55,14654.0,297.5783,297.9939,297.0966,297.0966,14654.0
2022-02-08 12:50:00,314.48,315.03,314.39,314.68,12565.0,297.0305,297.55,296.9455,297.2194,12565.0
2022-02-08 13:00:00,314.7,315.35,314.61,314.85,18218.0,297.2383,297.8522,297.1533,297.38,18218.0
2022-02-08 13:10:00,314.69,314.89,313.95,314.54,12950.0,297.2288,297.4178,296.5299,297.0872,12950.0
2022-02-08 13:20:00,314.32,314.95,313.93,314.04,12134.0,296.8794,297.4744,296.511,296.6149,12134.0
2022-02-08 13:30:00,314.24,314.47,313.81,313.81,11584.0,296.8038,297.0211,296.3977,296.3977,11584.0
2022-02-08 13:40:00,313.61,313.8,313.23,313.46,9778.0,296.2088,296.3882,295.8499,296.0671,9778.0
2022-02-08 13:50:00,313.45,313.66,313.2,313.54,10336.0,296.0577,296.256,295.8215,296.1427,10336.0
2022-02-08 14:00:00,313.66,314.1,313.22,313.69,10448.0,296.256,296.6716,295.8404,296.2843,10448.0
2022-02-08 14:10:00,313.67,313.71,313.21,313.37,11130.0,296.2654,296.3032,295.831,295.9821,11130.0
2022-02-08 14:20:00,313.4,313.44,311.87,311.87,11639.0,296.0104,296.0482,294.5653,294.5653,11639.0
2022-02-08 14:30:00,311.71,312.65,311.71,312.12,19553.0,294.4142,295.302,294.4142,294.8015,19553.0
2022-02-08 14:40:00,312.22,312.7,312.03,312.7,14934.0,294.8959,295.3493,294.7164,295.3493,14934.0
2022-02-08 14:50:00,312.58,313.22,312.58,312.88,14749.0,295.2359,295.8404,295.2359,295.5193,14749.0
2022-02-08 15:00:00,312.89,312.95,312.3,312.82,15015.0,295.5287,295.5854,294.9715,295.4626,15015.0
2022-02-08 15:10:00,312.94,314.53,312.93,314.26,17366.0,295.576,297.0777,295.5665,296.8227,17366.0
2022-02-08 15:20:00,314.31,314.53,313.61,313.94,16859.0,296.8699,297.0777,296.2088,296.5205,16859.0
2022-02-08 15:30:00,314.02,314.96,313.85,314.35,19505.0,296.596,297.4839,296.4355,296.9077,19505.0
2022-02-08 15:40:00,314.38,315.17,314.23,315.12,40222.0,296.9361,297.6822,296.7944,297.635,40222.0
2022-02-08 15:50:00,314.97,315.46,314.47,315.12,72492.0,297.4933,297.9561,297.0211,297.635,72492.0
2022-02-09 09:30:00,319.68,324.7,319.1,321.94,103656.0,301.942,306.6834,301.3942,304.0766,103656.0
2022-02-09 09:40:00,322.07,323.42,321.19,321.43,38395.0,304.1994,305.4744,303.3682,303.5949,38395.0
2022-02-09 09:50:00,321.07,321.07,318.82,319.07,13547.0,303.2548,303.2548,301.1297,301.3658,13547.0
2022-02-09 10:00:00,319.0,321.38,319.0,320.72,36455.0,301.2997,303.5476,301.2997,302.9243,36455.0
2022-02-09 10:10:00,320.93,321.39,318.59,318.6,12033.0,303.1226,303.5571,300.9125,300.9219,12033.0
2022-02-09 10:20:00,318.79,320.12,318.69,320.05,16327.0,301.1014,302.3576,301.0069,302.2914,16327.0
2022-02-09 10:30:00,320.02,320.5,319.58,319.75,9648.0,302.2631,302.7165,301.8475,302.0081,9648.0
2022-02-09 10:40:00,319.6,319.97,318.62,319.62,12207.0,301.8664,302.2159,300.9408,301.8853,12207.0
2022-02-09 10:50:00,319.72,319.72,319.0,319.49,8519.0,301.9798,301.9798,301.2997,301.7625,8519.0
2022-02-09 11:00:00,319.6,320.71,319.53,320.27,19698.0,301.8664,302.9148,301.8003,302.4992,19698.0
2022-02-09 11:10:00,320.17,320.3,318.83,319.12,6083.0,302.4048,302.5276,301.1391,301.413,6083.0
2022-02-09 11:20:00,319.0,319.23,318.64,318.66,5974.0,301.2997,301.5169,300.9597,300.9786,5974.0
2022-02-09 11:30:00,318.88,319.87,318.85,319.48,8786.0,301.1864,302.1214,301.158,301.7531,8786.0
2022-02-09 11:40:00,319.33,319.39,318.83,319.0,6894.0,301.6114,301.6681,301.1391,301.2997,6894.0
2022-02-09 11:50:00,318.92,319.25,318.01,318.19,5383.0,301.2241,301.5358,300.3646,300.5346,5383.0
2022-02-09 12:00:00,318.19,318.33,317.74,318.16,4828.0,300.5346,300.6669,300.1096,300.5063,4828.0
2022-02-09 12:10:00,318.05,318.05,317.34,317.48,3026.0,300.4024,300.4024,299.7318,299.864,3026.0
2022-02-09 12:20:00,317.41,317.86,317.41,317.5,8407.0,299.7979,300.223,299.7979,299.8829,8407.0
2022-02-09 12:30:00,317.61,318.39,317.04,317.88,17922.0,299.9868,300.7235,299.4485,300.2418,17922.0
2022-02-09 12:40:00,317.96,318.02,317.1,317.59,12027.0,300.3174,300.3741,299.5051,299.9679,12027.0
2022-02-09 12:50:00,317.62,318.51,317.6,318.49,7897.0,299.9963,300.8369,299.9774,300.818,7897.0
2022-02-09 13:00:00,318.67,318.89,318.38,318.55,4446.0,300.988,301.1958,300.7141,300.8747,4446.0
2022-02-09 13:10:00,318.52,318.75,318.33,318.63,5510.0,300.8463,301.0636,300.6669,300.9502,5510.0
2022-02-09 13:20:00,318.72,318.72,318.0,318.14,6722.0,301.0352,301.0352,300.3552,300.4874,6722.0
2022-02-09 13:30:00,318.22,318.42,318.06,318.21,7958.0,300.563,300.7519,300.4119,300.5535,7958.0
2022-02-09 13:40:00,318.18,318.57,318.18,318.25,5242.0,300.5252,300.8936,300.5252,300.5913,5242.0
2022-02-09 13:50:00,318.36,318.45,318.1,318.29,5438.0,300.6952,300.7802,300.4496,300.6291,5438.0
2022-02-09 14:00:00,318.36,319.17,318.36,319.17,6080.0,300.6952,301.4603,300.6952,301.4603,6080.0
2022-02-09 14:10:00,319.15,319.27,318.89,318.89,11125.0,301.4414,301.5547,301.1958,301.1958,11125.0
2022-02-09 14:20:00,318.9,318.97,318.62,318.73,6809.0,301.2052,301.2714,300.9408,301.0447,6809.0
2022-02-09 14:30:00,318.78,319.25,318.78,319.21,8827.0,301.0919,301.5358,301.0919,301.498,8827.0
2022-02-09 14:40:00,319.21,319.27,318.04,318.11,14342.0,301.498,301.5547,300.393,300.4591,14342.0
2022-02-09 14:50:00,318.04,318.42,317.92,318.0,10096.0,300.393,300.7519,300.2796,300.3552,10096.0
2022-02-09 15:00:00,318.0,318.16,317.81,317.85,10820.0,300.3552,300.5063,300.1757,300.2135,10820.0
2022-02-09 15:10:00,317.93,318.33,317.79,318.32,16698.0,300.2891,300.6669,300.1568,300.6574,16698.0
2022-02-09 15:20:00,318.38,319.33,318.29,319.32,17570.0,300.7141,301.6114,300.6291,301.6019,17570.0
2022-02-09 15:30:00,319.32,320.15,319.27,320.1,24217.0,301.6019,302.3859,301.5547,302.3387,24217.0
2022-02-09 15:40:00,320.03,320.05,319.26,319.88,28504.0,302.2725,302.2914,301.5453,302.1309,28504.0
2022-02-09 15:50:00,319.82,320.2,319.21,320.01,128495.0,302.0742,302.4331,301.498,302.2537,128495.0
2022-02-10 09:30:00,313.57,314.95,310.82,313.23,55313.0,296.171,297.4744,293.5736,295.8499,55313.0
2022-02-10 09:40:00,313.12,313.41,312.49,312.49,9848.0,295.746,296.0199,295.1509,295.1509,9848.0
2022-02-10 09:50:00,312.88,315.05,312.81,315.05,25827.0,295.5193,297.5689,295.4532,297.5689,25827.0
2022-02-10 10:00:00,314.88,317.15,314.81,316.78,18462.0,297.4083,299.5524,297.3422,299.2029,18462.0
2022-02-10 10:10:00,316.82,317.01,315.85,316.22,17243.0,299.2407,299.4201,298.3245,298.674,17243.0
2022-02-10 10:20:00,316.03,317.22,315.69,317.08,7474.0,298.4945,299.6185,298.1734,299.4862,7474.0
2022-02-10 10:30:00,317.0,318.78,316.94,318.67,14839.0,299.4107,301.0919,299.354,300.988,14839.0
2022-02-10 10:40:00,318.33,319.32,318.08,318.48,9830.0,300.6669,301.6019,300.4307,300.8086,9830.0
2022-02-10 10:50:00,318.57,318.57,317.72,318.4,18071.0,300.8936,300.8936,300.0907,300.733,18071.0
2022-02-10 11:00:00,318.43,318.59,317.14,317.21,31525.0,300.7613,300.9125,299.5429,299.609,31525.0
2022-02-10 11:10:00,317.24,317.24,316.44,316.88,9249.0,299.6374,299.6374,298.8817,299.2973,9249.0
2022-02-10 11:20:00,316.69,317.03,316.03,316.83,9813.0,299.1179,299.439,298.4945,299.2501,9813.0
2022-02-10 11:30:00,316.71,317.1,315.94,316.41,8889.0,299.1368,299.5051,298.4095,298.8534,8889.0
2022-02-10 11:40:00,316.59,318.17,316.35,318.13,23964.0,299.0234,300.5158,298.7967,300.478,23964.0
2022-02-10 11:50:00,317.96,318.4,317.79,318.25,7772.0,300.3174,300.733,300.1568,300.5913,7772.0
2022-02-10 12:00:00,318.33,318.33,317.13,317.16,5390.0,300.6669,300.6669,299.5335,299.5618,5390.0
2022-02-10 12:10:00,317.33,317.71,316.82,317.7,15107.0,299.7224,300.0813,299.2407,300.0718,15107.0
2022-02-10 12:20:00,317.56,318.42,317.55,318.28,13974.0,299.9396,300.7519,299.9302,300.6197,13974.0
2022-02-10 12:30:00,318.24,319.2,317.56,318.31,47332.0,300.5819,301.4886,299.9396,300.648,47332.0
2022-02-10 12:40:00,318.35,318.44,315.56,316.12,13266.0,300.6858,300.7708,298.0506,298.5795,13266.0
2022-02-10 12:50:00,316.1,316.36,315.39,315.97,5955.0,298.5606,298.8062,297.89,298.4378,5955.0
2022-02-10 13:00:00,316.0,317.35,315.97,317.17,12050.0,298.4662,299.7413,298.4378,299.5712,12050.0
2022-02-10 13:10:00,317.26,317.71,316.16,316.56,19760.0,299.6562,300.0813,298.6173,298.9951,19760.0
2022-02-10 13:20:00,316.74,316.98,316.48,316.77,21537.0,299.1651,299.3918,298.9195,299.1934,21537.0
2022-02-10 13:30:00,316.52,316.9,316.09,316.57,38574.0,298.9573,299.3162,298.5512,299.0045,38574.0
2022-02-10 13:40:00,316.76,317.26,316.47,316.67,8035.0,299.184,299.6562,298.9101,299.099,8035.0
2022-02-10 13:50:00,316.66,317.0,316.44,317.0,7987.0,299.0895,299.4107,298.8817,299.4107,7987.0
2022-02-10 14:00:00,317.21,317.4,316.38,316.68,16650.0,299.609,299.7885,298.8251,299.1084,16650.0
2022-02-10 14:10:00,316.77,316.77,315.77,315.77,19431.0,299.1934,299.1934,298.2489,298.2489,19431.0
2022-02-10 14:20:00,315.97,316.98,315.4,316.82,8678.0,298.4378,299.3918,297.8995,299.2407,8678.0
2022-02-10 14:30:00,316.8,317.34,316.5,316.82,11062.0,299.2218,299.7318,298.9384,299.2407,11062.0
2022-02-10 14:40:00,317.03,318.04,316.71,316.71,22288.0,299.439,300.393,299.1368,299.1368,22288.0
2022-02-10 14:50:00,317.0,317.43,316.46,316.78,17792.0,299.4107,299.8168,298.9006,299.2029,17792.0
2022-02-10 15:00:00,317.01,317.75,316.4,317.65,15877.0,299.4201,300.1191,298.844,300.0246,15877.0
2022-02-10 15:10:00,317.65,318.21,317.16,317.16,9888.0,300.0246,300.5535,299.5618,299.5618,9888.0
2022-02-10 15:20:00,317.38,317.55,316.9,316.92,13706.0,299.7696,299.9302,299.3162,299.3351,13706.0
2022-02-10 15:30:00,316.74,316.75,315.01,315.35,23657.0,299.1651,299.1745,297.5311,297.8522,23657.0
2022-02-10 15:40:00,315.35,315.6,313.93,314.25,36184.0,297.8522,298.0884,296.511,296.8133,36184.0
2022-02-10 15:50:00,314.24,316.18,313.77,315.36,76527.0,296.8038,298.6362,296.3599,297.8617,76527.0
2022-02-11 09:30:00,313.05,315.5,311.07,311.61,57533.0,295.6798,297.9939,293.8097,294.3197,57533.0
2022-02-11 09:40:00,311.5,313.63,310.72,312.38,42473.0,294.2159,296.2277,293.4791,295.047,42473.0
2022-02-11 09:50:00,312.38,312.38,309.02,309.96,74944.0,295.047,295.047,291.8735,292.7613,74944.0
2022-02-11 10:00:00,310.23,312.37,309.82,312.05,15424.0,293.0163,295.0376,292.6291,294.7353,15424.0
2022-02-11 10:10:00,312.34,312.34,310.48,311.84,13894.0,295.0092,295.0092,293.2524,294.537,13894.0
2022-02-11 10:20:00,311.92,312.25,310.88,311.23,21722.0,294.6125,294.9242,293.6303,293.9608,21722.0
2022-02-11 10:30:00,311.85,312.16,310.62,311.67,7230.0,294.5464,294.8392,293.3847,294.3764,7230.0
2022-02-11 10:40:00,311.34,311.55,310.95,310.97,16266.0,294.0647,294.2631,293.6964,293.7153,16266.0
2022-02-11 10:50:00,310.97,311.68,310.14,310.43,99198.0,293.7153,294.3859,292.9313,293.2052,99198.0
2022-02-11 11:00:00,310.2,311.34,309.72,309.85,12908.0,292.988,294.0647,292.5346,292.6574,12908.0
2022-02-11 11:10:00,309.74,310.13,309.02,309.31,10582.0,292.5535,292.9219,291.8735,292.1474,10582.0
2022-02-11 11:20:00,309.36,309.95,309.21,309.3,18359.0,292.1946,292.7519,292.0529,292.1379,18359.0
2022-02-11 11:30:00,309.42,309.84,308.89,309.17,7386.0,292.2513,292.648,291.7507,292.0151,7386.0
2022-02-11 11:40:00,309.31,309.83,308.88,309.53,10020.0,292.1474,292.6385,291.7412,292.3552,10020.0
2022-02-11 11:50:00,309.52,309.74,309.19,309.37,20369.0,292.3457,292.5535,292.034,292.204,20369.0
2022-02-11 12:00:00,309.35,310.18,309.03,309.9,6475.0,292.1851,292.9691,291.8829,292.7046,6475.0
2022-02-11 12:10:00,310.0,310.2,309.35,309.39,6811.0,292.7991,292.988,292.1851,292.2229,6811.0
2022-02-11 12:20:00,309.39,309.64,309.01,309.39,9107.0,292.2229,292.4591,291.864,292.2229,9107.0
2022-02-11 12:30:00,309.31,309.82,309.11,309.53,11370.0,292.1474,292.6291,291.9585,292.3552,11370.0
2022-02-11 12:40:00,309.52,309.57,308.57,309.1,5772.0,292.3457,292.3929,291.4484,291.949,5772.0
2022-02-11 12:50:00,308.86,309.16,308.5,308.93,13538.0,291.7223,292.0057,291.3823,291.7885,13538.0
2022-02-11 13:00:00,308.86,309.5,308.78,309.49,19560.0,291.7223,292.3268,291.6468,292.3174,19560.0
2022-02-11 13:10:00,309.5,309.52,308.86,309.23,16821.0,292.3268,292.3457,291.7223,292.0718,16821.0
2022-02-11 13:20:00,309.21,309.21,307.78,308.0,15226.0,292.0529,292.0529,290.7023,290.9101,15226.0
2022-02-11 13:30:00,307.82,307.87,305.0,305.01,27388.0,290.74,290.7873,288.0765,288.086,27388.0
2022-02-11 13:40:00,304.66,305.36,303.17,303.72,48920.0,287.7554,288.4165,286.3481,286.8675,48920.0
2022-02-11 13:50:00,303.76,303.76,301.42,302.03,57495.0,286.9053,286.9053,284.6952,285.2713,57495.0
2022-02-11 14:00:00,301.85,302.96,301.28,302.39,18316.0,285.1013,286.1497,284.5629,285.6113,18316.0
2022-02-11 14:10:00,302.44,304.13,301.88,303.48,28416.0,285.6586,287.2548,285.1296,286.6409,28416.0
2022-02-11 14:20:00,303.3,304.24,301.68,301.94,31665.0,286.4708,287.3587,284.9407,285.1863,31665.0
2022-02-11 14:30:00,301.72,302.99,301.26,302.1,23808.0,284.9785,286.178,284.544,285.3374,23808.0
2022-02-11 14:40:00,302.3,302.5,301.26,301.62,39723.0,285.5263,285.7152,284.544,284.8841,39723.0
2022-02-11 14:50:00,301.46,301.72,300.59,301.53,24361.0,284.7329,284.9785,283.9112,284.7991,24361.0
2022-02-11 15:00:00,301.61,301.9,300.84,301.02,48267.0,284.8746,285.1485,284.1473,284.3174,48267.0
2022-02-11 15:10:00,301.15,302.74,300.57,301.5,41268.0,284.4401,285.9419,283.8923,284.7707,41268.0
2022-02-11 15:20:00,301.5,301.9,301.0,301.28,28005.0,284.7707,285.1485,284.2985,284.5629,28005.0
2022-02-11 15:30:00,301.24,302.18,300.43,301.23,34182.0,284.5251,285.413,283.7601,284.5157,34182.0
2022-02-11 15:40:00,301.45,301.48,300.1,301.43,44424.0,284.7235,284.7518,283.4484,284.7046,44424.0
2022-02-11 15:50:00,301.65,302.58,300.69,300.96,114039.0,284.9124,285.7908,284.0057,284.2607,114039.0
2022-02-14 09:30:00,300.77,302.95,300.03,301.89,26034.0,284.0812,286.1403,283.3823,285.1391,26034.0
2022-02-14 09:40:00,301.93,302.85,300.05,300.97,14566.0,285.1769,286.0458,283.4012,284.2701,14566.0
2022-02-14 09:50:00,301.37,302.44,300.9,301.58,19857.0,284.6479,285.6586,284.204,284.8463,19857.0
2022-02-14 10:00:00,302.13,302.13,299.65,301.21,34371.0,285.3658,285.3658,283.0234,284.4968,34371.0
2022-02-14 10:10:00,301.32,303.6,301.32,302.15,48259.0,284.6007,286.7542,284.6007,285.3847,48259.0
2022-02-14 10:20:00,302.14,302.49,300.23,301.0,27889.0,285.3752,285.7058,283.5712,284.2985,27889.0
2022-02-14 10:30:00,301.01,301.24,300.0,300.34,11757.0,284.3079,284.5251,283.354,283.6751,11757.0
2022-02-14 10:40:00,300.38,301.42,299.98,301.42,9558.0,283.7129,284.6952,283.3351,284.6952,9558.0
2022-02-14 10:50:00,301.63,302.1,300.26,300.54,16114.0,284.8935,285.3374,283.5995,283.864,16114.0
2022-02-14 11:00:00,300.77,300.96,300.16,300.77,15298.0,284.0812,284.2607,283.5051,284.0812,15298.0
2022-02-14 11:10:00,300.76,301.83,300.0,301.83,10194.0,284.0718,285.0824,283.354,285.0824,10194.0
2022-02-14 11:20:00,301.63,302.25,301.39,302.17,7654.0,284.8935,285.4791,284.6668,285.4035,7654.0
2022-02-14 11:30:00,302.22,302.78,301.85,302.0,8742.0,285.4508,285.9797,285.1013,285.243,8742.0
2022-02-14 11:40:00,302.22,302.78,302.12,302.75,5623.0,285.4508,285.9797,285.3563,285.9514,5623.0
2022-02-14 11:50:00,302.59,302.7,301.74,302.38,6631.0,285.8002,285.9041,284.9974,285.6019,6631.0
2022-02-14 12:00:00,302.71,303.0,301.37,302.33,13060.0,285.9136,286.1875,284.6479,285.5547,13060.0
2022-02-14 12:10:00,302.35,303.36,302.33,303.32,10592.0,285.5736,286.5275,285.5547,286.4897,10592.0
2022-02-14 12:20:00,303.33,303.94,303.09,303.94,15534.0,286.4992,287.0753,286.2725,287.0753,15534.0
2022-02-14 12:30:00,303.86,304.18,303.54,303.86,6635.0,286.9998,287.302,286.6975,286.9998,6635.0
2022-02-14 12:40:00,303.94,304.47,303.75,304.47,3386.0,287.0753,287.5759,286.8959,287.5759,3386.0
2022-02-14 12:50:00,304.43,304.82,304.2,304.5,9560.0,287.5381,287.9065,287.3209,287.6043,9560.0
2022-02-14 13:00:00,304.45,305.14,304.24,305.0,6873.0,287.557,288.2087,287.3587,288.0765,6873.0
2022-02-14 13:10:00,305.0,305.08,304.62,304.84,6015.0,288.0765,288.1521,287.7176,287.9254,6015.0
2022-02-14 13:20:00,304.99,304.99,304.01,304.2,7729.0,288.0671,288.0671,287.1414,287.3209,7729.0
2022-02-14 13:30:00,304.18,304.21,303.49,304.14,9385.0,287.302,287.3304,286.6503,287.2642,9385.0
2022-02-14 13:40:00,304.24,304.24,303.51,303.6,7284.0,287.3587,287.3587,286.6692,286.7542,7284.0
2022-02-14 13:50:00,303.74,303.84,302.09,302.36,17849.0,286.8864,286.9809,285.328,285.583,17849.0
2022-02-14 14:00:00,302.11,302.45,300.3,300.7,31918.0,285.3469,285.668,283.6373,284.0151,31918.0
2022-02-14 14:10:00,301.29,302.37,301.1,302.17,12400.0,284.5724,285.5924,284.3929,285.4035,12400.0
2022-02-14 14:20:00,302.18,304.2,301.92,303.52,12412.0,285.413,287.3209,285.1674,286.6786,12412.0
2022-02-14 14:30:00,303.53,303.97,302.83,303.69,12227.0,286.6881,287.1037,286.0269,286.8392,12227.0
2022-02-14 14:40:00,303.72,304.29,302.99,303.33,8979.0,286.8675,287.4059,286.178,286.4992,8979.0
2022-02-14 14:50:00,303.35,304.47,303.34,303.86,8036.0,286.5181,287.5759,286.5086,286.9998,8036.0
2022-02-14 15:00:00,304.0,304.05,302.54,303.77,8249.0,287.132,287.1792,285.753,286.9148,8249.0
2022-02-14 15:10:00,303.93,304.06,303.26,303.33,17950.0,287.0659,287.1887,286.4331,286.4992,17950.0
2022-02-14 15:20:00,303.31,304.37,303.11,303.81,11908.0,286.4803,287.4815,286.2914,286.9525,11908.0
2022-02-14 15:30:00,303.61,304.87,303.61,304.31,18774.0,286.7636,287.9537,286.7636,287.4248,18774.0
2022-02-14 15:40:00,304.46,304.68,303.3,304.05,22880.0,287.5665,287.7743,286.4708,287.1792,22880.0
2022-02-14 15:50:00,304.39,304.39,303.29,303.85,84768.0,287.5004,287.5004,286.4614,286.9903,84768.0
2022-02-15 09:30:00,309.73,311.3,308.01,310.74,37155.0,292.5441,294.0269,290.9195,293.498,37155.0
2022-02-15 09:40:00,310.73,311.39,309.0,309.38,21378.0,293.4886,294.112,291.8546,292.2135,21378.0
2022-02-15 09:50:00,309.26,311.49,308.91,310.77,17751.0,292.1001,294.2064,291.7696,293.5264,17751.0
2022-02-15 10:00:00,310.75,311.59,309.0,309.48,14526.0,293.5075,294.3009,291.8546,292.3079,14526.0
2022-02-15 10:10:00,309.46,310.0,308.61,309.44,11695.0,292.289,292.7991,291.4862,292.2702,11695.0
2022-02-15 10:20:00,309.25,310.67,309.21,310.52,10172.0,292.0907,293.4319,292.0529,293.2902,10172.0
2022-02-15 10:30:00,310.16,310.32,309.38,310.01,10499.0,292.9502,293.1013,292.2135,292.8085,10499.0
2022-02-15 10:40:00,310.07,311.25,310.04,311.16,7586.0,292.8652,293.9797,292.8369,293.8947,7586.0
2022-02-15 10:50:00,311.19,311.34,310.28,310.28,7073.0,293.9231,294.0647,293.0635,293.0635,7073.0
2022-02-15 11:00:00,310.33,310.48,309.82,310.15,6239.0,293.1108,293.2524,292.6291,292.9408,6239.0
2022-02-15 11:10:00,310.07,310.11,309.4,309.41,4977.0,292.8652,292.903,292.2324,292.2418,4977.0
2022-02-15 11:20:00,309.44,309.89,309.11,309.38,6153.0,292.2702,292.6952,291.9585,292.2135,6153.0
2022-02-15 11:30:00,309.44,310.32,309.44,309.99,12787.0,292.2702,293.1013,292.2702,292.7896,12787.0
2022-02-15 11:40:00,310.14,310.35,309.8,310.12,10244.0,292.9313,293.1297,292.6102,292.9124,10244.0
2022-02-15 11:50:00,310.14,311.24,309.72,310.87,8576.0,292.9313,293.9703,292.5346,293.6208,8576.0
2022-02-15 12:00:00,311.05,311.34,310.32,310.41,8802.0,293.7908,294.0647,293.1013,293.1863,8802.0
2022-02-15 12:10:00,310.53,310.83,310.18,310.41,20533.0,293.2997,293.583,292.9691,293.1863,20533.0
2022-02-15 12:20:00,310.41,310.44,309.3,309.5,7043.0,293.1863,293.2147,292.1379,292.3268,7043.0
2022-02-15 12:30:00,309.5,309.5,308.38,308.55,5246.0,292.3268,292.3268,291.269,291.4295,5246.0
2022-02-15 12:40:00,308.49,308.49,307.1,307.11,10544.0,291.3729,291.3729,290.06,290.0694,10544.0
2022-02-15 12:50:00,307.17,307.99,307.17,307.9,5129.0,290.1261,290.9006,290.1261,290.8156,5129.0
2022-02-15 13:00:00,307.95,308.73,307.93,308.73,5196.0,290.8628,291.5996,290.8439,291.5996,5196.0
2022-02-15 13:10:00,308.75,308.86,308.33,308.37,3129.0,291.6184,291.7223,291.2217,291.2595,3129.0
2022-02-15 13:20:00,308.57,309.09,308.52,309.05,4025.0,291.4484,291.9396,291.4012,291.9018,4025.0
2022-02-15 13:30:00,309.14,309.14,308.76,308.95,4262.0,291.9868,291.9868,291.6279,291.8073,4262.0
2022-02-15 13:40:00,308.96,309.49,308.92,309.49,6446.0,291.8168,292.3174,291.779,292.3174,6446.0
2022-02-15 13:50:00,309.49,309.6,309.34,309.34,4887.0,292.3174,292.4213,292.1757,292.1757,4887.0
2022-02-15 14:00:00,309.22,309.22,308.51,308.8,6384.0,292.0624,292.0624,291.3918,291.6657,6384.0
2022-02-15 14:10:00,308.77,308.92,308.24,308.61,4463.0,291.6373,291.779,291.1367,291.4862,4463.0
2022-02-15 14:20:00,308.76,308.76,308.24,308.45,4033.0,291.6279,291.6279,291.1367,291.3351,4033.0
2022-02-15 14:30:00,308.43,308.53,307.87,308.22,4390.0,291.3162,291.4106,290.7873,291.1178,4390.0
2022-02-15 14:40:00,308.19,308.19,307.5,307.94,4824.0,291.0895,291.0895,290.4378,290.8534,4824.0
2022-02-15 14:50:00,307.91,308.12,307.68,307.94,7694.0,290.8251,291.0234,290.6078,290.8534,7694.0
2022-02-15 15:00:00,308.07,308.66,308.07,308.36,5274.0,290.9762,291.5334,290.9762,291.2501,5274.0
2022-02-15 15:10:00,308.41,308.5,307.97,308.17,4487.0,291.2973,291.3823,290.8817,291.0706,4487.0
2022-02-15 15:20:00,308.23,308.23,307.46,307.57,7740.0,291.1273,291.1273,290.4,290.5039,7740.0
2022-02-15 15:30:00,307.52,307.57,306.29,306.29,16515.0,290.4567,290.5039,289.2949,289.2949,16515.0
2022-02-15 15:40:00,306.33,307.52,306.12,307.05,19938.0,289.3327,290.4567,289.1344,290.0128,19938.0
2022-02-15 15:50:00,307.46,308.22,307.23,307.54,66414.0,290.4,291.1178,290.1828,290.4756,66414.0
2022-02-16 09:30:00,306.0,307.37,305.54,305.54,18963.0,289.021,290.315,288.5866,288.5866,18963.0
2022-02-16 09:40:00,304.68,304.87,303.49,303.72,5523.0,287.7743,287.9537,286.6503,286.8675,5523.0
2022-02-16 09:50:00,303.47,304.44,302.93,303.84,8765.0,286.6314,287.5476,286.1214,286.9809,8765.0
2022-02-16 10:00:00,303.6,304.54,303.39,304.05,16006.0,286.7542,287.642,286.5559,287.1792,16006.0
2022-02-16 10:10:00,304.15,304.36,303.41,303.56,6339.0,287.2737,287.472,286.5747,286.7164,6339.0
2022-02-16 10:20:00,303.76,305.08,303.66,305.08,2479.0,286.9053,288.1521,286.8109,288.1521,2479.0
2022-02-16 10:30:00,305.12,305.38,304.58,304.88,10578.0,288.1899,288.4354,287.6798,287.9632,10578.0
2022-02-16 10:40:00,304.65,305.74,304.64,305.39,7453.0,287.7459,288.7755,287.7365,288.4449,7453.0
2022-02-16 10:50:00,305.53,305.68,305.03,305.3,4700.0,288.5771,288.7188,288.1049,288.3599,4700.0
2022-02-16 11:00:00,305.49,305.66,304.9,305.51,5802.0,288.5393,288.6999,287.9821,288.5582,5802.0
2022-02-16 11:10:00,305.61,305.88,305.32,305.32,3644.0,288.6527,288.9077,288.3788,288.3788,3644.0
2022-02-16 11:20:00,305.32,306.14,305.32,305.77,6672.0,288.3788,289.1533,288.3788,288.8038,6672.0
2022-02-16 11:30:00,305.71,305.98,305.51,305.6,3497.0,288.7471,289.0021,288.5582,288.6432,3497.0
2022-02-16 11:40:00,305.56,305.58,305.21,305.28,2043.0,288.6054,288.6243,288.2749,288.341,2043.0
2022-02-16 11:50:00,305.49,306.03,305.49,305.87,6741.0,288.5393,289.0494,288.5393,288.8982,6741.0
2022-02-16 12:00:00,305.86,306.32,305.52,305.58,8157.0,288.8888,289.3233,288.5677,288.6243,8157.0
2022-02-16 12:10:00,305.6,305.8,305.39,305.65,3472.0,288.6432,288.8321,288.4449,288.6905,3472.0
2022-02-16 12:20:00,305.52,305.58,305.43,305.55,1515.0,288.5677,288.6243,288.4827,288.596,1515.0
2022-02-16 12:30:00,305.53,305.53,303.95,304.74,4016.0,288.5771,288.5771,287.0848,287.8309,4016.0
2022-02-16 12:40:00,304.77,305.14,304.61,305.09,1801.0,287.8593,288.2087,287.7082,288.1615,1801.0
2022-02-16 12:50:00,305.08,305.51,304.87,305.48,22325.0,288.1521,288.5582,287.9537,288.5299,22325.0
2022-02-16 13:00:00,305.55,306.36,305.3,306.22,8191.0,288.596,289.3611,288.3599,289.2288,8191.0
2022-02-16 13:10:00,306.21,306.59,305.82,306.59,9362.0,289.2194,289.5783,288.851,289.5783,9362.0
2022-02-16 13:20:00,306.61,306.63,306.21,306.25,2405.0,289.5972,289.6161,289.2194,289.2572,2405.0
2022-02-16 13:30:00,306.39,306.39,305.95,306.0,1236.0,289.3894,289.3894,288.9738,289.021,1236.0
2022-02-16 13:40:00,305.83,306.33,305.67,306.04,2910.0,288.8605,289.3327,288.7093,289.0588,2910.0
2022-02-16 13:50:00,306.29,306.29,305.65,306.19,6153.0,289.2949,289.2949,288.6905,289.2005,6153.0
2022-02-16 14:00:00,306.29,306.93,305.29,306.43,12646.0,289.2949,289.8994,288.3504,289.4272,12646.0
2022-02-16 14:10:00,306.51,307.04,306.06,307.04,4350.0,289.5027,290.0033,289.0777,290.0033,4350.0
2022-02-16 14:20:00,306.67,308.31,306.67,308.26,6298.0,289.6539,291.2029,289.6539,291.1556,6298.0
2022-02-16 14:30:00,308.31,308.9,307.79,308.17,9923.0,291.2029,291.7601,290.7117,291.0706,9923.0
2022-02-16 14:40:00,308.21,308.21,307.0,307.18,20348.0,291.1084,291.1084,289.9655,290.1356,20348.0
2022-02-16 14:50:00,307.2,308.42,307.12,308.42,9798.0,290.1544,291.3068,290.0789,291.3068,9798.0
2022-02-16 15:00:00,308.45,309.33,308.38,308.79,8625.0,291.3351,292.1663,291.269,291.6562,8625.0
2022-02-16 15:10:00,308.6,308.94,308.49,308.85,9627.0,291.4768,291.7979,291.3729,291.7129,9627.0
2022-02-16 15:20:00,308.97,309.38,308.63,309.38,13733.0,291.8262,292.2135,291.5051,292.2135,13733.0
2022-02-16 15:30:00,309.32,309.78,308.86,309.68,14458.0,292.1568,292.5913,291.7223,292.4968,14458.0
2022-02-16 15:40:00,309.67,309.73,309.24,309.73,20038.0,292.4874,292.5441,292.0813,292.5441,20038.0
2022-02-16 15:50:00,309.87,310.12,308.41,308.71,90504.0,292.6763,292.9124,291.2973,291.5807,90504.0
2022-02-17 09:30:00,307.1,309.78,306.77,309.71,37371.0,290.06,292.5913,289.7483,292.5252,37371.0
2022-02-17 09:40:00,309.75,309.99,305.8,306.6,15025.0,292.563,292.7896,288.8321,289.5877,15025.0
2022-02-17 09:50:00,306.38,306.58,305.66,306.04,10679.0,289.3799,289.5688,288.6999,289.0588,10679.0
2022-02-17 10:00:00,305.97,308.07,305.49,307.63,17060.0,288.9927,290.9762,288.5393,290.5606,17060.0
2022-02-17 10:10:00,307.41,308.29,307.21,307.62,9524.0,290.3528,291.184,290.1639,290.5511,9524.0
2022-02-17 10:20:00,307.56,307.57,306.49,306.97,8924.0,290.4945,290.5039,289.4838,289.9372,8924.0
2022-02-17 10:30:00,306.87,307.3,306.53,307.3,7310.0,289.8428,290.2489,289.5216,290.2489,7310.0
2022-02-17 10:40:00,307.15,307.45,306.7,306.74,17790.0,290.1072,290.3906,289.6822,289.72,17790.0
2022-02-17 10:50:00,306.6,307.38,306.38,306.85,9859.0,289.5877,290.3245,289.3799,289.8239,9859.0
2022-02-17 11:00:00,306.78,307.99,306.7,307.4,12776.0,289.7578,290.9006,289.6822,290.3433,12776.0
2022-02-17 11:10:00,307.53,308.09,307.31,307.83,6198.0,290.4661,290.9951,290.2583,290.7495,6198.0
2022-02-17 11:20:00,307.93,307.96,307.23,307.26,7263.0,290.8439,290.8723,290.1828,290.2111,7263.0
2022-02-17 11:30:00,307.23,307.38,306.89,307.03,5217.0,290.1828,290.3245,289.8616,289.9939,5217.0
2022-02-17 11:40:00,307.13,307.41,306.58,307.33,12066.0,290.0883,290.3528,289.5688,290.2772,12066.0
2022-02-17 11:50:00,307.2,307.2,306.32,306.49,3257.0,290.1544,290.1544,289.3233,289.4838,3257.0
2022-02-17 12:00:00,306.54,307.02,306.41,306.41,4184.0,289.5311,289.9844,289.4083,289.4083,4184.0
2022-02-17 12:10:00,306.39,306.45,305.61,305.65,6879.0,289.3894,289.4461,288.6527,288.6905,6879.0
2022-02-17 12:20:00,305.72,306.35,305.72,306.18,9050.0,288.7566,289.3516,288.7566,289.191,9050.0
2022-02-17 12:30:00,305.96,306.26,305.96,306.02,6059.0,288.9832,289.2666,288.9832,289.0399,6059.0
2022-02-17 12:40:00,306.04,306.13,305.38,305.57,6595.0,289.0588,289.1438,288.4354,288.6149,6595.0
2022-02-17 12:50:00,305.38,305.89,305.38,305.7,4128.0,288.4354,288.9171,288.4354,288.7377,4128.0
2022-02-17 13:00:00,305.71,306.12,305.71,305.91,5473.0,288.7471,289.1344,288.7471,288.936,5473.0
2022-02-17 13:10:00,305.92,306.26,305.61,306.06,8179.0,288.9455,289.2666,288.6527,289.0777,8179.0
2022-02-17 13:20:00,306.2,306.26,305.64,305.91,6828.0,289.2099,289.2666,288.681,288.936,6828.0
2022-02-17 13:30:00,305.9,306.12,305.66,305.66,5217.0,288.9266,289.1344,288.6999,288.6999,5217.0
2022-02-17 13:40:00,305.57,305.99,305.43,305.8,10583.0,288.6149,289.0116,288.4827,288.8321,10583.0
2022-02-17 13:50:00,305.87,306.2,305.8,305.97,11790.0,288.8982,289.2099,288.8321,288.9927,11790.0
2022-02-17 14:00:00,305.74,305.83,305.32,305.54,5986.0,288.7755,288.8605,288.3788,288.5866,5986.0
2022-02-17 14:10:00,305.41,305.78,305.31,305.31,7648.0,288.4638,288.8132,288.3693,288.3693,7648.0
2022-02-17 14:20:00,305.27,305.27,304.63,304.77,5180.0,288.3315,288.3315,287.727,287.8593,5180.0
2022-02-17 14:30:00,304.71,304.72,303.96,304.16,8558.0,287.8026,287.8121,287.0942,287.2831,8558.0
2022-02-17 14:40:00,304.05,304.45,303.93,304.29,16987.0,287.1792,287.557,287.0659,287.4059,16987.0
2022-02-17 14:50:00,304.24,304.62,304.03,304.34,5598.0,287.3587,287.7176,287.1603,287.4531,5598.0
2022-02-17 15:00:00,304.29,304.67,304.06,304.12,11800.0,287.4059,287.7648,287.1887,287.2453,11800.0
2022-02-17 15:10:00,304.08,304.21,303.38,304.08,11278.0,287.2076,287.3304,286.5464,287.2076,11278.0
2022-02-17 15:20:00,304.09,304.51,304.08,304.19,9886.0,287.217,287.6137,287.2076,287.3115,9886.0
2022-02-17 15:30:00,304.28,304.88,303.67,304.85,12392.0,287.3965,287.9632,286.8203,287.9348,12392.0
2022-02-17 15:40:00,304.83,305.05,304.47,304.47,18892.0,287.9159,288.1237,287.5759,287.5759,18892.0
2022-02-17 15:50:00,304.39,304.63,303.56,304.29,69446.0,287.5004,287.727,286.7164,287.4059,69446.0
2022-02-18 09:30:00,305.12,307.12,304.51,305.39,34088.0,288.1899,290.0789,287.6137,288.4449,34088.0
2022-02-18 09:40:00,305.4,305.62,304.54,305.36,6983.0,288.4543,288.6621,287.642,288.4165,6983.0
2022-02-18 09:50:00,305.49,306.03,304.87,305.34,8903.0,288.5393,289.0494,287.9537,288.3977,8903.0
2022-02-18 10:00:00,305.15,305.36,304.11,304.14,9065.0,288.2182,288.4165,287.2359,287.2642,9065.0
2022-02-18 10:10:00,304.21,304.5,303.21,303.76,6018.0,287.3304,287.6043,286.3858,286.9053,6018.0
2022-02-18 10:20:00,303.75,303.92,302.51,302.74,14550.0,286.8959,287.0564,285.7247,285.9419,14550.0
2022-02-18 10:30:00,302.57,303.09,301.75,303.08,21395.0,285.7813,286.2725,285.0068,286.2631,21395.0
2022-02-18 10:40:00,302.99,303.47,302.12,302.36,13891.0,286.178,286.6314,285.3563,285.583,13891.0
2022-02-18 10:50:00,302.36,303.3,302.35,303.17,4763.0,285.583,286.4708,285.5736,286.3481,4763.0
2022-02-18 11:00:00,303.04,303.1,301.28,301.37,14851.0,286.2253,286.2819,284.5629,284.6479,14851.0
2022-02-18 11:10:00,301.17,302.33,300.85,302.33,9537.0,284.459,285.5547,284.1568,285.5547,9537.0
2022-02-18 11:20:00,302.42,303.07,302.42,302.62,4478.0,285.6397,286.2536,285.6397,285.8286,4478.0
2022-02-18 11:30:00,302.47,303.57,302.47,303.29,5631.0,285.6869,286.7259,285.6869,286.4614,5631.0
2022-02-18 11:40:00,303.18,303.7,302.87,303.07,4780.0,286.3575,286.8486,286.0647,286.2536,4780.0
2022-02-18 11:50:00,302.92,302.94,302.06,302.06,5611.0,286.1119,286.1308,285.2996,285.2996,5611.0
2022-02-18 12:00:00,302.19,303.06,301.86,303.06,2667.0,285.4224,286.2442,285.1107,286.2442,2667.0
2022-02-18 12:10:00,303.19,303.76,303.1,303.48,6533.0,286.3669,286.9053,286.2819,286.6409,6533.0
2022-02-18 12:20:00,303.3,303.44,302.63,303.24,5764.0,286.4708,286.6031,285.838,286.4142,5764.0
2022-02-18 12:30:00,302.98,303.21,301.79,301.8,9281.0,286.1686,286.3858,285.0446,285.0541,9281.0
2022-02-18 12:40:00,301.89,302.27,301.66,301.76,9910.0,285.1391,285.498,284.9218,285.0163,9910.0
2022-02-18 12:50:00,301.86,302.0,301.56,301.81,7477.0,285.1107,285.243,284.8274,285.0635,7477.0
2022-02-18 13:00:00,301.67,301.84,301.37,301.63,5766.0,284.9313,285.0919,284.6479,284.8935,5766.0
2022-02-18 13:10:00,301.6,302.01,301.14,301.25,9107.0,284.8652,285.2524,284.4307,284.5346,9107.0
2022-02-18 13:20:00,301.11,301.72,301.0,301.42,7526.0,284.4024,284.9785,284.2985,284.6952,7526.0
2022-02-18 13:30:00,301.31,302.04,301.12,301.99,6868.0,284.5913,285.2808,284.4118,285.2335,6868.0
2022-02-18 13:40:00,302.02,302.38,301.65,302.35,6065.0,285.2619,285.6019,284.9124,285.5736,6065.0
2022-02-18 13:50:00,302.37,302.76,302.23,302.66,4213.0,285.5924,285.9608,285.4602,285.8664,4213.0
2022-02-18 14:00:00,302.47,302.75,302.08,302.13,5961.0,285.6869,285.9514,285.3185,285.3658,5961.0
2022-02-18 14:10:00,302.03,303.15,302.03,302.88,6397.0,285.2713,286.3292,285.2713,286.0741,6397.0
2022-02-18 14:20:00,302.94,303.53,302.78,303.49,11779.0,286.1308,286.6881,285.9797,286.6503,11779.0
2022-02-18 14:30:00,303.37,304.08,302.97,303.04,11472.0,286.537,287.2076,286.1592,286.2253,11472.0
2022-02-18 14:40:00,303.0,303.3,302.87,302.87,7854.0,286.1875,286.4708,286.0647,286.0647,7854.0
2022-02-18 14:50:00,302.86,304.47,302.82,304.04,4299.0,286.0553,287.5759,286.0175,287.1698,4299.0
2022-02-18 15:00:00,304.44,304.76,303.68,304.01,10893.0,287.5476,287.8498,286.8298,287.1414,10893.0
2022-02-18 15:10:00,304.13,304.5,303.21,303.21,8621.0,287.2548,287.6043,286.3858,286.3858,8621.0
2022-02-18 15:20:00,303.3,303.59,302.97,302.97,9878.0,286.4708,286.7448,286.1592,286.1592,9878.0
2022-02-18 15:30:00,302.88,303.02,302.0,302.64,16189.0,286.0741,286.2064,285.243,285.8475,16189.0
2022-02-18 15:40:00,302.63,304.25,302.45,303.78,26213.0,285.838,287.3681,285.668,286.9242,26213.0
2022-02-18 15:50:00,303.52,303.68,302.52,302.92,99740.0,286.6786,286.8298,285.7341,286.1119,99740.0
2022-02-22 09:30:00,300.0,300.45,297.55,300.0,53714.0,283.354,283.779,281.0399,283.354,53714.0
2022-02-22 09:40:00,299.92,301.06,299.31,300.99,26876.0,283.2784,284.3551,282.7022,284.289,26876.0
2022-02-22 09:50:00,301.23,301.67,299.85,300.54,17657.0,284.5157,284.9313,283.2123,283.864,17657.0
2022-02-22 10:00:00,300.54,300.86,299.78,300.51,21349.0,283.864,284.1662,283.1462,283.8357,21349.0
2022-02-22 10:10:00,300.46,301.3,299.88,301.02,14384.0,283.7884,284.5818,283.2406,284.3174,14384.0
2022-02-22 10:20:00,301.04,301.76,300.97,301.27,17367.0,284.3362,285.0163,284.2701,284.5535,17367.0
2022-02-22 10:30:00,301.18,301.18,300.12,300.23,9040.0,284.4685,284.4685,283.4673,283.5712,9040.0
2022-02-22 10:40:00,300.0,300.64,299.88,300.39,17514.0,283.354,283.9584,283.2406,283.7223,17514.0
2022-02-22 10:50:00,300.08,300.47,298.58,298.74,16087.0,283.4295,283.7979,282.0127,282.1639,16087.0
2022-02-22 11:00:00,298.58,299.15,298.31,298.56,14139.0,282.0127,282.5511,281.7577,281.9939,14139.0
2022-02-22 11:10:00,298.59,298.85,297.84,298.09,10481.0,282.0222,282.2678,281.3138,281.5499,10481.0
2022-02-22 11:20:00,297.96,299.47,297.81,298.57,23619.0,281.4271,282.8534,281.2855,282.0033,23619.0
2022-02-22 11:30:00,298.58,298.91,298.03,298.31,8285.0,282.0127,282.3244,281.4933,281.7577,8285.0
2022-02-22 11:40:00,298.21,298.57,298.02,298.03,13068.0,281.6633,282.0033,281.4838,281.4933,13068.0
2022-02-22 11:50:00,298.0,298.17,296.82,297.36,15713.0,281.4649,281.6255,280.3504,280.8604,15713.0
2022-02-22 12:00:00,297.36,297.82,297.1,297.49,13369.0,280.8604,281.2949,280.6149,280.9832,13369.0
2022-02-22 12:10:00,297.46,297.46,296.6,296.8,11384.0,280.9549,280.9549,280.1426,280.3315,11384.0
2022-02-22 12:20:00,296.78,297.96,296.75,297.51,18821.0,280.3126,281.4271,280.2843,281.0021,18821.0
2022-02-22 12:30:00,297.46,297.78,297.0,297.48,12648.0,280.9549,281.2571,280.5204,280.9738,12648.0
2022-02-22 12:40:00,297.45,297.68,296.56,296.83,9124.0,280.9454,281.1627,280.1048,280.3598,9124.0
2022-02-22 12:50:00,296.76,297.12,296.4,296.59,9838.0,280.2937,280.6338,279.9537,280.1332,9838.0
2022-02-22 13:00:00,296.71,296.77,296.27,296.63,6364.0,280.2465,280.3032,279.8309,280.1709,6364.0
2022-02-22 13:10:00,296.73,296.87,295.6,295.9,8134.0,280.2654,280.3976,279.1981,279.4814,8134.0
2022-02-22 13:20:00,295.87,296.02,295.63,295.84,9986.0,279.4531,279.5948,279.2264,279.4248,9986.0
2022-02-22 13:30:00,295.93,296.42,295.72,295.77,11124.0,279.5098,279.9726,279.3114,279.3587,11124.0
2022-02-22 13:40:00,295.87,295.99,294.77,294.88,17766.0,279.4531,279.5665,278.4141,278.518,17766.0
2022-02-22 13:50:00,294.91,294.95,294.25,294.85,14191.0,278.5464,278.5842,277.923,278.4897,14191.0
2022-02-22 14:00:00,294.7,294.83,293.74,293.79,12093.0,278.348,278.4708,277.4413,277.4885,12093.0
2022-02-22 14:10:00,293.71,294.92,293.55,294.72,16703.0,277.413,278.5558,277.2618,278.3669,16703.0
2022-02-22 14:20:00,294.9,295.52,293.69,295.0,27580.0,278.5369,279.1225,277.3941,278.6314,27580.0
2022-02-22 14:30:00,294.98,295.89,294.79,294.81,20941.0,278.6125,279.472,278.433,278.4519,20941.0
2022-02-22 14:40:00,294.91,295.62,293.89,295.13,34460.0,278.5464,279.217,277.583,278.7542,34460.0
2022-02-22 14:50:00,295.28,296.7,294.96,296.19,62122.0,278.8958,280.2371,278.5936,279.7554,62122.0
2022-02-22 15:00:00,296.25,297.18,296.19,296.38,30914.0,279.812,280.6904,279.7554,279.9348,30914.0
2022-02-22 15:10:00,296.37,297.64,296.35,297.0,34926.0,279.9254,281.1249,279.9065,280.5204,34926.0
2022-02-22 15:20:00,296.94,297.55,296.21,296.96,20189.0,280.4637,281.0399,279.7742,280.4826,20189.0
2022-02-22 15:30:00,296.9,297.4,296.2,296.9,40589.0,280.426,280.8982,279.7648,280.426,40589.0
2022-02-22 15:40:00,296.88,296.95,295.13,295.21,43453.0,280.4071,280.4732,278.7542,278.8297,43453.0
2022-02-22 15:50:00,294.59,295.75,294.08,295.67,165360.0,278.2441,279.3398,277.7624,279.2642,165360.0
2022-02-23 09:30:00,300.05,300.12,298.5,299.17,62379.0,283.4012,283.4673,281.9372,282.57,62379.0
2022-02-23 09:40:00,299.25,299.82,298.34,299.16,15219.0,282.6456,283.1839,281.7861,282.5606,15219.0
2022-02-23 09:50:00,298.91,299.19,297.9,298.22,22726.0,282.3244,282.5889,281.3705,281.6727,22726.0
2022-02-23 10:00:00,298.11,298.21,296.67,296.87,20257.0,281.5688,281.6633,280.2087,280.3976,20257.0
2022-02-23 10:10:00,296.9,298.0,296.63,297.32,14862.0,280.426,281.4649,280.1709,280.8227,14862.0
2022-02-23 10:20:00,297.16,297.91,296.58,296.8,11674.0,280.6715,281.3799,280.1237,280.3315,11674.0
2022-02-23 10:30:00,296.71,297.61,296.4,296.92,16212.0,280.2465,281.0966,279.9537,280.4449,16212.0
2022-02-23 10:40:00,296.77,297.0,296.34,296.72,15131.0,280.3032,280.5204,279.897,280.2559,15131.0
2022-02-23 10:50:00,296.7,297.45,296.65,296.92,17902.0,280.2371,280.9454,280.1898,280.4449,17902.0
2022-02-23 11:00:00,296.89,297.35,296.35,296.63,32667.0,280.4165,280.851,279.9065,280.1709,32667.0
2022-02-23 11:10:00,296.73,296.82,296.32,296.63,10910.0,280.2654,280.3504,279.8781,280.1709,10910.0
2022-02-23 11:20:00,296.71,298.34,296.55,297.79,29568.0,280.2465,281.7861,280.0954,281.2666,29568.0
2022-02-23 11:30:00,297.74,298.11,297.1,298.11,14869.0,281.2194,281.5688,280.6149,281.5688,14869.0
2022-02-23 11:40:00,298.11,298.21,297.4,298.07,11444.0,281.5688,281.6633,280.8982,281.531,11444.0
2022-02-23 11:50:00,298.29,299.25,298.07,299.25,13296.0,281.7388,282.6456,281.531,282.6456,13296.0
2022-02-23 12:00:00,299.36,299.37,298.59,298.73,12958.0,282.7495,282.7589,282.0222,282.1544,12958.0
2022-02-23 12:10:00,298.8,299.02,298.33,298.96,17431.0,282.2205,282.4283,281.7766,282.3717,17431.0
2022-02-23 12:20:00,298.72,299.09,298.71,298.75,16992.0,282.145,282.4944,282.1355,282.1733,16992.0
2022-02-23 12:30:00,298.67,298.91,297.88,298.1,11873.0,282.0977,282.3244,281.3516,281.5594,11873.0
2022-02-23 12:40:00,298.06,298.33,297.9,298.12,6683.0,281.5216,281.7766,281.3705,281.5783,6683.0
2022-02-23 12:50:00,297.99,297.99,297.03,297.57,10706.0,281.4555,281.4555,280.5487,281.0588,10706.0
2022-02-23 13:00:00,297.48,297.48,296.38,296.68,18001.0,280.9738,280.9738,279.9348,280.2182,18001.0
2022-02-23 13:10:00,296.53,296.56,295.45,295.96,12909.0,280.0765,280.1048,279.0564,279.5381,12909.0
2022-02-23 13:20:00,295.95,296.01,295.28,295.36,13003.0,279.5287,279.5853,278.8958,278.9714,13003.0
2022-02-23 13:30:00,295.47,296.18,295.05,295.97,9834.0,279.0753,279.7459,278.6786,279.5476,9834.0
2022-02-23 13:40:00,295.87,296.83,295.75,296.35,9891.0,279.4531,280.3598,279.3398,279.9065,9891.0
2022-02-23 13:50:00,296.33,296.35,295.28,295.64,9369.0,279.8876,279.9065,278.8958,279.2359,9369.0
2022-02-23 14:00:00,295.69,296.21,294.93,295.31,11551.0,279.2831,279.7742,278.5653,278.9242,11551.0
2022-02-23 14:10:00,295.44,295.73,294.96,295.41,10700.0,279.047,279.3209,278.5936,279.0186,10700.0
2022-02-23 14:20:00,295.42,295.45,294.24,294.35,12968.0,279.0281,279.0564,277.9136,278.0175,12968.0
2022-02-23 14:30:00,294.49,294.59,294.0,294.12,10224.0,278.1497,278.2441,277.6869,277.8002,10224.0
2022-02-23 14:40:00,294.01,294.31,293.35,294.13,11333.0,277.6963,277.9797,277.0729,277.8097,11333.0
2022-02-23 14:50:00,293.87,294.01,293.39,293.72,13201.0,277.5641,277.6963,277.1107,277.4224,13201.0
2022-02-23 15:00:00,293.62,293.82,292.63,292.69,15647.0,277.328,277.5169,276.3929,276.4496,15647.0
2022-02-23 15:10:00,292.74,293.03,292.09,292.46,18104.0,276.4968,276.7707,275.8829,276.2323,18104.0
2022-02-23 15:20:00,292.37,293.2,292.07,293.11,23567.0,276.1473,276.9313,275.864,276.8463,23567.0
2022-02-23 15:30:00,293.03,293.03,291.96,291.98,27420.0,276.7707,276.7707,275.7601,275.779,27420.0
2022-02-23 15:40:00,291.86,292.02,290.81,290.91,50303.0,275.6656,275.8167,274.6739,274.7683,50303.0
2022-02-23 15:50:00,291.02,291.59,290.58,290.93,126914.0,274.8722,275.4106,274.4566,274.7872,126914.0
2022-02-24 09:30:00,281.98,283.75,279.37,283.52,107469.0,266.3338,268.0056,263.8686,267.7884,107469.0
2022-02-24 09:40:00,283.5,283.78,281.38,283.55,54715.0,267.7695,268.0339,265.7671,267.8167,54715.0
2022-02-24 09:50:00,283.74,286.31,282.63,285.6,31189.0,267.9962,270.4236,266.9478,269.753,31189.0
2022-02-24 10:00:00,285.52,286.08,284.1,285.22,30017.0,269.6774,270.2063,268.3362,269.394,30017.0
2022-02-24 10:10:00,285.24,287.98,284.64,287.98,32450.0,269.4129,272.0009,268.8462,272.0009,32450.0
2022-02-24 10:20:00,287.79,288.48,285.54,285.94,31791.0,271.8214,272.4732,269.6963,270.0741,31791.0
2022-02-24 10:30:00,285.56,286.1,283.84,284.54,41800.0,269.7152,270.2252,268.0906,268.7518,41800.0
2022-02-24 10:40:00,284.54,287.45,283.74,287.22,30001.0,268.7518,271.5003,267.9962,271.2831,30001.0
2022-02-24 10:50:00,287.29,287.75,286.09,287.5,10039.0,271.3492,271.7837,270.2158,271.5475,10039.0
2022-02-24 11:00:00,287.56,289.45,287.06,289.04,12155.0,271.6042,273.3893,271.132,273.0021,12155.0
2022-02-24 11:10:00,289.04,290.12,288.52,289.84,8668.0,273.0021,274.0222,272.5109,273.7577,8668.0
2022-02-24 11:20:00,289.95,290.12,288.23,288.23,12767.0,273.8616,274.0222,272.237,272.237,12767.0
2022-02-24 11:30:00,288.21,289.08,287.63,288.18,21620.0,272.2181,273.0399,271.6703,272.1898,21620.0
2022-02-24 11:40:00,288.02,288.43,287.59,288.43,28370.0,272.0387,272.4259,271.6325,272.4259,28370.0
2022-02-24 11:50:00,288.58,289.32,288.43,288.79,38569.0,272.5676,273.2666,272.4259,272.766,38569.0
2022-02-24 12:00:00,288.79,288.91,288.0,288.56,14413.0,272.766,272.8793,272.0198,272.5487,14413.0
2022-02-24 12:10:00,288.18,288.56,286.73,287.84,40237.0,272.1898,272.5487,270.8203,271.8687,40237.0
2022-02-24 12:20:00,287.96,288.16,286.96,288.16,7381.0,271.982,272.1709,271.0375,272.1709,7381.0
2022-02-24 12:30:00,288.18,288.76,287.32,288.64,13074.0,272.1898,272.7376,271.3775,272.6243,13074.0
2022-02-24 12:40:00,288.85,289.07,287.77,287.81,8449.0,272.8226,273.0304,271.8026,271.8403,8449.0
2022-02-24 12:50:00,288.1,288.37,287.64,287.64,8248.0,272.1142,272.3693,271.6798,271.6798,8248.0
2022-02-24 13:00:00,287.6,288.44,287.13,288.23,11866.0,271.642,272.4354,271.1981,272.237,11866.0
2022-02-24 13:10:00,288.11,288.63,287.61,288.01,11911.0,272.1237,272.6148,271.6514,272.0292,11911.0
2022-02-24 13:20:00,288.04,288.05,286.58,286.74,16684.0,272.0576,272.067,270.6786,270.8297,16684.0
2022-02-24 13:30:00,286.6,288.63,286.6,288.5,17284.0,270.6975,272.6148,270.6975,272.492,17284.0
2022-02-24 13:40:00,288.62,289.06,287.37,288.6,28986.0,272.6054,273.021,271.4247,272.5865,28986.0
2022-02-24 13:50:00,288.68,289.05,287.43,287.66,27201.0,272.6621,273.0115,271.4814,271.6987,27201.0
2022-02-24 14:00:00,287.74,288.31,287.16,287.16,12096.0,271.7742,272.3126,271.2264,271.2264,12096.0
2022-02-24 14:10:00,287.26,289.29,287.26,289.12,14965.0,271.3209,273.2382,271.3209,273.0776,14965.0
2022-02-24 14:20:00,289.08,289.64,288.73,289.48,16663.0,273.0399,273.5688,272.7093,273.4177,16663.0
2022-02-24 14:30:00,289.42,291.1,289.42,290.85,11075.0,273.361,274.9478,273.361,274.7117,11075.0
2022-02-24 14:40:00,290.79,290.83,290.01,290.55,10475.0,274.655,274.6928,273.9183,274.4283,10475.0
2022-02-24 14:50:00,290.48,290.72,289.9,290.32,16074.0,274.3622,274.5889,273.8144,274.2111,16074.0
2022-02-24 15:00:00,290.42,291.43,290.28,290.91,17066.0,274.3055,275.2595,274.1733,274.7683,17066.0
2022-02-24 15:10:00,290.99,291.49,290.85,291.4,19145.0,274.8439,275.3161,274.7117,275.2311,19145.0
2022-02-24 15:20:00,291.4,291.47,290.03,290.18,28442.0,275.2311,275.2973,273.9372,274.0788,28442.0
2022-02-24 15:30:00,290.21,291.7,290.06,291.7,63461.0,274.1072,275.5145,273.9655,275.5145,63461.0
2022-02-24 15:40:00,291.85,291.85,291.24,291.51,43408.0,275.6562,275.6562,275.08,275.335,43408.0
2022-02-24 15:50:00,291.6,293.67,291.48,292.96,123124.0,275.42,277.3752,275.3067,276.7046,123124.0
2022-02-25 09:30:00,294.76,296.92,294.1,296.87,33306.0,278.9609,281.0051,278.3363,280.9578,33306.0
2022-02-25 09:40:00,295.98,296.66,294.69,295.59,10387.0,280.1155,280.7591,278.8947,279.7464,10387.0
2022-02-25 09:50:00,295.51,295.52,294.07,294.35,5740.0,279.6707,279.6802,278.3079,278.5729,5740.0
2022-02-25 10:00:00,294.53,295.09,293.69,295.09,7223.0,278.7432,279.2732,277.9483,279.2732,7223.0
2022-02-25 10:10:00,295.08,295.44,293.05,293.87,10161.0,279.2637,279.6045,277.3426,278.1186,10161.0
2022-02-25 10:20:00,294.23,296.0,293.3,295.84,15672.0,278.4593,280.1344,277.5792,279.983,15672.0
2022-02-25 10:30:00,295.83,296.38,294.33,294.56,12348.0,279.9735,280.4941,278.5539,278.7716,12348.0
2022-02-25 10:40:00,294.7,297.3,294.58,296.8,14562.0,278.9041,281.3648,278.7905,280.8916,14562.0
2022-02-25 10:50:00,296.71,297.19,295.95,296.58,14954.0,280.8064,281.2607,280.0871,280.6833,14954.0
2022-02-25 11:00:00,296.91,297.48,295.4,296.86,14145.0,280.9957,281.5351,279.5666,280.9483,14145.0
2022-02-25 11:10:00,296.83,298.0,296.82,297.85,7527.0,280.9199,282.0272,280.9105,281.8853,7527.0
2022-02-25 11:20:00,297.94,298.85,297.86,298.48,9704.0,281.9705,282.8317,281.8947,282.4815,9704.0
2022-02-25 11:30:00,298.21,298.53,297.48,298.52,7307.0,282.226,282.5288,281.5351,282.5194,7307.0
2022-02-25 11:40:00,298.72,298.74,298.22,298.64,6736.0,282.7086,282.7276,282.2354,282.6329,6736.0
2022-02-25 11:50:00,298.78,299.27,298.31,299.27,8828.0,282.7654,283.2292,282.3206,283.2292,8828.0
2022-02-25 12:00:00,299.26,299.54,298.87,299.22,9133.0,283.2197,283.4847,282.8506,283.1818,9133.0
2022-02-25 12:10:00,299.48,299.81,299.03,299.5,8320.0,283.4279,283.7402,283.002,283.4468,8320.0
2022-02-25 12:20:00,299.48,300.1,299.03,300.08,7177.0,283.4279,284.0147,283.002,283.9957,7177.0
2022-02-25 12:30:00,300.17,300.59,299.85,299.85,5428.0,284.0809,284.4784,283.7781,283.7781,5428.0
2022-02-25 12:40:00,300.0,300.2,299.45,299.45,7432.0,283.92,284.1093,283.3995,283.3995,7432.0
2022-02-25 12:50:00,299.43,299.5,298.77,299.16,6505.0,283.3806,283.4468,282.756,283.1251,6505.0
2022-02-25 13:00:00,299.23,299.39,298.71,298.77,4031.0,283.1913,283.3427,282.6992,282.756,4031.0
2022-02-25 13:10:00,298.73,299.45,298.29,299.28,7478.0,282.7181,283.3995,282.3017,283.2386,7478.0
2022-02-25 13:20:00,299.13,299.99,299.0,299.53,4594.0,283.0967,283.9106,282.9736,283.4752,4594.0
2022-02-25 13:30:00,299.64,300.17,299.32,299.57,4121.0,283.5793,284.0809,283.2765,283.5131,4121.0
2022-02-25 13:40:00,299.78,300.44,299.72,300.29,3015.0,283.7118,284.3365,283.655,284.1945,3015.0
2022-02-25 13:50:00,300.38,300.74,299.6,299.8,13637.0,284.2797,284.6204,283.5415,283.7308,13637.0
2022-02-25 14:00:00,299.78,300.5,299.22,299.22,10452.0,283.7118,284.3932,283.1818,283.1818,10452.0
2022-02-25 14:10:00,299.3,299.52,298.87,299.48,3673.0,283.2576,283.4658,282.8506,283.4279,3673.0
2022-02-25 14:20:00,299.39,300.21,299.37,300.09,4725.0,283.3427,284.1188,283.3238,284.0052,4725.0
2022-02-25 14:30:00,300.03,300.29,299.07,299.4,4748.0,283.9484,284.1945,283.0399,283.3522,4748.0
2022-02-25 14:40:00,299.36,299.62,299.01,299.25,4671.0,283.3143,283.5604,282.9831,283.2102,4671.0
2022-02-25 14:50:00,299.2,299.81,298.46,299.39,5892.0,283.1629,283.7402,282.4626,283.3427,5892.0
2022-02-25 15:00:00,299.25,299.31,298.64,299.3,4670.0,283.2102,283.267,282.6329,283.2576,4670.0
2022-02-25 15:10:00,299.46,299.81,298.99,299.69,6876.0,283.409,283.7402,282.9642,283.6267,6876.0
2022-02-25 15:20:00,299.91,300.44,299.53,299.75,10288.0,283.8349,284.3365,283.4752,283.6834,10288.0
2022-02-25 15:30:00,299.74,300.37,299.06,299.81,22308.0,283.674,284.2702,283.0304,283.7402,22308.0
2022-02-25 15:40:00,299.75,300.26,299.35,299.71,17673.0,283.6834,284.1661,283.3049,283.6456,17673.0
2022-02-25 15:50:00,300.17,300.7,299.77,300.3,73540.0,284.0809,284.5825,283.7024,284.204,73540.0
2022-02-28 09:30:00,295.52,298.13,295.52,296.54,28803.0,279.6802,282.1503,279.6802,280.6455,28803.0
2022-02-28 09:40:00,295.99,296.6,294.57,294.58,12793.0,280.125,280.7023,278.7811,278.7905,12793.0
2022-02-28 09:50:00,294.18,295.81,293.97,295.24,10960.0,278.412,279.9546,278.2132,279.4152,10960.0
2022-02-28 10:00:00,295.13,295.35,293.59,293.59,11418.0,279.3111,279.5193,277.8536,277.8536,11418.0
2022-02-28 10:10:00,293.73,293.86,292.56,292.74,10779.0,277.9861,278.1091,276.8788,277.0492,10779.0
2022-02-28 10:20:00,293.01,293.47,292.52,293.1,4352.0,277.3047,277.74,276.841,277.3899,4352.0
2022-02-28 10:30:00,293.15,294.86,293.15,294.8,13811.0,277.4372,279.0555,277.4372,278.9988,13811.0
2022-02-28 10:40:00,294.82,295.95,294.57,295.05,13986.0,279.0177,280.0871,278.7811,279.2354,13986.0
2022-02-28 10:50:00,294.85,295.46,294.31,295.05,8485.0,279.0461,279.6234,278.535,279.2354,8485.0
2022-02-28 11:00:00,295.14,296.15,294.94,296.12,7496.0,279.3205,280.2764,279.1313,280.248,7496.0
2022-02-28 11:10:00,296.37,296.98,295.92,296.95,7331.0,280.4846,281.0619,280.0587,281.0335,7331.0
2022-02-28 11:20:00,296.93,297.97,296.64,297.69,8190.0,281.0146,281.9988,280.7401,281.7339,8190.0
2022-02-28 11:30:00,297.56,298.19,297.54,297.59,11531.0,281.6108,282.2071,281.5919,281.6392,11531.0
2022-02-28 11:40:00,297.23,297.6,296.43,296.5,19343.0,281.2985,281.6487,280.5414,280.6076,19343.0
2022-02-28 11:50:00,296.37,296.53,295.68,296.04,26470.0,280.4846,280.636,279.8316,280.1723,26470.0
2022-02-28 12:00:00,296.03,297.49,295.93,295.94,12667.0,280.1628,281.5446,280.0682,280.0777,12667.0
2022-02-28 12:10:00,295.93,296.07,294.88,295.42,9801.0,280.0682,280.2007,279.0745,279.5855,9801.0
2022-02-28 12:20:00,295.5,295.51,294.63,294.69,7009.0,279.6612,279.6707,278.8379,278.8947,7009.0
2022-02-28 12:30:00,294.78,294.83,293.94,293.98,11981.0,278.9798,279.0271,278.1849,278.2227,11981.0
2022-02-28 12:40:00,294.12,294.13,293.42,293.96,9943.0,278.3552,278.3647,277.6927,278.2038,9943.0
2022-02-28 12:50:00,293.75,294.09,293.12,294.09,13062.0,278.005,278.3268,277.4088,278.3268,13062.0
2022-02-28 13:00:00,294.01,295.76,294.01,295.63,10337.0,278.2511,279.9073,278.2511,279.7843,10337.0
2022-02-28 13:10:00,295.63,296.19,295.35,295.45,25212.0,279.7843,280.3143,279.5193,279.6139,25212.0
2022-02-28 13:20:00,295.49,295.49,294.29,294.9,17023.0,279.6518,279.6518,278.5161,279.0934,17023.0
2022-02-28 13:30:00,294.67,295.18,294.31,295.18,13656.0,278.8757,279.3584,278.535,279.3584,13656.0
2022-02-28 13:40:00,295.18,295.66,294.96,295.28,6087.0,279.3584,279.8127,279.1502,279.453,6087.0
2022-02-28 13:50:00,295.74,296.46,295.73,296.44,8246.0,279.8884,280.5698,279.8789,280.5509,8246.0
2022-02-28 14:00:00,296.38,296.42,294.58,294.59,22142.0,280.4941,280.5319,278.7905,278.8,22142.0
2022-02-28 14:10:00,294.53,295.82,294.37,295.82,20148.0,278.7432,279.9641,278.5918,279.9641,20148.0
2022-02-28 14:20:00,295.78,296.07,295.38,295.74,18819.0,279.9262,280.2007,279.5477,279.8884,18819.0
2022-02-28 14:30:00,295.58,295.92,294.9,295.04,22296.0,279.7369,280.0587,279.0934,279.2259,22296.0
2022-02-28 14:40:00,295.04,296.21,294.89,295.56,10231.0,279.2259,280.3332,279.0839,279.718,10231.0
2022-02-28 14:50:00,295.71,296.27,295.39,295.79,5973.0,279.86,280.39,279.5571,279.9357,5973.0
2022-02-28 15:00:00,295.49,295.88,294.49,295.23,7647.0,279.6518,280.0209,278.7054,279.4057,7647.0
2022-02-28 15:10:00,294.94,295.23,294.36,295.01,15116.0,279.1313,279.4057,278.5823,279.1975,15116.0
2022-02-28 15:20:00,295.48,295.73,295.05,295.05,10005.0,279.6423,279.8789,279.2354,279.2354,10005.0
2022-02-28 15:30:00,295.01,295.01,293.27,293.34,18463.0,279.1975,279.1975,277.5508,277.617,18463.0
2022-02-28 15:40:00,293.52,295.33,293.52,295.17,17764.0,277.7874,279.5003,277.7874,279.3489,17764.0
2022-02-28 15:50:00,295.28,296.8,295.27,296.33,87606.0,279.453,280.8916,279.4436,280.4467,87606.0
2022-03-01 09:30:00,294.99,294.99,291.57,291.72,46594.0,279.1786,279.1786,275.9419,276.0838,46594.0
2022-03-01 09:40:00,291.63,292.48,289.91,290.72,32610.0,275.9987,276.8031,274.3709,275.1374,32610.0
2022-03-01 09:50:00,290.51,290.83,288.91,290.52,12187.0,274.9387,275.2415,273.4245,274.9482,12187.0
2022-03-01 10:00:00,290.98,291.51,290.47,290.53,7645.0,275.3835,275.8851,274.9008,274.9576,7645.0
2022-03-01 10:10:00,290.05,290.39,287.47,289.43,69339.0,274.5034,274.8251,272.0616,273.9166,69339.0
2022-03-01 10:20:00,289.42,290.0,288.72,289.71,15953.0,273.9071,274.456,273.2446,274.1816,15953.0
2022-03-01 10:30:00,289.86,290.39,288.86,290.0,16321.0,274.3235,274.8251,273.3771,274.456,16321.0
2022-03-01 10:40:00,289.88,290.03,288.94,290.0,27045.0,274.3425,274.4844,273.4529,274.456,27045.0
2022-03-01 10:50:00,290.16,290.54,289.8,290.41,14870.0,274.6075,274.9671,274.2668,274.8441,14870.0
2022-03-01 11:00:00,290.15,291.6,290.15,291.15,11550.0,274.598,275.9703,274.598,275.5444,11550.0
2022-03-01 11:10:00,291.08,291.95,290.77,290.96,12384.0,275.4781,276.3015,275.1848,275.3646,12384.0
2022-03-01 11:20:00,290.86,291.28,290.53,290.74,7046.0,275.2699,275.6674,274.9576,275.1564,7046.0
2022-03-01 11:30:00,290.54,290.6,289.39,289.53,8000.0,274.9671,275.0239,273.8787,274.0112,8000.0
2022-03-01 11:40:00,289.68,290.0,288.59,288.62,11048.0,274.1532,274.456,273.1216,273.15,11048.0
2022-03-01 11:50:00,288.57,288.67,287.31,287.44,25464.0,273.1027,273.1973,271.9102,272.0333,25464.0
2022-03-01 12:00:00,287.42,287.58,286.52,286.65,10021.0,272.0143,272.1657,271.1626,271.2856,10021.0
2022-03-01 12:10:00,286.71,287.3,286.15,287.03,35935.0,271.3424,271.9008,270.8124,271.6452,35935.0
2022-03-01 12:20:00,287.04,287.21,285.01,286.99,71725.0,271.6547,271.8156,269.7335,271.6074,71725.0
2022-03-01 12:30:00,286.72,287.24,286.46,286.75,8226.0,271.3518,271.844,271.1058,271.3802,8226.0
2022-03-01 12:40:00,287.01,287.48,286.85,287.3,11778.0,271.6263,272.0711,271.4749,271.9008,11778.0
2022-03-01 12:50:00,287.26,287.42,286.68,286.88,19041.0,271.8629,272.0143,271.314,271.5033,19041.0
2022-03-01 13:00:00,286.88,287.13,286.49,286.87,19122.0,271.5033,271.7399,271.1342,271.4938,19122.0
2022-03-01 13:10:00,286.89,286.89,284.99,285.1,73731.0,271.5127,271.5127,269.7146,269.8187,73731.0
2022-03-01 13:20:00,284.89,285.4,284.57,285.0,58621.0,269.6199,270.1026,269.3171,269.724,58621.0
2022-03-01 13:30:00,284.86,285.75,284.69,285.75,14844.0,269.5915,270.4338,269.4307,270.4338,14844.0
2022-03-01 13:40:00,285.78,285.85,285.1,285.41,30305.0,270.4622,270.5285,269.8187,270.1121,30305.0
2022-03-01 13:50:00,285.3,286.16,285.26,285.99,21273.0,270.008,270.8219,269.9701,270.661,21273.0
2022-03-01 14:00:00,285.97,285.99,284.86,285.01,18356.0,270.642,270.661,269.5915,269.7335,18356.0
2022-03-01 14:10:00,285.14,285.14,284.01,284.94,19466.0,269.8565,269.8565,268.7871,269.6673,19466.0
2022-03-01 14:20:00,285.01,285.57,284.93,285.31,18087.0,269.7335,270.2635,269.6578,270.0174,18087.0
2022-03-01 14:30:00,285.16,285.65,284.89,285.6,17892.0,269.8755,270.3392,269.6199,270.2919,17892.0
2022-03-01 14:40:00,285.46,285.72,284.97,285.07,22382.0,270.1594,270.4054,269.6956,269.7903,22382.0
2022-03-01 14:50:00,284.96,285.0,284.26,284.48,11205.0,269.6862,269.724,269.0237,269.2319,11205.0
2022-03-01 15:00:00,284.37,286.47,284.34,286.24,13737.0,269.1278,271.1152,269.0994,270.8976,13737.0
2022-03-01 15:10:00,286.2,286.2,285.39,285.39,21718.0,270.8597,270.8597,270.0931,270.0931,21718.0
2022-03-01 15:20:00,285.47,285.48,284.42,284.47,24078.0,270.1688,270.1783,269.1751,269.2224,24078.0
2022-03-01 15:30:00,284.4,284.66,283.94,284.08,29605.0,269.1562,269.4023,268.7209,268.8533,29605.0
2022-03-01 15:40:00,284.03,284.59,282.76,282.76,51176.0,268.806,269.336,267.6041,267.6041,51176.0
2022-03-01 15:50:00,282.74,285.79,282.37,285.62,290945.0,267.5852,270.4717,267.235,270.3108,290945.0
2022-03-02 09:30:00,289.47,290.76,287.75,289.23,41928.0,273.9544,275.1753,272.3266,273.7273,41928.0
2022-03-02 09:40:00,289.25,292.12,289.22,291.94,16336.0,273.7462,276.4624,273.7178,276.2921,16336.0
2022-03-02 09:50:00,291.88,292.15,290.68,291.1,14132.0,276.2353,276.4908,275.0996,275.4971,14132.0
2022-03-02 10:00:00,291.31,291.99,288.72,288.72,12657.0,275.6958,276.3394,273.2446,273.2446,12657.0
2022-03-02 10:10:00,288.97,289.36,287.79,288.21,14223.0,273.4812,273.8503,272.3645,272.762,14223.0
2022-03-02 10:20:00,288.07,290.42,287.96,290.42,14882.0,272.6295,274.8535,272.5254,274.8535,14882.0
2022-03-02 10:30:00,290.25,290.97,289.16,290.3,11781.0,274.6926,275.374,273.6611,274.74,11781.0
2022-03-02 10:40:00,290.06,290.65,289.54,290.21,11039.0,274.5128,275.0712,274.0207,274.6548,11039.0
2022-03-02 10:50:00,290.07,290.3,289.01,289.3,7904.0,274.5223,274.74,273.5191,273.7936,7904.0
2022-03-02 11:00:00,289.11,291.32,288.59,290.97,15271.0,273.6137,275.7053,273.1216,275.374,15271.0
2022-03-02 11:10:00,290.97,291.94,290.64,291.89,10258.0,275.374,276.2921,275.0617,276.2447,10258.0
2022-03-02 11:20:00,291.66,292.44,291.42,292.39,5880.0,276.0271,276.7653,275.7999,276.7179,5880.0
2022-03-02 11:30:00,292.0,292.73,291.79,292.63,11138.0,276.3488,277.0397,276.1501,276.9451,11138.0
2022-03-02 11:40:00,292.57,293.16,292.05,292.05,22505.0,276.8883,277.4467,276.3962,276.3962,22505.0
2022-03-02 11:50:00,292.21,292.71,291.9,291.9,5294.0,276.5476,277.0208,276.2542,276.2542,5294.0
2022-03-02 12:00:00,292.11,292.7,292.1,292.53,7502.0,276.4529,277.0113,276.4435,276.8504,7502.0
2022-03-02 12:10:00,292.65,293.55,292.55,293.18,11236.0,276.964,277.8158,276.8694,277.4656,11236.0
2022-03-02 12:20:00,293.18,293.28,292.28,292.79,6860.0,277.4656,277.5602,276.6138,277.0965,6860.0
2022-03-02 12:30:00,292.84,293.2,292.44,292.9,7434.0,277.1438,277.4845,276.7653,277.2006,7434.0
2022-03-02 12:40:00,292.89,293.01,292.42,292.5,6731.0,277.1911,277.3047,276.7463,276.822,6731.0
2022-03-02 12:50:00,292.38,292.38,291.81,292.12,3500.0,276.7085,276.7085,276.169,276.4624,3500.0
2022-03-02 13:00:00,292.31,293.24,292.31,293.12,2529.0,276.6422,277.5224,276.6422,277.4088,2529.0
2022-03-02 13:10:00,293.1,293.55,293.08,293.16,6390.0,277.3899,277.8158,277.3709,277.4467,6390.0
2022-03-02 13:20:00,293.32,294.06,293.15,293.63,13510.0,277.5981,278.2984,277.4372,277.8915,13510.0
2022-03-02 13:30:00,293.75,293.86,293.53,293.76,5946.0,278.005,278.1091,277.7968,278.0145,5946.0
2022-03-02 13:40:00,293.93,293.93,293.01,293.15,5174.0,278.1754,278.1754,277.3047,277.4372,5174.0
2022-03-02 13:50:00,293.18,293.66,293.07,293.16,6645.0,277.4656,277.9199,277.3615,277.4467,6645.0
2022-03-02 14:00:00,293.27,293.61,293.0,293.51,8458.0,277.5508,277.8725,277.2952,277.7779,8458.0
2022-03-02 14:10:00,293.65,293.65,293.21,293.43,6359.0,277.9104,277.9104,277.494,277.7022,6359.0
2022-03-02 14:20:00,293.39,293.68,292.28,292.46,6227.0,277.6643,277.9388,276.6138,276.7842,6227.0
2022-03-02 14:30:00,292.35,292.76,292.16,292.74,3923.0,276.6801,277.0681,276.5003,277.0492,3923.0
2022-03-02 14:40:00,292.81,293.1,292.61,292.74,3938.0,277.1154,277.3899,276.9261,277.0492,3938.0
2022-03-02 14:50:00,292.79,292.87,291.85,292.11,5680.0,277.0965,277.1722,276.2069,276.4529,5680.0
2022-03-02 15:00:00,292.1,292.88,292.07,292.33,5222.0,276.4435,277.1817,276.4151,276.6611,5222.0
2022-03-02 15:10:00,292.61,292.62,291.54,291.8,11794.0,276.9261,276.9356,275.9135,276.1596,11794.0
2022-03-02 15:20:00,291.69,292.43,291.53,292.43,9869.0,276.0555,276.7558,275.904,276.7558,9869.0
2022-03-02 15:30:00,292.29,292.81,292.21,292.21,13323.0,276.6233,277.1154,276.5476,276.5476,13323.0
2022-03-02 15:40:00,292.14,292.52,291.78,292.38,23171.0,276.4813,276.841,276.1406,276.7085,23171.0
2022-03-02 15:50:00,292.52,292.77,291.23,291.75,75580.0,276.841,277.0776,275.6201,276.1122,75580.0
2022-03-03 09:30:00,294.4,295.98,292.09,292.33,29679.0,278.6202,280.1155,276.434,276.6611,29679.0
2022-03-03 09:40:00,292.19,292.45,289.69,289.79,8998.0,276.5287,276.7747,274.1627,274.2573,8998.0
2022-03-03 09:50:00,289.7,290.14,289.01,289.78,10467.0,274.1721,274.5885,273.5191,274.2478,10467.0
2022-03-03 10:00:00,289.65,290.47,289.48,289.48,6943.0,274.1248,274.9008,273.9639,273.9639,6943.0
2022-03-03 10:10:00,289.29,289.35,287.91,287.98,14567.0,273.7841,273.8409,272.4781,272.5443,14567.0
2022-03-03 10:20:00,288.39,288.39,287.21,287.36,8730.0,272.9323,272.9323,271.8156,271.9575,8730.0
2022-03-03 10:30:00,287.27,288.35,287.18,287.51,7414.0,271.8724,272.8945,271.7872,272.0995,7414.0
2022-03-03 10:40:00,287.37,287.85,286.65,286.98,6116.0,271.967,272.4213,271.2856,271.5979,6116.0
2022-03-03 10:50:00,286.79,286.9,286.02,286.28,7517.0,271.4181,271.5222,270.6894,270.9354,7517.0
2022-03-03 11:00:00,286.3,287.72,286.3,287.03,34826.0,270.9544,272.2982,270.9544,271.6452,34826.0
2022-03-03 11:10:00,286.94,287.65,286.27,287.65,11827.0,271.5601,272.232,270.926,272.232,11827.0
2022-03-03 11:20:00,287.79,288.19,287.33,288.04,20438.0,272.3645,272.7431,271.9291,272.6011,20438.0
2022-03-03 11:30:00,288.04,288.65,287.84,288.37,29668.0,272.6011,273.1784,272.4118,272.9134,29668.0
2022-03-03 11:40:00,288.39,290.33,288.28,289.94,15970.0,272.9323,274.7683,272.8282,274.3993,15970.0
2022-03-03 11:50:00,289.9,290.73,289.41,290.21,22664.0,274.3614,275.1469,273.8977,274.6548,22664.0
2022-03-03 12:00:00,290.05,290.89,289.63,290.88,13246.0,274.5034,275.2983,274.1059,275.2889,13246.0
2022-03-03 12:10:00,290.81,290.92,290.14,290.46,11782.0,275.2226,275.3267,274.5885,274.8914,11782.0
2022-03-03 12:20:00,290.29,290.29,288.9,289.13,20386.0,274.7305,274.7305,273.415,273.6327,20386.0
2022-03-03 12:30:00,289.05,292.56,289.02,291.07,8745.0,273.557,276.8788,273.5286,275.4687,8745.0
2022-03-03 12:40:00,290.93,291.51,290.5,291.21,12532.0,275.3362,275.8851,274.9292,275.6012,12532.0
2022-03-03 12:50:00,291.0,291.26,290.68,290.98,7216.0,275.4024,275.6485,275.0996,275.3835,7216.0
2022-03-03 13:00:00,290.86,291.03,290.17,290.18,15729.0,275.2699,275.4308,274.6169,274.6264,15729.0
2022-03-03 13:10:00,290.12,291.51,290.02,291.38,8442.0,274.5696,275.8851,274.475,275.7621,8442.0
2022-03-03 13:20:00,291.32,291.83,291.14,291.73,11993.0,275.7053,276.1879,275.5349,276.0933,11993.0
2022-03-03 13:30:00,291.62,291.71,290.76,291.19,17246.0,275.9892,276.0744,275.1753,275.5823,17246.0
2022-03-03 13:40:00,291.22,291.84,291.17,291.61,28848.0,275.6106,276.1974,275.5633,275.9797,28848.0
2022-03-03 13:50:00,291.78,292.37,291.76,291.84,6537.0,276.1406,276.699,276.1217,276.1974,6537.0
2022-03-03 14:00:00,291.83,292.76,291.83,292.63,11879.0,276.1879,277.0681,276.1879,276.9451,11879.0
2022-03-03 14:10:00,292.52,293.85,292.39,293.75,16823.0,276.841,278.0997,276.7179,278.005,16823.0
2022-03-03 14:20:00,293.74,293.9,293.27,293.42,8859.0,277.9956,278.147,277.5508,277.6927,8859.0
2022-03-03 14:30:00,293.38,293.8,293.25,293.38,16224.0,277.6549,278.0524,277.5318,277.6549,16224.0
2022-03-03 14:40:00,293.47,293.62,292.6,292.89,17329.0,277.74,277.882,276.9167,277.1911,17329.0
2022-03-03 14:50:00,292.91,293.31,292.12,292.21,41116.0,277.2101,277.5886,276.4624,276.5476,41116.0
2022-03-03 15:00:00,292.01,292.02,291.11,291.75,15199.0,276.3583,276.3678,275.5065,276.1122,15199.0
2022-03-03 15:10:00,291.84,292.63,291.6,292.36,18993.0,276.1974,276.9451,275.9703,276.6895,18993.0
2022-03-03 15:20:00,292.29,293.01,292.15,293.0,20598.0,276.6233,277.3047,276.4908,277.2952,20598.0
2022-03-03 15:30:00,292.87,292.87,291.89,292.46,40722.0,277.1722,277.1722,276.2447,276.7842,40722.0
2022-03-03 15:40:00,292.29,292.44,291.06,291.65,24524.0,276.6233,276.7653,275.4592,276.0176,24524.0
2022-03-03 15:50:00,291.55,292.52,291.33,292.51,99202.0,275.923,276.841,275.7147,276.8315,99202.0
2022-03-04 09:30:00,286.78,289.7,286.34,286.76,52309.0,271.4086,274.1721,270.9922,271.3897,52309.0
2022-03-04 09:40:00,286.75,287.35,285.91,286.72,23009.0,271.3802,271.9481,270.5853,271.3518,23009.0
2022-03-04 09:50:00,286.43,288.46,286.26,288.46,18400.0,271.0774,272.9986,270.9165,272.9986,18400.0
2022-03-04 10:00:00,288.08,288.77,287.16,287.16,47069.0,272.6389,273.292,271.7683,271.7683,47069.0
2022-03-04 10:10:00,287.16,287.26,285.42,287.07,48019.0,271.7683,271.8629,270.1215,271.6831,48019.0
2022-03-04 10:20:00,287.08,287.51,285.91,286.63,32139.0,271.6925,272.0995,270.5853,271.2667,32139.0
2022-03-04 10:30:00,286.48,287.04,286.15,286.68,12239.0,271.1247,271.6547,270.8124,271.314,12239.0
2022-03-04 10:40:00,286.55,286.55,285.5,285.77,16860.0,271.191,271.191,270.1972,270.4528,16860.0
2022-03-04 10:50:00,285.5,286.13,284.17,284.17,35538.0,270.1972,270.7935,268.9385,268.9385,35538.0
2022-03-04 11:00:00,284.11,285.16,283.88,285.15,13116.0,268.8817,269.8755,268.6641,269.866,13116.0
2022-03-04 11:10:00,285.0,285.5,284.64,285.07,17063.0,269.724,270.1972,269.3833,269.7903,17063.0
2022-03-04 11:20:00,284.79,285.85,284.22,285.51,47608.0,269.5253,270.5285,268.9858,270.2067,47608.0
2022-03-04 11:30:00,285.41,285.53,284.53,285.4,10389.0,270.1121,270.2256,269.2792,270.1026,10389.0
2022-03-04 11:40:00,285.12,285.28,284.1,284.72,67679.0,269.8376,269.989,268.8723,269.459,67679.0
2022-03-04 11:50:00,284.6,284.74,283.97,284.17,8898.0,269.3455,269.478,268.7492,268.9385,8898.0
2022-03-04 12:00:00,284.22,284.4,283.9,284.29,7868.0,268.9858,269.1562,268.683,269.0521,7868.0
2022-03-04 12:10:00,284.48,285.24,284.13,284.57,13044.0,269.2319,269.9512,268.9007,269.3171,13044.0
2022-03-04 12:20:00,284.62,284.7,283.85,284.34,11953.0,269.3644,269.4401,268.6357,269.0994,11953.0
2022-03-04 12:30:00,284.35,284.62,284.13,284.47,4151.0,269.1089,269.3644,268.9007,269.2224,4151.0
2022-03-04 12:40:00,284.43,284.57,284.02,284.57,4250.0,269.1846,269.3171,268.7966,269.3171,4250.0
2022-03-04 12:50:00,284.74,285.91,284.74,285.75,5583.0,269.478,270.5853,269.478,270.4338,5583.0
2022-03-04 13:00:00,285.86,287.18,285.86,287.11,5611.0,270.5379,271.7872,270.5379,271.7209,5611.0
2022-03-04 13:10:00,287.11,287.2,285.85,285.97,45274.0,271.7209,271.8061,270.5285,270.642,45274.0
2022-03-04 13:20:00,285.96,286.25,285.08,286.25,45592.0,270.6326,270.907,269.7997,270.907,45592.0
2022-03-04 13:30:00,286.06,286.72,286.06,286.72,5475.0,270.7272,271.3518,270.7272,271.3518,5475.0
2022-03-04 13:40:00,286.57,286.69,285.57,285.88,25982.0,271.2099,271.3235,270.2635,270.5569,25982.0
2022-03-04 13:50:00,285.97,286.17,285.07,285.2,5029.0,270.642,270.8313,269.7903,269.9133,5029.0
2022-03-04 14:00:00,285.5,285.66,284.99,285.41,7743.0,270.1972,270.3487,269.7146,270.1121,7743.0
2022-03-04 14:10:00,285.1,285.1,284.39,284.93,7289.0,269.8187,269.8187,269.1467,269.6578,7289.0
2022-03-04 14:20:00,284.86,286.28,284.86,286.0,8596.0,269.5915,270.9354,269.5915,270.6704,8596.0
2022-03-04 14:30:00,286.05,286.36,285.45,285.49,9759.0,270.7178,271.0111,270.1499,270.1878,9759.0
2022-03-04 14:40:00,285.7,285.84,285.37,285.56,10387.0,270.3865,270.519,270.0742,270.254,10387.0
2022-03-04 14:50:00,285.39,286.17,285.24,285.41,25158.0,270.0931,270.8313,269.9512,270.1121,25158.0
2022-03-04 15:00:00,285.43,286.18,285.34,285.49,29961.0,270.131,270.8408,270.0458,270.1878,29961.0
2022-03-04 15:10:00,285.49,285.85,284.95,285.0,19963.0,270.1878,270.5285,269.6767,269.724,19963.0
2022-03-04 15:20:00,285.12,285.75,284.6,285.05,21062.0,269.8376,270.4338,269.3455,269.7714,21062.0
2022-03-04 15:30:00,284.97,285.4,284.52,284.78,15624.0,269.6956,270.1026,269.2698,269.5158,15624.0
2022-03-04 15:40:00,284.69,285.68,284.57,284.77,26618.0,269.4307,270.3676,269.3171,269.5064,26618.0
2022-03-04 15:50:00,284.9,286.28,284.88,285.62,114810.0,269.6294,270.9354,269.6105,270.3108,114810.0
2022-03-07 09:30:00,285.08,285.51,280.58,281.26,44401.0,269.7997,270.2067,265.5409,266.1845,44401.0
2022-03-07 09:40:00,280.98,280.99,276.36,276.65,45191.0,265.9195,265.929,261.5471,261.8216,45191.0
2022-03-07 09:50:00,276.8,277.73,274.2,274.2,43513.0,261.9636,262.8437,259.5029,259.5029,43513.0
2022-03-07 10:00:00,274.26,275.65,273.97,275.31,24041.0,259.5597,260.8752,259.2852,260.5534,24041.0
2022-03-07 10:10:00,275.23,275.36,273.11,273.11,29072.0,260.4777,260.6007,258.4713,258.4713,29072.0
2022-03-07 10:20:00,273.19,273.28,271.53,272.01,41230.0,258.547,258.6322,256.976,257.4303,41230.0
2022-03-07 10:30:00,271.92,274.04,271.76,273.08,33451.0,257.3451,259.3515,257.1937,258.4429,33451.0
2022-03-07 10:40:00,273.03,274.18,273.03,273.5,28685.0,258.3956,259.484,258.3956,258.8404,28685.0
2022-03-07 10:50:00,273.63,274.17,272.5,273.23,21869.0,258.9635,259.4745,257.894,258.5849,21869.0
2022-03-07 11:00:00,273.23,273.54,272.67,273.14,50853.0,258.5849,258.8783,258.0549,258.4997,50853.0
2022-03-07 11:10:00,272.82,272.95,271.58,272.61,19700.0,258.1969,258.3199,257.0233,257.9981,19700.0
2022-03-07 11:20:00,272.54,273.63,271.83,272.25,23415.0,257.9319,258.9635,257.2599,257.6574,23415.0
2022-03-07 11:30:00,272.25,272.54,271.0,271.14,16409.0,257.6574,257.9319,256.4744,256.6069,16409.0
2022-03-07 11:40:00,270.89,271.92,270.29,271.33,23411.0,256.3703,257.3451,255.8025,256.7867,23411.0
2022-03-07 11:50:00,271.56,271.96,270.56,270.56,17453.0,257.0044,257.383,256.058,256.058,17453.0
2022-03-07 12:00:00,270.6,271.17,270.35,270.57,20894.0,256.0959,256.6353,255.8593,256.0675,20894.0
2022-03-07 12:10:00,270.44,270.64,269.0,269.1,46541.0,255.9444,256.1337,254.5816,254.6763,46541.0
2022-03-07 12:20:00,269.12,269.67,268.95,269.67,24246.0,254.6952,255.2157,254.5343,255.2157,24246.0
2022-03-07 12:30:00,269.67,270.35,269.54,269.89,22790.0,255.2157,255.8593,255.0927,255.4239,22790.0
2022-03-07 12:40:00,269.88,270.66,269.88,270.59,17912.0,255.4145,256.1527,255.4145,256.0864,17912.0
2022-03-07 12:50:00,270.54,271.5,269.48,269.81,18082.0,256.0391,256.9476,255.0359,255.3482,18082.0
2022-03-07 13:00:00,269.8,270.21,269.36,269.54,18278.0,255.3388,255.7268,254.9223,255.0927,18278.0
2022-03-07 13:10:00,269.31,269.39,268.01,268.7,21108.0,254.875,254.9507,253.6447,254.2977,21108.0
2022-03-07 13:20:00,268.71,268.8,267.68,267.77,37262.0,254.3072,254.3924,253.3324,253.4176,37262.0
2022-03-07 13:30:00,267.73,268.59,267.28,268.5,28899.0,253.3797,254.1936,252.9538,254.1084,28899.0
2022-03-07 13:40:00,268.41,269.49,268.4,268.57,16296.0,254.0233,255.0454,254.0138,254.1747,16296.0
2022-03-07 13:50:00,268.64,268.81,267.47,268.01,14243.0,254.2409,254.4018,253.1336,253.6447,14243.0
2022-03-07 14:00:00,268.04,268.17,267.0,267.58,18241.0,253.6731,253.7961,252.6888,253.2377,18241.0
2022-03-07 14:10:00,267.79,269.39,267.74,269.13,19277.0,253.4365,254.9507,253.3892,254.7047,19277.0
2022-03-07 14:20:00,269.14,269.28,268.27,268.9,17576.0,254.7141,254.8466,253.8908,254.487,17576.0
2022-03-07 14:30:00,268.9,268.98,267.57,267.73,10713.0,254.487,254.5627,253.2283,253.3797,10713.0
2022-03-07 14:40:00,267.83,267.83,265.71,265.76,30160.0,253.4743,253.4743,251.468,251.5153,30160.0
2022-03-07 14:50:00,265.78,266.53,265.11,265.25,42044.0,251.5342,252.244,250.9001,251.0326,42044.0
2022-03-07 15:00:00,265.21,265.42,262.97,262.97,62586.0,250.9948,251.1935,248.8748,248.8748,62586.0
2022-03-07 15:10:00,263.0,263.88,262.81,263.56,28232.0,248.9032,249.7361,248.7234,249.4332,28232.0
2022-03-07 15:20:00,263.51,265.28,263.43,264.93,36975.0,249.3859,251.061,249.3102,250.7298,36975.0
2022-03-07 15:30:00,264.85,264.85,263.05,263.35,63083.0,250.6541,250.6541,248.9506,249.2345,63083.0
2022-03-07 15:40:00,263.26,264.33,263.0,263.11,64483.0,249.1493,250.1619,248.9032,249.0073,64483.0
2022-03-07 15:50:00,263.02,264.08,263.02,263.86,130197.0,248.9222,249.9253,248.9222,249.7171,130197.0
2022-03-08 09:30:00,262.55,266.67,262.23,264.82,135712.0,248.4774,252.3765,248.1745,250.6257,135712.0
2022-03-08 09:40:00,264.61,266.8,263.01,266.35,105283.0,250.4269,252.4996,248.9127,252.0737,105283.0
2022-03-08 09:50:00,266.19,267.0,265.3,266.9,80573.0,251.9222,252.6888,251.08,252.5942,80573.0
2022-03-08 10:00:00,267.0,267.0,264.39,264.8,65764.0,252.6888,252.6888,250.2187,250.6068,65764.0
2022-03-08 10:10:00,264.81,266.6,264.8,266.5,44900.0,250.6162,252.3103,250.6068,252.2156,44900.0
2022-03-08 10:20:00,266.64,268.25,266.21,267.09,68180.0,252.3481,253.8718,251.9412,252.774,68180.0
2022-03-08 10:30:00,267.27,267.91,265.2,265.37,35761.0,252.9444,253.5501,250.9853,251.1462,35761.0
2022-03-08 10:40:00,265.56,267.6,265.54,267.17,24158.0,251.326,253.2567,251.3071,252.8497,24158.0
2022-03-08 10:50:00,267.08,268.73,266.54,268.2,23775.0,252.7645,254.3261,252.2535,253.8245,23775.0
2022-03-08 11:00:00,268.32,269.3,267.55,268.34,28835.0,253.9381,254.8656,253.2094,253.957,28835.0
2022-03-08 11:10:00,268.44,268.98,267.28,267.79,19626.0,254.0516,254.5627,252.9538,253.4365,19626.0
2022-03-08 11:20:00,267.8,267.81,266.3,267.4,28333.0,253.446,253.4554,252.0264,253.0674,28333.0
2022-03-08 11:30:00,267.11,267.48,266.33,266.8,50198.0,252.7929,253.1431,252.0547,252.4996,50198.0
2022-03-08 11:40:00,266.82,268.3,266.65,268.02,25215.0,252.5185,253.9192,252.3576,253.6542,25215.0
2022-03-08 11:50:00,268.14,268.82,267.95,268.27,25310.0,253.7677,254.4113,253.5879,253.8908,25310.0
2022-03-08 12:00:00,268.09,271.81,267.92,271.66,101487.0,253.7204,257.241,253.5595,257.0991,101487.0
2022-03-08 12:10:00,271.81,277.64,271.66,276.13,89645.0,257.241,262.7585,257.0991,261.3295,89645.0
2022-03-08 12:20:00,276.0,276.64,275.27,276.43,43362.0,261.2064,261.8121,260.5156,261.6134,43362.0
2022-03-08 12:30:00,276.27,278.85,275.6,277.1,53283.0,261.462,263.9037,260.8279,262.2475,53283.0
2022-03-08 12:40:00,276.98,278.81,275.52,278.34,34593.0,262.1339,263.8658,260.7522,263.421,34593.0
2022-03-08 12:50:00,278.2,278.96,277.44,277.63,21512.0,263.2885,264.0078,262.5692,262.7491,21512.0
2022-03-08 13:00:00,277.87,278.77,277.61,278.26,22786.0,262.9762,263.828,262.7301,263.3453,22786.0
2022-03-08 13:10:00,278.09,279.07,277.46,279.02,29889.0,263.1844,264.1119,262.5882,264.0646,29889.0
2022-03-08 13:20:00,279.03,279.04,275.44,275.44,39642.0,264.074,264.0835,260.6764,260.6764,39642.0
2022-03-08 13:30:00,275.02,275.02,273.17,273.17,25991.0,260.279,260.279,258.5281,258.5281,25991.0
2022-03-08 13:40:00,273.66,273.75,272.28,273.21,37026.0,258.9919,259.077,257.6858,258.566,37026.0
2022-03-08 13:50:00,273.21,274.08,272.09,272.24,24174.0,258.566,259.3893,257.506,257.648,24174.0
2022-03-08 14:00:00,271.98,273.3,270.73,272.71,18981.0,257.4019,258.6512,256.2189,258.0928,18981.0
2022-03-08 14:10:00,272.5,273.2,272.1,272.93,26555.0,257.894,258.5565,257.5155,258.301,26555.0
2022-03-08 14:20:00,272.64,273.53,271.35,273.29,12810.0,258.0265,258.8688,256.8057,258.6417,12810.0
2022-03-08 14:30:00,273.27,273.36,272.13,273.27,18058.0,258.6228,258.7079,257.5439,258.6228,18058.0
2022-03-08 14:40:00,273.4,274.38,272.5,274.38,14118.0,258.7458,259.6733,257.894,259.6733,14118.0
2022-03-08 14:50:00,274.25,274.44,273.12,273.32,11454.0,259.5502,259.73,258.4808,258.6701,11454.0
2022-03-08 15:00:00,273.32,275.39,272.97,274.33,19766.0,258.6701,260.6291,258.3388,259.6259,19766.0
2022-03-08 15:10:00,274.34,274.52,273.38,273.69,24266.0,259.6354,259.8058,258.7269,259.0202,24266.0
2022-03-08 15:20:00,273.51,273.51,271.44,271.55,23888.0,258.8499,258.8499,256.8908,256.995,23888.0
2022-03-08 15:30:00,271.55,271.55,270.2,271.33,34416.0,256.995,256.995,255.7173,256.7867,34416.0
2022-03-08 15:40:00,271.4,271.69,270.5,270.64,56696.0,256.853,257.1274,256.0012,256.1337,56696.0
2022-03-08 15:50:00,270.49,271.47,269.13,269.83,143146.0,255.9918,256.9192,254.7047,255.3671,143146.0
2022-03-09 09:30:00,282.98,283.94,279.48,280.72,68287.0,267.8123,268.7209,264.4999,265.6734,68287.0
2022-03-09 09:40:00,280.93,281.16,279.02,279.99,31863.0,265.8722,266.0899,264.0646,264.9826,31863.0
2022-03-09 09:50:00,279.56,279.67,277.19,278.46,25309.0,264.5756,264.6797,262.3326,263.5346,25309.0
2022-03-09 10:00:00,278.51,280.46,278.0,279.64,20530.0,263.5819,265.4274,263.0992,264.6513,20530.0
2022-03-09 10:10:00,279.73,280.1,277.61,277.94,20171.0,264.7365,265.0867,262.7301,263.0424,20171.0
2022-03-09 10:20:00,277.91,278.57,277.36,277.72,13378.0,263.0141,263.6387,262.4935,262.8342,13378.0
2022-03-09 10:30:00,277.68,277.68,276.43,277.14,16861.0,262.7964,262.7964,261.6134,262.2853,16861.0
2022-03-09 10:40:00,277.36,277.66,276.63,277.65,14234.0,262.4935,262.7775,261.8027,262.768,14234.0
2022-03-09 10:50:00,277.79,277.87,276.86,277.41,15092.0,262.9005,262.9762,262.0203,262.5409,15092.0
2022-03-09 11:00:00,277.62,277.84,276.19,277.38,13367.0,262.7396,262.9478,261.3862,262.5125,13367.0
2022-03-09 11:10:00,277.36,277.53,276.1,277.53,18139.0,262.4935,262.6544,261.3011,262.6544,18139.0
2022-03-09 11:20:00,277.57,277.78,276.61,277.06,12051.0,262.6923,262.891,261.7837,262.2096,12051.0
2022-03-09 11:30:00,277.07,279.2,277.07,278.76,22687.0,262.2191,264.2349,262.2191,263.8185,22687.0
2022-03-09 11:40:00,278.82,279.75,278.74,279.57,6244.0,263.8753,264.7554,263.7996,264.5851,6244.0
2022-03-09 11:50:00,279.47,280.43,279.42,280.43,14088.0,264.4904,265.399,264.4431,265.399,14088.0
2022-03-09 12:00:00,280.14,281.23,279.87,280.6,16556.0,265.1245,266.1561,264.869,265.5599,16556.0
2022-03-09 12:10:00,280.48,281.13,280.25,280.76,11506.0,265.4463,266.0615,265.2286,265.7113,11506.0
2022-03-09 12:20:00,280.68,280.76,279.97,280.68,12749.0,265.6356,265.7113,264.9636,265.6356,12749.0
2022-03-09 12:30:00,280.68,281.82,280.27,281.75,7692.0,265.6356,266.7145,265.2476,266.6482,7692.0
2022-03-09 12:40:00,281.64,281.91,280.29,281.05,8085.0,266.5441,266.7997,265.2665,265.9858,8085.0
2022-03-09 12:50:00,280.95,281.4,280.63,281.06,10598.0,265.8911,266.317,265.5883,265.9952,10598.0
2022-03-09 13:00:00,280.75,281.06,280.3,280.99,6328.0,265.7018,265.9952,265.276,265.929,6328.0
2022-03-09 13:10:00,280.91,281.98,280.91,281.94,20324.0,265.8533,266.8659,265.8533,266.8281,20324.0
2022-03-09 13:20:00,282.16,282.32,281.76,281.76,8049.0,267.0363,267.1877,266.6577,266.6577,8049.0
2022-03-09 13:30:00,281.77,281.8,280.59,280.84,8387.0,266.6672,266.6956,265.5504,265.787,8387.0
2022-03-09 13:40:00,280.85,281.13,279.52,279.66,10131.0,265.7965,266.0615,264.5378,264.6703,10131.0
2022-03-09 13:50:00,279.84,280.66,279.76,280.27,8707.0,264.8406,265.6167,264.7649,265.2476,8707.0
2022-03-09 14:00:00,280.3,281.27,280.3,280.51,6208.0,265.276,266.194,265.276,265.4747,6208.0
2022-03-09 14:10:00,280.55,280.94,279.94,280.29,5455.0,265.5126,265.8816,264.9352,265.2665,5455.0
2022-03-09 14:20:00,280.27,280.67,279.92,279.99,6914.0,265.2476,265.6261,264.9163,264.9826,6914.0
2022-03-09 14:30:00,280.12,280.85,280.06,280.78,4574.0,265.1056,265.7965,265.0488,265.7302,4574.0
2022-03-09 14:40:00,280.71,280.71,279.8,279.95,10854.0,265.664,265.664,264.8028,264.9447,10854.0
2022-03-09 14:50:00,280.04,280.43,279.53,279.53,9268.0,265.0299,265.399,264.5472,264.5472,9268.0
2022-03-09 15:00:00,279.68,280.66,279.5,280.66,15627.0,264.6892,265.6167,264.5188,265.6167,15627.0
2022-03-09 15:10:00,280.88,280.99,280.22,280.51,9056.0,265.8249,265.929,265.2002,265.4747,9056.0
2022-03-09 15:20:00,280.53,280.76,280.03,280.09,7021.0,265.4936,265.7113,265.0204,265.0772,7021.0
2022-03-09 15:30:00,280.25,281.1,280.04,280.15,11995.0,265.2286,266.0331,265.0299,265.134,11995.0
2022-03-09 15:40:00,280.03,280.31,279.28,279.28,30564.0,265.0204,265.2854,264.3106,264.3106,30564.0
2022-03-09 15:50:00,279.31,279.57,277.56,277.9,135436.0,264.339,264.5851,262.6828,263.0046,135436.0
2022-03-10 09:30:00,274.83,274.83,272.11,272.39,50687.0,260.0991,260.0991,257.5249,257.7899,50687.0
2022-03-10 09:40:00,272.56,273.17,270.97,271.04,21167.0,257.9508,258.5281,256.446,256.5123,21167.0
2022-03-10 09:50:00,271.44,273.99,270.95,273.38,17195.0,256.8908,259.3042,256.4271,258.7269,17195.0
2022-03-10 10:00:00,273.45,274.39,272.48,274.39,15049.0,258.7931,259.6827,257.8751,259.6827,15049.0
2022-03-10 10:10:00,274.55,276.14,273.68,275.86,26263.0,259.8342,261.3389,259.0108,261.0739,26263.0
2022-03-10 10:20:00,275.86,275.87,273.9,273.93,16354.0,261.0739,261.0834,259.219,259.2474,16354.0
2022-03-10 10:30:00,273.84,274.33,272.59,273.39,52330.0,259.1622,259.6259,257.9792,258.7363,52330.0
2022-03-10 10:40:00,273.66,274.55,273.66,274.51,6563.0,258.9919,259.8342,258.9919,259.7963,6563.0
2022-03-10 10:50:00,274.34,274.34,271.9,272.01,25242.0,259.6354,259.6354,257.3262,257.4303,25242.0
2022-03-10 11:00:00,271.47,271.87,269.95,270.31,20041.0,256.9192,257.2978,255.4807,255.8214,20041.0
2022-03-10 11:10:00,270.47,271.65,270.21,271.25,10681.0,255.9728,257.0896,255.7268,256.711,10681.0
2022-03-10 11:20:00,271.06,271.1,270.51,270.93,7035.0,256.5312,256.5691,256.0107,256.4082,7035.0
2022-03-10 11:30:00,271.08,271.65,270.88,271.05,13023.0,256.5501,257.0896,256.3609,256.5218,13023.0
2022-03-10 11:40:00,271.13,271.68,270.96,271.47,4065.0,256.5975,257.118,256.4366,256.9192,4065.0
2022-03-10 11:50:00,271.66,271.9,271.54,271.87,4525.0,257.0991,257.3262,256.9855,257.2978,4525.0
2022-03-10 12:00:00,271.93,272.52,271.8,272.38,12197.0,257.3546,257.913,257.2316,257.7805,12197.0
2022-03-10 12:10:00,272.38,272.71,271.93,272.7,5824.0,257.7805,258.0928,257.3546,258.0833,5824.0
2022-03-10 12:20:00,272.74,273.42,272.58,273.09,6382.0,258.1212,258.7647,257.9697,258.4524,6382.0
2022-03-10 12:30:00,273.16,273.16,271.77,271.79,4055.0,258.5187,258.5187,257.2032,257.2221,4055.0
2022-03-10 12:40:00,271.52,272.04,271.17,272.04,5364.0,256.9666,257.4587,256.6353,257.4587,5364.0
2022-03-10 12:50:00,272.11,272.11,271.54,271.81,3936.0,257.5249,257.5249,256.9855,257.241,3936.0
2022-03-10 13:00:00,271.78,272.28,271.74,272.0,4106.0,257.2126,257.6858,257.1748,257.4208,4106.0
2022-03-10 13:10:00,271.89,273.32,271.89,273.32,26237.0,257.3167,258.6701,257.3167,258.6701,26237.0
2022-03-10 13:20:00,273.39,273.52,272.72,273.21,17362.0,258.7363,258.8594,258.1022,258.566,17362.0
2022-03-10 13:30:00,273.21,273.49,272.48,273.0,8467.0,258.566,258.831,257.8751,258.3672,8467.0
2022-03-10 13:40:00,273.07,274.12,272.79,274.12,7776.0,258.4335,259.4272,258.1685,259.4272,7776.0
2022-03-10 13:50:00,273.97,274.02,273.17,273.59,6491.0,259.2852,259.3326,258.5281,258.9256,6491.0
2022-03-10 14:00:00,273.39,274.75,273.39,273.67,12891.0,258.7363,260.0234,258.7363,259.0013,12891.0
2022-03-10 14:10:00,273.68,274.53,273.68,274.13,12514.0,259.0108,259.8152,259.0108,259.4367,12514.0
2022-03-10 14:20:00,274.11,274.16,273.22,273.85,14755.0,259.4177,259.4651,258.5754,259.1717,14755.0
2022-03-10 14:30:00,274.04,274.14,273.38,273.63,7438.0,259.3515,259.4461,258.7269,258.9635,7438.0
2022-03-10 14:40:00,273.59,273.82,272.51,273.79,20723.0,258.9256,259.1433,257.9035,259.1149,20723.0
2022-03-10 14:50:00,273.96,274.02,273.58,273.78,24845.0,259.2758,259.3326,258.9161,259.1054,24845.0
2022-03-10 15:00:00,273.8,273.8,272.62,272.88,14807.0,259.1244,259.1244,258.0076,258.2537,14807.0
2022-03-10 15:10:00,273.07,273.91,273.03,273.42,14331.0,258.4335,259.2285,258.3956,258.7647,14331.0
2022-03-10 15:20:00,273.4,273.75,273.02,273.58,23857.0,258.7458,259.077,258.3862,258.9161,23857.0
2022-03-10 15:30:00,273.75,273.94,273.15,273.35,18398.0,259.077,259.2568,258.5092,258.6985,18398.0
2022-03-10 15:40:00,273.44,274.03,273.16,273.42,34681.0,258.7836,259.342,258.5187,258.7647,34681.0
2022-03-10 15:50:00,273.45,274.76,273.22,273.36,119445.0,258.7931,260.0329,258.5754,258.7079,119445.0
2022-03-11 09:30:00,278.12,279.0,276.23,276.29,33208.0,263.2128,264.0456,261.4241,261.4809,33208.0
2022-03-11 09:40:00,276.22,276.22,274.45,274.45,27600.0,261.4146,261.4146,259.7395,259.7395,27600.0
2022-03-11 09:50:00,274.48,274.93,272.82,273.47,9715.0,259.7679,260.1938,258.1969,258.812,9715.0
2022-03-11 10:00:00,273.36,273.36,270.07,272.81,69977.0,258.7079,258.7079,255.5943,258.1874,69977.0
2022-03-11 10:10:00,272.2,272.2,271.27,272.0,10357.0,257.6101,257.6101,256.73,257.4208,10357.0
2022-03-11 10:20:00,272.0,272.49,271.58,272.07,24697.0,257.4208,257.8846,257.0233,257.4871,24697.0
2022-03-11 10:30:00,272.0,272.24,270.79,271.01,13640.0,257.4208,257.648,256.2757,256.4839,13640.0
2022-03-11 10:40:00,271.0,271.43,270.4,270.72,12743.0,256.4744,256.8814,255.9066,256.2094,12743.0
2022-03-11 10:50:00,270.86,271.57,270.61,270.74,19114.0,256.3419,257.0139,256.1053,256.2284,19114.0
2022-03-11 11:00:00,270.96,271.73,270.62,271.15,11762.0,256.4366,257.1653,256.1148,256.6164,11762.0
2022-03-11 11:10:00,270.85,271.81,270.85,271.56,13219.0,256.3325,257.241,256.3325,257.0044,13219.0
2022-03-11 11:20:00,271.71,271.82,270.75,271.0,14815.0,257.1464,257.2505,256.2378,256.4744,14815.0
2022-03-11 11:30:00,270.91,271.08,270.1,270.75,12223.0,256.3893,256.5501,255.6227,256.2378,12223.0
2022-03-11 11:40:00,270.79,271.04,270.16,270.74,12206.0,256.2757,256.5123,255.6795,256.2284,12206.0
2022-03-11 11:50:00,270.87,270.88,270.34,270.69,8119.0,256.3514,256.3609,255.8498,256.181,8119.0
2022-03-11 12:00:00,270.57,270.61,269.43,269.55,39507.0,256.0675,256.1053,254.9886,255.1022,39507.0
2022-03-11 12:10:00,269.49,270.07,269.44,269.94,34073.0,255.0454,255.5943,254.998,255.4712,34073.0
2022-03-11 12:20:00,269.91,270.03,268.73,268.91,18545.0,255.4429,255.5564,254.3261,254.4965,18545.0
2022-03-11 12:30:00,268.84,269.16,268.67,268.78,22403.0,254.4302,254.7331,254.2693,254.3734,22403.0
2022-03-11 12:40:00,268.85,269.45,268.84,269.06,16450.0,254.4397,255.0075,254.4302,254.6384,16450.0
2022-03-11 12:50:00,268.92,269.25,268.82,268.95,9576.0,254.5059,254.8182,254.4113,254.5343,9576.0
2022-03-11 13:00:00,268.85,269.38,268.69,268.99,9923.0,254.4397,254.9413,254.2882,254.5722,9923.0
2022-03-11 13:10:00,269.05,269.37,268.73,269.37,13479.0,254.629,254.9318,254.3261,254.9318,13479.0
2022-03-11 13:20:00,269.34,269.84,269.18,269.44,14938.0,254.9034,255.3766,254.752,254.998,14938.0
2022-03-11 13:30:00,269.44,269.57,268.28,268.53,15550.0,254.998,255.1211,253.9002,254.1368,15550.0
2022-03-11 13:40:00,268.59,269.11,268.5,268.92,13332.0,254.1936,254.6857,254.1084,254.5059,13332.0
2022-03-11 13:50:00,269.11,269.14,267.63,267.63,16557.0,254.6857,254.7141,253.2851,253.2851,16557.0
2022-03-11 14:00:00,267.42,267.69,267.07,267.56,11350.0,253.0863,253.3418,252.7551,253.2188,11350.0
2022-03-11 14:10:00,267.63,268.1,267.48,267.53,11255.0,253.2851,253.7299,253.1431,253.1904,11255.0
2022-03-11 14:20:00,267.51,268.38,267.38,268.15,12876.0,253.1715,253.9949,253.0485,253.7772,12876.0
2022-03-11 14:30:00,268.15,268.31,267.26,267.68,16166.0,253.7772,253.9286,252.9349,253.3324,16166.0
2022-03-11 14:40:00,267.49,267.56,266.43,266.68,33463.0,253.1526,253.2188,252.1494,252.386,33463.0
2022-03-11 14:50:00,266.61,266.62,266.22,266.29,20258.0,252.3197,252.3292,251.9506,252.0169,20258.0
2022-03-11 15:00:00,266.36,266.56,265.37,265.68,41878.0,252.0831,252.2724,251.1462,251.4396,41878.0
2022-03-11 15:10:00,265.63,265.88,265.01,265.42,39339.0,251.3923,251.6289,250.8055,251.1935,39339.0
2022-03-11 15:20:00,265.36,265.64,265.17,265.26,29796.0,251.1367,251.4017,250.9569,251.0421,29796.0
2022-03-11 15:30:00,265.16,265.81,264.89,265.49,54315.0,250.9475,251.5626,250.6919,251.2598,54315.0
2022-03-11 15:40:00,265.47,266.2,264.77,264.85,49980.0,251.2408,251.9317,250.5784,250.6541,49980.0
2022-03-11 15:50:00,264.91,265.31,264.07,264.37,222213.0,250.7109,251.0894,249.9159,250.1998,222213.0
2022-03-14 09:30:00,266.07,266.26,256.3,258.2,86575.0,251.8087,251.9885,242.5624,244.3605,86575.0
2022-03-14 09:40:00,258.35,260.51,256.94,258.74,56191.0,244.5025,246.5467,243.168,244.8716,56191.0
2022-03-14 09:50:00,258.6,260.67,258.43,259.47,52255.0,244.7391,246.6981,244.5782,245.5624,52255.0
2022-03-14 10:00:00,259.26,260.18,258.25,259.79,43155.0,245.3637,246.2344,244.4078,245.8653,43155.0
2022-03-14 10:10:00,259.81,262.47,259.45,260.53,47931.0,245.8842,248.4016,245.5435,246.5656,47931.0
2022-03-14 10:20:00,260.63,260.75,258.62,258.84,23496.0,246.6603,246.7738,244.758,244.9662,23496.0
2022-03-14 10:30:00,258.81,260.55,258.34,259.73,18914.0,244.9378,246.5846,244.493,245.8085,18914.0
2022-03-14 10:40:00,259.8,260.38,259.6,260.3,23290.0,245.8748,246.4237,245.6855,246.348,23290.0
2022-03-14 10:50:00,260.2,261.34,259.69,260.6,52098.0,246.2533,247.3322,245.7706,246.6319,52098.0
2022-03-14 11:00:00,260.78,261.0,260.26,260.37,22055.0,246.8022,247.0104,246.3101,246.4142,22055.0
2022-03-14 11:10:00,260.41,260.44,259.71,260.13,15383.0,246.4521,246.4804,245.7896,246.1871,15383.0
2022-03-14 11:20:00,260.03,260.23,259.48,259.51,18366.0,246.0924,246.2817,245.5719,245.6003,18366.0
2022-03-14 11:30:00,259.59,259.62,258.63,259.06,32066.0,245.676,245.7044,244.7675,245.1744,32066.0
2022-03-14 11:40:00,259.2,259.26,258.21,258.34,15525.0,245.3069,245.3637,244.37,244.493,15525.0
2022-03-14 11:50:00,258.33,258.96,258.16,258.8,13823.0,244.4835,245.0798,244.3227,244.9284,13823.0
2022-03-14 12:00:00,258.72,258.72,257.31,257.31,12853.0,244.8526,244.8526,243.5182,243.5182,12853.0
2022-03-14 12:10:00,257.37,257.48,256.64,257.05,31600.0,243.575,243.6791,242.8841,243.2722,31600.0
2022-03-14 12:20:00,257.09,257.09,256.01,256.16,27003.0,243.31,243.31,242.2879,242.4299,27003.0
2022-03-14 12:30:00,256.13,256.68,256.01,256.25,30852.0,242.4015,242.922,242.2879,242.515,30852.0
2022-03-14 12:40:00,256.26,256.43,255.27,255.52,18968.0,242.5245,242.6854,241.5876,241.8242,18968.0
2022-03-14 12:50:00,255.45,255.48,254.48,254.77,23052.0,241.7579,241.7863,240.8399,241.1144,23052.0
2022-03-14 13:00:00,254.77,255.52,254.77,255.06,21935.0,241.1144,241.8242,241.1144,241.3888,21935.0
2022-03-14 13:10:00,254.99,255.69,254.94,255.02,30770.0,241.3226,241.985,241.2752,241.351,30770.0
2022-03-14 13:20:00,254.9,254.95,253.84,253.99,26057.0,241.2374,241.2847,240.2342,240.3762,26057.0
2022-03-14 13:30:00,254.05,254.6,253.37,253.55,19353.0,240.433,240.9535,239.7894,239.9598,19353.0
2022-03-14 13:40:00,253.54,254.05,253.04,253.09,33703.0,239.9503,240.433,239.4771,239.5244,33703.0
2022-03-14 13:50:00,253.29,254.24,253.14,253.67,32737.0,239.7137,240.6128,239.5717,240.0733,32737.0
2022-03-14 14:00:00,253.64,253.78,253.28,253.55,13940.0,240.0449,240.1774,239.7042,239.9598,13940.0
2022-03-14 14:10:00,253.59,253.59,252.06,252.23,21563.0,239.9976,239.9976,238.5496,238.7105,21563.0
2022-03-14 14:20:00,252.3,252.45,250.82,251.0,40120.0,238.7768,238.9187,237.3761,237.5464,40120.0
2022-03-14 14:30:00,251.02,251.16,250.32,250.69,38552.0,237.5654,237.6979,236.9029,237.253,38552.0
2022-03-14 14:40:00,250.74,251.3,250.4,250.9,41362.0,237.3004,237.8304,236.9786,237.4518,41362.0
2022-03-14 14:50:00,250.95,251.35,250.56,250.77,39463.0,237.4991,237.8777,237.13,237.3288,39463.0
2022-03-14 15:00:00,250.59,251.25,249.87,250.07,42212.0,237.1584,237.783,236.477,236.6663,42212.0
2022-03-14 15:10:00,250.0,250.7,249.69,250.03,61352.0,236.6,237.2625,236.3066,236.6284,61352.0
2022-03-14 15:20:00,249.99,250.84,249.85,250.02,64131.0,236.5906,237.395,236.4581,236.619,64131.0
2022-03-14 15:30:00,250.02,250.02,248.42,249.68,96573.0,236.619,236.619,235.1047,236.2972,96573.0
2022-03-14 15:40:00,249.86,250.71,249.62,250.12,85693.0,236.4675,237.272,236.2404,236.7136,85693.0
2022-03-14 15:50:00,250.09,250.46,249.33,250.45,172207.0,236.6852,237.0354,235.9659,237.0259,172207.0
2022-03-15 09:30:00,255.07,257.61,253.8,254.52,50177.0,241.3983,243.8021,240.1964,240.8778,50177.0
2022-03-15 09:40:00,255.06,255.06,252.77,253.86,26809.0,241.3888,241.3888,239.2216,240.2531,26809.0
2022-03-15 09:50:00,253.88,255.48,253.43,254.88,20789.0,240.2721,241.7863,239.8462,241.2185,20789.0
2022-03-15 10:00:00,255.01,257.02,254.15,255.4,61425.0,241.3415,243.2438,240.5276,241.7106,61425.0
2022-03-15 10:10:00,255.62,256.02,254.88,255.5,22303.0,241.9188,242.2974,241.2185,241.8052,22303.0
2022-03-15 10:20:00,255.7,258.05,255.44,257.42,21936.0,241.9945,244.2186,241.7484,243.6223,21936.0
2022-03-15 10:30:00,257.5,257.92,257.25,257.48,11969.0,243.698,244.0955,243.4614,243.6791,11969.0
2022-03-15 10:40:00,257.33,259.48,256.88,259.48,65096.0,243.5371,245.5719,243.1113,245.5719,65096.0
2022-03-15 10:50:00,259.34,259.36,258.64,258.98,83737.0,245.4394,245.4583,244.7769,245.0987,83737.0
2022-03-15 11:00:00,259.0,259.99,258.84,259.5,32257.0,245.1176,246.0546,244.9662,245.5908,32257.0
2022-03-15 11:10:00,259.53,259.97,259.11,259.15,35268.0,245.6192,246.0356,245.2217,245.2596,35268.0
2022-03-15 11:20:00,259.43,259.91,258.58,259.26,30568.0,245.5246,245.9789,244.7201,245.3637,30568.0
2022-03-15 11:30:00,259.4,259.66,258.89,259.22,16055.0,245.4962,245.7423,245.0135,245.3258,16055.0
2022-03-15 11:40:00,259.05,259.28,258.71,259.2,15348.0,245.165,245.3826,244.8432,245.3069,15348.0
2022-03-15 11:50:00,259.23,259.59,257.64,258.77,35341.0,245.3353,245.676,243.8305,244.9,35341.0
2022-03-15 12:00:00,258.62,258.67,258.11,258.49,18098.0,244.758,244.8053,244.2753,244.635,18098.0
2022-03-15 12:10:00,258.38,258.83,258.16,258.76,13942.0,244.5309,244.9567,244.3227,244.8905,13942.0
2022-03-15 12:20:00,258.65,258.78,258.06,258.62,13230.0,244.7864,244.9094,244.228,244.758,13230.0
2022-03-15 12:30:00,258.57,258.58,257.95,258.31,12282.0,244.7107,244.7201,244.1239,244.4646,12282.0
2022-03-15 12:40:00,258.23,258.41,256.64,256.78,22939.0,244.3889,244.5593,242.8841,243.0166,22939.0
2022-03-15 12:50:00,256.81,257.08,255.86,257.08,21823.0,243.045,243.3005,242.1459,243.3005,21823.0
2022-03-15 13:00:00,257.08,258.4,256.74,256.94,17203.0,243.3005,244.5498,242.9788,243.168,17203.0
2022-03-15 13:10:00,256.79,257.01,255.67,256.12,16240.0,243.0261,243.2343,241.9661,242.392,16240.0
2022-03-15 13:20:00,256.09,257.06,255.93,255.95,14856.0,242.3636,243.2816,242.2122,242.2311,14856.0
2022-03-15 13:30:00,256.01,256.52,255.84,256.11,14580.0,242.2879,242.7706,242.127,242.3825,14580.0
2022-03-15 13:40:00,256.04,256.53,255.6,256.18,14368.0,242.3163,242.78,241.8999,242.4488,14368.0
2022-03-15 13:50:00,256.18,256.64,256.09,256.43,12952.0,242.4488,242.8841,242.3636,242.6854,12952.0
2022-03-15 14:00:00,256.41,256.87,255.84,256.71,19114.0,242.6665,243.1018,242.127,242.9504,19114.0
2022-03-15 14:10:00,256.76,256.87,255.54,255.6,15634.0,242.9977,243.1018,241.8431,241.8999,15634.0
2022-03-15 14:20:00,255.65,255.76,255.02,255.41,25993.0,241.9472,242.0513,241.351,241.7201,25993.0
2022-03-15 14:30:00,255.52,256.33,254.99,255.89,32182.0,241.8242,242.5907,241.3226,242.1743,32182.0
2022-03-15 14:40:00,255.83,256.9,255.83,256.9,19182.0,242.1175,243.1302,242.1175,243.1302,19182.0
2022-03-15 14:50:00,256.82,257.18,256.6,257.11,21773.0,243.0545,243.3952,242.8463,243.3289,21773.0
2022-03-15 15:00:00,257.18,257.24,256.83,257.13,19723.0,243.3952,243.452,243.0639,243.3479,19723.0
2022-03-15 15:10:00,257.23,258.59,257.23,258.59,29242.0,243.4425,244.7296,243.4425,244.7296,29242.0
2022-03-15 15:20:00,258.61,258.93,258.4,258.73,22306.0,244.7485,245.0514,244.5498,244.8621,22306.0
2022-03-15 15:30:00,258.8,259.63,258.77,259.37,36885.0,244.9284,245.7139,244.9,245.4678,36885.0
2022-03-15 15:40:00,259.45,259.55,258.93,259.41,44820.0,245.5435,245.6382,245.0514,245.5057,44820.0
2022-03-15 15:50:00,259.41,259.65,258.56,259.05,130292.0,245.5057,245.7328,244.7012,245.165,130292.0
2022-03-16 09:30:00,264.37,269.69,263.0,267.53,128696.0,250.1998,255.2346,248.9032,253.1904,128696.0
2022-03-16 09:40:00,267.4,271.27,267.3,270.46,34787.0,253.0674,256.73,252.9728,255.9634,34787.0
2022-03-16 09:50:00,270.32,271.03,266.84,267.11,18963.0,255.8309,256.5028,252.5374,252.7929,18963.0
2022-03-16 10:00:00,267.05,267.77,266.0,266.0,17100.0,252.7362,253.4176,251.7424,251.7424,17100.0
2022-03-16 10:10:00,266.0,269.74,266.0,269.5,18935.0,251.7424,255.282,251.7424,255.0548,18935.0
2022-03-16 10:20:00,269.7,271.6,269.47,271.6,41084.0,255.2441,257.0423,255.0264,257.0423,41084.0
2022-03-16 10:30:00,271.5,271.6,269.94,270.64,12408.0,256.9476,257.0423,255.4712,256.1337,12408.0
2022-03-16 10:40:00,270.81,270.81,267.83,268.48,11939.0,256.2946,256.2946,253.4743,254.0895,11939.0
2022-03-16 10:50:00,268.52,271.47,268.36,271.02,41686.0,254.1274,256.9192,253.9759,256.4934,41686.0
2022-03-16 11:00:00,270.99,272.38,270.62,271.82,27319.0,256.465,257.7805,256.1148,257.2505,27319.0
2022-03-16 11:10:00,271.96,272.07,270.72,271.67,23915.0,257.383,257.4871,256.2094,257.1085,23915.0
2022-03-16 11:20:00,271.68,272.14,271.26,271.3,16817.0,257.118,257.5533,256.7205,256.7584,16817.0
2022-03-16 11:30:00,271.48,271.59,270.56,270.66,21072.0,256.9287,257.0328,256.058,256.1527,21072.0
2022-03-16 11:40:00,270.62,271.36,270.56,271.36,15947.0,256.1148,256.8151,256.058,256.8151,15947.0
2022-03-16 11:50:00,271.31,271.87,270.95,270.97,16606.0,256.7678,257.2978,256.4271,256.446,16606.0
2022-03-16 12:00:00,271.05,271.7,270.67,270.67,16563.0,256.5218,257.1369,256.1621,256.1621,16563.0
2022-03-16 12:10:00,270.65,271.35,270.39,270.79,15970.0,256.1432,256.8057,255.8971,256.2757,15970.0
2022-03-16 12:20:00,270.77,271.43,270.69,271.05,14961.0,256.2568,256.8814,256.181,256.5218,14961.0
2022-03-16 12:30:00,271.15,271.18,269.77,269.88,12091.0,256.6164,256.6448,255.3104,255.4145,12091.0
2022-03-16 12:40:00,269.72,270.39,269.14,269.14,13414.0,255.263,255.8971,254.7141,254.7141,13414.0
2022-03-16 12:50:00,269.2,270.44,269.16,270.37,16199.0,254.7709,255.9444,254.7331,255.8782,16199.0
2022-03-16 13:00:00,270.38,270.53,269.14,269.17,12425.0,255.8877,256.0296,254.7141,254.7425,12425.0
2022-03-16 13:10:00,269.23,269.57,268.83,269.37,14566.0,254.7993,255.1211,254.4207,254.9318,14566.0
2022-03-16 13:20:00,269.46,269.88,269.11,269.17,15794.0,255.017,255.4145,254.6857,254.7425,15794.0
2022-03-16 13:30:00,269.23,269.37,268.87,269.22,13912.0,254.7993,254.9318,254.4586,254.7898,13912.0
2022-03-16 13:40:00,269.12,269.37,268.79,269.25,11721.0,254.6952,254.9318,254.3829,254.8182,11721.0
2022-03-16 13:50:00,269.34,270.05,269.21,269.84,20456.0,254.9034,255.5754,254.7804,255.3766,20456.0
2022-03-16 14:00:00,269.69,269.69,266.73,266.73,24098.0,255.2346,255.2346,252.4333,252.4333,24098.0
2022-03-16 14:10:00,266.67,267.19,266.18,267.19,20390.0,252.3765,252.8686,251.9128,252.8686,20390.0
2022-03-16 14:20:00,267.06,267.36,266.22,266.93,27692.0,252.7456,253.0295,251.9506,252.6226,27692.0
2022-03-16 14:30:00,266.93,268.19,265.86,268.19,31325.0,252.6226,253.815,251.6099,253.815,31325.0
2022-03-16 14:40:00,268.38,270.17,268.18,269.49,21437.0,253.9949,255.6889,253.8056,255.0454,21437.0
2022-03-16 14:50:00,269.26,271.06,269.02,269.99,22723.0,254.8277,256.5312,254.6006,255.5186,22723.0
2022-03-16 15:00:00,269.87,270.81,269.31,269.74,19001.0,255.405,256.2946,254.875,255.282,19001.0
2022-03-16 15:10:00,269.56,270.43,269.26,270.38,22763.0,255.1116,255.935,254.8277,255.8877,22763.0
2022-03-16 15:20:00,270.34,270.65,270.11,270.3,21656.0,255.8498,256.1432,255.6321,255.812,21656.0
2022-03-16 15:30:00,270.27,270.28,269.38,269.94,24976.0,255.7836,255.793,254.9413,255.4712,24976.0
2022-03-16 15:40:00,269.97,270.3,269.42,270.18,47546.0,255.4996,255.812,254.9791,255.6984,47546.0
2022-03-16 15:50:00,270.41,271.06,269.8,271.02,96488.0,255.9161,256.5312,255.3388,256.4934,96488.0
2022-03-17 09:30:00,269.52,271.29,269.19,271.15,42393.0,255.0738,256.7489,254.7614,256.6164,42393.0
2022-03-17 09:40:00,271.36,272.16,270.81,270.81,19568.0,256.8151,257.5723,256.2946,256.2946,19568.0
2022-03-17 09:50:00,271.01,273.65,270.65,273.41,12051.0,256.4839,258.9824,256.1432,258.7553,12051.0
2022-03-17 10:00:00,273.28,274.3,271.95,273.93,15985.0,258.6322,259.5976,257.3735,259.2474,15985.0
2022-03-17 10:10:00,273.94,274.43,272.41,272.57,14194.0,259.2568,259.7206,257.8089,257.9603,14194.0
2022-03-17 10:20:00,272.5,273.67,272.5,273.25,13437.0,257.894,259.0013,257.894,258.6038,13437.0
2022-03-17 10:30:00,273.0,273.01,271.25,271.84,16910.0,258.3672,258.3767,256.711,257.2694,16910.0
2022-03-17 10:40:00,271.97,272.24,270.11,270.47,14267.0,257.3924,257.648,255.6321,255.9728,14267.0
2022-03-17 10:50:00,270.42,270.9,269.79,270.9,14113.0,255.9255,256.3798,255.3293,256.3798,14113.0
2022-03-17 11:00:00,270.61,270.61,269.7,270.55,8005.0,256.1053,256.1053,255.2441,256.0486,8005.0
2022-03-17 11:10:00,270.54,270.55,269.67,269.71,8664.0,256.0391,256.0486,255.2157,255.2536,8664.0
2022-03-17 11:20:00,269.76,270.69,269.61,270.57,11681.0,255.3009,256.181,255.1589,256.0675,11681.0
2022-03-17 11:30:00,270.58,270.66,269.26,269.88,10224.0,256.0769,256.1527,254.8277,255.4145,10224.0
2022-03-17 11:40:00,270.01,270.42,268.66,268.66,8936.0,255.5375,255.9255,254.2599,254.2599,8936.0
2022-03-17 11:50:00,268.88,269.73,268.46,269.16,8860.0,254.4681,255.2725,254.0706,254.7331,8860.0
2022-03-17 12:00:00,269.07,269.39,268.57,269.33,12809.0,254.6479,254.9507,254.1747,254.8939,12809.0
2022-03-17 12:10:00,269.18,270.72,269.16,270.68,25470.0,254.752,256.2094,254.7331,256.1716,25470.0
2022-03-17 12:20:00,270.73,271.91,270.71,271.77,20142.0,256.2189,257.3357,256.2,257.2032,20142.0
2022-03-17 12:30:00,271.81,272.55,271.66,272.55,9925.0,257.241,257.9414,257.0991,257.9414,9925.0
2022-03-17 12:40:00,272.45,272.61,271.51,271.61,13313.0,257.8467,257.9981,256.9571,257.0517,13313.0
2022-03-17 12:50:00,271.81,272.09,271.49,272.09,8213.0,257.241,257.506,256.9382,257.506,8213.0
2022-03-17 13:00:00,271.9,272.16,271.06,271.34,15633.0,257.3262,257.5723,256.5312,256.7962,15633.0
2022-03-17 13:10:00,271.3,272.02,271.13,272.0,10276.0,256.7584,257.4398,256.5975,257.4208,10276.0
2022-03-17 13:20:00,272.02,273.58,272.0,273.58,15043.0,257.4398,258.9161,257.4208,258.9161,15043.0
2022-03-17 13:30:00,273.62,273.62,272.56,272.56,11504.0,258.954,258.954,257.9508,257.9508,11504.0
2022-03-17 13:40:00,272.61,273.1,272.53,273.07,7231.0,257.9981,258.4619,257.9224,258.4335,7231.0
2022-03-17 13:50:00,273.07,273.07,272.16,272.16,7524.0,258.4335,258.4335,257.5723,257.5723,7524.0
2022-03-17 14:00:00,272.17,272.31,271.98,272.05,7418.0,257.5817,257.7142,257.4019,257.4682,7418.0
2022-03-17 14:10:00,272.12,272.12,271.53,271.56,8024.0,257.5344,257.5344,256.976,257.0044,8024.0
2022-03-17 14:20:00,271.67,271.72,270.8,270.92,9711.0,257.1085,257.1558,256.2852,256.3987,9711.0
2022-03-17 14:30:00,270.96,271.66,270.94,271.32,9958.0,256.4366,257.0991,256.4176,256.7773,9958.0
2022-03-17 14:40:00,271.28,271.8,271.15,271.62,6517.0,256.7394,257.2316,256.6164,257.0612,6517.0
2022-03-17 14:50:00,271.61,271.65,271.12,271.54,9815.0,257.0517,257.0896,256.588,256.9855,9815.0
2022-03-17 15:00:00,271.47,271.72,270.88,271.02,7599.0,256.9192,257.1558,256.3609,256.4934,7599.0
2022-03-17 15:10:00,271.05,271.63,270.43,271.59,9795.0,256.5218,257.0707,255.935,257.0328,9795.0
2022-03-17 15:20:00,271.59,271.59,271.18,271.24,13485.0,257.0328,257.0328,256.6448,256.7016,13485.0
2022-03-17 15:30:00,271.3,271.76,271.19,271.44,16261.0,256.7584,257.1937,256.6542,256.8908,16261.0
2022-03-17 15:40:00,271.36,272.13,271.31,271.8,36844.0,256.8151,257.5439,256.7678,257.2316,36844.0
2022-03-17 15:50:00,271.67,272.41,271.16,272.4,201132.0,257.1085,257.8089,256.6259,257.7994,201132.0
2022-03-18 09:30:00,273.67,274.06,271.26,272.76,205396.0,259.0013,259.3704,256.7205,258.1401,205396.0
2022-03-18 09:40:00,273.05,273.81,272.45,272.81,17487.0,258.4146,259.1338,257.8467,258.1874,17487.0
2022-03-18 09:50:00,273.4,273.56,272.09,273.11,11492.0,258.7458,258.8972,257.506,258.4713,11492.0
2022-03-18 10:00:00,272.94,273.65,272.39,273.49,17019.0,258.3104,258.9824,257.7899,258.831,17019.0
2022-03-18 10:10:00,273.58,276.23,273.58,276.23,23047.0,258.9161,261.4241,258.9161,261.4241,23047.0
2022-03-18 10:20:00,276.1,276.91,275.24,276.4,21859.0,261.3011,262.0677,260.4872,261.585,21859.0
2022-03-18 10:30:00,276.45,276.66,274.61,274.81,10762.0,261.6323,261.8311,259.8909,260.0802,10762.0
2022-03-18 10:40:00,274.74,275.44,274.7,274.86,12327.0,260.014,260.6764,259.9761,260.1275,12327.0
2022-03-18 10:50:00,274.8,276.05,274.57,275.88,12809.0,260.0708,261.2538,259.8531,261.0929,12809.0
2022-03-18 11:00:00,275.63,276.67,275.62,276.48,5062.0,260.8563,261.8405,260.8468,261.6607,5062.0
2022-03-18 11:10:00,275.97,276.24,275.24,275.45,5641.0,261.178,261.4336,260.4872,260.6859,5641.0
2022-03-18 11:20:00,275.24,275.37,274.1,274.21,12489.0,260.4872,260.6102,259.4083,259.5124,12489.0
2022-03-18 11:30:00,274.18,275.14,274.18,274.75,4396.0,259.484,260.3925,259.484,260.0234,4396.0
2022-03-18 11:40:00,274.28,274.36,273.39,273.71,4294.0,259.5786,259.6543,258.7363,259.0392,4294.0
2022-03-18 11:50:00,274.0,274.13,273.12,273.67,4822.0,259.3136,259.4367,258.4808,259.0013,4822.0
2022-03-18 12:00:00,274.1,274.73,273.98,274.42,7524.0,259.4083,260.0045,259.2947,259.7111,7524.0
2022-03-18 12:10:00,274.42,275.38,274.42,275.26,6211.0,259.7111,260.6197,259.7111,260.5061,6211.0
2022-03-18 12:20:00,275.15,275.55,275.12,275.41,3496.0,260.402,260.7806,260.3736,260.6481,3496.0
2022-03-18 12:30:00,275.33,275.89,275.29,275.65,4612.0,260.5723,261.1023,260.5345,260.8752,4612.0
2022-03-18 12:40:00,275.9,276.23,275.23,275.24,11333.0,261.1118,261.4241,260.4777,260.4872,11333.0
2022-03-18 12:50:00,275.19,275.47,275.06,275.24,4303.0,260.4398,260.7048,260.3168,260.4872,4303.0
2022-03-18 13:00:00,275.19,275.85,275.07,275.57,3729.0,260.4398,261.0645,260.3263,260.7995,3729.0
2022-03-18 13:10:00,275.47,275.59,275.28,275.51,8404.0,260.7048,260.8184,260.525,260.7427,8404.0
2022-03-18 13:20:00,275.48,275.99,275.47,275.94,6375.0,260.7143,261.197,260.7048,261.1496,6375.0
2022-03-18 13:30:00,275.94,276.17,275.71,276.11,7393.0,261.1496,261.3673,260.932,261.3105,7393.0
2022-03-18 13:40:00,276.01,276.42,275.94,276.33,6336.0,261.2159,261.6039,261.1496,261.5187,6336.0
2022-03-18 13:50:00,276.25,277.16,276.25,276.76,9661.0,261.443,262.3043,261.443,261.9257,9661.0
2022-03-18 14:00:00,276.86,277.23,276.78,276.8,14560.0,262.0203,262.3705,261.9446,261.9636,14560.0
2022-03-18 14:10:00,276.84,277.39,276.73,277.19,23183.0,262.0014,262.5219,261.8973,262.3326,23183.0
2022-03-18 14:20:00,277.22,277.22,276.74,277.02,7108.0,262.361,262.361,261.9068,262.1718,7108.0
2022-03-18 14:30:00,276.99,277.7,276.89,277.66,12362.0,262.1434,262.8153,262.0487,262.7775,12362.0
2022-03-18 14:40:00,277.67,277.83,277.14,277.32,7456.0,262.7869,262.9383,262.2853,262.4557,7456.0
2022-03-18 14:50:00,277.4,277.67,277.27,277.49,5342.0,262.5314,262.7869,262.4084,262.6166,5342.0
2022-03-18 15:00:00,277.4,277.81,277.29,277.81,5597.0,262.5314,262.9194,262.4273,262.9194,5597.0
2022-03-18 15:10:00,277.69,278.28,277.57,278.28,11478.0,262.8058,263.3642,262.6923,263.3642,11478.0
2022-03-18 15:20:00,278.27,278.95,278.27,278.89,11800.0,263.3548,263.9983,263.3548,263.9415,11800.0
2022-03-18 15:30:00,278.85,279.19,278.41,278.42,21498.0,263.9037,264.2254,263.4873,263.4967,21498.0
2022-03-18 15:40:00,278.46,278.83,278.13,278.13,23214.0,263.5346,263.8847,263.2223,263.2223,23214.0
2022-03-18 15:50:00,277.41,277.91,276.71,276.76,125766.0,262.5409,263.0141,261.8784,261.9257,125766.0
2022-03-21 09:30:00,275.66,278.76,275.47,277.4,30083.0,260.8847,263.8185,260.7048,262.5314,30083.0
2022-03-21 09:40:00,277.74,277.74,274.24,274.24,9875.0,262.8532,262.8532,259.5408,259.5408,9875.0
2022-03-21 09:50:00,274.47,274.47,273.81,273.83,12506.0,259.7584,259.7584,259.1338,259.1527,12506.0
2022-03-21 10:00:00,273.5,273.5,271.64,271.67,8672.0,258.8404,258.8404,257.0801,257.1085,8672.0
2022-03-21 10:10:00,271.83,271.94,270.63,271.15,23775.0,257.2599,257.364,256.1243,256.6164,23775.0
2022-03-21 10:20:00,270.98,271.71,270.45,270.75,7616.0,256.4555,257.1464,255.9539,256.2378,7616.0
2022-03-21 10:30:00,270.85,272.06,270.85,271.92,12676.0,256.3325,257.4776,256.3325,257.3451,12676.0
2022-03-21 10:40:00,272.0,272.6,271.64,272.55,13202.0,257.4208,257.9887,257.0801,257.9414,13202.0
2022-03-21 10:50:00,272.48,273.95,272.47,273.74,18608.0,257.8751,259.2663,257.8656,259.0676,18608.0
2022-03-21 11:00:00,273.76,274.16,272.63,272.68,14729.0,259.0865,259.4651,258.0171,258.0644,14729.0
2022-03-21 11:10:00,272.71,274.29,272.7,273.95,14286.0,258.0928,259.5881,258.0833,259.2663,14286.0
2022-03-21 11:20:00,273.8,275.1,273.62,274.5,14088.0,259.1244,260.3547,258.954,259.7868,14088.0
2022-03-21 11:30:00,274.55,275.09,274.35,274.45,9751.0,259.8342,260.3452,259.6449,259.7395,9751.0
2022-03-21 11:40:00,274.05,274.68,273.54,274.25,11355.0,259.361,259.9572,258.8783,259.5502,11355.0
2022-03-21 11:50:00,274.42,275.12,274.33,274.41,9987.0,259.7111,260.3736,259.6259,259.7017,9987.0
2022-03-21 12:00:00,274.42,274.42,273.7,274.24,10479.0,259.7111,259.7111,259.0297,259.5408,10479.0
2022-03-21 12:10:00,274.17,274.25,273.68,273.99,9717.0,259.4745,259.5502,259.0108,259.3042,9717.0
2022-03-21 12:20:00,273.93,274.46,273.67,273.67,10376.0,259.2474,259.749,259.0013,259.0013,10376.0
2022-03-21 12:30:00,273.67,273.67,271.74,272.29,12765.0,259.0013,259.0013,257.1748,257.6953,12765.0
2022-03-21 12:40:00,272.43,273.38,272.43,273.38,7570.0,257.8278,258.7269,257.8278,258.7269,7570.0
2022-03-21 12:50:00,273.1,273.18,272.14,272.44,7223.0,258.4619,258.5376,257.5533,257.8372,7223.0
2022-03-21 13:00:00,272.49,272.5,271.84,272.09,5511.0,257.8846,257.894,257.2694,257.506,5511.0
2022-03-21 13:10:00,272.16,272.16,270.79,270.95,10437.0,257.5723,257.5723,256.2757,256.4271,10437.0
2022-03-21 13:20:00,271.05,271.77,270.82,271.45,7301.0,256.5218,257.2032,256.3041,256.9003,7301.0
2022-03-21 13:30:00,271.37,272.24,271.29,272.11,8179.0,256.8246,257.648,256.7489,257.5249,8179.0
2022-03-21 13:40:00,272.12,272.42,271.72,272.3,5023.0,257.5344,257.8183,257.1558,257.7048,5023.0
2022-03-21 13:50:00,272.49,272.49,271.97,272.13,5895.0,257.8846,257.8846,257.3924,257.5439,5895.0
2022-03-21 14:00:00,272.25,272.56,271.69,272.26,10703.0,257.6574,257.9508,257.1274,257.6669,10703.0
2022-03-21 14:10:00,272.14,272.15,271.5,271.89,8896.0,257.5533,257.5628,256.9476,257.3167,8896.0
2022-03-21 14:20:00,272.09,273.25,272.09,272.99,7396.0,257.506,258.6038,257.506,258.3578,7396.0
2022-03-21 14:30:00,273.03,273.06,272.45,272.74,9840.0,258.3956,258.424,257.8467,258.1212,9840.0
2022-03-21 14:40:00,272.77,273.33,272.44,272.66,9542.0,258.1496,258.6795,257.8372,258.0455,9542.0
2022-03-21 14:50:00,272.77,273.33,272.0,272.0,5962.0,258.1496,258.6795,257.4208,257.4208,5962.0
2022-03-21 15:00:00,272.0,272.53,271.89,272.31,12042.0,257.4208,257.9224,257.3167,257.7142,12042.0
2022-03-21 15:10:00,272.31,273.04,272.15,272.15,9957.0,257.7142,258.4051,257.5628,257.5628,9957.0
2022-03-21 15:20:00,272.22,273.08,272.14,272.9,6924.0,257.629,258.4429,257.5533,258.2726,6924.0
2022-03-21 15:30:00,272.85,273.02,272.17,272.19,15741.0,258.2253,258.3862,257.5817,257.6006,15741.0
2022-03-21 15:40:00,272.13,272.52,271.84,271.84,20460.0,257.5439,257.913,257.2694,257.2694,20460.0
2022-03-21 15:50:00,271.96,274.11,271.79,273.9,70322.0,257.383,259.4177,257.2221,259.219,70322.0
2022-03-22 09:30:00,278.68,279.96,276.87,278.23,36215.0,263.7428,264.9542,262.0298,263.3169,36215.0
2022-03-22 09:40:00,278.0,279.7,277.07,278.93,24705.0,263.0992,264.7081,262.2191,263.9794,24705.0
2022-03-22 09:50:00,278.89,279.56,278.33,279.48,16201.0,263.9415,264.5756,263.4115,264.4999,16201.0
2022-03-22 10:00:00,279.56,280.48,278.93,279.55,13658.0,264.5756,265.4463,263.9794,264.5662,13658.0
2022-03-22 10:10:00,279.65,280.32,279.26,280.21,25847.0,264.6608,265.2949,264.2917,265.1908,25847.0
2022-03-22 10:20:00,280.49,281.52,280.42,281.04,17228.0,265.4558,266.4306,265.3895,265.9763,17228.0
2022-03-22 10:30:00,280.96,281.17,280.3,280.31,11355.0,265.9006,266.0993,265.276,265.2854,11355.0
2022-03-22 10:40:00,280.31,281.24,280.3,281.14,17653.0,265.2854,266.1656,265.276,266.0709,17653.0
2022-03-22 10:50:00,281.22,282.11,280.64,281.13,19326.0,266.1466,266.9889,265.5977,266.0615,19326.0
2022-03-22 11:00:00,281.19,281.25,280.29,281.25,12416.0,266.1182,266.175,265.2665,266.175,12416.0
2022-03-22 11:10:00,281.18,282.85,280.8,282.7,21536.0,266.1088,267.6893,265.7492,267.5473,21536.0
2022-03-22 11:20:00,282.63,282.82,281.83,282.16,13515.0,267.4811,267.6609,266.7239,267.0363,13515.0
2022-03-22 11:30:00,281.99,282.39,281.04,281.27,13414.0,266.8754,267.2539,265.9763,266.194,13414.0
2022-03-22 11:40:00,281.41,281.49,280.96,281.49,8089.0,266.3265,266.4022,265.9006,266.4022,8089.0
2022-03-22 11:50:00,281.57,281.9,281.1,281.37,8769.0,266.4779,266.7902,266.0331,266.2886,8769.0
2022-03-22 12:00:00,281.46,282.0,281.1,281.67,8466.0,266.3738,266.8848,266.0331,266.5725,8466.0
2022-03-22 12:10:00,281.68,282.41,281.58,282.15,23849.0,266.582,267.2729,266.4873,267.0268,23849.0
2022-03-22 12:20:00,282.25,282.25,281.2,281.6,13969.0,267.1214,267.1214,266.1277,266.5063,13969.0
2022-03-22 12:30:00,281.6,281.83,281.08,281.11,41791.0,266.5063,266.7239,266.0141,266.0425,41791.0
2022-03-22 12:40:00,281.24,281.7,281.0,281.21,15957.0,266.1656,266.6009,265.9384,266.1372,15957.0
2022-03-22 12:50:00,281.14,281.86,281.14,281.74,11747.0,266.0709,266.7523,266.0709,266.6388,11747.0
2022-03-22 13:00:00,281.75,282.2,281.5,281.99,8915.0,266.6482,267.0741,266.4116,266.8754,8915.0
2022-03-22 13:10:00,281.95,282.33,281.37,281.67,18302.0,266.8375,267.1971,266.2886,266.5725,18302.0
2022-03-22 13:20:00,281.79,281.79,281.08,281.25,14514.0,266.6861,266.6861,266.0141,266.175,14514.0
2022-03-22 13:30:00,281.29,281.29,280.53,280.6,9156.0,266.2129,266.2129,265.4936,265.5599,9156.0
2022-03-22 13:40:00,280.53,280.76,280.12,280.71,6774.0,265.4936,265.7113,265.1056,265.664,6774.0
2022-03-22 13:50:00,280.66,281.3,280.64,281.26,7435.0,265.6167,266.2224,265.5977,266.1845,7435.0
2022-03-22 14:00:00,281.35,281.6,281.2,281.47,12072.0,266.2697,266.5063,266.1277,266.3832,12072.0
2022-03-22 14:10:00,281.6,281.78,281.2,281.54,8937.0,266.5063,266.6766,266.1277,266.4495,8937.0
2022-03-22 14:20:00,281.57,282.05,281.19,281.97,22556.0,266.4779,266.9322,266.1182,266.8564,22556.0
2022-03-22 14:30:00,281.81,281.87,281.35,281.44,15598.0,266.705,266.7618,266.2697,266.3548,15598.0
2022-03-22 14:40:00,281.43,281.55,281.05,281.47,13740.0,266.3454,266.459,265.9858,266.3832,13740.0
2022-03-22 14:50:00,281.35,282.02,281.29,281.88,9794.0,266.2697,266.9038,266.2129,266.7713,9794.0
2022-03-22 15:00:00,281.81,282.02,281.69,281.91,11567.0,266.705,266.9038,266.5915,266.7997,11567.0
2022-03-22 15:10:00,281.93,282.55,281.81,282.17,15883.0,266.8186,267.4054,266.705,267.0457,15883.0
2022-03-22 15:20:00,282.09,282.15,281.4,281.47,17436.0,266.97,267.0268,266.317,266.3832,17436.0
2022-03-22 15:30:00,281.5,281.99,281.2,281.66,24464.0,266.4116,266.8754,266.1277,266.5631,24464.0
2022-03-22 15:40:00,281.66,282.63,281.53,282.36,35728.0,266.5631,267.4811,266.44,267.2255,35728.0
2022-03-22 15:50:00,282.32,282.61,281.22,281.89,151965.0,267.1877,267.4621,266.1466,266.7807,151965.0
2022-03-23 09:30:00,279.31,280.99,278.7,278.72,35070.0,264.339,265.929,263.7617,263.7806,35070.0
2022-03-23 09:40:00,278.87,280.38,278.69,279.09,18633.0,263.9226,265.3517,263.7522,264.1308,18633.0
2022-03-23 09:50:00,278.71,279.89,278.69,278.88,10414.0,263.7712,264.8879,263.7522,263.9321,10414.0
2022-03-23 10:00:00,278.75,278.87,278.27,278.48,14652.0,263.809,263.9226,263.3548,263.5535,14652.0
2022-03-23 10:10:00,278.42,279.21,277.14,279.18,8128.0,263.4967,264.2444,262.2853,264.216,8128.0
2022-03-23 10:20:00,279.22,279.25,278.37,278.48,22270.0,264.2538,264.2822,263.4494,263.5535,22270.0
2022-03-23 10:30:00,278.56,278.59,277.37,277.37,7527.0,263.6292,263.6576,262.503,262.503,7527.0
2022-03-23 10:40:00,277.23,278.2,277.23,278.08,8569.0,262.3705,263.2885,262.3705,263.1749,8569.0
2022-03-23 10:50:00,278.03,278.18,277.37,277.81,7019.0,263.1276,263.2696,262.503,262.9194,7019.0
2022-03-23 11:00:00,277.7,277.95,277.41,277.6,9773.0,262.8153,263.0519,262.5409,262.7207,9773.0
2022-03-23 11:10:00,277.49,278.33,277.42,278.07,8189.0,262.6166,263.4115,262.5503,263.1655,8189.0
2022-03-23 11:20:00,277.91,278.2,277.84,277.88,3798.0,263.0141,263.2885,262.9478,262.9857,3798.0
2022-03-23 11:30:00,277.96,278.09,277.37,277.58,7579.0,263.0614,263.1844,262.503,262.7017,7579.0
2022-03-23 11:40:00,277.5,277.5,276.16,276.61,24898.0,262.626,262.626,261.3579,261.7837,24898.0
2022-03-23 11:50:00,276.69,277.3,276.42,276.61,23061.0,261.8594,262.4368,261.6039,261.7837,23061.0
2022-03-23 12:00:00,276.53,276.96,275.93,276.02,7985.0,261.708,262.115,261.1402,261.2254,7985.0
2022-03-23 12:10:00,275.87,276.08,275.3,275.97,9657.0,261.0834,261.2821,260.544,261.178,9657.0
2022-03-23 12:20:00,275.74,276.92,275.61,276.78,7244.0,260.9604,262.0771,260.8373,261.9446,7244.0
2022-03-23 12:30:00,276.55,276.91,276.02,276.31,9907.0,261.727,262.0677,261.2254,261.4998,9907.0
2022-03-23 12:40:00,276.3,276.49,275.5,276.49,6122.0,261.4904,261.6702,260.7332,261.6702,6122.0
2022-03-23 12:50:00,276.38,276.66,276.31,276.63,3507.0,261.5661,261.8311,261.4998,261.8027,3507.0
2022-03-23 13:00:00,276.66,276.67,276.18,276.38,5447.0,261.8311,261.8405,261.3768,261.5661,5447.0
2022-03-23 13:10:00,276.28,276.43,275.9,275.9,9663.0,261.4714,261.6134,261.1118,261.1118,9663.0
2022-03-23 13:20:00,275.76,275.89,275.3,275.89,7844.0,260.9793,261.1023,260.544,261.1023,7844.0
2022-03-23 13:30:00,275.83,275.88,275.5,275.69,9521.0,261.0455,261.0929,260.7332,260.913,9521.0
2022-03-23 13:40:00,275.59,276.37,275.57,275.9,14037.0,260.8184,261.5566,260.7995,261.1118,14037.0
2022-03-23 13:50:00,275.99,276.91,275.86,276.76,8831.0,261.197,262.0677,261.0739,261.9257,8831.0
2022-03-23 14:00:00,276.76,276.76,275.85,275.93,2704.0,261.9257,261.9257,261.0645,261.1402,2704.0
2022-03-23 14:10:00,275.66,275.81,275.22,275.81,8551.0,260.8847,261.0266,260.4682,261.0266,8551.0
2022-03-23 14:20:00,275.9,276.57,275.84,276.56,4950.0,261.1118,261.7459,261.055,261.7364,4950.0
2022-03-23 14:30:00,276.4,276.45,275.66,276.04,5654.0,261.585,261.6323,260.8847,261.2443,5654.0
2022-03-23 14:40:00,276.12,276.6,276.07,276.37,13660.0,261.32,261.7743,261.2727,261.5566,13660.0
2022-03-23 14:50:00,275.99,276.06,275.25,275.25,8723.0,261.197,261.2632,260.4966,260.4966,8723.0
2022-03-23 15:00:00,275.34,275.71,275.12,275.15,9919.0,260.5818,260.932,260.3736,260.402,9919.0
2022-03-23 15:10:00,275.11,275.3,274.57,274.57,13908.0,260.3641,260.544,259.8531,259.8531,13908.0
2022-03-23 15:20:00,274.56,275.41,274.56,275.08,10221.0,259.8436,260.6481,259.8436,260.3357,10221.0
2022-03-23 15:30:00,274.91,275.1,274.33,274.34,14132.0,260.1749,260.3547,259.6259,259.6354,14132.0
2022-03-23 15:40:00,274.34,275.13,274.01,274.34,26240.0,259.6354,260.3831,259.3231,259.6354,26240.0
2022-03-23 15:50:00,274.2,274.27,273.25,273.45,69851.0,259.5029,259.5692,258.6038,258.7931,69851.0
2022-03-24 09:30:00,275.87,276.65,274.33,275.09,33410.0,261.0834,261.8216,259.6259,260.3452,33410.0
2022-03-24 09:40:00,274.87,275.73,273.83,275.22,10302.0,260.137,260.9509,259.1527,260.4682,10302.0
2022-03-24 09:50:00,274.95,275.75,274.76,275.33,4171.0,260.2127,260.9698,260.0329,260.5723,4171.0
2022-03-24 10:00:00,275.05,275.7,274.74,275.24,6008.0,260.3074,260.9225,260.014,260.4872,6008.0
2022-03-24 10:10:00,275.05,275.05,273.75,273.75,6311.0,260.3074,260.3074,259.077,259.077,6311.0
2022-03-24 10:20:00,273.72,274.28,273.66,273.82,2731.0,259.0486,259.5786,258.9919,259.1433,2731.0
2022-03-24 10:30:00,273.88,274.87,273.73,274.06,9058.0,259.2001,260.137,259.0581,259.3704,9058.0
2022-03-24 10:40:00,274.13,274.68,273.95,274.62,9686.0,259.4367,259.9572,259.2663,259.9004,9686.0
2022-03-24 10:50:00,274.62,274.62,273.19,273.19,9745.0,259.9004,259.9004,258.547,258.547,9745.0
2022-03-24 11:00:00,273.2,274.51,273.07,273.87,11552.0,258.5565,259.7963,258.4335,259.1906,11552.0
2022-03-24 11:10:00,274.15,274.4,273.5,273.72,7651.0,259.4556,259.6922,258.8404,259.0486,7651.0
2022-03-24 11:20:00,273.68,275.04,273.64,274.7,9355.0,259.0108,260.2979,258.9729,259.9761,9355.0
2022-03-24 11:30:00,274.69,275.04,274.36,274.94,13728.0,259.9666,260.2979,259.6543,260.2032,13728.0
2022-03-24 11:40:00,274.97,276.12,274.94,275.85,6249.0,260.2316,261.32,260.2032,261.0645,6249.0
2022-03-24 11:50:00,275.84,275.88,275.49,275.56,5149.0,261.055,261.0929,260.7238,260.79,5149.0
2022-03-24 12:00:00,275.56,276.04,275.31,275.61,8025.0,260.79,261.2443,260.5534,260.8373,8025.0
2022-03-24 12:10:00,275.46,276.16,275.46,275.94,6913.0,260.6954,261.3579,260.6954,261.1496,6913.0
2022-03-24 12:20:00,276.05,276.16,275.15,275.16,6254.0,261.2538,261.3579,260.402,260.4115,6254.0
2022-03-24 12:30:00,275.29,275.29,274.62,275.04,7508.0,260.5345,260.5345,259.9004,260.2979,7508.0
2022-03-24 12:40:00,275.03,275.35,274.81,275.04,9914.0,260.2884,260.5913,260.0802,260.2979,9914.0
2022-03-24 12:50:00,275.15,275.17,274.7,275.0,7892.0,260.402,260.4209,259.9761,260.26,7892.0
2022-03-24 13:00:00,274.96,275.13,274.58,274.85,9822.0,260.2222,260.3831,259.8625,260.1181,9822.0
2022-03-24 13:10:00,274.98,275.15,274.78,275.11,3942.0,260.2411,260.402,260.0518,260.3641,3942.0
2022-03-24 13:20:00,275.07,275.65,275.07,275.46,6905.0,260.3263,260.8752,260.3263,260.6954,6905.0
2022-03-24 13:30:00,275.47,275.47,274.65,274.94,4277.0,260.7048,260.7048,259.9288,260.2032,4277.0
2022-03-24 13:40:00,274.87,275.2,274.71,275.08,5400.0,260.137,260.4493,259.9856,260.3357,5400.0
2022-03-24 13:50:00,274.98,275.12,274.94,274.99,4008.0,260.2411,260.3736,260.2032,260.2506,4008.0
2022-03-24 14:00:00,275.0,275.99,274.88,275.77,7120.0,260.26,261.197,260.1465,260.9888,7120.0
2022-03-24 14:10:00,275.65,275.78,275.16,275.38,7598.0,260.8752,260.9982,260.4115,260.6197,7598.0
2022-03-24 14:20:00,275.14,275.27,274.91,275.09,5146.0,260.3925,260.5156,260.1749,260.3452,5146.0
2022-03-24 14:30:00,275.05,275.2,274.77,274.92,6973.0,260.3074,260.4493,260.0424,260.1843,6973.0
2022-03-24 14:40:00,274.9,275.06,274.65,274.81,10771.0,260.1654,260.3168,259.9288,260.0802,10771.0
2022-03-24 14:50:00,274.85,275.51,274.85,275.47,6446.0,260.1181,260.7427,260.1181,260.7048,6446.0
2022-03-24 15:00:00,275.36,275.48,274.93,275.45,6487.0,260.6007,260.7143,260.1938,260.6859,6487.0
2022-03-24 15:10:00,275.49,275.62,275.37,275.61,5240.0,260.7238,260.8468,260.6102,260.8373,5240.0
2022-03-24 15:20:00,275.67,276.25,275.66,276.12,8613.0,260.8941,261.443,260.8847,261.32,8613.0
2022-03-24 15:30:00,276.27,276.33,275.69,275.79,13351.0,261.462,261.5187,260.913,261.0077,13351.0
2022-03-24 15:40:00,275.87,276.24,275.6,275.85,20671.0,261.0834,261.4336,260.8279,261.0645,20671.0
2022-03-24 15:50:00,275.92,276.8,275.89,276.7,62065.0,261.1307,261.9636,261.1023,261.8689,62065.0
2022-03-25 09:30:00,278.91,280.53,277.15,277.93,35747.0,263.9605,265.4936,262.2948,263.033,35747.0
2022-03-25 09:40:00,277.84,277.97,275.95,276.56,14837.0,262.9478,263.0708,261.1591,261.7364,14837.0
2022-03-25 09:50:00,276.81,277.65,276.14,276.15,5111.0,261.973,262.768,261.3389,261.3484,5111.0
2022-03-25 10:00:00,276.24,276.76,275.17,276.55,8237.0,261.4336,261.9257,260.4209,261.727,8237.0
2022-03-25 10:10:00,276.82,276.82,275.49,275.89,5129.0,261.9825,261.9825,260.7238,261.1023,5129.0
2022-03-25 10:20:00,276.27,277.0,276.26,277.0,11537.0,261.462,262.1528,261.4525,262.1528,11537.0
2022-03-25 10:30:00,277.0,277.54,276.63,276.73,14094.0,262.1528,262.6639,261.8027,261.8973,14094.0
2022-03-25 10:40:00,276.82,277.15,276.63,276.84,5892.0,261.9825,262.2948,261.8027,262.0014,5892.0
2022-03-25 10:50:00,276.86,276.86,275.83,275.87,10050.0,262.0203,262.0203,261.0455,261.0834,10050.0
2022-03-25 11:00:00,275.96,276.27,273.93,273.95,12917.0,261.1686,261.462,259.2474,259.2663,12917.0
2022-03-25 11:10:00,273.6,274.53,273.25,273.74,7780.0,258.9351,259.8152,258.6038,259.0676,7780.0
2022-03-25 11:20:00,273.79,273.89,272.56,273.13,11382.0,259.1149,259.2095,257.9508,258.4903,11382.0
2022-03-25 11:30:00,272.87,273.56,272.87,273.41,3636.0,258.2442,258.8972,258.2442,258.7553,3636.0
2022-03-25 11:40:00,273.75,274.49,273.31,273.31,4800.0,259.077,259.7774,258.6606,258.6606,4800.0
2022-03-25 11:50:00,273.33,273.76,273.18,273.46,5233.0,258.6795,259.0865,258.5376,258.8026,5233.0
2022-03-25 12:00:00,273.55,274.46,273.4,274.37,4588.0,258.8878,259.749,258.7458,259.6638,4588.0
2022-03-25 12:10:00,274.46,274.62,273.85,274.49,6466.0,259.749,259.9004,259.1717,259.7774,6466.0
2022-03-25 12:20:00,274.35,275.0,274.14,275.0,3925.0,259.6449,260.26,259.4461,260.26,3925.0
2022-03-25 12:30:00,275.06,275.44,273.69,273.87,18084.0,260.3168,260.6764,259.0202,259.1906,18084.0
2022-03-25 12:40:00,273.82,274.89,273.82,274.75,9603.0,259.1433,260.1559,259.1433,260.0234,9603.0
2022-03-25 12:50:00,275.0,275.21,274.7,275.02,2151.0,260.26,260.4588,259.9761,260.279,2151.0
2022-03-25 13:00:00,275.07,275.53,274.9,275.08,4618.0,260.3263,260.7616,260.1654,260.3357,4618.0
2022-03-25 13:10:00,274.93,275.7,274.51,275.53,11429.0,260.1938,260.9225,259.7963,260.7616,11429.0
2022-03-25 13:20:00,275.61,275.61,274.93,275.09,4434.0,260.8373,260.8373,260.1938,260.3452,4434.0
2022-03-25 13:30:00,275.16,275.47,275.02,275.4,5460.0,260.4115,260.7048,260.279,260.6386,5460.0
2022-03-25 13:40:00,275.36,275.6,275.2,275.39,3042.0,260.6007,260.8279,260.4493,260.6291,3042.0
2022-03-25 13:50:00,275.57,276.09,275.57,276.01,2475.0,260.7995,261.2916,260.7995,261.2159,2475.0
2022-03-25 14:00:00,276.01,276.22,275.91,276.03,3750.0,261.2159,261.4146,261.1213,261.2348,3750.0
2022-03-25 14:10:00,276.05,276.06,275.71,275.71,4862.0,261.2538,261.2632,260.932,260.932,4862.0
2022-03-25 14:20:00,275.71,276.06,275.5,275.97,6371.0,260.932,261.2632,260.7332,261.178,6371.0
2022-03-25 14:30:00,276.04,276.05,275.5,275.67,5046.0,261.2443,261.2538,260.7332,260.8941,5046.0
2022-03-25 14:40:00,275.74,275.92,275.56,275.58,3045.0,260.9604,261.1307,260.79,260.8089,3045.0
2022-03-25 14:50:00,275.57,275.6,275.01,275.01,14223.0,260.7995,260.8279,260.2695,260.2695,14223.0
2022-03-25 15:00:00,275.01,275.01,274.39,274.39,7394.0,260.2695,260.2695,259.6827,259.6827,7394.0
2022-03-25 15:10:00,274.57,274.64,274.08,274.12,15853.0,259.8531,259.9193,259.3893,259.4272,15853.0
2022-03-25 15:20:00,274.0,274.0,273.36,273.41,14380.0,259.3136,259.3136,258.7079,258.7553,14380.0
2022-03-25 15:30:00,273.32,273.51,273.0,273.27,19619.0,258.6701,258.8499,258.3672,258.6228,19619.0
2022-03-25 15:40:00,273.31,274.52,273.3,274.31,19173.0,258.6606,259.8058,258.6512,259.607,19173.0
2022-03-25 15:50:00,274.36,275.01,273.96,274.89,135303.0,259.6543,260.2695,259.2758,260.1559,135303.0
2022-03-28 09:30:00,276.67,277.77,275.15,277.68,26703.0,261.8405,262.8816,260.402,262.7964,26703.0
2022-03-28 09:40:00,277.48,277.48,275.63,275.93,13344.0,262.6071,262.6071,260.8563,261.1402,13344.0
2022-03-28 09:50:00,276.48,277.15,276.08,276.25,9212.0,261.6607,262.2948,261.2821,261.443,9212.0
2022-03-28 10:00:00,276.1,276.39,275.38,276.06,9788.0,261.3011,261.5755,260.6197,261.2632,9788.0
2022-03-28 10:10:00,276.04,276.06,274.91,275.09,5418.0,261.2443,261.2632,260.1749,260.3452,5418.0
2022-03-28 10:20:00,275.29,275.29,274.31,274.6,8823.0,260.5345,260.5345,259.607,259.8815,8823.0
2022-03-28 10:30:00,274.77,275.11,274.08,274.25,9679.0,260.0424,260.3641,259.3893,259.5502,9679.0
2022-03-28 10:40:00,274.24,275.38,274.24,275.25,7228.0,259.5408,260.6197,259.5408,260.4966,7228.0
2022-03-28 10:50:00,274.94,275.47,274.93,274.97,6206.0,260.2032,260.7048,260.1938,260.2316,6206.0
2022-03-28 11:00:00,275.11,275.14,273.79,273.89,23782.0,260.3641,260.3925,259.1149,259.2095,23782.0
2022-03-28 11:10:00,274.03,274.41,273.98,274.11,13186.0,259.342,259.7017,259.2947,259.4177,13186.0
2022-03-28 11:20:00,274.12,274.12,273.16,273.46,22221.0,259.4272,259.4272,258.5187,258.8026,22221.0
2022-03-28 11:30:00,273.46,273.52,272.89,273.4,21796.0,258.8026,258.8594,258.2631,258.7458,21796.0
2022-03-28 11:40:00,273.6,273.6,272.69,272.69,8666.0,258.9351,258.9351,258.0738,258.0738,8666.0
2022-03-28 11:50:00,272.63,272.81,272.24,272.61,17012.0,258.0171,258.1874,257.648,257.9981,17012.0
2022-03-28 12:00:00,272.47,273.48,272.4,273.3,11767.0,257.8656,258.8215,257.7994,258.6512,11767.0
2022-03-28 12:10:00,273.31,273.5,272.33,272.49,13819.0,258.6606,258.8404,257.7331,257.8846,13819.0
2022-03-28 12:20:00,272.43,273.06,271.88,272.0,15601.0,257.8278,258.424,257.3073,257.4208,15601.0
2022-03-28 12:30:00,272.01,272.8,271.96,272.58,8395.0,257.4303,258.178,257.383,257.9697,8395.0
2022-03-28 12:40:00,272.57,272.69,272.15,272.41,7478.0,257.9603,258.0738,257.5628,257.8089,7478.0
2022-03-28 12:50:00,272.51,273.14,272.51,272.93,25213.0,257.9035,258.4997,257.9035,258.301,25213.0
2022-03-28 13:00:00,273.19,273.19,272.34,272.59,11345.0,258.547,258.547,257.7426,257.9792,11345.0
2022-03-28 13:10:00,272.59,272.72,272.44,272.72,14103.0,257.9792,258.1022,257.8372,258.1022,14103.0
2022-03-28 13:20:00,272.69,273.66,272.68,273.53,9388.0,258.0738,258.9919,258.0644,258.8688,9388.0
2022-03-28 13:30:00,273.47,274.16,273.4,274.1,17875.0,258.812,259.4651,258.7458,259.4083,17875.0
2022-03-28 13:40:00,274.11,274.18,273.99,274.1,10253.0,259.4177,259.484,259.3042,259.4083,10253.0
2022-03-28 13:50:00,274.17,274.65,274.02,274.65,3970.0,259.4745,259.9288,259.3326,259.9288,3970.0
2022-03-28 14:00:00,274.51,274.79,274.41,274.79,5599.0,259.7963,260.0613,259.7017,260.0613,5599.0
2022-03-28 14:10:00,275.15,275.32,274.54,274.68,6250.0,260.402,260.5629,259.8247,259.9572,6250.0
2022-03-28 14:20:00,274.78,274.96,274.39,274.61,11819.0,260.0518,260.2222,259.6827,259.8909,11819.0
2022-03-28 14:30:00,274.57,274.61,274.13,274.27,10103.0,259.8531,259.8909,259.4367,259.5692,10103.0
2022-03-28 14:40:00,274.25,274.68,274.21,274.52,3272.0,259.5502,259.9572,259.5124,259.8058,3272.0
2022-03-28 14:50:00,274.58,275.36,274.51,275.31,6951.0,259.8625,260.6007,259.7963,260.5534,6951.0
2022-03-28 15:00:00,275.32,275.33,274.82,275.04,20684.0,260.5629,260.5723,260.0897,260.2979,20684.0
2022-03-28 15:10:00,275.04,275.64,274.92,275.53,9427.0,260.2979,260.8657,260.1843,260.7616,9427.0
2022-03-28 15:20:00,275.55,275.83,275.48,275.74,12487.0,260.7806,261.0455,260.7143,260.9604,12487.0
2022-03-28 15:30:00,275.84,276.78,275.84,276.51,17154.0,261.055,261.9446,261.055,261.6891,17154.0
2022-03-28 15:40:00,276.53,277.06,276.53,276.7,35181.0,261.708,262.2096,261.708,261.8689,35181.0
2022-03-28 15:50:00,276.6,277.77,276.03,277.62,108396.0,261.7743,262.8816,261.2348,262.7396,108396.0
2022-03-29 09:30:00,288.33,289.59,285.18,288.97,94001.0,272.8755,274.068,269.8944,273.4812,94001.0
2022-03-29 09:40:00,288.94,289.16,286.44,287.4,25216.0,273.4529,273.6611,271.0869,271.9954,25216.0
2022-03-29 09:50:00,287.36,288.53,286.08,286.08,21065.0,271.9575,273.0648,270.7461,270.7461,21065.0
2022-03-29 10:00:00,285.72,285.74,283.72,284.12,16912.0,270.4054,270.4244,268.5126,268.8912,16912.0
2022-03-29 10:10:00,284.37,284.64,283.58,283.87,14802.0,269.1278,269.3833,268.3801,268.6546,14802.0
2022-03-29 10:20:00,283.95,284.62,283.5,284.18,7973.0,268.7303,269.3644,268.3044,268.948,7973.0
2022-03-29 10:30:00,284.16,284.45,283.68,283.97,11507.0,268.9291,269.2035,268.4748,268.7492,11507.0
2022-03-29 10:40:00,284.06,284.53,283.6,284.38,13433.0,268.8344,269.2792,268.3991,269.1373,13433.0
2022-03-29 10:50:00,284.42,284.53,283.85,284.31,12732.0,269.1751,269.2792,268.6357,269.071,12732.0
2022-03-29 11:00:00,284.34,284.64,283.99,284.23,12383.0,269.0994,269.3833,268.7682,268.9953,12383.0
2022-03-29 11:10:00,284.26,284.42,283.53,284.17,11460.0,269.0237,269.1751,268.3328,268.9385,11460.0
2022-03-29 11:20:00,284.18,284.37,283.51,284.16,17799.0,268.948,269.1278,268.3139,268.9291,17799.0
2022-03-29 11:30:00,284.05,284.52,283.86,284.3,14745.0,268.825,269.2698,268.6451,269.0616,14745.0
2022-03-29 11:40:00,284.34,284.36,284.0,284.28,5922.0,269.0994,269.1183,268.7776,269.0426,5922.0
2022-03-29 11:50:00,284.28,284.35,283.84,283.85,5851.0,269.0426,269.1089,268.6262,268.6357,5851.0
2022-03-29 12:00:00,283.98,284.1,283.55,283.96,4188.0,268.7587,268.8723,268.3518,268.7398,4188.0
2022-03-29 12:10:00,284.05,284.36,283.84,284.35,9261.0,268.825,269.1183,268.6262,269.1089,9261.0
2022-03-29 12:20:00,284.37,284.44,283.71,283.94,4742.0,269.1278,269.1941,268.5032,268.7209,4742.0
2022-03-29 12:30:00,283.95,283.95,283.24,283.45,5502.0,268.7303,268.7303,268.0584,268.2571,5502.0
2022-03-29 12:40:00,283.47,284.03,283.47,283.66,5556.0,268.276,268.806,268.276,268.4559,5556.0
2022-03-29 12:50:00,283.59,283.73,283.13,283.29,6054.0,268.3896,268.5221,267.9543,268.1057,6054.0
2022-03-29 13:00:00,283.3,283.37,282.36,282.36,6026.0,268.1152,268.1814,267.2255,267.2255,6026.0
2022-03-29 13:10:00,282.41,282.8,282.28,282.35,7272.0,267.2729,267.642,267.1498,267.2161,7272.0
2022-03-29 13:20:00,282.37,282.65,281.68,282.56,8972.0,267.235,267.5,266.582,267.4148,8972.0
2022-03-29 13:30:00,282.63,283.09,282.46,282.92,6853.0,267.4811,267.9164,267.3202,267.7555,6853.0
2022-03-29 13:40:00,282.88,283.44,282.68,283.23,7370.0,267.7177,268.2477,267.5284,268.0489,7370.0
2022-03-29 13:50:00,283.18,283.63,283.18,283.63,6312.0,268.0016,268.4275,268.0016,268.4275,6312.0
2022-03-29 14:00:00,283.65,283.65,283.19,283.38,7811.0,268.4464,268.4464,268.0111,268.1909,7811.0
2022-03-29 14:10:00,283.35,283.54,283.14,283.14,4213.0,268.1625,268.3423,267.9637,267.9637,4213.0
2022-03-29 14:20:00,283.06,283.47,282.98,283.39,4489.0,267.888,268.276,267.8123,268.2003,4489.0
2022-03-29 14:30:00,283.55,284.22,283.46,284.21,5378.0,268.3518,268.9858,268.2666,268.9764,5378.0
2022-03-29 14:40:00,284.13,284.47,284.05,284.21,13157.0,268.9007,269.2224,268.825,268.9764,13157.0
2022-03-29 14:50:00,284.09,284.49,283.99,284.21,18525.0,268.8628,269.2414,268.7682,268.9764,18525.0
2022-03-29 15:00:00,284.12,284.81,283.87,284.7,9339.0,268.8912,269.5442,268.6546,269.4401,9339.0
2022-03-29 15:10:00,284.69,284.8,284.24,284.38,18506.0,269.4307,269.5348,269.0048,269.1373,18506.0
2022-03-29 15:20:00,284.46,284.84,284.29,284.81,17866.0,269.213,269.5726,269.0521,269.5442,17866.0
2022-03-29 15:30:00,284.87,285.48,284.75,284.95,20318.0,269.601,270.1783,269.4874,269.6767,20318.0
2022-03-29 15:40:00,284.92,285.0,284.44,284.63,22565.0,269.6483,269.724,269.1941,269.3739,22565.0
2022-03-29 15:50:00,284.65,284.94,283.98,284.94,87072.0,269.3928,269.6673,268.7587,269.6673,87072.0
2022-03-30 09:30:00,283.13,283.5,280.95,280.95,30562.0,267.9543,268.3044,265.8911,265.8911,30562.0
2022-03-30 09:40:00,280.9,282.23,280.35,281.54,9386.0,265.8438,267.1025,265.3233,266.4495,9386.0
2022-03-30 09:50:00,281.86,282.8,281.57,282.2,15555.0,266.7523,267.642,266.4779,267.0741,15555.0
2022-03-30 10:00:00,282.25,282.89,281.53,281.71,5685.0,267.1214,267.7271,266.44,266.6104,5685.0
2022-03-30 10:10:00,281.76,282.53,281.55,282.13,5470.0,266.6577,267.3864,266.459,267.0079,5470.0
2022-03-30 10:20:00,282.25,282.57,282.16,282.36,3349.0,267.1214,267.4243,267.0363,267.2255,3349.0
2022-03-30 10:30:00,282.26,283.32,281.98,283.16,4508.0,267.1309,268.1341,266.8659,267.9827,4508.0
2022-03-30 10:40:00,283.36,283.42,281.82,282.2,15052.0,268.1719,268.2287,266.7145,267.0741,15052.0
2022-03-30 10:50:00,282.22,282.22,280.62,280.63,10547.0,267.093,267.093,265.5788,265.5883,10547.0
2022-03-30 11:00:00,280.67,280.67,278.93,278.99,18990.0,265.6261,265.6261,263.9794,264.0362,18990.0
2022-03-30 11:10:00,278.91,279.63,278.37,279.23,16748.0,263.9605,264.6419,263.4494,264.2633,16748.0
2022-03-30 11:20:00,279.19,279.44,278.83,278.84,25645.0,264.2254,264.462,263.8847,263.8942,25645.0
2022-03-30 11:30:00,278.85,279.64,278.62,279.44,24977.0,263.9037,264.6513,263.686,264.462,24977.0
2022-03-30 11:40:00,279.38,279.66,279.16,279.35,25521.0,264.4053,264.6703,264.1971,264.3769,25521.0
2022-03-30 11:50:00,279.36,280.14,279.27,280.0,10207.0,264.3863,265.1245,264.3012,264.992,10207.0
2022-03-30 12:00:00,280.0,280.23,279.56,279.68,11582.0,264.992,265.2097,264.5756,264.6892,11582.0
2022-03-30 12:10:00,279.6,280.31,279.0,280.31,8152.0,264.6135,265.2854,264.0456,265.2854,8152.0
2022-03-30 12:20:00,280.45,280.74,280.33,280.49,5584.0,265.4179,265.6924,265.3043,265.4558,5584.0
2022-03-30 12:30:00,280.52,280.87,280.21,280.86,10669.0,265.4842,265.8154,265.1908,265.8059,10669.0
2022-03-30 12:40:00,280.86,280.99,280.54,280.88,4762.0,265.8059,265.929,265.5031,265.8249,4762.0
2022-03-30 12:50:00,280.97,281.46,280.69,281.17,7587.0,265.91,266.3738,265.645,266.0993,7587.0
2022-03-30 13:00:00,281.32,281.33,280.67,280.72,6344.0,266.2413,266.2507,265.6261,265.6734,6344.0
2022-03-30 13:10:00,280.76,281.28,280.62,280.66,4470.0,265.7113,266.2034,265.5788,265.6167,4470.0
2022-03-30 13:20:00,280.66,280.81,280.24,280.73,3154.0,265.6167,265.7586,265.2192,265.6829,3154.0
2022-03-30 13:30:00,280.76,280.79,279.82,279.94,14004.0,265.7113,265.7397,264.8217,264.9352,14004.0
2022-03-30 13:40:00,279.8,280.45,279.75,280.45,3059.0,264.8028,265.4179,264.7554,265.4179,3059.0
2022-03-30 13:50:00,280.59,280.59,280.06,280.06,2826.0,265.5504,265.5504,265.0488,265.0488,2826.0
2022-03-30 14:00:00,280.05,280.83,280.04,280.48,5038.0,265.0394,265.7775,265.0299,265.4463,5038.0
2022-03-30 14:10:00,280.59,280.59,280.07,280.08,2683.0,265.5504,265.5504,265.0583,265.0677,2683.0
2022-03-30 14:20:00,280.0,280.04,279.48,279.77,8467.0,264.992,265.0299,264.4999,264.7744,8467.0
2022-03-30 14:30:00,279.59,280.04,279.59,279.98,7649.0,264.604,265.0299,264.604,264.9731,7649.0
2022-03-30 14:40:00,280.05,280.4,278.41,278.49,22987.0,265.0394,265.3706,263.4873,263.563,22987.0
2022-03-30 14:50:00,278.45,279.41,278.45,278.85,23003.0,263.5251,264.4337,263.5251,263.9037,23003.0
2022-03-30 15:00:00,278.79,279.1,278.66,278.81,6769.0,263.8469,264.1403,263.7239,263.8658,6769.0
2022-03-30 15:10:00,278.7,278.71,278.0,278.12,8134.0,263.7617,263.7712,263.0992,263.2128,8134.0
2022-03-30 15:20:00,278.09,278.18,277.77,278.05,21700.0,263.1844,263.2696,262.8816,263.1466,21700.0
2022-03-30 15:30:00,277.97,278.27,277.56,277.68,21797.0,263.0708,263.3548,262.6828,262.7964,21797.0
2022-03-30 15:40:00,277.71,278.26,277.55,278.01,32866.0,262.8248,263.3453,262.6734,263.1087,32866.0
2022-03-30 15:50:00,277.97,279.36,277.21,279.16,120061.0,263.0708,264.3863,262.3516,264.1971,120061.0
2022-03-31 09:30:00,278.58,279.42,276.72,277.74,34028.0,263.6481,264.4431,261.8878,262.8532,34028.0
2022-03-31 09:40:00,277.68,277.94,276.27,276.29,12527.0,262.7964,263.0424,261.462,261.4809,12527.0
2022-03-31 09:50:00,276.69,277.66,276.66,277.25,6981.0,261.8594,262.7775,261.8311,262.3894,6981.0
2022-03-31 10:00:00,277.19,277.39,276.1,276.36,7163.0,262.3326,262.5219,261.3011,261.5471,7163.0
2022-03-31 10:10:00,276.23,276.24,275.28,276.09,11757.0,261.4241,261.4336,260.525,261.2916,11757.0
2022-03-31 10:20:00,276.25,276.4,275.48,275.62,9392.0,261.443,261.585,260.7143,260.8468,9392.0
2022-03-31 10:30:00,275.64,277.15,275.55,276.45,9348.0,260.8657,262.2948,260.7806,261.6323,9348.0
2022-03-31 10:40:00,276.31,276.78,276.07,276.63,12646.0,261.4998,261.9446,261.2727,261.8027,12646.0
2022-03-31 10:50:00,276.55,276.78,276.36,276.37,16258.0,261.727,261.9446,261.5471,261.5566,16258.0
2022-03-31 11:00:00,276.44,276.6,276.08,276.25,10201.0,261.6228,261.7743,261.2821,261.443,10201.0
2022-03-31 11:10:00,276.38,276.81,275.99,275.99,9967.0,261.5661,261.973,261.197,261.197,9967.0
2022-03-31 11:20:00,275.85,275.93,275.56,275.72,5184.0,261.0645,261.1402,260.79,260.9414,5184.0
2022-03-31 11:30:00,275.73,276.08,275.66,275.95,8377.0,260.9509,261.2821,260.8847,261.1591,8377.0
2022-03-31 11:40:00,275.99,276.49,275.89,275.93,7708.0,261.197,261.6702,261.1023,261.1402,7708.0
2022-03-31 11:50:00,275.91,275.91,275.65,275.84,6679.0,261.1213,261.1213,260.8752,261.055,6679.0
2022-03-31 12:00:00,276.05,276.08,275.55,275.72,7334.0,261.2538,261.2821,260.7806,260.9414,7334.0
2022-03-31 12:10:00,275.62,275.65,275.18,275.51,5965.0,260.8468,260.8752,260.4304,260.7427,5965.0
2022-03-31 12:20:00,275.42,275.61,274.91,275.07,12119.0,260.6575,260.8373,260.1749,260.3263,12119.0
2022-03-31 12:30:00,275.23,275.23,274.52,274.65,5736.0,260.4777,260.4777,259.8058,259.9288,5736.0
2022-03-31 12:40:00,274.71,275.12,274.58,274.78,5388.0,259.9856,260.3736,259.8625,260.0518,5388.0
2022-03-31 12:50:00,274.68,274.68,273.64,273.73,10156.0,259.9572,259.9572,258.9729,259.0581,10156.0
2022-03-31 13:00:00,273.74,273.93,273.39,273.93,21655.0,259.0676,259.2474,258.7363,259.2474,21655.0
2022-03-31 13:10:00,273.82,274.18,273.54,274.12,12405.0,259.1433,259.484,258.8783,259.4272,12405.0
2022-03-31 13:20:00,274.14,274.25,273.69,274.25,7773.0,259.4461,259.5502,259.0202,259.5502,7773.0
2022-03-31 13:30:00,274.19,274.47,273.87,274.1,9534.0,259.4934,259.7584,259.1906,259.4083,9534.0
2022-03-31 13:40:00,274.07,274.47,273.92,273.97,8432.0,259.3799,259.7584,259.2379,259.2852,8432.0
2022-03-31 13:50:00,274.09,274.37,273.96,274.11,10510.0,259.3988,259.6638,259.2758,259.4177,10510.0
2022-03-31 14:00:00,274.1,274.11,273.62,273.81,11633.0,259.4083,259.4177,258.954,259.1338,11633.0
2022-03-31 14:10:00,273.82,273.85,273.52,273.52,13921.0,259.1433,259.1717,258.8594,258.8594,13921.0
2022-03-31 14:20:00,273.56,273.7,273.38,273.49,15161.0,258.8972,259.0297,258.7269,258.831,15161.0
2022-03-31 14:30:00,273.5,273.66,273.27,273.56,11307.0,258.8404,258.9919,258.6228,258.8972,11307.0
2022-03-31 14:40:00,273.61,274.11,273.5,273.98,7689.0,258.9445,259.4177,258.8404,259.2947,7689.0
2022-03-31 14:50:00,273.96,274.38,273.9,274.35,11073.0,259.2758,259.6733,259.219,259.6449,11073.0
2022-03-31 15:00:00,274.41,274.99,274.4,274.96,17333.0,259.7017,260.2506,259.6922,260.2222,17333.0
2022-03-31 15:10:00,274.97,274.98,274.63,274.74,17704.0,260.2316,260.2411,259.9099,260.014,17704.0
2022-03-31 15:20:00,274.76,274.76,274.19,274.36,10874.0,260.0329,260.0329,259.4934,259.6543,10874.0
2022-03-31 15:30:00,274.33,274.39,273.47,274.09,27240.0,259.6259,259.6827,258.812,259.3988,27240.0
2022-03-31 15:40:00,274.08,274.12,273.45,273.58,31092.0,259.3893,259.4272,258.7931,258.9161,31092.0
2022-03-31 15:50:00,273.49,273.9,272.36,272.47,138345.0,258.831,259.219,257.7615,257.8656,138345.0
2022-04-01 09:30:00,275.21,276.93,273.0,274.71,55669.0,260.4588,262.0866,258.3672,259.9856,55669.0
2022-04-01 09:40:00,274.4,274.86,273.55,274.5,16083.0,259.6922,260.1275,258.8878,259.7868,16083.0
2022-04-01 09:50:00,274.69,274.7,273.29,274.29,8261.0,259.9666,259.9761,258.6417,259.5881,8261.0
2022-04-01 10:00:00,274.56,274.78,273.29,274.34,35473.0,259.8436,260.0518,258.6417,259.6354,35473.0
2022-04-01 10:10:00,274.38,274.84,273.23,273.26,16780.0,259.6733,260.1086,258.5849,258.6133,16780.0
2022-04-01 10:20:00,273.28,273.28,272.12,272.44,11331.0,258.6322,258.6322,257.5344,257.8372,11331.0
2022-04-01 10:30:00,272.87,274.13,272.87,274.06,13042.0,258.2442,259.4367,258.2442,259.3704,13042.0
2022-04-01 10:40:00,273.81,274.77,273.38,274.35,13918.0,259.1338,260.0424,258.7269,259.6449,13918.0
2022-04-01 10:50:00,274.31,275.05,274.09,274.92,14525.0,259.607,260.3074,259.3988,260.1843,14525.0
2022-04-01 11:00:00,275.18,275.25,274.75,275.2,13816.0,260.4304,260.4966,260.0234,260.4493,13816.0
2022-04-01 11:10:00,275.16,275.22,274.41,274.62,21540.0,260.4115,260.4682,259.7017,259.9004,21540.0
2022-04-01 11:20:00,274.6,274.82,274.0,274.24,33488.0,259.8815,260.0897,259.3136,259.5408,33488.0
2022-04-01 11:30:00,274.23,274.23,273.57,273.92,12121.0,259.5313,259.5313,258.9067,259.2379,12121.0
2022-04-01 11:40:00,273.88,274.44,273.88,274.36,8763.0,259.2001,259.73,259.2001,259.6543,8763.0
2022-04-01 11:50:00,274.44,274.76,274.06,274.3,6349.0,259.73,260.0329,259.3704,259.5976,6349.0
2022-04-01 12:00:00,274.48,274.48,273.77,274.09,7284.0,259.7679,259.7679,259.096,259.3988,7284.0
2022-04-01 12:10:00,273.95,274.35,273.57,273.87,8556.0,259.2663,259.6449,258.9067,259.1906,8556.0
2022-04-01 12:20:00,273.87,274.24,273.45,273.99,6477.0,259.1906,259.5408,258.7931,259.3042,6477.0
2022-04-01 12:30:00,273.85,273.85,273.15,273.55,8769.0,259.1717,259.1717,258.5092,258.8878,8769.0
2022-04-01 12:40:00,273.53,273.82,273.43,273.6,7157.0,258.8688,259.1433,258.7742,258.9351,7157.0
2022-04-01 12:50:00,273.61,273.61,272.83,272.83,9447.0,258.9445,258.9445,258.2063,258.2063,9447.0
2022-04-01 13:00:00,272.78,273.37,272.61,273.24,13308.0,258.159,258.7174,257.9981,258.5944,13308.0
2022-04-01 13:10:00,273.15,273.89,273.05,273.89,7243.0,258.5092,259.2095,258.4146,259.2095,7243.0
2022-04-01 13:20:00,273.8,273.9,273.11,273.16,11529.0,259.1244,259.219,258.4713,258.5187,11529.0
2022-04-01 13:30:00,273.25,273.8,272.98,273.61,8126.0,258.6038,259.1244,258.3483,258.9445,8126.0
2022-04-01 13:40:00,273.62,273.91,273.38,273.58,6084.0,258.954,259.2285,258.7269,258.9161,6084.0
2022-04-01 13:50:00,273.65,273.71,273.39,273.56,9234.0,258.9824,259.0392,258.7363,258.8972,9234.0
2022-04-01 14:00:00,273.46,274.39,273.38,274.09,7777.0,258.8026,259.6827,258.7269,259.3988,7777.0
2022-04-01 14:10:00,274.1,274.28,273.9,274.1,7565.0,259.4083,259.5786,259.219,259.4083,7565.0
2022-04-01 14:20:00,274.23,274.38,274.04,274.32,12619.0,259.5313,259.6733,259.3515,259.6165,12619.0
2022-04-01 14:30:00,274.33,274.44,273.95,274.07,15871.0,259.6259,259.73,259.2663,259.3799,15871.0
2022-04-01 14:40:00,274.06,274.31,273.91,274.0,11817.0,259.3704,259.607,259.2285,259.3136,11817.0
2022-04-01 14:50:00,273.92,274.2,273.63,273.66,8166.0,259.2379,259.5029,258.9635,258.9919,8166.0
2022-04-01 15:00:00,273.79,274.05,273.45,273.85,16480.0,259.1149,259.361,258.7931,259.1717,16480.0
2022-04-01 15:10:00,273.85,273.96,273.27,273.28,10819.0,259.1717,259.2758,258.6228,258.6322,10819.0
2022-04-01 15:20:00,273.29,273.31,272.94,273.17,13006.0,258.6417,258.6606,258.3104,258.5281,13006.0
2022-04-01 15:30:00,273.12,273.19,272.67,272.97,16838.0,258.4808,258.547,258.0549,258.3388,16838.0
2022-04-01 15:40:00,272.95,273.16,272.61,273.12,21623.0,258.3199,258.5187,257.9981,258.4808,21623.0
2022-04-01 15:50:00,273.08,274.62,273.08,274.46,113202.0,258.4429,259.9004,258.4429,259.749,113202.0
2022-04-04 09:30:00,274.32,274.46,272.23,274.24,39385.0,259.6165,259.749,257.6385,259.5408,39385.0
2022-04-04 09:40:00,274.43,275.46,273.48,273.78,18189.0,259.7206,260.6954,258.8215,259.1054,18189.0
2022-04-04 09:50:00,273.89,275.04,273.45,275.04,24093.0,259.2095,260.2979,258.7931,260.2979,24093.0
2022-04-04 10:00:00,275.41,275.41,273.37,273.72,33295.0,260.6481,260.6481,258.7174,259.0486,33295.0
2022-04-04 10:10:00,273.55,274.32,273.4,273.77,30473.0,258.8878,259.6165,258.7458,259.096,30473.0
2022-04-04 10:20:00,274.01,274.4,273.67,274.3,16368.0,259.3231,259.6922,259.0013,259.5976,16368.0
2022-04-04 10:30:00,274.17,274.22,273.5,273.89,15883.0,259.4745,259.5218,258.8404,259.2095,15883.0
2022-04-04 10:40:00,273.92,273.99,273.0,273.47,28010.0,259.2379,259.3042,258.3672,258.812,28010.0
2022-04-04 10:50:00,273.54,275.77,273.43,275.5,61429.0,258.8783,260.9888,258.7742,260.7332,61429.0
2022-04-04 11:00:00,275.58,276.84,275.58,276.7,13680.0,260.8089,262.0014,260.8089,261.8689,13680.0
2022-04-04 11:10:00,276.52,276.86,276.01,276.15,14006.0,261.6986,262.0203,261.2159,261.3484,14006.0
2022-04-04 11:20:00,276.01,276.42,275.89,276.1,17411.0,261.2159,261.6039,261.1023,261.3011,17411.0
2022-04-04 11:30:00,276.18,277.1,276.09,277.1,17507.0,261.3768,262.2475,261.2916,262.2475,17507.0
2022-04-04 11:40:00,277.16,277.67,277.12,277.67,4428.0,262.3043,262.7869,262.2664,262.7869,4428.0
2022-04-04 11:50:00,277.66,278.05,277.51,277.51,7294.0,262.7775,263.1466,262.6355,262.6355,7294.0
2022-04-04 12:00:00,277.67,277.67,276.96,277.03,13219.0,262.7869,262.7869,262.115,262.1812,13219.0
2022-04-04 12:10:00,276.97,277.35,276.78,277.19,12270.0,262.1244,262.4841,261.9446,262.3326,12270.0
2022-04-04 12:20:00,277.21,277.82,276.95,277.82,16965.0,262.3516,262.9289,262.1055,262.9289,16965.0
2022-04-04 12:30:00,277.72,278.05,277.28,277.29,8570.0,262.8342,263.1466,262.4178,262.4273,8570.0
2022-04-04 12:40:00,277.4,277.4,277.15,277.27,8538.0,262.5314,262.5314,262.2948,262.4084,8538.0
2022-04-04 12:50:00,277.42,277.85,277.2,277.75,11163.0,262.5503,262.9573,262.3421,262.8626,11163.0
2022-04-04 13:00:00,277.71,278.29,277.46,278.29,9911.0,262.8248,263.3737,262.5882,263.3737,9911.0
2022-04-04 13:10:00,278.28,278.56,278.2,278.51,25017.0,263.3642,263.6292,263.2885,263.5819,25017.0
2022-04-04 13:20:00,278.5,279.34,278.5,279.03,10163.0,263.5724,264.3674,263.5724,264.074,10163.0
2022-04-04 13:30:00,279.13,279.31,278.88,278.98,10027.0,264.1687,264.339,263.9321,264.0267,10027.0
2022-04-04 13:40:00,278.92,279.24,278.87,279.16,9963.0,263.9699,264.2728,263.9226,264.1971,9963.0
2022-04-04 13:50:00,279.16,279.48,278.91,279.48,8939.0,264.1971,264.4999,263.9605,264.4999,8939.0
2022-04-04 14:00:00,279.4,279.6,278.88,278.88,10935.0,264.4242,264.6135,263.9321,263.9321,10935.0
2022-04-04 14:10:00,278.94,279.42,278.91,279.35,6940.0,263.9888,264.4431,263.9605,264.3769,6940.0
2022-04-04 14:20:00,279.26,279.3,278.98,279.07,5603.0,264.2917,264.3296,264.0267,264.1119,5603.0
2022-04-04 14:30:00,279.27,279.35,278.88,279.06,18425.0,264.3012,264.3769,263.9321,264.1024,18425.0
2022-04-04 14:40:00,279.12,279.31,278.47,278.61,16422.0,264.1592,264.339,263.544,263.6765,16422.0
2022-04-04 14:50:00,278.69,278.83,278.32,278.56,10348.0,263.7522,263.8847,263.4021,263.6292,10348.0
2022-04-04 15:00:00,278.66,278.94,278.34,278.43,11822.0,263.7239,263.9888,263.421,263.5062,11822.0
2022-04-04 15:10:00,278.46,278.46,278.05,278.14,17826.0,263.5346,263.5346,263.1466,263.2317,17826.0
2022-04-04 15:20:00,278.17,278.5,278.08,278.37,15012.0,263.2601,263.5724,263.1749,263.4494,15012.0
2022-04-04 15:30:00,278.29,278.4,278.07,278.15,17139.0,263.3737,263.4778,263.1655,263.2412,17139.0
2022-04-04 15:40:00,278.14,278.28,277.63,277.87,40667.0,263.2317,263.3642,262.7491,262.9762,40667.0
2022-04-04 15:50:00,277.88,278.7,277.55,278.69,86193.0,262.9857,263.7617,262.6734,263.7522,86193.0
2022-04-05 09:30:00,274.09,276.78,274.0,276.25,48815.0,259.3988,261.9446,259.3136,261.443,48815.0
2022-04-05 09:40:00,276.12,276.2,274.74,275.18,13269.0,261.32,261.3957,260.014,260.4304,13269.0
2022-04-05 09:50:00,275.14,275.5,273.36,274.36,17499.0,260.3925,260.7332,258.7079,259.6543,17499.0
2022-04-05 10:00:00,274.54,275.41,272.82,272.82,7749.0,259.8247,260.6481,258.1969,258.1969,7749.0
2022-04-05 10:10:00,272.79,273.59,272.69,273.15,13518.0,258.1685,258.9256,258.0738,258.5092,13518.0
2022-04-05 10:20:00,273.2,273.24,271.75,271.83,22840.0,258.5565,258.5944,257.1842,257.2599,22840.0
2022-04-05 10:30:00,271.78,272.27,271.68,272.11,12751.0,257.2126,257.6764,257.118,257.5249,12751.0
2022-04-05 10:40:00,272.11,273.59,271.97,273.59,7586.0,257.5249,258.9256,257.3924,258.9256,7586.0
2022-04-05 10:50:00,273.69,274.43,273.41,274.43,7166.0,259.0202,259.7206,258.7553,259.7206,7166.0
2022-04-05 11:00:00,274.33,275.15,273.94,275.15,10504.0,259.6259,260.402,259.2568,260.402,10504.0
2022-04-05 11:10:00,275.0,276.29,275.0,275.58,9950.0,260.26,261.4809,260.26,260.8089,9950.0
2022-04-05 11:20:00,275.73,276.35,275.73,276.17,5607.0,260.9509,261.5377,260.9509,261.3673,5607.0
2022-04-05 11:30:00,276.06,276.08,274.79,275.13,6819.0,261.2632,261.2821,260.0613,260.3831,6819.0
2022-04-05 11:40:00,274.91,275.44,274.91,275.2,6875.0,260.1749,260.6764,260.1749,260.4493,6875.0
2022-04-05 11:50:00,275.23,275.71,274.8,275.0,8420.0,260.4777,260.932,260.0708,260.26,8420.0
2022-04-05 12:00:00,274.92,275.67,274.8,275.41,6182.0,260.1843,260.8941,260.0708,260.6481,6182.0
2022-04-05 12:10:00,275.51,275.53,274.28,274.29,6808.0,260.7427,260.7616,259.5786,259.5881,6808.0
2022-04-05 12:20:00,274.31,274.4,273.97,274.06,12336.0,259.607,259.6922,259.2852,259.3704,12336.0
2022-04-05 12:30:00,273.97,274.87,273.75,274.87,6732.0,259.2852,260.137,259.077,260.137,6732.0
2022-04-05 12:40:00,274.73,274.73,274.04,274.41,9005.0,260.0045,260.0045,259.3515,259.7017,9005.0
2022-04-05 12:50:00,274.28,275.21,274.28,275.08,5440.0,259.5786,260.4588,259.5786,260.3357,5440.0
2022-04-05 13:00:00,274.96,275.23,274.75,275.23,5597.0,260.2222,260.4777,260.0234,260.4777,5597.0
2022-04-05 13:10:00,275.31,275.33,274.93,274.93,11589.0,260.5534,260.5723,260.1938,260.1938,11589.0
2022-04-05 13:20:00,274.95,274.99,274.65,274.69,4891.0,260.2127,260.2506,259.9288,259.9666,4891.0
2022-04-05 13:30:00,274.65,274.78,274.36,274.72,4319.0,259.9288,260.0518,259.6543,259.995,4319.0
2022-04-05 13:40:00,274.66,274.8,274.32,274.51,5987.0,259.9383,260.0708,259.6165,259.7963,5987.0
2022-04-05 13:50:00,274.4,274.53,274.1,274.3,7127.0,259.6922,259.8152,259.4083,259.5976,7127.0
2022-04-05 14:00:00,274.34,274.44,274.12,274.39,4418.0,259.6354,259.73,259.4272,259.6827,4418.0
2022-04-05 14:10:00,274.37,274.53,274.13,274.53,8266.0,259.6638,259.8152,259.4367,259.8152,8266.0
2022-04-05 14:20:00,274.71,274.79,274.23,274.23,6485.0,259.9856,260.0613,259.5313,259.5313,6485.0
2022-04-05 14:30:00,274.26,274.41,274.01,274.05,6796.0,259.5597,259.7017,259.3231,259.361,6796.0
2022-04-05 14:40:00,274.07,274.63,274.07,274.36,7989.0,259.3799,259.9099,259.3799,259.6543,7989.0
2022-04-05 14:50:00,274.47,274.56,273.63,273.84,8168.0,259.7584,259.8436,258.9635,259.1622,8168.0
2022-04-05 15:00:00,273.86,274.04,273.5,273.65,8228.0,259.1811,259.3515,258.8404,258.9824,8228.0
2022-04-05 15:10:00,273.71,273.75,273.13,273.28,9276.0,259.0392,259.077,258.4903,258.6322,9276.0
2022-04-05 15:20:00,273.18,273.36,272.87,272.97,17839.0,258.5376,258.7079,258.2442,258.3388,17839.0
2022-04-05 15:30:00,272.95,272.96,272.23,272.33,15337.0,258.3199,258.3294,257.6385,257.7331,15337.0
2022-04-05 15:40:00,272.37,272.43,271.59,271.59,45319.0,257.771,257.8278,257.0328,257.0328,45319.0
2022-04-05 15:50:00,271.59,272.82,271.55,272.82,76405.0,257.0328,258.1969,256.995,258.1969,76405.0
2022-04-06 09:30:00,268.61,268.61,263.0,266.0,114124.0,254.2125,254.2125,248.9032,251.7424,114124.0
2022-04-06 09:40:00,266.0,266.0,264.39,264.87,51390.0,251.7424,251.7424,250.2187,250.673,51390.0
2022-04-06 09:50:00,264.74,265.05,263.89,263.89,19208.0,250.55,250.8434,249.7455,249.7455,19208.0
2022-04-06 10:00:00,263.8,264.04,262.84,262.85,20664.0,249.6604,249.8875,248.7518,248.7613,20664.0
2022-04-06 10:10:00,262.65,263.81,262.14,263.81,18612.0,248.572,249.6698,248.0893,249.6698,18612.0
2022-04-06 10:20:00,263.8,264.27,262.69,262.8,22489.0,249.6604,250.1052,248.6098,248.714,22489.0
2022-04-06 10:30:00,262.73,264.08,262.7,263.96,21118.0,248.6477,249.9253,248.6193,249.8118,21118.0
2022-04-06 10:40:00,263.95,264.51,263.41,263.99,23353.0,249.8023,250.3323,249.2913,249.8402,23353.0
2022-04-06 10:50:00,264.16,264.19,263.44,263.86,19037.0,250.0011,250.0294,249.3196,249.7171,19037.0
2022-04-06 11:00:00,263.86,263.86,262.8,263.74,19526.0,249.7171,249.7171,248.714,249.6036,19526.0
2022-04-06 11:10:00,263.87,264.65,263.74,264.37,16698.0,249.7266,250.4648,249.6036,250.1998,16698.0
2022-04-06 11:20:00,264.42,264.73,264.22,264.51,16042.0,250.2471,250.5405,250.0578,250.3323,16042.0
2022-04-06 11:30:00,264.51,264.52,264.06,264.4,13013.0,250.3323,250.3418,249.9064,250.2282,13013.0
2022-04-06 11:40:00,264.31,264.82,263.62,263.87,34143.0,250.143,250.6257,249.49,249.7266,34143.0
2022-04-06 11:50:00,263.91,264.11,263.46,263.46,18715.0,249.7645,249.9537,249.3386,249.3386,18715.0
2022-04-06 12:00:00,263.58,263.76,263.34,263.35,15786.0,249.4521,249.6225,249.225,249.2345,15786.0
2022-04-06 12:10:00,263.38,263.46,262.25,262.52,17460.0,249.2629,249.3386,248.1934,248.449,17460.0
2022-04-06 12:20:00,262.55,263.18,262.22,262.88,15113.0,248.4774,249.0736,248.165,248.7897,15113.0
2022-04-06 12:30:00,262.81,262.85,261.81,261.81,23445.0,248.7234,248.7613,247.777,247.777,23445.0
2022-04-06 12:40:00,261.82,261.92,261.45,261.87,25535.0,247.7865,247.8811,247.4363,247.8338,25535.0
2022-04-06 12:50:00,261.77,262.0,261.52,261.91,17892.0,247.7392,247.9568,247.5026,247.8717,17892.0
2022-04-06 13:00:00,261.85,262.56,261.67,262.31,21686.0,247.8149,248.4868,247.6445,248.2502,21686.0
2022-04-06 13:10:00,262.39,262.85,261.77,262.74,21498.0,248.3259,248.7613,247.7392,248.6572,21498.0
2022-04-06 13:20:00,262.78,262.94,262.4,262.51,23861.0,248.695,248.8464,248.3354,248.4395,23861.0
2022-04-06 13:30:00,262.49,262.83,261.95,262.23,24948.0,248.4206,248.7423,247.9095,248.1745,24948.0
2022-04-06 13:40:00,262.08,263.31,262.06,263.2,38666.0,248.0325,249.1966,248.0136,249.0925,38666.0
2022-04-06 13:50:00,263.19,263.61,262.92,263.04,31119.0,249.083,249.4805,248.8275,248.9411,31119.0
2022-04-06 14:00:00,263.03,264.84,262.17,262.17,34163.0,248.9316,250.6446,248.1177,248.1177,34163.0
2022-04-06 14:10:00,262.17,262.44,261.04,261.46,26164.0,248.1177,248.3732,247.0483,247.4458,26164.0
2022-04-06 14:20:00,261.6,262.45,261.43,262.21,17100.0,247.5783,248.3827,247.4174,248.1556,17100.0
2022-04-06 14:30:00,262.29,263.63,262.04,262.8,30825.0,248.2313,249.4995,247.9947,248.714,30825.0
2022-04-06 14:40:00,262.63,263.41,262.54,263.02,33675.0,248.5531,249.2913,248.4679,248.9222,33675.0
2022-04-06 14:50:00,263.2,264.23,262.91,264.06,47978.0,249.0925,250.0673,248.8181,249.9064,47978.0
2022-04-06 15:00:00,264.14,265.03,264.14,264.55,42183.0,249.9821,250.8244,249.9821,250.3702,42183.0
2022-04-06 15:10:00,264.91,264.92,263.91,263.97,37930.0,250.7109,250.7203,249.7645,249.8212,37930.0
2022-04-06 15:20:00,263.83,263.9,262.99,263.26,32295.0,249.6887,249.755,248.8938,249.1493,32295.0
2022-04-06 15:30:00,263.23,264.13,263.03,264.06,28290.0,249.1209,249.9727,248.9316,249.9064,28290.0
2022-04-06 15:40:00,264.01,264.9,263.51,264.65,59450.0,249.8591,250.7014,249.3859,250.4648,59450.0
2022-04-06 15:50:00,264.99,264.99,264.15,264.73,145511.0,250.7866,250.7866,249.9916,250.5405,145511.0
2022-04-07 09:30:00,267.87,271.37,266.01,269.27,72484.0,253.5122,256.8246,251.7519,254.8372,72484.0
2022-04-07 09:40:00,269.37,269.48,267.36,267.93,25497.0,254.9318,255.0359,253.0295,253.569,25497.0
2022-04-07 09:50:00,267.96,269.0,267.65,268.07,34452.0,253.5974,254.5816,253.304,253.7015,34452.0
2022-04-07 10:00:00,267.87,267.95,266.32,266.41,13609.0,253.5122,253.5879,252.0453,252.1305,13609.0
2022-04-07 10:10:00,266.4,266.87,265.67,266.76,13414.0,252.121,252.5658,251.4301,252.4617,13414.0
2022-04-07 10:20:00,266.77,267.23,266.19,266.79,11475.0,252.4712,252.9065,251.9222,252.4901,11475.0
2022-04-07 10:30:00,266.75,266.89,264.95,264.98,26314.0,252.4522,252.5847,250.7487,250.7771,26314.0
2022-04-07 10:40:00,264.85,264.96,264.11,264.47,15843.0,250.6541,250.7582,249.9537,250.2944,15843.0
2022-04-07 10:50:00,264.56,265.89,264.52,265.88,26672.0,250.3796,251.6383,250.3418,251.6289,26672.0
2022-04-07 11:00:00,266.01,267.0,265.79,266.25,17880.0,251.7519,252.6888,251.5437,251.979,17880.0
2022-04-07 11:10:00,266.42,267.0,266.27,266.93,27386.0,252.1399,252.6888,251.998,252.6226,27386.0
2022-04-07 11:20:00,266.81,267.0,265.93,266.09,17405.0,252.509,252.6888,251.6762,251.8276,17405.0
2022-04-07 11:30:00,266.09,266.15,264.53,265.32,19647.0,251.8276,251.8844,250.3512,251.0989,19647.0
2022-04-07 11:40:00,265.15,265.38,264.5,264.54,19525.0,250.938,251.1557,250.3228,250.3607,19525.0
2022-04-07 11:50:00,264.49,264.73,264.21,264.49,7776.0,250.3134,250.5405,250.0484,250.3134,7776.0
2022-04-07 12:00:00,264.54,264.85,264.27,264.85,11021.0,250.3607,250.6541,250.1052,250.6541,11021.0
2022-04-07 12:10:00,264.74,265.0,264.17,264.18,15576.0,250.55,250.796,250.0105,250.02,15576.0
2022-04-07 12:20:00,264.17,264.35,263.35,263.63,21473.0,250.0105,250.1809,249.2345,249.4995,21473.0
2022-04-07 12:30:00,263.75,264.19,263.54,263.62,17399.0,249.613,250.0294,249.4143,249.49,17399.0
2022-04-07 12:40:00,263.63,264.0,263.22,263.22,6553.0,249.4995,249.8496,249.1114,249.1114,6553.0
2022-04-07 12:50:00,263.18,263.56,262.93,263.56,11158.0,249.0736,249.4332,248.837,249.4332,11158.0
2022-04-07 13:00:00,263.48,263.67,263.13,263.54,15342.0,249.3575,249.5373,249.0263,249.4143,15342.0
2022-04-07 13:10:00,263.56,264.15,263.39,263.62,20612.0,249.4332,249.9916,249.2723,249.49,20612.0
2022-04-07 13:20:00,263.56,264.48,263.56,264.3,20295.0,249.4332,250.3039,249.4332,250.1336,20295.0
2022-04-07 13:30:00,264.46,264.75,263.92,264.7,20509.0,250.285,250.5594,249.7739,250.5121,20509.0
2022-04-07 13:40:00,264.78,264.83,263.97,264.01,27346.0,250.5878,250.6351,249.8212,249.8591,27346.0
2022-04-07 13:50:00,264.07,265.14,263.76,265.12,19583.0,249.9159,250.9285,249.6225,250.9096,19583.0
2022-04-07 14:00:00,265.13,265.45,264.72,265.42,16482.0,250.9191,251.2219,250.531,251.1935,16482.0
2022-04-07 14:10:00,265.33,265.33,264.43,264.81,16329.0,251.1083,251.1083,250.2566,250.6162,16329.0
2022-04-07 14:20:00,264.82,265.68,264.76,264.89,13595.0,250.6257,251.4396,250.5689,250.6919,13595.0
2022-04-07 14:30:00,264.97,265.4,264.75,265.34,17735.0,250.7676,251.1746,250.5594,251.1178,17735.0
2022-04-07 14:40:00,265.28,265.61,264.93,265.56,12843.0,251.061,251.3733,250.7298,251.326,12843.0
2022-04-07 14:50:00,265.44,266.83,265.44,266.72,22746.0,251.2124,252.5279,251.2124,252.4238,22746.0
2022-04-07 15:00:00,266.77,267.45,266.59,267.44,30064.0,252.4712,253.1147,252.3008,253.1052,30064.0
2022-04-07 15:10:00,267.36,267.53,267.03,267.09,31639.0,253.0295,253.1904,252.7172,252.774,31639.0
2022-04-07 15:20:00,267.02,267.23,266.64,266.93,33653.0,252.7078,252.9065,252.3481,252.6226,33653.0
2022-04-07 15:30:00,266.88,267.47,266.87,267.32,30233.0,252.5753,253.1336,252.5658,252.9917,30233.0
2022-04-07 15:40:00,267.36,268.14,266.96,267.32,45743.0,253.0295,253.7677,252.651,252.9917,45743.0
2022-04-07 15:50:00,267.5,267.71,266.64,267.11,151717.0,253.162,253.3608,252.3481,252.7929,151717.0
2022-04-08 09:30:00,267.64,268.39,266.72,267.24,48407.0,253.2945,254.0043,252.4238,252.916,48407.0
2022-04-08 09:40:00,267.24,268.08,266.36,267.17,15958.0,252.916,253.7109,252.0831,252.8497,15958.0
2022-04-08 09:50:00,267.3,267.7,266.35,266.94,22051.0,252.9728,253.3513,252.0737,252.632,22051.0
2022-04-08 10:00:00,266.8,268.08,266.55,267.89,24668.0,252.4996,253.7109,252.263,253.5311,24668.0
2022-04-08 10:10:00,267.87,267.96,266.91,267.96,24104.0,253.5122,253.5974,252.6037,253.5974,24104.0
2022-04-08 10:20:00,268.03,270.32,267.83,270.12,16956.0,253.6636,255.8309,253.4743,255.6416,16956.0
2022-04-08 10:30:00,270.13,270.45,269.86,270.03,12779.0,255.6511,255.9539,255.3955,255.5564,12779.0
2022-04-08 10:40:00,269.94,269.95,268.02,268.13,16069.0,255.4712,255.4807,253.6542,253.7583,16069.0
2022-04-08 10:50:00,268.13,269.47,268.1,269.43,15844.0,253.7583,255.0264,253.7299,254.9886,15844.0
2022-04-08 11:00:00,269.69,269.86,269.44,269.48,14551.0,255.2346,255.3955,254.998,255.0359,14551.0
2022-04-08 11:10:00,269.45,270.19,269.43,269.81,8999.0,255.0075,255.7078,254.9886,255.3482,8999.0
2022-04-08 11:20:00,269.88,270.14,269.58,269.81,11390.0,255.4145,255.6605,255.1305,255.3482,11390.0
2022-04-08 11:30:00,269.81,270.18,269.01,269.8,9984.0,255.3482,255.6984,254.5911,255.3388,9984.0
2022-04-08 11:40:00,269.71,270.2,269.48,270.04,9242.0,255.2536,255.7173,255.0359,255.5659,9242.0
2022-04-08 11:50:00,269.8,270.15,269.42,269.69,7757.0,255.3388,255.67,254.9791,255.2346,7757.0
2022-04-08 12:00:00,269.88,269.88,269.22,269.45,5926.0,255.4145,255.4145,254.7898,255.0075,5926.0
2022-04-08 12:10:00,269.47,269.57,268.99,269.57,7915.0,255.0264,255.1211,254.5722,255.1211,7915.0
2022-04-08 12:20:00,269.53,269.81,269.31,269.81,4889.0,255.0832,255.3482,254.875,255.3482,4889.0
2022-04-08 12:30:00,269.74,269.8,268.95,269.49,11665.0,255.282,255.3388,254.5343,255.0454,11665.0
2022-04-08 12:40:00,269.49,269.72,269.27,269.34,9996.0,255.0454,255.263,254.8372,254.9034,9996.0
2022-04-08 12:50:00,269.35,270.01,269.27,269.91,7192.0,254.9129,255.5375,254.8372,255.4429,7192.0
2022-04-08 13:00:00,269.75,269.86,269.39,269.86,5538.0,255.2914,255.3955,254.9507,255.3955,5538.0
2022-04-08 13:10:00,269.89,270.0,269.16,269.24,6916.0,255.4239,255.528,254.7331,254.8088,6916.0
2022-04-08 13:20:00,269.23,269.3,268.84,269.03,8176.0,254.7993,254.8656,254.4302,254.61,8176.0
2022-04-08 13:30:00,268.99,269.2,268.87,269.1,4404.0,254.5722,254.7709,254.4586,254.6763,4404.0
2022-04-08 13:40:00,269.01,269.1,268.33,268.58,14841.0,254.5911,254.6763,253.9475,254.1841,14841.0
2022-04-08 13:50:00,268.5,268.7,268.25,268.44,6954.0,254.1084,254.2977,253.8718,254.0516,6954.0
2022-04-08 14:00:00,268.39,268.77,268.24,268.76,10977.0,254.0043,254.364,253.8624,254.3545,10977.0
2022-04-08 14:10:00,268.81,268.81,268.55,268.72,7034.0,254.4018,254.4018,254.1558,254.3166,7034.0
2022-04-08 14:20:00,268.86,269.02,267.95,268.19,12757.0,254.4491,254.6006,253.5879,253.815,12757.0
2022-04-08 14:30:00,268.18,268.19,267.73,268.01,6550.0,253.8056,253.815,253.3797,253.6447,6550.0
2022-04-08 14:40:00,268.05,268.33,267.86,268.33,6666.0,253.6826,253.9475,253.5027,253.9475,6666.0
2022-04-08 14:50:00,268.34,268.69,268.14,268.32,6064.0,253.957,254.2882,253.7677,253.9381,6064.0
2022-04-08 15:00:00,268.22,268.37,268.03,268.08,4014.0,253.8434,253.9854,253.6636,253.7109,4014.0
2022-04-08 15:10:00,268.16,268.93,268.04,268.43,8135.0,253.7867,254.5154,253.6731,254.0422,8135.0
2022-04-08 15:20:00,268.27,268.41,267.97,268.13,7788.0,253.8908,254.0233,253.6068,253.7583,7788.0
2022-04-08 15:30:00,268.21,268.4,267.34,267.38,15118.0,253.834,254.0138,253.0106,253.0485,15118.0
2022-04-08 15:40:00,267.37,267.82,266.83,266.83,20902.0,253.039,253.4649,252.5279,252.5279,20902.0
2022-04-08 15:50:00,266.84,266.94,266.25,266.64,73426.0,252.5374,252.632,251.979,252.3481,73426.0
2022-04-11 09:30:00,264.0,265.63,263.65,263.96,34295.0,249.8496,251.3923,249.5184,249.8118,34295.0
2022-04-11 09:40:00,263.95,264.85,263.76,264.7,26743.0,249.8023,250.6541,249.6225,250.5121,26743.0
2022-04-11 09:50:00,264.41,265.97,264.14,265.65,16479.0,250.2377,251.714,249.9821,251.4112,16479.0
2022-04-11 10:00:00,265.53,265.9,264.63,265.77,14521.0,251.2976,251.6478,250.4459,251.5248,14521.0
2022-04-11 10:10:00,265.79,266.02,262.83,262.86,16665.0,251.5437,251.7614,248.7423,248.7707,16665.0
2022-04-11 10:20:00,262.85,263.19,261.74,261.97,39145.0,248.7613,249.083,247.7108,247.9284,39145.0
2022-04-11 10:30:00,261.94,262.75,261.82,262.5,47716.0,247.9,248.6666,247.7865,248.43,47716.0
2022-04-11 10:40:00,262.63,262.63,261.6,262.13,33941.0,248.5531,248.5531,247.5783,248.0799,33941.0
2022-04-11 10:50:00,262.13,262.46,261.33,261.35,26412.0,248.0799,248.3922,247.3227,247.3417,26412.0
2022-04-11 11:00:00,261.17,261.52,260.55,260.74,27909.0,247.1713,247.5026,246.5846,246.7644,27909.0
2022-04-11 11:10:00,260.65,261.82,260.65,261.14,15416.0,246.6792,247.7865,246.6792,247.1429,15416.0
2022-04-11 11:20:00,261.19,261.61,261.07,261.44,17956.0,247.1902,247.5877,247.0767,247.4268,17956.0
2022-04-11 11:30:00,261.54,263.22,261.54,263.06,15445.0,247.5215,249.1114,247.5215,248.96,15445.0
2022-04-11 11:40:00,263.2,263.86,263.07,263.4,10973.0,249.0925,249.7171,248.9695,249.2818,10973.0
2022-04-11 11:50:00,263.5,264.16,263.38,263.95,12515.0,249.3764,250.0011,249.2629,249.8023,12515.0
2022-04-11 12:00:00,263.99,264.25,263.79,263.92,8921.0,249.8402,250.0862,249.6509,249.7739,8921.0
2022-04-11 12:10:00,263.95,264.25,263.4,264.22,12438.0,249.8023,250.0862,249.2818,250.0578,12438.0
2022-04-11 12:20:00,264.31,264.61,264.14,264.24,11941.0,250.143,250.4269,249.9821,250.0768,11941.0
2022-04-11 12:30:00,264.23,264.39,263.9,264.18,6261.0,250.0673,250.2187,249.755,250.02,6261.0
2022-04-11 12:40:00,264.11,264.4,264.05,264.13,15795.0,249.9537,250.2282,249.897,249.9727,15795.0
2022-04-11 12:50:00,264.15,264.21,263.7,264.16,5907.0,249.9916,250.0484,249.5657,250.0011,5907.0
2022-04-11 13:00:00,264.23,264.49,263.99,264.0,5616.0,250.0673,250.3134,249.8402,249.8496,5616.0
2022-04-11 13:10:00,263.93,264.28,263.72,263.82,8216.0,249.7834,250.1146,249.5846,249.6793,8216.0
2022-04-11 13:20:00,263.79,263.82,263.14,263.34,7780.0,249.6509,249.6793,249.0357,249.225,7780.0
2022-04-11 13:30:00,263.36,263.9,263.21,263.37,9315.0,249.2439,249.755,249.102,249.2534,9315.0
2022-04-11 13:40:00,263.5,263.59,263.15,263.34,7722.0,249.3764,249.4616,249.0452,249.225,7722.0
2022-04-11 13:50:00,263.12,263.72,263.11,263.72,12148.0,249.0168,249.5846,249.0073,249.5846,12148.0
2022-04-11 14:00:00,263.76,264.51,263.46,264.31,7423.0,249.6225,250.3323,249.3386,250.143,7423.0
2022-04-11 14:10:00,264.3,264.38,263.48,263.75,6817.0,250.1336,250.2093,249.3575,249.613,6817.0
2022-04-11 14:20:00,263.78,264.11,263.52,263.95,9005.0,249.6414,249.9537,249.3954,249.8023,9005.0
2022-04-11 14:30:00,263.95,263.95,263.47,263.72,8093.0,249.8023,249.8023,249.348,249.5846,8093.0
2022-04-11 14:40:00,263.73,264.31,263.4,264.3,14033.0,249.5941,250.143,249.2818,250.1336,14033.0
2022-04-11 14:50:00,264.34,264.75,264.34,264.51,5907.0,250.1714,250.5594,250.1714,250.3323,5907.0
2022-04-11 15:00:00,264.6,264.74,263.79,263.95,13576.0,250.4175,250.55,249.6509,249.8023,13576.0
2022-04-11 15:10:00,264.17,264.19,263.76,263.94,11054.0,250.0105,250.0294,249.6225,249.7928,11054.0
2022-04-11 15:20:00,263.95,264.14,263.33,263.33,12964.0,249.8023,249.9821,249.2155,249.2155,12964.0
2022-04-11 15:30:00,263.26,263.49,263.03,263.27,19064.0,249.1493,249.367,248.9316,249.1588,19064.0
2022-04-11 15:40:00,263.39,263.5,262.45,262.54,33809.0,249.2723,249.3764,248.3827,248.4679,33809.0
2022-04-11 15:50:00,262.48,262.62,261.92,262.37,87338.0,248.4111,248.5436,247.8811,248.307,87338.0
2022-04-12 09:30:00,265.19,266.58,264.8,266.06,35316.0,250.9758,252.2913,250.6068,251.7992,35316.0
2022-04-12 09:40:00,266.02,267.81,266.02,267.7,16141.0,251.7614,253.4554,251.7614,253.3513,16141.0
2022-04-12 09:50:00,267.77,269.66,267.66,269.05,30162.0,253.4176,255.2063,253.3135,254.629,30162.0
2022-04-12 10:00:00,269.14,269.22,267.48,267.85,16383.0,254.7141,254.7898,253.1431,253.4933,16383.0
2022-04-12 10:10:00,267.99,268.81,266.99,266.99,23265.0,253.6258,254.4018,252.6794,252.6794,23265.0
2022-04-12 10:20:00,267.0,267.8,266.84,266.85,11406.0,252.6888,253.446,252.5374,252.5469,11406.0
2022-04-12 10:30:00,266.98,267.43,266.21,266.36,14657.0,252.6699,253.0958,251.9412,252.0831,14657.0
2022-04-12 10:40:00,266.43,266.69,265.93,265.98,14913.0,252.1494,252.3954,251.6762,251.7235,14913.0
2022-04-12 10:50:00,265.97,266.45,265.82,266.24,23276.0,251.714,252.1683,251.5721,251.9696,23276.0
2022-04-12 11:00:00,266.17,266.57,265.94,266.02,19119.0,251.9033,252.2819,251.6856,251.7614,19119.0
2022-04-12 11:10:00,266.11,267.41,266.06,267.39,13612.0,251.8465,253.0769,251.7992,253.0579,13612.0
2022-04-12 11:20:00,267.06,267.67,267.06,267.19,17670.0,252.7456,253.3229,252.7456,252.8686,17670.0
2022-04-12 11:30:00,267.53,267.69,266.93,267.05,11535.0,253.1904,253.3418,252.6226,252.7362,11535.0
2022-04-12 11:40:00,267.04,267.91,266.75,267.17,25197.0,252.7267,253.5501,252.4522,252.8497,25197.0
2022-04-12 11:50:00,267.18,267.32,266.82,267.03,7242.0,252.8592,252.9917,252.5185,252.7172,7242.0
2022-04-12 12:00:00,267.04,267.11,265.87,266.05,8161.0,252.7267,252.7929,251.6194,251.7898,8161.0
2022-04-12 12:10:00,265.94,266.55,265.71,266.31,11276.0,251.6856,252.263,251.468,252.0358,11276.0
2022-04-12 12:20:00,266.03,266.19,265.53,265.9,12515.0,251.7708,251.9222,251.2976,251.6478,12515.0
2022-04-12 12:30:00,265.9,266.17,265.68,265.92,10812.0,251.6478,251.9033,251.4396,251.6667,10812.0
2022-04-12 12:40:00,265.84,266.12,265.46,265.66,10437.0,251.591,251.856,251.2314,251.4207,10437.0
2022-04-12 12:50:00,265.56,266.2,265.56,265.72,5614.0,251.326,251.9317,251.326,251.4774,5614.0
2022-04-12 13:00:00,265.54,265.82,264.75,265.78,16700.0,251.3071,251.5721,250.5594,251.5342,16700.0
2022-04-12 13:10:00,265.85,266.57,265.75,266.16,19252.0,251.6005,252.2819,251.5058,251.8939,19252.0
2022-04-12 13:20:00,266.23,266.46,265.83,265.88,7774.0,251.9601,252.1778,251.5815,251.6289,7774.0
2022-04-12 13:30:00,265.81,265.9,264.98,264.99,7642.0,251.5626,251.6478,250.7771,250.7866,7642.0
2022-04-12 13:40:00,264.81,264.98,264.12,264.12,9420.0,250.6162,250.7771,249.9632,249.9632,9420.0
2022-04-12 13:50:00,264.11,264.11,263.4,263.55,8098.0,249.9537,249.9537,249.2818,249.4238,8098.0
2022-04-12 14:00:00,263.44,264.08,263.12,263.89,7890.0,249.3196,249.9253,249.0168,249.7455,7890.0
2022-04-12 14:10:00,263.85,263.94,262.75,262.82,9340.0,249.7077,249.7928,248.6666,248.7329,9340.0
2022-04-12 14:20:00,262.8,262.95,262.31,262.38,9739.0,248.714,248.8559,248.2502,248.3165,9739.0
2022-04-12 14:30:00,262.34,262.44,261.94,262.12,9329.0,248.2786,248.3732,247.9,248.0704,9329.0
2022-04-12 14:40:00,262.16,262.7,261.94,262.6,9593.0,248.1083,248.6193,247.9,248.5247,9593.0
2022-04-12 14:50:00,262.6,262.86,262.32,262.6,8023.0,248.5247,248.7707,248.2597,248.5247,8023.0
2022-04-12 15:00:00,262.39,262.7,261.44,261.45,10680.0,248.3259,248.6193,247.4268,247.4363,10680.0
2022-04-12 15:10:00,261.51,261.61,261.22,261.57,6691.0,247.4931,247.5877,247.2186,247.5499,6691.0
2022-04-12 15:20:00,261.71,262.06,261.38,261.59,12619.0,247.6824,248.0136,247.3701,247.5688,12619.0
2022-04-12 15:30:00,261.57,262.31,261.21,262.31,20885.0,247.5499,248.2502,247.2092,248.2502,20885.0
2022-04-12 15:40:00,262.23,262.9,262.1,262.56,34265.0,248.1745,248.8086,248.0515,248.4868,34265.0
2022-04-12 15:50:00,262.45,263.05,262.45,262.7,73481.0,248.3827,248.9506,248.3827,248.6193,73481.0
2022-04-13 09:30:00,263.85,264.56,262.42,264.48,62267.0,249.7077,250.3796,248.3543,250.3039,62267.0
2022-04-13 09:40:00,263.97,267.39,263.97,266.87,16382.0,249.8212,253.0579,249.8212,252.5658,16382.0
2022-04-13 09:50:00,266.84,266.84,264.82,265.26,25190.0,252.5374,252.5374,250.6257,251.0421,25190.0
2022-04-13 10:00:00,265.02,265.41,263.35,264.5,31749.0,250.815,251.1841,249.2345,250.3228,31749.0
2022-04-13 10:10:00,264.33,266.52,264.33,265.66,9044.0,250.1619,252.2346,250.1619,251.4207,9044.0
2022-04-13 10:20:00,265.82,265.9,265.03,265.03,7991.0,251.5721,251.6478,250.8244,250.8244,7991.0
2022-04-13 10:30:00,265.23,266.06,265.22,265.45,6876.0,251.0137,251.7992,251.0042,251.2219,6876.0
2022-04-13 10:40:00,265.14,266.59,265.14,266.11,8733.0,250.9285,252.3008,250.9285,251.8465,8733.0
2022-04-13 10:50:00,266.02,266.64,266.02,266.45,6905.0,251.7614,252.3481,251.7614,252.1683,6905.0
2022-04-13 11:00:00,266.76,267.63,266.37,266.37,7678.0,252.4617,253.2851,252.0926,252.0926,7678.0
2022-04-13 11:10:00,266.32,267.0,266.32,266.98,6051.0,252.0453,252.6888,252.0453,252.6699,6051.0
2022-04-13 11:20:00,266.89,267.37,266.84,267.26,11234.0,252.5847,253.039,252.5374,252.9349,11234.0
2022-04-13 11:30:00,267.3,267.32,266.71,266.97,11358.0,252.9728,252.9917,252.4144,252.6604,11358.0
2022-04-13 11:40:00,267.0,267.01,266.51,266.8,11324.0,252.6888,252.6983,252.2251,252.4996,11324.0
2022-04-13 11:50:00,266.76,267.04,266.68,266.88,8142.0,252.4617,252.7267,252.386,252.5753,8142.0
2022-04-13 12:00:00,266.92,266.92,266.59,266.74,4987.0,252.6131,252.6131,252.3008,252.4428,4987.0
2022-04-13 12:10:00,266.73,266.86,266.46,266.82,9546.0,252.4333,252.5563,252.1778,252.5185,9546.0
2022-04-13 12:20:00,266.62,266.71,266.22,266.26,6262.0,252.3292,252.4144,251.9506,251.9885,6262.0
2022-04-13 12:30:00,266.36,266.78,266.35,266.6,4225.0,252.0831,252.4806,252.0737,252.3103,4225.0
2022-04-13 12:40:00,266.67,267.01,266.63,266.93,7311.0,252.3765,252.6983,252.3387,252.6226,7311.0
2022-04-13 12:50:00,266.99,267.13,266.3,266.3,6988.0,252.6794,252.8119,252.0264,252.0264,6988.0
2022-04-13 13:00:00,266.2,266.69,266.2,266.48,10614.0,251.9317,252.3954,251.9317,252.1967,10614.0
2022-04-13 13:10:00,266.45,266.63,266.33,266.51,10121.0,252.1683,252.3387,252.0547,252.2251,10121.0
2022-04-13 13:20:00,266.53,267.1,266.53,266.75,8461.0,252.244,252.7835,252.244,252.4522,8461.0
2022-04-13 13:30:00,266.68,266.68,266.31,266.43,4726.0,252.386,252.386,252.0358,252.1494,4726.0
2022-04-13 13:40:00,266.41,266.51,266.24,266.47,8083.0,252.1305,252.2251,251.9696,252.1872,8083.0
2022-04-13 13:50:00,266.51,266.52,266.09,266.45,7717.0,252.2251,252.2346,251.8276,252.1683,7717.0
2022-04-13 14:00:00,266.42,266.97,266.35,266.86,4807.0,252.1399,252.6604,252.0737,252.5563,4807.0
2022-04-13 14:10:00,266.84,266.93,266.5,266.73,6811.0,252.5374,252.6226,252.2156,252.4333,6811.0
2022-04-13 14:20:00,266.79,266.96,266.7,266.72,6171.0,252.4901,252.651,252.4049,252.4238,6171.0
2022-04-13 14:30:00,266.77,267.29,266.65,267.21,10777.0,252.4712,252.9633,252.3576,252.8876,10777.0
2022-04-13 14:40:00,267.09,267.24,266.89,267.06,9022.0,252.774,252.916,252.5847,252.7456,9022.0
2022-04-13 14:50:00,267.07,267.28,266.95,266.97,7427.0,252.7551,252.9538,252.6415,252.6604,7427.0
2022-04-13 15:00:00,266.89,266.93,266.23,266.85,7312.0,252.5847,252.6226,251.9601,252.5469,7312.0
2022-04-13 15:10:00,266.85,267.14,266.66,266.94,7590.0,252.5469,252.8213,252.3671,252.632,7590.0
2022-04-13 15:20:00,266.91,267.07,266.68,266.92,9321.0,252.6037,252.7551,252.386,252.6131,9321.0
2022-04-13 15:30:00,266.94,267.45,266.94,267.38,17733.0,252.632,253.1147,252.632,253.0485,17733.0
2022-04-13 15:40:00,267.31,267.66,267.15,267.45,20229.0,252.9822,253.3135,252.8308,253.1147,20229.0
2022-04-13 15:50:00,267.34,267.35,266.42,266.56,93282.0,253.0106,253.0201,252.1399,252.2724,93282.0
2022-04-14 09:30:00,267.0,269.91,267.0,267.11,67646.0,252.6888,255.4429,252.6888,252.7929,67646.0
2022-04-14 09:40:00,267.47,267.47,265.83,266.44,14256.0,253.1336,253.1336,251.5815,252.1588,14256.0
2022-04-14 09:50:00,266.51,268.13,266.2,268.13,28776.0,252.2251,253.7583,251.9317,253.7583,28776.0
2022-04-14 10:00:00,268.15,268.71,267.78,268.08,23156.0,253.7772,254.3072,253.427,253.7109,23156.0
2022-04-14 10:10:00,268.15,269.5,267.78,269.22,18339.0,253.7772,255.0548,253.427,254.7898,18339.0
2022-04-14 10:20:00,269.18,270.55,269.17,270.13,22429.0,254.752,256.0486,254.7425,255.6511,22429.0
2022-04-14 10:30:00,270.06,270.29,268.27,268.87,17222.0,255.5848,255.8025,253.8908,254.4586,17222.0
2022-04-14 10:40:00,268.94,269.51,268.61,268.95,20178.0,254.5248,255.0643,254.2125,254.5343,20178.0
2022-04-14 10:50:00,268.85,269.4,268.25,269.0,27557.0,254.4397,254.9602,253.8718,254.5816,27557.0
2022-04-14 11:00:00,268.91,270.18,268.73,270.01,14814.0,254.4965,255.6984,254.3261,255.5375,14814.0
2022-04-14 11:10:00,270.01,270.7,269.68,269.85,20632.0,255.5375,256.1905,255.2252,255.3861,20632.0
2022-04-14 11:20:00,269.85,270.29,269.44,269.93,27715.0,255.3861,255.8025,254.998,255.4618,27715.0
2022-04-14 11:30:00,269.81,270.03,268.95,268.95,19310.0,255.3482,255.5564,254.5343,254.5343,19310.0
2022-04-14 11:40:00,269.09,269.1,268.09,268.34,11736.0,254.6668,254.6763,253.7204,253.957,11736.0
2022-04-14 11:50:00,268.42,268.48,267.0,267.08,82955.0,254.0327,254.0895,252.6888,252.7645,82955.0
2022-04-14 12:00:00,267.07,268.02,267.0,267.84,10350.0,252.7551,253.6542,252.6888,253.4838,10350.0
2022-04-14 12:10:00,267.9,267.9,266.96,267.0,12584.0,253.5406,253.5406,252.651,252.6888,12584.0
2022-04-14 12:20:00,266.69,266.93,266.34,266.74,4862.0,252.3954,252.6226,252.0642,252.4428,4862.0
2022-04-14 12:30:00,266.7,267.0,266.49,266.5,7769.0,252.4049,252.6888,252.2062,252.2156,7769.0
2022-04-14 12:40:00,266.39,266.77,266.12,266.65,8865.0,252.1115,252.4712,251.856,252.3576,8865.0
2022-04-14 12:50:00,266.61,266.92,266.41,266.81,9468.0,252.3197,252.6131,252.1305,252.509,9468.0
2022-04-14 13:00:00,266.85,266.88,266.07,266.07,8178.0,252.5469,252.5753,251.8087,251.8087,8178.0
2022-04-14 13:10:00,266.24,266.56,266.05,266.37,12258.0,251.9696,252.2724,251.7898,252.0926,12258.0
2022-04-14 13:20:00,266.3,266.52,266.14,266.42,8916.0,252.0264,252.2346,251.8749,252.1399,8916.0
2022-04-14 13:30:00,266.6,267.09,266.44,266.75,11248.0,252.3103,252.774,252.1588,252.4522,11248.0
2022-04-14 13:40:00,266.75,267.15,266.66,266.96,11173.0,252.4522,252.8308,252.3671,252.651,11173.0
2022-04-14 13:50:00,266.99,266.99,266.46,266.84,12365.0,252.6794,252.6794,252.1778,252.5374,12365.0
2022-04-14 14:00:00,266.76,266.83,266.13,266.17,50090.0,252.4617,252.5279,251.8655,251.9033,50090.0
2022-04-14 14:10:00,266.13,266.8,266.13,266.49,16055.0,251.8655,252.4996,251.8655,252.2062,16055.0
2022-04-14 14:20:00,266.34,266.34,265.56,266.18,18713.0,252.0642,252.0642,251.326,251.9128,18713.0
2022-04-14 14:30:00,266.22,266.39,265.92,266.06,7013.0,251.9506,252.1115,251.6667,251.7992,7013.0
2022-04-14 14:40:00,266.1,266.34,265.94,266.07,7504.0,251.8371,252.0642,251.6856,251.8087,7504.0
2022-04-14 14:50:00,266.08,266.13,265.18,265.18,14291.0,251.8181,251.8655,250.9664,250.9664,14291.0
2022-04-14 15:00:00,265.29,265.51,265.07,265.3,7597.0,251.0705,251.2787,250.8623,251.08,7597.0
2022-04-14 15:10:00,265.19,265.67,265.11,265.58,14095.0,250.9758,251.4301,250.9001,251.3449,14095.0
2022-04-14 15:20:00,265.68,265.7,264.97,265.12,12398.0,251.4396,251.4585,250.7676,250.9096,12398.0
2022-04-14 15:30:00,265.17,265.21,263.9,264.07,68432.0,250.9569,250.9948,249.755,249.9159,68432.0
2022-04-14 15:40:00,264.07,265.0,263.85,264.86,45133.0,249.9159,250.796,249.7077,250.6635,45133.0
2022-04-14 15:50:00,264.81,264.93,263.69,263.86,123671.0,250.6162,250.7298,249.5562,249.7171,123671.0
2022-04-18 09:30:00,263.11,264.69,262.94,263.05,25803.0,249.0073,250.5026,248.8464,248.9506,25803.0
2022-04-18 09:40:00,262.67,264.01,262.66,263.09,26728.0,248.5909,249.8591,248.5815,248.9884,26728.0
2022-04-18 09:50:00,263.06,263.66,262.48,263.34,25574.0,248.96,249.5279,248.4111,249.225,25574.0
2022-04-18 10:00:00,263.2,265.1,262.79,264.02,14717.0,249.0925,250.8907,248.7045,249.8686,14717.0
2022-04-18 10:10:00,264.24,265.82,264.03,265.81,13199.0,250.0768,251.5721,249.878,251.5626,13199.0
2022-04-18 10:20:00,265.75,266.26,265.05,265.13,7152.0,251.5058,251.9885,250.8434,250.9191,7152.0
2022-04-18 10:30:00,265.36,266.29,264.92,265.17,12221.0,251.1367,252.0169,250.7203,250.9569,12221.0
2022-04-18 10:40:00,265.29,265.44,264.57,265.13,15983.0,251.0705,251.2124,250.3891,250.9191,15983.0
2022-04-18 10:50:00,265.13,265.57,264.75,265.57,10122.0,250.9191,251.3355,250.5594,251.3355,10122.0
2022-04-18 11:00:00,265.39,265.83,265.11,265.42,8887.0,251.1651,251.5815,250.9001,251.1935,8887.0
2022-04-18 11:10:00,265.05,265.45,264.35,264.41,11891.0,250.8434,251.2219,250.1809,250.2377,11891.0
2022-04-18 11:20:00,264.31,264.31,263.4,263.57,8819.0,250.143,250.143,249.2818,249.4427,8819.0
2022-04-18 11:30:00,263.58,263.77,263.14,263.19,5738.0,249.4521,249.632,249.0357,249.083,5738.0
2022-04-18 11:40:00,263.16,263.52,262.63,262.74,7075.0,249.0547,249.3954,248.5531,248.6572,7075.0
2022-04-18 11:50:00,262.71,263.42,262.71,263.31,10148.0,248.6288,249.3007,248.6288,249.1966,10148.0
2022-04-18 12:00:00,263.43,263.44,262.89,262.9,9087.0,249.3102,249.3196,248.7991,248.8086,9087.0
2022-04-18 12:10:00,262.89,263.04,262.58,262.66,15243.0,248.7991,248.9411,248.5057,248.5815,15243.0
2022-04-18 12:20:00,262.7,262.88,262.4,262.57,10066.0,248.6193,248.7897,248.3354,248.4963,10066.0
2022-04-18 12:30:00,262.5,263.01,262.47,263.01,10458.0,248.43,248.9127,248.4016,248.9127,10458.0
2022-04-18 12:40:00,263.01,263.18,262.65,262.71,11525.0,248.9127,249.0736,248.572,248.6288,11525.0
2022-04-18 12:50:00,262.74,263.31,262.74,263.31,4266.0,248.6572,249.1966,248.6572,249.1966,4266.0
2022-04-18 13:00:00,263.26,263.76,263.04,263.72,8298.0,249.1493,249.6225,248.9411,249.5846,8298.0
2022-04-18 13:10:00,263.8,263.89,263.43,263.43,8901.0,249.6604,249.7455,249.3102,249.3102,8901.0
2022-04-18 13:20:00,263.6,264.02,263.52,263.73,10629.0,249.4711,249.8686,249.3954,249.5941,10629.0
2022-04-18 13:30:00,263.84,264.83,263.78,264.83,10754.0,249.6982,250.6351,249.6414,250.6351,10754.0
2022-04-18 13:40:00,264.87,265.37,264.73,265.34,10512.0,250.673,251.1462,250.5405,251.1178,10512.0
2022-04-18 13:50:00,265.3,265.48,264.79,264.95,10720.0,251.08,251.2503,250.5973,250.7487,10720.0
2022-04-18 14:00:00,264.92,265.05,264.25,264.45,13629.0,250.7203,250.8434,250.0862,250.2755,13629.0
2022-04-18 14:10:00,264.35,264.55,263.65,264.02,6941.0,250.1809,250.3702,249.5184,249.8686,6941.0
2022-04-18 14:20:00,263.98,264.72,263.75,264.43,8349.0,249.8307,250.531,249.613,250.2566,8349.0
2022-04-18 14:30:00,264.47,264.75,264.35,264.39,16869.0,250.2944,250.5594,250.1809,250.2187,16869.0
2022-04-18 14:40:00,264.46,264.54,264.07,264.41,11495.0,250.285,250.3607,249.9159,250.2377,11495.0
2022-04-18 14:50:00,264.31,264.78,264.28,264.42,9622.0,250.143,250.5878,250.1146,250.2471,9622.0
2022-04-18 15:00:00,264.52,264.58,264.04,264.15,87742.0,250.3418,250.3985,249.8875,249.9916,87742.0
2022-04-18 15:10:00,264.19,264.62,264.19,264.38,9361.0,250.0294,250.4364,250.0294,250.2093,9361.0
2022-04-18 15:20:00,264.46,264.59,264.02,264.03,52160.0,250.285,250.408,249.8686,249.878,52160.0
2022-04-18 15:30:00,263.91,263.95,263.23,263.32,12029.0,249.7645,249.8023,249.1209,249.2061,12029.0
2022-04-18 15:40:00,263.37,263.64,263.05,263.05,25671.0,249.2534,249.5089,248.9506,248.9506,25671.0
2022-04-18 15:50:00,263.0,264.25,262.94,264.13,85251.0,248.9032,250.0862,248.8464,249.9727,85251.0
2022-04-19 09:30:00,262.38,265.27,262.38,264.41,36727.0,248.3165,251.0516,248.3165,250.2377,36727.0
2022-04-19 09:40:00,263.67,264.61,263.52,264.09,13024.0,249.5373,250.4269,249.3954,249.9348,13024.0
2022-04-19 09:50:00,264.26,265.52,263.75,265.2,11013.0,250.0957,251.2882,249.613,250.9853,11013.0
2022-04-19 10:00:00,265.54,265.54,264.16,264.45,12109.0,251.3071,251.3071,250.0011,250.2755,12109.0
2022-04-19 10:10:00,264.59,265.51,264.28,265.42,16813.0,250.408,251.2787,250.1146,251.1935,16813.0
2022-04-19 10:20:00,265.45,265.83,265.15,265.4,18272.0,251.2219,251.5815,250.938,251.1746,18272.0
2022-04-19 10:30:00,265.43,266.34,265.43,266.19,14574.0,251.203,252.0642,251.203,251.9222,14574.0
2022-04-19 10:40:00,266.22,267.71,266.22,267.37,19197.0,251.9506,253.3608,251.9506,253.039,19197.0
2022-04-19 10:50:00,267.55,267.55,266.7,267.14,11253.0,253.2094,253.2094,252.4049,252.8213,11253.0
2022-04-19 11:00:00,267.18,267.45,266.82,267.11,11336.0,252.8592,253.1147,252.5185,252.7929,11336.0
2022-04-19 11:10:00,267.11,267.4,266.7,266.88,13160.0,252.7929,253.0674,252.4049,252.5753,13160.0
2022-04-19 11:20:00,266.91,268.37,266.81,268.3,23328.0,252.6037,253.9854,252.509,253.9192,23328.0
2022-04-19 11:30:00,268.28,268.73,268.25,268.56,14245.0,253.9002,254.3261,253.8718,254.1652,14245.0
2022-04-19 11:40:00,268.55,268.9,268.23,268.84,9786.0,254.1558,254.487,253.8529,254.4302,9786.0
2022-04-19 11:50:00,268.84,269.31,268.21,268.59,27159.0,254.4302,254.875,253.834,254.1936,27159.0
2022-04-19 12:00:00,268.85,270.18,268.31,269.64,55488.0,254.4397,255.6984,253.9286,255.1873,55488.0
2022-04-19 12:10:00,269.63,270.46,269.29,270.45,24634.0,255.1779,255.9634,254.8561,255.9539,24634.0
2022-04-19 12:20:00,270.39,271.22,270.32,271.13,34945.0,255.8971,256.6826,255.8309,256.5975,34945.0
2022-04-19 12:30:00,271.21,271.87,270.91,271.12,29256.0,256.6732,257.2978,256.3893,256.588,29256.0
2022-04-19 12:40:00,271.26,272.3,271.24,271.66,13013.0,256.7205,257.7048,256.7016,257.0991,13013.0
2022-04-19 12:50:00,271.91,272.36,271.55,271.67,31221.0,257.3357,257.7615,256.995,257.1085,31221.0
2022-04-19 13:00:00,271.82,273.47,271.81,272.58,38415.0,257.2505,258.812,257.241,257.9697,38415.0
2022-04-19 13:10:00,272.75,274.12,272.55,273.87,24563.0,258.1306,259.4272,257.9414,259.1906,24563.0
2022-04-19 13:20:00,273.87,273.9,273.09,273.19,31186.0,259.1906,259.219,258.4524,258.547,31186.0
2022-04-19 13:30:00,273.34,273.88,273.33,273.53,11638.0,258.689,259.2001,258.6795,258.8688,11638.0
2022-04-19 13:40:00,273.45,274.15,273.41,274.15,24505.0,258.7931,259.4556,258.7553,259.4556,24505.0
2022-04-19 13:50:00,274.18,274.69,274.02,274.65,15398.0,259.484,259.9666,259.3326,259.9288,15398.0
2022-04-19 14:00:00,274.63,275.36,274.22,274.55,43043.0,259.9099,260.6007,259.5218,259.8342,43043.0
2022-04-19 14:10:00,274.56,274.58,274.01,274.06,16550.0,259.8436,259.8625,259.3231,259.3704,16550.0
2022-04-19 14:20:00,274.06,274.66,273.73,273.95,16076.0,259.3704,259.9383,259.0581,259.2663,16076.0
2022-04-19 14:30:00,273.94,274.88,273.85,274.87,14698.0,259.2568,260.1465,259.1717,260.137,14698.0
2022-04-19 14:40:00,274.69,275.15,274.56,275.1,18677.0,259.9666,260.402,259.8436,260.3547,18677.0
2022-04-19 14:50:00,275.16,275.67,274.89,275.67,21194.0,260.4115,260.8941,260.1559,260.8941,21194.0
2022-04-19 15:00:00,275.6,276.22,275.27,275.61,31399.0,260.8279,261.4146,260.5156,260.8373,31399.0
2022-04-19 15:10:00,275.61,276.08,275.5,275.58,13378.0,260.8373,261.2821,260.7332,260.8089,13378.0
2022-04-19 15:20:00,275.49,276.06,275.31,275.43,12868.0,260.7238,261.2632,260.5534,260.667,12868.0
2022-04-19 15:30:00,275.48,275.93,275.18,275.81,35879.0,260.7143,261.1402,260.4304,261.0266,35879.0
2022-04-19 15:40:00,275.75,275.75,274.81,275.2,42417.0,260.9698,260.9698,260.0802,260.4493,42417.0
2022-04-19 15:50:00,275.13,276.15,274.22,274.63,123744.0,260.3831,261.3484,259.5218,259.9099,123744.0
2022-04-20 09:30:00,283.13,285.79,281.2,283.31,142963.0,267.9543,270.4717,266.1277,268.1246,142963.0
2022-04-20 09:40:00,282.97,282.98,280.46,281.53,37262.0,267.8028,267.8123,265.4274,266.44,37262.0
2022-04-20 09:50:00,281.57,282.8,280.96,282.44,28737.0,266.4779,267.642,265.9006,267.3013,28737.0
2022-04-20 10:00:00,282.85,282.85,280.54,280.8,28556.0,267.6893,267.6893,265.5031,265.7492,28556.0
2022-04-20 10:10:00,280.84,281.58,280.21,281.36,29710.0,265.787,266.4873,265.1908,266.2791,29710.0
2022-04-20 10:20:00,281.51,282.12,280.19,280.66,24086.0,266.4211,266.9984,265.1718,265.6167,24086.0
2022-04-20 10:30:00,280.3,280.66,279.04,280.41,23296.0,265.276,265.6167,264.0835,265.3801,23296.0
2022-04-20 10:40:00,280.88,282.15,280.35,281.99,23962.0,265.8249,267.0268,265.3233,266.8754,23962.0
2022-04-20 10:50:00,281.99,282.09,281.36,281.5,25307.0,266.8754,266.97,266.2791,266.4116,25307.0
2022-04-20 11:00:00,281.61,281.62,280.41,280.68,16950.0,266.5157,266.5252,265.3801,265.6356,16950.0
2022-04-20 11:10:00,280.89,280.97,280.06,280.93,21513.0,265.8343,265.91,265.0488,265.8722,21513.0
2022-04-20 11:20:00,280.92,281.2,280.58,280.86,15752.0,265.8627,266.1277,265.5409,265.8059,15752.0
2022-04-20 11:30:00,281.03,281.31,280.51,280.76,8640.0,265.9668,266.2318,265.4747,265.7113,8640.0
2022-04-20 11:40:00,280.7,280.78,279.91,280.27,15335.0,265.6545,265.7302,264.9069,265.2476,15335.0
2022-04-20 11:50:00,280.47,280.49,279.82,279.95,15704.0,265.4368,265.4558,264.8217,264.9447,15704.0
2022-04-20 12:00:00,280.04,280.47,279.9,280.22,10400.0,265.0299,265.4368,264.8974,265.2002,10400.0
2022-04-20 12:10:00,280.26,280.26,279.18,279.37,9402.0,265.2381,265.2381,264.216,264.3958,9402.0
2022-04-20 12:20:00,279.35,279.79,279.29,279.5,9346.0,264.3769,264.7933,264.3201,264.5188,9346.0
2022-04-20 12:30:00,279.41,280.45,279.4,280.29,6333.0,264.4337,265.4179,264.4242,265.2665,6333.0
2022-04-20 12:40:00,280.36,280.36,279.93,280.26,8146.0,265.3327,265.3327,264.9258,265.2381,8146.0
2022-04-20 12:50:00,280.27,280.85,280.25,280.26,8697.0,265.2476,265.7965,265.2286,265.2381,8697.0
2022-04-20 13:00:00,280.2,280.65,279.93,280.31,11351.0,265.1813,265.6072,264.9258,265.2854,11351.0
2022-04-20 13:10:00,280.3,280.99,280.17,280.26,12154.0,265.276,265.929,265.1529,265.2381,12154.0
2022-04-20 13:20:00,280.18,281.15,280.12,280.61,18282.0,265.1624,266.0804,265.1056,265.5693,18282.0
2022-04-20 13:30:00,280.7,280.78,280.01,280.03,12546.0,265.6545,265.7302,265.0015,265.0204,12546.0
2022-04-20 13:40:00,280.12,280.32,279.68,279.74,9261.0,265.1056,265.2949,264.6892,264.746,9261.0
2022-04-20 13:50:00,279.5,280.11,279.5,280.11,10447.0,264.5188,265.0961,264.5188,265.0961,10447.0
2022-04-20 14:00:00,280.01,280.33,279.55,279.68,13493.0,265.0015,265.3043,264.5662,264.6892,13493.0
2022-04-20 14:10:00,279.65,279.7,278.69,278.84,16070.0,264.6608,264.7081,263.7522,263.8942,16070.0
2022-04-20 14:20:00,278.93,279.13,278.85,279.04,5840.0,263.9794,264.1687,263.9037,264.0835,5840.0
2022-04-20 14:30:00,278.96,278.97,278.22,278.22,5546.0,264.0078,264.0172,263.3074,263.3074,5546.0
2022-04-20 14:40:00,278.37,278.92,278.25,278.75,11272.0,263.4494,263.9699,263.3358,263.809,11272.0
2022-04-20 14:50:00,278.71,278.75,277.82,278.31,11475.0,263.7712,263.809,262.9289,263.3926,11475.0
2022-04-20 15:00:00,278.44,278.95,278.24,278.76,9660.0,263.5156,263.9983,263.3264,263.8185,9660.0
2022-04-20 15:10:00,278.93,279.22,278.59,279.1,8878.0,263.9794,264.2538,263.6576,264.1403,8878.0
2022-04-20 15:20:00,278.96,279.41,278.83,279.26,12418.0,264.0078,264.4337,263.8847,264.2917,12418.0
2022-04-20 15:30:00,279.27,279.36,278.87,279.16,19469.0,264.3012,264.3863,263.9226,264.1971,19469.0
2022-04-20 15:40:00,279.3,279.99,278.81,279.66,27047.0,264.3296,264.9826,263.8658,264.6703,27047.0
2022-04-20 15:50:00,279.66,279.79,278.1,278.32,97851.0,264.6703,264.7933,263.1939,263.4021,97851.0
2022-04-21 09:30:00,280.89,283.61,280.12,281.07,45176.0,265.8343,268.4085,265.1056,266.0047,45176.0
2022-04-21 09:40:00,281.02,281.5,279.42,279.73,7095.0,265.9574,266.4116,264.4431,264.7365,7095.0
2022-04-21 09:50:00,279.93,280.85,279.32,280.63,10013.0,264.9258,265.7965,264.3485,265.5883,10013.0
2022-04-21 10:00:00,280.74,280.74,279.51,279.68,10596.0,265.6924,265.6924,264.5283,264.6892,10596.0
2022-04-21 10:10:00,279.57,279.92,278.13,278.21,11495.0,264.5851,264.9163,263.2223,263.298,11495.0
2022-04-21 10:20:00,278.0,279.72,277.83,279.24,18752.0,263.0992,264.727,262.9383,264.2728,18752.0
2022-04-21 10:30:00,279.3,280.09,279.26,279.74,14821.0,264.3296,265.0772,264.2917,264.746,14821.0
2022-04-21 10:40:00,279.85,279.85,278.02,278.02,9135.0,264.8501,264.8501,263.1182,263.1182,9135.0
2022-04-21 10:50:00,278.16,278.39,277.51,277.87,12158.0,263.2507,263.4683,262.6355,262.9762,12158.0
2022-04-21 11:00:00,277.8,278.54,277.61,278.54,8622.0,262.91,263.6103,262.7301,263.6103,8622.0
2022-04-21 11:10:00,278.46,278.98,278.28,278.44,15696.0,263.5346,264.0267,263.3642,263.5156,15696.0
2022-04-21 11:20:00,278.4,278.42,277.56,277.59,18124.0,263.4778,263.4967,262.6828,262.7112,18124.0
2022-04-21 11:30:00,277.58,277.58,276.71,277.09,22528.0,262.7017,262.7017,261.8784,262.238,22528.0
2022-04-21 11:40:00,276.97,277.0,275.72,275.84,22325.0,262.1244,262.1528,260.9414,261.055,22325.0
2022-04-21 11:50:00,275.95,276.02,275.65,275.84,5252.0,261.1591,261.2254,260.8752,261.055,5252.0
2022-04-21 12:00:00,275.76,275.82,274.8,274.92,7948.0,260.9793,261.0361,260.0708,260.1843,7948.0
2022-04-21 12:10:00,274.86,275.48,274.58,275.35,10069.0,260.1275,260.7143,259.8625,260.5913,10069.0
2022-04-21 12:20:00,275.41,275.42,274.76,274.98,3354.0,260.6481,260.6575,260.0329,260.2411,3354.0
2022-04-21 12:30:00,274.82,275.32,274.63,274.69,5732.0,260.0897,260.5629,259.9099,259.9666,5732.0
2022-04-21 12:40:00,274.75,275.04,274.44,274.44,5740.0,260.0234,260.2979,259.73,259.73,5740.0
2022-04-21 12:50:00,274.4,274.63,274.24,274.39,5572.0,259.6922,259.9099,259.5408,259.6827,5572.0
2022-04-21 13:00:00,274.3,274.44,273.84,273.84,3363.0,259.5976,259.73,259.1622,259.1622,3363.0
2022-04-21 13:10:00,273.84,274.31,273.47,273.49,5597.0,259.1622,259.607,258.812,258.831,5597.0
2022-04-21 13:20:00,273.53,275.09,273.53,275.09,5981.0,258.8688,260.3452,258.8688,260.3452,5981.0
2022-04-21 13:30:00,275.17,275.42,274.46,274.66,5596.0,260.4209,260.6575,259.749,259.9383,5596.0
2022-04-21 13:40:00,274.78,275.3,274.62,275.14,5618.0,260.0518,260.544,259.9004,260.3925,5618.0
2022-04-21 13:50:00,275.18,275.18,274.1,274.28,3593.0,260.4304,260.4304,259.4083,259.5786,3593.0
2022-04-21 14:00:00,274.17,274.17,272.78,273.0,9577.0,259.4745,259.4745,258.159,258.3672,9577.0
2022-04-21 14:10:00,273.17,273.4,272.63,272.63,9092.0,258.5281,258.7458,258.0171,258.0171,9092.0
2022-04-21 14:20:00,272.72,273.51,272.51,273.2,15269.0,258.1022,258.8499,257.9035,258.5565,15269.0
2022-04-21 14:30:00,273.18,274.28,273.14,273.81,6695.0,258.5376,259.5786,258.4997,259.1338,6695.0
2022-04-21 14:40:00,273.77,274.07,273.23,273.28,10246.0,259.096,259.3799,258.5849,258.6322,10246.0
2022-04-21 14:50:00,273.26,273.32,272.69,273.07,8478.0,258.6133,258.6701,258.0738,258.4335,8478.0
2022-04-21 15:00:00,272.94,272.94,272.07,272.14,9980.0,258.3104,258.3104,257.4871,257.5533,9980.0
2022-04-21 15:10:00,272.17,272.57,271.96,272.48,10354.0,257.5817,257.9603,257.383,257.8751,10354.0
2022-04-21 15:20:00,272.33,273.14,272.14,273.07,13966.0,257.7331,258.4997,257.5533,258.4335,13966.0
2022-04-21 15:30:00,273.15,273.44,271.5,271.91,28165.0,258.5092,258.7836,256.9476,257.3357,28165.0
2022-04-21 15:40:00,271.93,272.06,271.19,271.19,26520.0,257.3546,257.4776,256.6542,256.6542,26520.0
2022-04-21 15:50:00,271.26,272.45,271.25,271.95,56448.0,256.7205,257.8467,256.711,257.3735,56448.0
2022-04-22 09:30:00,273.46,275.96,272.6,272.6,65661.0,258.8026,261.1686,257.9887,257.9887,65661.0
2022-04-22 09:40:00,272.87,273.23,271.01,271.48,53475.0,258.2442,258.5849,256.4839,256.9287,53475.0
2022-04-22 09:50:00,271.12,271.13,269.83,270.87,22013.0,256.588,256.5975,255.3671,256.3514,22013.0
2022-04-22 10:00:00,270.76,272.82,270.76,271.48,28399.0,256.2473,258.1969,256.2473,256.9287,28399.0
2022-04-22 10:10:00,271.01,271.01,269.99,270.36,11625.0,256.4839,256.4839,255.5186,255.8687,11625.0
2022-04-22 10:20:00,270.44,270.47,268.73,268.89,11474.0,255.9444,255.9728,254.3261,254.4775,11474.0
2022-04-22 10:30:00,268.8,269.5,268.69,268.91,16122.0,254.3924,255.0548,254.2882,254.4965,16122.0
2022-04-22 10:40:00,268.79,269.88,268.79,269.48,29520.0,254.3829,255.4145,254.3829,255.0359,29520.0
2022-04-22 10:50:00,269.41,269.42,268.5,268.75,16987.0,254.9697,254.9791,254.1084,254.345,16987.0
2022-04-22 11:00:00,268.77,268.99,267.94,268.88,21086.0,254.364,254.5722,253.5784,254.4681,21086.0
2022-04-22 11:10:00,268.64,268.64,267.78,268.29,20445.0,254.2409,254.2409,253.427,253.9097,20445.0
2022-04-22 11:20:00,268.46,268.58,267.73,268.21,26400.0,254.0706,254.1841,253.3797,253.834,26400.0
2022-04-22 11:30:00,268.3,268.39,267.69,268.08,32561.0,253.9192,254.0043,253.3418,253.7109,32561.0
2022-04-22 11:40:00,268.06,268.07,266.52,266.63,10481.0,253.692,253.7015,252.2346,252.3387,10481.0
2022-04-22 11:50:00,266.55,267.06,266.33,266.99,25180.0,252.263,252.7456,252.0547,252.6794,25180.0
2022-04-22 12:00:00,266.97,267.44,266.82,266.92,9132.0,252.6604,253.1052,252.5185,252.6131,9132.0
2022-04-22 12:10:00,267.0,267.29,266.72,267.25,10495.0,252.6888,252.9633,252.4238,252.9254,10495.0
2022-04-22 12:20:00,267.44,268.19,267.33,267.64,3671.0,253.1052,253.815,253.0011,253.2945,3671.0
2022-04-22 12:30:00,267.84,268.24,267.48,267.48,7999.0,253.4838,253.8624,253.1431,253.1431,7999.0
2022-04-22 12:40:00,267.63,267.94,267.58,267.83,4241.0,253.2851,253.5784,253.2377,253.4743,4241.0
2022-04-22 12:50:00,267.83,267.88,267.36,267.45,5683.0,253.4743,253.5217,253.0295,253.1147,5683.0
2022-04-22 13:00:00,267.5,267.7,267.23,267.52,7368.0,253.162,253.3513,252.9065,253.181,7368.0
2022-04-22 13:10:00,267.72,267.76,266.99,267.02,19606.0,253.3702,253.4081,252.6794,252.7078,19606.0
2022-04-22 13:20:00,267.0,267.21,266.8,267.04,15647.0,252.6888,252.8876,252.4996,252.7267,15647.0
2022-04-22 13:30:00,266.97,267.57,266.72,266.79,25958.0,252.6604,253.2283,252.4238,252.4901,25958.0
2022-04-22 13:40:00,266.74,266.77,266.33,266.44,7145.0,252.4428,252.4712,252.0547,252.1588,7145.0
2022-04-22 13:50:00,266.37,266.41,265.83,265.85,13293.0,252.0926,252.1305,251.5815,251.6005,13293.0
2022-04-22 14:00:00,265.82,265.82,265.23,265.5,10314.0,251.5721,251.5721,251.0137,251.2692,10314.0
2022-04-22 14:10:00,265.46,266.43,265.4,266.43,20468.0,251.2314,252.1494,251.1746,252.1494,20468.0
2022-04-22 14:20:00,266.6,266.86,265.91,265.91,9876.0,252.3103,252.5563,251.6573,251.6573,9876.0
2022-04-22 14:30:00,265.96,266.02,264.77,265.45,16763.0,251.7046,251.7614,250.5784,251.2219,16763.0
2022-04-22 14:40:00,265.46,265.68,264.95,265.4,25950.0,251.2314,251.4396,250.7487,251.1746,25950.0
2022-04-22 14:50:00,265.48,265.81,265.21,265.66,25121.0,251.2503,251.5626,250.9948,251.4207,25121.0
2022-04-22 15:00:00,265.83,265.83,265.43,265.5,18606.0,251.5815,251.5815,251.203,251.2692,18606.0
2022-04-22 15:10:00,265.55,266.37,264.77,266.34,24262.0,251.3166,252.0926,250.5784,252.0642,24262.0
2022-04-22 15:20:00,266.41,266.41,265.61,265.83,23038.0,252.1305,252.1305,251.3733,251.5815,23038.0
2022-04-22 15:30:00,265.81,267.33,265.81,266.96,19871.0,251.5626,253.0011,251.5626,252.651,19871.0
2022-04-22 15:40:00,267.1,267.14,264.54,264.54,33429.0,252.7835,252.8213,250.3607,250.3607,33429.0
2022-04-22 15:50:00,264.59,264.71,263.54,264.07,103821.0,250.408,250.5216,249.4143,249.9159,103821.0
2022-04-25 09:30:00,263.04,263.23,261.0,261.01,65499.0,248.9411,249.1209,247.0104,247.0199,65499.0
2022-04-25 09:40:00,261.06,261.45,257.75,258.72,50859.0,247.0672,247.4363,243.9346,244.8526,50859.0
2022-04-25 09:50:00,258.62,260.44,258.39,259.09,24475.0,244.758,246.4804,244.5403,245.2028,24475.0
2022-04-25 10:00:00,259.16,259.82,258.76,259.56,21708.0,245.2691,245.8937,244.8905,245.6476,21708.0
2022-04-25 10:10:00,259.66,260.44,259.17,259.99,22053.0,245.7423,246.4804,245.2785,246.0546,22053.0
2022-04-25 10:20:00,260.12,260.92,259.48,260.44,14705.0,246.1776,246.9347,245.5719,246.4804,14705.0
2022-04-25 10:30:00,260.51,262.65,260.5,261.54,14211.0,246.5467,248.572,246.5372,247.5215,14211.0
2022-04-25 10:40:00,261.23,262.24,260.3,262.18,9497.0,247.2281,248.184,246.348,248.1272,9497.0
2022-04-25 10:50:00,262.13,262.13,260.54,261.18,30620.0,248.0799,248.0799,246.5751,247.1808,30620.0
2022-04-25 11:00:00,261.33,261.86,260.96,261.72,12108.0,247.3227,247.8243,246.9726,247.6918,12108.0
2022-04-25 11:10:00,261.7,262.43,261.12,261.99,14427.0,247.6729,248.3638,247.124,247.9474,14427.0
2022-04-25 11:20:00,262.2,262.58,261.73,261.89,23817.0,248.1461,248.5057,247.7013,247.8527,23817.0
2022-04-25 11:30:00,261.96,262.7,261.44,261.95,12019.0,247.919,248.6193,247.4268,247.9095,12019.0
2022-04-25 11:40:00,262.04,262.15,260.74,260.81,9025.0,247.9947,248.0988,246.7644,246.8306,9025.0
2022-04-25 11:50:00,260.79,261.22,260.42,261.22,11140.0,246.8117,247.2186,246.4615,247.2186,11140.0
2022-04-25 12:00:00,261.17,262.72,261.01,262.58,7147.0,247.1713,248.6382,247.0199,248.5057,7147.0
2022-04-25 12:10:00,262.47,263.37,262.45,262.59,15482.0,248.4016,249.2534,248.3827,248.5152,15482.0
2022-04-25 12:20:00,262.69,263.7,262.69,263.54,12537.0,248.6098,249.5657,248.6098,249.4143,12537.0
2022-04-25 12:30:00,263.37,263.93,263.14,263.25,10315.0,249.2534,249.7834,249.0357,249.1398,10315.0
2022-04-25 12:40:00,263.04,264.52,263.04,264.36,13439.0,248.9411,250.3418,248.9411,250.1903,13439.0
2022-04-25 12:50:00,264.38,264.41,263.48,263.58,5803.0,250.2093,250.2377,249.3575,249.4521,5803.0
2022-04-25 13:00:00,263.75,264.17,262.83,264.17,11656.0,249.613,250.0105,248.7423,250.0105,11656.0
2022-04-25 13:10:00,264.23,264.81,263.89,263.96,22827.0,250.0673,250.6162,249.7455,249.8118,22827.0
2022-04-25 13:20:00,264.04,264.61,263.71,264.49,11325.0,249.8875,250.4269,249.5752,250.3134,11325.0
2022-04-25 13:30:00,264.48,264.97,263.33,263.97,12256.0,250.3039,250.7676,249.2155,249.8212,12256.0
2022-04-25 13:40:00,264.11,264.67,263.8,264.45,12866.0,249.9537,250.4837,249.6604,250.2755,12866.0
2022-04-25 13:50:00,264.3,264.93,263.71,264.69,9351.0,250.1336,250.7298,249.5752,250.5026,9351.0
2022-04-25 14:00:00,264.82,265.37,263.8,265.24,15242.0,250.6257,251.1462,249.6604,251.0232,15242.0
2022-04-25 14:10:00,265.25,265.76,264.35,265.53,5046.0,251.0326,251.5153,250.1809,251.2976,5046.0
2022-04-25 14:20:00,265.45,266.62,265.37,266.27,11897.0,251.2219,252.3292,251.1462,251.998,11897.0
2022-04-25 14:30:00,266.49,266.54,265.54,265.54,8095.0,252.2062,252.2535,251.3071,251.3071,8095.0
2022-04-25 14:40:00,265.45,266.2,265.28,266.04,9701.0,251.2219,251.9317,251.061,251.7803,9701.0
2022-04-25 14:50:00,265.91,266.07,265.16,265.23,11525.0,251.6573,251.8087,250.9475,251.0137,11525.0
2022-04-25 15:00:00,265.15,265.38,263.76,264.16,14878.0,250.938,251.1557,249.6225,250.0011,14878.0
2022-04-25 15:10:00,264.12,266.38,264.11,266.38,17916.0,249.9632,252.1021,249.9537,252.1021,17916.0
2022-04-25 15:20:00,266.44,267.2,266.06,266.79,21361.0,252.1588,252.8781,251.7992,252.4901,21361.0
2022-04-25 15:30:00,266.74,267.97,266.35,267.89,22449.0,252.4428,253.6068,252.0737,253.5311,22449.0
2022-04-25 15:40:00,267.91,268.78,267.41,268.11,34286.0,253.5501,254.3734,253.0769,253.7393,34286.0
2022-04-25 15:50:00,267.99,268.74,267.54,268.31,88959.0,253.6258,254.3356,253.1999,253.9286,88959.0
2022-04-26 09:30:00,265.95,266.08,263.6,264.0,31396.0,251.6951,251.8181,249.4711,249.8496,31396.0
2022-04-26 09:40:00,263.95,264.16,262.15,263.01,13499.0,249.8023,250.0011,248.0988,248.9127,13499.0
2022-04-26 09:50:00,262.78,263.02,261.82,262.12,8481.0,248.695,248.9222,247.7865,248.0704,8481.0
2022-04-26 10:00:00,262.25,262.25,261.1,261.68,11015.0,248.1934,248.1934,247.1051,247.654,11015.0
2022-04-26 10:10:00,261.59,261.59,259.82,260.34,9913.0,247.5688,247.5688,245.8937,246.3858,9913.0
2022-04-26 10:20:00,260.24,260.4,259.51,260.22,11607.0,246.2912,246.4426,245.6003,246.2722,11607.0
2022-04-26 10:30:00,260.25,260.32,259.39,259.78,8778.0,246.3006,246.3669,245.4867,245.8558,8778.0
2022-04-26 10:40:00,259.79,260.13,259.33,259.94,8591.0,245.8653,246.1871,245.4299,246.0072,8591.0
2022-04-26 10:50:00,259.88,260.05,259.0,259.05,13471.0,245.9505,246.1114,245.1176,245.165,13471.0
2022-04-26 11:00:00,258.93,258.93,257.96,258.05,12558.0,245.0514,245.0514,244.1334,244.2186,12558.0
2022-04-26 11:10:00,257.97,258.33,257.39,257.39,11636.0,244.1428,244.4835,243.5939,243.5939,11636.0
2022-04-26 11:20:00,257.39,258.3,257.11,257.75,16385.0,243.5939,244.4552,243.3289,243.9346,16385.0
2022-04-26 11:30:00,257.7,258.12,257.33,257.75,17909.0,243.8873,244.2848,243.5371,243.9346,17909.0
2022-04-26 11:40:00,257.7,257.75,257.01,257.46,11053.0,243.8873,243.9346,243.2343,243.6602,11053.0
2022-04-26 11:50:00,257.36,257.36,256.37,256.83,8036.0,243.5655,243.5655,242.6286,243.0639,8036.0
2022-04-26 12:00:00,256.84,257.11,256.37,257.11,10338.0,243.0734,243.3289,242.6286,243.3289,10338.0
2022-04-26 12:10:00,257.0,257.69,256.82,257.54,28800.0,243.2248,243.8778,243.0545,243.7359,28800.0
2022-04-26 12:20:00,257.56,258.68,257.45,258.42,11507.0,243.7548,244.8148,243.6507,244.5687,11507.0
2022-04-26 12:30:00,258.52,258.62,257.45,257.48,8632.0,244.6634,244.758,243.6507,243.6791,8632.0
2022-04-26 12:40:00,257.54,258.0,257.22,257.44,13425.0,243.7359,244.1712,243.433,243.6412,13425.0
2022-04-26 12:50:00,257.6,258.59,257.28,258.32,10465.0,243.7927,244.7296,243.4898,244.4741,10465.0
2022-04-26 13:00:00,258.5,258.5,256.82,257.25,8155.0,244.6444,244.6444,243.0545,243.4614,8155.0
2022-04-26 13:10:00,257.13,257.35,256.59,256.59,12174.0,243.3479,243.5561,242.8368,242.8368,12174.0
2022-04-26 13:20:00,256.7,256.83,256.35,256.71,8474.0,242.9409,243.0639,242.6097,242.9504,8474.0
2022-04-26 13:30:00,256.65,256.8,255.9,256.43,12227.0,242.8936,243.0356,242.1838,242.6854,12227.0
2022-04-26 13:40:00,256.44,257.15,255.98,256.12,13708.0,242.6948,243.3668,242.2595,242.392,13708.0
2022-04-26 13:50:00,256.05,256.25,255.83,256.13,12547.0,242.3258,242.515,242.1175,242.4015,12547.0
2022-04-26 14:00:00,256.14,256.43,255.85,255.99,13452.0,242.4109,242.6854,242.1365,242.269,13452.0
2022-04-26 14:10:00,255.93,256.51,255.81,256.01,15427.0,242.2122,242.7611,242.0986,242.2879,15427.0
2022-04-26 14:20:00,255.99,257.72,255.9,257.57,16886.0,242.269,243.9062,242.1838,243.7643,16886.0
2022-04-26 14:30:00,257.42,257.98,256.95,257.87,15975.0,243.6223,244.1523,243.1775,244.0482,15975.0
2022-04-26 14:40:00,257.85,257.98,256.73,256.73,14434.0,244.0293,244.1523,242.9693,242.9693,14434.0
2022-04-26 14:50:00,256.73,258.06,256.64,257.89,17750.0,242.9693,244.228,242.8841,244.0671,17750.0
2022-04-26 15:00:00,258.01,258.15,257.33,257.54,14207.0,244.1807,244.3132,243.5371,243.7359,14207.0
2022-04-26 15:10:00,257.57,257.76,255.75,255.97,23315.0,243.7643,243.9441,242.0418,242.25,23315.0
2022-04-26 15:20:00,256.02,256.38,255.8,255.87,31026.0,242.2974,242.6381,242.0892,242.1554,31026.0
2022-04-26 15:30:00,255.81,255.95,254.86,255.58,36580.0,242.0986,242.2311,241.1995,241.8809,36580.0
2022-04-26 15:40:00,255.64,256.19,255.07,255.11,50382.0,241.9377,242.4582,241.3983,241.4361,50382.0
2022-04-26 15:50:00,255.07,255.79,254.79,254.98,101183.0,241.3983,242.0797,241.1333,241.3131,101183.0
2022-04-27 09:30:00,255.39,258.12,255.19,257.16,40179.0,241.7011,244.2848,241.5118,243.3763,40179.0
2022-04-27 09:40:00,257.64,261.45,257.08,261.14,17274.0,243.8305,247.4363,243.3005,247.1429,17274.0
2022-04-27 09:50:00,261.12,261.62,260.31,261.36,15278.0,247.124,247.5972,246.3574,247.3511,15278.0
2022-04-27 10:00:00,261.36,262.28,259.61,260.31,23634.0,247.3511,248.2218,245.6949,246.3574,23634.0
2022-04-27 10:10:00,260.31,260.32,258.33,258.9,39164.0,246.3574,246.3669,244.4835,245.023,39164.0
2022-04-27 10:20:00,258.89,259.71,257.96,257.96,21048.0,245.0135,245.7896,244.1334,244.1334,21048.0
2022-04-27 10:30:00,257.98,258.1,257.01,257.95,20687.0,244.1523,244.2659,243.2343,244.1239,20687.0
2022-04-27 10:40:00,258.06,259.3,257.41,258.84,13622.0,244.228,245.4016,243.6129,244.9662,13622.0
2022-04-27 10:50:00,258.81,258.82,257.53,258.31,12755.0,244.9378,244.9473,243.7264,244.4646,12755.0
2022-04-27 11:00:00,258.34,259.87,258.34,258.69,8258.0,244.493,245.941,244.493,244.8242,8258.0
2022-04-27 11:10:00,258.57,259.69,258.35,259.59,20262.0,244.7107,245.7706,244.5025,245.676,20262.0
2022-04-27 11:20:00,259.34,260.47,258.9,260.25,22182.0,245.4394,246.5088,245.023,246.3006,22182.0
2022-04-27 11:30:00,260.24,261.0,259.88,260.27,17452.0,246.2912,247.0104,245.9505,246.3196,17452.0
2022-04-27 11:40:00,259.96,260.55,259.85,260.13,11453.0,246.0262,246.5846,245.9221,246.1871,11453.0
2022-04-27 11:50:00,260.0,260.58,259.61,260.06,13887.0,246.064,246.6129,245.6949,246.1208,13887.0
2022-04-27 12:00:00,260.02,260.99,259.36,260.75,8350.0,246.083,247.001,245.4583,246.7738,8350.0
2022-04-27 12:10:00,260.78,261.43,260.53,260.99,26882.0,246.8022,247.4174,246.5656,247.001,26882.0
2022-04-27 12:20:00,261.03,262.33,260.68,262.16,18362.0,247.0388,248.2691,246.7076,248.1083,18362.0
2022-04-27 12:30:00,262.38,262.66,261.9,261.95,6174.0,248.3165,248.5815,247.8622,247.9095,6174.0
2022-04-27 12:40:00,262.15,262.71,261.77,261.99,4971.0,248.0988,248.6288,247.7392,247.9474,4971.0
2022-04-27 12:50:00,262.19,262.56,261.88,262.38,6627.0,248.1366,248.4868,247.8433,248.3165,6627.0
2022-04-27 13:00:00,262.29,262.92,261.55,262.35,24810.0,248.2313,248.8275,247.531,248.2881,24810.0
2022-04-27 13:10:00,262.36,262.39,261.46,261.51,18863.0,248.2975,248.3259,247.4458,247.4931,18863.0
2022-04-27 13:20:00,261.38,262.26,260.95,262.09,13099.0,247.3701,248.2029,246.9631,248.042,13099.0
2022-04-27 13:30:00,262.19,262.31,261.28,261.48,13334.0,248.1366,248.2502,247.2754,247.4647,13334.0
2022-04-27 13:40:00,261.43,262.66,261.19,262.34,20783.0,247.4174,248.5815,247.1902,248.2786,20783.0
2022-04-27 13:50:00,262.48,262.71,261.9,262.23,11474.0,248.4111,248.6288,247.8622,248.1745,11474.0
2022-04-27 14:00:00,262.14,262.34,261.76,261.8,39527.0,248.0893,248.2786,247.7297,247.7676,39527.0
2022-04-27 14:10:00,261.53,262.15,261.4,262.03,16221.0,247.512,248.0988,247.389,247.9852,16221.0
2022-04-27 14:20:00,262.07,262.34,261.65,262.1,19355.0,248.0231,248.2786,247.6256,248.0515,19355.0
2022-04-27 14:30:00,262.03,262.26,261.08,261.85,31096.0,247.9852,248.2029,247.0861,247.8149,31096.0
2022-04-27 14:40:00,262.16,263.1,261.63,261.73,15816.0,248.1083,248.9979,247.6067,247.7013,15816.0
2022-04-27 14:50:00,261.73,261.84,260.11,260.2,13703.0,247.7013,247.8054,246.1681,246.2533,13703.0
2022-04-27 15:00:00,260.2,260.46,259.63,260.06,22846.0,246.2533,246.4994,245.7139,246.1208,22846.0
2022-04-27 15:10:00,259.9,260.48,259.77,259.88,13827.0,245.9694,246.5183,245.8464,245.9505,13827.0
2022-04-27 15:20:00,260.01,260.45,259.61,260.33,16518.0,246.0735,246.4899,245.6949,246.3763,16518.0
2022-04-27 15:30:00,260.13,260.47,259.87,260.23,35188.0,246.1871,246.5088,245.941,246.2817,35188.0
2022-04-27 15:40:00,260.27,261.06,259.89,259.99,42933.0,246.3196,247.0672,245.9599,246.0546,42933.0
2022-04-27 15:50:00,259.99,260.32,259.32,259.64,104917.0,246.0546,246.3669,245.4205,245.7233,104917.0
2022-04-28 09:30:00,262.3,264.35,262.12,263.92,32733.0,248.2408,250.1809,248.0704,249.7739,32733.0
2022-04-28 09:40:00,263.84,264.81,263.37,263.55,17444.0,249.6982,250.6162,249.2534,249.4238,17444.0
2022-04-28 09:50:00,263.74,266.69,263.3,265.9,34304.0,249.6036,252.3954,249.1872,251.6478,34304.0
2022-04-28 10:00:00,265.99,266.59,265.2,265.88,28063.0,251.733,252.3008,250.9853,251.6289,28063.0
2022-04-28 10:10:00,265.63,267.17,265.19,267.07,16198.0,251.3923,252.8497,250.9758,252.7551,16198.0
2022-04-28 10:20:00,267.14,267.14,265.23,265.25,20774.0,252.8213,252.8213,251.0137,251.0326,20774.0
2022-04-28 10:30:00,265.11,265.18,263.8,264.06,8003.0,250.9001,250.9664,249.6604,249.9064,8003.0
2022-04-28 10:40:00,263.88,264.42,263.06,263.81,18112.0,249.7361,250.2471,248.96,249.6698,18112.0
2022-04-28 10:50:00,263.4,264.88,262.93,264.78,8268.0,249.2818,250.6825,248.837,250.5878,8268.0
2022-04-28 11:00:00,264.29,265.28,264.19,264.69,13261.0,250.1241,251.061,250.0294,250.5026,13261.0
2022-04-28 11:10:00,264.63,265.43,264.22,265.09,15046.0,250.4459,251.203,250.0578,250.8812,15046.0
2022-04-28 11:20:00,265.0,265.56,264.62,264.82,6695.0,250.796,251.326,250.4364,250.6257,6695.0
2022-04-28 11:30:00,264.85,265.34,264.21,264.72,8811.0,250.6541,251.1178,250.0484,250.531,8811.0
2022-04-28 11:40:00,264.96,265.18,264.49,264.88,11757.0,250.7582,250.9664,250.3134,250.6825,11757.0
2022-04-28 11:50:00,264.77,265.64,264.69,265.29,9336.0,250.5784,251.4017,250.5026,251.0705,9336.0
2022-04-28 12:00:00,265.41,266.16,265.09,265.59,14604.0,251.1841,251.8939,250.8812,251.3544,14604.0
2022-04-28 12:10:00,265.47,266.83,265.41,266.74,8342.0,251.2408,252.5279,251.1841,252.4428,8342.0
2022-04-28 12:20:00,266.81,268.12,266.81,268.0,15987.0,252.509,253.7488,252.509,253.6352,15987.0
2022-04-28 12:30:00,268.08,268.73,267.78,268.5,15141.0,253.7109,254.3261,253.427,254.1084,15141.0
2022-04-28 12:40:00,268.58,270.28,268.58,269.87,12942.0,254.1841,255.793,254.1841,255.405,12942.0
2022-04-28 12:50:00,269.84,270.53,269.54,270.46,7138.0,255.3766,256.0296,255.0927,255.9634,7138.0
2022-04-28 13:00:00,270.5,271.77,270.32,271.1,19893.0,256.0012,257.2032,255.8309,256.5691,19893.0
2022-04-28 13:10:00,271.16,271.96,271.16,271.57,8652.0,256.6259,257.383,256.6259,257.0139,8652.0
2022-04-28 13:20:00,271.56,272.03,271.22,271.9,10488.0,257.0044,257.4492,256.6826,257.3262,10488.0
2022-04-28 13:30:00,271.93,272.27,271.48,272.09,14372.0,257.3546,257.6764,256.9287,257.506,14372.0
2022-04-28 13:40:00,272.09,272.69,271.67,272.42,40475.0,257.506,258.0738,257.1085,257.8183,40475.0
2022-04-28 13:50:00,272.39,272.51,271.71,272.12,39380.0,257.7899,257.9035,257.1464,257.5344,39380.0
2022-04-28 14:00:00,272.11,272.27,271.75,272.12,13145.0,257.5249,257.6764,257.1842,257.5344,13145.0
2022-04-28 14:10:00,272.15,272.7,271.71,272.48,12456.0,257.5628,258.0833,257.1464,257.8751,12456.0
2022-04-28 14:20:00,272.55,273.74,272.47,273.18,12881.0,257.9414,259.0676,257.8656,258.5376,12881.0
2022-04-28 14:30:00,273.15,273.64,273.0,273.37,24276.0,258.5092,258.9729,258.3672,258.7174,24276.0
2022-04-28 14:40:00,273.31,274.36,273.3,274.32,21771.0,258.6606,259.6543,258.6512,259.6165,21771.0
2022-04-28 14:50:00,274.41,274.71,273.87,274.06,17210.0,259.7017,259.9856,259.1906,259.3704,17210.0
2022-04-28 15:00:00,274.01,274.02,273.23,273.7,14826.0,259.3231,259.3326,258.5849,259.0297,14826.0
2022-04-28 15:10:00,273.77,274.0,273.49,273.97,18385.0,259.096,259.3136,258.831,259.2852,18385.0
2022-04-28 15:20:00,273.87,274.15,273.66,273.67,13240.0,259.1906,259.4556,258.9919,259.0013,13240.0
2022-04-28 15:30:00,273.45,273.62,272.31,272.61,44992.0,258.7931,258.954,257.7142,257.9981,44992.0
2022-04-28 15:40:00,272.63,272.98,271.58,271.81,40206.0,258.0171,258.3483,257.0233,257.241,40206.0
2022-04-28 15:50:00,271.73,272.51,271.16,272.44,93652.0,257.1653,257.9035,256.6259,257.8372,93652.0
2022-04-29 09:30:00,268.41,270.74,268.21,270.18,37090.0,254.0233,256.2284,253.834,255.6984,37090.0
2022-04-29 09:40:00,270.25,270.75,268.44,269.41,17974.0,255.7646,256.2378,254.0516,254.9697,17974.0
2022-04-29 09:50:00,269.41,271.69,269.01,271.38,12713.0,254.9697,257.1274,254.5911,256.8341,12713.0
2022-04-29 10:00:00,271.56,271.56,270.47,271.24,10864.0,257.0044,257.0044,255.9728,256.7016,10864.0
2022-04-29 10:10:00,271.38,271.43,269.87,270.05,27213.0,256.8341,256.8814,255.405,255.5754,27213.0
2022-04-29 10:20:00,270.26,270.92,269.74,269.85,17956.0,255.7741,256.3987,255.282,255.3861,17956.0
2022-04-29 10:30:00,269.93,270.24,269.4,269.77,19673.0,255.4618,255.7552,254.9602,255.3104,19673.0
2022-04-29 10:40:00,269.78,269.78,268.17,268.49,20038.0,255.3198,255.3198,253.7961,254.099,20038.0
2022-04-29 10:50:00,268.6,270.0,268.59,269.87,9211.0,254.2031,255.528,254.1936,255.405,9211.0
2022-04-29 11:00:00,269.83,270.98,269.46,270.63,9268.0,255.3671,256.4555,255.017,256.1243,9268.0
2022-04-29 11:10:00,270.73,272.38,270.37,272.38,19148.0,256.2189,257.7805,255.8782,257.7805,19148.0
2022-04-29 11:20:00,272.46,272.46,271.29,271.55,11777.0,257.8562,257.8562,256.7489,256.995,11777.0
2022-04-29 11:30:00,271.55,272.29,271.27,271.37,11673.0,256.995,257.6953,256.73,256.8246,11673.0
2022-04-29 11:40:00,271.2,272.25,271.2,271.98,8083.0,256.6637,257.6574,256.6637,257.4019,8083.0
2022-04-29 11:50:00,271.71,271.73,270.31,270.38,8414.0,257.1464,257.1653,255.8214,255.8877,8414.0
2022-04-29 12:00:00,270.43,270.43,269.53,269.74,6331.0,255.935,255.935,255.0832,255.282,6331.0
2022-04-29 12:10:00,269.74,269.85,269.05,269.05,8711.0,255.282,255.3861,254.629,254.629,8711.0
2022-04-29 12:20:00,269.06,269.5,268.86,268.86,8605.0,254.6384,255.0548,254.4491,254.4491,8605.0
2022-04-29 12:30:00,268.91,268.91,268.32,268.65,5440.0,254.4965,254.4965,253.9381,254.2504,5440.0
2022-04-29 12:40:00,268.68,269.11,268.29,268.94,16913.0,254.2788,254.6857,253.9097,254.5248,16913.0
2022-04-29 12:50:00,268.43,268.53,268.02,268.11,6618.0,254.0422,254.1368,253.6542,253.7393,6618.0
2022-04-29 13:00:00,268.24,269.12,267.88,268.01,7565.0,253.8624,254.6952,253.5217,253.6447,7565.0
2022-04-29 13:10:00,267.98,268.35,267.75,268.28,25928.0,253.6163,253.9665,253.3986,253.9002,25928.0
2022-04-29 13:20:00,268.32,269.27,268.32,268.63,7572.0,253.9381,254.8372,253.9381,254.2315,7572.0
2022-04-29 13:30:00,268.85,269.83,268.78,269.32,17875.0,254.4397,255.3671,254.3734,254.8845,17875.0
2022-04-29 13:40:00,269.2,269.35,268.2,268.44,3232.0,254.7709,254.9129,253.8245,254.0516,3232.0
2022-04-29 13:50:00,268.44,268.66,268.02,268.06,3829.0,254.0516,254.2599,253.6542,253.692,3829.0
2022-04-29 14:00:00,268.21,268.5,267.92,268.13,10974.0,253.834,254.1084,253.5595,253.7583,10974.0
2022-04-29 14:10:00,268.08,268.92,268.01,268.63,9311.0,253.7109,254.5059,253.6447,254.2315,9311.0
2022-04-29 14:20:00,268.63,268.79,268.3,268.64,5590.0,254.2315,254.3829,253.9192,254.2409,5590.0
2022-04-29 14:30:00,268.56,268.87,268.1,268.2,8322.0,254.1652,254.4586,253.7299,253.8245,8322.0
2022-04-29 14:40:00,268.13,268.22,267.14,267.14,8327.0,253.7583,253.8434,252.8213,252.8213,8327.0
2022-04-29 14:50:00,267.13,267.43,266.7,267.29,7761.0,252.8119,253.0958,252.4049,252.9633,7761.0
2022-04-29 15:00:00,267.07,267.36,266.22,266.35,18935.0,252.7551,253.0295,251.9506,252.0737,18935.0
2022-04-29 15:10:00,266.42,266.67,265.86,266.32,14387.0,252.1399,252.3765,251.6099,252.0453,14387.0
2022-04-29 15:20:00,266.41,266.49,265.6,265.81,11804.0,252.1305,252.2062,251.3639,251.5626,11804.0
2022-04-29 15:30:00,265.66,266.35,265.57,266.06,16371.0,251.4207,252.0737,251.3355,251.7992,16371.0
2022-04-29 15:40:00,266.06,266.46,264.66,264.66,27638.0,251.7992,252.1778,250.4743,250.4743,27638.0
2022-04-29 15:50:00,264.41,264.41,262.83,263.94,173647.0,250.2377,250.2377,248.7423,249.7928,173647.0
2022-05-02 09:30:00,261.11,262.94,258.73,261.26,84602.0,247.1145,248.8464,244.8621,247.2565,84602.0
2022-05-02 09:40:00,261.39,263.01,259.5,261.97,56577.0,247.3795,248.9127,245.5908,247.9284,56577.0
2022-05-02 09:50:00,261.75,263.41,260.95,262.78,24744.0,247.7202,249.2913,246.9631,248.695,24744.0
2022-05-02 10:00:00,262.49,262.98,259.59,259.99,25190.0,248.4206,248.8843,245.676,246.0546,25190.0
2022-05-02 10:10:00,259.92,260.65,259.4,260.17,44918.0,245.9883,246.6792,245.4962,246.2249,44918.0
2022-05-02 10:20:00,260.16,262.2,259.5,261.42,25194.0,246.2155,248.1461,245.5908,247.4079,25194.0
2022-05-02 10:30:00,261.25,261.99,260.36,260.91,31211.0,247.247,247.9474,246.4047,246.9253,31211.0
2022-05-02 10:40:00,261.03,261.28,259.6,259.69,50952.0,247.0388,247.2754,245.6855,245.7706,50952.0
2022-05-02 10:50:00,259.72,260.18,259.16,259.41,27976.0,245.799,246.2344,245.2691,245.5057,27976.0
2022-05-02 11:00:00,259.61,259.68,258.04,258.49,33666.0,245.6949,245.7612,244.2091,244.635,33666.0
2022-05-02 11:10:00,258.58,259.73,257.46,257.5,28977.0,244.7201,245.8085,243.6602,243.698,28977.0
2022-05-02 11:20:00,257.53,257.65,256.14,256.66,70841.0,243.7264,243.84,242.4109,242.9031,70841.0
2022-05-02 11:30:00,256.67,258.5,256.3,256.64,36987.0,242.9125,244.6444,242.5624,242.8841,36987.0
2022-05-02 11:40:00,256.42,256.99,255.3,255.48,27592.0,242.6759,243.2154,241.616,241.7863,27592.0
2022-05-02 11:50:00,255.5,256.74,255.31,256.56,30396.0,241.8052,242.9788,241.6254,242.8084,30396.0
2022-05-02 12:00:00,256.41,256.94,254.61,255.35,27737.0,242.6665,243.168,240.9629,241.6633,27737.0
2022-05-02 12:10:00,255.3,257.08,254.86,257.08,31466.0,241.616,243.3005,241.1995,243.3005,31466.0
2022-05-02 12:20:00,257.32,258.12,257.32,258.07,27484.0,243.5277,244.2848,243.5277,244.2375,27484.0
2022-05-02 12:30:00,257.91,258.74,256.81,256.81,36275.0,244.0861,244.8716,243.045,243.045,36275.0
2022-05-02 12:40:00,257.05,257.29,256.45,257.12,14646.0,243.2722,243.4993,242.7043,243.3384,14646.0
2022-05-02 12:50:00,257.12,257.12,255.49,255.72,26078.0,243.3384,243.3384,241.7958,242.0134,26078.0
2022-05-02 13:00:00,255.76,256.32,254.86,256.18,21556.0,242.0513,242.5813,241.1995,242.4488,21556.0
2022-05-02 13:10:00,256.14,256.76,255.79,255.98,48181.0,242.4109,242.9977,242.0797,242.2595,48181.0
2022-05-02 13:20:00,255.84,256.22,254.79,254.91,45205.0,242.127,242.4866,241.1333,241.2469,45205.0
2022-05-02 13:30:00,254.87,255.39,254.59,254.67,32520.0,241.209,241.7011,240.944,241.0197,32520.0
2022-05-02 13:40:00,254.77,254.92,254.08,254.51,26920.0,241.1144,241.2563,240.4613,240.8683,26920.0
2022-05-02 13:50:00,254.46,255.51,254.34,255.22,12520.0,240.821,241.8147,240.7074,241.5402,12520.0
2022-05-02 14:00:00,255.22,255.82,254.74,255.21,11819.0,241.5402,242.1081,241.086,241.5308,11819.0
2022-05-02 14:10:00,255.17,255.38,254.04,254.42,14190.0,241.4929,241.6917,240.4235,240.7831,14190.0
2022-05-02 14:20:00,254.43,254.63,254.09,254.22,19269.0,240.7926,240.9819,240.4708,240.5938,19269.0
2022-05-02 14:30:00,254.18,254.47,253.87,254.14,16357.0,240.556,240.8304,240.2626,240.5181,16357.0
2022-05-02 14:40:00,254.06,254.77,253.36,254.29,25854.0,240.4424,241.1144,239.7799,240.6601,25854.0
2022-05-02 14:50:00,254.14,255.17,253.98,254.63,29305.0,240.5181,241.4929,240.3667,240.9819,29305.0
2022-05-02 15:00:00,254.71,256.38,254.5,256.31,21159.0,241.0576,242.6381,240.8588,242.5718,21159.0
2022-05-02 15:10:00,256.41,257.87,256.41,257.78,21747.0,242.6665,244.0482,242.6665,243.963,21747.0
2022-05-02 15:20:00,257.73,259.15,257.73,258.48,53387.0,243.9157,245.2596,243.9157,244.6255,53387.0
2022-05-02 15:30:00,258.65,259.63,258.46,259.35,53648.0,244.7864,245.7139,244.6066,245.4489,53648.0
2022-05-02 15:40:00,259.41,260.37,258.68,260.15,79418.0,245.5057,246.4142,244.8148,246.206,79418.0
2022-05-02 15:50:00,260.1,261.03,259.72,260.84,158016.0,246.1587,247.0388,245.799,246.859,158016.0
2022-05-03 09:30:00,227.63,246.25,227.49,241.62,606407.0,215.4291,233.051,215.2966,228.6692,606407.0
2022-05-03 09:40:00,241.15,247.45,240.2,246.71,330057.0,228.2244,234.1867,227.3253,233.4864,330057.0
2022-05-03 09:50:00,246.95,249.95,244.0,249.04,167379.0,233.7135,236.5527,230.9216,235.6915,167379.0
2022-05-03 10:00:00,248.93,252.0,247.06,248.78,167705.0,235.5874,238.4928,233.8176,235.4454,167705.0
2022-05-03 10:10:00,249.06,250.25,243.7,244.89,108626.0,235.7104,236.8366,230.6377,231.7639,108626.0
2022-05-03 10:20:00,244.89,246.84,244.54,246.19,99270.0,231.7639,233.6094,231.4327,232.9942,99270.0
2022-05-03 10:30:00,246.17,249.65,245.25,247.23,81317.0,232.9753,236.2688,232.1046,233.9785,81317.0
2022-05-03 10:40:00,247.2,247.54,245.93,246.77,102687.0,233.9501,234.2719,232.7482,233.5432,102687.0
2022-05-03 10:50:00,246.78,248.46,246.61,247.89,40555.0,233.5526,235.1426,233.3917,234.6031,40555.0
2022-05-03 11:00:00,247.88,248.75,246.62,247.98,46952.0,234.5937,235.417,233.4012,234.6883,46952.0
2022-05-03 11:10:00,248.15,249.66,247.71,249.66,37890.0,234.8492,236.2783,234.4328,236.2783,37890.0
2022-05-03 11:20:00,249.66,250.16,248.37,248.65,33069.0,236.2783,236.7515,235.0574,235.3224,33069.0
2022-05-03 11:30:00,248.66,250.21,247.65,248.03,28852.0,235.3319,236.7988,234.376,234.7356,28852.0
2022-05-03 11:40:00,248.34,249.1,247.69,249.1,26785.0,235.029,235.7483,234.4138,235.7483,26785.0
2022-05-03 11:50:00,249.14,249.14,247.42,247.97,33078.0,235.7861,235.7861,234.1583,234.6788,33078.0
2022-05-03 12:00:00,247.97,248.1,246.1,247.0,35090.0,234.6788,234.8019,232.9091,233.7608,35090.0
2022-05-03 12:10:00,246.99,247.83,246.86,247.83,21925.0,233.7514,234.5463,233.6283,234.5463,21925.0
2022-05-03 12:20:00,247.59,247.97,246.9,246.96,26005.0,234.3192,234.6788,233.6662,233.723,26005.0
2022-05-03 12:30:00,246.94,246.97,245.93,246.83,32482.0,233.704,233.7324,232.7482,233.5999,32482.0
2022-05-03 12:40:00,246.88,247.84,246.76,247.28,31840.0,233.6473,234.5558,233.5337,234.0258,31840.0
2022-05-03 12:50:00,247.36,248.41,247.23,248.06,44760.0,234.1015,235.0953,233.9785,234.764,44760.0
2022-05-03 13:00:00,247.76,248.5,247.37,248.24,20400.0,234.4801,235.1804,234.111,234.9344,20400.0
2022-05-03 13:10:00,248.24,248.6,247.75,248.28,29330.0,234.9344,235.2751,234.4706,234.9722,29330.0
2022-05-03 13:20:00,248.43,248.96,247.96,248.01,25011.0,235.1142,235.6158,234.6694,234.7167,25011.0
2022-05-03 13:30:00,248.1,249.31,247.91,248.88,25732.0,234.8019,235.947,234.6221,235.5401,25732.0
2022-05-03 13:40:00,248.96,249.88,248.83,249.25,29715.0,235.6158,236.4865,235.4927,235.8902,29715.0
2022-05-03 13:50:00,249.16,249.16,248.0,248.69,55734.0,235.8051,235.8051,234.7072,235.3602,55734.0
2022-05-03 14:00:00,248.59,249.03,247.61,247.88,17955.0,235.2656,235.682,234.3381,234.5937,17955.0
2022-05-03 14:10:00,247.79,247.91,246.42,246.56,29425.0,234.5085,234.6221,233.2119,233.3444,29425.0
2022-05-03 14:20:00,246.53,247.22,246.53,247.02,53954.0,233.316,233.969,233.316,233.7798,53954.0
2022-05-03 14:30:00,247.02,247.7,246.77,247.47,79616.0,233.7798,234.4233,233.5432,234.2056,79616.0
2022-05-03 14:40:00,247.47,247.5,245.9,246.27,58880.0,234.2056,234.234,232.7198,233.07,58880.0
2022-05-03 14:50:00,246.38,248.24,246.38,248.22,23518.0,233.1741,234.9344,233.1741,234.9154,23518.0
2022-05-03 15:00:00,248.23,248.24,247.35,247.98,27791.0,234.9249,234.9344,234.0921,234.6883,27791.0
2022-05-03 15:10:00,247.98,248.49,246.84,246.91,36131.0,234.6883,235.171,233.6094,233.6757,36131.0
2022-05-03 15:20:00,246.91,247.33,246.0,246.9,62714.0,233.6757,234.0731,232.8144,233.6662,62714.0
2022-05-03 15:30:00,246.88,247.82,246.13,246.37,75509.0,233.6473,234.5369,232.9375,233.1646,75509.0
2022-05-03 15:40:00,246.39,246.4,245.39,245.41,136129.0,233.1835,233.193,232.2371,232.2561,136129.0
2022-05-03 15:50:00,245.41,245.98,245.08,245.38,224729.0,232.2561,232.7955,231.9437,232.2277,224729.0
2022-05-04 09:30:00,246.74,247.17,243.05,244.64,57518.0,233.5148,233.9217,230.0225,231.5273,57518.0
2022-05-04 09:40:00,244.4,246.29,244.1,245.47,21600.0,231.3002,233.0889,231.0163,232.3128,21600.0
2022-05-04 09:50:00,245.65,245.87,244.41,244.78,20177.0,232.4832,232.6914,231.3097,231.6598,20177.0
2022-05-04 10:00:00,244.76,245.71,243.99,245.71,20957.0,231.6409,232.54,230.9122,232.54,20957.0
2022-05-04 10:10:00,245.72,247.43,245.66,246.42,31691.0,232.5494,234.1678,232.4927,233.2119,31691.0
2022-05-04 10:20:00,246.38,247.12,246.08,246.83,16347.0,233.1741,233.8744,232.8901,233.5999,16347.0
2022-05-04 10:30:00,246.81,248.92,246.8,248.74,27517.0,233.581,235.5779,233.5715,235.4076,27517.0
2022-05-04 10:40:00,248.83,249.58,248.82,249.39,14884.0,235.4927,236.2025,235.4833,236.0227,14884.0
2022-05-04 10:50:00,249.23,249.44,248.12,248.21,23259.0,235.8713,236.07,234.8208,234.906,23259.0
2022-05-04 11:00:00,248.21,248.5,247.88,248.5,18796.0,234.906,235.1804,234.5937,235.1804,18796.0
2022-05-04 11:10:00,248.67,250.11,248.25,250.03,19221.0,235.3413,236.7041,234.9438,236.6284,19221.0
2022-05-04 11:20:00,249.97,250.09,249.52,249.63,16774.0,236.5716,236.6852,236.1458,236.2499,16774.0
2022-05-04 11:30:00,249.58,249.66,249.21,249.27,26256.0,236.2025,236.2783,235.8524,235.9092,26256.0
2022-05-04 11:40:00,249.28,249.33,248.53,249.09,24692.0,235.9186,235.9659,235.2088,235.7388,24692.0
2022-05-04 11:50:00,248.9,249.8,248.9,249.46,22133.0,235.559,236.4108,235.559,236.089,22133.0
2022-05-04 12:00:00,249.5,249.59,248.86,249.08,15986.0,236.1268,236.212,235.5211,235.7293,15986.0
2022-05-04 12:10:00,248.94,249.63,248.65,249.4,20307.0,235.5968,236.2499,235.3224,236.0322,20307.0
2022-05-04 12:20:00,249.43,250.05,249.4,249.57,34267.0,236.0606,236.6474,236.0322,236.1931,34267.0
2022-05-04 12:30:00,249.55,249.98,249.43,249.98,24815.0,236.1742,236.5811,236.0606,236.5811,24815.0
2022-05-04 12:40:00,250.02,250.03,248.74,248.76,35237.0,236.619,236.6284,235.4076,235.4265,35237.0
2022-05-04 12:50:00,248.83,249.57,248.31,249.0,15376.0,235.4927,236.1931,235.0006,235.6536,15376.0
2022-05-04 13:00:00,249.05,249.17,248.05,248.08,27417.0,235.701,235.8145,234.7545,234.7829,27417.0
2022-05-04 13:10:00,248.06,248.32,247.51,248.32,22217.0,234.764,235.0101,234.2435,235.0101,22217.0
2022-05-04 13:20:00,248.37,249.19,248.37,248.91,22007.0,235.0574,235.8334,235.0574,235.5685,22007.0
2022-05-04 13:30:00,248.83,249.17,248.41,248.59,13530.0,235.4927,235.8145,235.0953,235.2656,13530.0
2022-05-04 13:40:00,248.68,248.68,247.38,247.48,8836.0,235.3508,235.3508,234.1205,234.2151,8836.0
2022-05-04 13:50:00,247.43,249.73,247.43,248.79,9363.0,234.1678,236.3445,234.1678,235.4549,9363.0
2022-05-04 14:00:00,249.23,250.25,248.49,249.31,28141.0,235.8713,236.8366,235.171,235.947,28141.0
2022-05-04 14:10:00,248.95,250.04,248.64,249.57,16109.0,235.6063,236.6379,235.3129,236.1931,16109.0
2022-05-04 14:20:00,249.42,251.75,249.16,251.19,15923.0,236.0511,238.2562,235.8051,237.7262,15923.0
2022-05-04 14:30:00,251.35,251.37,248.63,250.21,26184.0,237.8777,237.8966,235.3035,236.7988,26184.0
2022-05-04 14:40:00,249.79,254.47,249.78,253.81,21950.0,236.4013,240.8304,236.3918,240.2058,21950.0
2022-05-04 14:50:00,254.0,254.52,253.42,253.76,24204.0,240.3856,240.8778,239.8367,240.1585,24204.0
2022-05-04 15:00:00,253.94,254.54,253.12,254.44,34013.0,240.3288,240.8967,239.5528,240.802,34013.0
2022-05-04 15:10:00,254.44,255.51,254.37,255.2,40574.0,240.802,241.8147,240.7358,241.5213,40574.0
2022-05-04 15:20:00,255.28,256.75,254.88,256.68,63045.0,241.597,242.9882,241.2185,242.922,63045.0
2022-05-04 15:30:00,256.7,257.48,256.66,256.74,50550.0,242.9409,243.6791,242.9031,242.9788,50550.0
2022-05-04 15:40:00,256.81,257.77,255.87,257.77,106312.0,243.045,243.9536,242.1554,243.9536,106312.0
2022-05-04 15:50:00,257.77,258.19,256.71,257.19,211631.0,243.9536,244.351,242.9504,243.4046,211631.0
2022-05-05 09:30:00,250.82,252.5,250.0,250.14,53186.0,237.3761,238.966,236.6,236.7325,53186.0
2022-05-05 09:40:00,250.07,250.62,245.89,246.61,47874.0,236.6663,237.1868,232.7103,233.3917,47874.0
2022-05-05 09:50:00,246.69,246.91,245.13,245.68,28431.0,233.4674,233.6757,231.9911,232.5116,28431.0
2022-05-05 10:00:00,245.63,245.63,243.83,244.89,44650.0,232.4643,232.4643,230.7607,231.7639,44650.0
2022-05-05 10:10:00,244.72,245.85,244.17,244.55,34051.0,231.603,232.6725,231.0825,231.4421,34051.0
2022-05-05 10:20:00,244.67,244.67,242.83,244.33,76032.0,231.5557,231.5557,229.8143,231.2339,76032.0
2022-05-05 10:30:00,244.29,244.74,242.64,242.65,32053.0,231.1961,231.622,229.6345,229.644,32053.0
2022-05-05 10:40:00,242.56,245.06,242.4,243.15,35161.0,229.5588,231.9248,229.4074,230.1172,35161.0
2022-05-05 10:50:00,243.02,244.26,242.88,243.53,24317.0,229.9942,231.1677,229.8617,230.4768,24317.0
2022-05-05 11:00:00,243.71,244.01,242.08,243.0,24282.0,230.6472,230.9311,229.1045,229.9752,24282.0
2022-05-05 11:10:00,242.94,243.71,242.6,242.78,30483.0,229.9184,230.6472,229.5967,229.767,30483.0
2022-05-05 11:20:00,242.73,243.52,242.46,243.17,25346.0,229.7197,230.4674,229.4642,230.1361,25346.0
2022-05-05 11:30:00,243.23,244.47,243.12,244.03,23043.0,230.1929,231.3664,230.0888,230.95,23043.0
2022-05-05 11:40:00,243.53,243.96,242.89,243.03,18217.0,230.4768,230.8838,229.8711,230.0036,18217.0
2022-05-05 11:50:00,243.01,243.01,241.18,241.55,24443.0,229.9847,229.9847,228.2528,228.6029,24443.0
2022-05-05 12:00:00,241.5,242.55,241.09,242.06,18102.0,228.5556,229.5493,228.1676,229.0856,18102.0
2022-05-05 12:10:00,241.91,242.64,241.83,242.31,14982.0,228.9437,229.6345,228.8679,229.3222,14982.0
2022-05-05 12:20:00,242.43,243.01,242.05,242.64,17032.0,229.4358,229.9847,229.0761,229.6345,17032.0
2022-05-05 12:30:00,242.63,243.27,242.39,242.6,44649.0,229.6251,230.2308,229.3979,229.5967,44649.0
2022-05-05 12:40:00,242.49,242.59,241.0,241.11,20650.0,229.4926,229.5872,228.0824,228.1865,20650.0
2022-05-05 12:50:00,241.26,241.81,241.0,241.74,51364.0,228.3285,228.849,228.0824,228.7828,51364.0
2022-05-05 13:00:00,241.86,243.31,241.82,242.94,19611.0,228.8963,230.2686,228.8585,229.9184,19611.0
2022-05-05 13:10:00,242.84,242.84,241.44,241.83,23470.0,229.8238,229.8238,228.4988,228.8679,23470.0
2022-05-05 13:20:00,241.57,242.55,241.3,242.55,25407.0,228.6219,229.5493,228.3663,229.5493,25407.0
2022-05-05 13:30:00,242.51,243.43,241.46,242.5,66396.0,229.5115,230.3822,228.5178,229.502,66396.0
2022-05-05 13:40:00,242.5,243.04,241.81,241.81,28962.0,229.502,230.0131,228.849,228.849,28962.0
2022-05-05 13:50:00,241.71,241.71,240.74,241.13,23535.0,228.7544,228.7544,227.8364,228.2055,23535.0
2022-05-05 14:00:00,241.05,241.05,239.71,240.63,32021.0,228.1297,228.1297,226.8616,227.7323,32021.0
2022-05-05 14:10:00,240.71,241.59,240.1,241.45,19229.0,227.808,228.6408,227.2307,228.5083,19229.0
2022-05-05 14:20:00,241.57,241.57,238.65,238.65,23647.0,228.6219,228.6219,225.8584,225.8584,23647.0
2022-05-05 14:30:00,238.73,239.07,238.29,238.79,21726.0,225.9341,226.2559,225.5177,225.9909,21726.0
2022-05-05 14:40:00,238.68,239.27,238.42,239.0,22094.0,225.8868,226.4452,225.6407,226.1896,22094.0
2022-05-05 14:50:00,239.07,239.92,238.96,239.01,35228.0,226.2559,227.0603,226.1518,226.1991,35228.0
2022-05-05 15:00:00,239.14,239.3,238.45,238.84,38571.0,226.3221,226.4735,225.6691,226.0382,38571.0
2022-05-05 15:10:00,238.83,239.36,238.58,239.31,34824.0,226.0287,226.5303,225.7921,226.483,34824.0
2022-05-05 15:20:00,239.3,240.02,238.88,239.81,49626.0,226.4735,227.155,226.0761,226.9562,49626.0
2022-05-05 15:30:00,239.71,241.61,239.48,240.96,43173.0,226.8616,228.6597,226.6439,228.0446,43173.0
2022-05-05 15:40:00,241.07,241.53,239.7,239.95,35966.0,228.1487,228.584,226.8521,227.0887,35966.0
2022-05-05 15:50:00,240.08,242.35,240.08,242.26,133732.0,227.2117,229.3601,227.2117,229.2749,133732.0
2022-05-06 09:30:00,239.57,240.45,236.41,237.59,96930.0,226.7291,227.5619,223.7385,224.8552,96930.0
2022-05-06 09:40:00,237.72,238.12,234.26,235.3,49539.0,224.9782,225.3568,221.7037,222.6879,49539.0
2022-05-06 09:50:00,235.01,236.18,234.7,235.66,29810.0,222.4135,223.5208,222.1201,223.0287,29810.0
2022-05-06 10:00:00,235.41,237.41,235.2,235.21,52240.0,222.7921,224.6849,222.5933,222.6028,52240.0
2022-05-06 10:10:00,235.27,239.59,235.27,239.11,39595.0,222.6596,226.748,222.6596,226.2937,39595.0
2022-05-06 10:20:00,238.73,240.35,238.65,238.99,61522.0,225.9341,227.4673,225.8584,226.1802,61522.0
2022-05-06 10:30:00,238.81,239.14,236.2,237.6,22548.0,226.0098,226.3221,223.5397,224.8647,22548.0
2022-05-06 10:40:00,237.89,239.92,237.34,239.53,26202.0,225.1391,227.0603,224.6186,226.6912,26202.0
2022-05-06 10:50:00,239.79,241.49,239.41,241.39,55101.0,226.9373,228.5462,226.5777,228.4515,55101.0
2022-05-06 11:00:00,241.37,241.37,239.69,240.54,48561.0,228.4326,228.4326,226.8426,227.6471,48561.0
2022-05-06 11:10:00,240.49,241.68,239.64,241.68,24308.0,227.5998,228.726,226.7953,228.726,24308.0
2022-05-06 11:20:00,241.59,242.73,241.3,241.57,37533.0,228.6408,229.7197,228.3663,228.6219,37533.0
2022-05-06 11:30:00,241.75,241.75,239.38,239.38,14584.0,228.7922,228.7922,226.5493,226.5493,14584.0
2022-05-06 11:40:00,239.47,240.42,239.4,240.18,23719.0,226.6344,227.5335,226.5682,227.3064,23719.0
2022-05-06 11:50:00,240.21,241.04,239.38,239.38,22399.0,227.3348,228.1203,226.5493,226.5493,22399.0
2022-05-06 12:00:00,239.38,241.46,239.2,240.7,18571.0,226.5493,228.5178,226.3789,227.7985,18571.0
2022-05-06 12:10:00,240.56,240.77,239.39,239.55,17095.0,227.666,227.8648,226.5587,226.7101,17095.0
2022-05-06 12:20:00,239.53,240.95,239.53,240.52,24073.0,226.6912,228.0351,226.6912,227.6282,24073.0
2022-05-06 12:30:00,240.52,240.63,239.7,240.09,9114.0,227.6282,227.7323,226.8521,227.2212,9114.0
2022-05-06 12:40:00,239.91,240.32,239.59,239.93,17680.0,227.0509,227.4389,226.748,227.0698,17680.0
2022-05-06 12:50:00,239.84,240.88,239.22,240.64,13326.0,226.9846,227.9689,226.3978,227.7417,13326.0
2022-05-06 13:00:00,240.78,241.14,239.6,240.37,15760.0,227.8742,228.2149,226.7575,227.4862,15760.0
2022-05-06 13:10:00,240.25,240.62,239.31,239.34,10253.0,227.3726,227.7228,226.483,226.5114,10253.0
2022-05-06 13:20:00,239.42,240.2,239.24,239.86,13139.0,226.5871,227.3253,226.4168,227.0035,13139.0
2022-05-06 13:30:00,240.03,240.85,239.71,240.18,12258.0,227.1644,227.9405,226.8616,227.3064,12258.0
2022-05-06 13:40:00,240.35,240.55,239.68,240.04,9623.0,227.4673,227.6565,226.8332,227.1739,9623.0
2022-05-06 13:50:00,240.12,240.23,239.38,239.55,9917.0,227.2496,227.3537,226.5493,226.7101,9917.0
2022-05-06 14:00:00,239.52,240.0,238.54,238.56,23258.0,226.6818,227.136,225.7543,225.7732,23258.0
2022-05-06 14:10:00,238.64,239.55,238.49,239.18,13965.0,225.8489,226.7101,225.707,226.36,13965.0
2022-05-06 14:20:00,239.14,239.36,238.62,238.81,12950.0,226.3221,226.5303,225.83,226.0098,12950.0
2022-05-06 14:30:00,238.75,239.01,238.4,238.79,7734.0,225.953,226.1991,225.6218,225.9909,7734.0
2022-05-06 14:40:00,238.98,239.63,238.51,239.42,12358.0,226.1707,226.7859,225.7259,226.5871,12358.0
2022-05-06 14:50:00,239.62,240.39,239.46,239.69,10380.0,226.7764,227.5051,226.625,226.8426,10380.0
2022-05-06 15:00:00,239.15,239.65,238.74,239.0,12559.0,226.3316,226.8048,225.9436,226.1896,12559.0
2022-05-06 15:10:00,239.25,239.39,238.67,239.32,20099.0,226.4262,226.5587,225.8773,226.4925,20099.0
2022-05-06 15:20:00,239.33,239.37,238.51,239.11,14581.0,226.5019,226.5398,225.7259,226.2937,14581.0
2022-05-06 15:30:00,239.24,241.22,239.22,241.22,30717.0,226.4168,228.2906,226.3978,228.2906,30717.0
2022-05-06 15:40:00,240.95,241.37,240.49,240.83,26563.0,228.0351,228.4326,227.5998,227.9215,26563.0
2022-05-06 15:50:00,241.06,241.42,240.04,240.38,75980.0,228.1392,228.4799,227.1739,227.4957,75980.0
2022-05-09 09:30:00,235.1,238.07,234.35,237.01,78650.0,222.4987,225.3095,221.7889,224.3063,78650.0
2022-05-09 09:40:00,236.81,237.96,235.8,237.69,39872.0,224.117,225.2054,223.1611,224.9498,39872.0
2022-05-09 09:50:00,237.48,239.5,237.25,238.0,34355.0,224.7511,226.6628,224.5334,225.2432,34355.0
2022-05-09 10:00:00,238.26,238.69,237.15,238.26,42075.0,225.4893,225.8962,224.4388,225.4893,42075.0
2022-05-09 10:10:00,238.11,240.3,238.05,238.64,32056.0,225.3473,227.4199,225.2905,225.8489,32056.0
2022-05-09 10:20:00,238.34,238.56,236.86,236.86,26371.0,225.565,225.7732,224.1643,224.1643,26371.0
2022-05-09 10:30:00,236.88,236.88,235.87,236.51,27284.0,224.1833,224.1833,223.2274,223.8331,27284.0
2022-05-09 10:40:00,236.73,237.88,236.54,237.12,25749.0,224.0413,225.1297,223.8615,224.4104,25749.0
2022-05-09 10:50:00,237.42,237.76,236.64,236.65,32637.0,224.6943,225.0161,223.9561,223.9656,32637.0
2022-05-09 11:00:00,236.55,237.41,236.5,236.82,29352.0,223.8709,224.6849,223.8236,224.1265,29352.0
2022-05-09 11:10:00,236.76,237.26,235.9,236.78,44698.0,224.0697,224.5429,223.2558,224.0886,44698.0
2022-05-09 11:20:00,236.83,236.83,235.96,236.24,35105.0,224.1359,224.1359,223.3126,223.5776,35105.0
2022-05-09 11:30:00,236.24,237.26,236.07,237.26,16511.0,223.5776,224.5429,223.4167,224.5429,16511.0
2022-05-09 11:40:00,237.41,237.72,237.14,237.26,10464.0,224.6849,224.9782,224.4293,224.5429,10464.0
2022-05-09 11:50:00,237.03,237.7,236.39,236.39,13260.0,224.3252,224.9593,223.7195,223.7195,13260.0
2022-05-09 12:00:00,236.37,236.82,235.36,236.42,19325.0,223.7006,224.1265,222.7447,223.7479,19325.0
2022-05-09 12:10:00,236.42,237.74,236.41,237.48,16807.0,223.7479,224.9972,223.7385,224.7511,16807.0
2022-05-09 12:20:00,237.58,237.85,237.26,237.47,9199.0,224.8457,225.1013,224.5429,224.7416,9199.0
2022-05-09 12:30:00,237.35,237.75,236.3,236.38,16252.0,224.6281,225.0066,223.6343,223.7101,16252.0
2022-05-09 12:40:00,236.46,236.46,235.01,235.7,11274.0,223.7858,223.7858,222.4135,223.0665,11274.0
2022-05-09 12:50:00,235.56,235.61,234.83,234.91,11079.0,222.934,222.9813,222.2431,222.3189,11079.0
2022-05-09 13:00:00,234.79,235.14,234.33,234.95,17838.0,222.2053,222.5365,221.7699,222.3567,17838.0
2022-05-09 13:10:00,234.84,235.56,234.59,235.42,11494.0,222.2526,222.934,222.016,222.8015,11494.0
2022-05-09 13:20:00,235.29,236.25,234.98,236.08,19973.0,222.6785,223.587,222.3851,223.4261,19973.0
2022-05-09 13:30:00,236.14,236.32,235.41,235.46,19192.0,223.4829,223.6533,222.7921,222.8394,19192.0
2022-05-09 13:40:00,235.41,237.06,235.41,236.32,12243.0,222.7921,224.3536,222.7921,223.6533,12243.0
2022-05-09 13:50:00,236.21,236.3,235.19,236.01,31760.0,223.5492,223.6343,222.5838,223.3599,31760.0
2022-05-09 14:00:00,236.18,236.67,235.49,235.6,11984.0,223.5208,223.9845,222.8678,222.9719,11984.0
2022-05-09 14:10:00,235.54,236.55,235.39,236.4,8754.0,222.9151,223.8709,222.7731,223.729,8754.0
2022-05-09 14:20:00,236.32,236.32,234.36,234.83,37605.0,223.6533,223.6533,221.7983,222.2431,37605.0
2022-05-09 14:30:00,234.73,235.36,234.25,234.94,25566.0,222.1485,222.7447,221.6942,222.3472,25566.0
2022-05-09 14:40:00,235.05,235.76,234.86,235.21,13042.0,222.4513,223.1233,222.2715,222.6028,13042.0
2022-05-09 14:50:00,235.04,235.81,235.0,235.57,29720.0,222.4419,223.1706,222.404,222.9435,29720.0
2022-05-09 15:00:00,235.57,236.54,235.28,235.71,23580.0,222.9435,223.8615,222.669,223.076,23580.0
2022-05-09 15:10:00,235.83,236.79,235.57,235.77,25026.0,223.1895,224.0981,222.9435,223.1328,25026.0
2022-05-09 15:20:00,235.65,235.65,234.42,234.7,28462.0,223.0192,223.0192,221.8551,222.1201,28462.0
2022-05-09 15:30:00,234.67,235.22,234.5,235.06,41977.0,222.0917,222.6122,221.9308,222.4608,41977.0
2022-05-09 15:40:00,235.14,235.14,232.62,232.76,66236.0,222.5365,222.5365,220.1516,220.2841,66236.0
2022-05-09 15:50:00,232.91,233.99,232.0,233.71,111326.0,220.4261,221.4482,219.5648,221.1832,111326.0
2022-05-10 09:30:00,237.35,238.49,233.29,233.51,40549.0,224.6281,225.707,220.7857,220.9939,40549.0
2022-05-10 09:40:00,233.54,233.54,231.32,231.56,18795.0,221.0223,221.0223,218.9213,219.1484,18795.0
2022-05-10 09:50:00,231.62,233.47,231.44,233.15,33632.0,219.2052,220.956,219.0348,220.6532,33632.0
2022-05-10 10:00:00,233.12,233.32,231.64,231.81,34996.0,220.6248,220.8141,219.2241,219.385,34996.0
2022-05-10 10:10:00,231.79,232.58,231.01,232.58,23347.0,219.3661,220.1137,218.6279,220.1137,23347.0
2022-05-10 10:20:00,232.7,232.81,231.58,232.15,22473.0,220.2273,220.3314,219.1673,219.7068,22473.0
2022-05-10 10:30:00,232.41,232.87,231.7,232.02,30159.0,219.9529,220.3882,219.2809,219.5838,30159.0
2022-05-10 10:40:00,231.73,231.89,230.06,230.37,24913.0,219.3093,219.4607,217.7288,218.0222,24913.0
2022-05-10 10:50:00,230.31,231.22,229.51,229.63,18189.0,217.9654,218.8266,217.2083,217.3219,18189.0
2022-05-10 11:00:00,229.51,229.55,228.02,228.26,16520.0,217.2083,217.2461,215.7982,216.0253,16520.0
2022-05-10 11:10:00,228.37,228.81,227.27,228.6,22935.0,216.1294,216.5458,215.0884,216.3471,22935.0
2022-05-10 11:20:00,228.66,229.21,227.2,228.08,23109.0,216.4039,216.9244,215.0221,215.8549,23109.0
2022-05-10 11:30:00,228.13,230.0,227.54,229.97,16730.0,215.9023,217.672,215.3439,217.6436,16730.0
2022-05-10 11:40:00,230.06,230.52,228.48,228.62,29637.0,217.7288,218.1642,216.2335,216.366,29637.0
2022-05-10 11:50:00,228.53,229.4,228.0,229.35,9679.0,216.2808,217.1042,215.7792,217.0569,9679.0
2022-05-10 12:00:00,229.43,230.24,229.0,229.17,16763.0,217.1326,217.8992,216.7256,216.8865,16763.0
2022-05-10 12:10:00,229.09,229.78,228.73,228.85,14065.0,216.8108,217.4638,216.4701,216.5837,14065.0
2022-05-10 12:20:00,228.91,229.65,228.67,229.44,21636.0,216.6405,217.3408,216.4133,217.142,21636.0
2022-05-10 12:30:00,229.2,229.67,228.75,229.09,41813.0,216.9149,217.3597,216.489,216.8108,41813.0
2022-05-10 12:40:00,228.9,230.44,228.9,229.95,15373.0,216.631,218.0884,216.631,217.6247,15373.0
2022-05-10 12:50:00,229.8,230.0,229.07,229.2,14036.0,217.4827,217.672,216.7919,216.9149,14036.0
2022-05-10 13:00:00,229.09,230.85,229.02,230.23,23124.0,216.8108,218.4765,216.7446,217.8897,23124.0
2022-05-10 13:10:00,229.98,230.11,229.31,229.5,21715.0,217.6531,217.7761,217.019,217.1988,21715.0
2022-05-10 13:20:00,229.82,230.85,229.0,230.76,13165.0,217.5017,218.4765,216.7256,218.3913,13165.0
2022-05-10 13:30:00,230.93,232.48,230.92,232.3,26526.0,218.5522,220.0191,218.5427,219.8487,26526.0
2022-05-10 13:40:00,232.35,233.35,232.35,233.35,24226.0,219.8961,220.8425,219.8961,220.8425,24226.0
2022-05-10 13:50:00,233.28,233.73,233.0,233.65,12950.0,220.7762,221.2021,220.5112,221.1264,12950.0
2022-05-10 14:00:00,233.73,233.73,232.73,232.74,15281.0,221.2021,221.2021,220.2557,220.2652,15281.0
2022-05-10 14:10:00,232.48,233.4,231.86,232.84,14923.0,220.0191,220.8898,219.4323,220.3598,14923.0
2022-05-10 14:20:00,232.92,233.27,231.56,231.87,14753.0,220.4355,220.7668,219.1484,219.4418,14753.0
2022-05-10 14:30:00,231.88,232.61,231.75,232.16,16515.0,219.4513,220.1421,219.3282,219.7163,16515.0
2022-05-10 14:40:00,232.05,233.09,231.73,232.15,18136.0,219.6121,220.5964,219.3093,219.7068,18136.0
2022-05-10 14:50:00,232.13,232.48,230.88,231.28,34130.0,219.6879,220.0191,218.5049,218.8834,34130.0
2022-05-10 15:00:00,231.48,232.35,231.28,231.5,38714.0,219.0727,219.8961,218.8834,219.0916,38714.0
2022-05-10 15:10:00,231.39,231.85,231.0,231.23,62262.0,218.9875,219.4229,218.6184,218.8361,62262.0
2022-05-10 15:20:00,231.23,231.32,228.21,228.59,119975.0,218.8361,218.9213,215.978,216.3376,119975.0
2022-05-10 15:30:00,228.39,228.66,227.96,228.53,106713.0,216.1483,216.4039,215.7414,216.2808,106713.0
2022-05-10 15:40:00,228.49,228.94,227.86,228.67,96988.0,216.243,216.6688,215.6467,216.4133,96988.0
2022-05-10 15:50:00,228.66,229.77,228.35,229.56,143625.0,216.4039,217.4544,216.1105,217.2556,143625.0
2022-05-11 09:30:00,232.52,233.28,230.09,231.24,79400.0,220.057,220.7762,217.7572,218.8456,79400.0
2022-05-11 09:40:00,231.62,236.21,231.45,235.96,53586.0,219.2052,223.5492,219.0443,223.3126,53586.0
2022-05-11 09:50:00,235.81,238.12,235.79,237.75,57487.0,223.1706,225.3568,223.1517,225.0066,57487.0
2022-05-11 10:00:00,237.88,238.39,237.0,237.21,61182.0,225.1297,225.6123,224.2968,224.4956,61182.0
2022-05-11 10:10:00,237.06,238.26,236.29,237.67,40768.0,224.3536,225.4893,223.6249,224.9309,40768.0
2022-05-11 10:20:00,237.78,239.26,236.96,237.93,23387.0,225.035,226.4357,224.259,225.177,23387.0
2022-05-11 10:30:00,237.93,238.37,236.44,238.12,31881.0,225.177,225.5934,223.7668,225.3568,31881.0
2022-05-11 10:40:00,238.32,239.22,237.87,237.97,18688.0,225.5461,226.3978,225.1202,225.2148,18688.0
2022-05-11 10:50:00,237.83,237.87,236.41,237.28,23068.0,225.0823,225.1202,223.7385,224.5618,23068.0
2022-05-11 11:00:00,237.15,237.49,236.43,237.07,33387.0,224.4388,224.7606,223.7574,224.3631,33387.0
2022-05-11 11:10:00,237.12,237.6,236.33,236.48,18814.0,224.4104,224.8647,223.6627,223.8047,18814.0
2022-05-11 11:20:00,236.5,238.3,236.49,238.09,19009.0,223.8236,225.5271,223.8142,225.3284,19009.0
2022-05-11 11:30:00,238.09,239.26,237.67,238.64,13527.0,225.3284,226.4357,224.9309,225.8489,13527.0
2022-05-11 11:40:00,238.72,238.72,236.71,236.89,20769.0,225.9246,225.9246,224.0224,224.1927,20769.0
2022-05-11 11:50:00,236.94,236.96,235.43,235.76,31450.0,224.24,224.259,222.811,223.1233,31450.0
2022-05-11 12:00:00,235.74,235.74,235.0,235.2,14330.0,223.1044,223.1044,222.404,222.5933,14330.0
2022-05-11 12:10:00,235.16,235.21,234.61,234.71,11688.0,222.5555,222.6028,222.0349,222.1296,11688.0
2022-05-11 12:20:00,234.59,235.57,233.1,233.1,15867.0,222.016,222.9435,220.6059,220.6059,15867.0
2022-05-11 12:30:00,232.62,233.63,232.59,232.96,13955.0,220.1516,221.1075,220.1232,220.4734,13955.0
2022-05-11 12:40:00,233.09,233.72,232.96,233.42,37601.0,220.5964,221.1926,220.4734,220.9087,37601.0
2022-05-11 12:50:00,233.32,233.32,231.7,231.88,11461.0,220.8141,220.8141,219.2809,219.4513,11461.0
2022-05-11 13:00:00,231.78,232.19,231.09,231.45,18759.0,219.3566,219.7446,218.7036,219.0443,18759.0
2022-05-11 13:10:00,231.8,232.0,231.46,231.49,9059.0,219.3755,219.5648,219.0538,219.0822,9059.0
2022-05-11 13:20:00,231.48,232.28,230.9,231.01,10262.0,219.0727,219.8298,218.5238,218.6279,10262.0
2022-05-11 13:30:00,230.89,231.6,230.74,230.8,7989.0,218.5143,219.1863,218.3724,218.4291,7989.0
2022-05-11 13:40:00,230.67,230.91,229.92,230.65,7873.0,218.3061,218.5333,217.5963,218.2872,7873.0
2022-05-11 13:50:00,230.6,230.8,229.86,229.9,11250.0,218.2399,218.4291,217.5395,217.5774,11250.0
2022-05-11 14:00:00,229.9,231.35,229.9,230.23,19733.0,217.5774,218.9497,217.5774,217.8897,19733.0
2022-05-11 14:10:00,230.16,231.71,230.16,231.47,18745.0,217.8235,219.2904,217.8235,219.0632,18745.0
2022-05-11 14:20:00,231.49,232.48,230.67,231.96,11678.0,219.0822,220.0191,218.3061,219.527,11678.0
2022-05-11 14:30:00,232.02,232.88,231.58,232.8,12264.0,219.5838,220.3977,219.1673,220.3219,12264.0
2022-05-11 14:40:00,232.69,233.17,232.21,232.3,8275.0,220.2178,220.6721,219.7636,219.8487,8275.0
2022-05-11 14:50:00,232.31,232.45,231.5,231.63,19191.0,219.8582,219.9907,219.0916,219.2147,19191.0
2022-05-11 15:00:00,231.86,231.86,230.96,231.52,12395.0,219.4323,219.4323,218.5806,219.1106,12395.0
2022-05-11 15:10:00,231.44,231.83,230.65,231.18,12179.0,219.0348,219.4039,218.2872,218.7888,12179.0
2022-05-11 15:20:00,231.06,231.57,230.46,230.72,28738.0,218.6752,219.1579,218.1074,218.3534,28738.0
2022-05-11 15:30:00,230.79,231.11,229.81,229.81,22535.0,218.4197,218.7225,217.4922,217.4922,22535.0
2022-05-11 15:40:00,229.85,230.11,229.18,229.18,34600.0,217.5301,217.7761,216.896,216.896,34600.0
2022-05-11 15:50:00,229.35,229.56,228.67,229.56,92177.0,217.0569,217.2556,216.4133,217.2556,92177.0
2022-05-12 09:30:00,227.07,229.8,226.29,227.42,87684.0,214.8991,217.4827,214.1609,215.2303,87684.0
2022-05-12 09:40:00,227.23,228.59,226.47,227.63,57033.0,215.0505,216.3376,214.3312,215.4291,57033.0
2022-05-12 09:50:00,227.49,230.15,226.56,228.48,39596.0,215.2966,217.814,214.4164,216.2335,39596.0
2022-05-12 10:00:00,228.46,231.38,227.87,231.31,41546.0,216.2146,218.9781,215.6562,218.9118,41546.0
2022-05-12 10:10:00,231.22,232.09,229.47,230.13,27449.0,218.8266,219.65,217.1704,217.7951,27449.0
2022-05-12 10:20:00,230.05,232.57,229.95,231.65,62730.0,217.7193,220.1043,217.6247,219.2336,62730.0
2022-05-12 10:30:00,231.82,232.51,231.07,232.51,39599.0,219.3945,220.0475,218.6847,220.0475,39599.0
2022-05-12 10:40:00,232.39,233.1,231.31,232.33,40733.0,219.9339,220.6059,218.9118,219.8771,40733.0
2022-05-12 10:50:00,232.55,234.59,232.52,234.02,17939.0,220.0853,222.016,220.057,221.4766,17939.0
2022-05-12 11:00:00,234.0,234.97,233.1,234.82,29579.0,221.4576,222.3756,220.6059,222.2337,29579.0
2022-05-12 11:10:00,234.83,235.21,234.0,234.26,22652.0,222.2431,222.6028,221.4576,221.7037,22652.0
2022-05-12 11:20:00,234.35,234.5,232.95,232.95,27158.0,221.7889,221.9308,220.4639,220.4639,27158.0
2022-05-12 11:30:00,233.22,233.66,231.25,233.39,21066.0,220.7194,221.1359,218.855,220.8803,21066.0
2022-05-12 11:40:00,233.25,233.28,230.47,230.81,11121.0,220.7478,220.7762,218.1168,218.4386,11121.0
2022-05-12 11:50:00,230.84,230.84,228.91,229.01,19688.0,218.467,218.467,216.6405,216.7351,19688.0
2022-05-12 12:00:00,229.03,230.11,228.98,229.22,89798.0,216.754,217.7761,216.7067,216.9338,89798.0
2022-05-12 12:10:00,229.46,229.89,228.23,228.72,40941.0,217.161,217.5679,215.9969,216.4606,40941.0
2022-05-12 12:20:00,228.63,229.26,228.38,229.01,21594.0,216.3755,216.9717,216.1389,216.7351,21594.0
2022-05-12 12:30:00,229.12,229.87,228.89,229.47,33158.0,216.8392,217.549,216.6215,217.1704,33158.0
2022-05-12 12:40:00,229.0,229.56,228.3,229.02,15747.0,216.7256,217.2556,216.0631,216.7446,15747.0
2022-05-12 12:50:00,229.13,229.47,228.07,228.07,22956.0,216.8487,217.1704,215.8455,215.8455,22956.0
2022-05-12 13:00:00,228.3,228.74,227.93,228.22,26833.0,216.0631,216.4796,215.713,215.9874,26833.0
2022-05-12 13:10:00,228.16,228.61,227.32,227.64,40700.0,215.9307,216.3565,215.1357,215.4385,40700.0
2022-05-12 13:20:00,227.8,228.17,227.34,227.64,14181.0,215.5899,215.9401,215.1546,215.4385,14181.0
2022-05-12 13:30:00,227.44,227.72,226.42,226.58,27799.0,215.2492,215.5142,214.2839,214.4353,27799.0
2022-05-12 13:40:00,226.42,226.75,225.47,225.47,36493.0,214.2839,214.5962,213.3848,213.3848,36493.0
2022-05-12 13:50:00,225.62,226.15,225.51,225.73,14874.0,213.5268,214.0284,213.4227,213.6309,14874.0
2022-05-12 14:00:00,225.71,226.38,225.39,225.4,8758.0,213.612,214.2461,213.3091,213.3186,8758.0
2022-05-12 14:10:00,225.51,226.22,225.45,226.16,30577.0,213.4227,214.0946,213.3659,214.0379,30577.0
2022-05-12 14:20:00,226.35,226.77,225.53,226.35,23871.0,214.2177,214.6152,213.4416,214.2177,23871.0
2022-05-12 14:30:00,226.34,226.59,225.55,225.62,11463.0,214.2082,214.4448,213.4605,213.5268,11463.0
2022-05-12 14:40:00,225.69,226.29,225.51,225.99,13554.0,213.593,214.1609,213.4227,213.877,13554.0
2022-05-12 14:50:00,225.89,226.83,225.73,226.13,17491.0,213.7823,214.6719,213.6309,214.0095,17491.0
2022-05-12 15:00:00,226.05,226.98,225.99,226.59,16922.0,213.9337,214.8139,213.877,214.4448,16922.0
2022-05-12 15:10:00,226.54,227.66,226.0,227.46,18532.0,214.3975,215.4575,213.8864,215.2682,18532.0
2022-05-12 15:20:00,227.41,229.39,227.4,228.55,33416.0,215.2209,217.0947,215.2114,216.2997,33416.0
2022-05-12 15:30:00,228.21,229.46,228.19,228.86,27918.0,215.978,217.161,215.959,216.5931,27918.0
2022-05-12 15:40:00,229.04,229.59,228.51,228.51,61873.0,216.7635,217.284,216.2619,216.2619,61873.0
2022-05-12 15:50:00,228.59,231.05,228.59,231.01,156977.0,216.3376,218.6657,216.3376,218.6279,156977.0
2022-05-13 09:30:00,234.52,237.1,234.16,236.22,106112.0,221.9498,224.3915,221.6091,223.5586,106112.0
2022-05-13 09:40:00,236.22,239.6,236.21,238.28,63334.0,223.5586,226.7575,223.5492,225.5082,63334.0
2022-05-13 09:50:00,238.18,238.95,237.49,237.54,47503.0,225.4136,226.1423,224.7606,224.8079,47503.0
2022-05-13 10:00:00,237.87,239.02,237.6,239.02,33084.0,225.1202,226.2086,224.8647,226.2086,33084.0
2022-05-13 10:10:00,239.17,240.58,239.03,240.3,31127.0,226.3505,227.6849,226.218,227.4199,31127.0
2022-05-13 10:20:00,240.35,241.06,239.98,240.9,29175.0,227.4673,228.1392,227.1171,227.9878,29175.0
2022-05-13 10:30:00,240.85,241.24,240.27,241.04,33644.0,227.9405,228.3096,227.3916,228.1203,33644.0
2022-05-13 10:40:00,241.11,241.22,240.07,240.4,41792.0,228.1865,228.2906,227.2023,227.5146,41792.0
2022-05-13 10:50:00,240.3,241.4,240.06,240.78,20029.0,227.4199,228.461,227.1928,227.8742,20029.0
2022-05-13 11:00:00,240.63,241.05,240.11,240.77,31953.0,227.7323,228.1297,227.2401,227.8648,31953.0
2022-05-13 11:10:00,240.63,240.99,240.52,240.78,20782.0,227.7323,228.073,227.6282,227.8742,20782.0
2022-05-13 11:20:00,240.85,241.07,240.45,240.67,10792.0,227.9405,228.1487,227.5619,227.7701,10792.0
2022-05-13 11:30:00,240.61,241.05,240.26,240.86,12168.0,227.7133,228.1297,227.3821,227.9499,12168.0
2022-05-13 11:40:00,240.68,240.68,240.13,240.41,23242.0,227.7796,227.7796,227.2591,227.5241,23242.0
2022-05-13 11:50:00,240.32,240.6,239.77,240.05,10790.0,227.4389,227.7039,226.9184,227.1833,10790.0
2022-05-13 12:00:00,240.06,241.47,240.06,241.43,39560.0,227.1928,228.5272,227.1928,228.4894,39560.0
2022-05-13 12:10:00,241.4,241.51,240.26,240.26,30076.0,228.461,228.5651,227.3821,227.3821,30076.0
2022-05-13 12:20:00,240.29,240.57,239.77,240.38,44433.0,227.4105,227.6755,226.9184,227.4957,44433.0
2022-05-13 12:30:00,240.45,241.17,240.45,241.1,5609.0,227.5619,228.2433,227.5619,228.1771,5609.0
2022-05-13 12:40:00,241.17,241.26,240.62,240.81,6700.0,228.2433,228.3285,227.7228,227.9026,6700.0
2022-05-13 12:50:00,240.55,240.86,240.19,240.86,5803.0,227.6565,227.9499,227.3158,227.9499,5803.0
2022-05-13 13:00:00,240.99,241.25,240.17,240.17,13666.0,228.073,228.319,227.2969,227.2969,13666.0
2022-05-13 13:10:00,240.21,240.37,239.53,239.83,27718.0,227.3348,227.4862,226.6912,226.9751,27718.0
2022-05-13 13:20:00,239.68,240.05,239.48,239.97,23317.0,226.8332,227.1833,226.6439,227.1076,23317.0
2022-05-13 13:30:00,239.97,240.37,239.49,239.49,25348.0,227.1076,227.4862,226.6534,226.6534,25348.0
2022-05-13 13:40:00,239.45,239.46,238.99,239.4,11272.0,226.6155,226.625,226.1802,226.5682,11272.0
2022-05-13 13:50:00,239.43,239.53,239.0,239.17,15722.0,226.5966,226.6912,226.1896,226.3505,15722.0
2022-05-13 14:00:00,239.21,239.21,237.43,238.51,13415.0,226.3884,226.3884,224.7038,225.7259,13415.0
2022-05-13 14:10:00,238.29,238.7,238.04,238.39,23353.0,225.5177,225.9057,225.2811,225.6123,23353.0
2022-05-13 14:20:00,238.35,238.35,237.43,237.63,11928.0,225.5745,225.5745,224.7038,224.8931,11928.0
2022-05-13 14:30:00,237.59,238.47,237.59,238.05,12552.0,224.8552,225.688,224.8552,225.2905,12552.0
2022-05-13 14:40:00,238.14,238.31,237.76,238.16,19174.0,225.3757,225.5366,225.0161,225.3947,19174.0
2022-05-13 14:50:00,238.15,239.42,238.13,239.39,14595.0,225.3852,226.5871,225.3663,226.5587,14595.0
2022-05-13 15:00:00,239.51,239.84,239.18,239.77,11042.0,226.6723,226.9846,226.36,226.9184,11042.0
2022-05-13 15:10:00,239.71,240.31,239.68,240.15,15954.0,226.8616,227.4294,226.8332,227.278,15954.0
2022-05-13 15:20:00,240.08,240.25,239.65,240.25,17957.0,227.2117,227.3726,226.8048,227.3726,17957.0
2022-05-13 15:30:00,240.3,240.43,239.11,239.43,32072.0,227.4199,227.543,226.2937,226.5966,32072.0
2022-05-13 15:40:00,239.4,240.0,239.13,239.68,38210.0,226.5682,227.136,226.3127,226.8332,38210.0
2022-05-13 15:50:00,239.56,240.42,239.02,240.41,101978.0,226.7196,227.5335,226.2086,227.5241,101978.0
2022-05-16 09:30:00,238.87,239.78,237.11,239.29,73419.0,226.0666,226.9278,224.4009,226.4641,73419.0
2022-05-16 09:40:00,239.48,239.48,235.23,235.56,35971.0,226.6439,226.6439,222.6217,222.934,35971.0
2022-05-16 09:50:00,235.58,236.4,234.65,235.33,26186.0,222.9529,223.729,222.0728,222.7163,26186.0
2022-05-16 10:00:00,235.19,237.93,234.83,237.65,24259.0,222.5838,225.177,222.2431,224.912,24259.0
2022-05-16 10:10:00,237.38,237.99,236.79,237.01,15494.0,224.6565,225.2338,224.0981,224.3063,15494.0
2022-05-16 10:20:00,237.16,237.52,236.72,237.52,20580.0,224.4483,224.789,224.0318,224.789,20580.0
2022-05-16 10:30:00,237.52,237.52,236.41,237.01,35410.0,224.789,224.789,223.7385,224.3063,35410.0
2022-05-16 10:40:00,236.72,237.2,236.28,236.36,17687.0,224.0318,224.4861,223.6154,223.6911,17687.0
2022-05-16 10:50:00,236.21,236.45,235.26,235.5,20733.0,223.5492,223.7763,222.6501,222.8772,20733.0
2022-05-16 11:00:00,235.39,236.28,235.38,236.28,5673.0,222.7731,223.6154,222.7637,223.6154,5673.0
2022-05-16 11:10:00,236.2,236.94,236.2,236.86,7252.0,223.5397,224.24,223.5397,224.1643,7252.0
2022-05-16 11:20:00,236.78,236.99,236.32,236.91,9221.0,224.0886,224.2874,223.6533,224.2117,9221.0
2022-05-16 11:30:00,236.91,237.74,236.79,237.52,12726.0,224.2117,224.9972,224.0981,224.789,12726.0
2022-05-16 11:40:00,237.68,238.58,237.13,238.55,20665.0,224.9404,225.7921,224.4199,225.7637,20665.0
2022-05-16 11:50:00,238.73,239.39,238.53,239.32,23054.0,225.9341,226.5587,225.7448,226.4925,23054.0
2022-05-16 12:00:00,239.39,239.95,239.27,239.27,28446.0,226.5587,227.0887,226.4452,226.4452,28446.0
2022-05-16 12:10:00,239.21,239.59,238.98,239.14,20209.0,226.3884,226.748,226.1707,226.3221,20209.0
2022-05-16 12:20:00,239.07,239.21,237.96,237.96,13779.0,226.2559,226.3884,225.2054,225.2054,13779.0
2022-05-16 12:30:00,237.82,237.92,237.05,237.08,17052.0,225.0729,225.1675,224.3441,224.3725,17052.0
2022-05-16 12:40:00,237.01,237.74,236.88,237.62,15687.0,224.3063,224.9972,224.1833,224.8836,15687.0
2022-05-16 12:50:00,237.68,237.68,236.85,237.24,9013.0,224.9404,224.9404,224.1549,224.524,9013.0
2022-05-16 13:00:00,237.22,237.86,236.93,237.84,7266.0,224.505,225.1107,224.2306,225.0918,7266.0
2022-05-16 13:10:00,237.75,238.28,237.59,237.72,19154.0,225.0066,225.5082,224.8552,224.9782,19154.0
2022-05-16 13:20:00,237.64,238.82,237.63,238.76,7527.0,224.9025,226.0193,224.8931,225.9625,7527.0
2022-05-16 13:30:00,238.95,238.97,238.54,238.64,8032.0,226.1423,226.1612,225.7543,225.8489,8032.0
2022-05-16 13:40:00,238.63,238.83,237.44,237.49,15085.0,225.8395,226.0287,224.7132,224.7606,15085.0
2022-05-16 13:50:00,237.46,237.65,236.85,237.04,15764.0,224.7322,224.912,224.1549,224.3347,15764.0
2022-05-16 14:00:00,236.96,237.21,236.31,237.0,28407.0,224.259,224.4956,223.6438,224.2968,28407.0
2022-05-16 14:10:00,237.04,237.75,236.69,237.71,18521.0,224.3347,225.0066,224.0034,224.9688,18521.0
2022-05-16 14:20:00,237.81,238.29,237.56,238.21,5618.0,225.0634,225.5177,224.8268,225.442,5618.0
2022-05-16 14:30:00,238.32,238.53,237.92,238.13,7390.0,225.5461,225.7448,225.1675,225.3663,7390.0
2022-05-16 14:40:00,238.14,238.15,237.53,237.53,7729.0,225.3757,225.3852,224.7984,224.7984,7729.0
2022-05-16 14:50:00,237.58,237.72,237.26,237.41,12308.0,224.8457,224.9782,224.5429,224.6849,12308.0
2022-05-16 15:00:00,237.38,237.53,236.96,237.04,19205.0,224.6565,224.7984,224.259,224.3347,19205.0
2022-05-16 15:10:00,236.89,236.96,236.06,236.36,19872.0,224.1927,224.259,223.4072,223.6911,19872.0
2022-05-16 15:20:00,236.24,236.24,235.79,236.0,8039.0,223.5776,223.5776,223.1517,223.3504,8039.0
2022-05-16 15:30:00,235.93,236.45,235.31,235.54,28588.0,223.2842,223.7763,222.6974,222.9151,28588.0
2022-05-16 15:40:00,235.57,235.72,234.81,235.31,58864.0,222.9435,223.0854,222.2242,222.6974,58864.0
2022-05-16 15:50:00,235.56,236.11,235.1,235.38,94868.0,222.934,223.4545,222.4987,222.7637,94868.0
2022-05-17 09:30:00,240.98,242.99,237.21,239.09,116912.0,228.0635,229.9658,224.4956,226.2748,116912.0
2022-05-17 09:40:00,239.29,240.14,238.79,239.03,43241.0,226.4641,227.2685,225.9909,226.218,43241.0
2022-05-17 09:50:00,238.91,239.28,236.62,238.04,26516.0,226.1045,226.4546,223.9372,225.2811,26516.0
2022-05-17 10:00:00,237.97,238.65,236.83,237.03,21102.0,225.2148,225.8584,224.1359,224.3252,21102.0
2022-05-17 10:10:00,236.78,236.78,235.78,236.12,11364.0,224.0886,224.0886,223.1422,223.464,11364.0
2022-05-17 10:20:00,236.32,236.91,235.95,236.15,19507.0,223.6533,224.2117,223.3031,223.4924,19507.0
2022-05-17 10:30:00,236.36,236.6,235.38,235.89,18833.0,223.6911,223.9183,222.7637,223.2463,18833.0
2022-05-17 10:40:00,235.64,235.74,234.75,235.04,20822.0,223.0097,223.1044,222.1674,222.4419,20822.0
2022-05-17 10:50:00,235.11,235.97,234.88,235.62,26073.0,222.5081,223.322,222.2905,222.9908,26073.0
2022-05-17 11:00:00,235.67,236.32,235.65,235.91,30878.0,223.0381,223.6533,223.0192,223.2653,30878.0
2022-05-17 11:10:00,235.96,236.85,235.83,236.85,10451.0,223.3126,224.1549,223.1895,224.1549,10451.0
2022-05-17 11:20:00,237.2,238.36,237.0,238.05,15984.0,224.4861,225.5839,224.2968,225.2905,15984.0
2022-05-17 11:30:00,238.01,238.83,237.99,238.82,15677.0,225.2527,226.0287,225.2338,226.0193,15677.0
2022-05-17 11:40:00,238.78,238.81,238.05,238.05,11050.0,225.9814,226.0098,225.2905,225.2905,11050.0
2022-05-17 11:50:00,238.08,238.7,238.07,238.33,6312.0,225.3189,225.9057,225.3095,225.5555,6312.0
2022-05-17 12:00:00,238.24,238.24,237.24,237.91,7839.0,225.4704,225.4704,224.524,225.1581,7839.0
2022-05-17 12:10:00,237.74,238.68,237.66,238.46,13020.0,224.9972,225.8868,224.9215,225.6786,13020.0
2022-05-17 12:20:00,238.26,239.32,238.11,239.32,11726.0,225.4893,226.4925,225.3473,226.4925,11726.0
2022-05-17 12:30:00,239.24,239.35,238.84,238.84,9376.0,226.4168,226.5209,226.0382,226.0382,9376.0
2022-05-17 12:40:00,238.82,239.14,238.48,238.74,10565.0,226.0193,226.3221,225.6975,225.9436,10565.0
2022-05-17 12:50:00,238.67,239.18,238.52,239.17,8021.0,225.8773,226.36,225.7354,226.3505,8021.0
2022-05-17 13:00:00,239.17,239.38,238.65,239.29,6141.0,226.3505,226.5493,225.8584,226.4641,6141.0
2022-05-17 13:10:00,239.29,240.5,239.29,240.39,21945.0,226.4641,227.6092,226.4641,227.5051,21945.0
2022-05-17 13:20:00,240.39,240.49,240.0,240.41,13789.0,227.5051,227.5998,227.136,227.5241,13789.0
2022-05-17 13:30:00,240.44,240.68,240.01,240.06,7480.0,227.5524,227.7796,227.1455,227.1928,7480.0
2022-05-17 13:40:00,239.97,240.37,239.85,240.32,10774.0,227.1076,227.4862,226.9941,227.4389,10774.0
2022-05-17 13:50:00,240.36,240.55,239.95,239.95,12957.0,227.4767,227.6565,227.0887,227.0887,12957.0
2022-05-17 14:00:00,240.04,240.91,239.79,240.73,11658.0,227.1739,227.9973,226.9373,227.8269,11658.0
2022-05-17 14:10:00,240.56,240.66,239.16,239.44,15530.0,227.666,227.7607,226.3411,226.606,15530.0
2022-05-17 14:20:00,239.42,240.45,238.53,239.95,29849.0,226.5871,227.5619,225.7448,227.0887,29849.0
2022-05-17 14:30:00,239.91,240.48,239.15,240.41,20839.0,227.0509,227.5903,226.3316,227.5241,20839.0
2022-05-17 14:40:00,240.96,241.33,240.3,241.23,9502.0,228.0446,228.3947,227.4199,228.3001,9502.0
2022-05-17 14:50:00,241.3,241.41,240.91,241.13,17316.0,228.3663,228.4705,227.9973,228.2055,17316.0
2022-05-17 15:00:00,241.09,242.0,241.09,241.78,30400.0,228.1676,229.0288,228.1676,228.8206,30400.0
2022-05-17 15:10:00,241.86,241.94,241.51,241.87,21954.0,228.8963,228.972,228.5651,228.9058,21954.0
2022-05-17 15:20:00,241.83,242.12,241.61,241.85,25855.0,228.8679,229.1424,228.6597,228.8869,25855.0
2022-05-17 15:30:00,241.8,242.08,241.42,241.51,31265.0,228.8395,229.1045,228.4799,228.5651,31265.0
2022-05-17 15:40:00,241.51,241.63,240.96,241.04,51880.0,228.5651,228.6787,228.0446,228.1203,51880.0
2022-05-17 15:50:00,241.19,242.69,241.1,242.65,150512.0,228.2622,229.6818,228.1771,229.644,150512.0
2022-05-18 09:30:00,238.0,238.42,234.78,235.13,47525.0,225.2432,225.6407,222.1958,222.5271,47525.0
2022-05-18 09:40:00,234.71,235.87,234.66,235.33,59994.0,222.1296,223.2274,222.0823,222.7163,59994.0
2022-05-18 09:50:00,235.65,236.77,234.51,234.59,45821.0,223.0192,224.0792,221.9403,222.016,45821.0
2022-05-18 10:00:00,234.73,235.92,234.67,235.15,25782.0,222.1485,223.2747,222.0917,222.546,25782.0
2022-05-18 10:10:00,235.01,236.5,234.77,235.52,20082.0,222.4135,223.8236,222.1864,222.8962,20082.0
2022-05-18 10:20:00,235.53,237.21,235.45,236.42,53178.0,222.9056,224.4956,222.8299,223.7479,53178.0
2022-05-18 10:30:00,236.02,236.14,234.17,234.93,18712.0,223.3694,223.4829,221.6185,222.3378,18712.0
2022-05-18 10:40:00,234.81,235.67,234.44,235.5,25491.0,222.2242,223.0381,221.874,222.8772,25491.0
2022-05-18 10:50:00,235.45,235.66,235.26,235.54,50750.0,222.8299,223.0287,222.6501,222.9151,50750.0
2022-05-18 11:00:00,235.54,235.54,233.73,234.18,31548.0,222.9151,222.9151,221.2021,221.628,31548.0
2022-05-18 11:10:00,234.07,234.11,233.41,233.77,35997.0,221.5239,221.5617,220.8993,221.24,35997.0
2022-05-18 11:20:00,233.77,234.18,233.18,234.0,29773.0,221.24,221.628,220.6816,221.4576,29773.0
2022-05-18 11:30:00,234.03,234.5,233.25,233.26,24234.0,221.486,221.9308,220.7478,220.7573,24234.0
2022-05-18 11:40:00,233.36,234.31,233.31,233.59,22753.0,220.8519,221.751,220.8046,221.0696,22753.0
2022-05-18 11:50:00,233.49,233.63,232.79,233.19,14845.0,220.975,221.1075,220.3125,220.691,14845.0
2022-05-18 12:00:00,233.15,233.44,232.25,232.55,17686.0,220.6532,220.9276,219.8014,220.0853,17686.0
2022-05-18 12:10:00,232.31,232.72,231.86,232.58,13193.0,219.8582,220.2462,219.4323,220.1137,13193.0
2022-05-18 12:20:00,232.17,232.4,231.69,232.02,15391.0,219.7257,219.9434,219.2714,219.5838,15391.0
2022-05-18 12:30:00,231.93,232.41,231.58,232.18,13947.0,219.4986,219.9529,219.1673,219.7352,13947.0
2022-05-18 12:40:00,232.36,232.36,231.62,232.1,9415.0,219.9055,219.9055,219.2052,219.6595,9415.0
2022-05-18 12:50:00,232.18,232.74,232.18,232.48,10053.0,219.7352,220.2652,219.7352,220.0191,10053.0
2022-05-18 13:00:00,232.48,232.48,231.49,231.49,23251.0,220.0191,220.0191,219.0822,219.0822,23251.0
2022-05-18 13:10:00,231.49,231.9,230.79,230.84,19788.0,219.0822,219.4702,218.4197,218.467,19788.0
2022-05-18 13:20:00,230.77,231.21,230.33,231.21,14150.0,218.4008,218.8172,217.9843,218.8172,14150.0
2022-05-18 13:30:00,231.2,231.66,230.76,231.66,17233.0,218.8077,219.2431,218.3913,219.2431,17233.0
2022-05-18 13:40:00,231.71,231.76,229.91,230.32,32601.0,219.2904,219.3377,217.5869,217.9749,32601.0
2022-05-18 13:50:00,230.28,230.46,229.78,230.36,18068.0,217.937,218.1074,217.4638,218.0127,18068.0
2022-05-18 14:00:00,230.4,231.0,230.13,230.96,16332.0,218.0506,218.6184,217.7951,218.5806,16332.0
2022-05-18 14:10:00,231.04,231.32,230.19,230.81,21714.0,218.6563,218.9213,217.8518,218.4386,21714.0
2022-05-18 14:20:00,230.88,231.3,230.66,231.09,20097.0,218.5049,218.9023,218.2967,218.7036,20097.0
2022-05-18 14:30:00,231.09,231.83,230.41,230.73,40978.0,218.7036,219.4039,218.0601,218.3629,40978.0
2022-05-18 14:40:00,230.73,231.05,230.24,230.76,18095.0,218.3629,218.6657,217.8992,218.3913,18095.0
2022-05-18 14:50:00,230.73,230.73,229.21,229.55,18937.0,218.3629,218.3629,216.9244,217.2461,18937.0
2022-05-18 15:00:00,229.53,230.35,229.46,229.97,17609.0,217.2272,218.0033,217.161,217.6436,17609.0
2022-05-18 15:10:00,229.9,230.28,229.75,229.98,21389.0,217.5774,217.937,217.4354,217.6531,21389.0
2022-05-18 15:20:00,230.06,230.24,229.11,229.28,27760.0,217.7288,217.8992,216.8297,216.9906,27760.0
2022-05-18 15:30:00,229.28,230.77,229.05,230.59,36043.0,216.9906,218.4008,216.7729,218.2304,36043.0
2022-05-18 15:40:00,230.64,230.76,228.92,229.07,52676.0,218.2777,218.3913,216.6499,216.7919,52676.0
2022-05-18 15:50:00,229.17,229.68,228.43,229.26,169557.0,216.8865,217.3692,216.1862,216.9717,169557.0
2022-05-19 09:30:00,228.47,231.47,227.71,230.84,64572.0,216.224,219.0632,215.5048,218.467,64572.0
2022-05-19 09:40:00,231.21,232.59,231.0,231.86,44335.0,218.8172,220.1232,218.6184,219.4323,44335.0
2022-05-19 09:50:00,231.86,233.92,231.6,233.67,35137.0,219.4323,221.3819,219.1863,221.1453,35137.0
2022-05-19 10:00:00,233.7,235.34,233.2,234.21,43503.0,221.1737,222.7258,220.7005,221.6564,43503.0
2022-05-19 10:10:00,234.38,235.87,233.79,234.0,24286.0,221.8173,223.2274,221.2589,221.4576,24286.0
2022-05-19 10:20:00,234.07,234.72,232.67,232.8,21836.0,221.5239,222.139,220.1989,220.3219,21836.0
2022-05-19 10:30:00,233.01,234.57,232.5,233.62,29161.0,220.5207,221.9971,220.038,221.098,29161.0
2022-05-19 10:40:00,233.4,234.35,232.78,233.96,27160.0,220.8898,221.7889,220.303,221.4198,27160.0
2022-05-19 10:50:00,233.98,234.81,233.13,234.47,37881.0,221.4387,222.2242,220.6343,221.9024,37881.0
2022-05-19 11:00:00,234.73,235.89,234.55,235.71,80702.0,222.1485,223.2463,221.9781,223.076,80702.0
2022-05-19 11:10:00,235.91,236.7,235.55,236.29,14009.0,223.2653,224.0129,222.9245,223.6249,14009.0
2022-05-19 11:20:00,236.17,236.51,235.59,235.97,18370.0,223.5113,223.8331,222.9624,223.322,18370.0
2022-05-19 11:30:00,236.04,236.81,235.93,236.77,26273.0,223.3883,224.117,223.2842,224.0792,26273.0
2022-05-19 11:40:00,236.65,237.0,236.3,236.83,14968.0,223.9656,224.2968,223.6343,224.1359,14968.0
2022-05-19 11:50:00,236.76,237.05,235.2,235.31,47559.0,224.0697,224.3441,222.5933,222.6974,47559.0
2022-05-19 12:00:00,235.27,236.6,234.98,236.34,22608.0,222.6596,223.9183,222.3851,223.6722,22608.0
2022-05-19 12:10:00,236.23,237.21,236.22,237.15,25799.0,223.5681,224.4956,223.5586,224.4388,25799.0
2022-05-19 12:20:00,237.09,237.69,236.94,237.56,53313.0,224.382,224.9498,224.24,224.8268,53313.0
2022-05-19 12:30:00,237.57,238.0,236.96,237.1,17110.0,224.8363,225.2432,224.259,224.3915,17110.0
2022-05-19 12:40:00,237.11,237.22,236.22,236.51,29371.0,224.4009,224.505,223.5586,223.8331,29371.0
2022-05-19 12:50:00,236.46,237.87,236.46,237.81,31041.0,223.7858,225.1202,223.7858,225.0634,31041.0
2022-05-19 13:00:00,237.83,238.21,236.74,236.86,21647.0,225.0823,225.442,224.0508,224.1643,21647.0
2022-05-19 13:10:00,236.77,236.86,235.94,236.86,20920.0,224.0792,224.1643,223.2936,224.1643,20920.0
2022-05-19 13:20:00,236.78,237.35,235.97,237.08,32938.0,224.0886,224.6281,223.322,224.3725,32938.0
2022-05-19 13:30:00,237.09,237.71,236.36,237.04,21410.0,224.382,224.9688,223.6911,224.3347,21410.0
2022-05-19 13:40:00,237.08,237.47,235.77,235.98,16396.0,224.3725,224.7416,223.1328,223.3315,16396.0
2022-05-19 13:50:00,236.02,238.75,236.02,238.4,16927.0,223.3694,225.953,223.3694,225.6218,16927.0
2022-05-19 14:00:00,238.45,238.69,236.9,237.24,17624.0,225.6691,225.8962,224.2022,224.524,17624.0
2022-05-19 14:10:00,237.23,237.78,236.88,236.94,18608.0,224.5145,225.035,224.1833,224.24,18608.0
2022-05-19 14:20:00,236.83,237.75,236.76,237.69,11933.0,224.1359,225.0066,224.0697,224.9498,11933.0
2022-05-19 14:30:00,237.53,238.68,237.48,238.27,16522.0,224.7984,225.8868,224.7511,225.4988,16522.0
2022-05-19 14:40:00,238.22,238.89,237.64,238.89,14302.0,225.4514,226.0855,224.9025,226.0855,14302.0
2022-05-19 14:50:00,238.81,239.1,237.61,238.3,14882.0,226.0098,226.2843,224.8741,225.5271,14882.0
2022-05-19 15:00:00,238.21,239.09,238.01,238.02,22744.0,225.442,226.2748,225.2527,225.2622,22744.0
2022-05-19 15:10:00,237.84,238.05,237.15,237.27,24295.0,225.0918,225.2905,224.4388,224.5524,24295.0
2022-05-19 15:20:00,237.21,237.41,235.85,236.1,26502.0,224.4956,224.6849,223.2085,223.4451,26502.0
2022-05-19 15:30:00,236.03,236.64,235.8,235.97,35662.0,223.3788,223.9561,223.1611,223.322,35662.0
2022-05-19 15:40:00,235.97,237.25,235.79,236.66,43966.0,223.322,224.5334,223.1517,223.9751,43966.0
2022-05-19 15:50:00,236.69,236.79,235.21,235.32,147875.0,224.0034,224.0981,222.6028,222.7069,147875.0
2022-05-20 09:30:00,237.15,238.52,236.08,237.1,102614.0,224.4388,225.7354,223.4261,224.3915,102614.0
2022-05-20 09:40:00,236.76,238.88,236.0,236.48,54794.0,224.0697,226.0761,223.3504,223.8047,54794.0
2022-05-20 09:50:00,236.35,237.04,235.95,236.68,19025.0,223.6817,224.3347,223.3031,223.994,19025.0
2022-05-20 10:00:00,236.6,236.93,235.54,235.64,38478.0,223.9183,224.2306,222.9151,223.0097,38478.0
2022-05-20 10:10:00,235.5,236.3,234.75,235.41,25102.0,222.8772,223.6343,222.1674,222.7921,25102.0
2022-05-20 10:20:00,235.36,235.99,234.45,235.53,28558.0,222.7447,223.341,221.8835,222.9056,28558.0
2022-05-20 10:30:00,235.42,235.59,234.08,235.2,35032.0,222.8015,222.9624,221.5333,222.5933,35032.0
2022-05-20 10:40:00,235.05,235.54,234.32,234.53,11904.0,222.4513,222.9151,221.7605,221.9592,11904.0
2022-05-20 10:50:00,234.38,234.5,232.65,232.87,11878.0,221.8173,221.9308,220.18,220.3882,11878.0
2022-05-20 11:00:00,232.81,233.39,232.58,232.89,24182.0,220.3314,220.8803,220.1137,220.4071,24182.0
2022-05-20 11:10:00,232.79,232.85,231.84,232.36,20843.0,220.3125,220.3693,219.4134,219.9055,20843.0
2022-05-20 11:20:00,232.36,233.4,232.17,232.94,19350.0,219.9055,220.8898,219.7257,220.4544,19350.0
2022-05-20 11:30:00,233.02,233.5,232.33,232.74,14135.0,220.5302,220.9844,219.8771,220.2652,14135.0
2022-05-20 11:40:00,232.8,233.67,232.71,233.15,13527.0,220.3219,221.1453,220.2368,220.6532,13527.0
2022-05-20 11:50:00,233.15,233.37,232.83,232.9,7744.0,220.6532,220.8614,220.3503,220.4166,7744.0
2022-05-20 12:00:00,232.75,233.27,232.0,232.0,12592.0,220.2746,220.7668,219.5648,219.5648,12592.0
2022-05-20 12:10:00,231.52,231.63,230.88,231.53,13290.0,219.1106,219.2147,218.5049,219.12,13290.0
2022-05-20 12:20:00,231.68,232.32,231.68,231.95,10944.0,219.262,219.8677,219.262,219.5175,10944.0
2022-05-20 12:30:00,231.87,232.5,231.62,231.78,19044.0,219.4418,220.038,219.2052,219.3566,19044.0
2022-05-20 12:40:00,231.67,232.33,230.92,232.33,14919.0,219.2525,219.8771,218.5427,219.8771,14919.0
2022-05-20 12:50:00,232.16,232.45,231.45,231.62,19617.0,219.7163,219.9907,219.0443,219.2052,19617.0
2022-05-20 13:00:00,231.63,231.63,230.76,230.89,13192.0,219.2147,219.2147,218.3913,218.5143,13192.0
2022-05-20 13:10:00,231.06,231.06,230.22,230.26,7170.0,218.6752,218.6752,217.8802,217.9181,7170.0
2022-05-20 13:20:00,230.14,230.37,229.49,229.65,12683.0,217.8045,218.0222,217.1894,217.3408,12683.0
2022-05-20 13:30:00,229.56,231.57,229.56,231.14,13382.0,217.2556,219.1579,217.2556,218.7509,13382.0
2022-05-20 13:40:00,230.98,231.81,230.88,231.26,12334.0,218.5995,219.385,218.5049,218.8645,12334.0
2022-05-20 13:50:00,231.37,232.17,231.04,231.8,11250.0,218.9686,219.7257,218.6563,219.3755,11250.0
2022-05-20 14:00:00,231.84,232.08,230.86,230.94,9663.0,219.4134,219.6405,218.4859,218.5616,9663.0
2022-05-20 14:10:00,231.42,231.73,231.02,231.28,9421.0,219.0159,219.3093,218.6374,218.8834,9421.0
2022-05-20 14:20:00,231.18,232.15,231.01,232.01,20878.0,218.7888,219.7068,218.6279,219.5743,20878.0
2022-05-20 14:30:00,231.93,232.22,231.42,232.19,16803.0,219.4986,219.773,219.0159,219.7446,16803.0
2022-05-20 14:40:00,232.21,232.64,232.15,232.48,8718.0,219.7636,220.1705,219.7068,220.0191,8718.0
2022-05-20 14:50:00,232.6,233.21,232.31,232.49,9179.0,220.1327,220.71,219.8582,220.0286,9179.0
2022-05-20 15:00:00,232.38,232.64,231.74,231.95,17066.0,219.9245,220.1705,219.3188,219.5175,17066.0
2022-05-20 15:10:00,231.93,232.52,231.79,232.25,13589.0,219.4986,220.057,219.3661,219.8014,13589.0
2022-05-20 15:20:00,232.47,233.09,231.89,233.09,12771.0,220.0096,220.5964,219.4607,220.5964,12771.0
2022-05-20 15:30:00,233.24,235.16,232.71,235.16,36359.0,220.7384,222.5555,220.2368,222.5555,36359.0
2022-05-20 15:40:00,235.11,236.26,235.04,236.15,52724.0,222.5081,223.5965,222.4419,223.4924,52724.0
2022-05-20 15:50:00,236.12,237.73,236.08,237.7,192430.0,223.464,224.9877,223.4261,224.9593,192430.0
2022-05-23 09:30:00,240.19,240.19,235.01,236.28,41854.0,227.3158,227.3158,222.4135,223.6154,41854.0
2022-05-23 09:40:00,236.4,238.99,236.39,238.66,40721.0,223.729,226.1802,223.7195,225.8679,40721.0
2022-05-23 09:50:00,238.56,238.56,233.06,233.74,40292.0,225.7732,225.7732,220.568,221.2116,40292.0
2022-05-23 10:00:00,233.61,233.63,231.31,232.36,14215.0,221.0885,221.1075,218.9118,219.9055,14215.0
2022-05-23 10:10:00,232.32,234.17,232.23,233.66,27335.0,219.8677,221.6185,219.7825,221.1359,27335.0
2022-05-23 10:20:00,233.18,233.94,232.73,233.94,13695.0,220.6816,221.4008,220.2557,221.4008,13695.0
2022-05-23 10:30:00,234.42,235.79,233.98,235.06,18416.0,221.8551,223.1517,221.4387,222.4608,18416.0
2022-05-23 10:40:00,235.23,235.33,234.27,234.75,18498.0,222.6217,222.7163,221.7132,222.1674,18498.0
2022-05-23 10:50:00,234.63,234.98,234.31,234.69,10852.0,222.0539,222.3851,221.751,222.1106,10852.0
2022-05-23 11:00:00,234.8,235.94,234.2,235.58,17701.0,222.2147,223.2936,221.6469,222.9529,17701.0
2022-05-23 11:10:00,235.78,236.39,235.05,235.98,19647.0,223.1422,223.7195,222.4513,223.3315,19647.0
2022-05-23 11:20:00,235.87,236.19,235.17,235.49,33056.0,223.2274,223.5302,222.5649,222.8678,33056.0
2022-05-23 11:30:00,235.49,236.73,235.49,236.73,13550.0,222.8678,224.0413,222.8678,224.0413,13550.0
2022-05-23 11:40:00,236.43,236.49,235.68,235.97,8195.0,223.7574,223.8142,223.0476,223.322,8195.0
2022-05-23 11:50:00,236.03,236.54,235.73,236.12,8385.0,223.3788,223.8615,223.0949,223.464,8385.0
2022-05-23 12:00:00,236.16,237.68,235.94,237.68,12512.0,223.5019,224.9404,223.2936,224.9404,12512.0
2022-05-23 12:10:00,237.64,238.09,237.21,237.21,13436.0,224.9025,225.3284,224.4956,224.4956,13436.0
2022-05-23 12:20:00,237.26,237.35,236.53,236.98,24118.0,224.5429,224.6281,223.852,224.2779,24118.0
2022-05-23 12:30:00,236.86,237.21,236.38,237.21,18720.0,224.1643,224.4956,223.7101,224.4956,18720.0
2022-05-23 12:40:00,237.22,237.37,236.45,236.88,10596.0,224.505,224.647,223.7763,224.1833,10596.0
2022-05-23 12:50:00,236.99,237.27,236.6,236.95,19047.0,224.2874,224.5524,223.9183,224.2495,19047.0
2022-05-23 13:00:00,237.09,237.09,235.79,236.02,22408.0,224.382,224.382,223.1517,223.3694,22408.0
2022-05-23 13:10:00,236.02,236.64,235.65,235.74,15957.0,223.3694,223.9561,223.0192,223.1044,15957.0
2022-05-23 13:20:00,235.78,236.44,235.14,236.35,15779.0,223.1422,223.7668,222.5365,223.6817,15779.0
2022-05-23 13:30:00,236.31,236.72,235.99,236.43,12616.0,223.6438,224.0318,223.341,223.7574,12616.0
2022-05-23 13:40:00,236.41,237.21,236.36,237.05,13832.0,223.7385,224.4956,223.6911,224.3441,13832.0
2022-05-23 13:50:00,236.94,237.0,236.43,236.9,11057.0,224.24,224.2968,223.7574,224.2022,11057.0
2022-05-23 14:00:00,236.97,237.26,236.54,237.24,8139.0,224.2684,224.5429,223.8615,224.524,8139.0
2022-05-23 14:10:00,237.24,237.51,236.89,237.24,12526.0,224.524,224.7795,224.1927,224.524,12526.0
2022-05-23 14:20:00,237.27,237.34,236.48,236.57,9588.0,224.5524,224.6186,223.8047,223.8899,9588.0
2022-05-23 14:30:00,236.65,236.95,236.46,236.68,10092.0,223.9656,224.2495,223.7858,223.994,10092.0
2022-05-23 14:40:00,236.65,237.12,236.22,236.43,18616.0,223.9656,224.4104,223.5586,223.7574,18616.0
2022-05-23 14:50:00,236.51,236.79,236.3,236.37,8566.0,223.8331,224.0981,223.6343,223.7006,8566.0
2022-05-23 15:00:00,236.56,236.93,236.55,236.84,13666.0,223.8804,224.2306,223.8709,224.1454,13666.0
2022-05-23 15:10:00,236.86,236.86,235.94,236.3,17928.0,224.1643,224.1643,223.2936,223.6343,17928.0
2022-05-23 15:20:00,236.34,236.38,235.6,235.96,18598.0,223.6722,223.7101,222.9719,223.3126,18598.0
2022-05-23 15:30:00,236.0,236.7,235.82,235.83,26583.0,223.3504,224.0129,223.1801,223.1895,26583.0
2022-05-23 15:40:00,235.77,236.03,235.43,235.97,44723.0,223.1328,223.3788,222.811,223.322,44723.0
2022-05-23 15:50:00,236.04,236.79,235.92,236.59,95692.0,223.3883,224.0981,223.2747,223.9088,95692.0
2022-05-24 09:30:00,235.28,236.23,232.8,232.97,65888.0,222.669,223.5681,220.3219,220.4828,65888.0
2022-05-24 09:40:00,232.94,233.13,231.27,232.19,36760.0,220.4544,220.6343,218.874,219.7446,36760.0
2022-05-24 09:50:00,232.25,232.58,230.7,231.05,31202.0,219.8014,220.1137,218.3345,218.6657,31202.0
2022-05-24 10:00:00,230.98,231.28,229.09,229.5,50234.0,218.5995,218.8834,216.8108,217.1988,50234.0
2022-05-24 10:10:00,229.62,229.87,228.81,229.28,21926.0,217.3124,217.549,216.5458,216.9906,21926.0
2022-05-24 10:20:00,229.34,230.3,228.31,228.98,37537.0,217.0474,217.9559,216.0726,216.7067,37537.0
2022-05-24 10:30:00,228.91,229.53,228.16,228.6,27970.0,216.6405,217.2272,215.9307,216.3471,27970.0
2022-05-24 10:40:00,228.53,229.44,228.41,228.41,16590.0,216.2808,217.142,216.1673,216.1673,16590.0
2022-05-24 10:50:00,228.31,228.5,227.79,228.5,25823.0,216.0726,216.2524,215.5805,216.2524,25823.0
2022-05-24 11:00:00,228.62,229.41,228.62,228.97,12851.0,216.366,217.1137,216.366,216.6972,12851.0
2022-05-24 11:10:00,228.91,229.89,228.74,229.43,12000.0,216.6405,217.5679,216.4796,217.1326,12000.0
2022-05-24 11:20:00,229.43,230.72,229.26,230.58,11017.0,217.1326,218.3534,216.9717,218.2209,11017.0
2022-05-24 11:30:00,230.63,231.68,230.58,231.53,23124.0,218.2683,219.262,218.2209,219.12,23124.0
2022-05-24 11:40:00,231.54,233.48,231.43,232.82,39862.0,219.1295,220.9655,219.0254,220.3409,39862.0
2022-05-24 11:50:00,232.84,232.94,232.39,232.6,8081.0,220.3598,220.4544,219.9339,220.1327,8081.0
2022-05-24 12:00:00,232.5,232.88,231.96,232.84,9776.0,220.038,220.3977,219.527,220.3598,9776.0
2022-05-24 12:10:00,232.84,234.32,232.84,233.86,6713.0,220.3598,221.7605,220.3598,221.3251,6713.0
2022-05-24 12:20:00,233.85,233.85,233.12,233.32,8748.0,221.3157,221.3157,220.6248,220.8141,8748.0
2022-05-24 12:30:00,233.29,233.5,231.95,232.05,9153.0,220.7857,220.9844,219.5175,219.6121,9153.0
2022-05-24 12:40:00,232.07,232.19,231.65,232.14,7568.0,219.6311,219.7446,219.2336,219.6973,7568.0
2022-05-24 12:50:00,232.09,232.91,232.01,232.61,6620.0,219.65,220.4261,219.5743,220.1421,6620.0
2022-05-24 13:00:00,232.48,232.57,231.21,231.59,22061.0,220.0191,220.1043,218.8172,219.1768,22061.0
2022-05-24 13:10:00,231.58,231.87,231.2,231.58,13951.0,219.1673,219.4418,218.8077,219.1673,13951.0
2022-05-24 13:20:00,231.58,231.58,230.9,231.45,14948.0,219.1673,219.1673,218.5238,219.0443,14948.0
2022-05-24 13:30:00,231.49,231.68,230.96,231.56,15892.0,219.0822,219.262,218.5806,219.1484,15892.0
2022-05-24 13:40:00,231.56,232.28,231.44,231.81,18790.0,219.1484,219.8298,219.0348,219.385,18790.0
2022-05-24 13:50:00,231.69,232.16,231.57,231.98,17264.0,219.2714,219.7163,219.1579,219.5459,17264.0
2022-05-24 14:00:00,231.91,232.36,231.33,232.27,15088.0,219.4797,219.9055,218.9307,219.8204,15088.0
2022-05-24 14:10:00,232.26,232.72,231.21,231.28,12535.0,219.8109,220.2462,218.8172,218.8834,12535.0
2022-05-24 14:20:00,231.28,231.78,231.01,231.46,16518.0,218.8834,219.3566,218.6279,219.0538,16518.0
2022-05-24 14:30:00,231.38,231.93,230.87,231.89,16207.0,218.9781,219.4986,218.4954,219.4607,16207.0
2022-05-24 14:40:00,231.89,231.89,230.18,230.51,17681.0,219.4607,219.4607,217.8424,218.1547,17681.0
2022-05-24 14:50:00,230.45,230.69,230.19,230.64,17522.0,218.0979,218.325,217.8518,218.2777,17522.0
2022-05-24 15:00:00,230.63,231.46,230.48,231.06,20231.0,218.2683,219.0538,218.1263,218.6752,20231.0
2022-05-24 15:10:00,231.02,231.48,230.78,231.15,20105.0,218.6374,219.0727,218.4102,218.7604,20105.0
2022-05-24 15:20:00,231.15,231.92,230.8,231.79,28546.0,218.7604,219.4891,218.4291,219.3661,28546.0
2022-05-24 15:30:00,231.87,233.49,231.71,232.95,56996.0,219.4418,220.975,219.2904,220.4639,56996.0
2022-05-24 15:40:00,232.95,233.67,232.69,232.99,56715.0,220.4639,221.1453,220.2178,220.5018,56715.0
2022-05-24 15:50:00,233.04,233.27,231.67,232.26,152619.0,220.5491,220.7668,219.2525,219.8109,152619.0
2022-05-25 09:30:00,230.17,230.17,227.47,228.38,32093.0,217.8329,217.8329,215.2776,216.1389,32093.0
2022-05-25 09:40:00,228.2,229.0,225.7,225.88,37792.0,215.9685,216.7256,213.6025,213.7729,37792.0
2022-05-25 09:50:00,225.88,227.76,225.87,226.93,37588.0,213.7729,215.5521,213.7634,214.7666,37588.0
2022-05-25 10:00:00,226.95,228.15,226.6,227.32,37882.0,214.7855,215.9212,214.4543,215.1357,37882.0
2022-05-25 10:10:00,227.42,230.62,227.2,230.37,29328.0,215.2303,218.2588,215.0221,218.0222,29328.0
2022-05-25 10:20:00,230.2,230.23,229.59,229.92,15065.0,217.8613,217.8897,217.284,217.5963,15065.0
2022-05-25 10:30:00,230.11,232.21,229.87,232.04,34537.0,217.7761,219.7636,217.549,219.6027,34537.0
2022-05-25 10:40:00,232.08,232.42,231.01,231.14,16013.0,219.6405,219.9623,218.6279,218.7509,16013.0
2022-05-25 10:50:00,231.14,231.52,230.73,231.15,14889.0,218.7509,219.1106,218.3629,218.7604,14889.0
2022-05-25 11:00:00,231.09,232.03,230.74,231.98,35603.0,218.7036,219.5932,218.3724,219.5459,35603.0
2022-05-25 11:10:00,231.86,232.88,231.78,231.92,13995.0,219.4323,220.3977,219.3566,219.4891,13995.0
2022-05-25 11:20:00,232.09,232.5,231.7,231.78,16485.0,219.65,220.038,219.2809,219.3566,16485.0
2022-05-25 11:30:00,231.69,231.69,230.27,230.74,28674.0,219.2714,219.2714,217.9276,218.3724,28674.0
2022-05-25 11:40:00,230.77,231.37,230.58,230.86,9615.0,218.4008,218.9686,218.2209,218.4859,9615.0
2022-05-25 11:50:00,230.95,231.13,230.6,230.6,9312.0,218.5711,218.7415,218.2399,218.2399,9312.0
2022-05-25 12:00:00,230.76,231.39,230.55,231.15,10756.0,218.3913,218.9875,218.1925,218.7604,10756.0
2022-05-25 12:10:00,231.14,231.44,230.64,230.88,24213.0,218.7509,219.0348,218.2777,218.5049,24213.0
2022-05-25 12:20:00,230.65,230.7,229.34,229.6,8823.0,218.2872,218.3345,217.0474,217.2935,8823.0
2022-05-25 12:30:00,229.71,230.07,229.42,229.9,15312.0,217.3976,217.7383,217.1231,217.5774,15312.0
2022-05-25 12:40:00,229.94,230.76,229.82,230.7,13460.0,217.6152,218.3913,217.5017,218.3345,13460.0
2022-05-25 12:50:00,230.68,230.83,229.89,230.64,19017.0,218.3156,218.4575,217.5679,218.2777,19017.0
2022-05-25 13:00:00,230.28,230.48,229.88,230.17,11431.0,217.937,218.1263,217.5585,217.8329,11431.0
2022-05-25 13:10:00,230.18,230.77,229.56,230.39,22986.0,217.8424,218.4008,217.2556,218.0411,22986.0
2022-05-25 13:20:00,230.38,230.62,230.12,230.51,8984.0,218.0317,218.2588,217.7856,218.1547,8984.0
2022-05-25 13:30:00,230.44,230.77,230.05,230.06,15569.0,218.0884,218.4008,217.7193,217.7288,15569.0
2022-05-25 13:40:00,230.08,230.11,229.46,229.91,16949.0,217.7477,217.7761,217.161,217.5869,16949.0
2022-05-25 13:50:00,229.93,229.93,229.15,229.39,5936.0,217.6058,217.6058,216.8676,217.0947,5936.0
2022-05-25 14:00:00,229.37,230.57,227.84,229.42,44292.0,217.0758,218.2115,215.6278,217.1231,44292.0
2022-05-25 14:10:00,229.43,230.32,229.19,229.59,16836.0,217.1326,217.9749,216.9054,217.284,16836.0
2022-05-25 14:20:00,229.4,230.52,229.4,230.43,21989.0,217.1042,218.1642,217.1042,218.079,21989.0
2022-05-25 14:30:00,230.56,230.99,230.12,230.37,10301.0,218.202,218.609,217.7856,218.0222,10301.0
2022-05-25 14:40:00,230.43,231.13,230.42,230.72,11465.0,218.079,218.7415,218.0695,218.3534,11465.0
2022-05-25 14:50:00,230.89,232.18,230.76,231.84,10724.0,218.5143,219.7352,218.3913,219.4134,10724.0
2022-05-25 15:00:00,231.76,232.79,231.73,232.65,12545.0,219.3377,220.3125,219.3093,220.18,12545.0
2022-05-25 15:10:00,232.56,232.88,232.18,232.28,17488.0,220.0948,220.3977,219.7352,219.8298,17488.0
2022-05-25 15:20:00,232.28,232.78,232.05,232.36,9558.0,219.8298,220.303,219.6121,219.9055,9558.0
2022-05-25 15:30:00,232.43,232.69,231.48,231.81,13923.0,219.9718,220.2178,219.0727,219.385,13923.0
2022-05-25 15:40:00,231.83,232.08,231.53,231.79,16277.0,219.4039,219.6405,219.12,219.3661,16277.0
2022-05-25 15:50:00,231.78,232.31,231.2,232.21,62355.0,219.3566,219.8582,218.8077,219.7636,62355.0
2022-05-26 09:30:00,235.48,235.8,233.79,234.74,46818.0,222.8583,223.1611,221.2589,222.158,46818.0
2022-05-26 09:40:00,235.35,235.67,234.08,234.59,12100.0,222.7353,223.0381,221.5333,222.016,12100.0
2022-05-26 09:50:00,234.94,236.86,234.66,236.73,21595.0,222.3472,224.1643,222.0823,224.0413,21595.0
2022-05-26 10:00:00,236.76,237.36,235.7,237.27,29675.0,224.0697,224.6375,223.0665,224.5524,29675.0
2022-05-26 10:10:00,237.09,238.24,236.63,238.21,16783.0,224.382,225.4704,223.9467,225.442,16783.0
2022-05-26 10:20:00,238.22,238.44,236.88,236.97,30052.0,225.4514,225.6596,224.1833,224.2684,30052.0
2022-05-26 10:30:00,236.86,237.84,236.72,237.71,19990.0,224.1643,225.0918,224.0318,224.9688,19990.0
2022-05-26 10:40:00,237.74,237.95,237.07,237.37,17447.0,224.9972,225.1959,224.3631,224.647,17447.0
2022-05-26 10:50:00,237.39,238.38,237.38,238.34,17394.0,224.6659,225.6029,224.6565,225.565,17394.0
2022-05-26 11:00:00,238.13,238.43,237.35,238.05,16616.0,225.3663,225.6502,224.6281,225.2905,16616.0
2022-05-26 11:10:00,237.97,238.34,237.66,237.83,17542.0,225.2148,225.565,224.9215,225.0823,17542.0
2022-05-26 11:20:00,237.74,238.69,237.73,238.08,8543.0,224.9972,225.8962,224.9877,225.3189,8543.0
2022-05-26 11:30:00,238.07,238.38,237.41,238.38,8385.0,225.3095,225.6029,224.6849,225.6029,8385.0
2022-05-26 11:40:00,238.28,238.31,237.69,237.72,4324.0,225.5082,225.5366,224.9498,224.9782,4324.0
2022-05-26 11:50:00,237.84,238.3,237.67,238.3,7651.0,225.0918,225.5271,224.9309,225.5271,7651.0
2022-05-26 12:00:00,238.25,238.73,238.07,238.54,6041.0,225.4798,225.9341,225.3095,225.7543,6041.0
2022-05-26 12:10:00,238.61,239.07,238.52,239.03,6217.0,225.8205,226.2559,225.7354,226.218,6217.0
2022-05-26 12:20:00,239.09,239.3,238.73,239.02,6162.0,226.2748,226.4735,225.9341,226.2086,6162.0
2022-05-26 12:30:00,239.05,239.26,238.98,239.22,3835.0,226.2369,226.4357,226.1707,226.3978,3835.0
2022-05-26 12:40:00,239.2,239.62,238.51,239.59,17686.0,226.3789,226.7764,225.7259,226.748,17686.0
2022-05-26 12:50:00,239.37,239.58,239.2,239.52,5533.0,226.5398,226.7385,226.3789,226.6818,5533.0
2022-05-26 13:00:00,239.46,239.71,239.45,239.71,4581.0,226.625,226.8616,226.6155,226.8616,4581.0
2022-05-26 13:10:00,239.88,239.97,239.31,239.59,6633.0,227.0225,227.1076,226.483,226.748,6633.0
2022-05-26 13:20:00,239.62,239.62,239.2,239.32,5997.0,226.7764,226.7764,226.3789,226.4925,5997.0
2022-05-26 13:30:00,239.31,239.85,239.31,239.85,6064.0,226.483,226.9941,226.483,226.9941,6064.0
2022-05-26 13:40:00,239.93,240.25,239.71,239.81,13544.0,227.0698,227.3726,226.8616,226.9562,13544.0
2022-05-26 13:50:00,239.78,239.87,238.95,239.61,11982.0,226.9278,227.013,226.1423,226.7669,11982.0
2022-05-26 14:00:00,239.61,239.61,238.89,239.17,9569.0,226.7669,226.7669,226.0855,226.3505,9569.0
2022-05-26 14:10:00,239.18,239.71,239.02,239.17,11064.0,226.36,226.8616,226.2086,226.3505,11064.0
2022-05-26 14:20:00,239.25,239.88,239.25,239.72,8356.0,226.4262,227.0225,226.4262,226.871,8356.0
2022-05-26 14:30:00,239.78,239.96,239.17,239.39,11498.0,226.9278,227.0982,226.3505,226.5587,11498.0
2022-05-26 14:40:00,239.2,239.47,239.12,239.27,10192.0,226.3789,226.6344,226.3032,226.4452,10192.0
2022-05-26 14:50:00,239.44,239.74,239.17,239.68,8300.0,226.606,226.89,226.3505,226.8332,8300.0
2022-05-26 15:00:00,239.52,239.87,239.1,239.87,15287.0,226.6818,227.013,226.2843,227.013,15287.0
2022-05-26 15:10:00,239.86,240.35,239.59,239.96,43030.0,227.0035,227.4673,226.748,227.0982,43030.0
2022-05-26 15:20:00,239.93,239.93,239.03,239.54,14822.0,227.0698,227.0698,226.218,226.7007,14822.0
2022-05-26 15:30:00,239.35,240.21,239.35,240.07,23844.0,226.5209,227.3348,226.5209,227.2023,23844.0
2022-05-26 15:40:00,240.15,241.39,240.12,241.37,29743.0,227.278,228.4515,227.2496,228.4326,29743.0
2022-05-26 15:50:00,241.34,241.5,240.23,240.37,110210.0,228.4042,228.5556,227.3537,227.4862,110210.0
2022-05-27 09:30:00,246.48,249.63,243.09,249.05,128693.0,233.8244,236.8127,230.6085,236.2625,128693.0
2022-05-27 09:40:00,249.17,251.89,249.15,251.89,104182.0,236.3763,238.9566,236.3573,238.9566,104182.0
2022-05-27 09:50:00,251.95,254.58,251.43,254.09,85225.0,239.0136,241.5085,238.5203,241.0437,85225.0
2022-05-27 10:00:00,254.09,254.58,252.19,252.4,58436.0,241.0437,241.5085,239.2412,239.4404,58436.0
2022-05-27 10:10:00,252.33,252.89,251.1,251.29,64946.0,239.374,239.9053,238.2072,238.3874,64946.0
2022-05-27 10:20:00,251.29,251.3,250.21,250.84,20878.0,238.3874,238.3969,237.3629,237.9605,20878.0
2022-05-27 10:30:00,250.99,251.48,250.04,250.33,21210.0,238.1028,238.5677,237.2016,237.4767,21210.0
2022-05-27 10:40:00,250.39,250.39,249.07,249.73,28753.0,237.5337,237.5337,236.2814,236.9075,28753.0
2022-05-27 10:50:00,249.63,250.42,249.63,250.42,21279.0,236.8127,237.5621,236.8127,237.5621,21279.0
2022-05-27 11:00:00,250.66,251.0,249.98,250.3,28312.0,237.7898,238.1123,237.1447,237.4483,28312.0
2022-05-27 11:10:00,250.26,250.9,249.99,250.67,28456.0,237.4103,238.0175,237.1542,237.7993,28456.0
2022-05-27 11:20:00,250.81,250.87,248.82,249.9,45139.0,237.9321,237.989,236.0443,237.0688,45139.0
2022-05-27 11:30:00,249.6,249.71,248.83,249.57,21259.0,236.7842,236.8886,236.0538,236.7558,21259.0
2022-05-27 11:40:00,249.52,249.9,249.18,249.78,12744.0,236.7083,237.0688,236.3858,236.955,12744.0
2022-05-27 11:50:00,249.75,250.11,249.56,250.11,8380.0,236.9265,237.268,236.7463,237.268,8380.0
2022-05-27 12:00:00,250.11,250.29,249.41,249.88,23761.0,237.268,237.4388,236.604,237.0498,23761.0
2022-05-27 12:10:00,249.94,250.38,249.58,249.82,11541.0,237.1068,237.5242,236.7652,236.9929,11541.0
2022-05-27 12:20:00,249.95,250.08,249.73,249.73,6081.0,237.1162,237.2396,236.9075,236.9075,6081.0
2022-05-27 12:30:00,249.76,249.92,249.57,249.75,7304.0,236.936,237.0878,236.7558,236.9265,7304.0
2022-05-27 12:40:00,249.79,250.09,249.36,249.47,10445.0,236.9645,237.2491,236.5565,236.6609,10445.0
2022-05-27 12:50:00,249.37,249.55,249.0,249.03,45888.0,236.566,236.7368,236.215,236.2435,45888.0
2022-05-27 13:00:00,249.11,250.16,249.06,250.09,10841.0,236.3194,237.3155,236.2719,237.2491,10841.0
2022-05-27 13:10:00,250.11,250.26,249.67,250.26,9427.0,237.268,237.4103,236.8506,237.4103,9427.0
2022-05-27 13:20:00,250.24,250.32,249.63,249.95,10699.0,237.3914,237.4672,236.8127,237.1162,10699.0
2022-05-27 13:30:00,250.09,250.21,249.57,249.76,8455.0,237.2491,237.3629,236.7558,236.936,8455.0
2022-05-27 13:40:00,249.75,250.78,249.74,249.88,26823.0,236.9265,237.9036,236.917,237.0498,26823.0
2022-05-27 13:50:00,249.77,250.25,249.7,249.84,6807.0,236.9455,237.4008,236.8791,237.0119,6807.0
2022-05-27 14:00:00,249.95,250.0,249.73,249.95,5717.0,237.1162,237.1637,236.9075,237.1162,5717.0
2022-05-27 14:10:00,250.2,250.49,250.14,250.36,6030.0,237.3534,237.6285,237.2965,237.5052,6030.0
2022-05-27 14:20:00,250.37,250.59,250.09,250.2,7428.0,237.5147,237.7234,237.2491,237.3534,7428.0
2022-05-27 14:30:00,250.2,250.72,250.12,250.32,12226.0,237.3534,237.8467,237.2775,237.4672,12226.0
2022-05-27 14:40:00,250.32,250.51,250.05,250.21,7394.0,237.4672,237.6475,237.2111,237.3629,7394.0
2022-05-27 14:50:00,250.25,250.54,250.21,250.46,6330.0,237.4008,237.676,237.3629,237.6001,6330.0
2022-05-27 15:00:00,250.5,251.2,250.45,250.91,14188.0,237.638,238.3021,237.5906,238.027,14188.0
2022-05-27 15:10:00,250.85,251.03,250.54,250.97,15578.0,237.97,238.1408,237.676,238.0839,15578.0
2022-05-27 15:20:00,250.97,251.17,250.87,250.94,12323.0,238.0839,238.2736,237.989,238.0554,12323.0
2022-05-27 15:30:00,250.89,251.02,250.51,250.68,20481.0,238.008,238.1313,237.6475,237.8088,20481.0
2022-05-27 15:40:00,250.63,251.28,250.55,251.28,34898.0,237.7613,238.378,237.6854,238.378,34898.0
2022-05-27 15:50:00,251.34,251.87,250.84,251.87,97036.0,238.4349,238.9377,237.9605,238.9377,97036.0
2022-05-31 09:30:00,253.68,262.89,252.7,252.73,221847.0,240.6547,249.3918,239.725,239.7535,221847.0
2022-05-31 09:40:00,252.63,256.18,251.64,254.42,57809.0,239.6586,243.0264,238.7195,241.3567,57809.0
2022-05-31 09:50:00,254.22,255.79,253.68,254.67,56587.0,241.167,242.6564,240.6547,241.5939,56587.0
2022-05-31 10:00:00,255.13,255.24,252.93,254.54,53311.0,242.0303,242.1346,239.9432,241.4706,53311.0
2022-05-31 10:10:00,254.53,257.51,254.52,257.28,38954.0,241.4611,244.2881,241.4516,244.0699,38954.0
2022-05-31 10:20:00,257.36,258.77,257.07,257.19,40054.0,244.1458,245.4834,243.8707,243.9845,40054.0
2022-05-31 10:30:00,256.72,257.59,255.15,255.87,25148.0,243.5386,244.364,242.0492,242.7323,25148.0
2022-05-31 10:40:00,256.08,256.57,255.45,255.64,35819.0,242.9315,243.3963,242.3338,242.5141,35819.0
2022-05-31 10:50:00,255.52,256.7,255.52,255.99,27132.0,242.4003,243.5197,242.4003,242.8461,27132.0
2022-05-31 11:00:00,256.04,256.4,255.32,255.59,13165.0,242.8936,243.2351,242.2105,242.4667,13165.0
2022-05-31 11:10:00,255.52,256.12,254.83,255.71,46135.0,242.4003,242.9694,241.7457,242.5805,46135.0
2022-05-31 11:20:00,255.57,255.82,254.93,255.51,12988.0,242.4477,242.6848,241.8405,242.3908,12988.0
2022-05-31 11:30:00,255.36,255.49,254.77,255.07,37135.0,242.2485,242.3718,241.6888,241.9734,37135.0
2022-05-31 11:40:00,255.07,256.09,254.61,256.04,11759.0,241.9734,242.941,241.537,242.8936,11759.0
2022-05-31 11:50:00,256.05,256.38,255.78,255.99,22217.0,242.903,243.2161,242.6469,242.8461,22217.0
2022-05-31 12:00:00,255.93,257.12,255.9,256.82,17611.0,242.7892,243.9181,242.7607,243.6335,17611.0
2022-05-31 12:10:00,256.94,257.56,256.59,256.89,13925.0,243.7473,244.3355,243.4153,243.6999,13925.0
2022-05-31 12:20:00,256.83,256.84,256.04,256.18,10001.0,243.643,243.6525,242.8936,243.0264,10001.0
2022-05-31 12:30:00,256.32,257.0,256.05,256.54,19689.0,243.1592,243.8043,242.903,243.3679,19689.0
2022-05-31 12:40:00,256.47,256.69,256.03,256.04,16368.0,243.3015,243.5102,242.8841,242.8936,16368.0
2022-05-31 12:50:00,255.97,256.61,255.97,256.42,30079.0,242.8271,243.4343,242.8271,243.254,30079.0
2022-05-31 13:00:00,256.41,256.59,255.31,255.99,13115.0,243.2446,243.4153,242.201,242.8461,13115.0
2022-05-31 13:10:00,255.79,255.79,254.45,254.71,12517.0,242.6564,242.6564,241.3852,241.6318,12517.0
2022-05-31 13:20:00,254.73,255.26,254.63,254.83,18186.0,241.6508,242.1536,241.5559,241.7457,18186.0
2022-05-31 13:30:00,254.76,255.9,254.59,255.2,16087.0,241.6793,242.7607,241.518,242.0967,16087.0
2022-05-31 13:40:00,255.19,255.54,254.92,255.45,11499.0,242.0872,242.4192,241.8311,242.3338,11499.0
2022-05-31 13:50:00,255.42,256.07,255.42,256.07,9337.0,242.3054,242.922,242.3054,242.922,9337.0
2022-05-31 14:00:00,256.0,256.61,255.82,256.54,12535.0,242.8556,243.4343,242.6848,243.3679,12535.0
2022-05-31 14:10:00,256.62,257.14,256.47,257.06,19098.0,243.4438,243.9371,243.3015,243.8612,19098.0
2022-05-31 14:20:00,257.18,257.18,256.17,256.79,13726.0,243.975,243.975,243.0169,243.605,13726.0
2022-05-31 14:30:00,256.64,256.91,256.42,256.75,10751.0,243.4627,243.7189,243.254,243.5671,10751.0
2022-05-31 14:40:00,256.6,256.69,255.65,256.18,18490.0,243.4248,243.5102,242.5236,243.0264,18490.0
2022-05-31 14:50:00,256.16,256.18,255.13,255.94,18665.0,243.0074,243.0264,242.0303,242.7987,18665.0
2022-05-31 15:00:00,255.73,256.62,255.23,256.62,19588.0,242.5995,243.4438,242.1251,243.4438,19588.0
2022-05-31 15:10:00,256.62,257.22,255.75,256.3,27292.0,243.4438,244.013,242.6184,243.1402,27292.0
2022-05-31 15:20:00,256.37,257.03,256.17,256.28,33204.0,243.2066,243.8327,243.0169,243.1212,33204.0
2022-05-31 15:30:00,256.35,256.72,256.1,256.36,29895.0,243.1876,243.5386,242.9505,243.1971,29895.0
2022-05-31 15:40:00,256.37,256.45,255.13,255.34,62578.0,243.2066,243.2825,242.0303,242.2295,62578.0
2022-05-31 15:50:00,255.22,255.84,254.31,255.0,199211.0,242.1157,242.7038,241.2524,241.907,199211.0
2022-06-01 09:30:00,257.36,259.5,257.04,258.66,68277.0,244.1458,246.1759,243.8422,245.379,68277.0
2022-06-01 09:40:00,258.59,259.56,258.18,259.08,39153.0,245.3126,246.2328,244.9237,245.7775,39153.0
2022-06-01 09:50:00,258.87,261.32,258.78,259.86,41371.0,245.5782,247.9024,245.4929,246.5174,41371.0
2022-06-01 10:00:00,259.97,259.97,256.9,257.12,38300.0,246.6218,246.6218,243.7094,243.9181,38300.0
2022-06-01 10:10:00,257.36,257.79,255.46,255.76,20697.0,244.1458,244.5537,242.3433,242.6279,20697.0
2022-06-01 10:20:00,255.8,256.75,255.48,255.5,16325.0,242.6659,243.5671,242.3623,242.3813,16325.0
2022-06-01 10:30:00,255.34,256.0,254.84,255.57,25226.0,242.2295,242.8556,241.7552,242.4477,25226.0
2022-06-01 10:40:00,255.64,256.2,255.41,255.42,18501.0,242.5141,243.0453,242.2959,242.3054,18501.0
2022-06-01 10:50:00,255.25,256.83,255.25,256.18,15588.0,242.1441,243.643,242.1441,243.0264,15588.0
2022-06-01 11:00:00,256.03,256.11,254.95,255.04,10011.0,242.8841,242.96,241.8595,241.9449,10011.0
2022-06-01 11:10:00,255.2,255.2,254.11,254.31,21185.0,242.0967,242.0967,241.0626,241.2524,21185.0
2022-06-01 11:20:00,254.31,254.42,253.44,254.36,12564.0,241.2524,241.3567,240.427,241.2998,12564.0
2022-06-01 11:30:00,254.16,254.6,253.14,253.21,16730.0,241.1101,241.5275,240.1425,240.2089,16730.0
2022-06-01 11:40:00,253.4,253.4,252.57,252.98,14784.0,240.3891,240.3891,239.6017,239.9907,14784.0
2022-06-01 11:50:00,252.66,252.71,251.34,251.44,15060.0,239.6871,239.7345,238.4349,238.5297,15060.0
2022-06-01 12:00:00,251.26,251.55,250.67,251.51,10978.0,238.359,238.6341,237.7993,238.5961,10978.0
2022-06-01 12:10:00,251.4,251.92,251.28,251.92,10154.0,238.4918,238.9851,238.378,238.9851,10154.0
2022-06-01 12:20:00,251.87,252.44,251.8,252.17,14599.0,238.9377,239.4784,238.8713,239.2223,14599.0
2022-06-01 12:30:00,252.06,252.74,251.92,252.45,9936.0,239.1179,239.763,238.9851,239.4879,9936.0
2022-06-01 12:40:00,252.47,252.59,251.4,251.63,9348.0,239.5069,239.6207,238.4918,238.71,9348.0
2022-06-01 12:50:00,251.53,252.47,251.35,252.12,14614.0,238.6151,239.5069,238.4444,239.1748,14614.0
2022-06-01 13:00:00,252.22,252.5,251.82,252.5,11449.0,239.2697,239.5353,238.8902,239.5353,11449.0
2022-06-01 13:10:00,252.62,252.62,251.98,251.98,9295.0,239.6492,239.6492,239.042,239.042,9295.0
2022-06-01 13:20:00,251.96,251.96,250.9,251.08,12247.0,239.023,239.023,238.0175,238.1882,12247.0
2022-06-01 13:30:00,250.98,251.2,250.59,251.09,28528.0,238.0934,238.3021,237.7234,238.1977,28528.0
2022-06-01 13:40:00,251.1,251.65,250.9,251.24,17257.0,238.2072,238.729,238.0175,238.34,17257.0
2022-06-01 13:50:00,251.15,251.17,250.24,251.0,19081.0,238.2546,238.2736,237.3914,238.1123,19081.0
2022-06-01 14:00:00,250.81,250.99,250.48,250.67,10796.0,237.9321,238.1028,237.619,237.7993,10796.0
2022-06-01 14:10:00,250.68,250.85,250.19,250.43,13843.0,237.8088,237.97,237.3439,237.5716,13843.0
2022-06-01 14:20:00,250.43,252.46,250.27,251.87,18231.0,237.5716,239.4974,237.4198,238.9377,18231.0
2022-06-01 14:30:00,251.87,252.09,251.52,251.89,32307.0,238.9377,239.1464,238.6056,238.9566,32307.0
2022-06-01 14:40:00,251.66,251.98,251.26,251.42,17374.0,238.7384,239.042,238.359,238.5108,17374.0
2022-06-01 14:50:00,251.3,251.51,250.6,250.88,10722.0,238.3969,238.5961,237.7329,237.9985,10722.0
2022-06-01 15:00:00,250.83,251.26,250.55,251.11,13378.0,237.9511,238.359,237.6854,238.2167,13378.0
2022-06-01 15:10:00,250.98,252.0,250.98,251.54,13408.0,238.0934,239.061,238.0934,238.6246,13408.0
2022-06-01 15:20:00,251.63,251.8,251.18,251.51,18253.0,238.71,238.8713,238.2831,238.5961,18253.0
2022-06-01 15:30:00,251.38,251.68,250.88,251.63,20336.0,238.4728,238.7574,237.9985,238.71,20336.0
2022-06-01 15:40:00,251.68,252.01,251.31,251.87,40105.0,238.7574,239.0705,238.4064,238.9377,40105.0
2022-06-01 15:50:00,252.0,252.21,250.27,250.49,121643.0,239.061,239.2602,237.4198,237.6285,121643.0
2022-06-02 09:30:00,253.12,255.19,251.92,254.99,60904.0,240.1235,242.0872,238.9851,241.8975,60904.0
2022-06-02 09:40:00,254.78,256.28,254.38,255.9,33938.0,241.6982,243.1212,241.3188,242.7607,33938.0
2022-06-02 09:50:00,255.8,255.89,254.57,255.54,36159.0,242.6659,242.7513,241.499,242.4192,36159.0
2022-06-02 10:00:00,255.54,257.57,255.32,256.37,48574.0,242.4192,244.345,242.2105,243.2066,48574.0
2022-06-02 10:10:00,256.38,257.49,255.08,255.08,21271.0,243.2161,244.2691,241.9828,241.9828,21271.0
2022-06-02 10:20:00,255.14,255.38,253.59,254.1,33899.0,242.0398,242.2674,240.5693,241.0532,33899.0
2022-06-02 10:30:00,254.2,254.46,252.94,253.52,30898.0,241.148,241.3947,239.9527,240.5029,30898.0
2022-06-02 10:40:00,253.63,254.72,253.37,254.72,46308.0,240.6073,241.6413,240.3606,241.6413,46308.0
2022-06-02 10:50:00,254.44,255.47,254.01,255.47,19250.0,241.3757,242.3528,240.9678,242.3528,19250.0
2022-06-02 11:00:00,255.46,257.53,255.34,257.37,26335.0,242.3433,244.307,242.2295,244.1553,26335.0
2022-06-02 11:10:00,257.26,258.61,257.16,257.88,24017.0,244.0509,245.3316,243.956,244.6391,24017.0
2022-06-02 11:20:00,257.97,258.82,257.68,258.2,50778.0,244.7245,245.5308,244.4493,244.9426,50778.0
2022-06-02 11:30:00,258.47,258.73,257.49,257.53,17749.0,245.1988,245.4454,244.2691,244.307,17749.0
2022-06-02 11:40:00,257.63,258.45,257.5,258.44,15884.0,244.4019,245.1798,244.2786,245.1703,15884.0
2022-06-02 11:50:00,258.43,258.43,257.18,257.18,12939.0,245.1608,245.1608,243.975,243.975,12939.0
2022-06-02 12:00:00,257.27,257.92,257.05,257.05,12943.0,244.0604,244.677,243.8517,243.8517,12943.0
2022-06-02 12:10:00,257.2,257.66,257.2,257.48,9597.0,243.994,244.4304,243.994,244.2596,9597.0
2022-06-02 12:20:00,257.35,258.12,257.21,258.02,10234.0,244.1363,244.8668,244.0035,244.7719,10234.0
2022-06-02 12:30:00,258.05,258.64,257.91,258.63,11300.0,244.8003,245.3601,244.6675,245.3506,11300.0
2022-06-02 12:40:00,258.54,258.82,258.16,258.39,22972.0,245.2652,245.5308,244.9047,245.1229,22972.0
2022-06-02 12:50:00,258.4,259.21,258.39,258.95,12290.0,245.1324,245.9008,245.1229,245.6541,12290.0
2022-06-02 13:00:00,258.95,259.25,258.74,258.74,15984.0,245.6541,245.9387,245.4549,245.4549,15984.0
2022-06-02 13:10:00,258.81,259.68,258.81,259.68,14850.0,245.5213,246.3467,245.5213,246.3467,14850.0
2022-06-02 13:20:00,259.56,260.08,259.13,260.08,13395.0,246.2328,246.7261,245.8249,246.7261,13395.0
2022-06-02 13:30:00,260.01,260.42,259.94,260.37,11776.0,246.6597,247.0487,246.5933,247.0012,11776.0
2022-06-02 13:40:00,260.26,260.9,260.11,260.76,15946.0,246.8969,247.504,246.7546,247.3712,15946.0
2022-06-02 13:50:00,260.72,261.21,260.72,260.99,11487.0,247.3333,247.7981,247.3333,247.5894,11487.0
2022-06-02 14:00:00,261.03,261.8,260.89,261.66,16116.0,247.6273,248.3578,247.4945,248.225,16116.0
2022-06-02 14:10:00,261.53,261.96,261.45,261.94,9239.0,248.1017,248.5096,248.0258,248.4906,9239.0
2022-06-02 14:20:00,261.86,262.05,261.5,261.95,21696.0,248.4147,248.595,248.0732,248.5001,21696.0
2022-06-02 14:30:00,262.01,262.73,261.98,262.73,18300.0,248.557,249.2401,248.5286,249.2401,18300.0
2022-06-02 14:40:00,262.73,262.76,262.04,262.06,14758.0,249.2401,249.2685,248.5855,248.6045,14758.0
2022-06-02 14:50:00,262.05,262.26,261.87,261.98,19590.0,248.595,248.7942,248.4242,248.5286,19590.0
2022-06-02 15:00:00,261.99,262.65,261.98,262.22,17898.0,248.538,249.1642,248.5286,248.7562,17898.0
2022-06-02 15:10:00,262.15,262.34,262.0,262.15,17142.0,248.6898,248.8701,248.5475,248.6898,17142.0
2022-06-02 15:20:00,262.11,262.16,261.17,261.41,15655.0,248.6519,248.6993,247.7601,247.9878,15655.0
2022-06-02 15:30:00,261.41,261.97,261.26,261.94,28113.0,247.9878,248.5191,247.8455,248.4906,28113.0
2022-06-02 15:40:00,261.92,263.09,261.88,262.88,79199.0,248.4716,249.5816,248.4337,249.3823,79199.0
2022-06-02 15:50:00,262.97,264.59,262.83,264.41,201327.0,249.4677,251.0045,249.3349,250.8338,201327.0
2022-06-03 09:30:00,259.43,261.84,259.23,260.59,45379.0,246.1095,248.3957,245.9198,247.2099,45379.0
2022-06-03 09:40:00,260.56,261.73,260.14,260.93,29288.0,247.1815,248.2914,246.783,247.5325,29288.0
2022-06-03 09:50:00,261.27,262.61,260.44,262.17,30932.0,247.855,249.1262,247.0676,248.7088,30932.0
2022-06-03 10:00:00,262.2,262.78,260.73,261.45,22448.0,248.7373,249.2875,247.3427,248.0258,22448.0
2022-06-03 10:10:00,261.42,261.87,260.81,261.16,23048.0,247.9973,248.4242,247.4186,247.7507,23048.0
2022-06-03 10:20:00,261.17,261.59,260.31,260.68,27330.0,247.7601,248.1586,246.9443,247.2953,27330.0
2022-06-03 10:30:00,260.63,261.09,259.71,260.26,37213.0,247.2479,247.6843,246.3751,246.8969,37213.0
2022-06-03 10:40:00,260.23,261.24,260.17,261.12,16350.0,246.8684,247.8266,246.8115,247.7127,16350.0
2022-06-03 10:50:00,260.98,261.52,260.65,260.79,11531.0,247.5799,248.0922,247.2668,247.3997,11531.0
2022-06-03 11:00:00,260.79,260.94,259.79,260.47,12569.0,247.3997,247.542,246.451,247.0961,12569.0
2022-06-03 11:10:00,260.23,261.44,260.01,261.31,20966.0,246.8684,248.0163,246.6597,247.893,20966.0
2022-06-03 11:20:00,261.35,261.59,260.5,260.98,14684.0,247.9309,248.1586,247.1246,247.5799,14684.0
2022-06-03 11:30:00,260.99,262.09,260.99,261.85,23892.0,247.5894,248.6329,247.5894,248.4052,23892.0
2022-06-03 11:40:00,261.97,262.56,261.43,261.43,21948.0,248.5191,249.0788,248.0068,248.0068,21948.0
2022-06-03 11:50:00,261.39,261.39,260.72,261.11,19526.0,247.9689,247.9689,247.3333,247.7032,19526.0
2022-06-03 12:00:00,261.11,261.64,261.11,261.38,14195.0,247.7032,248.206,247.7032,247.9594,14195.0
2022-06-03 12:10:00,261.46,262.29,261.46,261.85,16907.0,248.0353,248.8226,248.0353,248.4052,16907.0
2022-06-03 12:20:00,261.85,262.18,261.58,262.09,9177.0,248.4052,248.7183,248.1491,248.6329,9177.0
2022-06-03 12:30:00,262.21,262.92,261.91,262.84,14612.0,248.7468,249.4203,248.4622,249.3444,14612.0
2022-06-03 12:40:00,262.85,263.67,262.68,263.66,23452.0,249.3539,250.1318,249.1926,250.1223,23452.0
2022-06-03 12:50:00,263.51,263.57,262.96,263.48,11504.0,249.98,250.0369,249.4582,249.9515,11504.0
2022-06-03 13:00:00,263.45,264.43,263.33,264.08,31958.0,249.9231,250.8528,249.8092,250.5207,31958.0
2022-06-03 13:10:00,264.09,264.36,263.18,263.24,10527.0,250.5302,250.7864,249.6669,249.7239,10527.0
2022-06-03 13:20:00,263.24,263.67,263.04,263.5,12605.0,249.7239,250.1318,249.5341,249.9705,12605.0
2022-06-03 13:30:00,263.43,263.82,263.12,263.75,15696.0,249.9041,250.2741,249.61,250.2077,15696.0
2022-06-03 13:40:00,263.67,263.89,263.05,263.46,14730.0,250.1318,250.3405,249.5436,249.9326,14730.0
2022-06-03 13:50:00,263.55,263.65,263.04,263.12,9020.0,250.0179,250.1128,249.5341,249.61,9020.0
2022-06-03 14:00:00,263.06,263.5,263.06,263.42,14883.0,249.5531,249.9705,249.5531,249.8946,14883.0
2022-06-03 14:10:00,263.34,263.78,263.25,263.78,13301.0,249.8187,250.2361,249.7334,250.2361,13301.0
2022-06-03 14:20:00,263.64,264.05,263.32,264.04,13997.0,250.1033,250.4923,249.7998,250.4828,13997.0
2022-06-03 14:30:00,264.02,264.02,263.16,263.24,16330.0,250.4638,250.4638,249.648,249.7239,16330.0
2022-06-03 14:40:00,263.13,263.64,263.11,263.64,8803.0,249.6195,250.1033,249.6005,250.1033,8803.0
2022-06-03 14:50:00,263.58,263.85,263.38,263.79,13308.0,250.0464,250.3025,249.8567,250.2456,13308.0
2022-06-03 15:00:00,263.86,264.31,263.42,263.89,29694.0,250.312,250.7389,249.8946,250.3405,29694.0
2022-06-03 15:10:00,263.96,264.0,263.22,263.46,26186.0,250.4069,250.4448,249.7049,249.9326,26186.0
2022-06-03 15:20:00,263.53,263.61,262.9,263.49,37914.0,249.999,250.0749,249.4013,249.961,37914.0
2022-06-03 15:30:00,263.45,263.5,262.71,262.94,42245.0,249.9231,249.9705,249.2211,249.4393,42245.0
2022-06-03 15:40:00,262.9,263.5,262.9,263.0,83875.0,249.4013,249.9705,249.4013,249.4962,83875.0
2022-06-03 15:50:00,262.94,264.96,262.88,264.15,225569.0,249.4393,251.3556,249.3823,250.5871,225569.0
2022-06-06 09:30:00,267.88,269.32,266.6,269.22,45568.0,254.1256,255.4917,252.9113,255.3968,45568.0
2022-06-06 09:40:00,269.12,269.28,265.18,265.4,42405.0,255.302,255.4537,251.5643,251.773,42405.0
2022-06-06 09:50:00,265.12,267.36,264.48,267.2,10639.0,251.5073,253.6323,250.9002,253.4805,10639.0
2022-06-06 10:00:00,267.79,268.54,267.35,267.43,11260.0,254.0402,254.7517,253.6228,253.6987,11260.0
2022-06-06 10:10:00,267.39,269.08,267.23,268.56,29388.0,253.6608,255.264,253.509,254.7707,29388.0
2022-06-06 10:20:00,268.57,269.49,268.57,269.25,28537.0,254.7802,255.653,254.7802,255.4253,28537.0
2022-06-06 10:30:00,269.28,269.77,268.81,269.27,26909.0,255.4537,255.9186,255.0079,255.4443,26909.0
2022-06-06 10:40:00,269.42,269.44,268.89,269.26,27202.0,255.5866,255.6055,255.0838,255.4348,27202.0
2022-06-06 10:50:00,269.4,269.56,268.83,269.15,16796.0,255.5676,255.7194,255.0268,255.3304,16796.0
2022-06-06 11:00:00,269.18,269.48,268.31,268.58,14667.0,255.3589,255.6435,254.5335,254.7897,14667.0
2022-06-06 11:10:00,268.5,268.63,267.24,267.77,33205.0,254.7138,254.8371,253.5185,254.0213,33205.0
2022-06-06 11:20:00,267.67,267.95,267.32,267.32,11908.0,253.9264,254.192,253.5944,253.5944,11908.0
2022-06-06 11:30:00,266.95,267.41,266.21,266.22,9303.0,253.2434,253.6798,252.5414,252.5509,9303.0
2022-06-06 11:40:00,266.29,267.6,266.29,267.39,18804.0,252.6173,253.86,252.6173,253.6608,18804.0
2022-06-06 11:50:00,267.31,267.92,267.23,267.73,17656.0,253.5849,254.1636,253.509,253.9833,17656.0
2022-06-06 12:00:00,267.63,267.74,266.21,266.34,19677.0,253.8885,253.9928,252.5414,252.6647,19677.0
2022-06-06 12:10:00,266.31,266.32,265.69,266.12,7066.0,252.6362,252.6457,252.0481,252.456,7066.0
2022-06-06 12:20:00,266.15,266.22,265.72,265.86,17477.0,252.4845,252.5509,252.0765,252.2093,17477.0
2022-06-06 12:30:00,265.8,267.07,265.38,267.07,33267.0,252.1524,253.3572,251.754,253.3572,33267.0
2022-06-06 12:40:00,267.02,267.13,266.75,266.96,10997.0,253.3098,253.4141,253.0536,253.2529,10997.0
2022-06-06 12:50:00,266.75,267.33,266.38,267.33,16326.0,253.0536,253.6039,252.7026,253.6039,16326.0
2022-06-06 13:00:00,267.4,267.65,267.16,267.52,14728.0,253.6703,253.9074,253.4426,253.7841,14728.0
2022-06-06 13:10:00,267.4,268.08,267.24,267.93,17212.0,253.6703,254.3154,253.5185,254.1731,17212.0
2022-06-06 13:20:00,267.81,268.08,267.52,267.69,10287.0,254.0592,254.3154,253.7841,253.9454,10287.0
2022-06-06 13:30:00,267.84,267.86,267.01,267.65,15752.0,254.0877,254.1066,253.3003,253.9074,15752.0
2022-06-06 13:40:00,267.73,267.88,267.41,267.54,7477.0,253.9833,254.1256,253.6798,253.8031,7477.0
2022-06-06 13:50:00,267.52,267.85,267.35,267.51,10202.0,253.7841,254.0972,253.6228,253.7746,10202.0
2022-06-06 14:00:00,267.51,267.9,267.43,267.6,14102.0,253.7746,254.1446,253.6987,253.86,14102.0
2022-06-06 14:10:00,267.6,267.71,267.17,267.26,30220.0,253.86,253.9644,253.4521,253.5375,30220.0
2022-06-06 14:20:00,267.19,267.19,266.1,266.29,15910.0,253.4711,253.4711,252.437,252.6173,15910.0
2022-06-06 14:30:00,266.15,266.58,266.03,266.28,11260.0,252.4845,252.8924,252.3706,252.6078,11260.0
2022-06-06 14:40:00,266.3,266.74,266.12,266.47,8703.0,252.6267,253.0442,252.456,252.788,8703.0
2022-06-06 14:50:00,266.19,266.23,265.39,266.02,7756.0,252.5224,252.5603,251.7635,252.3611,7756.0
2022-06-06 15:00:00,265.82,265.88,265.55,265.68,12420.0,252.1714,252.2283,251.9153,252.0386,12420.0
2022-06-06 15:10:00,265.58,265.8,265.34,265.43,20882.0,251.9437,252.1524,251.716,251.8014,20882.0
2022-06-06 15:20:00,265.28,265.37,264.65,264.75,12967.0,251.6591,251.7445,251.0615,251.1563,12967.0
2022-06-06 15:30:00,264.69,265.01,264.5,264.74,36851.0,251.0994,251.403,250.9192,251.1468,36851.0
2022-06-06 15:40:00,264.74,265.44,264.55,265.22,31818.0,251.1468,251.8109,250.9666,251.6022,31818.0
2022-06-06 15:50:00,265.37,266.26,265.22,265.67,77636.0,251.7445,252.5888,251.6022,252.0291,77636.0
2022-06-07 09:30:00,260.81,263.97,260.81,262.73,32618.0,247.4186,250.4164,247.4186,249.2401,32618.0
2022-06-07 09:40:00,263.31,264.22,262.48,263.02,5902.0,249.7903,250.6535,249.0029,249.5152,5902.0
2022-06-07 09:50:00,263.43,264.75,263.33,264.33,14373.0,249.9041,251.1563,249.8092,250.7579,14373.0
2022-06-07 10:00:00,263.92,265.7,263.92,265.08,16739.0,250.369,252.0576,250.369,251.4694,16739.0
2022-06-07 10:10:00,264.97,266.0,264.38,266.0,16858.0,251.365,252.3422,250.8053,252.3422,16858.0
2022-06-07 10:20:00,266.35,267.59,266.01,267.35,14147.0,252.6742,253.8505,252.3516,253.6228,14147.0
2022-06-07 10:30:00,267.28,268.23,267.06,268.23,13318.0,253.5564,254.4577,253.3477,254.4577,13318.0
2022-06-07 10:40:00,268.23,268.85,268.1,268.57,16754.0,254.4577,255.0458,254.3343,254.7802,16754.0
2022-06-07 10:50:00,268.64,268.77,267.87,268.2,12335.0,254.8466,254.9699,254.1161,254.4292,12335.0
2022-06-07 11:00:00,268.22,268.38,267.32,267.45,5062.0,254.4482,254.6,253.5944,253.7177,5062.0
2022-06-07 11:10:00,267.6,267.85,267.28,267.31,7443.0,253.86,254.0972,253.5564,253.5849,7443.0
2022-06-07 11:20:00,267.04,267.25,266.32,266.92,19692.0,253.3288,253.528,252.6457,253.2149,19692.0
2022-06-07 11:30:00,266.89,267.08,266.51,266.86,14175.0,253.1865,253.3667,252.826,253.158,14175.0
2022-06-07 11:40:00,266.85,267.37,266.27,266.85,33355.0,253.1485,253.6418,252.5983,253.1485,33355.0
2022-06-07 11:50:00,266.94,267.69,266.84,267.54,8973.0,253.2339,253.9454,253.139,253.8031,8973.0
2022-06-07 12:00:00,267.49,267.59,266.77,266.92,9715.0,253.7556,253.8505,253.0726,253.2149,9715.0
2022-06-07 12:10:00,266.98,267.14,266.5,266.74,16424.0,253.2718,253.4236,252.8165,253.0442,16424.0
2022-06-07 12:20:00,266.73,267.34,266.69,267.34,19028.0,253.0347,253.6133,252.9967,253.6133,19028.0
2022-06-07 12:30:00,267.32,267.67,266.7,267.67,11281.0,253.5944,253.9264,253.0062,253.9264,11281.0
2022-06-07 12:40:00,267.75,268.42,267.69,268.25,10614.0,254.0023,254.6379,253.9454,254.4766,10614.0
2022-06-07 12:50:00,268.22,268.72,268.15,268.71,20660.0,254.4482,254.9225,254.3818,254.913,20660.0
2022-06-07 13:00:00,268.83,268.92,268.48,268.82,11617.0,255.0268,255.1122,254.6948,255.0174,11617.0
2022-06-07 13:10:00,268.91,269.57,268.88,269.43,19689.0,255.1027,255.7288,255.0743,255.596,19689.0
2022-06-07 13:20:00,269.3,269.49,269.14,269.35,7259.0,255.4727,255.653,255.3209,255.5201,7259.0
2022-06-07 13:30:00,269.36,269.62,268.89,269.01,17500.0,255.5296,255.7763,255.0838,255.1976,17500.0
2022-06-07 13:40:00,268.99,269.01,268.07,268.33,14605.0,255.1786,255.1976,254.3059,254.5525,14605.0
2022-06-07 13:50:00,268.23,268.69,268.23,268.51,28854.0,254.4577,254.894,254.4577,254.7233,28854.0
2022-06-07 14:00:00,268.51,269.19,268.45,269.19,15911.0,254.7233,255.3684,254.6664,255.3684,15911.0
2022-06-07 14:10:00,269.15,269.44,269.07,269.25,10056.0,255.3304,255.6055,255.2545,255.4253,10056.0
2022-06-07 14:20:00,269.2,269.37,269.0,269.28,16660.0,255.3778,255.5391,255.1881,255.4537,16660.0
2022-06-07 14:30:00,269.28,270.24,269.15,270.07,19600.0,255.4537,256.3644,255.3304,256.2032,19600.0
2022-06-07 14:40:00,270.07,270.18,268.63,269.18,13505.0,256.2032,256.3075,254.8371,255.3589,13505.0
2022-06-07 14:50:00,269.29,269.92,269.19,269.67,19837.0,255.4632,256.0609,255.3684,255.8237,19837.0
2022-06-07 15:00:00,269.6,270.18,269.6,270.04,9221.0,255.7573,256.3075,255.7573,256.1747,9221.0
2022-06-07 15:10:00,270.09,270.45,269.87,270.44,16563.0,256.2221,256.5637,256.0134,256.5542,16563.0
2022-06-07 15:20:00,270.44,270.45,269.41,270.05,22506.0,256.5542,256.5637,255.5771,256.1842,22506.0
2022-06-07 15:30:00,270.0,270.87,269.89,270.63,26385.0,256.1368,256.9621,256.0324,256.7344,26385.0
2022-06-07 15:40:00,270.69,271.25,270.22,271.18,33942.0,256.7913,257.3226,256.3455,257.2562,33942.0
2022-06-07 15:50:00,271.11,271.67,270.94,271.15,176058.0,257.1898,257.721,257.0285,257.2277,176058.0
2022-06-08 09:30:00,267.52,269.47,266.23,269.47,50864.0,253.7841,255.634,252.5603,255.634,50864.0
2022-06-08 09:40:00,269.5,270.94,267.89,270.86,46389.0,255.6624,257.0285,254.1351,256.9526,46389.0
2022-06-08 09:50:00,270.76,271.87,269.76,270.65,43579.0,256.8577,257.9108,255.9091,256.7534,43579.0
2022-06-08 10:00:00,270.99,272.72,270.73,272.35,44415.0,257.0759,258.7171,256.8293,258.3661,44415.0
2022-06-08 10:10:00,272.4,272.49,269.68,270.56,24734.0,258.4135,258.4989,255.8332,256.668,24734.0
2022-06-08 10:20:00,270.83,271.86,270.2,270.24,35401.0,256.9242,257.9013,256.3265,256.3644,35401.0
2022-06-08 10:30:00,269.87,270.4,269.77,270.12,13343.0,256.0134,256.5162,255.9186,256.2506,13343.0
2022-06-08 10:40:00,270.12,270.42,269.26,270.1,14077.0,256.2506,256.5352,255.4348,256.2316,14077.0
2022-06-08 10:50:00,270.0,270.58,269.4,269.63,17470.0,256.1368,256.687,255.5676,255.7858,17470.0
2022-06-08 11:00:00,269.7,270.05,269.4,270.0,13963.0,255.8522,256.1842,255.5676,256.1368,13963.0
2022-06-08 11:10:00,269.93,270.99,269.58,270.73,34616.0,256.0704,257.0759,255.7383,256.8293,34616.0
2022-06-08 11:20:00,270.86,271.24,270.55,270.74,19584.0,256.9526,257.3131,256.6585,256.8388,19584.0
2022-06-08 11:30:00,270.66,270.97,270.05,270.97,14451.0,256.7629,257.057,256.1842,257.057,14451.0
2022-06-08 11:40:00,271.04,271.21,270.1,270.69,11948.0,257.1234,257.2846,256.2316,256.7913,11948.0
2022-06-08 11:50:00,270.56,271.1,270.56,270.87,11063.0,256.668,257.1803,256.668,256.9621,11063.0
2022-06-08 12:00:00,270.79,271.21,270.46,270.63,10570.0,256.8862,257.2846,256.5732,256.7344,10570.0
2022-06-08 12:10:00,270.64,270.78,269.91,270.48,10377.0,256.7439,256.8767,256.0514,256.5921,10377.0
2022-06-08 12:20:00,270.47,270.47,269.26,269.56,9987.0,256.5826,256.5826,255.4348,255.7194,9987.0
2022-06-08 12:30:00,269.54,269.59,268.96,268.97,12591.0,255.7004,255.7478,255.1502,255.1597,12591.0
2022-06-08 12:40:00,269.0,269.0,268.23,268.81,9502.0,255.1881,255.1881,254.4577,255.0079,9502.0
2022-06-08 12:50:00,268.81,269.19,268.71,269.06,8138.0,255.0079,255.3684,254.913,255.245,8138.0
2022-06-08 13:00:00,269.05,269.06,268.61,268.83,10589.0,255.2355,255.245,254.8181,255.0268,10589.0
2022-06-08 13:10:00,268.72,269.26,268.6,269.26,11112.0,254.9225,255.4348,254.8087,255.4348,11112.0
2022-06-08 13:20:00,269.25,269.65,269.05,269.05,8929.0,255.4253,255.8047,255.2355,255.2355,8929.0
2022-06-08 13:30:00,269.18,269.18,268.01,268.01,8453.0,255.3589,255.3589,254.2489,254.2489,8453.0
2022-06-08 13:40:00,268.01,268.89,267.95,268.62,8863.0,254.2489,255.0838,254.192,254.8276,8863.0
2022-06-08 13:50:00,268.69,268.78,268.24,268.32,7657.0,254.894,254.9794,254.4671,254.543,7657.0
2022-06-08 14:00:00,268.32,268.91,268.27,268.91,9087.0,254.543,255.1027,254.4956,255.1027,9087.0
2022-06-08 14:10:00,268.92,269.0,268.14,268.38,10135.0,255.1122,255.1881,254.3723,254.6,10135.0
2022-06-08 14:20:00,268.39,268.93,268.08,268.26,13789.0,254.6094,255.1217,254.3154,254.4861,13789.0
2022-06-08 14:30:00,268.2,268.38,267.96,268.11,9227.0,254.4292,254.6,254.2015,254.3438,9227.0
2022-06-08 14:40:00,268.11,269.08,268.11,268.91,8966.0,254.3438,255.264,254.3438,255.1027,8966.0
2022-06-08 14:50:00,268.83,268.91,268.42,268.64,6876.0,255.0268,255.1027,254.6379,254.8466,6876.0
2022-06-08 15:00:00,268.55,268.63,267.64,268.12,12915.0,254.7612,254.8371,253.8979,254.3533,12915.0
2022-06-08 15:10:00,268.15,268.48,268.09,268.33,43548.0,254.3818,254.6948,254.3248,254.5525,43548.0
2022-06-08 15:20:00,268.38,269.41,268.38,269.2,30845.0,254.6,255.5771,254.6,255.3778,30845.0
2022-06-08 15:30:00,269.33,269.57,268.75,268.75,30549.0,255.5012,255.7288,254.951,254.951,30549.0
2022-06-08 15:40:00,268.77,268.82,267.78,267.87,43558.0,254.9699,255.0174,254.0308,254.1161,43558.0
2022-06-08 15:50:00,267.9,268.28,267.47,267.86,154899.0,254.1446,254.5051,253.7367,254.1066,154899.0
2022-06-09 09:30:00,266.45,266.49,263.26,263.33,43578.0,252.769,252.807,249.7428,249.8092,43578.0
2022-06-09 09:40:00,263.05,263.88,261.51,263.88,22801.0,249.5436,250.331,248.0827,250.331,22801.0
2022-06-09 09:50:00,263.77,265.9,263.77,264.05,7924.0,250.2267,252.2473,250.2267,250.4923,7924.0
2022-06-09 10:00:00,264.25,264.5,262.57,262.57,10811.0,250.682,250.9192,249.0883,249.0883,10811.0
2022-06-09 10:10:00,262.42,262.86,261.88,261.96,24126.0,248.946,249.3634,248.4337,248.5096,24126.0
2022-06-09 10:20:00,261.98,262.9,261.97,262.83,21716.0,248.5286,249.4013,248.5191,249.3349,21716.0
2022-06-09 10:30:00,262.96,264.36,262.88,264.36,11375.0,249.4582,250.7864,249.3823,250.7864,11375.0
2022-06-09 10:40:00,264.25,264.25,262.9,263.33,82432.0,250.682,250.682,249.4013,249.8092,82432.0
2022-06-09 10:50:00,263.18,263.32,262.17,262.98,7743.0,249.6669,249.7998,248.7088,249.4772,7743.0
2022-06-09 11:00:00,262.74,262.91,261.61,261.75,13347.0,249.2495,249.4108,248.1776,248.3104,13347.0
2022-06-09 11:10:00,261.75,262.46,261.49,262.02,20124.0,248.3104,248.9839,248.0637,248.5665,20124.0
2022-06-09 11:20:00,262.01,263.31,261.87,263.31,21737.0,248.557,249.7903,248.4242,249.7903,21737.0
2022-06-09 11:30:00,263.12,263.33,262.4,263.26,15574.0,249.61,249.8092,248.927,249.7428,15574.0
2022-06-09 11:40:00,263.39,264.16,262.51,262.56,11040.0,249.8662,250.5966,249.0313,249.0788,11040.0
2022-06-09 11:50:00,262.44,263.08,261.9,262.98,9522.0,248.9649,249.5721,248.4527,249.4772,9522.0
2022-06-09 12:00:00,262.97,263.41,262.74,262.79,9526.0,249.4677,249.8851,249.2495,249.297,9526.0
2022-06-09 12:10:00,262.77,262.83,261.93,262.4,14588.0,249.278,249.3349,248.4811,248.927,14588.0
2022-06-09 12:20:00,262.5,262.91,262.34,262.73,12477.0,249.0219,249.4108,248.8701,249.2401,12477.0
2022-06-09 12:30:00,262.85,263.56,262.85,263.45,18489.0,249.3539,250.0274,249.3539,249.9231,18489.0
2022-06-09 12:40:00,263.51,264.26,263.31,264.26,21345.0,249.98,250.6915,249.7903,250.6915,21345.0
2022-06-09 12:50:00,264.32,264.71,263.89,264.65,17181.0,250.7484,251.1184,250.3405,251.0615,17181.0
2022-06-09 13:00:00,264.62,265.0,264.42,264.45,13046.0,251.033,251.3935,250.8433,250.8717,13046.0
2022-06-09 13:10:00,264.47,264.97,264.14,264.25,20171.0,250.8907,251.365,250.5777,250.682,20171.0
2022-06-09 13:20:00,264.24,264.34,263.67,263.94,27559.0,250.6725,250.7674,250.1318,250.3879,27559.0
2022-06-09 13:30:00,263.95,263.95,262.73,263.25,25398.0,250.3974,250.3974,249.2401,249.7334,25398.0
2022-06-09 13:40:00,263.17,263.55,262.71,263.43,25094.0,249.6575,250.0179,249.2211,249.9041,25094.0
2022-06-09 13:50:00,263.46,264.23,263.46,264.14,21123.0,249.9326,250.663,249.9326,250.5777,21123.0
2022-06-09 14:00:00,264.15,264.49,263.81,264.28,19539.0,250.5871,250.9097,250.2646,250.7105,19539.0
2022-06-09 14:10:00,264.28,264.77,263.91,264.4,18088.0,250.7105,251.1753,250.3595,250.8243,18088.0
2022-06-09 14:20:00,264.49,264.75,263.62,263.62,11926.0,250.9097,251.1563,250.0844,250.0844,11926.0
2022-06-09 14:30:00,263.62,263.67,262.98,262.99,12610.0,250.0844,250.1318,249.4772,249.4867,12610.0
2022-06-09 14:40:00,263.11,263.3,262.7,262.99,18791.0,249.6005,249.7808,249.2116,249.4867,18791.0
2022-06-09 14:50:00,263.05,263.61,262.93,263.13,24012.0,249.5436,250.0749,249.4298,249.6195,24012.0
2022-06-09 15:00:00,263.06,263.06,261.84,261.91,23285.0,249.5531,249.5531,248.3957,248.4622,23285.0
2022-06-09 15:10:00,261.86,261.88,261.36,261.73,13111.0,248.4147,248.4337,247.9404,248.2914,13111.0
2022-06-09 15:20:00,261.8,261.96,260.69,260.75,13825.0,248.3578,248.5096,247.3048,247.3617,13825.0
2022-06-09 15:30:00,260.67,260.76,260.21,260.51,19658.0,247.2858,247.3712,246.8494,247.134,19658.0
2022-06-09 15:40:00,260.5,260.55,259.4,259.53,30981.0,247.1246,247.172,246.081,246.2044,30981.0
2022-06-09 15:50:00,259.47,259.88,258.7,258.76,112838.0,246.1474,246.5364,245.417,245.4739,112838.0
2022-06-10 09:30:00,253.74,254.32,251.72,253.25,30646.0,240.7116,241.2619,238.7954,240.2468,30646.0
2022-06-10 09:40:00,253.13,254.33,252.55,253.42,33412.0,240.133,241.2714,239.5827,240.4081,33412.0
2022-06-10 09:50:00,253.26,253.74,251.87,252.02,24223.0,240.2563,240.7116,238.9377,239.08,24223.0
2022-06-10 10:00:00,251.87,251.87,248.72,248.92,46404.0,238.9377,238.9377,235.9494,236.1391,46404.0
2022-06-10 10:10:00,249.01,250.67,248.85,249.28,38650.0,236.2245,237.7993,236.0727,236.4806,38650.0
2022-06-10 10:20:00,249.28,250.54,249.08,250.02,10772.0,236.4806,237.676,236.2909,237.1826,10772.0
2022-06-10 10:30:00,249.99,252.52,249.81,252.52,13431.0,237.1542,239.5543,236.9834,239.5543,13431.0
2022-06-10 10:40:00,252.58,252.96,251.48,251.73,18097.0,239.6112,239.9717,238.5677,238.8048,18097.0
2022-06-10 10:50:00,252.01,252.06,250.77,250.82,9701.0,239.0705,239.1179,237.8941,237.9416,9701.0
2022-06-10 11:00:00,250.5,251.21,250.42,250.88,7977.0,237.638,238.3115,237.5621,237.9985,7977.0
2022-06-10 11:10:00,250.71,251.33,250.54,251.16,8913.0,237.8372,238.4254,237.676,238.2641,8913.0
2022-06-10 11:20:00,251.43,251.5,250.37,250.77,7860.0,238.5203,238.5867,237.5147,237.8941,7860.0
2022-06-10 11:30:00,250.79,251.06,250.67,250.93,4037.0,237.9131,238.1693,237.7993,238.0459,4037.0
2022-06-10 11:40:00,250.71,251.34,250.5,250.51,3635.0,237.8372,238.4349,237.638,237.6475,3635.0
2022-06-10 11:50:00,250.03,251.2,250.02,250.95,5487.0,237.1921,238.3021,237.1826,238.0649,5487.0
2022-06-10 12:00:00,251.22,251.66,250.96,251.37,8861.0,238.321,238.7384,238.0744,238.4633,8861.0
2022-06-10 12:10:00,251.27,251.31,250.16,250.35,5290.0,238.3685,238.4064,237.3155,237.4957,5290.0
2022-06-10 12:20:00,250.33,250.66,249.83,250.62,22342.0,237.4767,237.7898,237.0024,237.7518,22342.0
2022-06-10 12:30:00,250.7,250.94,250.39,250.94,5051.0,237.8277,238.0554,237.5337,238.0554,5051.0
2022-06-10 12:40:00,250.97,251.3,250.56,250.78,4249.0,238.0839,238.3969,237.6949,237.9036,4249.0
2022-06-10 12:50:00,250.6,250.63,250.0,250.4,9297.0,237.7329,237.7613,237.1637,237.5431,9297.0
2022-06-10 13:00:00,250.49,250.6,250.0,250.47,8133.0,237.6285,237.7329,237.1637,237.6095,8133.0
2022-06-10 13:10:00,250.43,250.75,250.0,250.75,6706.0,237.5716,237.8752,237.1637,237.8752,6706.0
2022-06-10 13:20:00,250.53,251.25,250.43,251.22,3913.0,237.6665,238.3495,237.5716,238.321,3913.0
2022-06-10 13:30:00,251.22,251.23,250.49,250.87,5027.0,238.321,238.3305,237.6285,237.989,5027.0
2022-06-10 13:40:00,251.03,251.77,250.85,251.76,15079.0,238.1408,238.8428,237.97,238.8333,15079.0
2022-06-10 13:50:00,252.31,252.53,251.1,251.31,6712.0,239.3551,239.5638,238.2072,238.4064,6712.0
2022-06-10 14:00:00,251.3,251.35,250.49,251.29,12082.0,238.3969,238.4444,237.6285,238.3874,12082.0
2022-06-10 14:10:00,251.29,252.0,250.92,252.0,11061.0,238.3874,239.061,238.0364,239.061,11061.0
2022-06-10 14:20:00,252.35,252.51,251.59,251.88,6618.0,239.393,239.5448,238.672,238.9471,6618.0
2022-06-10 14:30:00,252.1,252.35,251.65,251.65,3593.0,239.1559,239.393,238.729,238.729,3593.0
2022-06-10 14:40:00,251.36,251.94,251.12,251.94,4967.0,238.4538,239.0041,238.2262,239.0041,4967.0
2022-06-10 14:50:00,251.74,252.25,251.62,252.0,6374.0,238.8143,239.2981,238.7005,239.061,6374.0
2022-06-10 15:00:00,251.96,252.3,250.84,251.26,8196.0,239.023,239.3456,237.9605,238.359,8196.0
2022-06-10 15:10:00,251.14,251.84,251.14,251.71,8830.0,238.2451,238.9092,238.2451,238.7859,8830.0
2022-06-10 15:20:00,251.67,252.33,251.27,251.89,10152.0,238.7479,239.374,238.3685,238.9566,10152.0
2022-06-10 15:30:00,251.87,251.87,251.11,251.62,10090.0,238.9377,238.9377,238.2167,238.7005,10090.0
2022-06-10 15:40:00,251.56,251.7,249.66,249.67,49299.0,238.6436,238.7764,236.8411,236.8506,49299.0
2022-06-10 15:50:00,249.62,250.32,249.44,249.47,84919.0,236.8032,237.4672,236.6324,236.6609,84919.0
2022-06-13 09:30:00,240.87,243.67,240.0,242.21,70419.0,228.5025,231.1587,227.6771,229.7737,70419.0
2022-06-13 09:40:00,242.25,242.63,240.27,241.0,37156.0,229.8116,230.1721,227.9333,228.6258,37156.0
2022-06-13 09:50:00,241.13,242.03,240.29,240.33,29151.0,228.7491,229.6029,227.9522,227.9902,29151.0
2022-06-13 10:00:00,240.47,241.15,239.39,240.78,30981.0,228.123,228.7681,227.0985,228.4171,30981.0
2022-06-13 10:10:00,240.79,241.15,239.54,239.54,14765.0,228.4266,228.7681,227.2407,227.2407,14765.0
2022-06-13 10:20:00,239.59,240.12,238.42,239.0,19885.0,227.2882,227.791,226.1783,226.7285,19885.0
2022-06-13 10:30:00,239.15,239.65,238.1,239.65,30798.0,226.8708,227.3451,225.8747,227.3451,30798.0
2022-06-13 10:40:00,239.32,239.43,237.64,237.91,17756.0,227.032,227.1364,225.4383,225.6944,17756.0
2022-06-13 10:50:00,237.89,238.27,236.83,236.83,30622.0,225.6755,226.036,224.6699,224.6699,30622.0
2022-06-13 11:00:00,236.68,237.25,236.31,236.46,25627.0,224.5276,225.0683,224.1766,224.3189,25627.0
2022-06-13 11:10:00,236.43,238.2,236.05,238.16,14644.0,224.2904,225.9696,223.9299,225.9316,14644.0
2022-06-13 11:20:00,238.0,238.84,237.67,237.67,14260.0,225.7798,226.5767,225.4668,225.4668,14260.0
2022-06-13 11:30:00,237.56,239.03,237.13,238.93,53548.0,225.3624,226.7569,224.9545,226.6621,53548.0
2022-06-13 11:40:00,239.04,239.7,238.68,239.37,13259.0,226.7664,227.3925,226.4249,227.0795,13259.0
2022-06-13 11:50:00,239.5,240.04,239.07,239.89,26770.0,227.2028,227.7151,226.7949,227.5728,26770.0
2022-06-13 12:00:00,239.99,240.29,239.19,239.78,18222.0,227.6676,227.9522,226.9087,227.4684,18222.0
2022-06-13 12:10:00,239.46,240.19,239.05,239.22,17155.0,227.1649,227.8574,226.7759,226.9372,17155.0
2022-06-13 12:20:00,239.22,239.93,239.01,239.59,11324.0,226.9372,227.6107,226.738,227.2882,11324.0
2022-06-13 12:30:00,239.43,241.2,239.27,241.0,19588.0,227.1364,228.8155,226.9846,228.6258,19588.0
2022-06-13 12:40:00,240.97,240.98,239.91,240.17,17093.0,228.5973,228.6068,227.5918,227.8384,17093.0
2022-06-13 12:50:00,240.0,240.05,238.87,239.08,11514.0,227.6771,227.7246,226.6051,226.8044,11514.0
2022-06-13 13:00:00,239.01,239.01,238.22,238.51,11745.0,226.738,226.738,225.9885,226.2636,11745.0
2022-06-13 13:10:00,238.52,238.87,238.13,238.8,9183.0,226.2731,226.6051,225.9031,226.5387,9183.0
2022-06-13 13:20:00,238.73,239.01,238.42,238.88,26174.0,226.4723,226.738,226.1783,226.6146,26174.0
2022-06-13 13:30:00,238.81,239.5,238.7,239.29,36695.0,226.5482,227.2028,226.4439,227.0036,36695.0
2022-06-13 13:40:00,239.31,240.79,239.24,240.59,7738.0,227.0226,228.4266,226.9562,228.2368,7738.0
2022-06-13 13:50:00,240.48,240.77,239.96,240.77,33029.0,228.1325,228.4076,227.6392,228.4076,33029.0
2022-06-13 14:00:00,240.5,240.5,239.08,239.08,11425.0,228.1515,228.1515,226.8044,226.8044,11425.0
2022-06-13 14:10:00,239.09,239.25,238.51,239.11,11060.0,226.8139,226.9656,226.2636,226.8328,11060.0
2022-06-13 14:20:00,239.12,239.71,239.01,239.51,11742.0,226.8423,227.402,226.738,227.2123,11742.0
2022-06-13 14:30:00,239.42,240.43,238.9,240.18,20383.0,227.1269,228.0851,226.6336,227.8479,20383.0
2022-06-13 14:40:00,240.31,240.57,240.0,240.42,13714.0,227.9712,228.2179,227.6771,228.0756,13714.0
2022-06-13 14:50:00,240.34,240.35,239.05,239.23,13879.0,227.9997,228.0092,226.7759,226.9467,13879.0
2022-06-13 15:00:00,239.18,239.35,238.57,238.95,19660.0,226.8992,227.0605,226.3206,226.681,19660.0
2022-06-13 15:10:00,238.98,239.98,238.15,239.03,26982.0,226.7095,227.6582,225.9221,226.7569,26982.0
2022-06-13 15:20:00,238.84,239.1,238.07,238.09,26675.0,226.5767,226.8233,225.8462,225.8652,26675.0
2022-06-13 15:30:00,238.07,238.82,237.7,237.75,29855.0,225.8462,226.5577,225.4952,225.5427,29855.0
2022-06-13 15:40:00,237.84,238.39,237.53,238.09,41621.0,225.628,226.1498,225.334,225.8652,41621.0
2022-06-13 15:50:00,238.11,238.54,237.22,238.51,140914.0,225.8842,226.2921,225.0399,226.2636,140914.0
2022-06-14 09:30:00,238.02,245.24,238.0,244.59,100854.0,225.7988,232.6481,225.7798,232.0315,100854.0
2022-06-14 09:40:00,244.42,244.54,242.55,243.75,42216.0,231.8702,231.984,230.0962,231.2346,42216.0
2022-06-14 09:50:00,243.47,246.76,242.7,246.76,47164.0,230.969,234.09,230.2385,234.09,47164.0
2022-06-14 10:00:00,246.5,246.55,242.85,243.03,28144.0,233.8434,233.8908,230.3808,230.5516,28144.0
2022-06-14 10:10:00,243.19,243.37,241.69,242.18,16774.0,230.7033,230.8741,229.2804,229.7452,16774.0
2022-06-14 10:20:00,242.02,242.35,240.22,240.39,16681.0,229.5934,229.9065,227.8858,228.0471,16681.0
2022-06-14 10:30:00,240.59,241.12,240.13,240.46,9617.0,228.2368,228.7396,227.8005,228.1135,9617.0
2022-06-14 10:40:00,240.79,242.87,240.59,242.87,20565.0,228.4266,230.3998,228.2368,230.3998,20565.0
2022-06-14 10:50:00,242.71,243.35,242.0,242.06,23292.0,230.248,230.8551,229.5744,229.6314,23292.0
2022-06-14 11:00:00,242.1,242.55,240.47,240.72,14455.0,229.6693,230.0962,228.123,228.3602,14455.0
2022-06-14 11:10:00,240.86,241.34,240.74,241.16,9209.0,228.493,228.9483,228.3791,228.7776,9209.0
2022-06-14 11:20:00,241.0,241.55,240.56,241.09,7060.0,228.6258,229.1475,228.2084,228.7112,7060.0
2022-06-14 11:30:00,240.99,241.87,240.99,241.06,8678.0,228.6163,229.4511,228.6163,228.6827,8678.0
2022-06-14 11:40:00,241.06,241.9,240.9,241.02,13651.0,228.6827,229.4796,228.5309,228.6448,13651.0
2022-06-14 11:50:00,240.96,242.15,240.95,241.88,20624.0,228.5878,229.7167,228.5784,229.4606,20624.0
2022-06-14 12:00:00,241.69,241.69,240.98,240.98,6416.0,229.2804,229.2804,228.6068,228.6068,6416.0
2022-06-14 12:10:00,240.97,241.46,240.68,241.09,5848.0,228.5973,229.0622,228.3222,228.7112,5848.0
2022-06-14 12:20:00,241.43,241.43,239.88,240.33,12416.0,229.0337,229.0337,227.5633,227.9902,12416.0
2022-06-14 12:30:00,240.4,240.91,240.29,240.85,9687.0,228.0566,228.5404,227.9522,228.4835,9687.0
2022-06-14 12:40:00,240.85,241.37,240.85,241.27,5247.0,228.4835,228.9768,228.4835,228.8819,5247.0
2022-06-14 12:50:00,241.12,241.35,240.56,241.25,8161.0,228.7396,228.9578,228.2084,228.8629,8161.0
2022-06-14 13:00:00,241.25,242.0,241.09,242.0,6422.0,228.8629,229.5744,228.7112,229.5744,6422.0
2022-06-14 13:10:00,242.15,242.42,241.35,242.37,9870.0,229.7167,229.9729,228.9578,229.9254,9870.0
2022-06-14 13:20:00,242.56,242.59,241.96,241.96,9006.0,230.1057,230.1341,229.5365,229.5365,9006.0
2022-06-14 13:30:00,241.8,242.03,241.05,241.05,7237.0,229.3847,229.6029,228.6732,228.6732,7237.0
2022-06-14 13:40:00,241.05,241.15,240.69,241.03,8582.0,228.6732,228.7681,228.3317,228.6542,8582.0
2022-06-14 13:50:00,241.15,241.41,240.77,240.92,7962.0,228.7681,229.0147,228.4076,228.5499,7962.0
2022-06-14 14:00:00,240.97,241.62,240.77,241.62,8519.0,228.5973,229.214,228.4076,229.214,8519.0
2022-06-14 14:10:00,241.59,241.59,240.71,241.0,6864.0,229.1855,229.1855,228.3507,228.6258,6864.0
2022-06-14 14:20:00,241.07,241.47,240.78,241.31,9312.0,228.6922,229.0717,228.4171,228.9199,9312.0
2022-06-14 14:30:00,241.24,241.84,240.91,241.81,5429.0,228.8535,229.4227,228.5404,229.3942,5429.0
2022-06-14 14:40:00,241.64,241.67,240.7,240.7,7213.0,229.2329,229.2614,228.3412,228.3412,7213.0
2022-06-14 14:50:00,240.64,241.17,240.31,240.52,5813.0,228.2843,228.7871,227.9712,228.1704,5813.0
2022-06-14 15:00:00,240.53,240.61,239.73,239.76,7751.0,228.1799,228.2558,227.421,227.4495,7751.0
2022-06-14 15:10:00,239.9,240.26,238.95,239.2,15382.0,227.5823,227.9238,226.681,226.9182,15382.0
2022-06-14 15:20:00,239.3,240.12,239.11,240.1,15373.0,227.0131,227.791,226.8328,227.772,15373.0
2022-06-14 15:30:00,240.1,241.2,240.1,240.83,30817.0,227.772,228.8155,227.772,228.4645,30817.0
2022-06-14 15:40:00,240.87,241.49,240.42,241.45,31124.0,228.5025,229.0906,228.0756,229.0527,31124.0
2022-06-14 15:50:00,241.56,241.62,240.34,240.82,78078.0,229.157,229.214,227.9997,228.455,78078.0
2022-06-15 09:30:00,241.54,246.3,241.54,245.7,56868.0,229.1381,233.6537,229.1381,233.0845,56868.0
2022-06-15 09:40:00,245.7,248.0,245.7,247.29,48208.0,233.0845,235.2664,233.0845,234.5928,48208.0
2022-06-15 09:50:00,247.29,248.39,247.03,248.08,34796.0,234.5928,235.6363,234.3462,235.3423,34796.0
2022-06-15 10:00:00,247.98,249.32,247.94,248.21,34367.0,235.2474,236.5186,235.2094,235.4656,34367.0
2022-06-15 10:10:00,248.28,248.97,247.84,248.21,29334.0,235.532,236.1866,235.1146,235.4656,29334.0
2022-06-15 10:20:00,248.21,248.31,246.51,246.52,27276.0,235.4656,235.5605,233.8529,233.8624,27276.0
2022-06-15 10:30:00,246.49,246.49,244.62,245.34,14949.0,233.8339,233.8339,232.0599,232.7429,14949.0
2022-06-15 10:40:00,245.28,245.28,244.06,244.27,18320.0,232.686,232.686,231.5287,231.7279,18320.0
2022-06-15 10:50:00,244.25,244.39,242.95,243.66,22872.0,231.7089,231.8417,230.4757,231.1492,22872.0
2022-06-15 11:00:00,243.66,243.89,243.09,243.1,10084.0,231.1492,231.3674,230.6085,230.618,10084.0
2022-06-15 11:10:00,243.01,243.01,241.71,241.74,21634.0,230.5326,230.5326,229.2993,229.3278,21634.0
2022-06-15 11:20:00,241.79,242.22,241.32,241.73,9906.0,229.3752,229.7831,228.9294,229.3183,9906.0
2022-06-15 11:30:00,241.85,242.15,241.46,242.15,16156.0,229.4321,229.7167,229.0622,229.7167,16156.0
2022-06-15 11:40:00,242.05,242.05,241.15,241.42,19160.0,229.6219,229.6219,228.7681,229.0242,19160.0
2022-06-15 11:50:00,241.34,242.02,241.14,241.65,6213.0,228.9483,229.5934,228.7586,229.2424,6213.0
2022-06-15 12:00:00,241.65,242.5,241.65,242.0,15696.0,229.2424,230.0488,229.2424,229.5744,15696.0
2022-06-15 12:10:00,242.04,242.76,242.04,242.76,8224.0,229.6124,230.2954,229.6124,230.2954,8224.0
2022-06-15 12:20:00,242.82,243.0,242.18,242.36,15343.0,230.3523,230.5231,229.7452,229.916,15343.0
2022-06-15 12:30:00,242.37,242.48,241.55,241.55,9705.0,229.9254,230.0298,229.1475,229.1475,9705.0
2022-06-15 12:40:00,241.49,241.58,241.14,241.39,3978.0,229.0906,229.176,228.7586,228.9958,3978.0
2022-06-15 12:50:00,241.3,241.3,240.25,240.63,8604.0,228.9104,228.9104,227.9143,228.2748,8604.0
2022-06-15 13:00:00,240.73,240.83,240.29,240.29,7242.0,228.3696,228.4645,227.9522,227.9522,7242.0
2022-06-15 13:10:00,240.24,240.84,240.2,240.53,8918.0,227.9048,228.474,227.8669,228.1799,8918.0
2022-06-15 13:20:00,240.47,241.04,240.46,241.02,5563.0,228.123,228.6637,228.1135,228.6448,5563.0
2022-06-15 13:30:00,241.08,241.5,240.92,241.5,6914.0,228.7017,229.1001,228.5499,229.1001,6914.0
2022-06-15 13:40:00,241.52,241.85,241.18,241.18,5222.0,229.1191,229.4321,228.7965,228.7965,5222.0
2022-06-15 13:50:00,240.97,242.03,240.71,242.03,4415.0,228.5973,229.6029,228.3507,229.6029,4415.0
2022-06-15 14:00:00,241.82,242.63,239.01,239.99,17931.0,229.4037,230.1721,226.738,227.6676,17931.0
2022-06-15 14:10:00,239.22,241.33,239.09,240.92,4858.0,226.9372,228.9388,226.8139,228.5499,4858.0
2022-06-15 14:20:00,241.15,241.23,239.62,239.85,9534.0,228.7681,228.844,227.3166,227.5348,9534.0
2022-06-15 14:30:00,240.14,241.7,238.0,241.22,18082.0,227.8099,229.2898,225.7798,228.8345,18082.0
2022-06-15 14:40:00,241.3,245.21,240.91,243.82,31122.0,228.9104,232.6196,228.5404,231.301,31122.0
2022-06-15 14:50:00,244.03,244.68,241.08,242.22,51163.0,231.5002,232.1168,228.7017,229.7831,51163.0
2022-06-15 15:00:00,242.37,243.46,242.12,242.69,20211.0,229.9254,230.9595,229.6883,230.229,20211.0
2022-06-15 15:10:00,242.79,243.24,241.62,242.31,16317.0,230.3239,230.7508,229.214,229.8685,16317.0
2022-06-15 15:20:00,242.62,244.95,242.55,244.93,13437.0,230.1626,232.373,230.0962,232.354,13437.0
2022-06-15 15:30:00,245.03,246.35,244.36,244.36,37048.0,232.4489,233.7011,231.8133,231.8133,37048.0
2022-06-15 15:40:00,244.09,244.21,242.5,243.49,55389.0,231.5571,231.671,230.0488,230.9879,55389.0
2022-06-15 15:50:00,243.3,243.3,242.15,243.12,137390.0,230.8077,230.8077,229.7167,230.6369,137390.0
2022-06-16 09:30:00,236.95,238.78,236.51,238.1,70617.0,224.7837,226.5198,224.3663,225.8747,70617.0
2022-06-16 09:40:00,237.88,239.78,237.72,239.36,66137.0,225.666,227.4684,225.5142,227.07,66137.0
2022-06-16 09:50:00,239.18,239.97,238.41,239.31,58598.0,226.8992,227.6487,226.1688,227.0226,58598.0
2022-06-16 10:00:00,239.27,239.27,236.46,236.93,23145.0,226.9846,226.9846,224.3189,224.7648,23145.0
2022-06-16 10:10:00,236.94,237.15,235.66,236.37,33397.0,224.7742,224.9735,223.56,224.2335,33397.0
2022-06-16 10:20:00,235.93,236.75,235.34,236.58,8992.0,223.8161,224.594,223.2564,224.4327,8992.0
2022-06-16 10:30:00,236.47,236.84,235.42,235.42,18809.0,224.3284,224.6794,223.3323,223.3323,18809.0
2022-06-16 10:40:00,235.29,235.36,233.56,233.61,16494.0,223.209,223.2754,221.5678,221.6152,16494.0
2022-06-16 10:50:00,233.52,234.49,233.37,234.04,21842.0,221.5298,222.45,221.3875,222.0231,21842.0
2022-06-16 11:00:00,233.78,234.91,233.78,234.64,16057.0,221.7765,222.8485,221.7765,222.5923,16057.0
2022-06-16 11:10:00,234.75,235.72,234.74,234.88,7080.0,222.6967,223.6169,222.6872,222.82,7080.0
2022-06-16 11:20:00,235.09,236.42,234.58,235.82,7920.0,223.0192,224.2809,222.5354,223.7118,7920.0
2022-06-16 11:30:00,235.77,235.82,235.12,235.61,5194.0,223.6643,223.7118,223.0477,223.5125,5194.0
2022-06-16 11:40:00,235.63,235.63,234.43,235.02,7893.0,223.5315,223.5315,222.3931,222.9528,7893.0
2022-06-16 11:50:00,235.03,235.56,234.72,235.56,6765.0,222.9623,223.4651,222.6682,223.4651,6765.0
2022-06-16 12:00:00,235.72,236.05,235.14,235.23,7590.0,223.6169,223.9299,223.0667,223.152,7590.0
2022-06-16 12:10:00,235.2,235.48,234.75,235.04,8953.0,223.1236,223.3892,222.6967,222.9718,8953.0
2022-06-16 12:20:00,235.02,236.06,234.96,236.06,8281.0,222.9528,223.9394,222.8959,223.9394,8281.0
2022-06-16 12:30:00,236.07,236.16,234.9,235.3,16604.0,223.9489,224.0343,222.839,223.2185,16604.0
2022-06-16 12:40:00,235.31,236.4,235.31,236.15,6067.0,223.2279,224.262,223.2279,224.0248,6067.0
2022-06-16 12:50:00,235.9,236.16,235.21,235.61,5654.0,223.7876,224.0343,223.1331,223.5125,5654.0
2022-06-16 13:00:00,235.59,236.2,235.29,236.05,5870.0,223.4936,224.0722,223.209,223.9299,5870.0
2022-06-16 13:10:00,235.69,235.69,235.01,235.47,5154.0,223.5884,223.5884,222.9433,223.3797,5154.0
2022-06-16 13:20:00,235.22,236.07,234.59,235.83,6293.0,223.1426,223.9489,222.5449,223.7212,6293.0
2022-06-16 13:30:00,235.5,235.73,234.85,235.12,8009.0,223.4082,223.6264,222.7916,223.0477,8009.0
2022-06-16 13:40:00,235.13,235.15,233.54,233.83,8283.0,223.0572,223.0762,221.5488,221.8239,8283.0
2022-06-16 13:50:00,234.0,234.61,233.68,233.83,25089.0,221.9852,222.5639,221.6816,221.8239,25089.0
2022-06-16 14:00:00,233.75,234.28,232.82,232.88,18476.0,221.748,222.2508,220.8658,220.9227,18476.0
2022-06-16 14:10:00,232.92,233.33,232.69,232.99,10322.0,220.9607,221.3496,220.7425,221.0271,10322.0
2022-06-16 14:20:00,232.98,233.08,231.6,231.6,16961.0,221.0176,221.1124,219.7084,219.7084,16961.0
2022-06-16 14:30:00,231.68,232.03,231.37,231.5,13740.0,219.7843,220.1164,219.4902,219.6136,13740.0
2022-06-16 14:40:00,231.38,231.97,230.39,230.42,16823.0,219.4997,220.0594,218.5606,218.589,16823.0
2022-06-16 14:50:00,230.5,230.8,230.18,230.8,17707.0,218.6649,218.9495,218.3613,218.9495,17707.0
2022-06-16 15:00:00,230.74,232.27,230.74,232.27,17213.0,218.8926,220.344,218.8926,220.344,17213.0
2022-06-16 15:10:00,232.41,232.78,231.42,232.53,14568.0,220.4768,220.8278,219.5377,220.5907,14568.0
2022-06-16 15:20:00,232.64,233.32,232.5,232.98,25139.0,220.695,221.3401,220.5622,221.0176,25139.0
2022-06-16 15:30:00,232.92,233.05,232.12,232.52,36698.0,220.9607,221.084,220.2017,220.5812,36698.0
2022-06-16 15:40:00,232.66,233.26,231.37,231.81,81875.0,220.714,221.2832,219.4902,219.9076,81875.0
2022-06-16 15:50:00,231.81,233.48,231.65,233.41,136268.0,219.9076,221.4919,219.7559,221.4255,136268.0
2022-06-17 09:30:00,233.0,236.91,232.9,236.44,214227.0,221.0365,224.7458,220.9417,224.2999,214227.0
2022-06-17 09:40:00,236.55,237.87,236.31,237.33,14406.0,224.4043,225.6565,224.1766,225.1442,14406.0
2022-06-17 09:50:00,237.79,239.39,237.79,238.78,22325.0,225.5806,227.0985,225.5806,226.5198,22325.0
2022-06-17 10:00:00,238.76,239.58,237.24,237.35,45363.0,226.5008,227.2787,225.0588,225.1632,45363.0
2022-06-17 10:10:00,237.47,238.95,237.4,237.98,20412.0,225.277,226.681,225.2106,225.7608,20412.0
2022-06-17 10:20:00,238.1,238.14,236.18,236.26,22658.0,225.8747,225.9126,224.0533,224.1292,22658.0
2022-06-17 10:30:00,236.34,236.7,234.56,236.06,18492.0,224.2051,224.5466,222.5164,223.9394,18492.0
2022-06-17 10:40:00,235.94,236.61,235.05,235.31,11218.0,223.8256,224.4612,222.9813,223.2279,11218.0
2022-06-17 10:50:00,235.16,236.85,235.04,236.73,13204.0,223.0856,224.6889,222.9718,224.575,13204.0
2022-06-17 11:00:00,236.83,238.63,236.33,238.5,11446.0,224.6699,226.3775,224.1956,226.2541,11446.0
2022-06-17 11:10:00,238.36,240.0,238.18,240.0,25279.0,226.1213,227.6771,225.9506,227.6771,25279.0
2022-06-17 11:20:00,240.09,240.17,238.3,239.67,20288.0,227.7625,227.8384,226.0644,227.3641,20288.0
2022-06-17 11:30:00,240.06,240.65,239.08,239.32,12367.0,227.734,228.2938,226.8044,227.032,12367.0
2022-06-17 11:40:00,239.44,239.8,238.48,239.03,6623.0,227.1459,227.4874,226.2352,226.7569,6623.0
2022-06-17 11:50:00,239.14,239.3,238.28,239.0,27135.0,226.8613,227.0131,226.0454,226.7285,27135.0
2022-06-17 12:00:00,238.89,238.89,238.21,238.52,8215.0,226.6241,226.6241,225.979,226.2731,8215.0
2022-06-17 12:10:00,238.67,239.15,238.41,238.63,6341.0,226.4154,226.8708,226.1688,226.3775,6341.0
2022-06-17 12:20:00,238.7,239.23,238.68,239.23,9711.0,226.4439,226.9467,226.4249,226.9467,9711.0
2022-06-17 12:30:00,239.25,239.6,238.88,239.56,6866.0,226.9656,227.2977,226.6146,227.2597,6866.0
2022-06-17 12:40:00,239.41,239.79,239.0,239.41,9039.0,227.1174,227.4779,226.7285,227.1174,9039.0
2022-06-17 12:50:00,239.34,239.36,238.17,238.73,6848.0,227.051,227.07,225.9411,226.4723,6848.0
2022-06-17 13:00:00,238.57,240.11,238.35,240.1,11779.0,226.3206,227.7815,226.1118,227.772,11779.0
2022-06-17 13:10:00,239.88,240.75,239.58,239.62,9299.0,227.5633,228.3886,227.2787,227.3166,9299.0
2022-06-17 13:20:00,239.53,240.11,239.17,239.33,9626.0,227.2313,227.7815,226.8897,227.0415,9626.0
2022-06-17 13:30:00,239.44,239.56,238.93,238.93,5799.0,227.1459,227.2597,226.6621,226.6621,5799.0
2022-06-17 13:40:00,239.08,239.56,238.13,238.61,9020.0,226.8044,227.2597,225.9031,226.3585,9020.0
2022-06-17 13:50:00,238.74,239.05,238.33,238.85,8527.0,226.4818,226.7759,226.0929,226.5862,8527.0
2022-06-17 14:00:00,239.12,239.35,238.93,239.11,6766.0,226.8423,227.0605,226.6621,226.8328,6766.0
2022-06-17 14:10:00,239.17,239.27,238.6,238.96,13767.0,226.8897,226.9846,226.349,226.6905,13767.0
2022-06-17 14:20:00,239.1,239.21,238.56,238.56,10070.0,226.8233,226.9277,226.3111,226.3111,10070.0
2022-06-17 14:30:00,238.46,239.04,238.05,239.04,8138.0,226.2162,226.7664,225.8273,226.7664,8138.0
2022-06-17 14:40:00,238.98,239.37,238.59,238.62,11849.0,226.7095,227.0795,226.3395,226.368,11849.0
2022-06-17 14:50:00,238.61,238.65,238.14,238.14,13921.0,226.3585,226.3964,225.9126,225.9126,13921.0
2022-06-17 15:00:00,238.49,238.9,238.03,238.12,10069.0,226.2447,226.6336,225.8083,225.8937,10069.0
2022-06-17 15:10:00,238.0,238.13,236.83,237.95,31952.0,225.7798,225.9031,224.6699,225.7324,31952.0
2022-06-17 15:20:00,238.04,239.42,237.97,239.33,16297.0,225.8178,227.1269,225.7514,227.0415,16297.0
2022-06-17 15:30:00,239.27,239.41,238.62,239.32,18806.0,226.9846,227.1174,226.368,227.032,18806.0
2022-06-17 15:40:00,239.31,239.31,238.15,238.37,29110.0,227.0226,227.0226,225.9221,226.1308,29110.0
2022-06-17 15:50:00,238.3,238.46,237.31,237.77,98858.0,226.0644,226.2162,225.1252,225.5616,98858.0
2022-06-21 09:30:00,241.92,242.68,237.6,240.57,83220.0,229.4985,230.2195,225.4004,228.2179,83220.0
2022-06-21 09:40:00,240.84,242.38,239.98,240.43,24673.0,228.474,229.9349,227.6582,228.0851,24673.0
2022-06-21 09:50:00,240.23,243.28,239.97,242.94,51596.0,227.8953,230.7887,227.6487,230.4662,51596.0
2022-06-21 10:00:00,242.96,244.33,242.49,243.52,40318.0,230.4851,231.7848,230.0393,231.0164,40318.0
2022-06-21 10:10:00,243.34,244.25,243.32,243.62,15438.0,230.8456,231.7089,230.8267,231.1113,15438.0
2022-06-21 10:20:00,243.53,244.57,243.18,244.48,25067.0,231.0259,232.0125,230.6939,231.9271,25067.0
2022-06-21 10:30:00,244.6,245.55,244.51,244.77,27224.0,232.0409,232.9422,231.9556,232.2022,27224.0
2022-06-21 10:40:00,244.85,245.45,244.83,245.34,19451.0,232.2781,232.8473,232.2591,232.7429,19451.0
2022-06-21 10:50:00,245.34,245.34,244.35,244.67,13955.0,232.7429,232.7429,231.8038,232.1073,13955.0
2022-06-21 11:00:00,244.87,245.28,244.39,245.21,18446.0,232.2971,232.686,231.8417,232.6196,18446.0
2022-06-21 11:10:00,245.39,245.39,244.54,245.02,21122.0,232.7904,232.7904,231.984,232.4394,21122.0
2022-06-21 11:20:00,245.0,245.4,244.33,244.71,16348.0,232.4204,232.7999,231.7848,232.1453,16348.0
2022-06-21 11:30:00,244.56,245.22,244.04,245.03,31897.0,232.003,232.6291,231.5097,232.4489,31897.0
2022-06-21 11:40:00,244.98,245.33,244.72,245.33,16940.0,232.4014,232.7335,232.1548,232.7335,16940.0
2022-06-21 11:50:00,245.32,245.41,244.8,244.8,15067.0,232.724,232.8094,232.2307,232.2307,15067.0
2022-06-21 12:00:00,244.83,245.24,244.76,245.09,8458.0,232.2591,232.6481,232.1927,232.5058,8458.0
2022-06-21 12:10:00,245.14,245.59,245.14,245.3,15004.0,232.5532,232.9801,232.5532,232.705,15004.0
2022-06-21 12:20:00,245.39,245.86,245.14,245.51,13066.0,232.7904,233.2362,232.5532,232.9042,13066.0
2022-06-21 12:30:00,245.53,245.79,245.45,245.58,11770.0,232.9232,233.1698,232.8473,232.9706,11770.0
2022-06-21 12:40:00,245.57,245.76,245.14,245.55,14711.0,232.9611,233.1414,232.5532,232.9422,14711.0
2022-06-21 12:50:00,245.62,245.77,245.29,245.65,19348.0,233.0086,233.1509,232.6955,233.037,19348.0
2022-06-21 13:00:00,245.64,246.35,245.49,246.18,12546.0,233.0275,233.7011,232.8852,233.5398,12546.0
2022-06-21 13:10:00,246.26,246.9,246.21,246.52,17564.0,233.6157,234.2228,233.5683,233.8624,17564.0
2022-06-21 13:20:00,246.41,246.46,245.91,246.03,17807.0,233.758,233.8054,233.2837,233.3975,17807.0
2022-06-21 13:30:00,246.0,246.41,245.99,246.14,12207.0,233.3691,233.758,233.3596,233.5019,12207.0
2022-06-21 13:40:00,246.18,246.56,246.05,246.38,25000.0,233.5398,233.9003,233.4165,233.7295,25000.0
2022-06-21 13:50:00,246.33,246.46,246.14,246.23,23350.0,233.6821,233.8054,233.5019,233.5872,23350.0
2022-06-21 14:00:00,246.28,246.57,246.14,246.35,15551.0,233.6347,233.9098,233.5019,233.7011,15551.0
2022-06-21 14:10:00,246.53,247.67,246.53,247.6,16038.0,233.8718,234.9533,233.8718,234.8869,16038.0
2022-06-21 14:20:00,247.53,247.62,247.18,247.52,23731.0,234.8205,234.9059,234.4885,234.811,23731.0
2022-06-21 14:30:00,247.53,247.8,247.07,247.12,18238.0,234.8205,235.0766,234.3841,234.4316,18238.0
2022-06-21 14:40:00,247.01,247.4,246.96,247.25,30554.0,234.3272,234.6972,234.2798,234.5549,30554.0
2022-06-21 14:50:00,247.2,247.74,247.09,247.4,10907.0,234.5074,235.0197,234.4031,234.6972,10907.0
2022-06-21 15:00:00,247.41,247.87,247.3,247.86,10754.0,234.7067,235.143,234.6023,235.1336,10754.0
2022-06-21 15:10:00,247.79,247.95,247.41,247.42,14174.0,235.0671,235.2189,234.7067,234.7161,14174.0
2022-06-21 15:20:00,247.4,247.44,246.47,246.73,26928.0,234.6972,234.7351,233.8149,234.0616,26928.0
2022-06-21 15:30:00,246.81,247.02,246.53,246.69,25151.0,234.1375,234.3367,233.8718,234.0236,25151.0
2022-06-21 15:40:00,246.64,247.14,246.55,247.05,31236.0,233.9762,234.4505,233.8908,234.3651,31236.0
2022-06-21 15:50:00,247.16,247.51,246.4,246.62,100277.0,234.4695,234.8015,233.7485,233.9572,100277.0
2022-06-22 09:30:00,244.75,246.98,243.55,245.77,33651.0,232.1832,234.2987,231.0449,233.1509,33651.0
2022-06-22 09:40:00,245.85,246.35,244.2,244.91,14879.0,233.2268,233.7011,231.6615,232.335,14879.0
2022-06-22 09:50:00,244.83,247.82,244.34,247.42,21891.0,232.2591,235.0956,231.7943,234.7161,21891.0
2022-06-22 10:00:00,247.07,247.35,245.0,245.44,20915.0,234.3841,234.6497,232.4204,232.8378,20915.0
2022-06-22 10:10:00,245.59,246.2,245.12,246.04,14599.0,232.9801,233.5588,232.5342,233.407,14599.0
2022-06-22 10:20:00,246.44,246.91,245.95,246.33,17006.0,233.7865,234.2323,233.3216,233.6821,17006.0
2022-06-22 10:30:00,246.3,247.36,246.3,247.07,13256.0,233.6537,234.6592,233.6537,234.3841,13256.0
2022-06-22 10:40:00,247.23,247.71,246.71,247.22,18876.0,234.5359,234.9913,234.0426,234.5264,18876.0
2022-06-22 10:50:00,247.02,247.11,246.34,246.6,12120.0,234.3367,234.4221,233.6916,233.9383,12120.0
2022-06-22 11:00:00,246.56,246.93,245.88,246.92,7118.0,233.9003,234.2513,233.2552,234.2418,7118.0
2022-06-22 11:10:00,246.89,247.87,246.81,247.87,10971.0,234.2134,235.143,234.1375,235.143,10971.0
2022-06-22 11:20:00,247.61,247.61,246.84,247.24,10136.0,234.8964,234.8964,234.1659,234.5454,10136.0
2022-06-22 11:30:00,247.18,247.65,247.11,247.65,13694.0,234.4885,234.9343,234.4221,234.9343,13694.0
2022-06-22 11:40:00,247.55,247.68,246.86,247.05,25265.0,234.8395,234.9628,234.1849,234.3651,25265.0
2022-06-22 11:50:00,247.05,247.05,246.03,246.04,20834.0,234.3651,234.3651,233.3975,233.407,20834.0
2022-06-22 12:00:00,246.13,246.63,245.13,245.31,8076.0,233.4924,233.9667,232.5437,232.7145,8076.0
2022-06-22 12:10:00,245.42,246.56,245.42,246.55,8931.0,232.8188,233.9003,232.8188,233.8908,8931.0
2022-06-22 12:20:00,246.38,246.62,246.06,246.49,10403.0,233.7295,233.9572,233.426,233.8339,10403.0
2022-06-22 12:30:00,246.43,247.1,246.25,246.68,21712.0,233.777,234.4126,233.6062,234.0141,21712.0
2022-06-22 12:40:00,246.57,247.06,246.57,246.61,7371.0,233.9098,234.3746,233.9098,233.9477,7371.0
2022-06-22 12:50:00,246.51,247.39,246.51,247.39,4962.0,233.8529,234.6877,233.8529,234.6877,4962.0
2022-06-22 13:00:00,247.39,247.42,246.79,247.24,7482.0,234.6877,234.7161,234.1185,234.5454,7482.0
2022-06-22 13:10:00,247.24,248.07,247.18,248.06,9168.0,234.5454,235.3328,234.4885,235.3233,9168.0
2022-06-22 13:20:00,247.87,248.51,247.87,248.51,11794.0,235.143,235.7502,235.143,235.7502,11794.0
2022-06-22 13:30:00,248.5,248.54,247.86,248.39,8906.0,235.7407,235.7786,235.1336,235.6363,8906.0
2022-06-22 13:40:00,248.45,248.53,248.14,248.43,4840.0,235.6933,235.7692,235.3992,235.6743,4840.0
2022-06-22 13:50:00,248.43,248.43,247.82,248.18,5421.0,235.6743,235.6743,235.0956,235.4371,5421.0
2022-06-22 14:00:00,248.23,249.33,248.16,249.33,6293.0,235.4846,236.5281,235.4182,236.5281,6293.0
2022-06-22 14:10:00,249.2,249.96,249.03,249.52,9886.0,236.4048,237.1257,236.2435,236.7083,9886.0
2022-06-22 14:20:00,249.56,249.56,248.92,248.99,20858.0,236.7463,236.7463,236.1391,236.2055,20858.0
2022-06-22 14:30:00,249.05,249.55,248.96,249.35,13950.0,236.2625,236.7368,236.1771,236.5471,13950.0
2022-06-22 14:40:00,249.45,249.45,248.79,248.79,4761.0,236.6419,236.6419,236.0158,236.0158,4761.0
2022-06-22 14:50:00,248.72,249.36,248.64,249.36,4684.0,235.9494,236.5565,235.8735,236.5565,4684.0
2022-06-22 15:00:00,249.22,249.65,248.93,249.36,12556.0,236.4237,236.8316,236.1486,236.5565,12556.0
2022-06-22 15:10:00,249.32,249.42,248.9,248.91,7554.0,236.5186,236.6135,236.1202,236.1296,7554.0
2022-06-22 15:20:00,248.95,249.19,247.99,248.28,11519.0,236.1676,236.3953,235.2569,235.532,11519.0
2022-06-22 15:30:00,248.14,248.41,247.42,247.81,14417.0,235.3992,235.6553,234.7161,235.0861,14417.0
2022-06-22 15:40:00,247.63,247.95,247.16,247.55,19051.0,234.9154,235.2189,234.4695,234.8395,19051.0
2022-06-22 15:50:00,247.53,248.86,247.39,247.81,74138.0,234.8205,236.0822,234.6877,235.0861,74138.0
2022-06-23 09:30:00,250.17,253.96,250.17,251.66,52979.0,237.3249,240.9203,237.3249,238.7384,52979.0
2022-06-23 09:40:00,251.39,255.35,251.38,253.73,64231.0,238.4823,242.239,238.4728,240.7022,64231.0
2022-06-23 09:50:00,253.7,253.7,250.52,251.81,23292.0,240.6737,240.6737,237.657,238.8807,23292.0
2022-06-23 10:00:00,251.81,253.13,251.51,251.52,15361.0,238.8807,240.133,238.5961,238.6056,15361.0
2022-06-23 10:10:00,251.5,252.5,251.49,252.32,10380.0,238.5867,239.5353,238.5772,239.3646,10380.0
2022-06-23 10:20:00,252.41,253.35,252.12,252.57,14058.0,239.4499,240.3417,239.1748,239.6017,14058.0
2022-06-23 10:30:00,253.19,254.76,253.12,254.71,12563.0,240.1899,241.6793,240.1235,241.6318,12563.0
2022-06-23 10:40:00,254.86,256.6,254.83,256.18,34011.0,241.7741,243.4248,241.7457,243.0264,34011.0
2022-06-23 10:50:00,256.18,256.47,255.49,255.8,13411.0,243.0264,243.3015,242.3718,242.6659,13411.0
2022-06-23 11:00:00,255.93,255.95,254.73,255.04,16575.0,242.7892,242.8082,241.6508,241.9449,16575.0
2022-06-23 11:10:00,255.0,255.91,254.63,255.76,20775.0,241.907,242.7702,241.5559,242.6279,20775.0
2022-06-23 11:20:00,255.82,256.05,255.34,255.73,11437.0,242.6848,242.903,242.2295,242.5995,11437.0
2022-06-23 11:30:00,255.91,256.09,254.93,255.62,27951.0,242.7702,242.941,241.8405,242.4951,27951.0
2022-06-23 11:40:00,255.63,256.25,255.42,256.23,19089.0,242.5046,243.0928,242.3054,243.0738,19089.0
2022-06-23 11:50:00,256.22,256.51,255.23,255.42,18666.0,243.0643,243.3394,242.1251,242.3054,18666.0
2022-06-23 12:00:00,255.41,255.46,254.51,255.0,8753.0,242.2959,242.3433,241.4421,241.907,8753.0
2022-06-23 12:10:00,255.16,256.12,254.88,255.92,21721.0,242.0587,242.9694,241.7931,242.7797,21721.0
2022-06-23 12:20:00,256.09,256.44,255.76,255.97,16900.0,242.941,243.273,242.6279,242.8271,16900.0
2022-06-23 12:30:00,255.98,256.22,255.04,255.05,7721.0,242.8366,243.0643,241.9449,241.9544,7721.0
2022-06-23 12:40:00,254.95,255.18,254.22,254.23,12176.0,241.8595,242.0777,241.167,241.1765,12176.0
2022-06-23 12:50:00,254.26,254.26,253.65,253.85,15798.0,241.2049,241.2049,240.6263,240.816,15798.0
2022-06-23 13:00:00,253.71,254.0,253.02,253.66,14170.0,240.6832,240.9583,240.0286,240.6358,14170.0
2022-06-23 13:10:00,253.78,254.0,253.48,253.8,18091.0,240.7496,240.9583,240.465,240.7686,18091.0
2022-06-23 13:20:00,253.64,253.99,253.32,253.84,26836.0,240.6168,240.9488,240.3132,240.8065,26836.0
2022-06-23 13:30:00,253.85,254.72,253.59,253.69,61763.0,240.816,241.6413,240.5693,240.6642,61763.0
2022-06-23 13:40:00,253.77,253.77,252.21,252.91,17148.0,240.7401,240.7401,239.2602,239.9243,17148.0
2022-06-23 13:50:00,252.99,254.18,252.99,254.18,8773.0,240.0002,241.1291,240.0002,241.1291,8773.0
2022-06-23 14:00:00,254.1,254.6,253.93,254.2,6950.0,241.0532,241.5275,240.8919,241.148,6950.0
2022-06-23 14:10:00,254.16,254.5,253.83,254.41,10802.0,241.1101,241.4326,240.797,241.3472,10802.0
2022-06-23 14:20:00,254.4,254.88,254.16,254.88,11197.0,241.3378,241.7931,241.1101,241.7931,11197.0
2022-06-23 14:30:00,254.91,255.79,254.9,255.52,9620.0,241.8216,242.6564,241.8121,242.4003,9620.0
2022-06-23 14:40:00,255.56,255.58,255.18,255.46,13728.0,242.4382,242.4572,242.0777,242.3433,13728.0
2022-06-23 14:50:00,255.57,256.21,255.39,256.21,27026.0,242.4477,243.0548,242.2769,243.0548,27026.0
2022-06-23 15:00:00,256.1,256.19,255.79,256.12,16262.0,242.9505,243.0358,242.6564,242.9694,16262.0
2022-06-23 15:10:00,256.04,256.34,255.87,256.21,18831.0,242.8936,243.1781,242.7323,243.0548,18831.0
2022-06-23 15:20:00,256.22,256.5,255.92,256.25,14121.0,243.0643,243.3299,242.7797,243.0928,14121.0
2022-06-23 15:30:00,256.22,257.53,256.22,256.42,41291.0,243.0643,244.307,243.0643,243.254,41291.0
2022-06-23 15:40:00,256.49,258.02,256.35,258.02,35795.0,243.3204,244.7719,243.1876,244.7719,35795.0
2022-06-23 15:50:00,258.01,258.82,257.84,258.5,180991.0,244.7624,245.5308,244.6011,245.2272,180991.0
2022-06-24 09:30:00,261.94,262.97,260.67,261.65,62225.0,248.4906,249.4677,247.2858,248.2155,62225.0
2022-06-24 09:40:00,261.56,263.76,261.38,263.53,23657.0,248.1301,250.2172,247.9594,249.999,23657.0
2022-06-24 09:50:00,263.39,263.39,262.49,263.21,14610.0,249.8662,249.8662,249.0124,249.6954,14610.0
2022-06-24 10:00:00,263.22,266.18,262.97,265.81,36291.0,249.7049,252.5129,249.4677,252.1619,36291.0
2022-06-24 10:10:00,265.85,266.54,265.01,265.84,32913.0,252.1999,252.8544,251.403,252.1904,32913.0
2022-06-24 10:20:00,265.8,266.44,265.55,265.9,16103.0,252.1524,252.7596,251.9153,252.2473,16103.0
2022-06-24 10:30:00,266.11,266.3,265.8,266.17,15401.0,252.4465,252.6267,252.1524,252.5034,15401.0
2022-06-24 10:40:00,266.09,266.09,264.87,265.15,21532.0,252.4275,252.4275,251.2702,251.5358,21532.0
2022-06-24 10:50:00,265.24,265.8,264.76,265.29,20504.0,251.6212,252.1524,251.1658,251.6686,20504.0
2022-06-24 11:00:00,265.25,266.34,265.23,265.9,17064.0,251.6307,252.6647,251.6117,252.2473,17064.0
2022-06-24 11:10:00,265.91,265.91,264.55,264.61,15959.0,252.2568,252.2568,250.9666,251.0235,15959.0
2022-06-24 11:20:00,264.53,266.23,264.47,266.23,30906.0,250.9476,252.5603,250.8907,252.5603,30906.0
2022-06-24 11:30:00,266.23,266.23,265.02,265.39,20877.0,252.5603,252.5603,251.4125,251.7635,20877.0
2022-06-24 11:40:00,265.33,266.06,265.33,265.78,15200.0,251.7066,252.3991,251.7066,252.1334,15200.0
2022-06-24 11:50:00,265.79,266.06,265.15,266.03,14585.0,252.1429,252.3991,251.5358,252.3706,14585.0
2022-06-24 12:00:00,266.0,266.64,265.73,266.52,30910.0,252.3422,252.9493,252.086,252.8355,30910.0
2022-06-24 12:10:00,266.51,266.73,265.99,266.56,26557.0,252.826,253.0347,252.3327,252.8734,26557.0
2022-06-24 12:20:00,266.53,267.03,266.19,267.03,14018.0,252.8449,253.3193,252.5224,253.3193,14018.0
2022-06-24 12:30:00,267.09,267.16,266.55,266.88,12460.0,253.3762,253.4426,252.8639,253.177,12460.0
2022-06-24 12:40:00,266.88,267.21,266.79,266.97,21495.0,253.177,253.49,253.0916,253.2623,21495.0
2022-06-24 12:50:00,266.97,267.41,266.84,267.17,14508.0,253.2623,253.6798,253.139,253.4521,14508.0
2022-06-24 13:00:00,267.23,268.04,267.17,268.01,10525.0,253.509,254.2774,253.4521,254.2489,10525.0
2022-06-24 13:10:00,267.98,268.24,267.77,267.98,18988.0,254.2205,254.4671,254.0213,254.2205,18988.0
2022-06-24 13:20:00,267.9,267.97,267.39,267.62,15840.0,254.1446,254.211,253.6608,253.879,15840.0
2022-06-24 13:30:00,267.47,267.72,266.27,266.64,22253.0,253.7367,253.9738,252.5983,252.9493,22253.0
2022-06-24 13:40:00,266.69,267.02,266.4,266.68,14927.0,252.9967,253.3098,252.7216,252.9872,14927.0
2022-06-24 13:50:00,266.54,267.08,266.49,266.97,9744.0,252.8544,253.3667,252.807,253.2623,9744.0
2022-06-24 14:00:00,266.99,267.05,266.64,266.69,10652.0,253.2813,253.3382,252.9493,252.9967,10652.0
2022-06-24 14:10:00,266.73,267.06,266.69,266.84,8321.0,253.0347,253.3477,252.9967,253.139,8321.0
2022-06-24 14:20:00,266.83,266.92,266.41,266.64,8577.0,253.1295,253.2149,252.7311,252.9493,8577.0
2022-06-24 14:30:00,266.63,267.04,266.63,266.88,8008.0,252.9398,253.3288,252.9398,253.177,8008.0
2022-06-24 14:40:00,266.85,267.76,266.8,267.76,9836.0,253.1485,254.0118,253.1011,254.0118,9836.0
2022-06-24 14:50:00,267.66,267.81,267.44,267.81,7230.0,253.9169,254.0592,253.7082,254.0592,7230.0
2022-06-24 15:00:00,267.76,268.05,267.66,268.03,7634.0,254.0118,254.2869,253.9169,254.2679,7634.0
2022-06-24 15:10:00,267.94,267.94,267.62,267.9,30504.0,254.1825,254.1825,253.879,254.1446,30504.0
2022-06-24 15:20:00,267.9,268.43,267.86,268.13,33288.0,254.1446,254.6474,254.1066,254.3628,33288.0
2022-06-24 15:30:00,268.13,268.54,267.98,268.53,38129.0,254.3628,254.7517,254.2205,254.7422,38129.0
2022-06-24 15:40:00,268.55,269.23,268.48,268.97,49298.0,254.7612,255.4063,254.6948,255.1597,49298.0
2022-06-24 15:50:00,269.0,270.3,269.0,270.2,187651.0,255.1881,256.4214,255.1881,256.3265,187651.0
2022-06-27 09:30:00,268.64,269.88,264.73,267.24,48174.0,254.8466,256.0229,251.1374,253.5185,48174.0
2022-06-27 09:40:00,266.48,266.81,264.04,264.52,26406.0,252.7975,253.1106,250.4828,250.9381,26406.0
2022-06-27 09:50:00,264.85,266.15,264.32,264.52,16268.0,251.2512,252.4845,250.7484,250.9381,16268.0
2022-06-27 10:00:00,264.5,265.76,263.8,264.26,24230.0,250.9192,252.1145,250.2551,250.6915,24230.0
2022-06-27 10:10:00,264.19,264.2,263.03,263.84,9893.0,250.6251,250.6346,249.5246,250.2931,9893.0
2022-06-27 10:20:00,263.93,264.18,262.49,262.68,15755.0,250.3784,250.6156,249.0124,249.1926,15755.0
2022-06-27 10:30:00,262.48,264.36,262.48,264.36,35241.0,249.0029,250.7864,249.0029,250.7864,35241.0
2022-06-27 10:40:00,264.46,265.27,263.77,265.27,7543.0,250.8812,251.6496,250.2267,251.6496,7543.0
2022-06-27 10:50:00,265.33,265.96,264.7,264.7,19138.0,251.7066,252.3042,251.1089,251.1089,19138.0
2022-06-27 11:00:00,264.79,265.08,264.26,264.26,14397.0,251.1943,251.4694,250.6915,250.6915,14397.0
2022-06-27 11:10:00,264.36,264.98,264.06,264.4,21694.0,250.7864,251.3745,250.5018,250.8243,21694.0
2022-06-27 11:20:00,264.4,264.89,263.85,264.51,14393.0,250.8243,251.2891,250.3025,250.9287,14393.0
2022-06-27 11:30:00,264.3,264.3,263.4,263.79,13417.0,250.7294,250.7294,249.8756,250.2456,13417.0
2022-06-27 11:40:00,263.82,265.08,263.67,264.83,25898.0,250.2741,251.4694,250.1318,251.2322,25898.0
2022-06-27 11:50:00,264.85,265.06,264.19,264.53,15049.0,251.2512,251.4504,250.6251,250.9476,15049.0
2022-06-27 12:00:00,264.53,264.59,263.48,263.48,3276.0,250.9476,251.0045,249.9515,249.9515,3276.0
2022-06-27 12:10:00,263.48,263.62,263.05,263.59,5420.0,249.9515,250.0844,249.5436,250.0559,5420.0
2022-06-27 12:20:00,263.72,264.01,262.85,263.05,11403.0,250.1792,250.4543,249.3539,249.5436,11403.0
2022-06-27 12:30:00,263.03,263.47,262.75,263.19,11569.0,249.5246,249.9421,249.259,249.6764,11569.0
2022-06-27 12:40:00,263.31,264.08,263.11,264.03,5866.0,249.7903,250.5207,249.6005,250.4733,5866.0
2022-06-27 12:50:00,264.0,264.65,263.81,264.46,8853.0,250.4448,251.0615,250.2646,250.8812,8853.0
2022-06-27 13:00:00,264.52,264.6,263.6,264.0,14875.0,250.9381,251.014,250.0654,250.4448,14875.0
2022-06-27 13:10:00,263.94,264.85,263.94,264.67,14398.0,250.3879,251.2512,250.3879,251.0804,14398.0
2022-06-27 13:20:00,264.65,264.67,264.17,264.2,5488.0,251.0615,251.0804,250.6061,250.6346,5488.0
2022-06-27 13:30:00,264.19,264.27,263.77,263.91,11573.0,250.6251,250.701,250.2267,250.3595,11573.0
2022-06-27 13:40:00,263.94,263.94,262.92,263.04,8746.0,250.3879,250.3879,249.4203,249.5341,8746.0
2022-06-27 13:50:00,263.13,263.34,262.98,263.26,5801.0,249.6195,249.8187,249.4772,249.7428,5801.0
2022-06-27 14:00:00,263.15,263.35,262.82,263.22,5900.0,249.6385,249.8282,249.3254,249.7049,5900.0
2022-06-27 14:10:00,263.16,263.73,262.99,263.7,7788.0,249.648,250.1887,249.4867,250.1602,7788.0
2022-06-27 14:20:00,263.76,263.85,263.4,263.64,9227.0,250.2172,250.3025,249.8756,250.1033,9227.0
2022-06-27 14:30:00,263.63,264.22,263.53,264.03,12207.0,250.0938,250.6535,249.999,250.4733,12207.0
2022-06-27 14:40:00,264.08,264.12,263.41,263.69,7920.0,250.5207,250.5587,249.8851,250.1508,7920.0
2022-06-27 14:50:00,263.6,263.73,263.25,263.4,7628.0,250.0654,250.1887,249.7334,249.8756,7628.0
2022-06-27 15:00:00,263.38,263.46,261.9,262.81,10667.0,249.8567,249.9326,248.4527,249.3159,10667.0
2022-06-27 15:10:00,262.83,263.13,262.72,263.0,12133.0,249.3349,249.6195,249.2306,249.4962,12133.0
2022-06-27 15:20:00,262.95,263.02,262.36,262.73,19524.0,249.4488,249.5152,248.889,249.2401,19524.0
2022-06-27 15:30:00,262.67,262.67,261.45,261.63,26279.0,249.1831,249.1831,248.0258,248.1965,26279.0
2022-06-27 15:40:00,261.65,262.76,261.58,262.64,39136.0,248.2155,249.2685,248.1491,249.1547,39136.0
2022-06-27 15:50:00,262.54,262.89,261.51,262.87,83580.0,249.0598,249.3918,248.0827,249.3729,83580.0
2022-06-28 09:30:00,261.09,266.37,261.09,266.14,73072.0,247.6843,252.6932,247.6843,252.475,73072.0
2022-06-28 09:40:00,266.44,268.6,265.84,266.63,32658.0,252.7596,254.8087,252.1904,252.9398,32658.0
2022-06-28 09:50:00,266.37,266.89,263.59,264.06,32178.0,252.6932,253.1865,250.0559,250.5018,32178.0
2022-06-28 10:00:00,263.9,264.52,260.51,261.52,31340.0,250.35,250.9381,247.134,248.0922,31340.0
2022-06-28 10:10:00,261.62,263.29,261.38,263.09,9398.0,248.187,249.7713,247.9594,249.5816,9398.0
2022-06-28 10:20:00,262.91,263.0,261.9,262.36,9883.0,249.4108,249.4962,248.4527,248.889,9883.0
2022-06-28 10:30:00,262.29,262.37,261.26,262.01,14706.0,248.8226,248.8985,247.8455,248.557,14706.0
2022-06-28 10:40:00,262.05,262.54,261.02,261.3,12614.0,248.595,249.0598,247.6179,247.8835,12614.0
2022-06-28 10:50:00,261.3,262.07,260.8,261.85,62342.0,247.8835,248.6139,247.4091,248.4052,62342.0
2022-06-28 11:00:00,261.71,261.87,261.41,261.57,12621.0,248.2724,248.4242,247.9878,248.1396,12621.0
2022-06-28 11:10:00,261.44,261.71,260.77,260.83,12319.0,248.0163,248.2724,247.3807,247.4376,12319.0
2022-06-28 11:20:00,260.67,260.67,259.18,259.21,14249.0,247.2858,247.2858,245.8723,245.9008,14249.0
2022-06-28 11:30:00,259.19,260.21,259.08,260.0,18603.0,245.8818,246.8494,245.7775,246.6502,18603.0
2022-06-28 11:40:00,260.08,260.21,259.76,259.99,18784.0,246.7261,246.8494,246.4225,246.6407,18784.0
2022-06-28 11:50:00,259.87,260.17,259.57,259.95,37641.0,246.5269,246.8115,246.2423,246.6028,37641.0
2022-06-28 12:00:00,259.82,259.9,259.19,259.79,19151.0,246.4795,246.5554,245.8818,246.451,19151.0
2022-06-28 12:10:00,259.81,260.28,258.7,259.21,14475.0,246.47,246.9158,245.417,245.9008,14475.0
2022-06-28 12:20:00,259.7,260.51,259.68,260.39,10830.0,246.3656,247.134,246.3467,247.0202,10830.0
2022-06-28 12:30:00,260.26,260.59,259.94,260.09,14702.0,246.8969,247.2099,246.5933,246.7356,14702.0
2022-06-28 12:40:00,260.15,260.71,260.15,260.39,4256.0,246.7925,247.3238,246.7925,247.0202,4256.0
2022-06-28 12:50:00,260.23,260.31,259.97,260.09,6004.0,246.8684,246.9443,246.6218,246.7356,6004.0
2022-06-28 13:00:00,260.02,260.19,259.66,259.66,20988.0,246.6692,246.8305,246.3277,246.3277,20988.0
2022-06-28 13:10:00,259.73,259.79,259.26,259.41,17204.0,246.3941,246.451,245.9482,246.0905,17204.0
2022-06-28 13:20:00,259.41,260.1,259.19,260.1,10858.0,246.0905,246.7451,245.8818,246.7451,10858.0
2022-06-28 13:30:00,259.98,259.98,257.65,257.84,22758.0,246.6313,246.6313,244.4209,244.6011,22758.0
2022-06-28 13:40:00,257.63,258.66,257.63,258.48,12403.0,244.4019,245.379,244.4019,245.2083,12403.0
2022-06-28 13:50:00,258.39,258.84,258.36,258.42,18988.0,245.1229,245.5498,245.0944,245.1513,18988.0
2022-06-28 14:00:00,258.32,259.15,258.13,258.15,16982.0,245.0565,245.8439,244.8762,244.8952,16982.0
2022-06-28 14:10:00,258.09,258.32,257.6,257.68,14980.0,244.8383,245.0565,244.3735,244.4493,14980.0
2022-06-28 14:20:00,257.74,257.77,257.16,257.3,9280.0,244.5063,244.5347,243.956,244.0889,9280.0
2022-06-28 14:30:00,257.19,257.19,256.33,256.45,8170.0,243.9845,243.9845,243.1687,243.2825,8170.0
2022-06-28 14:40:00,256.53,257.62,256.31,257.62,5313.0,243.3584,244.3924,243.1497,244.3924,5313.0
2022-06-28 14:50:00,257.52,257.52,257.09,257.15,6271.0,244.2976,244.2976,243.8896,243.9466,6271.0
2022-06-28 15:00:00,257.09,257.42,256.36,256.66,8445.0,243.8896,244.2027,243.1971,243.4817,8445.0
2022-06-28 15:10:00,256.74,257.21,256.64,257.12,9225.0,243.5576,244.0035,243.4627,243.9181,9225.0
2022-06-28 15:20:00,257.06,257.6,256.85,257.2,8834.0,243.8612,244.3735,243.662,243.994,8834.0
2022-06-28 15:30:00,256.99,258.09,256.98,257.58,52758.0,243.7948,244.8383,243.7853,244.3545,52758.0
2022-06-28 15:40:00,257.68,257.68,256.59,257.43,41077.0,244.4493,244.4493,243.4153,244.2122,41077.0
2022-06-28 15:50:00,257.51,257.71,256.64,257.37,79546.0,244.2881,244.4778,243.4627,244.1553,79546.0
2022-06-29 09:30:00,256.6,257.67,254.03,254.28,29419.0,243.4248,244.4399,240.9868,241.2239,29419.0
2022-06-29 09:40:00,253.92,254.51,253.16,253.57,8302.0,240.8824,241.4421,240.1614,240.5504,8302.0
2022-06-29 09:50:00,253.73,256.81,253.73,255.79,18576.0,240.7022,243.624,240.7022,242.6564,18576.0
2022-06-29 10:00:00,256.49,257.26,255.38,256.83,15333.0,243.3204,244.0509,242.2674,243.643,15333.0
2022-06-29 10:10:00,256.75,257.18,255.08,255.16,38564.0,243.5671,243.975,241.9828,242.0587,38564.0
2022-06-29 10:20:00,255.17,256.81,255.07,256.37,18170.0,242.0682,243.624,241.9734,243.2066,18170.0
2022-06-29 10:30:00,256.38,256.86,255.29,256.05,11833.0,243.2161,243.6714,242.1821,242.903,11833.0
2022-06-29 10:40:00,256.1,257.62,256.06,257.19,11815.0,242.9505,244.3924,242.9125,243.9845,11815.0
2022-06-29 10:50:00,257.25,257.67,256.51,256.83,14510.0,244.0414,244.4399,243.3394,243.643,14510.0
2022-06-29 11:00:00,256.79,257.0,256.22,256.76,9419.0,243.605,243.8043,243.0643,243.5766,9419.0
2022-06-29 11:10:00,256.96,257.3,256.2,256.2,8684.0,243.7663,244.0889,243.0453,243.0453,8684.0
2022-06-29 11:20:00,256.44,256.87,255.9,256.75,9735.0,243.273,243.6809,242.7607,243.5671,9735.0
2022-06-29 11:30:00,256.86,257.97,256.73,257.36,12447.0,243.6714,244.7245,243.5481,244.1458,12447.0
2022-06-29 11:40:00,257.35,257.73,256.99,257.47,8895.0,244.1363,244.4968,243.7948,244.2501,8895.0
2022-06-29 11:50:00,257.46,258.11,257.01,257.25,7316.0,244.2406,244.8573,243.8137,244.0414,7316.0
2022-06-29 12:00:00,257.23,257.39,256.69,256.88,7100.0,244.0225,244.1742,243.5102,243.6904,7100.0
2022-06-29 12:10:00,256.72,257.26,256.67,256.8,8453.0,243.5386,244.0509,243.4912,243.6145,8453.0
2022-06-29 12:20:00,256.81,256.99,255.85,255.85,8850.0,243.624,243.7948,242.7133,242.7133,8850.0
2022-06-29 12:30:00,256.05,257.1,255.94,256.91,7930.0,242.903,243.8991,242.7987,243.7189,7930.0
2022-06-29 12:40:00,256.74,256.79,256.21,256.21,7153.0,243.5576,243.605,243.0548,243.0548,7153.0
2022-06-29 12:50:00,256.03,256.43,255.96,256.19,9426.0,242.8841,243.2635,242.8177,243.0358,9426.0
2022-06-29 13:00:00,256.19,256.91,256.02,256.91,6699.0,243.0358,243.7189,242.8746,243.7189,6699.0
2022-06-29 13:10:00,256.93,257.05,255.9,256.1,5727.0,243.7379,243.8517,242.7607,242.9505,5727.0
2022-06-29 13:20:00,256.03,256.71,255.67,256.61,7889.0,242.8841,243.5291,242.5425,243.4343,7889.0
2022-06-29 13:30:00,256.5,256.79,256.18,256.79,6932.0,243.3299,243.605,243.0264,243.605,6932.0
2022-06-29 13:40:00,256.8,257.09,256.76,256.76,10695.0,243.6145,243.8896,243.5766,243.5766,10695.0
2022-06-29 13:50:00,256.73,257.06,256.72,256.97,8961.0,243.5481,243.8612,243.5386,243.7758,8961.0
2022-06-29 14:00:00,256.85,257.76,256.85,257.5,23276.0,243.662,244.5252,243.662,244.2786,23276.0
2022-06-29 14:10:00,257.39,257.54,256.96,257.25,15074.0,244.1742,244.3165,243.7663,244.0414,15074.0
2022-06-29 14:20:00,257.15,257.28,256.87,257.23,5959.0,243.9466,244.0699,243.6809,244.0225,5959.0
2022-06-29 14:30:00,257.26,257.28,256.74,256.81,8715.0,244.0509,244.0699,243.5576,243.624,8715.0
2022-06-29 14:40:00,256.81,256.88,256.24,256.37,4940.0,243.624,243.6904,243.0833,243.2066,4940.0
2022-06-29 14:50:00,256.28,256.68,256.27,256.53,7363.0,243.1212,243.5007,243.1117,243.3584,7363.0
2022-06-29 15:00:00,256.54,256.67,255.82,256.5,10518.0,243.3679,243.4912,242.6848,243.3299,10518.0
2022-06-29 15:10:00,256.37,256.94,255.99,256.52,7429.0,243.2066,243.7473,242.8461,243.3489,7429.0
2022-06-29 15:20:00,256.44,257.12,256.44,257.12,14916.0,243.273,243.9181,243.273,243.9181,14916.0
2022-06-29 15:30:00,257.1,257.1,255.82,256.14,10662.0,243.8991,243.8991,242.6848,242.9884,10662.0
2022-06-29 15:40:00,256.12,256.79,255.9,256.33,19887.0,242.9694,243.605,242.7607,243.1687,19887.0
2022-06-29 15:50:00,256.39,257.27,256.16,256.83,77644.0,243.2256,244.0604,243.0074,243.643,77644.0
2022-06-30 09:30:00,253.09,253.83,249.32,249.32,49419.0,240.095,240.797,236.5186,236.5186,49419.0
2022-06-30 09:40:00,249.24,250.09,248.64,249.35,26885.0,236.4427,237.2491,235.8735,236.5471,26885.0
2022-06-30 09:50:00,249.57,250.56,249.0,249.98,53061.0,236.7558,237.6949,236.215,237.1447,53061.0
2022-06-30 10:00:00,249.97,250.74,249.34,250.11,16241.0,237.1352,237.8657,236.5376,237.268,16241.0
2022-06-30 10:10:00,250.06,250.79,249.97,250.04,14264.0,237.2206,237.9131,237.1352,237.2016,14264.0
2022-06-30 10:20:00,250.03,250.76,249.95,250.24,18997.0,237.1921,237.8847,237.1162,237.3914,18997.0
2022-06-30 10:30:00,250.45,251.75,250.45,251.04,12166.0,237.5906,238.8238,237.5906,238.1503,12166.0
2022-06-30 10:40:00,250.86,251.27,250.51,251.13,16640.0,237.9795,238.3685,237.6475,238.2357,16640.0
2022-06-30 10:50:00,250.98,252.61,250.78,252.46,12907.0,238.0934,239.6397,237.9036,239.4974,12907.0
2022-06-30 11:00:00,252.37,252.65,251.34,252.58,10606.0,239.412,239.6776,238.4349,239.6112,10606.0
2022-06-30 11:10:00,252.62,252.69,251.7,252.14,10264.0,239.6492,239.7156,238.7764,239.1938,10264.0
2022-06-30 11:20:00,252.19,253.42,252.18,253.34,7775.0,239.2412,240.4081,239.2317,240.3322,7775.0
2022-06-30 11:30:00,253.24,253.41,252.54,252.69,11324.0,240.2373,240.3986,239.5733,239.7156,11324.0
2022-06-30 11:40:00,252.82,254.11,252.76,253.74,6999.0,239.8389,241.0626,239.782,240.7116,6999.0
2022-06-30 11:50:00,253.68,254.34,253.25,254.25,6798.0,240.6547,241.2808,240.2468,241.1955,6798.0
2022-06-30 12:00:00,254.26,254.27,253.47,253.59,5132.0,241.2049,241.2144,240.4555,240.5693,5132.0
2022-06-30 12:10:00,253.45,254.13,253.26,253.93,10366.0,240.4365,241.0816,240.2563,240.8919,10366.0
2022-06-30 12:20:00,253.99,255.7,253.71,255.34,8885.0,240.9488,242.571,240.6832,242.2295,8885.0
2022-06-30 12:30:00,255.5,255.88,254.66,255.12,6757.0,242.3813,242.7418,241.5844,242.0208,6757.0
2022-06-30 12:40:00,255.14,255.77,255.12,255.39,5561.0,242.0398,242.6374,242.0208,242.2769,5561.0
2022-06-30 12:50:00,255.28,255.42,254.99,255.02,5274.0,242.1726,242.3054,241.8975,241.9259,5274.0
2022-06-30 13:00:00,255.04,255.56,254.74,255.22,5491.0,241.9449,242.4382,241.6603,242.1157,5491.0
2022-06-30 13:10:00,255.04,255.08,254.43,254.91,4542.0,241.9449,241.9828,241.3662,241.8216,4542.0
2022-06-30 13:20:00,254.87,255.37,254.77,255.11,8513.0,241.7836,242.258,241.6888,242.0113,8513.0
2022-06-30 13:30:00,255.18,255.99,255.08,255.73,6172.0,242.0777,242.8461,241.9828,242.5995,6172.0
2022-06-30 13:40:00,255.72,255.96,255.06,255.94,6570.0,242.59,242.8177,241.9639,242.7987,6570.0
2022-06-30 13:50:00,256.23,256.89,256.08,256.38,6384.0,243.0738,243.6999,242.9315,243.2161,6384.0
2022-06-30 14:00:00,256.44,256.51,255.52,255.63,5900.0,243.273,243.3394,242.4003,242.5046,5900.0
2022-06-30 14:10:00,255.68,256.01,255.31,255.46,8438.0,242.552,242.8651,242.201,242.3433,8438.0
2022-06-30 14:20:00,255.53,255.58,254.31,255.15,9124.0,242.4097,242.4572,241.2524,242.0492,9124.0
2022-06-30 14:30:00,255.37,255.5,255.08,255.37,4365.0,242.258,242.3813,241.9828,242.258,4365.0
2022-06-30 14:40:00,255.31,255.31,254.17,254.63,6113.0,242.201,242.201,241.1196,241.5559,6113.0
2022-06-30 14:50:00,254.54,254.64,254.03,254.41,7840.0,241.4706,241.5654,240.9868,241.3472,7840.0
2022-06-30 15:00:00,254.33,254.64,253.38,253.45,9963.0,241.2714,241.5654,240.3701,240.4365,9963.0
2022-06-30 15:10:00,253.28,253.59,252.58,252.9,14115.0,240.2753,240.5693,239.6112,239.9148,14115.0
2022-06-30 15:20:00,252.88,254.84,252.88,254.73,15986.0,239.8958,241.7552,239.8958,241.6508,15986.0
2022-06-30 15:30:00,254.84,256.36,254.74,255.61,32709.0,241.7552,243.1971,241.6603,242.4856,32709.0
2022-06-30 15:40:00,255.69,255.82,254.45,254.74,37193.0,242.5615,242.6848,241.3852,241.6603,37193.0
2022-06-30 15:50:00,254.51,254.94,252.97,254.92,119628.0,241.4421,241.85,239.9812,241.8311,119628.0
2022-07-01 09:30:00,254.45,255.95,253.68,254.21,39483.0,241.3852,242.8082,240.6547,241.1575,39483.0
2022-07-01 09:40:00,254.55,255.64,253.72,254.76,9513.0,241.4801,242.5141,240.6927,241.6793,9513.0
2022-07-01 09:50:00,254.78,255.44,254.14,254.38,16420.0,241.6982,242.3244,241.0911,241.3188,16420.0
2022-07-01 10:00:00,254.42,255.59,254.0,254.53,9430.0,241.3567,242.4667,240.9583,241.4611,9430.0
2022-07-01 10:10:00,254.77,255.04,251.97,253.26,9161.0,241.6888,241.9449,239.0325,240.2563,9161.0
2022-07-01 10:20:00,253.45,253.55,252.67,252.73,8025.0,240.4365,240.5314,239.6966,239.7535,8025.0
2022-07-01 10:30:00,252.76,252.76,250.75,251.12,11517.0,239.782,239.782,237.8752,238.2262,11517.0
2022-07-01 10:40:00,250.9,252.18,250.87,251.47,4963.0,238.0175,239.2317,237.989,238.5582,4963.0
2022-07-01 10:50:00,251.56,252.39,251.02,251.5,7517.0,238.6436,239.431,238.1313,238.5867,7517.0
2022-07-01 11:00:00,251.46,252.93,250.72,252.92,13137.0,238.5487,239.9432,237.8467,239.9337,13137.0
2022-07-01 11:10:00,252.88,254.0,252.44,253.74,12576.0,239.8958,240.9583,239.4784,240.7116,12576.0
2022-07-01 11:20:00,253.79,253.97,252.97,253.06,13125.0,240.7591,240.9298,239.9812,240.0666,13125.0
2022-07-01 11:30:00,253.21,253.99,253.21,253.86,5705.0,240.2089,240.9488,240.2089,240.8255,5705.0
2022-07-01 11:40:00,253.86,254.5,253.86,254.31,8099.0,240.8255,241.4326,240.8255,241.2524,8099.0
2022-07-01 11:50:00,254.2,254.28,252.97,253.18,9826.0,241.148,241.2239,239.9812,240.1804,9826.0
2022-07-01 12:00:00,253.07,253.56,252.51,253.49,12918.0,240.076,240.5409,239.5448,240.4745,12918.0
2022-07-01 12:10:00,253.33,254.13,252.89,253.91,9583.0,240.3227,241.0816,239.9053,240.8729,9583.0
2022-07-01 12:20:00,253.86,254.26,253.64,253.77,6514.0,240.8255,241.2049,240.6168,240.7401,6514.0
2022-07-01 12:30:00,253.79,253.95,253.62,253.82,6692.0,240.7591,240.9109,240.5978,240.7875,6692.0
2022-07-01 12:40:00,253.69,253.93,253.49,253.86,4838.0,240.6642,240.8919,240.4745,240.8255,4838.0
2022-07-01 12:50:00,254.06,254.41,253.72,253.72,4888.0,241.0152,241.3472,240.6927,240.6927,4888.0
2022-07-01 13:00:00,253.57,253.8,253.3,253.5,3920.0,240.5504,240.7686,240.2942,240.484,3920.0
2022-07-01 13:10:00,253.5,253.91,253.34,253.74,7787.0,240.484,240.8729,240.3322,240.7116,7787.0
2022-07-01 13:20:00,253.96,254.49,253.87,254.49,5041.0,240.9203,241.4231,240.835,241.4231,5041.0
2022-07-01 13:30:00,254.5,254.88,253.91,254.71,10511.0,241.4326,241.7931,240.8729,241.6318,10511.0
2022-07-01 13:40:00,254.67,255.29,254.47,255.29,13996.0,241.5939,242.1821,241.4042,242.1821,13996.0
2022-07-01 13:50:00,255.43,255.69,254.99,255.26,11861.0,242.3149,242.5615,241.8975,242.1536,11861.0
2022-07-01 14:00:00,255.33,255.35,254.72,254.76,3957.0,242.22,242.239,241.6413,241.6793,3957.0
2022-07-01 14:10:00,254.81,255.46,254.56,255.22,6510.0,241.7267,242.3433,241.4895,242.1157,6510.0
2022-07-01 14:20:00,255.47,256.25,255.37,255.84,7529.0,242.3528,243.0928,242.258,242.7038,7529.0
2022-07-01 14:30:00,255.99,256.19,255.92,256.19,4448.0,242.8461,243.0358,242.7797,243.0358,4448.0
2022-07-01 14:40:00,256.17,256.52,255.91,256.49,5685.0,243.0169,243.3489,242.7702,243.3204,5685.0
2022-07-01 14:50:00,256.48,256.55,255.88,256.14,7275.0,243.311,243.3774,242.7418,242.9884,7275.0
2022-07-01 15:00:00,256.24,256.3,255.33,255.92,8253.0,243.0833,243.1402,242.22,242.7797,8253.0
2022-07-01 15:10:00,255.88,256.36,255.8,256.03,5189.0,242.7418,243.1971,242.6659,242.8841,5189.0
2022-07-01 15:20:00,256.09,256.15,255.61,256.01,7545.0,242.941,242.9979,242.4856,242.8651,7545.0
2022-07-01 15:30:00,256.06,257.04,256.06,256.97,13954.0,242.9125,243.8422,242.9125,243.7758,13954.0
2022-07-01 15:40:00,257.02,257.15,256.72,256.91,24103.0,243.8232,243.9466,243.5386,243.7189,24103.0
2022-07-01 15:50:00,256.88,256.88,255.87,256.52,70592.0,243.6904,243.6904,242.7323,243.3489,70592.0
2022-07-05 09:30:00,249.71,253.14,249.22,252.58,53202.0,236.8886,240.1425,236.4237,239.6112,53202.0
2022-07-05 09:40:00,252.57,253.06,251.42,251.42,36455.0,239.6017,240.0666,238.5108,238.5108,36455.0
2022-07-05 09:50:00,251.37,251.83,250.38,251.46,9783.0,238.4633,238.8997,237.5242,238.5487,9783.0
2022-07-05 10:00:00,251.34,252.05,250.35,251.23,19649.0,238.4349,239.1084,237.4957,238.3305,19649.0
2022-07-05 10:10:00,251.34,252.33,250.16,250.41,15781.0,238.4349,239.374,237.3155,237.5526,15781.0
2022-07-05 10:20:00,250.41,252.46,250.41,251.99,10517.0,237.5526,239.4974,237.5526,239.0515,10517.0
2022-07-05 10:30:00,251.82,254.22,251.81,253.82,8041.0,238.8902,241.167,238.8807,240.7875,8041.0
2022-07-05 10:40:00,253.91,254.1,252.54,253.32,9197.0,240.8729,241.0532,239.5733,240.3132,9197.0
2022-07-05 10:50:00,253.51,253.75,253.03,253.43,7042.0,240.4935,240.7211,240.0381,240.4176,7042.0
2022-07-05 11:00:00,253.18,253.21,252.39,252.55,21925.0,240.1804,240.2089,239.431,239.5827,21925.0
2022-07-05 11:10:00,252.76,252.89,252.08,252.59,6989.0,239.782,239.9053,239.1369,239.6207,6989.0
2022-07-05 11:20:00,252.97,253.36,252.63,253.1,11819.0,239.9812,240.3512,239.6586,240.1045,11819.0
2022-07-05 11:30:00,253.18,253.45,252.57,253.21,6022.0,240.1804,240.4365,239.6017,240.2089,6022.0
2022-07-05 11:40:00,253.47,254.64,253.47,254.58,6836.0,240.4555,241.5654,240.4555,241.5085,6836.0
2022-07-05 11:50:00,254.4,254.64,254.04,254.06,4214.0,241.3378,241.5654,240.9962,241.0152,4214.0
2022-07-05 12:00:00,254.22,254.6,253.93,254.47,27959.0,241.167,241.5275,240.8919,241.4042,27959.0
2022-07-05 12:10:00,254.73,255.4,254.49,255.28,6367.0,241.6508,242.2864,241.4231,242.1726,6367.0
2022-07-05 12:20:00,255.14,255.99,255.08,255.62,4543.0,242.0398,242.8461,241.9828,242.4951,4543.0
2022-07-05 12:30:00,255.72,255.89,255.35,255.57,3453.0,242.59,242.7513,242.239,242.4477,3453.0
2022-07-05 12:40:00,255.44,255.44,254.55,254.71,4040.0,242.3244,242.3244,241.4801,241.6318,4040.0
2022-07-05 12:50:00,254.68,254.81,254.43,254.46,4089.0,241.6034,241.7267,241.3662,241.3947,4089.0
2022-07-05 13:00:00,254.58,255.61,254.58,255.61,4783.0,241.5085,242.4856,241.5085,242.4856,4783.0
2022-07-05 13:10:00,255.62,256.11,255.4,256.11,5315.0,242.4951,242.96,242.2864,242.96,5315.0
2022-07-05 13:20:00,255.98,256.5,255.93,256.04,6218.0,242.8366,243.3299,242.7892,242.8936,6218.0
2022-07-05 13:30:00,255.95,256.91,255.84,256.91,7974.0,242.8082,243.7189,242.7038,243.7189,7974.0
2022-07-05 13:40:00,256.8,256.95,255.9,255.9,11545.0,243.6145,243.7568,242.7607,242.7607,11545.0
2022-07-05 13:50:00,255.9,256.45,255.9,256.36,4000.0,242.7607,243.2825,242.7607,243.1971,4000.0
2022-07-05 14:00:00,256.4,256.85,256.36,256.43,10691.0,243.2351,243.662,243.1971,243.2635,10691.0
2022-07-05 14:10:00,256.58,256.74,256.09,256.43,3143.0,243.4058,243.5576,242.941,243.2635,3143.0
2022-07-05 14:20:00,256.46,256.91,256.46,256.69,4781.0,243.292,243.7189,243.292,243.5102,4781.0
2022-07-05 14:30:00,256.7,257.81,256.7,257.73,14233.0,243.5197,244.5727,243.5197,244.4968,14233.0
2022-07-05 14:40:00,257.69,257.69,256.96,257.21,6581.0,244.4588,244.4588,243.7663,244.0035,6581.0
2022-07-05 14:50:00,257.18,257.38,257.05,257.16,4818.0,243.975,244.1647,243.8517,243.956,4818.0
2022-07-05 15:00:00,257.07,257.76,256.69,257.53,9155.0,243.8707,244.5252,243.5102,244.307,9155.0
2022-07-05 15:10:00,257.71,257.72,256.81,257.1,10709.0,244.4778,244.4873,243.624,243.8991,10709.0
2022-07-05 15:20:00,256.97,258.18,256.97,258.07,24847.0,243.7758,244.9237,243.7758,244.8193,24847.0
2022-07-05 15:30:00,258.31,259.14,257.89,258.86,26274.0,245.047,245.8344,244.6486,245.5688,26274.0
2022-07-05 15:40:00,259.02,259.34,258.73,259.34,19620.0,245.7205,246.0241,245.4454,246.0241,19620.0
2022-07-05 15:50:00,259.11,259.3,258.33,259.13,59401.0,245.8059,245.9862,245.066,245.8249,59401.0
2022-07-06 09:30:00,259.87,261.81,259.17,261.75,47421.0,246.5269,248.3673,245.8628,248.3104,47421.0
2022-07-06 09:40:00,261.29,261.95,260.03,260.18,28843.0,247.874,248.5001,246.6787,246.821,28843.0
2022-07-06 09:50:00,260.03,260.47,258.52,260.14,24723.0,246.6787,247.0961,245.2462,246.783,24723.0
2022-07-06 10:00:00,259.8,261.76,259.74,261.2,27602.0,246.4605,248.3199,246.4036,247.7886,27602.0
2022-07-06 10:10:00,261.2,261.32,259.2,259.4,17922.0,247.7886,247.9024,245.8913,246.081,17922.0
2022-07-06 10:20:00,259.59,260.48,259.22,260.01,18655.0,246.2613,247.1056,245.9103,246.6597,18655.0
2022-07-06 10:30:00,260.04,260.15,258.67,259.06,12499.0,246.6882,246.7925,245.3885,245.7585,12499.0
2022-07-06 10:40:00,259.15,259.76,258.45,258.45,11949.0,245.8439,246.4225,245.1798,245.1798,11949.0
2022-07-06 10:50:00,258.24,259.24,258.14,258.91,10952.0,244.9806,245.9292,244.8857,245.6162,10952.0
2022-07-06 11:00:00,259.23,259.4,257.56,258.03,15197.0,245.9198,246.081,244.3355,244.7814,15197.0
2022-07-06 11:10:00,258.0,258.64,257.57,258.23,9894.0,244.7529,245.3601,244.345,244.9711,9894.0
2022-07-06 11:20:00,258.23,258.61,257.46,258.0,11103.0,244.9711,245.3316,244.2406,244.7529,11103.0
2022-07-06 11:30:00,258.05,258.14,257.57,257.8,9793.0,244.8003,244.8857,244.345,244.5632,9793.0
2022-07-06 11:40:00,257.77,258.32,257.24,258.29,12914.0,244.5347,245.0565,244.0319,245.028,12914.0
2022-07-06 11:50:00,258.29,258.67,257.77,258.44,15134.0,245.028,245.3885,244.5347,245.1703,15134.0
2022-07-06 12:00:00,258.54,258.54,257.44,257.7,6862.0,245.2652,245.2652,244.2217,244.4683,6862.0
2022-07-06 12:10:00,257.72,258.33,257.7,258.1,7711.0,244.4873,245.066,244.4683,244.8478,7711.0
2022-07-06 12:20:00,258.16,258.16,257.22,257.64,5736.0,244.9047,244.9047,244.013,244.4114,5736.0
2022-07-06 12:30:00,257.61,258.17,257.43,257.81,10099.0,244.3829,244.9142,244.2122,244.5727,10099.0
2022-07-06 12:40:00,257.81,258.17,257.73,257.94,5084.0,244.5727,244.9142,244.4968,244.696,5084.0
2022-07-06 12:50:00,257.85,258.06,257.49,258.05,7088.0,244.6106,244.8098,244.2691,244.8003,7088.0
2022-07-06 13:00:00,258.12,258.82,258.07,258.72,7281.0,244.8668,245.5308,244.8193,245.4359,7281.0
2022-07-06 13:10:00,258.61,258.68,258.14,258.26,6929.0,245.3316,245.398,244.8857,244.9996,6929.0
2022-07-06 13:20:00,258.29,258.65,258.02,258.59,12018.0,245.028,245.3695,244.7719,245.3126,12018.0
2022-07-06 13:30:00,258.67,258.77,258.04,258.16,6480.0,245.3885,245.4834,244.7909,244.9047,6480.0
2022-07-06 13:40:00,258.23,258.23,257.79,258.0,9198.0,244.9711,244.9711,244.5537,244.7529,9198.0
2022-07-06 13:50:00,258.05,258.37,257.99,258.23,5940.0,244.8003,245.1039,244.7434,244.9711,5940.0
2022-07-06 14:00:00,258.07,259.11,257.88,258.75,8835.0,244.8193,245.8059,244.6391,245.4644,8835.0
2022-07-06 14:10:00,258.16,258.42,257.52,257.78,11438.0,244.9047,245.1513,244.2976,244.5442,11438.0
2022-07-06 14:20:00,257.81,259.42,257.81,259.42,9975.0,244.5727,246.1,244.5727,246.1,9975.0
2022-07-06 14:30:00,259.64,260.57,259.14,260.19,16539.0,246.3087,247.191,245.8344,246.8305,16539.0
2022-07-06 14:40:00,260.3,260.99,259.97,260.25,16509.0,246.9348,247.5894,246.6218,246.8874,16509.0
2022-07-06 14:50:00,260.13,260.44,259.52,260.44,21404.0,246.7735,247.0676,246.1949,247.0676,21404.0
2022-07-06 15:00:00,260.43,260.56,259.76,260.56,14588.0,247.0581,247.1815,246.4225,247.1815,14588.0
2022-07-06 15:10:00,260.89,260.94,260.21,260.38,11792.0,247.4945,247.542,246.8494,247.0107,11792.0
2022-07-06 15:20:00,260.46,260.67,260.13,260.34,14952.0,247.0866,247.2858,246.7735,246.9728,14952.0
2022-07-06 15:30:00,260.34,260.62,259.84,259.89,25503.0,246.9728,247.2384,246.4984,246.5459,25503.0
2022-07-06 15:40:00,259.69,259.74,258.57,258.82,41497.0,246.3561,246.4036,245.2936,245.5308,41497.0
2022-07-06 15:50:00,258.84,258.87,256.99,257.35,106616.0,245.5498,245.5782,243.7948,244.1363,106616.0
2022-07-07 09:30:00,258.19,259.81,256.56,259.67,26080.0,244.9332,246.47,243.3869,246.3372,26080.0
2022-07-07 09:40:00,259.87,260.0,257.86,258.28,18601.0,246.5269,246.6502,244.6201,245.0185,18601.0
2022-07-07 09:50:00,258.37,259.88,258.12,258.39,21542.0,245.1039,246.5364,244.8668,245.1229,21542.0
2022-07-07 10:00:00,258.38,258.57,257.31,257.73,12050.0,245.1134,245.2936,244.0983,244.4968,12050.0
2022-07-07 10:10:00,257.81,258.42,257.14,257.8,12165.0,244.5727,245.1513,243.9371,244.5632,12165.0
2022-07-07 10:20:00,257.81,257.81,256.88,257.04,10654.0,244.5727,244.5727,243.6904,243.8422,10654.0
2022-07-07 10:30:00,257.23,257.7,256.11,257.09,14634.0,244.0225,244.4683,242.96,243.8896,14634.0
2022-07-07 10:40:00,257.28,258.4,257.0,258.21,24584.0,244.0699,245.1324,243.8043,244.9521,24584.0
2022-07-07 10:50:00,258.13,259.29,258.07,259.12,16809.0,244.8762,245.9767,244.8193,245.8154,16809.0
2022-07-07 11:00:00,259.2,259.91,259.19,259.59,11895.0,245.8913,246.5648,245.8818,246.2613,11895.0
2022-07-07 11:10:00,259.47,259.77,259.06,259.32,11507.0,246.1474,246.432,245.7585,246.0051,11507.0
2022-07-07 11:20:00,259.16,259.43,258.38,258.54,13264.0,245.8534,246.1095,245.1134,245.2652,13264.0
2022-07-07 11:30:00,258.41,258.81,257.91,258.24,11485.0,245.1419,245.5213,244.6675,244.9806,11485.0
2022-07-07 11:40:00,258.27,258.63,257.85,257.93,5086.0,245.0091,245.3506,244.6106,244.6865,5086.0
2022-07-07 11:50:00,258.11,258.15,257.83,258.14,5059.0,244.8573,244.8952,244.5916,244.8857,5059.0
2022-07-07 12:00:00,258.13,258.36,257.74,257.88,5609.0,244.8762,245.0944,244.5063,244.6391,5609.0
2022-07-07 12:10:00,258.05,258.07,257.69,257.84,4003.0,244.8003,244.8193,244.4588,244.6011,4003.0
2022-07-07 12:20:00,257.95,257.95,257.56,257.65,4283.0,244.7055,244.7055,244.3355,244.4209,4283.0
2022-07-07 12:30:00,257.53,258.27,257.49,258.01,9270.0,244.307,245.0091,244.2691,244.7624,9270.0
2022-07-07 12:40:00,257.93,258.26,257.72,257.72,7319.0,244.6865,244.9996,244.4873,244.4873,7319.0
2022-07-07 12:50:00,257.42,257.64,257.34,257.34,4825.0,244.2027,244.4114,244.1268,244.1268,4825.0
2022-07-07 13:00:00,257.25,258.09,257.25,258.07,7571.0,244.0414,244.8383,244.0414,244.8193,7571.0
2022-07-07 13:10:00,257.85,258.15,257.53,258.01,11636.0,244.6106,244.8952,244.307,244.7624,11636.0
2022-07-07 13:20:00,257.98,258.09,257.62,257.78,5284.0,244.7339,244.8383,244.3924,244.5442,5284.0
2022-07-07 13:30:00,257.8,258.08,257.56,257.87,5639.0,244.5632,244.8288,244.3355,244.6296,5639.0
2022-07-07 13:40:00,257.8,258.1,257.66,258.01,4246.0,244.5632,244.8478,244.4304,244.7624,4246.0
2022-07-07 13:50:00,257.94,258.57,257.94,258.21,6606.0,244.696,245.2936,244.696,244.9521,6606.0
2022-07-07 14:00:00,258.19,258.66,258.17,258.51,8746.0,244.9332,245.379,244.9142,245.2367,8746.0
2022-07-07 14:10:00,258.67,258.67,258.22,258.25,5141.0,245.3885,245.3885,244.9616,244.9901,5141.0
2022-07-07 14:20:00,258.29,258.38,257.92,258.38,12888.0,245.028,245.1134,244.677,245.1134,12888.0
2022-07-07 14:30:00,258.53,258.59,258.09,258.37,5988.0,245.2557,245.3126,244.8383,245.1039,5988.0
2022-07-07 14:40:00,258.25,258.25,257.71,258.14,4661.0,244.9901,244.9901,244.4778,244.8857,4661.0
2022-07-07 14:50:00,258.1,258.53,258.05,258.46,11041.0,244.8478,245.2557,244.8003,245.1893,11041.0
2022-07-07 15:00:00,258.39,258.97,258.27,258.84,11887.0,245.1229,245.6731,245.0091,245.5498,11887.0
2022-07-07 15:10:00,258.93,259.63,258.93,259.63,9574.0,245.6352,246.2992,245.6352,246.2992,9574.0
2022-07-07 15:20:00,259.69,259.84,259.07,259.07,9891.0,246.3561,246.4984,245.768,245.768,9891.0
2022-07-07 15:30:00,259.1,259.59,258.85,258.85,20399.0,245.7964,246.2613,245.5593,245.5593,20399.0
2022-07-07 15:40:00,258.8,259.14,258.65,258.98,20248.0,245.5118,245.8344,245.3695,245.6826,20248.0
2022-07-07 15:50:00,259.02,259.54,258.84,259.34,56710.0,245.7205,246.2138,245.5498,246.0241,56710.0
2022-07-08 09:30:00,257.02,257.27,253.24,253.24,39155.0,243.8232,244.0604,240.2373,240.2373,39155.0
2022-07-08 09:40:00,253.55,253.82,251.14,251.61,38122.0,240.5314,240.7875,238.2451,238.691,38122.0
2022-07-08 09:50:00,251.37,251.65,250.34,251.25,31652.0,238.4633,238.729,237.4862,238.3495,31652.0
2022-07-08 10:00:00,251.44,252.0,251.14,251.16,30197.0,238.5297,239.061,238.2451,238.2641,30197.0
2022-07-08 10:10:00,251.17,252.02,250.91,251.63,33619.0,238.2736,239.08,238.027,238.71,33619.0
2022-07-08 10:20:00,251.74,252.86,251.27,252.72,27999.0,238.8143,239.8768,238.3685,239.744,27999.0
2022-07-08 10:30:00,252.76,254.29,252.46,254.06,60523.0,239.782,241.2334,239.4974,241.0152,60523.0
2022-07-08 10:40:00,254.01,254.07,253.45,253.68,12613.0,240.9678,241.0247,240.4365,240.6547,12613.0
2022-07-08 10:50:00,253.69,254.02,253.04,253.85,13048.0,240.6642,240.9773,240.0476,240.816,13048.0
2022-07-08 11:00:00,253.92,254.8,253.66,254.4,11740.0,240.8824,241.7172,240.6358,241.3378,11740.0
2022-07-08 11:10:00,254.36,254.67,253.48,253.49,10713.0,241.2998,241.5939,240.465,240.4745,10713.0
2022-07-08 11:20:00,253.49,254.05,253.44,253.83,13721.0,240.4745,241.0057,240.427,240.797,13721.0
2022-07-08 11:30:00,253.82,253.92,253.01,253.15,9172.0,240.7875,240.8824,240.0191,240.1519,9172.0
2022-07-08 11:40:00,253.14,253.14,252.14,252.14,11486.0,240.1425,240.1425,239.1938,239.1938,11486.0
2022-07-08 11:50:00,252.15,252.64,251.89,252.57,22059.0,239.2033,239.6681,238.9566,239.6017,22059.0
2022-07-08 12:00:00,252.45,252.48,251.34,251.51,18803.0,239.4879,239.5163,238.4349,238.5961,18803.0
2022-07-08 12:10:00,251.57,251.77,251.45,251.7,7678.0,238.6531,238.8428,238.5392,238.7764,7678.0
2022-07-08 12:20:00,251.74,251.84,250.52,250.68,11041.0,238.8143,238.9092,237.657,237.8088,11041.0
2022-07-08 12:30:00,250.7,250.83,250.01,250.13,11164.0,237.8277,237.9511,237.1732,237.287,11164.0
2022-07-08 12:40:00,250.14,250.19,249.62,249.99,12058.0,237.2965,237.3439,236.8032,237.1542,12058.0
2022-07-08 12:50:00,249.98,249.98,249.42,249.64,13651.0,237.1447,237.1447,236.6135,236.8222,13651.0
2022-07-08 13:00:00,249.69,249.85,249.4,249.78,7939.0,236.8696,237.0214,236.5945,236.955,7939.0
2022-07-08 13:10:00,249.77,249.8,249.15,249.25,7420.0,236.9455,236.9739,236.3573,236.4522,7420.0
2022-07-08 13:20:00,249.17,250.12,248.76,250.04,13932.0,236.3763,237.2775,235.9873,237.2016,13932.0
2022-07-08 13:30:00,250.1,250.59,249.83,250.52,12016.0,237.2585,237.7234,237.0024,237.657,12016.0
2022-07-08 13:40:00,250.5,251.49,250.33,251.49,12060.0,237.638,238.5772,237.4767,238.5772,12060.0
2022-07-08 13:50:00,251.51,252.15,251.39,251.76,10994.0,238.5961,239.2033,238.4823,238.8333,10994.0
2022-07-08 14:00:00,251.82,252.07,251.42,252.07,8913.0,238.8902,239.1274,238.5108,239.1274,8913.0
2022-07-08 14:10:00,252.04,252.15,251.69,252.09,23025.0,239.0989,239.2033,238.7669,239.1464,23025.0
2022-07-08 14:20:00,252.09,252.12,251.41,251.82,44442.0,239.1464,239.1748,238.5013,238.8902,44442.0
2022-07-08 14:30:00,251.78,251.98,251.7,251.86,21109.0,238.8523,239.042,238.7764,238.9282,21109.0
2022-07-08 14:40:00,251.83,251.86,251.7,251.74,9406.0,238.8997,238.9282,238.7764,238.8143,9406.0
2022-07-08 14:50:00,251.72,251.94,251.3,251.76,20259.0,238.7954,239.0041,238.3969,238.8333,20259.0
2022-07-08 15:00:00,251.79,252.18,251.59,251.65,10156.0,238.8618,239.2317,238.672,238.729,10156.0
2022-07-08 15:10:00,251.67,251.86,251.53,251.78,12295.0,238.7479,238.9282,238.6151,238.8523,12295.0
2022-07-08 15:20:00,251.67,251.91,251.62,251.66,13028.0,238.7479,238.9756,238.7005,238.7384,13028.0
2022-07-08 15:30:00,251.73,251.96,251.17,251.72,28578.0,238.8048,239.023,238.2736,238.7954,28578.0
2022-07-08 15:40:00,251.62,252.46,251.6,251.68,36911.0,238.7005,239.4974,238.6815,238.7574,36911.0
2022-07-08 15:50:00,251.6,251.92,251.31,251.48,74908.0,238.6815,238.9851,238.4064,238.5677,74908.0
2022-07-11 09:30:00,249.53,251.3,247.78,248.06,39759.0,236.7178,238.3969,235.0577,235.3233,39759.0
2022-07-11 09:40:00,247.3,247.33,246.05,247.0,16638.0,234.6023,234.6308,233.4165,234.3177,16638.0
2022-07-11 09:50:00,246.77,247.0,246.14,246.28,9992.0,234.0995,234.3177,233.5019,233.6347,9992.0
2022-07-11 10:00:00,246.34,246.62,245.26,246.02,26949.0,233.6916,233.9572,232.6671,233.388,26949.0
2022-07-11 10:10:00,246.16,247.68,245.96,246.94,22320.0,233.5208,234.9628,233.3311,234.2608,22320.0
2022-07-11 10:20:00,246.61,246.7,245.71,245.96,15446.0,233.9477,234.0331,233.0939,233.3311,15446.0
2022-07-11 10:30:00,245.99,247.71,245.87,247.46,57159.0,233.3596,234.9913,233.2457,234.7541,57159.0
2022-07-11 10:40:00,247.55,248.02,247.44,247.82,27038.0,234.8395,235.2853,234.7351,235.0956,27038.0
2022-07-11 10:50:00,247.82,248.15,247.03,247.29,25280.0,235.0956,235.4087,234.3462,234.5928,25280.0
2022-07-11 11:00:00,247.34,248.0,247.11,247.84,14979.0,234.6403,235.2664,234.4221,235.1146,14979.0
2022-07-11 11:10:00,247.68,248.0,247.19,247.29,9550.0,234.9628,235.2664,234.498,234.5928,9550.0
2022-07-11 11:20:00,247.33,247.66,247.15,247.57,5265.0,234.6308,234.9438,234.46,234.8584,5265.0
2022-07-11 11:30:00,247.65,247.85,247.22,247.63,10700.0,234.9343,235.1241,234.5264,234.9154,10700.0
2022-07-11 11:40:00,247.51,247.76,247.26,247.41,4564.0,234.8015,235.0387,234.5644,234.7067,4564.0
2022-07-11 11:50:00,247.41,247.56,247.05,247.46,4421.0,234.7067,234.849,234.3651,234.7541,4421.0
2022-07-11 12:00:00,247.4,247.41,247.23,247.39,3694.0,234.6972,234.7067,234.5359,234.6877,3694.0
2022-07-11 12:10:00,247.39,247.58,247.29,247.43,11329.0,234.6877,234.8679,234.5928,234.7256,11329.0
2022-07-11 12:20:00,247.5,247.5,246.84,247.15,65226.0,234.792,234.792,234.1659,234.46,65226.0
2022-07-11 12:30:00,247.19,247.38,246.98,247.28,17242.0,234.498,234.6782,234.2987,234.5833,17242.0
2022-07-11 12:40:00,247.21,247.26,246.77,246.78,11977.0,234.5169,234.5644,234.0995,234.109,11977.0
2022-07-11 12:50:00,246.71,246.71,246.51,246.7,6464.0,234.0426,234.0426,233.8529,234.0331,6464.0
2022-07-11 13:00:00,246.57,247.68,246.53,247.62,8262.0,233.9098,234.9628,233.8718,234.9059,8262.0
2022-07-11 13:10:00,247.55,247.69,247.21,247.3,13915.0,234.8395,234.9723,234.5169,234.6023,13915.0
2022-07-11 13:20:00,247.23,247.53,247.23,247.37,8679.0,234.5359,234.8205,234.5359,234.6687,8679.0
2022-07-11 13:30:00,247.33,247.69,247.33,247.53,34799.0,234.6308,234.9723,234.6308,234.8205,34799.0
2022-07-11 13:40:00,247.62,248.19,247.31,247.76,131263.0,234.9059,235.4466,234.6118,235.0387,131263.0
2022-07-11 13:50:00,247.58,247.97,247.47,247.67,17088.0,234.8679,235.2379,234.7636,234.9533,17088.0
2022-07-11 14:00:00,247.69,247.69,247.07,247.07,10322.0,234.9723,234.9723,234.3841,234.3841,10322.0
2022-07-11 14:10:00,247.05,247.05,246.67,246.89,7787.0,234.3651,234.3651,234.0047,234.2134,7787.0
2022-07-11 14:20:00,246.78,246.98,246.72,246.81,4631.0,234.109,234.2987,234.0521,234.1375,4631.0
2022-07-11 14:30:00,246.89,246.93,246.49,246.58,6322.0,234.2134,234.2513,233.8339,233.9193,6322.0
2022-07-11 14:40:00,246.57,246.8,246.44,246.44,8016.0,233.9098,234.128,233.7865,233.7865,8016.0
2022-07-11 14:50:00,246.44,246.45,245.9,245.9,11077.0,233.7865,233.796,233.2742,233.2742,11077.0
2022-07-11 15:00:00,245.78,245.9,245.47,245.79,4503.0,233.1604,233.2742,232.8663,233.1698,4503.0
2022-07-11 15:10:00,245.76,245.76,245.37,245.49,10405.0,233.1414,233.1414,232.7714,232.8852,10405.0
2022-07-11 15:20:00,245.51,245.75,245.34,245.67,14673.0,232.9042,233.1319,232.7429,233.056,14673.0
2022-07-11 15:30:00,245.66,245.91,245.32,245.43,12369.0,233.0465,233.2837,232.724,232.8283,12369.0
2022-07-11 15:40:00,245.5,245.64,244.84,244.99,19116.0,232.8947,233.0275,232.2686,232.4109,19116.0
2022-07-11 15:50:00,245.04,245.78,244.8,245.66,61206.0,232.4583,233.1604,232.2307,233.0465,61206.0
2022-07-12 09:30:00,243.97,246.67,243.97,246.52,34985.0,231.4433,234.0047,231.4433,233.8624,34985.0
2022-07-12 09:40:00,246.21,247.3,246.14,246.31,13539.0,233.5683,234.6023,233.5019,233.6631,13539.0
2022-07-12 09:50:00,246.3,246.87,244.38,244.38,21520.0,233.6537,234.1944,231.8322,231.8322,21520.0
2022-07-12 10:00:00,244.5,244.86,243.93,244.26,16329.0,231.9461,232.2876,231.4053,231.7184,16329.0
2022-07-12 10:10:00,244.24,245.17,243.92,244.9,22230.0,231.6994,232.5817,231.3959,232.3255,22230.0
2022-07-12 10:20:00,244.89,245.08,244.36,244.77,15029.0,232.3161,232.4963,231.8133,232.2022,15029.0
2022-07-12 10:30:00,244.89,246.35,244.62,245.53,31761.0,232.3161,233.7011,232.0599,232.9232,31761.0
2022-07-12 10:40:00,245.64,246.4,245.6,246.29,6628.0,233.0275,233.7485,232.9896,233.6442,6628.0
2022-07-12 10:50:00,246.11,246.68,245.83,246.03,12644.0,233.4734,234.0141,233.2078,233.3975,12644.0
2022-07-12 11:00:00,246.16,246.21,245.62,246.21,6480.0,233.5208,233.5683,233.0086,233.5683,6480.0
2022-07-12 11:10:00,246.35,246.9,245.83,246.08,11313.0,233.7011,234.2228,233.2078,233.445,11313.0
2022-07-12 11:20:00,246.16,247.06,246.16,246.9,6791.0,233.5208,234.3746,233.5208,234.2228,6791.0
2022-07-12 11:30:00,247.0,247.1,245.96,246.02,10255.0,234.3177,234.4126,233.3311,233.388,10255.0
2022-07-12 11:40:00,245.75,246.03,245.55,246.01,3261.0,233.1319,233.3975,232.9422,233.3785,3261.0
2022-07-12 11:50:00,246.0,246.11,245.67,246.01,6359.0,233.3691,233.4734,233.056,233.3785,6359.0
2022-07-12 12:00:00,246.08,246.82,246.0,246.32,5238.0,233.445,234.147,233.3691,233.6726,5238.0
2022-07-12 12:10:00,246.29,246.53,246.23,246.38,8415.0,233.6442,233.8718,233.5872,233.7295,8415.0
2022-07-12 12:20:00,246.5,246.73,246.36,246.61,5750.0,233.8434,234.0616,233.7106,233.9477,5750.0
2022-07-12 12:30:00,246.66,247.04,246.54,246.77,5882.0,233.9952,234.3557,233.8813,234.0995,5882.0
2022-07-12 12:40:00,246.81,246.87,246.53,246.79,8127.0,234.1375,234.1944,233.8718,234.1185,8127.0
2022-07-12 12:50:00,246.8,246.8,246.41,246.74,5259.0,234.128,234.128,233.758,234.0711,5259.0
2022-07-12 13:00:00,246.86,247.02,246.14,246.2,10370.0,234.1849,234.3367,233.5019,233.5588,10370.0
2022-07-12 13:10:00,246.14,246.14,245.78,245.8,10036.0,233.5019,233.5019,233.1604,233.1793,10036.0
2022-07-12 13:20:00,245.79,246.1,245.79,245.87,5508.0,233.1698,233.4639,233.1698,233.2457,5508.0
2022-07-12 13:30:00,245.81,246.08,245.72,246.0,5748.0,233.1888,233.445,233.1034,233.3691,5748.0
2022-07-12 13:40:00,245.94,245.97,245.62,245.83,7272.0,233.3121,233.3406,233.0086,233.2078,7272.0
2022-07-12 13:50:00,245.78,245.78,245.5,245.77,7053.0,233.1604,233.1604,232.8947,233.1509,7053.0
2022-07-12 14:00:00,245.78,245.81,245.43,245.44,6323.0,233.1604,233.1888,232.8283,232.8378,6323.0
2022-07-12 14:10:00,245.44,245.53,245.3,245.53,6315.0,232.8378,232.9232,232.705,232.9232,6315.0
2022-07-12 14:20:00,245.53,245.53,244.87,245.0,11892.0,232.9232,232.9232,232.2971,232.4204,11892.0
2022-07-12 14:30:00,245.04,245.48,244.94,245.37,7657.0,232.4583,232.8758,232.3635,232.7714,7657.0
2022-07-12 14:40:00,245.24,245.41,245.17,245.17,5891.0,232.6481,232.8094,232.5817,232.5817,5891.0
2022-07-12 14:50:00,245.15,245.24,244.62,244.77,19243.0,232.5627,232.6481,232.0599,232.2022,19243.0
2022-07-12 15:00:00,244.7,244.7,243.45,243.47,18447.0,232.1358,232.1358,230.95,230.969,18447.0
2022-07-12 15:10:00,243.33,244.18,243.29,244.08,24614.0,230.8361,231.6425,230.7982,231.5476,24614.0
2022-07-12 15:20:00,244.08,244.1,243.62,243.62,24595.0,231.5476,231.5666,231.1113,231.1113,24595.0
2022-07-12 15:30:00,243.58,243.66,242.51,243.17,35572.0,231.0733,231.1492,230.0583,230.6844,35572.0
2022-07-12 15:40:00,243.08,243.82,242.78,243.52,26386.0,230.599,231.301,230.3144,231.0164,26386.0
2022-07-12 15:50:00,243.44,244.74,243.39,244.31,130539.0,230.9405,232.1738,230.8931,231.7658,130539.0
2022-07-13 09:30:00,239.37,241.35,238.52,240.54,29485.0,227.0795,228.9578,226.2731,228.1894,29485.0
2022-07-13 09:40:00,240.08,242.24,239.15,242.15,18202.0,227.753,229.8021,226.8708,229.7167,18202.0
2022-07-13 09:50:00,242.59,243.24,241.3,242.42,17828.0,230.1341,230.7508,228.9104,229.9729,17828.0
2022-07-13 10:00:00,242.58,243.69,241.85,243.0,23007.0,230.1247,231.1777,229.4321,230.5231,23007.0
2022-07-13 10:10:00,243.01,244.27,242.83,243.59,20148.0,230.5326,231.7279,230.3618,231.0828,20148.0
2022-07-13 10:20:00,243.37,244.19,243.04,243.41,19146.0,230.8741,231.652,230.561,230.912,19146.0
2022-07-13 10:30:00,243.41,245.65,243.41,245.65,25484.0,230.912,233.037,230.912,233.037,25484.0
2022-07-13 10:40:00,245.8,247.48,245.8,246.95,25534.0,233.1793,234.7731,233.1793,234.2703,25534.0
2022-07-13 10:50:00,247.01,247.87,246.89,247.14,35215.0,234.3272,235.143,234.2134,234.4505,35215.0
2022-07-13 11:00:00,247.24,248.39,246.92,248.16,27878.0,234.5454,235.6363,234.2418,235.4182,27878.0
2022-07-13 11:10:00,248.06,248.69,248.01,248.31,23562.0,235.3233,235.9209,235.2759,235.5605,23562.0
2022-07-13 11:20:00,248.44,248.81,247.61,247.98,24282.0,235.6838,236.0348,234.8964,235.2474,24282.0
2022-07-13 11:30:00,247.99,248.31,247.21,247.34,35691.0,235.2569,235.5605,234.5169,234.6403,35691.0
2022-07-13 11:40:00,247.29,247.41,246.22,246.53,8038.0,234.5928,234.7067,233.5778,233.8718,8038.0
2022-07-13 11:50:00,246.54,247.12,246.0,246.24,5708.0,233.8813,234.4316,233.3691,233.5967,5708.0
2022-07-13 12:00:00,246.13,247.43,246.12,247.43,4639.0,233.4924,234.7256,233.4829,234.7256,4639.0
2022-07-13 12:10:00,247.51,247.57,246.44,246.76,7440.0,234.8015,234.8584,233.7865,234.09,7440.0
2022-07-13 12:20:00,246.87,247.37,246.66,247.16,2726.0,234.1944,234.6687,233.9952,234.4695,2726.0
2022-07-13 12:30:00,247.45,247.62,246.87,247.28,5578.0,234.7446,234.9059,234.1944,234.5833,5578.0
2022-07-13 12:40:00,247.43,247.43,246.76,246.93,2101.0,234.7256,234.7256,234.09,234.2513,2101.0
2022-07-13 12:50:00,246.85,247.37,246.84,247.37,3170.0,234.1754,234.6687,234.1659,234.6687,3170.0
2022-07-13 13:00:00,247.59,248.52,247.4,247.99,2991.0,234.8774,235.7597,234.6972,235.2569,2991.0
2022-07-13 13:10:00,247.96,248.27,247.35,247.48,3559.0,235.2284,235.5225,234.6497,234.7731,3559.0
2022-07-13 13:20:00,247.46,247.78,247.45,247.67,2200.0,234.7541,235.0577,234.7446,234.9533,2200.0
2022-07-13 13:30:00,247.84,247.97,247.5,247.59,3370.0,235.1146,235.2379,234.792,234.8774,3370.0
2022-07-13 13:40:00,247.63,248.26,247.63,248.26,2886.0,234.9154,235.513,234.9154,235.513,2886.0
2022-07-13 13:50:00,248.24,248.24,247.53,248.19,4809.0,235.494,235.494,234.8205,235.4466,4809.0
2022-07-13 14:00:00,248.0,248.0,246.39,246.55,8575.0,235.2664,235.2664,233.739,233.8908,8575.0
2022-07-13 14:10:00,246.55,246.93,246.4,246.82,4021.0,233.8908,234.2513,233.7485,234.147,4021.0
2022-07-13 14:20:00,246.72,247.65,246.6,247.59,5850.0,234.0521,234.9343,233.9383,234.8774,5850.0
2022-07-13 14:30:00,247.78,247.94,247.59,247.85,3807.0,235.0577,235.2094,234.8774,235.1241,3807.0
2022-07-13 14:40:00,248.03,248.28,247.48,247.48,6902.0,235.2948,235.532,234.7731,234.7731,6902.0
2022-07-13 14:50:00,247.39,248.03,247.24,248.03,4472.0,234.6877,235.2948,234.5454,235.2948,4472.0
2022-07-13 15:00:00,247.93,248.15,247.12,247.37,5838.0,235.2,235.4087,234.4316,234.6687,5838.0
2022-07-13 15:10:00,247.31,247.67,247.22,247.54,3800.0,234.6118,234.9533,234.5264,234.83,3800.0
2022-07-13 15:20:00,247.62,247.69,246.82,246.86,10499.0,234.9059,234.9723,234.147,234.1849,10499.0
2022-07-13 15:30:00,246.95,246.99,246.31,246.89,19330.0,234.2703,234.3082,233.6631,234.2134,19330.0
2022-07-13 15:40:00,246.76,246.78,246.09,246.3,12698.0,234.09,234.109,233.4544,233.6537,12698.0
2022-07-13 15:50:00,246.29,246.42,245.43,245.44,46793.0,233.6442,233.7675,232.8283,232.8378,46793.0
2022-07-14 09:30:00,242.99,244.12,241.91,242.5,19174.0,230.5136,231.5856,229.4891,230.0488,19174.0
2022-07-14 09:40:00,242.2,243.36,241.15,242.67,22588.0,229.7642,230.8646,228.7681,230.21,22588.0
2022-07-14 09:50:00,242.45,242.79,241.5,241.74,36788.0,230.0013,230.3239,229.1001,229.3278,36788.0
2022-07-14 10:00:00,241.66,241.85,240.77,241.85,10913.0,229.2519,229.4321,228.4076,229.4321,10913.0
2022-07-14 10:10:00,241.46,241.64,240.77,240.82,15562.0,229.0622,229.2329,228.4076,228.455,15562.0
2022-07-14 10:20:00,240.68,241.72,240.67,241.42,5238.0,228.3222,229.3088,228.3127,229.0242,5238.0
2022-07-14 10:30:00,241.64,242.05,241.14,241.15,5264.0,229.2329,229.6219,228.7586,228.7681,5264.0
2022-07-14 10:40:00,241.4,241.65,241.07,241.44,5689.0,229.0052,229.2424,228.6922,229.0432,5689.0
2022-07-14 10:50:00,241.37,242.25,240.92,241.08,10572.0,228.9768,229.8116,228.5499,228.7017,10572.0
2022-07-14 11:00:00,241.23,242.59,240.87,242.59,24057.0,228.844,230.1341,228.5025,230.1341,24057.0
2022-07-14 11:10:00,242.49,242.66,242.01,242.49,3899.0,230.0393,230.2006,229.5839,230.0393,3899.0
2022-07-14 11:20:00,242.55,242.98,242.5,242.96,5547.0,230.0962,230.5041,230.0488,230.4851,5547.0
2022-07-14 11:30:00,242.89,243.05,242.51,242.94,7158.0,230.4187,230.5705,230.0583,230.4662,7158.0
2022-07-14 11:40:00,243.09,244.07,243.08,243.64,4450.0,230.6085,231.5382,230.599,231.1302,4450.0
2022-07-14 11:50:00,243.67,243.87,243.4,243.57,10513.0,231.1587,231.3484,230.9026,231.0638,10513.0
2022-07-14 12:00:00,243.8,243.86,242.99,243.11,4271.0,231.282,231.3389,230.5136,230.6274,4271.0
2022-07-14 12:10:00,243.18,243.82,243.14,243.76,8284.0,230.6939,231.301,230.6559,231.2441,8284.0
2022-07-14 12:20:00,243.86,243.86,242.88,242.88,6311.0,231.3389,231.3389,230.4093,230.4093,6311.0
2022-07-14 12:30:00,242.98,243.21,242.8,242.85,3646.0,230.5041,230.7223,230.3334,230.3808,3646.0
2022-07-14 12:40:00,242.8,242.8,242.0,242.05,13120.0,230.3334,230.3334,229.5744,229.6219,13120.0
2022-07-14 12:50:00,242.03,242.68,241.93,242.64,5303.0,229.6029,230.2195,229.508,230.1816,5303.0
2022-07-14 13:00:00,242.65,242.66,242.03,242.31,3372.0,230.1911,230.2006,229.6029,229.8685,3372.0
2022-07-14 13:10:00,242.16,242.99,241.92,242.76,5639.0,229.7262,230.5136,229.4985,230.2954,5639.0
2022-07-14 13:20:00,242.83,243.09,242.58,242.97,4187.0,230.3618,230.6085,230.1247,230.4946,4187.0
2022-07-14 13:30:00,242.8,242.94,242.51,242.93,5067.0,230.3334,230.4662,230.0583,230.4567,5067.0
2022-07-14 13:40:00,242.93,243.52,242.92,243.33,4247.0,230.4567,231.0164,230.4472,230.8361,4247.0
2022-07-14 13:50:00,243.49,243.52,242.75,243.06,9239.0,230.9879,231.0164,230.2859,230.58,9239.0
2022-07-14 14:00:00,242.96,243.49,242.96,243.4,6827.0,230.4851,230.9879,230.4851,230.9026,6827.0
2022-07-14 14:10:00,243.31,243.54,242.91,243.49,7801.0,230.8172,231.0354,230.4377,230.9879,7801.0
2022-07-14 14:20:00,243.65,244.18,243.61,244.18,4421.0,231.1397,231.6425,231.1018,231.6425,4421.0
2022-07-14 14:30:00,244.12,244.67,244.07,244.59,5690.0,231.5856,232.1073,231.5382,232.0315,5690.0
2022-07-14 14:40:00,244.56,244.6,243.55,243.76,6110.0,232.003,232.0409,231.0449,231.2441,6110.0
2022-07-14 14:50:00,243.74,244.16,243.5,244.04,6488.0,231.2251,231.6235,230.9974,231.5097,6488.0
2022-07-14 15:00:00,244.05,244.07,243.47,243.61,5498.0,231.5192,231.5382,230.969,231.1018,5498.0
2022-07-14 15:10:00,243.61,244.1,243.48,243.77,7311.0,231.1018,231.5666,230.9784,231.2536,7311.0
2022-07-14 15:20:00,243.75,244.47,243.74,244.26,8020.0,231.2346,231.9176,231.2251,231.7184,8020.0
2022-07-14 15:30:00,244.26,244.53,243.8,243.91,8605.0,231.7184,231.9745,231.282,231.3864,8605.0
2022-07-14 15:40:00,243.87,244.35,243.61,243.86,13328.0,231.3484,231.8038,231.1018,231.3389,13328.0
2022-07-14 15:50:00,244.01,244.56,243.96,243.96,52512.0,231.4812,232.003,231.4338,231.4338,52512.0
2022-07-15 09:30:00,246.77,248.01,245.88,247.02,38493.0,234.0995,235.2759,233.2552,234.3367,38493.0
2022-07-15 09:40:00,247.05,247.74,245.59,246.15,16300.0,234.3651,235.0197,232.9801,233.5114,16300.0
2022-07-15 09:50:00,246.07,246.13,244.84,245.79,6000.0,233.4355,233.4924,232.2686,233.1698,6000.0
2022-07-15 10:00:00,246.16,247.27,245.89,246.83,11057.0,233.5208,234.5738,233.2647,234.1564,11057.0
2022-07-15 10:10:00,246.78,247.19,246.34,246.84,8217.0,234.109,234.498,233.6916,234.1659,8217.0
2022-07-15 10:20:00,246.69,247.61,245.91,247.33,9936.0,234.0236,234.8964,233.2837,234.6308,9936.0
2022-07-15 10:30:00,247.33,248.05,246.6,246.61,16340.0,234.6308,235.3138,233.9383,233.9477,16340.0
2022-07-15 10:40:00,246.61,246.85,245.85,246.04,6239.0,233.9477,234.1754,233.2268,233.407,6239.0
2022-07-15 10:50:00,246.01,246.02,245.27,245.63,11134.0,233.3785,233.388,232.6765,233.0181,11134.0
2022-07-15 11:00:00,245.65,246.21,245.56,246.13,6444.0,233.037,233.5683,232.9516,233.4924,6444.0
2022-07-15 11:10:00,246.24,246.36,245.79,246.04,6900.0,233.5967,233.7106,233.1698,233.407,6900.0
2022-07-15 11:20:00,245.99,246.34,245.67,245.81,5616.0,233.3596,233.6916,233.056,233.1888,5616.0
2022-07-15 11:30:00,245.59,246.37,245.51,245.94,8076.0,232.9801,233.7201,232.9042,233.3121,8076.0
2022-07-15 11:40:00,245.94,246.19,245.76,245.79,4080.0,233.3121,233.5493,233.1414,233.1698,4080.0
2022-07-15 11:50:00,245.76,245.83,245.47,245.48,2670.0,233.1414,233.2078,232.8663,232.8758,2670.0
2022-07-15 12:00:00,245.7,246.08,245.26,245.3,4075.0,233.0845,233.445,232.6671,232.705,4075.0
2022-07-15 12:10:00,245.4,245.41,245.05,245.32,2680.0,232.7999,232.8094,232.4678,232.724,2680.0
2022-07-15 12:20:00,245.5,245.83,245.4,245.63,3823.0,232.8947,233.2078,232.7999,233.0181,3823.0
2022-07-15 12:30:00,245.64,245.74,245.09,245.27,5826.0,233.0275,233.1224,232.5058,232.6765,5826.0
2022-07-15 12:40:00,245.22,245.8,245.03,245.78,2331.0,232.6291,233.1793,232.4489,233.1604,2331.0
2022-07-15 12:50:00,245.78,245.79,245.43,245.56,3445.0,233.1604,233.1698,232.8283,232.9516,3445.0
2022-07-15 13:00:00,245.48,245.82,245.48,245.74,3777.0,232.8758,233.1983,232.8758,233.1224,3777.0
2022-07-15 13:10:00,245.74,246.06,245.74,245.82,3890.0,233.1224,233.426,233.1224,233.1983,3890.0
2022-07-15 13:20:00,245.84,245.91,245.72,245.9,1304.0,233.2173,233.2837,233.1034,233.2742,1304.0
2022-07-15 13:30:00,245.94,246.09,245.78,245.81,6910.0,233.3121,233.4544,233.1604,233.1888,6910.0
2022-07-15 13:40:00,245.73,245.73,245.35,245.57,4272.0,233.1129,233.1129,232.7524,232.9611,4272.0
2022-07-15 13:50:00,245.42,245.47,245.1,245.34,3709.0,232.8188,232.8663,232.5153,232.7429,3709.0
2022-07-15 14:00:00,245.33,245.49,245.1,245.4,4494.0,232.7335,232.8852,232.5153,232.7999,4494.0
2022-07-15 14:10:00,245.31,245.57,245.29,245.46,1414.0,232.7145,232.9611,232.6955,232.8568,1414.0
2022-07-15 14:20:00,245.36,245.52,245.19,245.48,3353.0,232.7619,232.9137,232.6006,232.8758,3353.0
2022-07-15 14:30:00,245.56,245.58,245.38,245.56,2557.0,232.9516,232.9706,232.7809,232.9516,2557.0
2022-07-15 14:40:00,245.61,245.82,245.52,245.53,4050.0,232.9991,233.1983,232.9137,232.9232,4050.0
2022-07-15 14:50:00,245.52,245.52,245.26,245.36,2807.0,232.9137,232.9137,232.6671,232.7619,2807.0
2022-07-15 15:00:00,245.28,245.53,245.1,245.53,3616.0,232.686,232.9232,232.5153,232.9232,3616.0
2022-07-15 15:10:00,245.57,245.57,245.17,245.32,6044.0,232.9611,232.9611,232.5817,232.724,6044.0
2022-07-15 15:20:00,245.43,245.46,245.2,245.33,4360.0,232.8283,232.8568,232.6101,232.7335,4360.0
2022-07-15 15:30:00,245.24,245.24,244.57,244.57,7407.0,232.6481,232.6481,232.0125,232.0125,7407.0
2022-07-15 15:40:00,244.65,244.95,244.64,244.89,10042.0,232.0884,232.373,232.0789,232.3161,10042.0
2022-07-15 15:50:00,245.2,245.72,244.8,245.31,65723.0,232.6101,233.1034,232.2307,232.7145,65723.0
2022-07-18 09:30:00,248.86,251.43,248.21,249.66,57326.0,236.0822,238.5203,235.4656,236.8411,57326.0
2022-07-18 09:40:00,249.59,253.93,249.31,253.61,47989.0,236.7747,240.8919,236.5091,240.5883,47989.0
2022-07-18 09:50:00,253.61,254.33,253.05,253.56,28678.0,240.5883,241.2714,240.0571,240.5409,28678.0
2022-07-18 10:00:00,253.64,254.01,252.29,252.54,16012.0,240.6168,240.9678,239.3361,239.5733,16012.0
2022-07-18 10:10:00,252.64,252.86,251.84,252.06,8251.0,239.6681,239.8768,238.9092,239.1179,8251.0
2022-07-18 10:20:00,251.83,252.24,251.24,251.68,4689.0,238.8997,239.2887,238.34,238.7574,4689.0
2022-07-18 10:30:00,251.8,252.54,251.77,252.01,7496.0,238.8713,239.5733,238.8428,239.0705,7496.0
2022-07-18 10:40:00,252.29,252.32,251.23,251.23,7393.0,239.3361,239.3646,238.3305,238.3305,7393.0
2022-07-18 10:50:00,251.23,251.82,251.08,251.48,6682.0,238.3305,238.8902,238.1882,238.5677,6682.0
2022-07-18 11:00:00,251.44,251.6,250.78,250.83,5053.0,238.5297,238.6815,237.9036,237.9511,5053.0
2022-07-18 11:10:00,250.96,251.13,250.55,251.11,6748.0,238.0744,238.2357,237.6854,238.2167,6748.0
2022-07-18 11:20:00,251.14,251.84,250.91,251.84,10274.0,238.2451,238.9092,238.027,238.9092,10274.0
2022-07-18 11:30:00,251.83,251.84,251.43,251.75,3496.0,238.8997,238.9092,238.5203,238.8238,3496.0
2022-07-18 11:40:00,251.63,252.06,251.53,251.87,4447.0,238.71,239.1179,238.6151,238.9377,4447.0
2022-07-18 11:50:00,251.85,251.94,251.63,251.74,5458.0,238.9187,239.0041,238.71,238.8143,5458.0
2022-07-18 12:00:00,251.8,251.82,251.41,251.61,4110.0,238.8713,238.8902,238.5013,238.691,4110.0
2022-07-18 12:10:00,251.71,251.88,251.45,251.57,4934.0,238.7859,238.9471,238.5392,238.6531,4934.0
2022-07-18 12:20:00,251.36,251.6,251.26,251.26,3360.0,238.4538,238.6815,238.359,238.359,3360.0
2022-07-18 12:30:00,251.37,251.6,251.27,251.3,4602.0,238.4633,238.6815,238.3685,238.3969,4602.0
2022-07-18 12:40:00,251.28,251.34,250.64,250.64,3917.0,238.378,238.4349,237.7708,237.7708,3917.0
2022-07-18 12:50:00,250.72,250.73,249.76,249.85,5238.0,237.8467,237.8562,236.936,237.0214,5238.0
2022-07-18 13:00:00,249.84,250.15,249.84,250.08,3474.0,237.0119,237.306,237.0119,237.2396,3474.0
2022-07-18 13:10:00,249.95,250.38,249.73,249.86,4227.0,237.1162,237.5242,236.9075,237.0309,4227.0
2022-07-18 13:20:00,249.99,250.25,249.73,250.21,6921.0,237.1542,237.4008,236.9075,237.3629,6921.0
2022-07-18 13:30:00,250.21,250.31,249.57,249.59,6193.0,237.3629,237.4578,236.7558,236.7747,6193.0
2022-07-18 13:40:00,249.66,249.7,248.85,248.92,8276.0,236.8411,236.8791,236.0727,236.1391,8276.0
2022-07-18 13:50:00,249.04,249.35,248.59,248.67,4459.0,236.253,236.5471,235.8261,235.902,4459.0
2022-07-18 14:00:00,248.72,248.91,248.49,248.86,6264.0,235.9494,236.1296,235.7312,236.0822,6264.0
2022-07-18 14:10:00,248.89,249.34,248.66,249.28,6791.0,236.1107,236.5376,235.8925,236.4806,6791.0
2022-07-18 14:20:00,249.34,249.4,248.26,248.44,6255.0,236.5376,236.5945,235.513,235.6838,6255.0
2022-07-18 14:30:00,248.47,249.0,248.32,248.82,4418.0,235.7122,236.215,235.5699,236.0443,4418.0
2022-07-18 14:40:00,248.78,248.85,247.68,247.7,5814.0,236.0063,236.0727,234.9628,234.9818,5814.0
2022-07-18 14:50:00,247.67,247.7,246.97,247.13,11069.0,234.9533,234.9818,234.2893,234.441,11069.0
2022-07-18 15:00:00,247.26,247.4,246.84,247.26,6937.0,234.5644,234.6972,234.1659,234.5644,6937.0
2022-07-18 15:10:00,247.17,247.17,246.7,246.93,8848.0,234.479,234.479,234.0331,234.2513,8848.0
2022-07-18 15:20:00,247.07,247.15,246.13,246.14,12462.0,234.3841,234.46,233.4924,233.5019,12462.0
2022-07-18 15:30:00,246.17,246.41,245.97,246.01,19715.0,233.5303,233.758,233.3406,233.3785,19715.0
2022-07-18 15:40:00,246.07,246.13,244.94,244.95,23800.0,233.4355,233.4924,232.3635,232.373,23800.0
2022-07-18 15:50:00,244.92,245.96,244.92,245.76,42186.0,232.3445,233.3311,232.3445,233.1414,42186.0
2022-07-19 09:30:00,249.59,250.94,248.54,248.79,20514.0,236.7747,238.0554,235.7786,236.0158,20514.0
2022-07-19 09:40:00,248.61,249.41,247.38,248.18,11185.0,235.845,236.604,234.6782,235.4371,11185.0
2022-07-19 09:50:00,248.08,250.06,248.08,249.99,14491.0,235.3423,237.2206,235.3423,237.1542,14491.0
2022-07-19 10:00:00,249.97,250.04,249.04,249.61,12412.0,237.1352,237.2016,236.253,236.7937,12412.0
2022-07-19 10:10:00,249.55,251.28,249.55,250.09,20017.0,236.7368,238.378,236.7368,237.2491,20017.0
2022-07-19 10:20:00,249.62,251.27,249.46,250.87,54288.0,236.8032,238.3685,236.6514,237.989,54288.0
2022-07-19 10:30:00,250.96,251.75,250.85,251.5,13857.0,238.0744,238.8238,237.97,238.5867,13857.0
2022-07-19 10:40:00,251.5,252.42,251.43,252.26,15885.0,238.5867,239.4594,238.5203,239.3076,15885.0
2022-07-19 10:50:00,252.32,253.04,252.27,252.72,10031.0,239.3646,240.0476,239.3171,239.744,10031.0
2022-07-19 11:00:00,252.81,253.07,252.49,252.88,11521.0,239.8294,240.076,239.5258,239.8958,11521.0
2022-07-19 11:10:00,252.9,252.93,252.37,252.81,11208.0,239.9148,239.9432,239.412,239.8294,11208.0
2022-07-19 11:20:00,253.03,253.28,252.85,252.93,6923.0,240.0381,240.2753,239.8673,239.9432,6923.0
2022-07-19 11:30:00,252.89,253.72,252.88,253.31,9311.0,239.9053,240.6927,239.8958,240.3037,9311.0
2022-07-19 11:40:00,253.35,253.36,252.88,253.14,6015.0,240.3417,240.3512,239.8958,240.1425,6015.0
2022-07-19 11:50:00,253.12,253.59,253.11,253.58,5441.0,240.1235,240.5693,240.114,240.5599,5441.0
2022-07-19 12:00:00,253.56,253.61,252.91,253.15,4185.0,240.5409,240.5883,239.9243,240.1519,4185.0
2022-07-19 12:10:00,253.28,253.32,252.91,253.15,4207.0,240.2753,240.3132,239.9243,240.1519,4207.0
2022-07-19 12:20:00,253.18,253.43,253.13,253.25,3357.0,240.1804,240.4176,240.133,240.2468,3357.0
2022-07-19 12:30:00,253.1,253.5,252.87,252.94,5548.0,240.1045,240.484,239.8863,239.9527,5548.0
2022-07-19 12:40:00,253.08,253.22,252.9,253.13,5120.0,240.0855,240.2183,239.9148,240.133,5120.0
2022-07-19 12:50:00,253.06,253.21,252.8,253.12,4749.0,240.0666,240.2089,239.8199,240.1235,4749.0
2022-07-19 13:00:00,253.07,253.07,252.8,252.93,7471.0,240.076,240.076,239.8199,239.9432,7471.0
2022-07-19 13:10:00,253.06,253.12,252.78,252.93,5519.0,240.0666,240.1235,239.8009,239.9432,5519.0
2022-07-19 13:20:00,252.93,253.13,252.73,253.02,5626.0,239.9432,240.133,239.7535,240.0286,5626.0
2022-07-19 13:30:00,253.05,253.78,252.87,253.78,8259.0,240.0571,240.7496,239.8863,240.7496,8259.0
2022-07-19 13:40:00,253.8,253.9,253.62,253.82,10094.0,240.7686,240.8634,240.5978,240.7875,10094.0
2022-07-19 13:50:00,253.75,254.29,253.74,254.22,8249.0,240.7211,241.2334,240.7116,241.167,8249.0
2022-07-19 14:00:00,254.17,254.58,254.17,254.52,4351.0,241.1196,241.5085,241.1196,241.4516,4351.0
2022-07-19 14:10:00,254.48,254.64,254.04,254.23,17811.0,241.4136,241.5654,240.9962,241.1765,17811.0
2022-07-19 14:20:00,254.32,254.42,253.83,253.83,5114.0,241.2619,241.3567,240.797,240.797,5114.0
2022-07-19 14:30:00,253.94,254.15,253.82,254.02,5913.0,240.9014,241.1006,240.7875,240.9773,5913.0
2022-07-19 14:40:00,254.01,254.05,253.44,253.53,2950.0,240.9678,241.0057,240.427,240.5124,2950.0
2022-07-19 14:50:00,253.62,253.96,253.62,253.9,5785.0,240.5978,240.9203,240.5978,240.8634,5785.0
2022-07-19 15:00:00,253.9,254.42,253.55,254.38,7570.0,240.8634,241.3567,240.5314,241.3188,7570.0
2022-07-19 15:10:00,254.31,254.42,254.06,254.28,4514.0,241.2524,241.3567,241.0152,241.2239,4514.0
2022-07-19 15:20:00,254.2,254.41,254.03,254.36,6020.0,241.148,241.3472,240.9868,241.2998,6020.0
2022-07-19 15:30:00,254.37,254.56,254.08,254.53,11618.0,241.3093,241.4895,241.0342,241.4611,11618.0
2022-07-19 15:40:00,254.66,255.07,254.56,254.79,23857.0,241.5844,241.9734,241.4895,241.7077,23857.0
2022-07-19 15:50:00,254.81,255.63,254.63,255.26,85756.0,241.7267,242.5046,241.5559,242.1536,85756.0
2022-07-20 09:30:00,255.59,256.68,255.03,256.25,33729.0,242.4667,243.5007,241.9354,243.0928,33729.0
2022-07-20 09:40:00,256.18,256.81,255.19,255.19,13404.0,243.0264,243.624,242.0872,242.0872,13404.0
2022-07-20 09:50:00,255.48,256.07,253.79,253.8,5387.0,242.3623,242.922,240.7591,240.7686,5387.0
2022-07-20 10:00:00,253.74,254.51,253.4,254.51,14257.0,240.7116,241.4421,240.3891,241.4421,14257.0
2022-07-20 10:10:00,254.54,255.89,254.54,255.41,11455.0,241.4706,242.7513,241.4706,242.2959,11455.0
2022-07-20 10:20:00,255.36,256.54,255.19,256.25,14668.0,242.2485,243.3679,242.0872,243.0928,14668.0
2022-07-20 10:30:00,256.23,257.13,255.89,257.07,11438.0,243.0738,243.9276,242.7513,243.8707,11438.0
2022-07-20 10:40:00,257.16,257.61,256.72,257.52,12939.0,243.956,244.3829,243.5386,244.2976,12939.0
2022-07-20 10:50:00,257.34,258.0,257.34,258.0,9749.0,244.1268,244.7529,244.1268,244.7529,9749.0
2022-07-20 11:00:00,257.85,258.0,257.47,257.94,8481.0,244.6106,244.7529,244.2501,244.696,8481.0
2022-07-20 11:10:00,258.04,258.09,257.29,257.35,8819.0,244.7909,244.8383,244.0794,244.1363,8819.0
2022-07-20 11:20:00,257.24,257.48,256.47,257.38,8187.0,244.0319,244.2596,243.3015,244.1647,8187.0
2022-07-20 11:30:00,257.42,257.65,257.15,257.41,14855.0,244.2027,244.4209,243.9466,244.1932,14855.0
2022-07-20 11:40:00,257.48,257.97,257.31,257.72,8188.0,244.2596,244.7245,244.0983,244.4873,8188.0
2022-07-20 11:50:00,257.69,258.4,257.68,258.39,17520.0,244.4588,245.1324,244.4493,245.1229,17520.0
2022-07-20 12:00:00,258.28,258.39,257.29,257.69,20083.0,245.0185,245.1229,244.0794,244.4588,20083.0
2022-07-20 12:10:00,257.74,257.74,257.02,257.31,14439.0,244.5063,244.5063,243.8232,244.0983,14439.0
2022-07-20 12:20:00,257.32,257.39,256.88,256.92,8892.0,244.1078,244.1742,243.6904,243.7284,8892.0
2022-07-20 12:30:00,257.0,257.17,256.84,256.87,10717.0,243.8043,243.9655,243.6525,243.6809,10717.0
2022-07-20 12:40:00,256.93,256.99,254.73,255.08,13415.0,243.7379,243.7948,241.6508,241.9828,13415.0
2022-07-20 12:50:00,255.17,255.93,255.13,255.92,6281.0,242.0682,242.7892,242.0303,242.7797,6281.0
2022-07-20 13:00:00,255.86,256.17,255.21,255.49,12311.0,242.7228,243.0169,242.1062,242.3718,12311.0
2022-07-20 13:10:00,255.42,255.62,254.96,255.54,6906.0,242.3054,242.4951,241.869,242.4192,6906.0
2022-07-20 13:20:00,255.59,255.85,255.24,255.85,8615.0,242.4667,242.7133,242.1346,242.7133,8615.0
2022-07-20 13:30:00,256.09,256.53,256.0,256.4,5693.0,242.941,243.3584,242.8556,243.2351,5693.0
2022-07-20 13:40:00,256.51,256.56,256.14,256.14,5355.0,243.3394,243.3869,242.9884,242.9884,5355.0
2022-07-20 13:50:00,256.06,256.26,255.61,255.78,5990.0,242.9125,243.1023,242.4856,242.6469,5990.0
2022-07-20 14:00:00,255.86,256.48,255.86,256.34,5730.0,242.7228,243.311,242.7228,243.1781,5730.0
2022-07-20 14:10:00,256.38,256.79,256.24,256.78,5576.0,243.2161,243.605,243.0833,243.5956,5576.0
2022-07-20 14:20:00,256.86,257.59,256.84,257.51,6599.0,243.6714,244.364,243.6525,244.2881,6599.0
2022-07-20 14:30:00,257.49,257.67,257.28,257.67,9152.0,244.2691,244.4399,244.0699,244.4399,9152.0
2022-07-20 14:40:00,257.7,258.01,257.61,258.01,8187.0,244.4683,244.7624,244.3829,244.7624,8187.0
2022-07-20 14:50:00,258.07,258.07,257.16,257.64,13582.0,244.8193,244.8193,243.956,244.4114,13582.0
2022-07-20 15:00:00,257.59,258.7,257.59,258.22,11245.0,244.364,245.417,244.364,244.9616,11245.0
2022-07-20 15:10:00,258.28,258.69,258.18,258.58,7203.0,245.0185,245.4075,244.9237,245.3031,7203.0
2022-07-20 15:20:00,258.63,258.65,258.16,258.57,9917.0,245.3506,245.3695,244.9047,245.2936,9917.0
2022-07-20 15:30:00,258.62,258.62,257.75,257.96,20572.0,245.3411,245.3411,244.5158,244.715,20572.0
2022-07-20 15:40:00,257.99,258.5,257.92,258.18,21453.0,244.7434,245.2272,244.677,244.9237,21453.0
2022-07-20 15:50:00,258.14,258.39,257.56,257.89,64060.0,244.8857,245.1229,244.3355,244.6486,64060.0
2022-07-21 09:30:00,258.08,260.84,256.74,260.66,35238.0,244.8288,247.4471,243.5576,247.2763,35238.0
2022-07-21 09:40:00,260.4,260.64,258.82,260.42,22600.0,247.0297,247.2574,245.5308,247.0487,22600.0
2022-07-21 09:50:00,260.22,261.34,259.56,260.04,19046.0,246.8589,247.9214,246.2328,246.6882,19046.0
2022-07-21 10:00:00,260.38,260.77,258.66,259.03,9958.0,247.0107,247.3807,245.379,245.73,9958.0
2022-07-21 10:10:00,259.09,259.43,258.37,259.29,7570.0,245.7869,246.1095,245.1039,245.9767,7570.0
2022-07-21 10:20:00,259.39,259.48,258.27,258.92,11981.0,246.0715,246.1569,245.0091,245.6257,11981.0
2022-07-21 10:30:00,258.88,259.18,258.45,258.95,14625.0,245.5877,245.8723,245.1798,245.6541,14625.0
2022-07-21 10:40:00,258.67,259.5,258.62,259.2,15978.0,245.3885,246.1759,245.3411,245.8913,15978.0
2022-07-21 10:50:00,259.32,260.1,259.1,260.06,14900.0,246.0051,246.7451,245.7964,246.7071,14900.0
2022-07-21 11:00:00,260.0,260.49,259.77,260.07,11425.0,246.6502,247.1151,246.432,246.7166,11425.0
2022-07-21 11:10:00,260.08,260.24,259.72,260.0,10269.0,246.7261,246.8779,246.3846,246.6502,10269.0
2022-07-21 11:20:00,260.12,260.16,259.23,259.92,17046.0,246.7641,246.802,245.9198,246.5743,17046.0
2022-07-21 11:30:00,259.95,260.73,259.72,260.55,35937.0,246.6028,247.3427,246.3846,247.172,35937.0
2022-07-21 11:40:00,260.56,261.05,260.28,260.43,17707.0,247.1815,247.6463,246.9158,247.0581,17707.0
2022-07-21 11:50:00,260.42,260.44,259.97,260.03,7715.0,247.0487,247.0676,246.6218,246.6787,7715.0
2022-07-21 12:00:00,259.94,260.8,259.94,260.48,10626.0,246.5933,247.4091,246.5933,247.1056,10626.0
2022-07-21 12:10:00,260.53,261.05,260.36,260.96,17279.0,247.153,247.6463,246.9917,247.5609,17279.0
2022-07-21 12:20:00,261.1,261.82,260.99,261.7,11083.0,247.6937,248.3768,247.5894,248.2629,11083.0
2022-07-21 12:30:00,261.64,262.19,261.55,261.83,15914.0,248.206,248.7278,248.1206,248.3863,15914.0
2022-07-21 12:40:00,261.97,262.06,261.46,261.6,8855.0,248.5191,248.6045,248.0353,248.1681,8855.0
2022-07-21 12:50:00,261.59,261.88,261.59,261.76,5057.0,248.1586,248.4337,248.1586,248.3199,5057.0
2022-07-21 13:00:00,261.64,261.92,261.5,261.8,8451.0,248.206,248.4716,248.0732,248.3578,8451.0
2022-07-21 13:10:00,261.79,261.99,261.36,261.62,10030.0,248.3483,248.538,247.9404,248.187,10030.0
2022-07-21 13:20:00,261.62,261.88,261.26,261.67,7135.0,248.187,248.4337,247.8455,248.2345,7135.0
2022-07-21 13:30:00,261.56,261.83,261.11,261.72,8936.0,248.1301,248.3863,247.7032,248.2819,8936.0
2022-07-21 13:40:00,261.69,262.08,261.59,261.74,6723.0,248.2535,248.6234,248.1586,248.3009,6723.0
2022-07-21 13:50:00,261.59,261.91,261.33,261.83,15326.0,248.1586,248.4622,247.9119,248.3863,15326.0
2022-07-21 14:00:00,261.72,262.46,261.59,262.45,8648.0,248.2819,248.9839,248.1586,248.9744,8648.0
2022-07-21 14:10:00,262.47,262.56,261.93,262.42,15615.0,248.9934,249.0788,248.4811,248.946,15615.0
2022-07-21 14:20:00,262.42,262.48,261.94,262.18,6479.0,248.946,249.0029,248.4906,248.7183,6479.0
2022-07-21 14:30:00,262.14,262.36,261.86,262.33,8778.0,248.6803,248.889,248.4147,248.8606,8778.0
2022-07-21 14:40:00,262.27,262.27,261.21,261.72,9373.0,248.8037,248.8037,247.7981,248.2819,9373.0
2022-07-21 14:50:00,261.76,262.19,261.65,261.99,11353.0,248.3199,248.7278,248.2155,248.538,11353.0
2022-07-21 15:00:00,262.09,262.54,261.96,262.54,6854.0,248.6329,249.0598,248.5096,249.0598,6854.0
2022-07-21 15:10:00,262.54,262.54,261.87,262.32,25110.0,249.0598,249.0598,248.4242,248.8511,25110.0
2022-07-21 15:20:00,262.29,262.41,262.11,262.41,12944.0,248.8226,248.9365,248.6519,248.9365,12944.0
2022-07-21 15:30:00,262.41,262.61,262.19,262.34,13624.0,248.9365,249.1262,248.7278,248.8701,13624.0
2022-07-21 15:40:00,262.33,262.6,262.09,262.12,17217.0,248.8606,249.1167,248.6329,248.6614,17217.0
2022-07-21 15:50:00,262.2,262.83,261.94,262.75,74372.0,248.7373,249.3349,248.4906,249.259,74372.0
2022-07-22 09:30:00,263.34,263.82,261.33,263.82,16165.0,249.8187,250.2741,247.9119,250.2741,16165.0
2022-07-22 09:40:00,263.88,265.65,263.87,265.19,25508.0,250.331,252.0101,250.3215,251.5737,25508.0
2022-07-22 09:50:00,265.35,265.8,263.5,263.5,8342.0,251.7255,252.1524,249.9705,249.9705,8342.0
2022-07-22 10:00:00,263.47,263.56,262.4,262.85,12401.0,249.9421,250.0274,248.927,249.3539,12401.0
2022-07-22 10:10:00,262.84,263.72,262.63,263.72,7826.0,249.3444,250.1792,249.1452,250.1792,7826.0
2022-07-22 10:20:00,263.58,263.58,262.21,262.82,16900.0,250.0464,250.0464,248.7468,249.3254,16900.0
2022-07-22 10:30:00,263.0,263.38,262.72,263.38,6796.0,249.4962,249.8567,249.2306,249.8567,6796.0
2022-07-22 10:40:00,263.17,263.45,262.91,263.18,5178.0,249.6575,249.9231,249.4108,249.6669,5178.0
2022-07-22 10:50:00,263.39,263.83,263.16,263.27,7149.0,249.8662,250.2836,249.648,249.7523,7149.0
2022-07-22 11:00:00,263.13,263.24,262.16,262.56,3512.0,249.6195,249.7239,248.6993,249.0788,3512.0
2022-07-22 11:10:00,262.33,262.67,262.1,262.38,7146.0,248.8606,249.1831,248.6424,248.908,7146.0
2022-07-22 11:20:00,262.4,262.4,260.76,260.98,8601.0,248.927,248.927,247.3712,247.5799,8601.0
2022-07-22 11:30:00,261.18,261.24,259.61,259.84,15746.0,247.7696,247.8266,246.2802,246.4984,15746.0
2022-07-22 11:40:00,259.62,259.9,259.3,259.79,6125.0,246.2897,246.5554,245.9862,246.451,6125.0
2022-07-22 11:50:00,259.71,260.15,259.56,259.99,7948.0,246.3751,246.7925,246.2328,246.6407,7948.0
2022-07-22 12:00:00,260.09,260.09,259.4,259.61,6786.0,246.7356,246.7356,246.081,246.2802,6786.0
2022-07-22 12:10:00,259.53,259.95,259.23,259.82,5169.0,246.2044,246.6028,245.9198,246.4795,5169.0
2022-07-22 12:20:00,259.77,259.96,259.48,259.96,3678.0,246.432,246.6123,246.1569,246.6123,3678.0
2022-07-22 12:30:00,260.08,260.14,259.61,259.62,8997.0,246.7261,246.783,246.2802,246.2897,8997.0
2022-07-22 12:40:00,259.73,259.91,259.39,259.43,5529.0,246.3941,246.5648,246.0715,246.1095,5529.0
2022-07-22 12:50:00,259.65,259.75,259.39,259.47,5639.0,246.3182,246.4131,246.0715,246.1474,5639.0
2022-07-22 13:00:00,259.33,259.33,258.91,259.03,5284.0,246.0146,246.0146,245.6162,245.73,5284.0
2022-07-22 13:10:00,258.96,258.98,258.62,258.73,4955.0,245.6636,245.6826,245.3411,245.4454,4955.0
2022-07-22 13:20:00,258.57,258.57,258.2,258.47,5121.0,245.2936,245.2936,244.9426,245.1988,5121.0
2022-07-22 13:30:00,258.47,258.49,258.02,258.27,3940.0,245.1988,245.2178,244.7719,245.0091,3940.0
2022-07-22 13:40:00,258.39,258.62,258.05,258.41,2739.0,245.1229,245.3411,244.8003,245.1419,2739.0
2022-07-22 13:50:00,258.27,258.73,258.26,258.62,2693.0,245.0091,245.4454,244.9996,245.3411,2693.0
2022-07-22 14:00:00,258.67,258.67,258.2,258.34,4793.0,245.3885,245.3885,244.9426,245.0755,4793.0
2022-07-22 14:10:00,258.31,258.37,257.96,258.37,3559.0,245.047,245.1039,244.715,245.1039,3559.0
2022-07-22 14:20:00,258.29,258.38,258.1,258.24,3398.0,245.028,245.1134,244.8478,244.9806,3398.0
2022-07-22 14:30:00,258.19,258.62,257.94,258.61,4387.0,244.9332,245.3411,244.696,245.3316,4387.0
2022-07-22 14:40:00,258.47,258.71,258.36,258.71,2574.0,245.1988,245.4265,245.0944,245.4265,2574.0
2022-07-22 14:50:00,258.74,259.4,258.61,258.94,5721.0,245.4549,246.081,245.3316,245.6446,5721.0
2022-07-22 15:00:00,258.91,259.29,258.82,258.98,4472.0,245.6162,245.9767,245.5308,245.6826,4472.0
2022-07-22 15:10:00,258.95,259.34,258.83,259.16,6773.0,245.6541,246.0241,245.5403,245.8534,6773.0
2022-07-22 15:20:00,259.16,259.84,259.16,259.84,4577.0,245.8534,246.4984,245.8534,246.4984,4577.0
2022-07-22 15:30:00,259.99,260.0,259.36,259.38,8022.0,246.6407,246.6502,246.0431,246.0621,8022.0
2022-07-22 15:40:00,259.41,259.78,259.28,259.72,12455.0,246.0905,246.4415,245.9672,246.3846,12455.0
2022-07-22 15:50:00,259.99,260.27,259.78,260.08,116698.0,246.6407,246.9064,246.4415,246.7261,116698.0
2022-07-25 09:30:00,259.84,261.05,254.02,254.21,20754.0,246.4984,247.6463,240.9773,241.1575,20754.0
2022-07-25 09:40:00,254.22,256.5,254.22,256.19,28715.0,241.167,243.3299,241.167,243.0358,28715.0
2022-07-25 09:50:00,256.19,257.93,256.19,257.3,14076.0,243.0358,244.6865,243.0358,244.0889,14076.0
2022-07-25 10:00:00,257.15,258.02,256.3,256.85,11824.0,243.9466,244.7719,243.1402,243.662,11824.0
2022-07-25 10:10:00,257.03,257.59,256.59,256.86,9243.0,243.8327,244.364,243.4153,243.6714,9243.0
2022-07-25 10:20:00,257.09,257.4,255.87,256.88,7553.0,243.8896,244.1837,242.7323,243.6904,7553.0
2022-07-25 10:30:00,256.71,257.04,256.43,256.83,5555.0,243.5291,243.8422,243.2635,243.643,5555.0
2022-07-25 10:40:00,256.58,257.31,256.37,256.68,4494.0,243.4058,244.0983,243.2066,243.5007,4494.0
2022-07-25 10:50:00,256.77,256.99,256.42,256.67,5988.0,243.5861,243.7948,243.254,243.4912,5988.0
2022-07-25 11:00:00,256.49,256.77,256.19,256.77,5204.0,243.3204,243.5861,243.0358,243.5861,5204.0
2022-07-25 11:10:00,256.61,256.61,256.0,256.0,6315.0,243.4343,243.4343,242.8556,242.8556,6315.0
2022-07-25 11:20:00,256.15,256.85,256.12,256.85,7648.0,242.9979,243.662,242.9694,243.662,7648.0
2022-07-25 11:30:00,256.89,257.4,256.89,257.22,5492.0,243.6999,244.1837,243.6999,244.013,5492.0
2022-07-25 11:40:00,257.35,257.44,256.94,257.34,6043.0,244.1363,244.2217,243.7473,244.1268,6043.0
2022-07-25 11:50:00,257.32,257.32,256.89,257.16,3578.0,244.1078,244.1078,243.6999,243.956,3578.0
2022-07-25 12:00:00,257.25,257.6,257.15,257.19,3243.0,244.0414,244.3735,243.9466,243.9845,3243.0
2022-07-25 12:10:00,257.22,257.3,256.66,256.81,6087.0,244.013,244.0889,243.4817,243.624,6087.0
2022-07-25 12:20:00,256.84,256.92,256.64,256.91,1707.0,243.6525,243.7284,243.4627,243.7189,1707.0
2022-07-25 12:30:00,256.97,257.55,256.97,257.45,2749.0,243.7758,244.326,243.7758,244.2312,2749.0
2022-07-25 12:40:00,257.5,258.91,257.5,258.82,6545.0,244.2786,245.6162,244.2786,245.5308,6545.0
2022-07-25 12:50:00,258.82,258.83,258.26,258.26,5114.0,245.5308,245.5403,244.9996,244.9996,5114.0
2022-07-25 13:00:00,258.36,258.46,257.98,258.25,3944.0,245.0944,245.1893,244.7339,244.9901,3944.0
2022-07-25 13:10:00,258.3,258.3,257.97,258.04,2500.0,245.0375,245.0375,244.7245,244.7909,2500.0
2022-07-25 13:20:00,258.06,258.23,257.95,258.05,4146.0,244.8098,244.9711,244.7055,244.8003,4146.0
2022-07-25 13:30:00,258.03,258.1,257.45,257.45,5920.0,244.7814,244.8478,244.2312,244.2312,5920.0
2022-07-25 13:40:00,257.45,257.87,257.43,257.61,7648.0,244.2312,244.6296,244.2122,244.3829,7648.0
2022-07-25 13:50:00,257.52,257.61,257.43,257.49,3028.0,244.2976,244.3829,244.2122,244.2691,3028.0
2022-07-25 14:00:00,257.37,257.5,257.12,257.13,3823.0,244.1553,244.2786,243.9181,243.9276,3823.0
2022-07-25 14:10:00,257.15,257.51,257.0,257.03,3798.0,243.9466,244.2881,243.8043,243.8327,3798.0
2022-07-25 14:20:00,256.89,257.2,256.89,257.07,3259.0,243.6999,243.994,243.6999,243.8707,3259.0
2022-07-25 14:30:00,257.0,257.4,256.99,257.4,2218.0,243.8043,244.1837,243.7948,244.1837,2218.0
2022-07-25 14:40:00,257.37,257.48,256.88,257.06,2921.0,244.1553,244.2596,243.6904,243.8612,2921.0
2022-07-25 14:50:00,257.1,257.13,256.66,256.76,3347.0,243.8991,243.9276,243.4817,243.5766,3347.0
2022-07-25 15:00:00,256.72,256.92,256.27,256.49,3328.0,243.5386,243.7284,243.1117,243.3204,3328.0
2022-07-25 15:10:00,256.68,256.68,256.29,256.52,4200.0,243.5007,243.5007,243.1307,243.3489,4200.0
2022-07-25 15:20:00,256.52,257.02,256.52,256.62,4778.0,243.3489,243.8232,243.3489,243.4438,4778.0
2022-07-25 15:30:00,256.65,257.44,256.62,257.38,6083.0,243.4722,244.2217,243.4438,244.1647,6083.0
2022-07-25 15:40:00,257.32,258.0,257.26,257.95,8529.0,244.1078,244.7529,244.0509,244.7055,8529.0
2022-07-25 15:50:00,258.03,259.1,258.01,258.54,39040.0,244.7814,245.7964,244.7624,245.2652,39040.0
2022-07-26 09:30:00,255.39,255.93,252.84,254.71,31370.0,242.2769,242.7892,239.8579,241.6318,31370.0
2022-07-26 09:40:00,254.21,254.81,253.09,253.65,12610.0,241.1575,241.7267,240.095,240.6263,12610.0
2022-07-26 09:50:00,253.45,254.32,253.37,254.28,3959.0,240.4365,241.2619,240.3606,241.2239,3959.0
2022-07-26 10:00:00,253.93,255.18,253.83,254.51,10035.0,240.8919,242.0777,240.797,241.4421,10035.0
2022-07-26 10:10:00,254.51,255.02,254.05,254.07,8959.0,241.4421,241.9259,241.0057,241.0247,8959.0
2022-07-26 10:20:00,253.82,254.34,253.78,253.93,9735.0,240.7875,241.2808,240.7496,240.8919,9735.0
2022-07-26 10:30:00,253.9,254.31,253.79,254.31,7715.0,240.8634,241.2524,240.7591,241.2524,7715.0
2022-07-26 10:40:00,254.16,254.16,253.28,253.69,9483.0,241.1101,241.1101,240.2753,240.6642,9483.0
2022-07-26 10:50:00,253.74,253.97,253.18,253.92,5763.0,240.7116,240.9298,240.1804,240.8824,5763.0
2022-07-26 11:00:00,254.07,254.12,253.53,253.64,14897.0,241.0247,241.0721,240.5124,240.6168,14897.0
2022-07-26 11:10:00,253.69,254.6,253.69,254.59,5857.0,240.6642,241.5275,240.6642,241.518,5857.0
2022-07-26 11:20:00,254.46,254.47,254.04,254.19,9571.0,241.3947,241.4042,240.9962,241.1385,9571.0
2022-07-26 11:30:00,254.12,254.35,254.07,254.27,14017.0,241.0721,241.2903,241.0247,241.2144,14017.0
2022-07-26 11:40:00,254.25,254.44,253.85,253.96,21284.0,241.1955,241.3757,240.816,240.9203,21284.0
2022-07-26 11:50:00,253.88,254.15,252.67,252.67,10109.0,240.8445,241.1006,239.6966,239.6966,10109.0
2022-07-26 12:00:00,252.6,252.71,251.27,251.5,17556.0,239.6302,239.7345,238.3685,238.5867,17556.0
2022-07-26 12:10:00,251.56,252.89,251.19,252.82,15834.0,238.6436,239.9053,238.2926,239.8389,15834.0
2022-07-26 12:20:00,252.79,252.85,251.84,251.92,14399.0,239.8104,239.8673,238.9092,238.9851,14399.0
2022-07-26 12:30:00,251.98,252.45,251.65,251.84,10506.0,239.042,239.4879,238.729,238.9092,10506.0
2022-07-26 12:40:00,251.82,251.82,251.0,251.12,17999.0,238.8902,238.8902,238.1123,238.2262,17999.0
2022-07-26 12:50:00,251.12,251.32,250.98,250.99,25911.0,238.2262,238.4159,238.0934,238.1028,25911.0
2022-07-26 13:00:00,250.98,251.41,250.75,251.41,9692.0,238.0934,238.5013,237.8752,238.5013,9692.0
2022-07-26 13:10:00,251.87,252.07,251.33,251.43,3941.0,238.9377,239.1274,238.4254,238.5203,3941.0
2022-07-26 13:20:00,251.5,251.92,251.44,251.89,4217.0,238.5867,238.9851,238.5297,238.9566,4217.0
2022-07-26 13:30:00,251.83,251.98,251.53,251.66,4646.0,238.8997,239.042,238.6151,238.7384,4646.0
2022-07-26 13:40:00,251.79,251.99,251.4,251.55,7206.0,238.8618,239.0515,238.4918,238.6341,7206.0
2022-07-26 13:50:00,251.46,251.67,250.93,251.05,13291.0,238.5487,238.7479,238.0459,238.1598,13291.0
2022-07-26 14:00:00,251.02,251.9,250.97,251.27,9439.0,238.1313,238.9661,238.0839,238.3685,9439.0
2022-07-26 14:10:00,251.18,251.41,251.14,251.21,3544.0,238.2831,238.5013,238.2451,238.3115,3544.0
2022-07-26 14:20:00,251.28,251.4,251.09,251.21,3893.0,238.378,238.4918,238.1977,238.3115,3893.0
2022-07-26 14:30:00,251.2,251.47,251.17,251.26,4136.0,238.3021,238.5582,238.2736,238.359,4136.0
2022-07-26 14:40:00,251.4,251.5,251.19,251.19,4380.0,238.4918,238.5867,238.2926,238.2926,4380.0
2022-07-26 14:50:00,251.31,251.52,251.05,251.16,6292.0,238.4064,238.6056,238.1598,238.2641,6292.0
2022-07-26 15:00:00,251.2,251.21,250.69,250.83,4394.0,238.3021,238.3115,237.8182,237.9511,4394.0
2022-07-26 15:10:00,250.72,251.54,250.72,251.32,8221.0,237.8467,238.6246,237.8467,238.4159,8221.0
2022-07-26 15:20:00,251.32,251.51,251.08,251.34,6532.0,238.4159,238.5961,238.1882,238.4349,6532.0
2022-07-26 15:30:00,251.5,251.74,251.35,251.54,12596.0,238.5867,238.8143,238.4444,238.6246,12596.0
2022-07-26 15:40:00,251.6,251.78,251.41,251.75,15793.0,238.6815,238.8523,238.5013,238.8238,15793.0
2022-07-26 15:50:00,251.76,252.52,251.56,251.85,61617.0,238.8333,239.5543,238.6436,238.9187,61617.0
2022-07-27 09:30:00,255.17,255.86,253.95,255.17,31070.0,242.0682,242.7228,240.9109,242.0682,31070.0
2022-07-27 09:40:00,255.22,255.32,254.34,254.91,7955.0,242.1157,242.2105,241.2808,241.8216,7955.0
2022-07-27 09:50:00,254.68,255.22,253.85,254.57,13641.0,241.6034,242.1157,240.816,241.499,13641.0
2022-07-27 10:00:00,254.55,255.64,254.47,254.49,11973.0,241.4801,242.5141,241.4042,241.4231,11973.0
2022-07-27 10:10:00,254.46,255.5,254.46,255.28,6424.0,241.3947,242.3813,241.3947,242.1726,6424.0
2022-07-27 10:20:00,255.3,255.31,254.81,255.2,14337.0,242.1915,242.201,241.7267,242.0967,14337.0
2022-07-27 10:30:00,255.13,256.75,255.11,256.65,5563.0,242.0303,243.5671,242.0113,243.4722,5563.0
2022-07-27 10:40:00,256.69,256.69,256.14,256.34,7209.0,243.5102,243.5102,242.9884,243.1781,7209.0
2022-07-27 10:50:00,256.34,256.68,256.23,256.49,7600.0,243.1781,243.5007,243.0738,243.3204,7600.0
2022-07-27 11:00:00,256.72,257.18,256.62,256.62,15540.0,243.5386,243.975,243.4438,243.4438,15540.0
2022-07-27 11:10:00,256.51,257.28,256.51,256.95,6457.0,243.3394,244.0699,243.3394,243.7568,6457.0
2022-07-27 11:20:00,256.94,256.98,256.34,256.72,6785.0,243.7473,243.7853,243.1781,243.5386,6785.0
2022-07-27 11:30:00,256.88,257.03,256.41,256.56,7350.0,243.6904,243.8327,243.2446,243.3869,7350.0
2022-07-27 11:40:00,256.57,256.89,256.29,256.76,7450.0,243.3963,243.6999,243.1307,243.5766,7450.0
2022-07-27 11:50:00,256.72,257.1,256.53,256.96,9608.0,243.5386,243.8991,243.3584,243.7663,9608.0
2022-07-27 12:00:00,256.96,257.2,256.61,257.2,9988.0,243.7663,243.994,243.4343,243.994,9988.0
2022-07-27 12:10:00,257.2,257.67,257.19,257.6,7100.0,243.994,244.4399,243.9845,244.3735,7100.0
2022-07-27 12:20:00,257.53,258.15,257.52,258.15,20015.0,244.307,244.8952,244.2976,244.8952,20015.0
2022-07-27 12:30:00,258.16,258.41,258.05,258.05,13202.0,244.9047,245.1419,244.8003,244.8003,13202.0
2022-07-27 12:40:00,258.03,258.1,257.85,258.05,7945.0,244.7814,244.8478,244.6106,244.8003,7945.0
2022-07-27 12:50:00,257.97,258.2,257.69,257.71,6854.0,244.7245,244.9426,244.4588,244.4778,6854.0
2022-07-27 13:00:00,257.69,257.7,257.32,257.59,7967.0,244.4588,244.4683,244.1078,244.364,7967.0
2022-07-27 13:10:00,257.59,258.1,257.52,258.09,8563.0,244.364,244.8478,244.2976,244.8383,8563.0
2022-07-27 13:20:00,258.09,258.3,257.78,257.79,9277.0,244.8383,245.0375,244.5442,244.5537,9277.0
2022-07-27 13:30:00,257.82,257.98,257.69,257.82,6210.0,244.5822,244.7339,244.4588,244.5822,6210.0
2022-07-27 13:40:00,257.96,258.18,257.7,258.18,6274.0,244.715,244.9237,244.4683,244.9237,6274.0
2022-07-27 13:50:00,258.16,258.47,258.03,258.16,7419.0,244.9047,245.1988,244.7814,244.9047,7419.0
2022-07-27 14:00:00,258.63,258.63,257.84,257.89,43558.0,245.3506,245.3506,244.6011,244.6486,43558.0
2022-07-27 14:10:00,257.84,259.22,257.84,258.92,19843.0,244.6011,245.9103,244.6011,245.6257,19843.0
2022-07-27 14:20:00,258.88,259.72,258.73,259.42,14068.0,245.5877,246.3846,245.4454,246.1,14068.0
2022-07-27 14:30:00,259.39,260.72,258.52,260.66,20973.0,246.0715,247.3333,245.2462,247.2763,20973.0
2022-07-27 14:40:00,260.76,261.96,260.76,261.78,14581.0,247.3712,248.5096,247.3712,248.3388,14581.0
2022-07-27 14:50:00,261.79,262.94,261.4,262.21,14364.0,248.3483,249.4393,247.9783,248.7468,14364.0
2022-07-27 15:00:00,262.35,262.9,261.88,262.79,13216.0,248.8796,249.4013,248.4337,249.297,13216.0
2022-07-27 15:10:00,262.8,263.24,262.01,263.04,20376.0,249.3065,249.7239,248.557,249.5341,20376.0
2022-07-27 15:20:00,263.12,264.12,262.96,264.12,14577.0,249.61,250.5587,249.4582,250.5587,14577.0
2022-07-27 15:30:00,264.26,264.26,263.46,263.7,23718.0,250.6915,250.6915,249.9326,250.1602,23718.0
2022-07-27 15:40:00,263.55,264.37,263.54,263.75,31680.0,250.0179,250.7958,250.0085,250.2077,31680.0
2022-07-27 15:50:00,263.86,263.86,263.04,263.34,104499.0,250.312,250.312,249.5341,249.8187,104499.0
2022-07-28 09:30:00,265.06,267.14,265.06,266.72,66033.0,251.4504,253.4236,251.4504,253.0252,66033.0
2022-07-28 09:40:00,266.74,266.94,263.06,264.51,73342.0,253.0442,253.2339,249.5531,250.9287,73342.0
2022-07-28 09:50:00,264.47,264.66,263.49,264.06,14693.0,250.8907,251.071,249.961,250.5018,14693.0
2022-07-28 10:00:00,264.03,264.33,262.15,262.55,32352.0,250.4733,250.7579,248.6898,249.0693,32352.0
2022-07-28 10:10:00,262.54,263.11,260.82,261.7,38080.0,249.0598,249.6005,247.4281,248.2629,38080.0
2022-07-28 10:20:00,261.65,262.47,260.88,262.47,15884.0,248.2155,248.9934,247.485,248.9934,15884.0
2022-07-28 10:30:00,262.28,262.44,261.44,262.01,11507.0,248.8132,248.9649,248.0163,248.557,11507.0
2022-07-28 10:40:00,262.13,263.68,262.08,263.24,9357.0,248.6709,250.1413,248.6234,249.7239,9357.0
2022-07-28 10:50:00,263.11,263.85,262.95,263.85,12856.0,249.6005,250.3025,249.4488,250.3025,12856.0
2022-07-28 11:00:00,264.02,264.63,263.53,264.38,9867.0,250.4638,251.0425,249.999,250.8053,9867.0
2022-07-28 11:10:00,264.32,265.15,264.26,264.6,9368.0,250.7484,251.5358,250.6915,251.014,9368.0
2022-07-28 11:20:00,264.55,265.35,264.23,265.06,18435.0,250.9666,251.7255,250.663,251.4504,18435.0
2022-07-28 11:30:00,265.01,265.2,264.41,265.12,8473.0,251.403,251.5832,250.8338,251.5073,8473.0
2022-07-28 11:40:00,265.06,266.0,264.96,266.0,13735.0,251.4504,252.3422,251.3556,252.3422,13735.0
2022-07-28 11:50:00,265.98,267.27,265.97,266.54,17687.0,252.3232,253.5469,252.3137,252.8544,17687.0
2022-07-28 12:00:00,266.72,271.76,266.62,267.91,125740.0,253.0252,257.8064,252.9303,254.1541,125740.0
2022-07-28 12:10:00,268.07,268.31,267.53,267.54,17276.0,254.3059,254.5335,253.7936,253.8031,17276.0
2022-07-28 12:20:00,267.48,267.99,267.39,267.8,7155.0,253.7462,254.23,253.6608,254.0497,7155.0
2022-07-28 12:30:00,267.74,268.61,267.56,268.41,18498.0,253.9928,254.8181,253.8221,254.6284,18498.0
2022-07-28 12:40:00,268.47,269.1,268.29,268.72,8923.0,254.6853,255.283,254.5146,254.9225,8923.0
2022-07-28 12:50:00,268.93,269.5,268.84,268.93,8861.0,255.1217,255.6624,255.0363,255.1217,8861.0
2022-07-28 13:00:00,268.9,269.38,268.59,269.35,12150.0,255.0933,255.5486,254.7992,255.5201,12150.0
2022-07-28 13:10:00,269.45,270.0,269.23,269.99,15635.0,255.615,256.1368,255.4063,256.1273,15635.0
2022-07-28 13:20:00,269.93,270.13,269.46,269.68,12404.0,256.0704,256.2601,255.6245,255.8332,12404.0
2022-07-28 13:30:00,269.61,270.16,269.52,270.05,11003.0,255.7668,256.2886,255.6814,256.1842,11003.0
2022-07-28 13:40:00,270.05,270.87,269.99,270.8,13942.0,256.1842,256.9621,256.1273,256.8957,13942.0
2022-07-28 13:50:00,270.79,271.17,270.6,271.17,6082.0,256.8862,257.2467,256.706,257.2467,6082.0
2022-07-28 14:00:00,270.93,271.0,270.36,270.52,6676.0,257.019,257.0854,256.4783,256.6301,6676.0
2022-07-28 14:10:00,270.61,271.18,270.42,270.94,9314.0,256.7155,257.2562,256.5352,257.0285,9314.0
2022-07-28 14:20:00,271.07,271.41,270.84,271.38,9272.0,257.1518,257.4744,256.9336,257.4459,9272.0
2022-07-28 14:30:00,271.45,271.8,271.34,271.69,11098.0,257.5123,257.8443,257.408,257.74,11098.0
2022-07-28 14:40:00,271.78,271.89,271.52,271.66,5945.0,257.8254,257.9297,257.5787,257.7115,5945.0
2022-07-28 14:50:00,271.67,271.74,271.3,271.74,7197.0,257.721,257.7874,257.37,257.7874,7197.0
2022-07-28 15:00:00,271.66,271.83,271.43,271.62,8341.0,257.7115,257.8728,257.4933,257.6736,8341.0
2022-07-28 15:10:00,271.66,271.66,271.31,271.37,7639.0,257.7115,257.7115,257.3795,257.4364,7639.0
2022-07-28 15:20:00,271.52,271.7,271.32,271.65,13418.0,257.5787,257.7495,257.389,257.7021,13418.0
2022-07-28 15:30:00,271.57,271.74,270.72,270.77,19978.0,257.6262,257.7874,256.8198,256.8672,19978.0
2022-07-28 15:40:00,270.83,271.1,270.56,270.93,16327.0,256.9242,257.1803,256.668,257.019,16327.0
2022-07-28 15:50:00,270.93,271.52,270.92,271.29,71060.0,257.019,257.5787,257.0095,257.3605,71060.0
2022-07-29 09:30:00,272.63,273.35,271.47,272.0,67802.0,258.6317,259.3148,257.5313,258.0341,67802.0
2022-07-29 09:40:00,271.81,273.18,271.03,271.05,28163.0,257.8538,259.1535,257.1139,257.1329,28163.0
2022-07-29 09:50:00,271.18,273.57,271.17,273.13,59133.0,257.2562,259.5235,257.2467,259.1061,59133.0
2022-07-29 10:00:00,273.13,274.04,272.79,273.37,25506.0,259.1061,259.9693,258.7835,259.3337,25506.0
2022-07-29 10:10:00,273.28,273.68,272.7,272.82,15009.0,259.2484,259.6278,258.6981,258.812,15009.0
2022-07-29 10:20:00,272.7,274.15,272.4,273.8,14679.0,258.6981,260.0737,258.4135,259.7417,14679.0
2022-07-29 10:30:00,273.58,273.63,272.82,273.0,13424.0,259.533,259.5804,258.812,258.9827,13424.0
2022-07-29 10:40:00,273.08,273.96,272.97,273.56,30187.0,259.0586,259.8934,258.9543,259.514,30187.0
2022-07-29 10:50:00,273.56,273.56,272.52,272.62,17341.0,259.514,259.514,258.5274,258.6222,17341.0
2022-07-29 11:00:00,272.63,272.79,271.88,271.88,51086.0,258.6317,258.7835,257.9202,257.9202,51086.0
2022-07-29 11:10:00,271.81,271.82,271.24,271.81,13384.0,257.8538,257.8633,257.3131,257.8538,13384.0
2022-07-29 11:20:00,271.75,271.99,271.11,271.98,25418.0,257.7969,258.0246,257.1898,258.0151,25418.0
2022-07-29 11:30:00,272.01,272.69,271.83,271.99,30600.0,258.0436,258.6887,257.8728,258.0246,30600.0
2022-07-29 11:40:00,272.04,272.66,272.04,272.15,5290.0,258.072,258.6602,258.072,258.1764,5290.0
2022-07-29 11:50:00,272.04,272.24,271.42,271.42,8601.0,258.072,258.2618,257.4839,257.4839,8601.0
2022-07-29 12:00:00,271.44,271.77,271.39,271.58,14699.0,257.5028,257.8159,257.4554,257.6356,14699.0
2022-07-29 12:10:00,271.66,272.07,271.5,271.5,11206.0,257.7115,258.1005,257.5598,257.5598,11206.0
2022-07-29 12:20:00,271.51,272.2,271.45,271.86,15608.0,257.5692,258.2238,257.5123,257.9013,15608.0
2022-07-29 12:30:00,271.99,272.18,271.6,271.94,6029.0,258.0246,258.2048,257.6546,257.9772,6029.0
2022-07-29 12:40:00,271.99,272.02,271.63,271.82,5512.0,258.0246,258.0531,257.6831,257.8633,5512.0
2022-07-29 12:50:00,271.88,272.17,271.84,271.9,5705.0,257.9202,258.1954,257.8823,257.9392,5705.0
2022-07-29 13:00:00,271.69,271.77,271.41,271.51,10806.0,257.74,257.8159,257.4744,257.5692,10806.0
2022-07-29 13:10:00,271.55,271.72,271.43,271.62,6528.0,257.6072,257.7685,257.4933,257.6736,6528.0
2022-07-29 13:20:00,271.54,271.63,271.25,271.31,7373.0,257.5977,257.6831,257.3226,257.3795,7373.0
2022-07-29 13:30:00,271.31,272.08,271.31,271.7,23778.0,257.3795,258.11,257.3795,257.7495,23778.0
2022-07-29 13:40:00,271.67,272.03,271.67,271.91,4454.0,257.721,258.0625,257.721,257.9487,4454.0
2022-07-29 13:50:00,271.86,272.39,271.81,272.24,6479.0,257.9013,258.4041,257.8538,258.2618,6479.0
2022-07-29 14:00:00,272.25,272.32,271.97,272.26,5676.0,258.2712,258.3376,258.0056,258.2807,5676.0
2022-07-29 14:10:00,272.22,272.84,272.08,272.82,15375.0,258.2428,258.831,258.11,258.812,15375.0
2022-07-29 14:20:00,272.81,272.96,272.54,272.88,5851.0,258.8025,258.9448,258.5464,258.8689,5851.0
2022-07-29 14:30:00,272.81,272.93,272.61,272.61,9495.0,258.8025,258.9163,258.6128,258.6128,9495.0
2022-07-29 14:40:00,272.61,272.7,272.37,272.48,13134.0,258.6128,258.6981,258.3851,258.4894,13134.0
2022-07-29 14:50:00,272.46,272.8,272.44,272.8,9121.0,258.4705,258.793,258.4515,258.793,9121.0
2022-07-29 15:00:00,272.66,272.91,272.59,272.59,7362.0,258.6602,258.8974,258.5938,258.5938,7362.0
2022-07-29 15:10:00,272.67,272.68,272.26,272.26,9667.0,258.6697,258.6792,258.2807,258.2807,9667.0
2022-07-29 15:20:00,272.26,272.5,271.99,272.5,8947.0,258.2807,258.5084,258.0246,258.5084,8947.0
2022-07-29 15:30:00,272.55,272.94,272.35,272.59,14037.0,258.5558,258.9258,258.3661,258.5938,14037.0
2022-07-29 15:40:00,272.58,273.4,272.51,273.34,33515.0,258.5843,259.3622,258.5179,259.3053,33515.0
2022-07-29 15:50:00,273.44,273.56,272.78,273.28,89055.0,259.4001,259.514,258.774,259.2484,89055.0
2022-08-01 09:30:00,270.37,271.43,268.23,269.16,63373.0,256.4878,257.4933,254.4577,255.3399,63373.0
2022-08-01 09:40:00,269.27,270.59,269.21,270.08,31911.0,255.4443,256.6965,255.3873,256.2127,31911.0
2022-08-01 09:50:00,270.25,272.75,270.24,272.17,29201.0,256.3739,258.7456,256.3644,258.1954,29201.0
2022-08-01 10:00:00,271.97,273.32,271.73,273.32,36908.0,258.0056,259.2863,257.7779,259.2863,36908.0
2022-08-01 10:10:00,273.71,273.9,271.38,271.4,13265.0,259.6563,259.8365,257.4459,257.4649,13265.0
2022-08-01 10:20:00,271.1,271.1,269.66,270.03,32157.0,257.1803,257.1803,255.8142,256.1652,32157.0
2022-08-01 10:30:00,269.86,272.21,269.86,271.77,17159.0,256.004,258.2333,256.004,257.8159,17159.0
2022-08-01 10:40:00,271.89,273.26,271.77,272.97,12122.0,257.9297,259.2294,257.8159,258.9543,12122.0
2022-08-01 10:50:00,273.11,273.55,273.11,273.2,9112.0,259.0871,259.5045,259.0871,259.1725,9112.0
2022-08-01 11:00:00,273.2,273.61,272.88,273.38,11059.0,259.1725,259.5614,258.8689,259.3432,11059.0
2022-08-01 11:10:00,273.27,273.54,272.34,272.94,7162.0,259.2389,259.495,258.3566,258.9258,7162.0
2022-08-01 11:20:00,272.84,274.01,272.84,273.96,7984.0,258.831,259.9409,258.831,259.8934,7984.0
2022-08-01 11:30:00,273.81,273.88,272.81,273.44,47898.0,259.7511,259.8176,258.8025,259.4001,47898.0
2022-08-01 11:40:00,273.44,274.41,273.05,274.41,31389.0,259.4001,260.3203,259.0302,260.3203,31389.0
2022-08-01 11:50:00,274.38,274.69,273.72,273.72,15931.0,260.2919,260.586,259.6658,259.6658,15931.0
2022-08-01 12:00:00,273.76,273.89,273.32,273.88,12255.0,259.7037,259.827,259.2863,259.8176,12255.0
2022-08-01 12:10:00,273.95,274.04,273.04,273.2,8723.0,259.884,259.9693,259.0207,259.1725,8723.0
2022-08-01 12:20:00,273.19,273.48,272.95,273.12,7642.0,259.163,259.4381,258.9353,259.0966,7642.0
2022-08-01 12:30:00,273.13,273.25,272.15,272.34,16069.0,259.1061,259.2199,258.1764,258.3566,16069.0
2022-08-01 12:40:00,272.32,273.51,272.21,273.35,11643.0,258.3376,259.4665,258.2333,259.3148,11643.0
2022-08-01 12:50:00,273.39,273.79,273.22,273.61,6408.0,259.3527,259.7322,259.1914,259.5614,6408.0
2022-08-01 13:00:00,273.51,273.51,272.51,272.89,6528.0,259.4665,259.4665,258.5179,258.8784,6528.0
2022-08-01 13:10:00,272.89,273.34,272.69,273.08,14616.0,258.8784,259.3053,258.6887,259.0586,14616.0
2022-08-01 13:20:00,273.12,273.57,272.84,272.85,10219.0,259.0966,259.5235,258.831,258.8404,10219.0
2022-08-01 13:30:00,272.91,272.97,272.61,272.94,7555.0,258.8974,258.9543,258.6128,258.9258,7555.0
2022-08-01 13:40:00,273.01,273.29,272.01,272.32,7299.0,258.9922,259.2578,258.0436,258.3376,7299.0
2022-08-01 13:50:00,272.42,272.77,272.15,272.76,4849.0,258.4325,258.7645,258.1764,258.7551,4849.0
2022-08-01 14:00:00,272.78,272.79,272.15,272.55,6867.0,258.774,258.7835,258.1764,258.5558,6867.0
2022-08-01 14:10:00,272.61,273.07,272.38,272.71,5577.0,258.6128,259.0491,258.3946,258.7076,5577.0
2022-08-01 14:20:00,272.69,273.09,272.55,272.94,11048.0,258.6887,259.0681,258.5558,258.9258,11048.0
2022-08-01 14:30:00,272.98,273.26,272.46,272.56,11959.0,258.9638,259.2294,258.4705,258.5653,11959.0
2022-08-01 14:40:00,272.67,272.78,272.12,272.18,16079.0,258.6697,258.774,258.1479,258.2048,16079.0
2022-08-01 14:50:00,272.18,273.26,272.14,272.93,8725.0,258.2048,259.2294,258.1669,258.9163,8725.0
2022-08-01 15:00:00,272.89,273.16,272.71,273.04,21869.0,258.8784,259.1345,258.7076,259.0207,21869.0
2022-08-01 15:10:00,272.96,273.18,272.77,272.86,12684.0,258.9448,259.1535,258.7645,258.8499,12684.0
2022-08-01 15:20:00,272.85,272.85,272.17,272.29,13503.0,258.8404,258.8404,258.1954,258.3092,13503.0
2022-08-01 15:30:00,272.23,272.63,271.95,272.63,15096.0,258.2523,258.6317,257.9866,258.6317,15096.0
2022-08-01 15:40:00,272.68,273.18,272.36,273.18,20891.0,258.6792,259.1535,258.3756,259.1535,20891.0
2022-08-01 15:50:00,273.25,273.67,273.09,273.39,91305.0,259.2199,259.6183,259.0681,259.3527,91305.0
2022-08-02 09:30:00,270.5,272.49,269.66,270.59,58047.0,256.6111,258.4989,255.8142,256.6965,58047.0
2022-08-02 09:40:00,270.55,271.56,269.7,269.81,19393.0,256.6585,257.6167,255.8522,255.9565,19393.0
2022-08-02 09:50:00,269.91,270.18,268.43,268.51,33747.0,256.0514,256.3075,254.6474,254.7233,33747.0
2022-08-02 10:00:00,268.57,268.57,267.17,267.79,29116.0,254.7802,254.7802,253.4521,254.0402,29116.0
2022-08-02 10:10:00,267.6,268.62,267.22,268.38,47775.0,253.86,254.8276,253.4995,254.6,47775.0
2022-08-02 10:20:00,268.4,269.07,267.51,269.01,26813.0,254.6189,255.2545,253.7746,255.1976,26813.0
2022-08-02 10:30:00,269.01,269.64,268.82,269.6,12427.0,255.1976,255.7953,255.0174,255.7573,12427.0
2022-08-02 10:40:00,269.6,270.34,269.4,270.34,9876.0,255.7573,256.4593,255.5676,256.4593,9876.0
2022-08-02 10:50:00,270.34,271.15,270.05,271.06,14722.0,256.4593,257.2277,256.1842,257.1423,14722.0
2022-08-02 11:00:00,270.99,271.1,270.35,270.41,10833.0,257.0759,257.1803,256.4688,256.5257,10833.0
2022-08-02 11:10:00,270.44,271.5,270.3,271.5,19330.0,256.5542,257.5598,256.4214,257.5598,19330.0
2022-08-02 11:20:00,271.36,271.49,271.01,271.42,7390.0,257.4269,257.5503,257.0949,257.4839,7390.0
2022-08-02 11:30:00,271.24,271.45,270.94,271.25,5755.0,257.3131,257.5123,257.0285,257.3226,5755.0
2022-08-02 11:40:00,271.07,271.31,270.88,271.07,13916.0,257.1518,257.3795,256.9716,257.1518,13916.0
2022-08-02 11:50:00,271.11,271.31,271.02,271.06,8713.0,257.1898,257.3795,257.1044,257.1423,8713.0
2022-08-02 12:00:00,271.1,271.45,270.99,271.24,9763.0,257.1803,257.5123,257.0759,257.3131,9763.0
2022-08-02 12:10:00,271.15,272.32,271.15,272.25,9452.0,257.2277,258.3376,257.2277,258.2712,9452.0
2022-08-02 12:20:00,272.24,272.88,272.13,272.85,4100.0,258.2618,258.8689,258.1574,258.8404,4100.0
2022-08-02 12:30:00,272.88,273.1,272.67,273.06,2736.0,258.8689,259.0776,258.6697,259.0397,2736.0
2022-08-02 12:40:00,273.1,273.35,273.1,273.24,3785.0,259.0776,259.3148,259.0776,259.2104,3785.0
2022-08-02 12:50:00,273.16,273.16,272.37,272.46,6290.0,259.1345,259.1345,258.3851,258.4705,6290.0
2022-08-02 13:00:00,272.32,272.37,271.61,271.69,7377.0,258.3376,258.3851,257.6641,257.74,7377.0
2022-08-02 13:10:00,271.76,272.18,271.63,272.05,7349.0,257.8064,258.2048,257.6831,258.0815,7349.0
2022-08-02 13:20:00,272.13,272.3,271.26,271.34,6695.0,258.1574,258.3187,257.3321,257.408,6695.0
2022-08-02 13:30:00,271.3,271.3,270.64,270.9,10136.0,257.37,257.37,256.7439,256.9906,10136.0
2022-08-02 13:40:00,270.96,271.09,270.41,270.41,6085.0,257.0475,257.1708,256.5257,256.5257,6085.0
2022-08-02 13:50:00,270.31,270.93,270.31,270.78,6255.0,256.4309,257.019,256.4309,256.8767,6255.0
2022-08-02 14:00:00,270.76,271.49,270.56,271.48,6628.0,256.8577,257.5503,256.668,257.5408,6628.0
2022-08-02 14:10:00,271.5,271.57,271.16,271.28,10065.0,257.5598,257.6262,257.2372,257.351,10065.0
2022-08-02 14:20:00,271.3,271.38,270.95,271.21,7764.0,257.37,257.4459,257.038,257.2846,7764.0
2022-08-02 14:30:00,271.18,271.26,270.45,270.45,8399.0,257.2562,257.3321,256.5637,256.5637,8399.0
2022-08-02 14:40:00,270.59,270.72,270.1,270.46,7107.0,256.6965,256.8198,256.2316,256.5732,7107.0
2022-08-02 14:50:00,270.43,270.54,269.8,269.97,6382.0,256.5447,256.649,255.947,256.1083,6382.0
2022-08-02 15:00:00,270.04,270.8,269.95,270.34,10862.0,256.1747,256.8957,256.0893,256.4593,10862.0
2022-08-02 15:10:00,270.43,270.49,269.49,269.67,6300.0,256.5447,256.6016,255.653,255.8237,6300.0
2022-08-02 15:20:00,269.61,270.14,269.42,270.14,7011.0,255.7668,256.2696,255.5866,256.2696,7011.0
2022-08-02 15:30:00,270.02,270.04,269.41,269.49,28312.0,256.1557,256.1747,255.5771,255.653,28312.0
2022-08-02 15:40:00,269.49,269.53,269.01,269.09,38003.0,255.653,255.6909,255.1976,255.2735,38003.0
2022-08-02 15:50:00,269.15,269.3,268.29,268.49,82520.0,255.3304,255.4727,254.5146,254.7043,82520.0
2022-08-03 09:30:00,269.54,270.28,268.85,269.26,25089.0,255.7004,256.4024,255.0458,255.4348,25089.0
2022-08-03 09:40:00,268.75,269.12,267.28,267.72,6354.0,254.951,255.302,253.5564,253.9738,6354.0
2022-08-03 09:50:00,267.88,268.45,267.58,268.26,6974.0,254.1256,254.6664,253.841,254.4861,6974.0
2022-08-03 10:00:00,268.16,269.5,267.85,269.31,5500.0,254.3912,255.6624,254.0972,255.4822,5500.0
2022-08-03 10:10:00,269.02,269.27,265.87,266.42,31173.0,255.2071,255.4443,252.2188,252.7406,31173.0
2022-08-03 10:20:00,266.42,267.12,266.27,266.94,5754.0,252.7406,253.4046,252.5983,253.2339,5754.0
2022-08-03 10:30:00,266.88,267.08,265.5,265.5,8012.0,253.177,253.3667,251.8678,251.8678,8012.0
2022-08-03 10:40:00,265.3,265.69,264.91,265.43,25182.0,251.6781,252.0481,251.3081,251.8014,25182.0
2022-08-03 10:50:00,265.63,265.79,265.15,265.19,16272.0,251.9911,252.1429,251.5358,251.5737,16272.0
2022-08-03 11:00:00,265.26,266.29,265.23,266.24,21628.0,251.6401,252.6173,251.6117,252.5698,21628.0
2022-08-03 11:10:00,266.23,266.58,265.81,265.82,43927.0,252.5603,252.8924,252.1619,252.1714,43927.0
2022-08-03 11:20:00,265.93,266.7,265.93,266.59,14362.0,252.2757,253.0062,252.2757,252.9019,14362.0
2022-08-03 11:30:00,266.52,266.53,266.19,266.46,17470.0,252.8355,252.8449,252.5224,252.7785,17470.0
2022-08-03 11:40:00,266.46,267.03,266.42,266.77,14272.0,252.7785,253.3193,252.7406,253.0726,14272.0
2022-08-03 11:50:00,266.69,267.07,266.3,266.82,9717.0,252.9967,253.3572,252.6267,253.12,9717.0
2022-08-03 12:00:00,266.72,267.14,266.63,266.63,17615.0,253.0252,253.4236,252.9398,252.9398,17615.0
2022-08-03 12:10:00,266.62,267.14,266.62,267.14,10143.0,252.9303,253.4236,252.9303,253.4236,10143.0
2022-08-03 12:20:00,267.45,267.45,266.53,266.53,10393.0,253.7177,253.7177,252.8449,252.8449,10393.0
2022-08-03 12:30:00,266.5,268.04,266.47,268.04,10389.0,252.8165,254.2774,252.788,254.2774,10389.0
2022-08-03 12:40:00,268.14,268.41,267.93,268.06,10206.0,254.3723,254.6284,254.1731,254.2964,10206.0
2022-08-03 12:50:00,268.02,268.18,267.94,268.04,5660.0,254.2584,254.4102,254.1825,254.2774,5660.0
2022-08-03 13:00:00,268.05,268.91,268.03,268.9,7123.0,254.2869,255.1027,254.2679,255.0933,7123.0
2022-08-03 13:10:00,268.76,268.82,267.99,268.0,7515.0,254.9604,255.0174,254.23,254.2395,7515.0
2022-08-03 13:20:00,267.96,268.5,267.76,268.28,31937.0,254.2015,254.7138,254.0118,254.5051,31937.0
2022-08-03 13:30:00,268.3,269.0,268.29,268.44,15597.0,254.5241,255.1881,254.5146,254.6569,15597.0
2022-08-03 13:40:00,268.44,268.87,268.36,268.56,6124.0,254.6569,255.0648,254.581,254.7707,6124.0
2022-08-03 13:50:00,268.72,268.92,268.61,268.83,4852.0,254.9225,255.1122,254.8181,255.0268,4852.0
2022-08-03 14:00:00,268.76,269.09,268.59,268.95,6413.0,254.9604,255.2735,254.7992,255.1407,6413.0
2022-08-03 14:10:00,269.01,269.28,268.93,269.22,5021.0,255.1976,255.4537,255.1217,255.3968,5021.0
2022-08-03 14:20:00,269.29,269.59,269.27,269.35,4650.0,255.4632,255.7478,255.4443,255.5201,4650.0
2022-08-03 14:30:00,269.36,269.41,268.85,268.87,19828.0,255.5296,255.5771,255.0458,255.0648,19828.0
2022-08-03 14:40:00,268.89,269.2,268.31,269.14,16053.0,255.0838,255.3778,254.5335,255.3209,16053.0
2022-08-03 14:50:00,269.0,269.07,268.38,268.43,12367.0,255.1881,255.2545,254.6,254.6474,12367.0
2022-08-03 15:00:00,268.45,268.83,268.22,268.6,12754.0,254.6664,255.0268,254.4482,254.8087,12754.0
2022-08-03 15:10:00,268.54,268.86,268.48,268.6,10918.0,254.7517,255.0553,254.6948,254.8087,10918.0
2022-08-03 15:20:00,268.56,268.91,268.55,268.91,14766.0,254.7707,255.1027,254.7612,255.1027,14766.0
2022-08-03 15:30:00,268.85,269.62,268.85,269.48,14114.0,255.0458,255.7763,255.0458,255.6435,14114.0
2022-08-03 15:40:00,269.51,269.9,269.46,269.49,28408.0,255.6719,256.0419,255.6245,255.653,28408.0
2022-08-03 15:50:00,269.59,269.93,269.47,269.56,100751.0,255.7478,256.0704,255.634,255.7194,100751.0
2022-08-04 09:30:00,269.53,271.79,268.54,271.17,30681.0,255.6909,257.8349,254.7517,257.2467,30681.0
2022-08-04 09:40:00,271.06,272.71,270.92,272.38,7962.0,257.1423,258.7076,257.0095,258.3946,7962.0
2022-08-04 09:50:00,272.39,272.41,271.45,271.96,15600.0,258.4041,258.423,257.5123,257.9961,15600.0
2022-08-04 10:00:00,272.05,273.47,272.05,272.88,6311.0,258.0815,259.4286,258.0815,258.8689,6311.0
2022-08-04 10:10:00,272.81,273.35,272.24,273.13,10880.0,258.8025,259.3148,258.2618,259.1061,10880.0
2022-08-04 10:20:00,273.05,273.15,271.74,271.84,9390.0,259.0302,259.125,257.7874,257.8823,9390.0
2022-08-04 10:30:00,271.78,271.81,270.67,270.88,4962.0,257.8254,257.8538,256.7724,256.9716,4962.0
2022-08-04 10:40:00,270.98,271.23,270.5,271.21,12166.0,257.0665,257.3036,256.6111,257.2846,12166.0
2022-08-04 10:50:00,271.33,271.98,270.89,271.98,5093.0,257.3985,258.0151,256.9811,258.0151,5093.0
2022-08-04 11:00:00,272.03,272.49,271.89,272.15,7518.0,258.0625,258.4989,257.9297,258.1764,7518.0
2022-08-04 11:10:00,271.97,272.09,271.34,271.69,10528.0,258.0056,258.1195,257.408,257.74,10528.0
2022-08-04 11:20:00,271.62,271.78,271.09,271.49,7306.0,257.6736,257.8254,257.1708,257.5503,7306.0
2022-08-04 11:30:00,271.74,271.75,270.78,270.83,12238.0,257.7874,257.7969,256.8767,256.9242,12238.0
2022-08-04 11:40:00,270.91,271.46,270.63,271.46,5720.0,257.0,257.5218,256.7344,257.5218,5720.0
2022-08-04 11:50:00,271.5,272.53,271.49,272.49,8342.0,257.5598,258.5369,257.5503,258.4989,8342.0
2022-08-04 12:00:00,272.49,272.91,271.98,272.91,7340.0,258.4989,258.8974,258.0151,258.8974,7340.0
2022-08-04 12:10:00,272.82,273.34,272.75,273.34,5598.0,258.812,259.3053,258.7456,259.3053,5598.0
2022-08-04 12:20:00,273.15,273.3,272.93,273.18,4031.0,259.125,259.2673,258.9163,259.1535,4031.0
2022-08-04 12:30:00,273.05,273.18,272.61,272.77,3210.0,259.0302,259.1535,258.6128,258.7645,3210.0
2022-08-04 12:40:00,272.72,272.85,271.43,271.62,5004.0,258.7171,258.8404,257.4933,257.6736,5004.0
2022-08-04 12:50:00,271.82,271.93,271.48,271.48,5935.0,257.8633,257.9677,257.5408,257.5408,5935.0
2022-08-04 13:00:00,271.42,271.75,271.41,271.62,4834.0,257.4839,257.7969,257.4744,257.6736,4834.0
2022-08-04 13:10:00,271.92,272.54,271.72,272.4,4339.0,257.9582,258.5464,257.7685,258.4135,4339.0
2022-08-04 13:20:00,272.41,273.0,271.87,273.0,10541.0,258.423,258.9827,257.9108,258.9827,10541.0
2022-08-04 13:30:00,273.0,273.93,272.99,273.93,6822.0,258.9827,259.865,258.9732,259.865,6822.0
2022-08-04 13:40:00,273.82,273.83,273.18,273.38,3772.0,259.7606,259.7701,259.1535,259.3432,3772.0
2022-08-04 13:50:00,273.29,273.34,273.02,273.19,3141.0,259.2578,259.3053,259.0017,259.163,3141.0
2022-08-04 14:00:00,273.06,273.4,272.9,273.1,4318.0,259.0397,259.3622,258.8879,259.0776,4318.0
2022-08-04 14:10:00,273.0,273.12,272.72,273.07,3235.0,258.9827,259.0966,258.7171,259.0491,3235.0
2022-08-04 14:20:00,273.17,273.21,272.83,272.97,4927.0,259.144,259.182,258.8215,258.9543,4927.0
2022-08-04 14:30:00,273.04,273.1,272.65,272.71,4394.0,259.0207,259.0776,258.6507,258.7076,4394.0
2022-08-04 14:40:00,272.7,272.92,272.38,272.75,7033.0,258.6981,258.9068,258.3946,258.7456,7033.0
2022-08-04 14:50:00,272.8,273.18,272.71,272.79,5524.0,258.793,259.1535,258.7076,258.7835,5524.0
2022-08-04 15:00:00,272.71,272.75,272.04,272.15,8253.0,258.7076,258.7456,258.072,258.1764,8253.0
2022-08-04 15:10:00,272.13,272.9,272.13,272.76,6217.0,258.1574,258.8879,258.1574,258.7551,6217.0
2022-08-04 15:20:00,272.76,272.76,272.27,272.49,7590.0,258.7551,258.7551,258.2902,258.4989,7590.0
2022-08-04 15:30:00,272.48,272.93,272.33,272.67,14312.0,258.4894,258.9163,258.3471,258.6697,14312.0
2022-08-04 15:40:00,272.63,273.13,272.63,273.02,19508.0,258.6317,259.1061,258.6317,259.0017,19508.0
2022-08-04 15:50:00,273.14,273.47,272.8,273.29,63536.0,259.1155,259.4286,258.793,259.2578,63536.0
2022-08-05 09:30:00,268.75,269.73,267.64,267.87,33437.0,254.951,255.8806,253.8979,254.1161,33437.0
2022-08-05 09:40:00,267.91,268.19,266.46,266.8,16271.0,254.1541,254.4197,252.7785,253.1011,16271.0
2022-08-05 09:50:00,266.88,268.35,266.86,268.03,13982.0,253.177,254.5715,253.158,254.2679,13982.0
2022-08-05 10:00:00,267.84,270.69,266.8,270.43,35690.0,254.0877,256.7913,253.1011,256.5447,35690.0
2022-08-05 10:10:00,270.04,270.87,269.22,270.87,8413.0,256.1747,256.9621,255.3968,256.9621,8413.0
2022-08-05 10:20:00,271.0,271.67,271.0,271.31,8022.0,257.0854,257.721,257.0854,257.3795,8022.0
2022-08-05 10:30:00,271.18,271.98,270.89,271.87,7850.0,257.2562,258.0151,256.9811,257.9108,7850.0
2022-08-05 10:40:00,271.77,271.93,270.82,270.83,7415.0,257.8159,257.9677,256.9147,256.9242,7415.0
2022-08-05 10:50:00,270.71,270.8,270.07,270.07,4606.0,256.8103,256.8957,256.2032,256.2032,4606.0
2022-08-05 11:00:00,270.15,270.21,268.85,269.5,5088.0,256.2791,256.336,255.0458,255.6624,5088.0
2022-08-05 11:10:00,269.39,269.64,268.87,269.55,7385.0,255.5581,255.7953,255.0648,255.7099,7385.0
2022-08-05 11:20:00,269.42,269.42,268.15,268.15,1968.0,255.5866,255.5866,254.3818,254.3818,1968.0
2022-08-05 11:30:00,268.0,268.79,267.92,268.48,8981.0,254.2395,254.9889,254.1636,254.6948,8981.0
2022-08-05 11:40:00,268.32,268.35,267.85,267.85,2939.0,254.543,254.5715,254.0972,254.0972,2939.0
2022-08-05 11:50:00,268.03,268.46,267.94,268.09,4065.0,254.2679,254.6758,254.1825,254.3248,4065.0
2022-08-05 12:00:00,268.09,268.96,268.03,268.52,3535.0,254.3248,255.1502,254.2679,254.7328,3535.0
2022-08-05 12:10:00,268.55,269.36,268.54,269.29,2788.0,254.7612,255.5296,254.7517,255.4632,2788.0
2022-08-05 12:20:00,269.16,269.21,268.86,268.97,4556.0,255.3399,255.3873,255.0553,255.1597,4556.0
2022-08-05 12:30:00,268.73,269.07,268.7,268.77,18182.0,254.932,255.2545,254.9035,254.9699,18182.0
2022-08-05 12:40:00,268.73,269.54,268.63,269.32,18366.0,254.932,255.7004,254.8371,255.4917,18366.0
2022-08-05 12:50:00,269.3,269.65,268.81,269.25,17755.0,255.4727,255.8047,255.0079,255.4253,17755.0
2022-08-05 13:00:00,269.17,269.17,268.67,268.85,12703.0,255.3494,255.3494,254.8751,255.0458,12703.0
2022-08-05 13:10:00,268.84,269.34,268.84,269.23,8756.0,255.0363,255.5107,255.0363,255.4063,8756.0
2022-08-05 13:20:00,269.12,269.57,268.81,269.48,6503.0,255.302,255.7288,255.0079,255.6435,6503.0
2022-08-05 13:30:00,269.37,270.18,269.37,269.9,9181.0,255.5391,256.3075,255.5391,256.0419,9181.0
2022-08-05 13:40:00,269.94,270.11,269.63,269.72,5972.0,256.0799,256.2411,255.7858,255.8711,5972.0
2022-08-05 13:50:00,269.63,269.83,269.6,269.79,3005.0,255.7858,255.9755,255.7573,255.9376,3005.0
2022-08-05 14:00:00,269.69,269.7,268.95,269.36,6701.0,255.8427,255.8522,255.1407,255.5296,6701.0
2022-08-05 14:10:00,269.38,269.39,268.94,269.12,4719.0,255.5486,255.5581,255.1312,255.302,4719.0
2022-08-05 14:20:00,269.15,269.27,268.17,268.21,16207.0,255.3304,255.4443,254.4007,254.4387,16207.0
2022-08-05 14:30:00,268.11,269.0,268.04,268.61,15812.0,254.3438,255.1881,254.2774,254.8181,15812.0
2022-08-05 14:40:00,268.73,269.08,268.57,268.94,13637.0,254.932,255.264,254.7802,255.1312,13637.0
2022-08-05 14:50:00,268.91,268.91,268.05,268.05,11168.0,255.1027,255.1027,254.2869,254.2869,11168.0
2022-08-05 15:00:00,268.02,268.74,268.02,268.73,7346.0,254.2584,254.9415,254.2584,254.932,7346.0
2022-08-05 15:10:00,268.65,268.82,268.6,268.66,4442.0,254.8561,255.0174,254.8087,254.8656,4442.0
2022-08-05 15:20:00,268.72,268.8,268.6,268.73,7313.0,254.9225,254.9984,254.8087,254.932,7313.0
2022-08-05 15:30:00,268.71,269.0,268.54,269.0,9076.0,254.913,255.1881,254.7517,255.1881,9076.0
2022-08-05 15:40:00,269.01,269.64,268.71,269.64,11000.0,255.1976,255.7953,254.913,255.7953,11000.0
2022-08-05 15:50:00,269.83,270.83,269.81,270.66,64006.0,255.9755,256.9242,255.9565,256.7629,64006.0
2022-08-08 09:30:00,269.42,272.93,268.58,272.07,88561.0,255.5866,258.9163,254.7897,258.1005,88561.0
2022-08-08 09:40:00,272.69,273.38,271.07,273.16,40650.0,258.6887,259.3432,257.1518,259.1345,40650.0
2022-08-08 09:50:00,273.16,273.16,272.19,272.43,12096.0,259.1345,259.1345,258.2143,258.442,12096.0
2022-08-08 10:00:00,272.46,273.16,272.45,273.01,8583.0,258.4705,259.1345,258.461,258.9922,8583.0
2022-08-08 10:10:00,273.03,273.06,272.12,273.06,8058.0,259.0112,259.0397,258.1479,259.0397,8058.0
2022-08-08 10:20:00,273.13,273.14,272.14,272.69,20416.0,259.1061,259.1155,258.1669,258.6887,20416.0
2022-08-08 10:30:00,272.65,273.2,272.54,273.06,26033.0,258.6507,259.1725,258.5464,259.0397,26033.0
2022-08-08 10:40:00,273.12,273.38,272.39,272.39,12569.0,259.0966,259.3432,258.4041,258.4041,12569.0
2022-08-08 10:50:00,272.58,272.97,271.95,272.03,14427.0,258.5843,258.9543,257.9866,258.0625,14427.0
2022-08-08 11:00:00,272.05,272.78,271.89,272.27,8458.0,258.0815,258.774,257.9297,258.2902,8458.0
2022-08-08 11:10:00,272.41,272.53,271.82,272.25,27160.0,258.423,258.5369,257.8633,258.2712,27160.0
2022-08-08 11:20:00,272.02,272.22,271.54,271.62,27872.0,258.0531,258.2428,257.5977,257.6736,27872.0
2022-08-08 11:30:00,271.64,272.07,270.76,270.76,24508.0,257.6926,258.1005,256.8577,256.8577,24508.0
2022-08-08 11:40:00,270.82,270.95,269.87,270.16,41671.0,256.9147,257.038,256.0134,256.2886,41671.0
2022-08-08 11:50:00,270.09,270.74,270.06,270.36,16232.0,256.2221,256.8388,256.1937,256.4783,16232.0
2022-08-08 12:00:00,270.37,270.41,269.09,269.25,7253.0,256.4878,256.5257,255.2735,255.4253,7253.0
2022-08-08 12:10:00,269.47,269.55,268.85,269.11,7445.0,255.634,255.7099,255.0458,255.2925,7445.0
2022-08-08 12:20:00,268.96,269.59,268.96,269.04,4362.0,255.1502,255.7478,255.1502,255.2261,4362.0
2022-08-08 12:30:00,269.01,269.3,268.43,268.67,6394.0,255.1976,255.4727,254.6474,254.8751,6394.0
2022-08-08 12:40:00,268.69,268.98,268.64,268.91,10208.0,254.894,255.1691,254.8466,255.1027,10208.0
2022-08-08 12:50:00,269.09,269.48,268.94,269.48,30030.0,255.2735,255.6435,255.1312,255.6435,30030.0
2022-08-08 13:00:00,269.49,269.95,269.18,269.86,4543.0,255.653,256.0893,255.3589,256.004,4543.0
2022-08-08 13:10:00,269.9,271.12,269.74,270.94,3407.0,256.0419,257.1993,255.8901,257.0285,3407.0
2022-08-08 13:20:00,270.91,271.21,270.67,270.94,8780.0,257.0,257.2846,256.7724,257.0285,8780.0
2022-08-08 13:30:00,271.0,271.19,270.66,270.82,3226.0,257.0854,257.2657,256.7629,256.9147,3226.0
2022-08-08 13:40:00,270.73,271.41,270.42,271.03,15264.0,256.8293,257.4744,256.5352,257.1139,15264.0
2022-08-08 13:50:00,271.04,271.75,271.03,271.4,3519.0,257.1234,257.7969,257.1139,257.4649,3519.0
2022-08-08 14:00:00,271.25,271.25,270.0,270.99,11040.0,257.3226,257.3226,256.1368,257.0759,11040.0
2022-08-08 14:10:00,270.82,271.1,270.5,270.59,5057.0,256.9147,257.1803,256.6111,256.6965,5057.0
2022-08-08 14:20:00,270.54,270.54,270.03,270.47,7568.0,256.649,256.649,256.1652,256.5826,7568.0
2022-08-08 14:30:00,270.51,270.83,270.35,270.53,5390.0,256.6206,256.9242,256.4688,256.6396,5390.0
2022-08-08 14:40:00,270.74,270.85,270.27,270.8,10627.0,256.8388,256.9431,256.3929,256.8957,10627.0
2022-08-08 14:50:00,270.66,270.79,270.31,270.63,5171.0,256.7629,256.8862,256.4309,256.7344,5171.0
2022-08-08 15:00:00,270.63,270.63,270.06,270.13,4107.0,256.7344,256.7344,256.1937,256.2601,4107.0
2022-08-08 15:10:00,270.01,270.11,269.36,269.64,11626.0,256.1463,256.2411,255.5296,255.7953,11626.0
2022-08-08 15:20:00,269.61,270.05,269.51,269.72,5199.0,255.7668,256.1842,255.6719,255.8711,5199.0
2022-08-08 15:30:00,269.66,270.17,269.59,269.94,8176.0,255.8142,256.298,255.7478,256.0799,8176.0
2022-08-08 15:40:00,270.03,270.15,269.9,269.94,9056.0,256.1652,256.2791,256.0419,256.0799,9056.0
2022-08-08 15:50:00,269.96,270.47,269.56,270.16,53712.0,256.0988,256.5826,255.7194,256.2886,53712.0
2022-08-09 09:30:00,268.74,268.75,267.17,268.49,54799.0,254.9415,254.951,253.4521,254.7043,54799.0
2022-08-09 09:40:00,268.42,269.17,268.06,268.14,9227.0,254.6379,255.3494,254.2964,254.3723,9227.0
2022-08-09 09:50:00,267.9,268.15,266.83,266.83,32706.0,254.1446,254.3818,253.1295,253.1295,32706.0
2022-08-09 10:00:00,266.83,266.96,265.32,265.45,23979.0,253.1295,253.2529,251.6971,251.8204,23979.0
2022-08-09 10:10:00,265.3,266.6,265.29,266.31,15654.0,251.6781,252.9113,251.6686,252.6362,15654.0
2022-08-09 10:20:00,266.18,266.32,265.48,266.13,12885.0,252.5129,252.6457,251.8489,252.4655,12885.0
2022-08-09 10:30:00,266.06,266.83,266.06,266.33,24058.0,252.3991,253.1295,252.3991,252.6552,24058.0
2022-08-09 10:40:00,266.13,266.78,265.77,266.69,8213.0,252.4655,253.0821,252.124,252.9967,8213.0
2022-08-09 10:50:00,266.84,266.88,265.58,265.78,6976.0,253.139,253.177,251.9437,252.1334,6976.0
2022-08-09 11:00:00,265.73,266.29,265.57,266.29,11222.0,252.086,252.6173,251.9342,252.6173,11222.0
2022-08-09 11:10:00,266.33,267.61,266.11,267.53,6663.0,252.6552,253.8695,252.4465,253.7936,6663.0
2022-08-09 11:20:00,267.8,267.89,267.42,267.69,4738.0,254.0497,254.1351,253.6892,253.9454,4738.0
2022-08-09 11:30:00,267.83,268.1,267.25,267.87,12928.0,254.0782,254.3343,253.528,254.1161,12928.0
2022-08-09 11:40:00,267.68,267.8,267.01,267.52,4632.0,253.9359,254.0497,253.3003,253.7841,4632.0
2022-08-09 11:50:00,267.49,267.65,266.52,266.71,7450.0,253.7556,253.9074,252.8355,253.0157,7450.0
2022-08-09 12:00:00,266.8,266.88,266.18,266.54,6234.0,253.1011,253.177,252.5129,252.8544,6234.0
2022-08-09 12:10:00,266.5,266.63,266.09,266.63,8972.0,252.8165,252.9398,252.4275,252.9398,8972.0
2022-08-09 12:20:00,266.38,266.54,265.96,266.04,6927.0,252.7026,252.8544,252.3042,252.3801,6927.0
2022-08-09 12:30:00,266.04,266.53,265.97,266.44,12778.0,252.3801,252.8449,252.3137,252.7596,12778.0
2022-08-09 12:40:00,266.46,266.58,266.16,266.27,5128.0,252.7785,252.8924,252.4939,252.5983,5128.0
2022-08-09 12:50:00,266.26,266.35,265.8,265.9,12534.0,252.5888,252.6742,252.1524,252.2473,12534.0
2022-08-09 13:00:00,266.04,266.32,265.71,265.85,6134.0,252.3801,252.6457,252.067,252.1999,6134.0
2022-08-09 13:10:00,265.71,265.85,265.43,265.49,13844.0,252.067,252.1999,251.8014,251.8583,13844.0
2022-08-09 13:20:00,265.49,265.84,265.44,265.69,7111.0,251.8583,252.1904,251.8109,252.0481,7111.0
2022-08-09 13:30:00,265.87,265.88,265.52,265.56,6616.0,252.2188,252.2283,251.8868,251.9247,6616.0
2022-08-09 13:40:00,265.53,265.86,265.0,265.76,11178.0,251.8963,252.2093,251.3935,252.1145,11178.0
2022-08-09 13:50:00,265.76,266.04,265.52,265.91,5324.0,252.1145,252.3801,251.8868,252.2568,5324.0
2022-08-09 14:00:00,265.93,266.1,265.79,265.79,5292.0,252.2757,252.437,252.1429,252.1429,5292.0
2022-08-09 14:10:00,265.8,265.89,265.11,265.11,8580.0,252.1524,252.2378,251.4978,251.4978,8580.0
2022-08-09 14:20:00,265.21,265.49,265.09,265.3,15498.0,251.5927,251.8583,251.4789,251.6781,15498.0
2022-08-09 14:30:00,265.3,265.8,265.25,265.8,7127.0,251.6781,252.1524,251.6307,252.1524,7127.0
2022-08-09 14:40:00,265.87,266.05,265.66,266.04,4639.0,252.2188,252.3896,252.0196,252.3801,4639.0
2022-08-09 14:50:00,266.07,266.33,265.95,265.99,8017.0,252.4086,252.6552,252.2947,252.3327,8017.0
2022-08-09 15:00:00,265.98,266.07,265.83,266.07,4390.0,252.3232,252.4086,252.1809,252.4086,4390.0
2022-08-09 15:10:00,266.04,266.09,265.8,266.0,7506.0,252.3801,252.4275,252.1524,252.3422,7506.0
2022-08-09 15:20:00,266.03,266.11,265.78,265.91,9262.0,252.3706,252.4465,252.1334,252.2568,9262.0
2022-08-09 15:30:00,265.91,266.13,265.84,266.02,14582.0,252.2568,252.4655,252.1904,252.3611,14582.0
2022-08-09 15:40:00,265.97,266.22,265.61,265.93,24469.0,252.3137,252.5509,251.9722,252.2757,24469.0
2022-08-09 15:50:00,266.15,266.15,265.15,265.63,84412.0,252.4845,252.4845,251.5358,251.9911,84412.0
2022-08-10 09:30:00,270.04,273.19,270.04,272.37,22527.0,256.1747,259.163,256.1747,258.3851,22527.0
2022-08-10 09:40:00,272.62,273.72,272.05,273.53,19783.0,258.6222,259.6658,258.0815,259.4855,19783.0
2022-08-10 09:50:00,273.49,273.6,272.82,273.4,8055.0,259.4476,259.5519,258.812,259.3622,8055.0
2022-08-10 10:00:00,273.29,274.13,272.64,272.64,18282.0,259.2578,260.0547,258.6412,258.6412,18282.0
2022-08-10 10:10:00,272.51,272.51,271.55,271.58,9001.0,258.5179,258.5179,257.6072,257.6356,9001.0
2022-08-10 10:20:00,271.43,271.47,270.77,271.4,6842.0,257.4933,257.5313,256.8672,257.4649,6842.0
2022-08-10 10:30:00,271.36,272.43,271.36,272.29,5845.0,257.4269,258.442,257.4269,258.3092,5845.0
2022-08-10 10:40:00,272.24,272.74,271.86,272.08,5957.0,258.2618,258.7361,257.9013,258.11,5957.0
2022-08-10 10:50:00,272.23,272.57,272.06,272.52,4994.0,258.2523,258.5748,258.091,258.5274,4994.0
2022-08-10 11:00:00,272.43,272.93,272.24,272.24,7027.0,258.442,258.9163,258.2618,258.2618,7027.0
2022-08-10 11:10:00,272.23,272.58,271.67,271.9,6849.0,258.2523,258.5843,257.721,257.9392,6849.0
2022-08-10 11:20:00,271.9,272.09,271.67,271.78,7700.0,257.9392,258.1195,257.721,257.8254,7700.0
2022-08-10 11:30:00,271.75,272.42,271.73,271.74,4836.0,257.7969,258.4325,257.7779,257.7874,4836.0
2022-08-10 11:40:00,271.8,272.27,271.65,272.27,3471.0,257.8443,258.2902,257.7021,258.2902,3471.0
2022-08-10 11:50:00,272.27,272.71,272.25,272.67,8083.0,258.2902,258.7076,258.2712,258.6697,8083.0
2022-08-10 12:00:00,272.84,272.91,272.53,272.54,6657.0,258.831,258.8974,258.5369,258.5464,6657.0
2022-08-10 12:10:00,272.75,272.75,271.59,271.59,3440.0,258.7456,258.7456,257.6451,257.6451,3440.0
2022-08-10 12:20:00,271.64,272.03,271.56,272.03,2617.0,257.6926,258.0625,257.6167,258.0625,2617.0
2022-08-10 12:30:00,272.09,272.18,271.84,272.05,6590.0,258.1195,258.2048,257.8823,258.0815,6590.0
2022-08-10 12:40:00,271.91,271.99,271.78,271.79,2108.0,257.9487,258.0246,257.8254,257.8349,2108.0
2022-08-10 12:50:00,271.69,271.78,271.62,271.78,2602.0,257.74,257.8254,257.6736,257.8254,2602.0
2022-08-10 13:00:00,271.75,271.97,271.48,271.76,3520.0,257.7969,258.0056,257.5408,257.8064,3520.0
2022-08-10 13:10:00,271.79,272.01,271.77,271.87,4401.0,257.8349,258.0436,257.8159,257.9108,4401.0
2022-08-10 13:20:00,271.87,271.95,271.39,271.41,4734.0,257.9108,257.9866,257.4554,257.4744,4734.0
2022-08-10 13:30:00,271.29,271.42,270.94,271.42,2044.0,257.3605,257.4839,257.0285,257.4839,2044.0
2022-08-10 13:40:00,271.6,271.87,271.38,271.8,5569.0,257.6546,257.9108,257.4459,257.8443,5569.0
2022-08-10 13:50:00,271.89,272.45,271.87,272.08,10568.0,257.9297,258.461,257.9108,258.11,10568.0
2022-08-10 14:00:00,272.05,272.37,272.04,272.13,13080.0,258.0815,258.3851,258.072,258.1574,13080.0
2022-08-10 14:10:00,272.13,272.57,272.03,272.11,18545.0,258.1574,258.5748,258.0625,258.1384,18545.0
2022-08-10 14:20:00,272.11,272.82,272.03,272.51,11967.0,258.1384,258.812,258.0625,258.5179,11967.0
2022-08-10 14:30:00,272.64,272.87,272.33,272.57,13848.0,258.6412,258.8594,258.3471,258.5748,13848.0
2022-08-10 14:40:00,272.76,273.08,272.4,272.97,8243.0,258.7551,259.0586,258.4135,258.9543,8243.0
2022-08-10 14:50:00,272.91,272.91,272.11,272.44,8403.0,258.8974,258.8974,258.1384,258.4515,8403.0
2022-08-10 15:00:00,272.44,272.69,272.09,272.15,11791.0,258.4515,258.6887,258.1195,258.1764,11791.0
2022-08-10 15:10:00,272.21,272.88,272.19,272.85,9507.0,258.2333,258.8689,258.2143,258.8404,9507.0
2022-08-10 15:20:00,272.86,273.09,272.7,272.82,12555.0,258.8499,259.0681,258.6981,258.812,12555.0
2022-08-10 15:30:00,272.79,272.8,272.41,272.63,15743.0,258.7835,258.793,258.423,258.6317,15743.0
2022-08-10 15:40:00,272.57,272.81,272.37,272.56,14301.0,258.5748,258.8025,258.3851,258.5653,14301.0
2022-08-10 15:50:00,272.53,272.66,272.12,272.42,42983.0,258.5369,258.6602,258.1479,258.4325,42983.0
2022-08-11 09:30:00,274.79,274.79,273.72,274.16,22501.0,260.6808,260.6808,259.6658,260.0832,22501.0
2022-08-11 09:40:00,274.05,276.03,273.56,275.37,29265.0,259.9788,261.8572,259.514,261.231,29265.0
2022-08-11 09:50:00,275.57,275.98,274.27,274.97,9927.0,261.4208,261.8097,260.1875,260.8516,9927.0
2022-08-11 10:00:00,275.56,275.76,274.38,274.7,6928.0,261.4113,261.601,260.2919,260.5954,6928.0
2022-08-11 10:10:00,274.84,276.57,274.84,275.6,12023.0,260.7283,262.3694,260.7283,261.4492,12023.0
2022-08-11 10:20:00,275.38,275.45,275.0,275.11,4110.0,261.2405,261.3069,260.88,260.9844,4110.0
2022-08-11 10:30:00,275.15,275.15,274.37,274.4,4045.0,261.0223,261.0223,260.2824,260.3109,4045.0
2022-08-11 10:40:00,274.27,274.34,273.73,274.03,15924.0,260.1875,260.2539,259.6753,259.9598,15924.0
2022-08-11 10:50:00,274.12,274.71,274.01,274.44,5105.0,260.0452,260.6049,259.9409,260.3488,5105.0
2022-08-11 11:00:00,274.29,274.53,272.72,272.72,17539.0,260.2065,260.4342,258.7171,258.7171,17539.0
2022-08-11 11:10:00,272.86,273.49,271.96,272.02,21636.0,258.8499,259.4476,257.9961,258.0531,21636.0
2022-08-11 11:20:00,271.93,272.48,271.79,272.44,9346.0,257.9677,258.4894,257.8349,258.4515,9346.0
2022-08-11 11:30:00,272.36,273.05,272.29,272.38,8632.0,258.3756,259.0302,258.3092,258.3946,8632.0
2022-08-11 11:40:00,272.48,272.48,271.31,271.54,12411.0,258.4894,258.4894,257.3795,257.5977,12411.0
2022-08-11 11:50:00,271.49,271.57,271.18,271.27,9767.0,257.5503,257.6262,257.2562,257.3416,9767.0
2022-08-11 12:00:00,271.31,271.64,270.78,270.78,9196.0,257.3795,257.6926,256.8767,256.8767,9196.0
2022-08-11 12:10:00,270.86,271.63,270.35,271.32,9541.0,256.9526,257.6831,256.4688,257.389,9541.0
2022-08-11 12:20:00,271.0,271.56,271.0,271.56,3821.0,257.0854,257.6167,257.0854,257.6167,3821.0
2022-08-11 12:30:00,271.59,271.84,271.56,271.62,7905.0,257.6451,257.8823,257.6167,257.6736,7905.0
2022-08-11 12:40:00,271.52,271.6,271.2,271.36,6037.0,257.5787,257.6546,257.2752,257.4269,6037.0
2022-08-11 12:50:00,271.34,271.71,271.26,271.53,6365.0,257.408,257.759,257.3321,257.5882,6365.0
2022-08-11 13:00:00,271.58,271.6,271.09,271.31,3828.0,257.6356,257.6546,257.1708,257.3795,3828.0
2022-08-11 13:10:00,271.36,272.39,271.36,272.26,6923.0,257.4269,258.4041,257.4269,258.2807,6923.0
2022-08-11 13:20:00,272.21,272.22,271.46,271.47,10575.0,258.2333,258.2428,257.5218,257.5313,10575.0
2022-08-11 13:30:00,271.51,271.77,271.25,271.6,4009.0,257.5692,257.8159,257.3226,257.6546,4009.0
2022-08-11 13:40:00,271.6,272.08,271.39,271.73,15560.0,257.6546,258.11,257.4554,257.7779,15560.0
2022-08-11 13:50:00,271.71,271.86,271.13,271.13,4934.0,257.759,257.9013,257.2088,257.2088,4934.0
2022-08-11 14:00:00,271.25,271.29,270.84,270.93,6362.0,257.3226,257.3605,256.9336,257.019,6362.0
2022-08-11 14:10:00,271.05,271.16,270.66,271.03,35767.0,257.1329,257.2372,256.7629,257.1139,35767.0
2022-08-11 14:20:00,270.93,271.66,270.84,271.17,7168.0,257.019,257.7115,256.9336,257.2467,7168.0
2022-08-11 14:30:00,271.12,271.17,270.7,270.92,5823.0,257.1993,257.2467,256.8008,257.0095,5823.0
2022-08-11 14:40:00,270.89,271.08,270.59,270.77,3063.0,256.9811,257.1613,256.6965,256.8672,3063.0
2022-08-11 14:50:00,270.75,270.76,270.14,270.53,3444.0,256.8483,256.8577,256.2696,256.6396,3444.0
2022-08-11 15:00:00,270.63,270.63,269.89,270.05,7133.0,256.7344,256.7344,256.0324,256.1842,7133.0
2022-08-11 15:10:00,270.05,270.22,269.37,270.05,10630.0,256.1842,256.3455,255.5391,256.1842,10630.0
2022-08-11 15:20:00,270.16,270.35,269.83,270.28,24781.0,256.2886,256.4688,255.9755,256.4024,24781.0
2022-08-11 15:30:00,270.28,270.38,269.87,269.93,18796.0,256.4024,256.4973,256.0134,256.0704,18796.0
2022-08-11 15:40:00,270.01,270.19,269.65,269.91,13517.0,256.1463,256.317,255.8047,256.0514,13517.0
2022-08-11 15:50:00,269.86,270.37,269.76,270.29,109136.0,256.004,256.4878,255.9091,256.4119,109136.0
2022-08-12 09:30:00,273.9,273.9,271.35,272.59,23140.0,259.8365,259.8365,257.4175,258.5938,23140.0
2022-08-12 09:40:00,272.37,273.06,272.27,272.66,8410.0,258.3851,259.0397,258.2902,258.6602,8410.0
2022-08-12 09:50:00,272.93,272.93,271.85,272.29,18015.0,258.9163,258.9163,257.8918,258.3092,18015.0
2022-08-12 10:00:00,272.29,272.67,271.9,272.51,12017.0,258.3092,258.6697,257.9392,258.5179,12017.0
2022-08-12 10:10:00,272.68,272.99,271.86,272.72,12614.0,258.6792,258.9732,257.9013,258.7171,12614.0
2022-08-12 10:20:00,272.77,272.77,271.88,272.22,3521.0,258.7645,258.7645,257.9202,258.2428,3521.0
2022-08-12 10:30:00,271.8,272.14,271.17,271.18,4585.0,257.8443,258.1669,257.2467,257.2562,4585.0
2022-08-12 10:40:00,271.06,271.12,270.78,271.04,5220.0,257.1423,257.1993,256.8767,257.1234,5220.0
2022-08-12 10:50:00,271.01,271.41,270.83,270.99,25345.0,257.0949,257.4744,256.9242,257.0759,25345.0
2022-08-12 11:00:00,271.01,272.27,271.0,271.66,8505.0,257.0949,258.2902,257.0854,257.7115,8505.0
2022-08-12 11:10:00,271.79,272.26,271.43,271.74,32752.0,257.8349,258.2807,257.4933,257.7874,32752.0
2022-08-12 11:20:00,271.63,272.25,271.62,271.7,23544.0,257.6831,258.2712,257.6736,257.7495,23544.0
2022-08-12 11:30:00,271.82,272.5,271.72,272.39,7850.0,257.8633,258.5084,257.7685,258.4041,7850.0
2022-08-12 11:40:00,272.37,272.37,271.65,271.66,7580.0,258.3851,258.3851,257.7021,257.7115,7580.0
2022-08-12 11:50:00,271.71,272.15,271.63,271.97,2466.0,257.759,258.1764,257.6831,258.0056,2466.0
2022-08-12 12:00:00,272.02,272.48,272.02,272.18,5750.0,258.0531,258.4894,258.0531,258.2048,5750.0
2022-08-12 12:10:00,272.15,272.46,272.15,272.46,7357.0,258.1764,258.4705,258.1764,258.4705,7357.0
2022-08-12 12:20:00,272.44,272.74,272.0,272.63,25658.0,258.4515,258.7361,258.0341,258.6317,25658.0
2022-08-12 12:30:00,272.67,272.67,272.3,272.54,8099.0,258.6697,258.6697,258.3187,258.5464,8099.0
2022-08-12 12:40:00,272.55,272.68,272.31,272.43,10827.0,258.5558,258.6792,258.3282,258.442,10827.0
2022-08-12 12:50:00,272.34,272.42,271.87,271.97,4984.0,258.3566,258.4325,257.9108,258.0056,4984.0
2022-08-12 13:00:00,271.97,272.22,271.97,272.08,1528.0,258.0056,258.2428,258.0056,258.11,1528.0
2022-08-12 13:10:00,272.01,272.42,271.98,272.41,4890.0,258.0436,258.4325,258.0151,258.423,4890.0
2022-08-12 13:20:00,272.39,272.39,271.87,272.05,18020.0,258.4041,258.4041,257.9108,258.0815,18020.0
2022-08-12 13:30:00,272.01,272.65,271.71,272.27,20152.0,258.0436,258.6507,257.759,258.2902,20152.0
2022-08-12 13:40:00,272.19,272.53,272.14,272.5,2202.0,258.2143,258.5369,258.1669,258.5084,2202.0
2022-08-12 13:50:00,272.53,272.72,272.43,272.52,3430.0,258.5369,258.7171,258.442,258.5274,3430.0
2022-08-12 14:00:00,272.57,272.57,271.84,272.13,13753.0,258.5748,258.5748,257.8823,258.1574,13753.0
2022-08-12 14:10:00,272.13,272.62,272.13,272.45,5569.0,258.1574,258.6222,258.1574,258.461,5569.0
2022-08-12 14:20:00,272.49,272.91,272.39,272.73,17522.0,258.4989,258.8974,258.4041,258.7266,17522.0
2022-08-12 14:30:00,272.81,274.43,272.64,274.42,20026.0,258.8025,260.3393,258.6412,260.3298,20026.0
2022-08-12 14:40:00,274.44,274.52,273.83,274.5,25560.0,260.3488,260.4247,259.7701,260.4057,25560.0
2022-08-12 14:50:00,274.45,274.54,273.7,274.08,19829.0,260.3583,260.4437,259.6468,260.0073,19829.0
2022-08-12 15:00:00,274.09,274.17,273.86,273.94,10946.0,260.0168,260.0927,259.7986,259.8745,10946.0
2022-08-12 15:10:00,274.0,274.16,273.83,273.87,11695.0,259.9314,260.0832,259.7701,259.8081,11695.0
2022-08-12 15:20:00,273.94,274.31,273.82,274.2,20234.0,259.8745,260.2255,259.7606,260.1211,20234.0
2022-08-12 15:30:00,274.2,274.45,274.0,274.36,23596.0,260.1211,260.3583,259.9314,260.2729,23596.0
2022-08-12 15:40:00,274.38,275.24,274.34,275.21,20734.0,260.2919,261.1077,260.2539,261.0793,20734.0
2022-08-12 15:50:00,275.24,275.43,274.97,275.33,67348.0,261.1077,261.288,260.8516,261.1931,67348.0
2022-08-15 09:30:00,273.38,274.33,272.78,273.42,41215.0,259.3432,260.2444,258.774,259.3812,41215.0
2022-08-15 09:40:00,273.56,274.2,272.42,273.52,38375.0,259.514,260.1211,258.4325,259.476,38375.0
2022-08-15 09:50:00,273.7,274.89,273.65,274.34,22622.0,259.6468,260.7757,259.5994,260.2539,22622.0
2022-08-15 10:00:00,274.51,275.01,273.97,274.0,25519.0,260.4152,260.8895,259.9029,259.9314,25519.0
2022-08-15 10:10:00,274.13,274.13,272.57,273.41,16150.0,260.0547,260.0547,258.5748,259.3717,16150.0
2022-08-15 10:20:00,273.79,273.82,272.93,273.58,15922.0,259.7322,259.7606,258.9163,259.533,15922.0
2022-08-15 10:30:00,273.54,274.88,273.51,274.73,12691.0,259.495,260.7662,259.4665,260.6239,12691.0
2022-08-15 10:40:00,274.69,274.73,273.6,273.61,14167.0,260.586,260.6239,259.5519,259.5614,14167.0
2022-08-15 10:50:00,273.47,273.75,273.22,273.44,6964.0,259.4286,259.6942,259.1914,259.4001,6964.0
2022-08-15 11:00:00,273.34,274.34,273.33,273.8,7618.0,259.3053,260.2539,259.2958,259.7417,7618.0
2022-08-15 11:10:00,273.81,274.21,273.67,273.89,8180.0,259.7511,260.1306,259.6183,259.827,8180.0
2022-08-15 11:20:00,273.96,274.0,273.1,273.62,14364.0,259.8934,259.9314,259.0776,259.5709,14364.0
2022-08-15 11:30:00,273.76,274.0,273.28,273.99,14994.0,259.7037,259.9314,259.2484,259.9219,14994.0
2022-08-15 11:40:00,273.91,275.12,273.9,275.11,34943.0,259.846,260.9939,259.8365,260.9844,34943.0
2022-08-15 11:50:00,275.11,275.48,274.85,275.15,10033.0,260.9844,261.3354,260.7377,261.0223,10033.0
2022-08-15 12:00:00,275.22,275.22,274.59,274.71,8756.0,261.0887,261.0887,260.4911,260.6049,8756.0
2022-08-15 12:10:00,274.99,275.13,274.7,275.08,14804.0,260.8706,261.0034,260.5954,260.9559,14804.0
2022-08-15 12:20:00,274.96,275.45,274.84,275.45,5218.0,260.8421,261.3069,260.7283,261.3069,5218.0
2022-08-15 12:30:00,275.26,275.81,275.09,275.22,12952.0,261.1267,261.6485,260.9654,261.0887,12952.0
2022-08-15 12:40:00,275.13,275.13,274.81,274.92,3811.0,261.0034,261.0034,260.6998,260.8042,3811.0
2022-08-15 12:50:00,275.02,275.21,274.8,275.2,6410.0,260.899,261.0793,260.6903,261.0698,6410.0
2022-08-15 13:00:00,275.06,275.08,274.83,274.87,7430.0,260.937,260.9559,260.7188,260.7567,7430.0
2022-08-15 13:10:00,274.97,275.04,274.68,274.75,4413.0,260.8516,260.918,260.5765,260.6429,4413.0
2022-08-15 13:20:00,274.68,274.97,274.56,274.8,5488.0,260.5765,260.8516,260.4626,260.6903,5488.0
2022-08-15 13:30:00,274.81,274.92,274.55,274.73,3554.0,260.6998,260.8042,260.4531,260.6239,3554.0
2022-08-15 13:40:00,274.59,274.84,274.53,274.81,4086.0,260.4911,260.7283,260.4342,260.6998,4086.0
2022-08-15 13:50:00,274.81,275.04,274.8,274.87,4205.0,260.6998,260.918,260.6903,260.7567,4205.0
2022-08-15 14:00:00,275.08,275.1,274.76,274.98,6058.0,260.9559,260.9749,260.6524,260.8611,6058.0
2022-08-15 14:10:00,274.92,275.27,274.68,275.27,5237.0,260.8042,261.1362,260.5765,261.1362,5237.0
2022-08-15 14:20:00,275.34,275.5,275.18,275.5,5994.0,261.2026,261.3544,261.0508,261.3544,5994.0
2022-08-15 14:30:00,275.54,275.86,275.46,275.79,4519.0,261.3923,261.6959,261.3164,261.6295,4519.0
2022-08-15 14:40:00,275.93,276.24,275.75,276.18,25631.0,261.7623,262.0564,261.5915,261.9995,25631.0
2022-08-15 14:50:00,276.33,276.59,276.13,276.46,18107.0,262.1418,262.3884,261.952,262.2651,18107.0
2022-08-15 15:00:00,276.41,276.48,276.18,276.27,7308.0,262.2176,262.2841,261.9995,262.0848,7308.0
2022-08-15 15:10:00,276.19,276.61,276.18,276.45,6488.0,262.0089,262.4074,261.9995,262.2556,6488.0
2022-08-15 15:20:00,276.49,276.54,276.16,276.4,12165.0,262.2935,262.341,261.9805,262.2082,12165.0
2022-08-15 15:30:00,276.43,276.71,276.13,276.69,11495.0,262.2366,262.5022,261.952,262.4833,11495.0
2022-08-15 15:40:00,276.65,276.85,276.46,276.84,15023.0,262.4453,262.6351,262.2651,262.6256,15023.0
2022-08-15 15:50:00,276.93,277.09,276.17,276.39,62214.0,262.7109,262.8627,261.99,262.1987,62214.0
2022-08-16 09:30:00,274.99,275.88,274.44,275.22,34672.0,260.8706,261.7149,260.3488,261.0887,34672.0
2022-08-16 09:40:00,275.59,276.47,275.16,275.17,12493.0,261.4398,262.2746,261.0318,261.0413,12493.0
2022-08-16 09:50:00,275.08,276.19,275.08,275.79,14342.0,260.9559,262.0089,260.9559,261.6295,14342.0
2022-08-16 10:00:00,275.71,275.76,275.07,275.49,7396.0,261.5536,261.601,260.9465,261.3449,7396.0
2022-08-16 10:10:00,275.42,275.7,274.73,274.77,3607.0,261.2785,261.5441,260.6239,260.6619,3607.0
2022-08-16 10:20:00,274.89,275.04,274.02,274.03,8056.0,260.7757,260.918,259.9504,259.9598,8056.0
2022-08-16 10:30:00,274.02,274.02,273.09,273.93,28016.0,259.9504,259.9504,259.0681,259.865,28016.0
2022-08-16 10:40:00,273.87,275.37,273.8,274.91,9621.0,259.8081,261.231,259.7417,260.7947,9621.0
2022-08-16 10:50:00,274.88,275.03,273.92,274.0,6034.0,260.7662,260.9085,259.8555,259.9314,6034.0
2022-08-16 11:00:00,274.25,274.69,274.17,274.52,3692.0,260.1686,260.586,260.0927,260.4247,3692.0
2022-08-16 11:10:00,274.31,275.79,274.31,275.66,5197.0,260.2255,261.6295,260.2255,261.5062,5197.0
2022-08-16 11:20:00,275.55,275.78,275.02,275.67,5705.0,261.4018,261.62,260.899,261.5156,5705.0
2022-08-16 11:30:00,275.67,275.94,275.44,275.67,7328.0,261.5156,261.7718,261.2975,261.5156,7328.0
2022-08-16 11:40:00,275.72,276.62,275.71,276.24,9184.0,261.5631,262.4169,261.5536,262.0564,9184.0
2022-08-16 11:50:00,276.3,277.1,276.19,276.9,12340.0,262.1133,262.8722,262.0089,262.6825,12340.0
2022-08-16 12:00:00,276.98,277.24,276.79,276.79,2595.0,262.7584,263.005,262.5781,262.5781,2595.0
2022-08-16 12:10:00,276.87,277.02,276.64,276.86,7943.0,262.654,262.7963,262.4358,262.6445,7943.0
2022-08-16 12:20:00,276.74,276.74,276.33,276.43,12900.0,262.5307,262.5307,262.1418,262.2366,12900.0
2022-08-16 12:30:00,276.37,277.32,276.33,277.05,7141.0,262.1797,263.0809,262.1418,262.8248,7141.0
2022-08-16 12:40:00,277.02,277.14,276.47,276.47,9437.0,262.7963,262.9102,262.2746,262.2746,9437.0
2022-08-16 12:50:00,276.5,276.53,276.16,276.34,21682.0,262.303,262.3315,261.9805,262.1512,21682.0
2022-08-16 13:00:00,276.33,276.49,276.07,276.43,25052.0,262.1418,262.2935,261.8951,262.2366,25052.0
2022-08-16 13:10:00,276.34,276.69,276.19,276.61,15502.0,262.1512,262.4833,262.0089,262.4074,15502.0
2022-08-16 13:20:00,276.57,276.86,276.56,276.86,4171.0,262.3694,262.6445,262.3599,262.6445,4171.0
2022-08-16 13:30:00,276.87,276.98,276.69,276.84,4909.0,262.654,262.7584,262.4833,262.6256,4909.0
2022-08-16 13:40:00,276.81,277.09,276.73,277.01,4597.0,262.5971,262.8627,262.5212,262.7868,4597.0
2022-08-16 13:50:00,277.01,277.4,277.01,277.36,3827.0,262.7868,263.1568,262.7868,263.1189,3827.0
2022-08-16 14:00:00,277.39,278.09,277.28,278.03,5479.0,263.1473,263.8114,263.043,263.7545,5479.0
2022-08-16 14:10:00,278.05,278.06,277.69,277.85,2360.0,263.7734,263.7829,263.4319,263.5837,2360.0
2022-08-16 14:20:00,277.89,277.89,277.04,277.09,6531.0,263.6217,263.6217,262.8153,262.8627,6531.0
2022-08-16 14:30:00,277.23,277.26,276.21,276.45,7522.0,262.9955,263.024,262.0279,262.2556,7522.0
2022-08-16 14:40:00,276.38,276.39,275.4,275.88,20271.0,262.1892,262.1987,261.2595,261.7149,20271.0
2022-08-16 14:50:00,275.74,275.84,275.29,275.73,12784.0,261.582,261.6769,261.1552,261.5726,12784.0
2022-08-16 15:00:00,275.58,275.58,274.98,275.34,11912.0,261.4303,261.4303,260.8611,261.2026,11912.0
2022-08-16 15:10:00,275.36,275.46,275.18,275.32,11668.0,261.2216,261.3164,261.0508,261.1836,11668.0
2022-08-16 15:20:00,275.38,276.05,275.35,275.97,2912.0,261.2405,261.8761,261.2121,261.8002,2912.0
2022-08-16 15:30:00,276.15,276.51,276.11,276.31,9749.0,261.971,262.3125,261.9331,262.1228,9749.0
2022-08-16 15:40:00,276.33,276.8,276.33,276.68,9266.0,262.1418,262.5876,262.1418,262.4738,9266.0
2022-08-16 15:50:00,276.77,276.97,276.04,276.18,58063.0,262.5592,262.7489,261.8666,261.9995,58063.0
2022-08-17 09:30:00,273.07,273.88,271.8,273.74,23585.0,259.0491,259.8176,257.8443,259.6847,23585.0
2022-08-17 09:40:00,273.65,273.68,273.07,273.4,10775.0,259.5994,259.6278,259.0491,259.3622,10775.0
2022-08-17 09:50:00,273.43,275.59,273.28,275.47,10376.0,259.3907,261.4398,259.2484,261.3259,10376.0
2022-08-17 10:00:00,275.59,277.2,275.2,276.75,33983.0,261.4398,262.9671,261.0698,262.5402,33983.0
2022-08-17 10:10:00,276.62,276.76,275.26,275.87,21602.0,262.4169,262.5497,261.1267,261.7054,21602.0
2022-08-17 10:20:00,275.91,275.91,274.63,274.82,4018.0,261.7433,261.7433,260.529,260.7093,4018.0
2022-08-17 10:30:00,274.63,274.63,273.71,274.22,7340.0,260.529,260.529,259.6563,260.1401,7340.0
2022-08-17 10:40:00,274.22,274.53,273.84,273.92,7801.0,260.1401,260.4342,259.7796,259.8555,7801.0
2022-08-17 10:50:00,273.92,274.06,273.05,273.31,8570.0,259.8555,259.9883,259.0302,259.2768,8570.0
2022-08-17 11:00:00,273.45,274.07,273.45,273.62,12662.0,259.4096,259.9978,259.4096,259.5709,12662.0
2022-08-17 11:10:00,273.81,274.66,273.81,274.48,8292.0,259.7511,260.5575,259.7511,260.3867,8292.0
2022-08-17 11:20:00,274.47,274.99,274.38,274.5,6635.0,260.3773,260.8706,260.2919,260.4057,6635.0
2022-08-17 11:30:00,274.43,274.96,274.19,274.48,13318.0,260.3393,260.8421,260.1116,260.3867,13318.0
2022-08-17 11:40:00,274.31,274.31,273.5,273.58,6271.0,260.2255,260.2255,259.4571,259.533,6271.0
2022-08-17 11:50:00,273.57,274.0,273.57,273.73,6225.0,259.5235,259.9314,259.5235,259.6753,6225.0
2022-08-17 12:00:00,273.72,274.05,273.57,273.62,8611.0,259.6658,259.9788,259.5235,259.5709,8611.0
2022-08-17 12:10:00,273.72,273.91,273.35,273.91,5619.0,259.6658,259.846,259.3148,259.846,5619.0
2022-08-17 12:20:00,273.95,274.57,273.83,274.57,2960.0,259.884,260.4721,259.7701,260.4721,2960.0
2022-08-17 12:30:00,274.39,274.81,274.25,274.81,4368.0,260.3014,260.6998,260.1686,260.6998,4368.0
2022-08-17 12:40:00,274.63,275.0,274.38,274.66,4411.0,260.529,260.88,260.2919,260.5575,4411.0
2022-08-17 12:50:00,274.75,274.89,274.52,274.88,2529.0,260.6429,260.7757,260.4247,260.7662,2529.0
2022-08-17 13:00:00,274.72,275.28,274.61,275.08,6341.0,260.6144,261.1457,260.5101,260.9559,6341.0
2022-08-17 13:10:00,274.99,275.39,274.99,275.16,3620.0,260.8706,261.25,260.8706,261.0318,3620.0
2022-08-17 13:20:00,275.12,275.8,275.12,275.76,4191.0,260.9939,261.639,260.9939,261.601,4191.0
2022-08-17 13:30:00,275.58,275.84,275.49,275.81,6557.0,261.4303,261.6769,261.3449,261.6485,6557.0
2022-08-17 13:40:00,275.85,275.92,275.2,275.39,3978.0,261.6864,261.7528,261.0698,261.25,3978.0
2022-08-17 13:50:00,275.41,275.56,275.11,275.28,11835.0,261.269,261.4113,260.9844,261.1457,11835.0
2022-08-17 14:00:00,275.35,276.93,275.26,276.86,25059.0,261.2121,262.7109,261.1267,262.6445,25059.0
2022-08-17 14:10:00,276.95,277.97,276.6,277.24,19376.0,262.7299,263.6975,262.3979,263.005,19376.0
2022-08-17 14:20:00,277.22,277.57,276.63,277.46,18571.0,262.9861,263.3181,262.4264,263.2137,18571.0
2022-08-17 14:30:00,277.57,278.16,277.28,278.07,14330.0,263.3181,263.8778,263.043,263.7924,14330.0
2022-08-17 14:40:00,278.05,278.05,277.14,277.28,9635.0,263.7734,263.7734,262.9102,263.043,9635.0
2022-08-17 14:50:00,277.21,277.3,276.39,276.67,23848.0,262.9766,263.062,262.1987,262.4643,23848.0
2022-08-17 15:00:00,276.78,277.38,276.5,277.1,7967.0,262.5686,263.1378,262.303,262.8722,7967.0
2022-08-17 15:10:00,276.97,277.03,276.02,276.27,9595.0,262.7489,262.8058,261.8477,262.0848,9595.0
2022-08-17 15:20:00,276.25,277.07,276.05,276.7,14949.0,262.0659,262.8438,261.8761,262.4928,14949.0
2022-08-17 15:30:00,276.72,276.72,276.23,276.44,15189.0,262.5117,262.5117,262.0469,262.2461,15189.0
2022-08-17 15:40:00,276.44,277.14,276.44,276.71,39797.0,262.2461,262.9102,262.2461,262.5022,39797.0
2022-08-17 15:50:00,276.77,277.07,276.18,276.73,74088.0,262.5592,262.8438,261.9995,262.5212,74088.0
2022-08-18 09:30:00,271.0,274.3,268.18,274.0,158762.0,257.0854,260.216,254.4102,259.9314,158762.0
2022-08-18 09:40:00,273.64,279.95,271.82,277.16,198575.0,259.5899,265.5759,257.8633,262.9291,198575.0
2022-08-18 09:50:00,277.1,279.74,275.31,279.54,109968.0,262.8722,265.3767,261.1741,265.1869,109968.0
2022-08-18 10:00:00,279.53,281.92,279.01,281.53,83828.0,265.1775,267.4447,264.6841,267.0748,83828.0
2022-08-18 10:10:00,281.55,283.07,280.52,281.23,67998.0,267.0937,268.5357,266.1166,266.7902,67998.0
2022-08-18 10:20:00,281.01,282.09,278.25,279.25,69403.0,266.5815,267.606,263.9632,264.9118,69403.0
2022-08-18 10:30:00,279.27,279.83,277.62,279.71,73771.0,264.9308,265.462,263.3655,265.3482,73771.0
2022-08-18 10:40:00,279.71,280.31,278.93,278.93,25601.0,265.3482,265.9174,264.6083,264.6083,25601.0
2022-08-18 10:50:00,279.16,279.63,278.92,279.02,24757.0,264.8264,265.2723,264.5988,264.6936,24757.0
2022-08-18 11:00:00,279.06,279.35,277.37,278.13,34818.0,264.7316,265.0067,263.1284,263.8493,34818.0
2022-08-18 11:10:00,278.15,280.44,278.06,279.68,33237.0,263.8683,266.0407,263.7829,265.3197,33237.0
2022-08-18 11:20:00,279.67,282.26,279.55,282.26,53848.0,265.3103,267.7673,265.1964,267.7673,53848.0
2022-08-18 11:30:00,282.41,282.65,281.19,282.65,15450.0,267.9096,268.1373,266.7522,268.1373,15450.0
2022-08-18 11:40:00,282.73,283.35,282.3,282.85,18532.0,268.2131,268.8013,267.8052,268.327,18532.0
2022-08-18 11:50:00,282.99,283.88,282.98,283.63,16093.0,268.4598,269.3041,268.4503,269.0669,16093.0
2022-08-18 12:00:00,283.63,284.27,283.18,284.06,17323.0,269.0669,269.6741,268.64,269.4749,17323.0
2022-08-18 12:10:00,284.18,284.45,282.89,283.19,18605.0,269.5887,269.8448,268.3649,268.6495,18605.0
2022-08-18 12:20:00,283.09,283.27,282.01,282.13,16027.0,268.5547,268.7254,267.5301,267.644,16027.0
2022-08-18 12:30:00,282.04,282.62,281.65,282.24,15665.0,267.5586,268.1088,267.1886,267.7483,15665.0
2022-08-18 12:40:00,282.13,282.5,281.64,282.1,29555.0,267.644,267.995,267.1791,267.6155,29555.0
2022-08-18 12:50:00,282.15,282.41,281.76,281.91,11039.0,267.6629,267.9096,267.293,267.4352,11039.0
2022-08-18 13:00:00,281.93,282.08,280.52,281.93,26014.0,267.4542,267.5965,266.1166,267.4542,26014.0
2022-08-18 13:10:00,281.96,282.84,281.49,281.92,13738.0,267.4827,268.3175,267.0368,267.4447,13738.0
2022-08-18 13:20:00,281.94,282.24,281.75,282.12,6341.0,267.4637,267.7483,267.2835,267.6345,6341.0
2022-08-18 13:30:00,282.15,282.4,281.78,282.31,5827.0,267.6629,267.9001,267.3119,267.8147,5827.0
2022-08-18 13:40:00,282.38,282.38,281.64,282.1,10246.0,267.8811,267.8811,267.1791,267.6155,10246.0
2022-08-18 13:50:00,282.01,282.21,281.66,281.94,13770.0,267.5301,267.7198,267.1981,267.4637,13770.0
2022-08-18 14:00:00,281.88,282.12,281.69,282.09,10130.0,267.4068,267.6345,267.2265,267.606,10130.0
2022-08-18 14:10:00,282.09,282.59,281.95,282.38,18227.0,267.606,268.0803,267.4732,267.8811,18227.0
2022-08-18 14:20:00,282.45,282.93,282.28,282.86,16965.0,267.9475,268.4029,267.7863,268.3365,16965.0
2022-08-18 14:30:00,282.85,282.85,282.37,282.53,14429.0,268.327,268.327,267.8716,268.0234,14429.0
2022-08-18 14:40:00,282.44,282.78,281.96,281.98,8258.0,267.938,268.2606,267.4827,267.5017,8258.0
2022-08-18 14:50:00,281.96,281.98,281.12,281.98,13414.0,267.4827,267.5017,266.6858,267.5017,13414.0
2022-08-18 15:00:00,281.96,282.06,281.48,281.79,8821.0,267.4827,267.5775,267.0273,267.3214,8821.0
2022-08-18 15:10:00,281.88,282.54,281.86,282.39,10565.0,267.4068,268.0329,267.3878,267.8906,10565.0
2022-08-18 15:20:00,282.44,282.46,281.96,282.11,6724.0,267.938,267.957,267.4827,267.625,6724.0
2022-08-18 15:30:00,282.15,282.48,281.66,282.29,28971.0,267.6629,267.976,267.1981,267.7957,28971.0
2022-08-18 15:40:00,282.32,282.32,281.5,281.86,31143.0,267.8242,267.8242,267.0463,267.3878,31143.0
2022-08-18 15:50:00,281.8,281.98,281.04,281.97,111117.0,267.3309,267.5017,266.6099,267.4922,111117.0
2022-08-19 09:30:00,280.19,280.79,274.61,275.54,91607.0,265.8036,266.3728,260.5101,261.3923,91607.0
2022-08-19 09:40:00,275.6,276.11,272.19,272.44,48133.0,261.4492,261.9331,258.2143,258.4515,48133.0
2022-08-19 09:50:00,272.45,273.84,271.69,273.16,37987.0,258.461,259.7796,257.74,259.1345,37987.0
2022-08-19 10:00:00,273.33,275.1,273.2,275.07,21453.0,259.2958,260.9749,259.1725,260.9465,21453.0
2022-08-19 10:10:00,275.06,276.61,274.84,275.96,23716.0,260.937,262.4074,260.7283,261.7908,23716.0
2022-08-19 10:20:00,276.21,276.41,274.66,275.88,17287.0,262.0279,262.2176,260.5575,261.7149,17287.0
2022-08-19 10:30:00,275.71,275.72,273.83,274.44,13940.0,261.5536,261.5631,259.7701,260.3488,13940.0
2022-08-19 10:40:00,274.29,275.66,274.23,275.66,14120.0,260.2065,261.5062,260.1496,261.5062,14120.0
2022-08-19 10:50:00,275.49,275.96,274.72,274.84,26109.0,261.3449,261.7908,260.6144,260.7283,26109.0
2022-08-19 11:00:00,274.85,275.48,274.73,275.31,13166.0,260.7377,261.3354,260.6239,261.1741,13166.0
2022-08-19 11:10:00,275.34,276.03,275.27,275.91,14297.0,261.2026,261.8572,261.1362,261.7433,14297.0
2022-08-19 11:20:00,275.81,276.71,275.81,276.38,14741.0,261.6485,262.5022,261.6485,262.1892,14741.0
2022-08-19 11:30:00,276.41,276.41,275.73,276.04,8635.0,262.2176,262.2176,261.5726,261.8666,8635.0
2022-08-19 11:40:00,275.98,276.74,275.96,276.15,9268.0,261.8097,262.5307,261.7908,261.971,9268.0
2022-08-19 11:50:00,276.24,276.85,276.06,276.51,7264.0,262.0564,262.6351,261.8856,262.3125,7264.0
2022-08-19 12:00:00,276.51,276.74,276.35,276.72,7892.0,262.3125,262.5307,262.1607,262.5117,7892.0
2022-08-19 12:10:00,276.71,277.35,276.71,277.23,10929.0,262.5022,263.1094,262.5022,262.9955,10929.0
2022-08-19 12:20:00,277.38,277.43,276.89,276.9,8806.0,263.1378,263.1853,262.673,262.6825,8806.0
2022-08-19 12:30:00,276.86,277.38,276.72,277.22,7056.0,262.6445,263.1378,262.5117,262.9861,7056.0
2022-08-19 12:40:00,277.16,277.65,277.13,277.39,6936.0,262.9291,263.394,262.9007,263.1473,6936.0
2022-08-19 12:50:00,277.46,278.1,277.46,277.77,9932.0,263.2137,263.8209,263.2137,263.5078,9932.0
2022-08-19 13:00:00,277.76,277.87,277.26,277.31,8020.0,263.4983,263.6027,263.024,263.0714,8020.0
2022-08-19 13:10:00,277.26,277.53,276.95,276.95,9285.0,263.024,263.2801,262.7299,262.7299,9285.0
2022-08-19 13:20:00,276.98,277.01,276.23,276.56,13053.0,262.7584,262.7868,262.0469,262.3599,13053.0
2022-08-19 13:30:00,276.51,276.51,276.1,276.18,7044.0,262.3125,262.3125,261.9236,261.9995,7044.0
2022-08-19 13:40:00,276.26,276.57,276.18,276.54,9530.0,262.0753,262.3694,261.9995,262.341,9530.0
2022-08-19 13:50:00,276.57,277.01,276.55,276.91,9167.0,262.3694,262.7868,262.3505,262.692,9167.0
2022-08-19 14:00:00,276.63,276.68,276.22,276.42,6946.0,262.4264,262.4738,262.0374,262.2271,6946.0
2022-08-19 14:10:00,276.49,276.51,275.74,275.76,5746.0,262.2935,262.3125,261.582,261.601,5746.0
2022-08-19 14:20:00,275.66,275.98,275.36,275.47,6912.0,261.5062,261.8097,261.2216,261.3259,6912.0
2022-08-19 14:30:00,275.27,275.49,275.18,275.18,13280.0,261.1362,261.3449,261.0508,261.0508,13280.0
2022-08-19 14:40:00,275.28,275.6,275.01,275.55,8118.0,261.1457,261.4492,260.8895,261.4018,8118.0
2022-08-19 14:50:00,275.41,275.42,274.33,274.54,9375.0,261.269,261.2785,260.2444,260.4437,9375.0
2022-08-19 15:00:00,274.43,274.51,273.62,273.63,10324.0,260.3393,260.4152,259.5709,259.5804,10324.0
2022-08-19 15:10:00,273.71,274.52,273.71,274.4,9959.0,259.6563,260.4247,259.6563,260.3109,9959.0
2022-08-19 15:20:00,274.24,274.36,273.57,273.81,22954.0,260.1591,260.2729,259.5235,259.7511,22954.0
2022-08-19 15:30:00,273.91,273.93,273.62,273.75,27376.0,259.846,259.865,259.5709,259.6942,27376.0
2022-08-19 15:40:00,273.7,274.0,273.36,274.0,22502.0,259.6468,259.9314,259.3243,259.9314,22502.0
2022-08-19 15:50:00,273.94,274.2,273.17,273.18,123714.0,259.8745,260.1211,259.144,259.1535,123714.0
2022-08-22 09:30:00,267.43,269.8,266.15,269.64,60771.0,253.6987,255.947,252.4845,255.7953,60771.0
2022-08-22 09:40:00,269.68,270.56,268.78,269.0,27696.0,255.8332,256.668,254.9794,255.1881,27696.0
2022-08-22 09:50:00,268.85,269.61,268.66,268.96,13128.0,255.0458,255.7668,254.8656,255.1502,13128.0
2022-08-22 10:00:00,268.77,269.24,268.3,269.1,18734.0,254.9699,255.4158,254.5241,255.283,18734.0
2022-08-22 10:10:00,269.27,269.32,268.17,268.29,10573.0,255.4443,255.4917,254.4007,254.5146,10573.0
2022-08-22 10:20:00,268.35,268.35,266.63,267.17,11320.0,254.5715,254.5715,252.9398,253.4521,11320.0
2022-08-22 10:30:00,267.02,267.51,266.69,266.93,13987.0,253.3098,253.7746,252.9967,253.2244,13987.0
2022-08-22 10:40:00,266.78,267.89,266.73,267.77,15805.0,253.0821,254.1351,253.0347,254.0213,15805.0
2022-08-22 10:50:00,267.72,268.16,267.25,268.06,10520.0,253.9738,254.3912,253.528,254.2964,10520.0
2022-08-22 11:00:00,268.06,268.66,267.97,268.66,8162.0,254.2964,254.8656,254.211,254.8656,8162.0
2022-08-22 11:10:00,268.76,269.09,268.52,268.75,8517.0,254.9604,255.2735,254.7328,254.951,8517.0
2022-08-22 11:20:00,268.75,268.89,268.16,268.49,7267.0,254.951,255.0838,254.3912,254.7043,7267.0
2022-08-22 11:30:00,268.48,268.83,267.84,267.84,14434.0,254.6948,255.0268,254.0877,254.0877,14434.0
2022-08-22 11:40:00,267.95,268.02,267.21,267.37,12777.0,254.192,254.2584,253.49,253.6418,12777.0
2022-08-22 11:50:00,267.5,267.76,267.25,267.33,4928.0,253.7651,254.0118,253.528,253.6039,4928.0
2022-08-22 12:00:00,267.26,267.45,266.73,266.85,10978.0,253.5375,253.7177,253.0347,253.1485,10978.0
2022-08-22 12:10:00,266.86,267.02,266.43,266.44,8892.0,253.158,253.3098,252.7501,252.7596,8892.0
2022-08-22 12:20:00,266.53,267.32,266.43,267.13,10895.0,252.8449,253.5944,252.7501,253.4141,10895.0
2022-08-22 12:30:00,267.06,267.1,266.56,266.87,10846.0,253.3477,253.3857,252.8734,253.1675,10846.0
2022-08-22 12:40:00,266.81,267.06,266.51,266.78,6993.0,253.1106,253.3477,252.826,253.0821,6993.0
2022-08-22 12:50:00,266.74,266.74,266.05,266.07,6026.0,253.0442,253.0442,252.3896,252.4086,6026.0
2022-08-22 13:00:00,266.16,266.24,265.86,266.07,5933.0,252.4939,252.5698,252.2093,252.4086,5933.0
2022-08-22 13:10:00,266.07,266.07,265.66,265.91,7909.0,252.4086,252.4086,252.0196,252.2568,7909.0
2022-08-22 13:20:00,265.99,265.99,265.35,265.5,6272.0,252.3327,252.3327,251.7255,251.8678,6272.0
2022-08-22 13:30:00,265.36,265.49,264.86,265.1,10919.0,251.735,251.8583,251.2607,251.4884,10919.0
2022-08-22 13:40:00,265.32,265.65,265.27,265.53,2388.0,251.6971,252.0101,251.6496,251.8963,2388.0
2022-08-22 13:50:00,265.5,265.58,264.91,264.91,5555.0,251.8678,251.9437,251.3081,251.3081,5555.0
2022-08-22 14:00:00,264.91,265.14,264.77,265.09,9333.0,251.3081,251.5263,251.1753,251.4789,9333.0
2022-08-22 14:10:00,264.99,265.37,264.96,265.29,6181.0,251.384,251.7445,251.3556,251.6686,6181.0
2022-08-22 14:20:00,265.38,265.46,265.1,265.17,15061.0,251.754,251.8299,251.4884,251.5548,15061.0
2022-08-22 14:30:00,265.26,265.32,264.91,265.09,9364.0,251.6401,251.6971,251.3081,251.4789,9364.0
2022-08-22 14:40:00,265.06,265.43,265.06,265.12,9245.0,251.4504,251.8014,251.4504,251.5073,9245.0
2022-08-22 14:50:00,265.1,265.19,264.83,265.18,12636.0,251.4884,251.5737,251.2322,251.5643,12636.0
2022-08-22 15:00:00,265.21,265.58,265.12,265.58,10166.0,251.5927,251.9437,251.5073,251.9437,10166.0
2022-08-22 15:10:00,265.68,265.81,265.56,265.59,8752.0,252.0386,252.1619,251.9247,251.9532,8752.0
2022-08-22 15:20:00,265.58,265.87,265.1,265.3,16864.0,251.9437,252.2188,251.4884,251.6781,16864.0
2022-08-22 15:30:00,265.31,265.64,265.03,265.44,15994.0,251.6876,252.0006,251.422,251.8109,15994.0
2022-08-22 15:40:00,265.47,265.49,264.74,264.95,47039.0,251.8394,251.8583,251.1468,251.3461,47039.0
2022-08-22 15:50:00,264.94,265.43,264.89,265.28,95449.0,251.3366,251.8014,251.2891,251.6591,95449.0
2022-08-23 09:30:00,263.64,266.83,263.56,265.0,34911.0,250.1033,253.1295,250.0274,251.3935,34911.0
2022-08-23 09:40:00,265.0,265.17,263.93,264.8,52172.0,251.3935,251.5548,250.3784,251.2038,52172.0
2022-08-23 09:50:00,264.76,266.01,264.76,265.75,32847.0,251.1658,252.3516,251.1658,252.105,32847.0
2022-08-23 10:00:00,265.75,266.81,265.75,266.62,14229.0,252.105,253.1106,252.105,252.9303,14229.0
2022-08-23 10:10:00,266.84,267.09,266.35,266.75,13353.0,253.139,253.3762,252.6742,253.0536,13353.0
2022-08-23 10:20:00,267.04,267.94,266.76,266.76,10496.0,253.3288,254.1825,253.0631,253.0631,10496.0
2022-08-23 10:30:00,266.91,266.96,266.36,266.62,8376.0,253.2054,253.2529,252.6837,252.9303,8376.0
2022-08-23 10:40:00,266.34,266.64,266.09,266.34,16357.0,252.6647,252.9493,252.4275,252.6647,16357.0
2022-08-23 10:50:00,266.51,266.73,265.48,265.55,5807.0,252.826,253.0347,251.8489,251.9153,5807.0
2022-08-23 11:00:00,265.54,265.62,265.06,265.38,6045.0,251.9058,251.9817,251.4504,251.754,6045.0
2022-08-23 11:10:00,265.56,265.8,265.21,265.44,9028.0,251.9247,252.1524,251.5927,251.8109,9028.0
2022-08-23 11:20:00,265.51,265.65,265.3,265.42,7760.0,251.8773,252.0101,251.6781,251.7919,7760.0
2022-08-23 11:30:00,265.52,266.4,265.52,266.03,5975.0,251.8868,252.7216,251.8868,252.3706,5975.0
2022-08-23 11:40:00,266.01,266.16,265.73,266.1,4566.0,252.3516,252.4939,252.086,252.437,4566.0
2022-08-23 11:50:00,266.12,266.18,265.55,265.82,5335.0,252.456,252.5129,251.9153,252.1714,5335.0
2022-08-23 12:00:00,265.86,265.89,265.41,265.86,5612.0,252.2093,252.2378,251.7824,252.2093,5612.0
2022-08-23 12:10:00,265.72,265.74,265.22,265.32,4583.0,252.0765,252.0955,251.6022,251.6971,4583.0
2022-08-23 12:20:00,265.45,265.45,265.05,265.05,5040.0,251.8204,251.8204,251.4409,251.4409,5040.0
2022-08-23 12:30:00,265.19,265.72,265.19,265.72,1219.0,251.5737,252.0765,251.5737,252.0765,1219.0
2022-08-23 12:40:00,265.71,265.82,265.61,265.74,3358.0,252.067,252.1714,251.9722,252.0955,3358.0
2022-08-23 12:50:00,265.62,265.95,265.52,265.91,3102.0,251.9817,252.2947,251.8868,252.2568,3102.0
2022-08-23 13:00:00,265.87,266.02,265.66,265.87,3676.0,252.2188,252.3611,252.0196,252.2188,3676.0
2022-08-23 13:10:00,265.86,266.16,265.71,265.99,3996.0,252.2093,252.4939,252.067,252.3327,3996.0
2022-08-23 13:20:00,266.03,266.44,265.83,266.44,4006.0,252.3706,252.7596,252.1809,252.7596,4006.0
2022-08-23 13:30:00,266.5,266.63,265.99,266.07,4491.0,252.8165,252.9398,252.3327,252.4086,4491.0
2022-08-23 13:40:00,266.1,266.1,265.66,265.73,2825.0,252.437,252.437,252.0196,252.086,2825.0
2022-08-23 13:50:00,265.69,265.69,265.18,265.44,3418.0,252.0481,252.0481,251.5643,251.8109,3418.0
2022-08-23 14:00:00,265.44,265.77,265.29,265.58,3333.0,251.8109,252.124,251.6686,251.9437,3333.0
2022-08-23 14:10:00,265.63,265.64,265.34,265.48,4384.0,251.9911,252.0006,251.716,251.8489,4384.0
2022-08-23 14:20:00,265.75,265.98,265.74,265.87,3640.0,252.105,252.3232,252.0955,252.2188,3640.0
2022-08-23 14:30:00,265.95,265.95,265.68,265.91,3995.0,252.2947,252.2947,252.0386,252.2568,3995.0
2022-08-23 14:40:00,265.95,266.22,265.76,265.81,5673.0,252.2947,252.5509,252.1145,252.1619,5673.0
2022-08-23 14:50:00,265.81,265.88,265.58,265.71,3805.0,252.1619,252.2283,251.9437,252.067,3805.0
2022-08-23 15:00:00,265.88,266.06,265.76,265.88,3940.0,252.2283,252.3991,252.1145,252.2283,3940.0
2022-08-23 15:10:00,265.87,265.89,265.4,265.89,6345.0,252.2188,252.2378,251.773,252.2378,6345.0
2022-08-23 15:20:00,265.91,265.93,265.36,265.42,8288.0,252.2568,252.2757,251.735,251.7919,8288.0
2022-08-23 15:30:00,265.46,265.58,265.33,265.4,7230.0,251.8299,251.9437,251.7066,251.773,7230.0
2022-08-23 15:40:00,265.4,265.77,265.22,265.6,12159.0,251.773,252.124,251.6022,251.9627,12159.0
2022-08-23 15:50:00,265.51,265.97,265.24,265.56,51703.0,251.8773,252.3137,251.6212,251.9247,51703.0
2022-08-24 09:30:00,266.0,266.0,264.4,265.12,24911.0,252.3422,252.3422,250.8243,251.5073,24911.0
2022-08-24 09:40:00,265.29,266.25,264.5,265.66,11455.0,251.6686,252.5793,250.9192,252.0196,11455.0
2022-08-24 09:50:00,265.67,265.85,264.42,264.45,15371.0,252.0291,252.1999,250.8433,250.8717,15371.0
2022-08-24 10:00:00,264.46,264.87,263.93,264.75,15513.0,250.8812,251.2702,250.3784,251.1563,15513.0
2022-08-24 10:10:00,264.75,265.06,264.11,264.47,18328.0,251.1563,251.4504,250.5492,250.8907,18328.0
2022-08-24 10:20:00,264.69,265.04,264.41,264.56,26813.0,251.0994,251.4314,250.8338,250.9761,26813.0
2022-08-24 10:30:00,264.77,265.92,264.67,265.36,5269.0,251.1753,252.2663,251.0804,251.735,5269.0
2022-08-24 10:40:00,265.57,265.72,265.32,265.59,4779.0,251.9342,252.0765,251.6971,251.9532,4779.0
2022-08-24 10:50:00,265.62,266.64,265.61,266.32,13996.0,251.9817,252.9493,251.9722,252.6457,13996.0
2022-08-24 11:00:00,266.32,266.51,266.2,266.26,4799.0,252.6457,252.826,252.5319,252.5888,4799.0
2022-08-24 11:10:00,266.24,266.97,266.03,266.91,13921.0,252.5698,253.2623,252.3706,253.2054,13921.0
2022-08-24 11:20:00,266.91,267.49,266.9,267.02,5265.0,253.2054,253.7556,253.1959,253.3098,5265.0
2022-08-24 11:30:00,267.03,267.04,266.22,266.23,8896.0,253.3193,253.3288,252.5509,252.5603,8896.0
2022-08-24 11:40:00,266.43,266.53,265.98,266.16,13226.0,252.7501,252.8449,252.3232,252.4939,13226.0
2022-08-24 11:50:00,266.23,266.39,265.55,265.55,7449.0,252.5603,252.7121,251.9153,251.9153,7449.0
2022-08-24 12:00:00,265.65,265.89,265.52,265.7,13821.0,252.0101,252.2378,251.8868,252.0576,13821.0
2022-08-24 12:10:00,265.69,265.97,265.35,265.68,9381.0,252.0481,252.3137,251.7255,252.0386,9381.0
2022-08-24 12:20:00,265.63,265.63,264.89,265.04,8095.0,251.9911,251.9911,251.2891,251.4314,8095.0
2022-08-24 12:30:00,264.97,264.97,264.09,264.31,7743.0,251.365,251.365,250.5302,250.7389,7743.0
2022-08-24 12:40:00,264.38,264.56,263.81,264.14,14194.0,250.8053,250.9761,250.2646,250.5777,14194.0
2022-08-24 12:50:00,264.13,264.32,263.91,264.31,6817.0,250.5682,250.7484,250.3595,250.7389,6817.0
2022-08-24 13:00:00,264.36,264.74,264.25,264.74,6453.0,250.7864,251.1468,250.682,251.1468,6453.0
2022-08-24 13:10:00,264.73,264.73,264.23,264.23,5819.0,251.1374,251.1374,250.663,250.663,5819.0
2022-08-24 13:20:00,264.27,264.47,264.06,264.09,7870.0,250.701,250.8907,250.5018,250.5302,7870.0
2022-08-24 13:30:00,264.03,264.8,263.95,264.63,11162.0,250.4733,251.2038,250.3974,251.0425,11162.0
2022-08-24 13:40:00,264.65,265.41,264.54,265.32,6176.0,251.0615,251.7824,250.9571,251.6971,6176.0
2022-08-24 13:50:00,265.49,265.72,265.43,265.52,4215.0,251.8583,252.0765,251.8014,251.8868,4215.0
2022-08-24 14:00:00,265.56,265.8,265.48,265.76,5866.0,251.9247,252.1524,251.8489,252.1145,5866.0
2022-08-24 14:10:00,265.82,265.9,265.2,265.34,29348.0,252.1714,252.2473,251.5832,251.716,29348.0
2022-08-24 14:20:00,265.35,265.64,265.19,265.19,5393.0,251.7255,252.0006,251.5737,251.5737,5393.0
2022-08-24 14:30:00,265.25,265.41,265.07,265.38,10867.0,251.6307,251.7824,251.4599,251.754,10867.0
2022-08-24 14:40:00,265.39,265.55,265.28,265.48,6775.0,251.7635,251.9153,251.6591,251.8489,6775.0
2022-08-24 14:50:00,265.47,265.84,265.43,265.69,13106.0,251.8394,252.1904,251.8014,252.0481,13106.0
2022-08-24 15:00:00,265.58,266.07,265.55,265.88,9497.0,251.9437,252.4086,251.9153,252.2283,9497.0
2022-08-24 15:10:00,265.88,265.99,265.55,265.99,13581.0,252.2283,252.3327,251.9153,252.3327,13581.0
2022-08-24 15:20:00,265.97,266.04,265.68,265.69,9882.0,252.3137,252.3801,252.0386,252.0481,9882.0
2022-08-24 15:30:00,265.73,265.9,265.55,265.78,24735.0,252.086,252.2473,251.9153,252.1334,24735.0
2022-08-24 15:40:00,265.79,265.91,265.59,265.6,21455.0,252.1429,252.2568,251.9532,251.9627,21455.0
2022-08-24 15:50:00,265.59,265.79,265.17,265.61,89456.0,251.9532,252.1429,251.5548,251.9722,89456.0
2022-08-25 09:30:00,266.96,267.54,266.57,267.38,22208.0,253.2529,253.8031,252.8829,253.6513,22208.0
2022-08-25 09:40:00,267.53,269.84,267.51,268.94,39105.0,253.7936,255.985,253.7746,255.1312,39105.0
2022-08-25 09:50:00,269.0,271.0,268.79,270.81,22548.0,255.1881,257.0854,254.9889,256.9052,22548.0
2022-08-25 10:00:00,271.06,271.81,271.06,271.13,25886.0,257.1423,257.8538,257.1423,257.2088,25886.0
2022-08-25 10:10:00,271.28,271.29,270.63,270.66,16855.0,257.351,257.3605,256.7344,256.7629,16855.0
2022-08-25 10:20:00,270.57,272.39,270.57,272.39,22294.0,256.6775,258.4041,256.6775,258.4041,22294.0
2022-08-25 10:30:00,272.46,274.44,272.45,274.03,42396.0,258.4705,260.3488,258.461,259.9598,42396.0
2022-08-25 10:40:00,274.07,275.13,273.99,275.06,13502.0,259.9978,261.0034,259.9219,260.937,13502.0
2022-08-25 10:50:00,275.08,275.08,274.28,274.4,11809.0,260.9559,260.9559,260.197,260.3109,11809.0
2022-08-25 11:00:00,274.22,274.63,274.09,274.13,7521.0,260.1401,260.529,260.0168,260.0547,7521.0
2022-08-25 11:10:00,274.37,274.39,273.52,273.88,7790.0,260.2824,260.3014,259.476,259.8176,7790.0
2022-08-25 11:20:00,273.74,273.83,272.83,273.45,9645.0,259.6847,259.7701,258.8215,259.4096,9645.0
2022-08-25 11:30:00,273.44,274.37,273.44,274.21,7694.0,259.4001,260.2824,259.4001,260.1306,7694.0
2022-08-25 11:40:00,273.96,274.73,273.95,274.45,15347.0,259.8934,260.6239,259.884,260.3583,15347.0
2022-08-25 11:50:00,274.56,275.22,274.06,275.09,10918.0,260.4626,261.0887,259.9883,260.9654,10918.0
2022-08-25 12:00:00,275.11,275.12,274.72,274.73,3573.0,260.9844,260.9939,260.6144,260.6239,3573.0
2022-08-25 12:10:00,274.47,274.59,273.58,273.58,14426.0,260.3773,260.4911,259.533,259.533,14426.0
2022-08-25 12:20:00,273.59,274.28,273.32,274.15,5440.0,259.5424,260.197,259.2863,260.0737,5440.0
2022-08-25 12:30:00,274.1,274.57,273.87,274.33,6896.0,260.0263,260.4721,259.8081,260.2444,6896.0
2022-08-25 12:40:00,274.37,274.41,273.49,273.75,6485.0,260.2824,260.3203,259.4476,259.6942,6485.0
2022-08-25 12:50:00,273.81,274.16,273.81,274.0,12562.0,259.7511,260.0832,259.7511,259.9314,12562.0
2022-08-25 13:00:00,274.14,274.62,274.03,274.23,4944.0,260.0642,260.5196,259.9598,260.1496,4944.0
2022-08-25 13:10:00,274.2,274.59,274.0,274.55,5721.0,260.1211,260.4911,259.9314,260.4531,5721.0
2022-08-25 13:20:00,274.44,274.75,274.36,274.6,4868.0,260.3488,260.6429,260.2729,260.5006,4868.0
2022-08-25 13:30:00,274.75,275.3,274.67,274.99,5539.0,260.6429,261.1646,260.567,260.8706,5539.0
2022-08-25 13:40:00,274.98,275.57,274.98,275.38,10625.0,260.8611,261.4208,260.8611,261.2405,10625.0
2022-08-25 13:50:00,275.33,275.46,275.21,275.26,3153.0,261.1931,261.3164,261.0793,261.1267,3153.0
2022-08-25 14:00:00,275.3,275.55,275.09,275.18,5236.0,261.1646,261.4018,260.9654,261.0508,5236.0
2022-08-25 14:10:00,275.15,275.81,275.1,275.61,8745.0,261.0223,261.6485,260.9749,261.4587,8745.0
2022-08-25 14:20:00,275.55,276.0,275.45,275.62,10051.0,261.4018,261.8287,261.3069,261.4682,10051.0
2022-08-25 14:30:00,275.5,275.8,275.29,275.61,15683.0,261.3544,261.639,261.1552,261.4587,15683.0
2022-08-25 14:40:00,275.57,275.57,275.2,275.32,6007.0,261.4208,261.4208,261.0698,261.1836,6007.0
2022-08-25 14:50:00,275.33,275.5,275.19,275.49,4889.0,261.1931,261.3544,261.0603,261.3449,4889.0
2022-08-25 15:00:00,275.51,275.79,275.33,275.33,5325.0,261.3639,261.6295,261.1931,261.1931,5325.0
2022-08-25 15:10:00,275.32,275.62,275.23,275.62,5815.0,261.1836,261.4682,261.0982,261.4682,5815.0
2022-08-25 15:20:00,275.61,275.7,275.4,275.68,9555.0,261.4587,261.5441,261.2595,261.5251,9555.0
2022-08-25 15:30:00,275.68,276.09,275.39,276.05,17936.0,261.5251,261.9141,261.25,261.8761,17936.0
2022-08-25 15:40:00,276.05,277.04,276.02,277.01,28739.0,261.8761,262.8153,261.8477,262.7868,28739.0
2022-08-25 15:50:00,276.98,277.56,276.63,277.56,75702.0,262.7584,263.3086,262.4264,263.3086,75702.0
2022-08-26 09:30:00,278.19,279.32,277.33,277.35,24367.0,263.9063,264.9782,263.0904,263.1094,24367.0
2022-08-26 09:40:00,277.18,277.67,276.43,276.66,18086.0,262.9481,263.413,262.2366,262.4548,18086.0
2022-08-26 09:50:00,276.5,276.66,275.0,276.62,18328.0,262.303,262.4548,260.88,262.4169,18328.0
2022-08-26 10:00:00,276.3,277.13,274.37,277.13,33711.0,262.1133,262.9007,260.2824,262.9007,33711.0
2022-08-26 10:10:00,277.21,277.82,275.83,276.19,9749.0,262.9766,263.5553,261.6674,262.0089,9749.0
2022-08-26 10:20:00,276.36,276.36,272.97,272.97,11872.0,262.1702,262.1702,258.9543,258.9543,11872.0
2022-08-26 10:30:00,272.87,272.87,271.38,272.1,37265.0,258.8594,258.8594,257.4459,258.1289,37265.0
2022-08-26 10:40:00,272.35,272.45,271.12,271.27,19382.0,258.3661,258.461,257.1993,257.3416,19382.0
2022-08-26 10:50:00,271.17,271.38,270.8,271.14,7980.0,257.2467,257.4459,256.8957,257.2182,7980.0
2022-08-26 11:00:00,271.08,271.35,269.95,269.97,9912.0,257.1613,257.4175,256.0893,256.1083,9912.0
2022-08-26 11:10:00,269.99,270.47,269.16,269.16,4398.0,256.1273,256.5826,255.3399,255.3399,4398.0
2022-08-26 11:20:00,269.1,270.1,268.56,270.1,12071.0,255.283,256.2316,254.7707,256.2316,12071.0
2022-08-26 11:30:00,270.1,270.51,269.18,269.48,10530.0,256.2316,256.6206,255.3589,255.6435,10530.0
2022-08-26 11:40:00,269.45,269.74,269.26,269.62,8650.0,255.615,255.8901,255.4348,255.7763,8650.0
2022-08-26 11:50:00,269.63,269.71,268.34,268.64,9356.0,255.7858,255.8617,254.562,254.8466,9356.0
2022-08-26 12:00:00,268.43,268.52,267.61,267.75,5074.0,254.6474,254.7328,253.8695,254.0023,5074.0
2022-08-26 12:10:00,267.55,267.98,267.18,267.24,8509.0,253.8126,254.2205,253.4616,253.5185,8509.0
2022-08-26 12:20:00,267.23,267.23,266.7,266.97,8043.0,253.509,253.509,253.0062,253.2623,8043.0
2022-08-26 12:30:00,267.05,267.05,266.3,266.52,8668.0,253.3382,253.3382,252.6267,252.8355,8668.0
2022-08-26 12:40:00,266.41,267.18,266.36,267.13,6700.0,252.7311,253.4616,252.6837,253.4141,6700.0
2022-08-26 12:50:00,266.99,267.22,266.37,267.14,18418.0,253.2813,253.4995,252.6932,253.4236,18418.0
2022-08-26 13:00:00,267.38,267.49,266.99,267.22,5595.0,253.6513,253.7556,253.2813,253.4995,5595.0
2022-08-26 13:10:00,267.16,267.16,266.57,266.57,9818.0,253.4426,253.4426,252.8829,252.8829,9818.0
2022-08-26 13:20:00,266.68,266.99,266.56,266.91,6587.0,252.9872,253.2813,252.8734,253.2054,6587.0
2022-08-26 13:30:00,266.9,266.9,266.4,266.5,6145.0,253.1959,253.1959,252.7216,252.8165,6145.0
2022-08-26 13:40:00,266.61,266.62,266.11,266.43,7996.0,252.9208,252.9303,252.4465,252.7501,7996.0
2022-08-26 13:50:00,266.49,266.49,266.23,266.4,6311.0,252.807,252.807,252.5603,252.7216,6311.0
2022-08-26 14:00:00,266.39,266.76,266.37,266.38,8016.0,252.7121,253.0631,252.6932,252.7026,8016.0
2022-08-26 14:10:00,266.32,266.32,265.27,265.43,5807.0,252.6457,252.6457,251.6496,251.8014,5807.0
2022-08-26 14:20:00,265.4,265.64,265.12,265.43,8578.0,251.773,252.0006,251.5073,251.8014,8578.0
2022-08-26 14:30:00,265.44,265.49,265.08,265.15,5733.0,251.8109,251.8583,251.4694,251.5358,5733.0
2022-08-26 14:40:00,265.24,265.24,264.47,264.47,16162.0,251.6212,251.6212,250.8907,250.8907,16162.0
2022-08-26 14:50:00,264.55,264.55,263.99,264.16,18248.0,250.9666,250.9666,250.4354,250.5966,18248.0
2022-08-26 15:00:00,264.07,264.48,263.94,263.94,6864.0,250.5112,250.9002,250.3879,250.3879,6864.0
2022-08-26 15:10:00,263.98,264.35,263.68,264.23,9404.0,250.4259,250.7769,250.1413,250.663,9404.0
2022-08-26 15:20:00,264.25,264.34,263.55,263.98,11903.0,250.682,250.7674,250.0179,250.4259,11903.0
2022-08-26 15:30:00,263.97,264.12,263.19,263.42,19557.0,250.4164,250.5587,249.6764,249.8946,19557.0
2022-08-26 15:40:00,263.44,263.48,262.53,262.65,24132.0,249.9136,249.9515,249.0503,249.1642,24132.0
2022-08-26 15:50:00,262.59,262.74,261.54,261.98,103124.0,249.1072,249.2495,248.1112,248.5286,103124.0
2022-08-29 09:30:00,258.7,262.06,258.7,262.05,27102.0,245.417,248.6045,245.417,248.595,27102.0
2022-08-29 09:40:00,261.99,264.28,261.88,263.7,33980.0,248.538,250.7105,248.4337,250.1602,33980.0
2022-08-29 09:50:00,263.73,264.52,263.03,263.07,13522.0,250.1887,250.9381,249.5246,249.5626,13522.0
2022-08-29 10:00:00,263.15,263.25,262.32,262.46,9338.0,249.6385,249.7334,248.8511,248.9839,9338.0
2022-08-29 10:10:00,262.73,263.67,262.48,263.67,12020.0,249.2401,250.1318,249.0029,250.1318,12020.0
2022-08-29 10:20:00,263.87,264.13,263.16,263.16,13063.0,250.3215,250.5682,249.648,249.648,13063.0
2022-08-29 10:30:00,263.36,263.47,262.32,262.54,5731.0,249.8377,249.9421,248.8511,249.0598,5731.0
2022-08-29 10:40:00,262.56,262.89,262.34,262.56,5943.0,249.0788,249.3918,248.8701,249.0788,5943.0
2022-08-29 10:50:00,262.69,262.71,262.12,262.43,12788.0,249.2021,249.2211,248.6614,248.9555,12788.0
2022-08-29 11:00:00,262.22,262.82,262.15,262.6,13932.0,248.7562,249.3254,248.6898,249.1167,13932.0
2022-08-29 11:10:00,262.57,262.73,262.24,262.51,11527.0,249.0883,249.2401,248.7752,249.0313,11527.0
2022-08-29 11:20:00,262.5,263.22,262.5,262.56,9593.0,249.0219,249.7049,249.0219,249.0788,9593.0
2022-08-29 11:30:00,262.61,263.23,262.32,262.8,13707.0,249.1262,249.7144,248.8511,249.3065,13707.0
2022-08-29 11:40:00,262.92,263.08,261.65,263.08,41115.0,249.4203,249.5721,248.2155,249.5721,41115.0
2022-08-29 11:50:00,262.98,263.08,261.96,261.97,22261.0,249.4772,249.5721,248.5096,248.5191,22261.0
2022-08-29 12:00:00,262.04,262.64,262.03,262.44,5489.0,248.5855,249.1547,248.576,248.9649,5489.0
2022-08-29 12:10:00,262.36,262.47,261.89,262.01,5985.0,248.889,248.9934,248.4432,248.557,5985.0
2022-08-29 12:20:00,262.11,262.21,261.64,261.68,2845.0,248.6519,248.7468,248.206,248.244,2845.0
2022-08-29 12:30:00,261.64,261.64,261.17,261.17,6484.0,248.206,248.206,247.7601,247.7601,6484.0
2022-08-29 12:40:00,261.27,262.18,261.27,262.18,2600.0,247.855,248.7183,247.855,248.7183,2600.0
2022-08-29 12:50:00,262.38,262.79,262.01,262.14,3403.0,248.908,249.297,248.557,248.6803,3403.0
2022-08-29 13:00:00,262.18,262.6,262.12,262.25,7471.0,248.7183,249.1167,248.6614,248.7847,7471.0
2022-08-29 13:10:00,262.16,262.16,261.19,261.21,3633.0,248.6993,248.6993,247.7791,247.7981,3633.0
2022-08-29 13:20:00,261.29,261.41,260.97,261.27,2900.0,247.874,247.9878,247.5704,247.855,2900.0
2022-08-29 13:30:00,261.22,261.83,261.22,261.6,3863.0,247.8076,248.3863,247.8076,248.1681,3863.0
2022-08-29 13:40:00,261.47,262.08,261.35,261.56,2533.0,248.0447,248.6234,247.9309,248.1301,2533.0
2022-08-29 13:50:00,261.68,261.77,261.56,261.68,1971.0,248.244,248.3293,248.1301,248.244,1971.0
2022-08-29 14:00:00,261.67,261.72,261.28,261.28,3127.0,248.2345,248.2819,247.8645,247.8645,3127.0
2022-08-29 14:10:00,261.19,261.33,260.63,260.71,4921.0,247.7791,247.9119,247.2479,247.3238,4921.0
2022-08-29 14:20:00,260.72,261.16,260.62,260.88,4421.0,247.3333,247.7507,247.2384,247.485,4421.0
2022-08-29 14:30:00,260.95,261.44,260.78,261.29,2446.0,247.5514,248.0163,247.3902,247.874,2446.0
2022-08-29 14:40:00,261.29,261.58,261.29,261.4,1800.0,247.874,248.1491,247.874,247.9783,1800.0
2022-08-29 14:50:00,261.39,261.44,260.78,261.44,5228.0,247.9689,248.0163,247.3902,248.0163,5228.0
2022-08-29 15:00:00,261.52,261.7,261.25,261.4,5561.0,248.0922,248.2629,247.836,247.9783,5561.0
2022-08-29 15:10:00,261.39,261.99,261.38,261.53,3081.0,247.9689,248.538,247.9594,248.1017,3081.0
2022-08-29 15:20:00,261.51,261.59,261.06,261.16,4010.0,248.0827,248.1586,247.6558,247.7507,4010.0
2022-08-29 15:30:00,260.98,261.39,260.76,261.38,6797.0,247.5799,247.9689,247.3712,247.9594,6797.0
2022-08-29 15:40:00,261.26,261.39,260.71,260.73,11210.0,247.8455,247.9689,247.3238,247.3427,11210.0
2022-08-29 15:50:00,260.74,260.84,259.76,259.84,41189.0,247.3522,247.4471,246.4225,246.4984,41189.0
2022-08-30 09:30:00,260.73,262.58,260.73,261.82,16761.0,247.9199,249.6791,247.9199,248.9564,16761.0
2022-08-30 09:40:00,262.15,262.23,260.2,260.91,7251.0,249.2702,249.3463,247.416,248.0911,7251.0
2022-08-30 09:50:00,261.03,262.07,260.48,261.54,20921.0,248.2052,249.1941,247.6822,248.6902,20921.0
2022-08-30 10:00:00,261.38,261.46,259.7,259.9,5017.0,248.538,248.6141,246.9406,247.1307,5017.0
2022-08-30 10:10:00,259.9,260.01,258.36,258.87,5628.0,247.1307,247.2353,245.6664,246.1513,5628.0
2022-08-30 10:20:00,258.98,259.21,258.41,258.51,3196.0,246.2559,246.4746,245.7139,245.809,3196.0
2022-08-30 10:30:00,258.39,258.51,256.28,256.56,16537.0,245.6949,245.809,243.6886,243.9548,16537.0
2022-08-30 10:40:00,256.99,256.99,256.31,256.63,3797.0,244.3637,244.3637,243.7171,244.0214,3797.0
2022-08-30 10:50:00,256.47,257.02,256.41,256.94,5742.0,243.8692,244.3922,243.8122,244.3162,5742.0
2022-08-30 11:00:00,256.8,257.86,256.3,257.53,4218.0,244.183,245.191,243.7076,244.8772,4218.0
2022-08-30 11:10:00,257.49,257.49,256.54,257.31,9384.0,244.8391,244.8391,243.9358,244.668,9384.0
2022-08-30 11:20:00,257.33,257.41,256.78,256.95,2132.0,244.687,244.7631,244.164,244.3257,2132.0
2022-08-30 11:30:00,256.89,257.86,256.86,257.07,5256.0,244.2686,245.191,244.2401,244.4398,5256.0
2022-08-30 11:40:00,257.03,257.47,256.51,256.51,4374.0,244.4017,244.8201,243.9073,243.9073,4374.0
2022-08-30 11:50:00,256.49,257.15,256.28,257.15,5813.0,243.8883,244.5158,243.6886,244.5158,5813.0
2022-08-30 12:00:00,256.99,257.62,256.94,257.26,5570.0,244.3637,244.9627,244.3162,244.6204,5570.0
2022-08-30 12:10:00,257.16,258.09,256.97,257.39,6744.0,244.5253,245.4097,244.3447,244.744,6744.0
2022-08-30 12:20:00,257.44,257.55,256.98,256.98,1858.0,244.7916,244.8962,244.3542,244.3542,1858.0
2022-08-30 12:30:00,257.07,257.07,256.28,256.65,2985.0,244.4398,244.4398,243.6886,244.0404,2985.0
2022-08-30 12:40:00,256.63,256.63,255.91,256.37,9024.0,244.0214,244.0214,243.3368,243.7742,9024.0
2022-08-30 12:50:00,256.27,256.63,256.27,256.31,2494.0,243.6791,244.0214,243.6791,243.7171,2494.0
2022-08-30 13:00:00,256.26,256.6,256.21,256.43,2997.0,243.6696,243.9929,243.622,243.8312,2997.0
2022-08-30 13:10:00,256.36,256.42,255.66,255.66,1300.0,243.7647,243.8217,243.099,243.099,1300.0
2022-08-30 13:20:00,255.54,255.54,255.25,255.25,1220.0,242.9849,242.9849,242.7092,242.7092,1220.0
2022-08-30 13:30:00,255.51,255.93,255.26,255.56,5984.0,242.9564,243.3558,242.7187,243.004,5984.0
2022-08-30 13:40:00,255.57,255.78,254.79,255.76,4224.0,243.0135,243.2131,242.2718,243.1941,4224.0
2022-08-30 13:50:00,255.49,256.06,255.47,255.95,7496.0,242.9374,243.4794,242.9184,243.3748,7496.0
2022-08-30 14:00:00,255.93,256.05,255.45,255.84,15812.0,243.3558,243.4699,242.8994,243.2702,15812.0
2022-08-30 14:10:00,255.86,256.58,255.75,256.4,18644.0,243.2892,243.9738,243.1846,243.8027,18644.0
2022-08-30 14:20:00,256.37,256.52,255.42,255.64,17123.0,243.7742,243.9168,242.8708,243.08,17123.0
2022-08-30 14:30:00,255.61,255.96,255.61,255.75,8664.0,243.0515,243.3843,243.0515,243.1846,8664.0
2022-08-30 14:40:00,255.79,255.86,255.51,255.77,5069.0,243.2227,243.2892,242.9564,243.2036,5069.0
2022-08-30 14:50:00,255.72,256.13,255.52,255.98,16341.0,243.1561,243.546,242.9659,243.4033,16341.0
2022-08-30 15:00:00,255.98,257.28,255.98,257.24,38603.0,243.4033,244.6395,243.4033,244.6014,38603.0
2022-08-30 15:10:00,257.56,258.13,257.56,257.92,11385.0,244.9057,245.4477,244.9057,245.248,11385.0
2022-08-30 15:20:00,257.9,257.95,257.48,257.48,8690.0,245.229,245.2765,244.8296,244.8296,8690.0
2022-08-30 15:30:00,257.2,257.2,256.28,256.89,21598.0,244.5634,244.5634,243.6886,244.2686,21598.0
2022-08-30 15:40:00,256.84,257.46,256.04,256.11,33417.0,244.2211,244.8106,243.4604,243.5269,33417.0
2022-08-30 15:50:00,256.16,257.37,255.97,257.31,128870.0,243.5745,244.725,243.3938,244.668,128870.0
2022-08-31 09:30:00,258.29,258.29,256.37,256.42,25541.0,245.5998,245.5998,243.7742,243.8217,25541.0
2022-08-31 09:40:00,256.68,259.35,256.31,258.63,16585.0,244.0689,246.6078,243.7171,245.9231,16585.0
2022-08-31 09:50:00,258.68,259.3,258.0,258.03,27363.0,245.9707,246.5602,245.3241,245.3526,27363.0
2022-08-31 10:00:00,257.46,258.59,257.2,258.2,6755.0,244.8106,245.8851,244.5634,245.5143,6755.0
2022-08-31 10:10:00,258.06,258.44,257.57,258.25,18965.0,245.3811,245.7425,244.9152,245.5618,18965.0
2022-08-31 10:20:00,258.25,258.45,257.47,257.67,19202.0,245.5618,245.752,244.8201,245.0103,19202.0
2022-08-31 10:30:00,257.79,258.13,256.79,256.91,13671.0,245.1244,245.4477,244.1735,244.2876,13671.0
2022-08-31 10:40:00,257.19,258.33,257.19,258.26,12468.0,244.5539,245.6379,244.5539,245.5713,12468.0
2022-08-31 10:50:00,258.15,258.28,257.5,257.73,10297.0,245.4667,245.5903,244.8486,245.0673,10297.0
2022-08-31 11:00:00,257.57,257.82,256.92,257.17,10537.0,244.9152,245.1529,244.2971,244.5349,10537.0
2022-08-31 11:10:00,257.31,257.31,256.11,256.43,6291.0,244.668,244.668,243.5269,243.8312,6291.0
2022-08-31 11:20:00,256.49,256.88,256.21,256.84,8619.0,243.8883,244.2591,243.622,244.2211,8619.0
2022-08-31 11:30:00,256.69,257.47,256.41,257.12,7551.0,244.0784,244.8201,243.8122,244.4873,7551.0
2022-08-31 11:40:00,257.1,257.79,257.04,257.38,6413.0,244.4683,245.1244,244.4112,244.7345,6413.0
2022-08-31 11:50:00,257.41,258.33,257.4,258.12,5285.0,244.7631,245.6379,244.7536,245.4382,5285.0
2022-08-31 12:00:00,258.2,258.22,257.76,257.89,9320.0,245.5143,245.5333,245.0959,245.2195,9320.0
2022-08-31 12:10:00,257.8,257.93,257.62,257.7,5796.0,245.1339,245.2575,244.9627,245.0388,5796.0
2022-08-31 12:20:00,257.6,257.82,257.27,257.54,6245.0,244.9437,245.1529,244.6299,244.8867,6245.0
2022-08-31 12:30:00,257.46,257.83,257.46,257.83,7326.0,244.8106,245.1624,244.8106,245.1624,7326.0
2022-08-31 12:40:00,257.74,257.75,257.19,257.4,5516.0,245.0769,245.0864,244.5539,244.7536,5516.0
2022-08-31 12:50:00,257.36,257.47,256.81,256.95,3896.0,244.7155,244.8201,244.1925,244.3257,3896.0
2022-08-31 13:00:00,256.98,257.23,256.83,257.07,4544.0,244.3542,244.5919,244.2116,244.4398,4544.0
2022-08-31 13:10:00,257.12,257.48,256.42,256.42,6347.0,244.4873,244.8296,243.8217,243.8217,6347.0
2022-08-31 13:20:00,256.53,256.55,255.62,255.85,8572.0,243.9263,243.9453,243.061,243.2797,8572.0
2022-08-31 13:30:00,255.9,256.15,255.55,255.61,4933.0,243.3273,243.565,242.9944,243.0515,4933.0
2022-08-31 13:40:00,255.41,255.66,255.22,255.22,3319.0,242.8613,243.099,242.6807,242.6807,3319.0
2022-08-31 13:50:00,255.29,255.6,255.24,255.59,5225.0,242.7472,243.042,242.6997,243.0325,5225.0
2022-08-31 14:00:00,255.61,256.21,255.39,256.03,6843.0,243.0515,243.622,242.8423,243.4509,6843.0
2022-08-31 14:10:00,256.03,256.33,255.87,256.07,4134.0,243.4509,243.7361,243.2987,243.4889,4134.0
2022-08-31 14:20:00,255.95,256.3,255.87,255.94,5719.0,243.3748,243.7076,243.2987,243.3653,5719.0
2022-08-31 14:30:00,255.98,256.06,255.25,255.48,5321.0,243.4033,243.4794,242.7092,242.9279,5321.0
2022-08-31 14:40:00,255.34,255.58,255.0,255.34,7481.0,242.7948,243.023,242.4715,242.7948,7481.0
2022-08-31 14:50:00,255.34,255.45,254.98,255.45,5983.0,242.7948,242.8994,242.4525,242.8994,5983.0
2022-08-31 15:00:00,255.3,255.97,255.15,255.78,4146.0,242.7567,243.3938,242.6141,243.2131,4146.0
2022-08-31 15:10:00,255.71,256.87,255.7,256.63,9410.0,243.1466,244.2496,243.1371,244.0214,9410.0
2022-08-31 15:20:00,256.48,256.48,255.72,255.82,7176.0,243.8788,243.8788,243.1561,243.2512,7176.0
2022-08-31 15:30:00,255.79,256.02,255.36,255.99,14311.0,243.2227,243.4414,242.8138,243.4128,14311.0
2022-08-31 15:40:00,255.97,256.84,255.8,256.71,20767.0,243.3938,244.2211,243.2322,244.0975,20767.0
2022-08-31 15:50:00,256.68,256.68,254.34,254.6,143049.0,244.0689,244.0689,241.8439,242.0911,143049.0
2022-09-01 09:30:00,252.16,252.75,250.98,251.66,74393.0,239.771,240.332,238.649,239.2956,74393.0
2022-09-01 09:40:00,251.51,252.47,249.71,249.71,15067.0,239.1529,240.0658,237.4414,237.4414,15067.0
2022-09-01 09:50:00,249.84,251.34,249.61,251.33,23102.0,237.565,238.9913,237.3463,238.9818,23102.0
2022-09-01 10:00:00,251.58,251.61,249.95,250.5,14158.0,239.2195,239.248,237.6696,238.1926,14158.0
2022-09-01 10:10:00,250.46,250.5,249.8,250.25,22296.0,238.1545,238.1926,237.527,237.9548,22296.0
2022-09-01 10:20:00,250.25,251.53,249.99,251.18,32337.0,237.9548,239.172,237.7076,238.8392,32337.0
2022-09-01 10:30:00,251.13,251.13,248.88,248.91,45114.0,238.7916,238.7916,236.6522,236.6807,45114.0
2022-09-01 10:40:00,248.81,249.03,247.73,248.0,12594.0,236.5856,236.7948,235.5587,235.8154,12594.0
2022-09-01 10:50:00,248.11,248.8,247.96,248.12,11905.0,235.92,236.5761,235.7774,235.9295,11905.0
2022-09-01 11:00:00,248.03,248.39,247.08,248.26,14916.0,235.8439,236.1862,234.9406,236.0626,14916.0
2022-09-01 11:10:00,248.28,248.72,248.24,248.68,13233.0,236.0816,236.5,236.0436,236.462,13233.0
2022-09-01 11:20:00,248.6,248.96,248.13,248.61,5373.0,236.3859,236.7282,235.939,236.3954,5373.0
2022-09-01 11:30:00,248.6,250.15,248.6,249.63,9296.0,236.3859,237.8598,236.3859,237.3653,9296.0
2022-09-01 11:40:00,249.63,249.63,248.76,249.09,15083.0,237.3653,237.3653,236.5381,236.8518,15083.0
2022-09-01 11:50:00,249.05,249.11,248.11,248.64,8883.0,236.8138,236.8709,235.92,236.4239,8883.0
2022-09-01 12:00:00,249.21,249.35,248.72,249.31,7725.0,236.9659,237.0991,236.5,237.061,7725.0
2022-09-01 12:10:00,249.2,249.61,249.07,249.26,5067.0,236.9564,237.3463,236.8328,237.0135,5067.0
2022-09-01 12:20:00,249.28,249.56,248.75,249.48,4605.0,237.0325,237.2987,236.5285,237.2227,4605.0
2022-09-01 12:30:00,249.35,249.95,248.88,248.95,12745.0,237.0991,237.6696,236.6522,236.7187,12745.0
2022-09-01 12:40:00,248.97,249.39,248.88,249.16,8430.0,236.7377,237.1371,236.6522,236.9184,8430.0
2022-09-01 12:50:00,249.13,249.42,248.74,249.34,3334.0,236.8899,237.1656,236.519,237.0896,3334.0
2022-09-01 13:00:00,249.24,249.55,248.95,249.51,9646.0,236.9945,237.2892,236.7187,237.2512,9646.0
2022-09-01 13:10:00,249.44,249.76,249.26,249.26,8224.0,237.1846,237.4889,237.0135,237.0135,8224.0
2022-09-01 13:20:00,249.34,249.93,249.34,249.72,22131.0,237.0896,237.6506,237.0896,237.4509,22131.0
2022-09-01 13:30:00,249.83,250.0,249.43,249.74,11650.0,237.5555,237.7171,237.1751,237.4699,11650.0
2022-09-01 13:40:00,249.81,249.81,249.15,249.38,3923.0,237.5365,237.5365,236.9089,237.1276,3923.0
2022-09-01 13:50:00,249.5,249.57,249.12,249.56,11590.0,237.2417,237.3083,236.8804,237.2987,11590.0
2022-09-01 14:00:00,249.5,249.84,249.14,249.51,19340.0,237.2417,237.565,236.8994,237.2512,19340.0
2022-09-01 14:10:00,249.47,249.91,249.47,249.9,4285.0,237.2132,237.6316,237.2132,237.622,4285.0
2022-09-01 14:20:00,249.83,250.71,249.83,250.51,24305.0,237.5555,238.3922,237.5555,238.2021,24305.0
2022-09-01 14:30:00,250.63,250.89,250.5,250.79,10801.0,238.3162,238.5634,238.1926,238.4683,10801.0
2022-09-01 14:40:00,250.7,251.37,250.68,251.03,9897.0,238.3827,239.0198,238.3637,238.6965,9897.0
2022-09-01 14:50:00,251.1,251.78,251.04,251.61,5673.0,238.7631,239.4097,238.706,239.248,5673.0
2022-09-01 15:00:00,251.63,252.03,251.58,251.65,16746.0,239.267,239.6474,239.2195,239.2861,16746.0
2022-09-01 15:10:00,251.73,251.78,251.27,251.35,19847.0,239.3621,239.4097,238.9247,239.0008,19847.0
2022-09-01 15:20:00,251.44,251.46,250.85,250.93,20039.0,239.0864,239.1054,238.5254,238.6014,20039.0
2022-09-01 15:30:00,250.86,251.11,250.67,251.02,14035.0,238.5349,238.7726,238.3542,238.687,14035.0
2022-09-01 15:40:00,250.89,251.29,250.76,250.88,30736.0,238.5634,238.9437,238.4398,238.5539,30736.0
2022-09-01 15:50:00,251.04,251.95,250.94,251.16,231976.0,238.706,239.5713,238.6109,238.8201,231976.0
2022-09-02 09:30:00,255.36,255.8,253.32,253.42,49450.0,242.8138,243.2322,240.874,240.9691,49450.0
2022-09-02 09:40:00,253.23,253.37,252.01,252.6,8937.0,240.7884,240.9216,239.6284,240.1894,8937.0
2022-09-02 09:50:00,252.76,252.99,251.74,252.01,10360.0,240.3415,240.5602,239.3716,239.6284,10360.0
2022-09-02 10:00:00,251.6,251.76,250.39,251.33,18015.0,239.2385,239.3907,238.088,238.9818,18015.0
2022-09-02 10:10:00,251.32,252.22,251.25,252.22,12321.0,238.9723,239.8281,238.9057,239.8281,12321.0
2022-09-02 10:20:00,252.22,252.58,251.64,252.58,10292.0,239.8281,240.1704,239.2766,240.1704,10292.0
2022-09-02 10:30:00,252.39,253.64,252.39,253.57,9417.0,239.9897,241.1783,239.9897,241.1117,9417.0
2022-09-02 10:40:00,253.51,253.89,252.75,253.15,10519.0,241.0547,241.416,240.332,240.7124,10519.0
2022-09-02 10:50:00,253.07,253.23,252.18,252.47,7257.0,240.6363,240.7884,239.79,240.0658,7257.0
2022-09-02 11:00:00,252.55,253.34,252.54,252.67,11626.0,240.1418,240.893,240.1323,240.2559,11626.0
2022-09-02 11:10:00,252.69,253.1,252.57,253.07,7874.0,240.275,240.6648,240.1609,240.6363,7874.0
2022-09-02 11:20:00,253.08,253.27,252.94,253.1,10039.0,240.6458,240.8265,240.5127,240.6648,10039.0
2022-09-02 11:30:00,253.04,253.27,252.62,252.87,7181.0,240.6078,240.8265,240.2084,240.4461,7181.0
2022-09-02 11:40:00,252.89,253.28,252.25,252.9,4734.0,240.4651,240.836,239.8566,240.4746,4734.0
2022-09-02 11:50:00,253.03,253.29,252.94,253.15,6808.0,240.5983,240.8455,240.5127,240.7124,6808.0
2022-09-02 12:00:00,253.13,253.13,252.53,252.78,8395.0,240.6933,240.6933,240.1228,240.3605,8395.0
2022-09-02 12:10:00,252.74,252.87,252.31,252.32,4629.0,240.3225,240.4461,239.9136,239.9231,4629.0
2022-09-02 12:20:00,252.33,252.46,251.47,251.56,9692.0,239.9327,240.0563,239.1149,239.2005,9692.0
2022-09-02 12:30:00,251.77,251.77,250.88,251.29,11407.0,239.4002,239.4002,238.5539,238.9437,11407.0
2022-09-02 12:40:00,251.32,251.32,250.28,250.36,10531.0,238.9723,238.9723,237.9834,238.0594,10531.0
2022-09-02 12:50:00,250.38,250.6,250.09,250.52,6154.0,238.0785,238.2877,237.8027,238.2116,6154.0
2022-09-02 13:00:00,250.48,250.48,249.42,249.66,6948.0,238.1735,238.1735,237.1656,237.3938,6948.0
2022-09-02 13:10:00,249.57,250.5,249.57,250.25,9587.0,237.3083,238.1926,237.3083,237.9548,9587.0
2022-09-02 13:20:00,250.07,250.08,248.71,248.71,11341.0,237.7837,237.7932,236.4905,236.4905,11341.0
2022-09-02 13:30:00,248.76,249.1,248.4,248.87,6052.0,236.5381,236.8613,236.1957,236.6426,6052.0
2022-09-02 13:40:00,248.77,249.36,248.37,248.41,3659.0,236.5476,237.1086,236.1672,236.2052,3659.0
2022-09-02 13:50:00,248.12,248.17,247.64,248.1,4467.0,235.9295,235.977,235.4731,235.9105,4467.0
2022-09-02 14:00:00,248.17,248.68,247.99,248.63,5098.0,235.977,236.462,235.8059,236.4144,5098.0
2022-09-02 14:10:00,248.59,248.8,248.34,248.72,4702.0,236.3764,236.5761,236.1387,236.5,4702.0
2022-09-02 14:20:00,248.61,249.35,248.45,249.19,4331.0,236.3954,237.0991,236.2433,236.9469,4331.0
2022-09-02 14:30:00,249.08,250.01,248.95,249.96,5643.0,236.8423,237.7266,236.7187,237.6791,5643.0
2022-09-02 14:40:00,250.0,250.0,249.39,249.57,4908.0,237.7171,237.7171,237.1371,237.3083,4908.0
2022-09-02 14:50:00,249.42,249.62,248.88,249.1,5800.0,237.1656,237.3558,236.6522,236.8613,5800.0
2022-09-02 15:00:00,249.0,249.67,248.88,249.38,8629.0,236.7663,237.4033,236.6522,237.1276,8629.0
2022-09-02 15:10:00,249.36,249.67,248.94,249.05,6631.0,237.1086,237.4033,236.7092,236.8138,6631.0
2022-09-02 15:20:00,248.97,249.11,247.91,248.22,11341.0,236.7377,236.8709,235.7298,236.0246,11341.0
2022-09-02 15:30:00,248.16,248.65,246.91,247.21,21196.0,235.9675,236.4335,234.7789,235.0642,21196.0
2022-09-02 15:40:00,247.25,247.58,246.85,247.46,20552.0,235.1022,235.416,234.7219,235.3019,20552.0
2022-09-02 15:50:00,247.5,248.45,247.44,248.42,70666.0,235.34,236.2433,235.2829,236.2148,70666.0
2022-09-06 09:30:00,249.32,249.82,246.92,247.48,31224.0,237.0705,237.546,234.7885,235.3209,31224.0
2022-09-06 09:40:00,247.51,248.0,246.76,247.29,13460.0,235.3495,235.8154,234.6363,235.1403,13460.0
2022-09-06 09:50:00,247.35,248.51,246.34,248.14,15543.0,235.1973,236.3003,234.237,235.9485,15543.0
2022-09-06 10:00:00,248.11,248.12,245.2,245.67,20772.0,235.92,235.9295,233.153,233.5999,20772.0
2022-09-06 10:10:00,245.57,246.84,244.89,246.56,18735.0,233.5048,234.7124,232.8582,234.4461,18735.0
2022-09-06 10:20:00,246.92,248.35,246.42,247.95,8538.0,234.7885,236.1482,234.313,235.7678,8538.0
2022-09-06 10:30:00,248.03,248.82,247.58,248.62,18962.0,235.8439,236.5951,235.416,236.4049,18962.0
2022-09-06 10:40:00,248.83,249.8,248.56,249.01,31768.0,236.6046,237.527,236.3479,236.7758,31768.0
2022-09-06 10:50:00,248.88,250.68,248.88,250.33,12585.0,236.6522,238.3637,236.6522,238.0309,12585.0
2022-09-06 11:00:00,249.91,251.16,249.66,250.75,13208.0,237.6316,238.8201,237.3938,238.4303,13208.0
2022-09-06 11:10:00,250.48,250.48,249.46,250.14,7790.0,238.1735,238.1735,237.2037,237.8503,7790.0
2022-09-06 11:20:00,249.96,250.48,249.51,250.07,8732.0,237.6791,238.1735,237.2512,237.7837,8732.0
2022-09-06 11:30:00,249.78,250.66,249.39,249.8,16838.0,237.5079,238.3447,237.1371,237.527,16838.0
2022-09-06 11:40:00,249.62,250.73,249.22,249.22,9353.0,237.3558,238.4113,236.9755,236.9755,9353.0
2022-09-06 11:50:00,249.38,249.78,249.29,249.59,8287.0,237.1276,237.5079,237.042,237.3273,8287.0
2022-09-06 12:00:00,249.43,249.66,248.67,248.69,10608.0,237.1751,237.3938,236.4525,236.4715,10608.0
2022-09-06 12:10:00,248.58,248.58,247.5,247.58,7633.0,236.3669,236.3669,235.34,235.416,7633.0
2022-09-06 12:20:00,247.48,247.77,247.17,247.54,10683.0,235.3209,235.5967,235.0262,235.378,10683.0
2022-09-06 12:30:00,247.56,247.76,247.48,247.49,7857.0,235.397,235.5872,235.3209,235.3304,7857.0
2022-09-06 12:40:00,247.41,248.07,247.22,247.85,13376.0,235.2544,235.882,235.0737,235.6728,13376.0
2022-09-06 12:50:00,247.97,248.28,247.56,247.91,6929.0,235.7869,236.0816,235.397,235.7298,6929.0
2022-09-06 13:00:00,247.84,247.95,246.49,246.54,8100.0,235.6633,235.7678,234.3796,234.4271,8100.0
2022-09-06 13:10:00,246.53,246.68,246.22,246.66,15854.0,234.4176,234.5602,234.1228,234.5412,15854.0
2022-09-06 13:20:00,246.82,246.85,246.5,246.68,7081.0,234.6934,234.7219,234.3891,234.5602,7081.0
2022-09-06 13:30:00,246.61,247.15,246.52,247.03,7106.0,234.4937,235.0072,234.4081,234.893,7106.0
2022-09-06 13:40:00,246.94,246.94,246.12,246.19,13958.0,234.8075,234.8075,234.0278,234.0943,13958.0
2022-09-06 13:50:00,246.09,247.0,246.01,247.0,9199.0,233.9992,234.8645,233.9232,234.8645,9199.0
2022-09-06 14:00:00,246.93,247.17,246.72,246.99,8548.0,234.798,235.0262,234.5983,234.855,8548.0
2022-09-06 14:10:00,247.05,247.81,247.02,247.68,9145.0,234.9121,235.6347,234.8835,235.5111,9145.0
2022-09-06 14:20:00,247.7,247.7,247.19,247.26,8510.0,235.5301,235.5301,235.0452,235.1117,8510.0
2022-09-06 14:30:00,247.33,247.33,246.48,247.07,9297.0,235.1783,235.1783,234.3701,234.9311,9297.0
2022-09-06 14:40:00,246.93,246.99,246.37,246.78,7147.0,234.798,234.855,234.2655,234.6553,7147.0
2022-09-06 14:50:00,246.62,246.7,246.01,246.39,11276.0,234.5032,234.5793,233.9232,234.2845,11276.0
2022-09-06 15:00:00,246.46,247.6,246.37,247.6,13947.0,234.3511,235.435,234.2655,235.435,13947.0
2022-09-06 15:10:00,247.66,248.09,247.48,247.58,61142.0,235.4921,235.901,235.3209,235.416,61142.0
2022-09-06 15:20:00,247.52,247.59,246.74,246.98,48498.0,235.359,235.4255,234.6173,234.8455,48498.0
2022-09-06 15:30:00,246.92,246.97,246.39,246.56,24613.0,234.7885,234.836,234.2845,234.4461,24613.0
2022-09-06 15:40:00,246.5,247.12,246.45,246.88,25067.0,234.3891,234.9786,234.3415,234.7504,25067.0
2022-09-06 15:50:00,246.67,246.75,245.77,246.24,104363.0,234.5507,234.6268,233.695,234.1419,104363.0
2022-09-07 09:30:00,247.08,247.68,245.78,246.22,25749.0,234.9406,235.5111,233.7045,234.1228,25749.0
2022-09-07 09:40:00,246.59,249.86,246.59,247.7,47212.0,234.4747,237.584,234.4747,235.5301,47212.0
2022-09-07 09:50:00,247.82,248.23,246.99,247.43,17160.0,235.6442,236.0341,234.855,235.2734,17160.0
2022-09-07 10:00:00,247.43,248.57,247.22,247.79,15336.0,235.2734,236.3574,235.0737,235.6157,15336.0
2022-09-07 10:10:00,248.02,248.11,246.35,246.4,13235.0,235.8344,235.92,234.2465,234.294,13235.0
2022-09-07 10:20:00,246.41,246.76,245.71,246.58,38159.0,234.3035,234.6363,233.6379,234.4652,38159.0
2022-09-07 10:30:00,246.73,247.12,245.67,245.79,12745.0,234.6078,234.9786,233.5999,233.714,12745.0
2022-09-07 10:40:00,245.92,245.92,245.1,245.83,19431.0,233.8376,233.8376,233.0579,233.752,19431.0
2022-09-07 10:50:00,245.88,246.26,245.5,245.81,20353.0,233.7996,234.1609,233.4382,233.733,20353.0
2022-09-07 11:00:00,245.82,246.51,245.53,246.23,13031.0,233.7425,234.3986,233.4667,234.1324,13031.0
2022-09-07 11:10:00,246.2,246.77,245.87,246.05,24090.0,234.1038,234.6458,233.79,233.9612,24090.0
2022-09-07 11:20:00,246.05,246.62,245.61,246.26,17400.0,233.9612,234.5032,233.5428,234.1609,17400.0
2022-09-07 11:30:00,246.3,246.53,246.0,246.06,8492.0,234.1989,234.4176,233.9137,233.9707,8492.0
2022-09-07 11:40:00,245.97,246.06,245.45,245.88,11449.0,233.8851,233.9707,233.3907,233.7996,11449.0
2022-09-07 11:50:00,245.81,245.89,245.11,245.18,14375.0,233.733,233.8091,233.0674,233.1339,14375.0
2022-09-07 12:00:00,245.2,245.38,244.45,244.92,16958.0,233.153,233.3241,232.4398,232.8867,16958.0
2022-09-07 12:10:00,244.98,245.18,244.28,244.31,12859.0,232.9438,233.1339,232.2782,232.3067,12859.0
2022-09-07 12:20:00,244.4,244.78,243.93,244.37,18277.0,232.3923,232.7536,231.9454,232.3637,18277.0
2022-09-07 12:30:00,244.33,245.44,244.32,245.44,16721.0,232.3257,233.3812,232.3162,233.3812,16721.0
2022-09-07 12:40:00,245.49,246.04,245.32,245.94,10125.0,233.4287,233.9517,233.2671,233.8566,10125.0
2022-09-07 12:50:00,245.91,246.02,245.14,245.49,13097.0,233.8281,233.9327,233.0959,233.4287,13097.0
2022-09-07 13:00:00,245.5,246.26,245.48,246.02,15317.0,233.4382,234.1609,233.4192,233.9327,15317.0
2022-09-07 13:10:00,245.97,245.99,245.6,245.6,15194.0,233.8851,233.9041,233.5333,233.5333,15194.0
2022-09-07 13:20:00,245.65,245.74,245.31,245.49,14136.0,233.5809,233.6664,233.2576,233.4287,14136.0
2022-09-07 13:30:00,245.53,246.37,245.5,246.31,14531.0,233.4667,234.2655,233.4382,234.2084,14531.0
2022-09-07 13:40:00,246.34,247.06,246.34,246.89,17836.0,234.237,234.9216,234.237,234.7599,17836.0
2022-09-07 13:50:00,246.84,247.13,246.57,246.62,15405.0,234.7124,234.9881,234.4557,234.5032,15405.0
2022-09-07 14:00:00,246.68,247.31,246.66,246.93,11778.0,234.5602,235.1593,234.5412,234.798,11778.0
2022-09-07 14:10:00,246.83,247.21,246.26,246.26,12281.0,234.7029,235.0642,234.1609,234.1609,12281.0
2022-09-07 14:20:00,246.37,247.21,246.23,247.21,11008.0,234.2655,235.0642,234.1324,235.0642,11008.0
2022-09-07 14:30:00,247.08,247.62,247.06,247.5,10499.0,234.9406,235.4541,234.9216,235.34,10499.0
2022-09-07 14:40:00,247.44,247.66,247.01,247.09,18271.0,235.2829,235.4921,234.874,234.9501,18271.0
2022-09-07 14:50:00,247.13,247.23,246.62,247.05,32465.0,234.9881,235.0832,234.5032,234.9121,32465.0
2022-09-07 15:00:00,247.05,247.59,246.79,247.52,66516.0,234.9121,235.4255,234.6648,235.359,66516.0
2022-09-07 15:10:00,247.56,247.73,247.21,247.27,28067.0,235.397,235.5587,235.0642,235.1213,28067.0
2022-09-07 15:20:00,247.28,248.24,247.23,248.22,20228.0,235.1308,236.0436,235.0832,236.0246,20228.0
2022-09-07 15:30:00,248.25,248.25,247.72,247.91,28855.0,236.0531,236.0531,235.5491,235.7298,28855.0
2022-09-07 15:40:00,247.94,248.14,247.53,247.88,44016.0,235.7583,235.9485,235.3685,235.7013,44016.0
2022-09-07 15:50:00,247.92,248.17,247.43,247.87,184793.0,235.7393,235.977,235.2734,235.6918,184793.0
2022-09-08 09:30:00,245.29,246.62,243.73,243.78,25191.0,233.2385,234.5032,231.7552,231.8027,25191.0
2022-09-08 09:40:00,243.92,246.07,243.4,245.46,20649.0,231.9358,233.9802,231.4414,233.4002,20649.0
2022-09-08 09:50:00,245.34,245.89,244.71,245.41,32043.0,233.2861,233.8091,232.687,233.3526,32043.0
2022-09-08 10:00:00,245.3,245.41,243.8,244.35,35808.0,233.248,233.3526,231.8217,232.3447,35808.0
2022-09-08 10:10:00,244.45,247.05,244.38,247.05,34494.0,232.4398,234.9121,232.3732,234.9121,34494.0
2022-09-08 10:20:00,247.05,247.57,246.75,246.88,27516.0,234.9121,235.4065,234.6268,234.7504,27516.0
2022-09-08 10:30:00,246.73,247.11,246.47,246.7,12144.0,234.6078,234.9691,234.3606,234.5793,12144.0
2022-09-08 10:40:00,246.78,247.68,246.6,247.29,42214.0,234.6553,235.5111,234.4842,235.1403,42214.0
2022-09-08 10:50:00,247.36,247.69,247.06,247.59,42145.0,235.2068,235.5206,234.9216,235.4255,42145.0
2022-09-08 11:00:00,247.64,248.55,247.2,248.54,26908.0,235.4731,236.3384,235.0547,236.3289,26908.0
2022-09-08 11:10:00,248.44,249.54,248.26,249.54,11101.0,236.2338,237.2797,236.0626,237.2797,11101.0
2022-09-08 11:20:00,249.48,249.64,249.23,249.29,9628.0,237.2227,237.3748,236.985,237.042,9628.0
2022-09-08 11:30:00,249.31,249.71,249.17,249.2,15153.0,237.061,237.4414,236.9279,236.9564,15153.0
2022-09-08 11:40:00,249.15,249.17,248.31,248.43,23561.0,236.9089,236.9279,236.1102,236.2243,23561.0
2022-09-08 11:50:00,248.42,248.73,247.87,248.51,11524.0,236.2148,236.5095,235.6918,236.3003,11524.0
2022-09-08 12:00:00,248.17,248.17,246.03,246.31,18162.0,235.977,235.977,233.9422,234.2084,18162.0
2022-09-08 12:10:00,246.4,246.76,245.92,246.34,21098.0,234.294,234.6363,233.8376,234.237,21098.0
2022-09-08 12:20:00,246.35,246.65,245.95,246.26,15813.0,234.2465,234.5317,233.8661,234.1609,15813.0
2022-09-08 12:30:00,246.26,247.47,246.17,247.0,10425.0,234.1609,235.3114,234.0753,234.8645,10425.0
2022-09-08 12:40:00,247.01,248.41,246.96,247.73,10602.0,234.874,236.2052,234.8265,235.5587,10602.0
2022-09-08 12:50:00,247.65,247.79,247.25,247.49,6813.0,235.4826,235.6157,235.1022,235.3304,6813.0
2022-09-08 13:00:00,247.48,247.76,246.89,247.24,9560.0,235.3209,235.5872,234.7599,235.0927,9560.0
2022-09-08 13:10:00,247.44,248.33,247.44,248.13,12806.0,235.2829,236.1292,235.2829,235.939,12806.0
2022-09-08 13:20:00,248.13,248.55,248.05,248.14,7157.0,235.939,236.3384,235.8629,235.9485,7157.0
2022-09-08 13:30:00,248.12,248.57,247.78,248.31,8092.0,235.9295,236.3574,235.6062,236.1102,8092.0
2022-09-08 13:40:00,248.19,248.42,248.03,248.24,5939.0,235.9961,236.2148,235.8439,236.0436,5939.0
2022-09-08 13:50:00,248.32,248.32,247.22,247.87,9709.0,236.1197,236.1197,235.0737,235.6918,9709.0
2022-09-08 14:00:00,248.05,248.17,247.53,247.69,16194.0,235.8629,235.977,235.3685,235.5206,16194.0
2022-09-08 14:10:00,247.73,247.89,247.36,247.84,8445.0,235.5587,235.7108,235.2068,235.6633,8445.0
2022-09-08 14:20:00,247.78,248.02,247.54,247.57,6464.0,235.6062,235.8344,235.378,235.4065,6464.0
2022-09-08 14:30:00,247.71,248.16,247.71,248.0,11181.0,235.5396,235.9675,235.5396,235.8154,11181.0
2022-09-08 14:40:00,247.91,247.96,246.92,247.18,9664.0,235.7298,235.7774,234.7885,235.0357,9664.0
2022-09-08 14:50:00,247.22,247.62,246.89,246.99,9771.0,235.0737,235.4541,234.7599,234.855,9771.0
2022-09-08 15:00:00,247.05,247.26,246.56,247.05,11575.0,234.9121,235.1117,234.4461,234.9121,11575.0
2022-09-08 15:10:00,246.92,247.79,246.85,247.73,9910.0,234.7885,235.6157,234.7219,235.5587,9910.0
2022-09-08 15:20:00,247.73,247.81,247.5,247.7,9518.0,235.5587,235.6347,235.34,235.5301,9518.0
2022-09-08 15:30:00,247.46,247.72,247.1,247.48,25551.0,235.3019,235.5491,234.9596,235.3209,25551.0
2022-09-08 15:40:00,247.44,247.62,247.12,247.15,26139.0,235.2829,235.4541,234.9786,235.0072,26139.0
2022-09-08 15:50:00,247.31,248.45,247.27,247.96,153690.0,235.1593,236.2433,235.1213,235.7774,153690.0
2022-09-09 09:30:00,250.06,252.81,249.98,252.12,34457.0,237.7742,240.3891,237.6981,239.733,34457.0
2022-09-09 09:40:00,252.31,252.31,251.16,252.18,17068.0,239.9136,239.9136,238.8201,239.79,17068.0
2022-09-09 09:50:00,252.19,252.33,251.39,252.33,9378.0,239.7995,239.9327,239.0388,239.9327,9378.0
2022-09-09 10:00:00,252.31,252.71,252.2,252.64,30476.0,239.9136,240.294,239.809,240.2274,30476.0
2022-09-09 10:10:00,252.57,252.9,252.28,252.58,20226.0,240.1609,240.4746,239.8851,240.1704,20226.0
2022-09-09 10:20:00,252.59,252.89,252.23,252.46,11646.0,240.1799,240.4651,239.8376,240.0563,11646.0
2022-09-09 10:30:00,252.66,252.84,252.26,252.54,20989.0,240.2464,240.4176,239.8661,240.1323,20989.0
2022-09-09 10:40:00,252.54,252.9,252.41,252.62,11854.0,240.1323,240.4746,240.0087,240.2084,11854.0
2022-09-09 10:50:00,252.62,252.96,252.1,252.96,22099.0,240.2084,240.5317,239.714,240.5317,22099.0
2022-09-09 11:00:00,253.06,253.06,252.11,252.16,8914.0,240.6268,240.6268,239.7235,239.771,8914.0
2022-09-09 11:10:00,252.14,252.21,251.45,251.45,7693.0,239.752,239.8185,239.0959,239.0959,7693.0
2022-09-09 11:20:00,251.38,251.9,251.28,251.9,6943.0,239.0293,239.5238,238.9342,239.5238,6943.0
2022-09-09 11:30:00,251.84,252.58,251.73,252.58,9270.0,239.4667,240.1704,239.3621,240.1704,9270.0
2022-09-09 11:40:00,252.6,252.67,252.34,252.45,21089.0,240.1894,240.2559,239.9422,240.0468,21089.0
2022-09-09 11:50:00,252.5,252.68,252.26,252.33,10269.0,240.0943,240.2655,239.8661,239.9327,10269.0
2022-09-09 12:00:00,252.22,252.43,251.85,252.08,16377.0,239.8281,240.0277,239.4762,239.6949,16377.0
2022-09-09 12:10:00,252.12,252.46,251.86,252.23,30312.0,239.733,240.0563,239.4857,239.8376,30312.0
2022-09-09 12:20:00,252.13,252.15,251.49,251.82,5173.0,239.7425,239.7615,239.1339,239.4477,5173.0
2022-09-09 12:30:00,251.81,252.26,251.71,252.01,9505.0,239.4382,239.8661,239.3431,239.6284,9505.0
2022-09-09 12:40:00,252.06,252.23,251.81,252.23,7770.0,239.6759,239.8376,239.4382,239.8376,7770.0
2022-09-09 12:50:00,252.22,252.82,252.13,252.82,15414.0,239.8281,240.3986,239.7425,240.3986,15414.0
2022-09-09 13:00:00,252.72,252.79,252.3,252.41,13915.0,240.3035,240.3701,239.9041,240.0087,13915.0
2022-09-09 13:10:00,252.46,253.02,252.44,252.93,20259.0,240.0563,240.5888,240.0372,240.5032,20259.0
2022-09-09 13:20:00,252.88,253.0,252.78,252.96,9275.0,240.4556,240.5697,240.3605,240.5317,9275.0
2022-09-09 13:30:00,252.88,253.1,252.88,252.93,9734.0,240.4556,240.6648,240.4556,240.5032,9734.0
2022-09-09 13:40:00,252.88,252.95,252.6,252.84,6685.0,240.4556,240.5222,240.1894,240.4176,6685.0
2022-09-09 13:50:00,252.83,252.86,252.49,252.83,4743.0,240.4081,240.4366,240.0848,240.4081,4743.0
2022-09-09 14:00:00,252.79,252.79,252.11,252.45,9632.0,240.3701,240.3701,239.7235,240.0468,9632.0
2022-09-09 14:10:00,252.32,252.78,252.28,252.56,6094.0,239.9231,240.3605,239.8851,240.1514,6094.0
2022-09-09 14:20:00,252.52,252.8,252.42,252.8,7896.0,240.1133,240.3796,240.0182,240.3796,7896.0
2022-09-09 14:30:00,252.79,253.45,252.76,253.27,28755.0,240.3701,240.9976,240.3415,240.8265,28755.0
2022-09-09 14:40:00,253.3,253.31,252.93,253.07,31556.0,240.855,240.8645,240.5032,240.6363,31556.0
2022-09-09 14:50:00,253.04,253.38,252.96,253.28,71521.0,240.6078,240.9311,240.5317,240.836,71521.0
2022-09-09 15:00:00,253.24,253.68,253.01,253.37,84075.0,240.7979,241.2163,240.5792,240.9216,84075.0
2022-09-09 15:10:00,253.39,253.56,253.28,253.52,17840.0,240.9406,241.1022,240.836,241.0642,17840.0
2022-09-09 15:20:00,253.39,253.54,253.26,253.5,21482.0,240.9406,241.0832,240.817,241.0452,21482.0
2022-09-09 15:30:00,253.45,253.6,253.37,253.51,38017.0,240.9976,241.1403,240.9216,241.0547,38017.0
2022-09-09 15:40:00,253.49,254.04,253.47,253.53,82152.0,241.0357,241.5586,241.0166,241.0737,82152.0
2022-09-09 15:50:00,253.47,253.68,252.45,252.75,146795.0,241.0166,241.2163,240.0468,240.332,146795.0
2022-09-12 09:30:00,253.98,258.6,253.64,257.75,66582.0,241.5016,245.8946,241.1783,245.0864,66582.0
2022-09-12 09:40:00,257.9,259.66,257.89,258.58,27616.0,245.229,246.9025,245.2195,245.8756,27616.0
2022-09-12 09:50:00,258.96,259.95,258.61,259.41,37358.0,246.2369,247.1783,245.9041,246.6648,37358.0
2022-09-12 10:00:00,259.32,259.81,258.42,258.52,28116.0,246.5792,247.0451,245.7234,245.8185,28116.0
2022-09-12 10:10:00,258.51,259.43,258.29,259.43,12578.0,245.809,246.6838,245.5998,246.6838,12578.0
2022-09-12 10:20:00,259.46,260.0,258.94,259.99,29563.0,246.7123,247.2258,246.2179,247.2163,29563.0
2022-09-12 10:30:00,259.9,260.23,259.47,259.7,15896.0,247.1307,247.4445,246.7219,246.9406,15896.0
2022-09-12 10:40:00,259.73,260.27,259.39,260.26,14476.0,246.9691,247.4825,246.6458,247.473,14476.0
2022-09-12 10:50:00,260.09,260.18,258.64,258.65,8516.0,247.3114,247.397,245.9326,245.9421,8516.0
2022-09-12 11:00:00,258.65,258.82,258.34,258.81,10594.0,245.9421,246.1038,245.6474,246.0943,10594.0
2022-09-12 11:10:00,258.88,259.16,258.62,259.1,6814.0,246.1608,246.4271,245.9136,246.37,6814.0
2022-09-12 11:20:00,259.17,260.28,258.96,259.53,16578.0,246.4366,247.4921,246.2369,246.7789,16578.0
2022-09-12 11:30:00,259.39,259.75,258.87,259.02,11190.0,246.6458,246.9881,246.1513,246.294,11190.0
2022-09-12 11:40:00,259.1,259.23,258.16,258.16,6382.0,246.37,246.4936,245.4762,245.4762,6382.0
2022-09-12 11:50:00,258.39,258.42,257.22,257.24,6518.0,245.6949,245.7234,244.5824,244.6014,6518.0
2022-09-12 12:00:00,257.31,257.44,256.91,256.94,4960.0,244.668,244.7916,244.2876,244.3162,4960.0
2022-09-12 12:10:00,256.89,257.61,256.61,256.62,20801.0,244.2686,244.9532,244.0024,244.0119,20801.0
2022-09-12 12:20:00,256.52,258.95,256.17,256.55,36564.0,243.9168,246.2274,243.584,243.9453,36564.0
2022-09-12 12:30:00,256.55,257.38,256.54,256.86,14098.0,243.9453,244.7345,243.9358,244.2401,14098.0
2022-09-12 12:40:00,256.84,256.89,256.44,256.66,11153.0,244.2211,244.2686,243.8407,244.0499,11153.0
2022-09-12 12:50:00,256.73,257.06,256.52,256.98,6692.0,244.1165,244.4303,243.9168,244.3542,6692.0
2022-09-12 13:00:00,257.07,257.8,256.45,256.9,25384.0,244.4398,245.1339,243.8502,244.2781,25384.0
2022-09-12 13:10:00,256.91,256.96,256.11,256.49,19639.0,244.2876,244.3352,243.5269,243.8883,19639.0
2022-09-12 13:20:00,256.5,256.5,256.2,256.34,5314.0,243.8978,243.8978,243.6125,243.7456,5314.0
2022-09-12 13:30:00,256.43,256.51,255.8,256.29,9813.0,243.8312,243.9073,243.2322,243.6981,9813.0
2022-09-12 13:40:00,256.21,256.49,255.99,256.42,5798.0,243.622,243.8883,243.4128,243.8217,5798.0
2022-09-12 13:50:00,256.49,256.54,256.18,256.46,9190.0,243.8883,243.9358,243.5935,243.8597,9190.0
2022-09-12 14:00:00,256.44,256.52,256.15,256.28,5702.0,243.8407,243.9168,243.565,243.6886,5702.0
2022-09-12 14:10:00,256.2,256.78,256.07,256.14,6357.0,243.6125,244.164,243.4889,243.5555,6357.0
2022-09-12 14:20:00,256.19,256.44,255.94,256.31,6800.0,243.603,243.8407,243.3653,243.7171,6800.0
2022-09-12 14:30:00,256.23,256.8,256.18,256.59,9980.0,243.641,244.183,243.5935,243.9834,9980.0
2022-09-12 14:40:00,256.55,257.0,256.48,256.94,15345.0,243.9453,244.3732,243.8788,244.3162,15345.0
2022-09-12 14:50:00,256.92,256.92,256.66,256.7,6507.0,244.2971,244.2971,244.0499,244.0879,6507.0
2022-09-12 15:00:00,256.74,256.75,255.67,256.41,18370.0,244.126,244.1355,243.1086,243.8122,18370.0
2022-09-12 15:10:00,256.43,256.67,255.89,255.97,11828.0,243.8312,244.0594,243.3177,243.3938,11828.0
2022-09-12 15:20:00,256.03,256.21,255.76,255.76,10397.0,243.4509,243.622,243.1941,243.1941,10397.0
2022-09-12 15:30:00,255.85,256.15,255.69,256.01,15806.0,243.2797,243.565,243.1276,243.4318,15806.0
2022-09-12 15:40:00,256.01,256.44,255.92,256.04,26365.0,243.4318,243.8407,243.3463,243.4604,26365.0
2022-09-12 15:50:00,255.97,256.1,255.25,255.57,173321.0,243.3938,243.5174,242.7092,243.0135,173321.0
2022-09-13 09:30:00,248.0,249.5,246.86,248.52,47259.0,235.8154,237.2417,234.7314,236.3098,47259.0
2022-09-13 09:40:00,248.26,249.88,247.97,249.76,15164.0,236.0626,237.603,235.7869,237.4889,15164.0
2022-09-13 09:50:00,249.72,250.69,249.71,250.63,15280.0,237.4509,238.3732,237.4414,238.3162,15280.0
2022-09-13 10:00:00,250.53,250.53,249.17,249.64,16599.0,238.2211,238.2211,236.9279,237.3748,16599.0
2022-09-13 10:10:00,249.48,250.31,248.97,250.21,6965.0,237.2227,238.0119,236.7377,237.9168,6965.0
2022-09-13 10:20:00,250.09,250.48,249.36,249.39,10312.0,237.8027,238.1735,237.1086,237.1371,10312.0
2022-09-13 10:30:00,249.35,249.65,248.44,248.44,9959.0,237.0991,237.3843,236.2338,236.2338,9959.0
2022-09-13 10:40:00,248.41,248.58,247.98,248.17,13727.0,236.2052,236.3669,235.7964,235.977,13727.0
2022-09-13 10:50:00,248.16,249.1,247.7,249.0,19495.0,235.9675,236.8613,235.5301,236.7663,19495.0
2022-09-13 11:00:00,248.77,248.91,247.78,248.04,29439.0,236.5476,236.6807,235.6062,235.8534,29439.0
2022-09-13 11:10:00,247.92,247.95,247.36,247.4,7927.0,235.7393,235.7678,235.2068,235.2449,7927.0
2022-09-13 11:20:00,247.3,247.99,247.16,247.73,9678.0,235.1498,235.8059,235.0167,235.5587,9678.0
2022-09-13 11:30:00,247.89,248.05,247.6,247.76,7094.0,235.7108,235.8629,235.435,235.5872,7094.0
2022-09-13 11:40:00,247.77,247.92,247.53,247.85,7869.0,235.5967,235.7393,235.3685,235.6728,7869.0
2022-09-13 11:50:00,247.75,247.85,247.43,247.53,5719.0,235.5777,235.6728,235.2734,235.3685,5719.0
2022-09-13 12:00:00,247.6,248.27,247.42,248.14,5670.0,235.435,236.0721,235.2639,235.9485,5670.0
2022-09-13 12:10:00,248.24,248.74,248.1,248.55,4600.0,236.0436,236.519,235.9105,236.3384,4600.0
2022-09-13 12:20:00,248.43,248.47,247.4,247.69,13919.0,236.2243,236.2623,235.2449,235.5206,13919.0
2022-09-13 12:30:00,247.69,248.34,247.65,248.29,9238.0,235.5206,236.1387,235.4826,236.0911,9238.0
2022-09-13 12:40:00,248.23,248.39,247.91,248.16,7772.0,236.0341,236.1862,235.7298,235.9675,7772.0
2022-09-13 12:50:00,248.08,248.52,248.08,248.21,5394.0,235.8915,236.3098,235.8915,236.0151,5394.0
2022-09-13 13:00:00,248.13,248.73,247.83,248.34,7631.0,235.939,236.5095,235.6537,236.1387,7631.0
2022-09-13 13:10:00,248.47,248.94,248.4,248.66,4594.0,236.2623,236.7092,236.1957,236.443,4594.0
2022-09-13 13:20:00,248.67,249.48,248.66,249.48,4851.0,236.4525,237.2227,236.443,237.2227,4851.0
2022-09-13 13:30:00,249.41,249.67,249.22,249.42,13777.0,237.1561,237.4033,236.9755,237.1656,13777.0
2022-09-13 13:40:00,249.49,249.69,249.41,249.62,5444.0,237.2322,237.4224,237.1561,237.3558,5444.0
2022-09-13 13:50:00,249.46,249.71,249.22,249.7,12854.0,237.2037,237.4414,236.9755,237.4319,12854.0
2022-09-13 14:00:00,249.68,249.98,249.35,249.35,16423.0,237.4129,237.6981,237.0991,237.0991,16423.0
2022-09-13 14:10:00,249.32,249.81,249.22,249.72,18729.0,237.0705,237.5365,236.9755,237.4509,18729.0
2022-09-13 14:20:00,249.73,249.8,248.85,249.03,13640.0,237.4604,237.527,236.6236,236.7948,13640.0
2022-09-13 14:30:00,248.97,249.18,248.57,248.66,23496.0,236.7377,236.9374,236.3574,236.443,23496.0
2022-09-13 14:40:00,248.66,248.79,248.22,248.32,30233.0,236.443,236.5666,236.0246,236.1197,30233.0
2022-09-13 14:50:00,248.34,248.46,247.76,247.87,27992.0,236.1387,236.2528,235.5872,235.6918,27992.0
2022-09-13 15:00:00,247.92,248.02,247.39,247.45,12403.0,235.7393,235.8344,235.2354,235.2924,12403.0
2022-09-13 15:10:00,247.5,247.5,246.95,247.09,12296.0,235.34,235.34,234.817,234.9501,12296.0
2022-09-13 15:20:00,247.02,247.25,246.74,246.77,27505.0,234.8835,235.1022,234.6173,234.6458,27505.0
2022-09-13 15:30:00,246.73,246.78,245.43,246.08,23187.0,234.6078,234.6553,233.3717,233.9897,23187.0
2022-09-13 15:40:00,245.98,245.99,244.92,245.15,34721.0,233.8946,233.9041,232.8867,233.1054,34721.0
2022-09-13 15:50:00,245.2,246.04,244.94,245.1,122038.0,233.153,233.9517,232.9057,233.0579,122038.0
2022-09-14 09:30:00,245.66,246.01,242.82,243.22,35049.0,233.5904,233.9232,230.8899,231.2702,35049.0
2022-09-14 09:40:00,243.12,244.93,242.68,244.19,23085.0,231.1752,232.8962,230.7568,232.1926,23085.0
2022-09-14 09:50:00,244.19,245.06,243.77,245.06,7259.0,232.1926,233.0198,231.7932,233.0198,7259.0
2022-09-14 10:00:00,244.94,245.83,244.83,245.38,24199.0,232.9057,233.752,232.8011,233.3241,24199.0
2022-09-14 10:10:00,245.53,247.12,245.46,246.51,16350.0,233.4667,234.9786,233.4002,234.3986,16350.0
2022-09-14 10:20:00,246.72,246.75,245.29,245.3,22959.0,234.5983,234.6268,233.2385,233.248,22959.0
2022-09-14 10:30:00,245.09,247.26,244.86,247.16,11308.0,233.0484,235.1117,232.8297,235.0167,11308.0
2022-09-14 10:40:00,247.11,247.72,246.66,246.72,8036.0,234.9691,235.5491,234.5412,234.5983,8036.0
2022-09-14 10:50:00,246.79,247.82,246.66,247.66,10332.0,234.6648,235.6442,234.5412,235.4921,10332.0
2022-09-14 11:00:00,247.58,247.96,247.14,247.68,15287.0,235.416,235.7774,234.9976,235.5111,15287.0
2022-09-14 11:10:00,247.56,247.88,247.12,247.18,6952.0,235.397,235.7013,234.9786,235.0357,6952.0
2022-09-14 11:20:00,247.11,247.4,246.89,247.34,11588.0,234.9691,235.2449,234.7599,235.1878,11588.0
2022-09-14 11:30:00,247.41,247.42,246.84,247.04,17104.0,235.2544,235.2639,234.7124,234.9026,17104.0
2022-09-14 11:40:00,247.04,247.27,246.85,246.93,18276.0,234.9026,235.1213,234.7219,234.798,18276.0
2022-09-14 11:50:00,246.85,247.02,246.54,246.68,3431.0,234.7219,234.8835,234.4271,234.5602,3431.0
2022-09-14 12:00:00,246.68,246.74,245.84,246.65,7342.0,234.5602,234.6173,233.7615,234.5317,7342.0
2022-09-14 12:10:00,246.43,246.79,246.38,246.65,4589.0,234.3225,234.6648,234.275,234.5317,4589.0
2022-09-14 12:20:00,246.57,246.7,246.0,246.23,6446.0,234.4557,234.5793,233.9137,234.1324,6446.0
2022-09-14 12:30:00,246.18,246.73,246.07,246.71,7692.0,234.0848,234.6078,233.9802,234.5888,7692.0
2022-09-14 12:40:00,246.59,246.89,246.34,246.59,5587.0,234.4747,234.7599,234.237,234.4747,5587.0
2022-09-14 12:50:00,246.68,246.69,246.17,246.2,5369.0,234.5602,234.5698,234.0753,234.1038,5369.0
2022-09-14 13:00:00,246.34,246.73,246.06,246.15,9531.0,234.237,234.6078,233.9707,234.0563,9531.0
2022-09-14 13:10:00,246.16,246.39,246.0,246.07,4583.0,234.0658,234.2845,233.9137,233.9802,4583.0
2022-09-14 13:20:00,246.07,246.09,245.93,246.06,6558.0,233.9802,233.9992,233.8471,233.9707,6558.0
2022-09-14 13:30:00,246.1,246.25,245.94,245.94,5686.0,234.0087,234.1514,233.8566,233.8566,5686.0
2022-09-14 13:40:00,245.96,246.08,244.94,244.94,14741.0,233.8756,233.9897,232.9057,232.9057,14741.0
2022-09-14 13:50:00,244.91,245.67,244.9,245.24,10194.0,232.8772,233.5999,232.8677,233.191,10194.0
2022-09-14 14:00:00,245.18,245.39,244.71,245.31,9186.0,233.1339,233.3336,232.687,233.2576,9186.0
2022-09-14 14:10:00,245.34,245.44,244.94,245.26,11005.0,233.2861,233.3812,232.9057,233.21,11005.0
2022-09-14 14:20:00,245.31,245.63,245.31,245.58,10079.0,233.2576,233.5618,233.2576,233.5143,10079.0
2022-09-14 14:30:00,245.57,245.93,245.57,245.82,7596.0,233.5048,233.8471,233.5048,233.7425,7596.0
2022-09-14 14:40:00,245.75,245.87,245.24,245.71,7329.0,233.6759,233.79,233.191,233.6379,7329.0
2022-09-14 14:50:00,245.61,245.79,245.03,245.23,16139.0,233.5428,233.714,232.9913,233.1815,16139.0
2022-09-14 15:00:00,245.23,245.31,244.75,245.31,8110.0,233.1815,233.2576,232.7251,233.2576,8110.0
2022-09-14 15:10:00,245.37,245.37,243.96,244.25,11190.0,233.3146,233.3146,231.9739,232.2496,11190.0
2022-09-14 15:20:00,244.25,244.89,244.17,244.85,28181.0,232.2496,232.8582,232.1736,232.8202,28181.0
2022-09-14 15:30:00,244.88,244.88,244.06,244.4,21805.0,232.8487,232.8487,232.069,232.3923,21805.0
2022-09-14 15:40:00,244.29,245.37,244.29,245.24,17860.0,232.2877,233.3146,232.2877,233.191,17860.0
2022-09-14 15:50:00,245.3,246.24,245.22,246.2,84742.0,233.248,234.1419,233.172,234.1038,84742.0
2022-09-15 09:30:00,243.86,246.33,243.86,246.15,29181.0,231.8788,234.2274,231.8788,234.0563,29181.0
2022-09-15 09:40:00,246.31,247.45,246.31,247.26,4200.0,234.2084,235.2924,234.2084,235.1117,4200.0
2022-09-15 09:50:00,247.75,248.69,247.57,248.6,29093.0,235.5777,236.4715,235.4065,236.3859,29093.0
2022-09-15 10:00:00,248.51,249.1,247.62,247.62,30427.0,236.3003,236.8613,235.4541,235.4541,30427.0
2022-09-15 10:10:00,247.7,247.94,247.3,247.88,14502.0,235.5301,235.7583,235.1498,235.7013,14502.0
2022-09-15 10:20:00,247.8,247.8,246.9,247.15,23858.0,235.6252,235.6252,234.7694,235.0072,23858.0
2022-09-15 10:30:00,247.18,247.63,247.01,247.59,21634.0,235.0357,235.4636,234.874,235.4255,21634.0
2022-09-15 10:40:00,247.55,247.68,247.18,247.18,19896.0,235.3875,235.5111,235.0357,235.0357,19896.0
2022-09-15 10:50:00,247.14,247.14,246.13,246.37,26294.0,234.9976,234.9976,234.0373,234.2655,26294.0
2022-09-15 11:00:00,246.2,246.33,245.51,245.83,41661.0,234.1038,234.2274,233.4477,233.752,41661.0
2022-09-15 11:10:00,245.84,246.12,245.48,246.12,30625.0,233.7615,234.0278,233.4192,234.0278,30625.0
2022-09-15 11:20:00,246.0,246.62,245.98,246.38,10762.0,233.9137,234.5032,233.8946,234.275,10762.0
2022-09-15 11:30:00,246.22,246.59,245.94,245.97,15960.0,234.1228,234.4747,233.8566,233.8851,15960.0
2022-09-15 11:40:00,245.93,246.19,245.54,245.62,10564.0,233.8471,234.0943,233.4763,233.5523,10564.0
2022-09-15 11:50:00,245.59,245.62,244.47,244.88,8933.0,233.5238,233.5523,232.4588,232.8487,8933.0
2022-09-15 12:00:00,244.88,244.88,243.76,243.76,8255.0,232.8487,232.8487,231.7837,231.7837,8255.0
2022-09-15 12:10:00,243.83,243.93,243.37,243.8,12634.0,231.8503,231.9454,231.4129,231.8217,12634.0
2022-09-15 12:20:00,243.76,244.36,243.76,244.03,5493.0,231.7837,232.3542,231.7837,232.0404,5493.0
2022-09-15 12:30:00,244.04,245.11,244.02,244.93,8493.0,232.05,233.0674,232.0309,232.8962,8493.0
2022-09-15 12:40:00,244.82,245.04,244.75,244.88,3297.0,232.7916,233.0008,232.7251,232.8487,3297.0
2022-09-15 12:50:00,244.92,245.59,244.9,245.59,5431.0,232.8867,233.5238,232.8677,233.5238,5431.0
2022-09-15 13:00:00,245.71,246.81,245.7,246.41,6642.0,233.6379,234.6839,233.6284,234.3035,6642.0
2022-09-15 13:10:00,246.51,246.86,246.35,246.85,5581.0,234.3986,234.7314,234.2465,234.7219,5581.0
2022-09-15 13:20:00,246.94,247.63,246.77,247.4,5477.0,234.8075,235.4636,234.6458,235.2449,5477.0
2022-09-15 13:30:00,247.3,247.41,246.69,246.81,7274.0,235.1498,235.2544,234.5698,234.6839,7274.0
2022-09-15 13:40:00,246.84,246.98,246.32,246.35,5635.0,234.7124,234.8455,234.2179,234.2465,5635.0
2022-09-15 13:50:00,246.02,246.38,245.98,246.24,6882.0,233.9327,234.275,233.8946,234.1419,6882.0
2022-09-15 14:00:00,246.22,246.22,245.61,245.88,6884.0,234.1228,234.1228,233.5428,233.7996,6884.0
2022-09-15 14:10:00,245.93,246.32,245.78,246.23,7236.0,233.8471,234.2179,233.7045,234.1324,7236.0
2022-09-15 14:20:00,246.04,246.39,245.92,246.3,5451.0,233.9517,234.2845,233.8376,234.1989,5451.0
2022-09-15 14:30:00,246.23,246.49,245.94,246.32,8838.0,234.1324,234.3796,233.8566,234.2179,8838.0
2022-09-15 14:40:00,246.43,246.48,245.81,245.81,5068.0,234.3225,234.3701,233.733,233.733,5068.0
2022-09-15 14:50:00,245.67,245.91,245.48,245.66,5972.0,233.5999,233.8281,233.4192,233.5904,5972.0
2022-09-15 15:00:00,245.66,245.82,245.51,245.67,5991.0,233.5904,233.7425,233.4477,233.5999,5991.0
2022-09-15 15:10:00,245.59,245.59,244.8,244.8,6587.0,233.5238,233.5238,232.7726,232.7726,6587.0
2022-09-15 15:20:00,244.83,245.12,244.38,244.6,20192.0,232.8011,233.0769,232.3732,232.5824,20192.0
2022-09-15 15:30:00,244.45,245.15,244.42,245.13,16753.0,232.4398,233.1054,232.4113,233.0864,16753.0
2022-09-15 15:40:00,245.19,245.51,244.92,245.21,27730.0,233.1435,233.4477,232.8867,233.1625,27730.0
2022-09-15 15:50:00,245.25,245.64,244.74,244.87,118174.0,233.2005,233.5713,232.7156,232.8392,118174.0
2022-09-16 09:30:00,241.82,242.51,237.83,239.75,187722.0,229.939,230.5951,226.1451,227.9707,187722.0
2022-09-16 09:40:00,239.94,240.09,239.17,239.51,7672.0,228.1514,228.294,227.4192,227.7425,7672.0
2022-09-16 09:50:00,239.51,239.87,238.61,238.97,11489.0,227.7425,228.0848,226.8867,227.229,11489.0
2022-09-16 10:00:00,238.87,239.74,238.35,239.03,15770.0,227.134,227.9612,226.6395,227.2861,15770.0
2022-09-16 10:10:00,239.02,240.62,238.92,240.26,17135.0,227.2766,228.798,227.1815,228.4557,17135.0
2022-09-16 10:20:00,240.39,240.93,240.19,240.52,9354.0,228.5793,229.0928,228.3891,228.7029,9354.0
2022-09-16 10:30:00,240.49,242.36,240.49,241.68,22240.0,228.6744,230.4525,228.6744,229.8059,22240.0
2022-09-16 10:40:00,241.58,242.09,240.67,240.67,6142.0,229.7108,230.1958,228.8455,228.8455,6142.0
2022-09-16 10:50:00,240.77,241.48,239.96,239.96,13547.0,228.9406,229.6157,228.1704,228.1704,13547.0
2022-09-16 11:00:00,240.1,240.33,239.7,240.05,17625.0,228.3035,228.5222,227.9232,228.256,17625.0
2022-09-16 11:10:00,240.18,240.3,239.5,240.0,9149.0,228.3796,228.4937,227.733,228.2084,9149.0
2022-09-16 11:20:00,239.94,239.94,238.92,238.92,5308.0,228.1514,228.1514,227.1815,227.1815,5308.0
2022-09-16 11:30:00,238.93,239.31,238.4,238.68,13416.0,227.191,227.5523,226.6871,226.9533,13416.0
2022-09-16 11:40:00,238.82,239.14,238.6,239.06,3818.0,227.0864,227.3907,226.8772,227.3146,3818.0
2022-09-16 11:50:00,239.12,239.43,238.85,238.98,6345.0,227.3717,227.6664,227.1149,227.2386,6345.0
2022-09-16 12:00:00,239.13,239.18,238.63,238.65,3823.0,227.3812,227.4287,226.9058,226.9248,3823.0
2022-09-16 12:10:00,238.6,238.91,238.34,238.55,7003.0,226.8772,227.172,226.63,226.8297,7003.0
2022-09-16 12:20:00,238.34,238.46,237.63,237.74,9041.0,226.63,226.7441,225.9549,226.0595,9041.0
2022-09-16 12:30:00,237.72,238.24,237.72,238.07,9608.0,226.0405,226.5349,226.0405,226.3733,9608.0
2022-09-16 12:40:00,238.08,238.97,238.08,238.65,16322.0,226.3828,227.229,226.3828,226.9248,16322.0
2022-09-16 12:50:00,238.55,238.92,238.37,238.9,11106.0,226.8297,227.1815,226.6585,227.1625,11106.0
2022-09-16 13:00:00,238.86,239.07,237.95,238.18,25009.0,227.1245,227.3241,226.2592,226.4779,25009.0
2022-09-16 13:10:00,238.23,238.61,238.11,238.57,4589.0,226.5254,226.8867,226.4113,226.8487,4589.0
2022-09-16 13:20:00,238.55,238.95,238.28,238.94,8680.0,226.8297,227.21,226.573,227.2005,8680.0
2022-09-16 13:30:00,239.13,239.3,238.66,239.06,4930.0,227.3812,227.5428,226.9343,227.3146,4930.0
2022-09-16 13:40:00,239.13,239.13,238.67,238.79,8190.0,227.3812,227.3812,226.9438,227.0579,8190.0
2022-09-16 13:50:00,238.69,238.76,238.43,238.67,10539.0,226.9628,227.0294,226.7156,226.9438,10539.0
2022-09-16 14:00:00,238.72,238.88,238.2,238.39,10595.0,226.9913,227.1435,226.4969,226.6775,10595.0
2022-09-16 14:10:00,238.41,238.83,238.09,238.5,15428.0,226.6966,227.0959,226.3923,226.7821,15428.0
2022-09-16 14:20:00,238.67,239.4,238.51,239.24,12357.0,226.9438,227.6379,226.7917,227.4858,12357.0
2022-09-16 14:30:00,239.0,239.47,238.82,238.92,5538.0,227.2576,227.7045,227.0864,227.1815,5538.0
2022-09-16 14:40:00,238.9,239.28,238.79,239.19,8584.0,227.1625,227.5238,227.0579,227.4382,8584.0
2022-09-16 14:50:00,239.0,239.4,238.97,239.27,10017.0,227.2576,227.6379,227.229,227.5143,10017.0
2022-09-16 15:00:00,239.21,240.11,239.07,239.98,20983.0,227.4573,228.313,227.3241,228.1894,20983.0
2022-09-16 15:10:00,240.0,240.0,238.9,238.99,13815.0,228.2084,228.2084,227.1625,227.2481,13815.0
2022-09-16 15:20:00,239.08,239.79,238.83,239.05,16969.0,227.3336,228.0088,227.0959,227.3051,16969.0
2022-09-16 15:30:00,239.11,239.26,238.59,239.17,17030.0,227.3622,227.5048,226.8677,227.4192,17030.0
2022-09-16 15:40:00,239.27,239.52,238.93,239.43,24237.0,227.5143,227.752,227.191,227.6664,24237.0
2022-09-16 15:50:00,239.33,239.53,239.04,239.29,94975.0,227.5714,227.7615,227.2956,227.5333,94975.0
2022-09-19 09:30:00,236.29,239.41,235.99,239.04,28878.0,224.6807,227.6474,224.3955,227.2956,28878.0
2022-09-19 09:40:00,239.44,240.14,239.0,239.82,41417.0,227.676,228.3416,227.2576,228.0373,41417.0
2022-09-19 09:50:00,239.93,240.17,239.45,239.56,15055.0,228.1419,228.3701,227.6855,227.7901,15055.0
2022-09-19 10:00:00,239.41,239.42,238.45,238.97,11307.0,227.6474,227.6569,226.7346,227.229,11307.0
2022-09-19 10:10:00,238.85,239.36,238.36,238.7,11372.0,227.1149,227.5999,226.649,226.9723,11372.0
2022-09-19 10:20:00,238.58,239.59,238.52,239.42,11239.0,226.8582,227.8186,226.8012,227.6569,11239.0
2022-09-19 10:30:00,239.25,240.03,239.06,239.69,8946.0,227.4953,228.237,227.3146,227.9137,8946.0
2022-09-19 10:40:00,239.69,240.11,239.45,239.45,8936.0,227.9137,228.313,227.6855,227.6855,8936.0
2022-09-19 10:50:00,239.44,239.49,238.39,238.77,10083.0,227.676,227.7235,226.6775,227.0389,10083.0
2022-09-19 11:00:00,238.84,239.0,238.42,238.5,24533.0,227.1054,227.2576,226.7061,226.7821,24533.0
2022-09-19 11:10:00,238.5,238.77,238.38,238.55,11881.0,226.7821,227.0389,226.668,226.8297,11881.0
2022-09-19 11:20:00,238.36,238.71,238.14,238.64,17603.0,226.649,226.9818,226.4398,226.9153,17603.0
2022-09-19 11:30:00,238.54,238.72,237.58,237.79,11933.0,226.8202,226.9913,225.9073,226.107,11933.0
2022-09-19 11:40:00,237.85,238.35,237.79,238.17,6558.0,226.1641,226.6395,226.107,226.4684,6558.0
2022-09-19 11:50:00,238.19,238.28,237.52,237.69,10244.0,226.4874,226.573,225.8503,226.0119,10244.0
2022-09-19 12:00:00,237.85,238.02,237.24,237.87,8866.0,226.1641,226.3257,225.584,226.1831,8866.0
2022-09-19 12:10:00,237.95,238.26,237.86,237.92,7557.0,226.2592,226.5539,226.1736,226.2306,7557.0
2022-09-19 12:20:00,237.92,238.24,237.7,238.24,9818.0,226.2306,226.5349,226.0214,226.5349,9818.0
2022-09-19 12:30:00,238.24,238.74,238.03,238.68,17149.0,226.5349,227.0103,226.3352,226.9533,17149.0
2022-09-19 12:40:00,238.44,238.75,238.44,238.54,7593.0,226.7251,227.0199,226.7251,226.8202,7593.0
2022-09-19 12:50:00,238.6,239.0,238.52,238.67,21861.0,226.8772,227.2576,226.8012,226.9438,21861.0
2022-09-19 13:00:00,238.71,238.77,238.36,238.43,13521.0,226.9818,227.0389,226.649,226.7156,13521.0
2022-09-19 13:10:00,238.49,238.52,238.13,238.39,9447.0,226.7726,226.8012,226.4303,226.6775,9447.0
2022-09-19 13:20:00,238.38,238.8,238.35,238.8,29158.0,226.668,227.0674,226.6395,227.0674,29158.0
2022-09-19 13:30:00,238.79,238.8,238.37,238.73,11369.0,227.0579,227.0674,226.6585,227.0008,11369.0
2022-09-19 13:40:00,238.8,238.83,238.55,238.69,12816.0,227.0674,227.0959,226.8297,226.9628,12816.0
2022-09-19 13:50:00,238.55,238.75,238.44,238.59,7841.0,226.8297,227.0199,226.7251,226.8677,7841.0
2022-09-19 14:00:00,238.65,238.75,238.46,238.69,5585.0,226.9248,227.0199,226.7441,226.9628,5585.0
2022-09-19 14:10:00,238.79,238.83,238.48,238.58,6668.0,227.0579,227.0959,226.7631,226.8582,6668.0
2022-09-19 14:20:00,238.7,238.72,238.23,238.49,5884.0,226.9723,226.9913,226.5254,226.7726,5884.0
2022-09-19 14:30:00,238.48,238.97,238.47,238.97,8319.0,226.7631,227.229,226.7536,227.229,8319.0
2022-09-19 14:40:00,238.83,238.96,238.57,238.62,6473.0,227.0959,227.2195,226.8487,226.8962,6473.0
2022-09-19 14:50:00,238.61,238.98,238.6,238.92,9427.0,226.8867,227.2386,226.8772,227.1815,9427.0
2022-09-19 15:00:00,238.9,239.73,238.9,239.68,8786.0,227.1625,227.9517,227.1625,227.9042,8786.0
2022-09-19 15:10:00,239.75,240.35,239.69,239.88,14681.0,227.9707,228.5412,227.9137,228.0943,14681.0
2022-09-19 15:20:00,239.79,240.58,239.77,240.31,21527.0,228.0088,228.7599,227.9897,228.5032,21527.0
2022-09-19 15:30:00,240.42,241.22,240.37,241.01,17389.0,228.6078,229.3685,228.5603,229.1688,17389.0
2022-09-19 15:40:00,241.04,241.42,241.0,241.13,25182.0,229.1973,229.5587,229.1593,229.2829,25182.0
2022-09-19 15:50:00,241.16,241.67,240.66,241.57,79517.0,229.3115,229.7964,228.836,229.7013,79517.0
2022-09-20 09:30:00,239.02,239.84,237.99,239.13,32339.0,227.2766,228.0563,226.2972,227.3812,32339.0
2022-09-20 09:40:00,238.92,239.41,237.7,239.36,29441.0,227.1815,227.6474,226.0214,227.5999,29441.0
2022-09-20 09:50:00,239.36,240.66,239.03,240.34,21787.0,227.5999,228.836,227.2861,228.5317,21787.0
2022-09-20 10:00:00,240.11,241.23,239.84,241.01,15771.0,228.313,229.378,228.0563,229.1688,15771.0
2022-09-20 10:10:00,240.93,241.04,240.22,240.53,35939.0,229.0928,229.1973,228.4176,228.7124,35939.0
2022-09-20 10:20:00,240.5,241.44,240.5,241.06,15008.0,228.6839,229.5777,228.6839,229.2164,15008.0
2022-09-20 10:30:00,241.12,241.12,239.44,239.62,14740.0,229.2734,229.2734,227.676,227.8471,14740.0
2022-09-20 10:40:00,239.64,239.89,239.45,239.83,13328.0,227.8661,228.1038,227.6855,228.0468,13328.0
2022-09-20 10:50:00,239.77,240.29,239.77,240.25,25993.0,227.9897,228.4842,227.9897,228.4462,25993.0
2022-09-20 11:00:00,240.23,241.11,240.2,240.96,10281.0,228.4271,229.2639,228.3986,229.1213,10281.0
2022-09-20 11:10:00,240.94,240.97,240.41,240.74,10671.0,229.1023,229.1308,228.5983,228.9121,10671.0
2022-09-20 11:20:00,240.73,240.94,240.02,240.56,14154.0,228.9026,229.1023,228.2275,228.7409,14154.0
2022-09-20 11:30:00,240.52,240.74,240.23,240.6,8063.0,228.7029,228.9121,228.4271,228.779,8063.0
2022-09-20 11:40:00,240.59,240.6,240.14,240.56,17265.0,228.7695,228.779,228.3416,228.7409,17265.0
2022-09-20 11:50:00,240.5,241.35,240.4,241.07,6557.0,228.6839,229.4921,228.5888,229.2259,6557.0
2022-09-20 12:00:00,241.12,241.34,240.98,241.11,10666.0,229.2734,229.4826,229.1403,229.2639,10666.0
2022-09-20 12:10:00,241.06,241.24,240.85,240.92,9034.0,229.2164,229.3875,229.0167,229.0832,9034.0
2022-09-20 12:20:00,240.99,240.99,240.34,240.39,8338.0,229.1498,229.1498,228.5317,228.5793,8338.0
2022-09-20 12:30:00,240.39,240.39,239.55,239.64,6883.0,228.5793,228.5793,227.7806,227.8661,6883.0
2022-09-20 12:40:00,239.68,239.68,239.19,239.46,9747.0,227.9042,227.9042,227.4382,227.695,9747.0
2022-09-20 12:50:00,239.51,239.97,239.22,239.59,29201.0,227.7425,228.1799,227.4668,227.8186,29201.0
2022-09-20 13:00:00,239.5,239.5,238.56,238.81,24899.0,227.733,227.733,226.8392,227.0769,24899.0
2022-09-20 13:10:00,238.82,238.92,238.13,238.16,10152.0,227.0864,227.1815,226.4303,226.4588,10152.0
2022-09-20 13:20:00,238.19,238.61,237.99,237.99,8765.0,226.4874,226.8867,226.2972,226.2972,8765.0
2022-09-20 13:30:00,237.96,238.13,237.73,237.96,11042.0,226.2687,226.4303,226.05,226.2687,11042.0
2022-09-20 13:40:00,238.01,238.3,237.95,237.99,13373.0,226.3162,226.592,226.2592,226.2972,13373.0
2022-09-20 13:50:00,237.86,237.93,237.46,237.61,7859.0,226.1736,226.2401,225.7932,225.9359,7859.0
2022-09-20 14:00:00,237.69,238.35,237.67,238.28,10752.0,226.0119,226.6395,225.9929,226.573,10752.0
2022-09-20 14:10:00,238.28,238.32,237.73,238.22,13997.0,226.573,226.611,226.05,226.5159,13997.0
2022-09-20 14:20:00,238.15,238.63,238.14,238.31,7726.0,226.4493,226.9058,226.4398,226.6015,7726.0
2022-09-20 14:30:00,238.25,238.25,237.82,237.99,8204.0,226.5444,226.5444,226.1356,226.2972,8204.0
2022-09-20 14:40:00,238.05,238.56,237.48,238.46,12413.0,226.3543,226.8392,225.8123,226.7441,12413.0
2022-09-20 14:50:00,238.46,238.74,238.18,238.62,9860.0,226.7441,227.0103,226.4779,226.8962,9860.0
2022-09-20 15:00:00,238.51,238.92,238.16,238.37,7037.0,226.7917,227.1815,226.4588,226.6585,7037.0
2022-09-20 15:10:00,238.36,238.91,238.36,238.84,13864.0,226.649,227.172,226.649,227.1054,13864.0
2022-09-20 15:20:00,238.87,239.42,238.81,239.19,15450.0,227.134,227.6569,227.0769,227.4382,15450.0
2022-09-20 15:30:00,239.2,239.97,238.77,239.95,17011.0,227.4477,228.1799,227.0389,228.1609,17011.0
2022-09-20 15:40:00,239.96,240.17,239.65,239.82,24469.0,228.1704,228.3701,227.8756,228.0373,24469.0
2022-09-20 15:50:00,239.75,239.96,239.26,239.49,96669.0,227.9707,228.1704,227.5048,227.7235,96669.0
2022-09-21 09:30:00,245.56,247.43,243.3,244.9,90193.0,233.4953,235.2734,231.3463,232.8677,90193.0
2022-09-21 09:40:00,244.77,245.69,243.08,245.41,42517.0,232.7441,233.6189,231.1371,233.3526,42517.0
2022-09-21 09:50:00,245.21,246.23,244.58,246.04,31026.0,233.1625,234.1324,232.5634,233.9517,31026.0
2022-09-21 10:00:00,246.0,246.87,245.0,245.31,38712.0,233.9137,234.7409,232.9628,233.2576,38712.0
2022-09-21 10:10:00,245.26,245.99,244.84,244.85,15453.0,233.21,233.9041,232.8106,232.8202,15453.0
2022-09-21 10:20:00,244.81,245.11,244.02,245.02,14596.0,232.7821,233.0674,232.0309,232.9818,14596.0
2022-09-21 10:30:00,245.24,245.38,244.18,244.38,8622.0,233.191,233.3241,232.1831,232.3732,8622.0
2022-09-21 10:40:00,244.19,244.51,244.0,244.14,7666.0,232.1926,232.4969,232.0119,232.145,7666.0
2022-09-21 10:50:00,244.37,244.65,244.18,244.27,7679.0,232.3637,232.63,232.1831,232.2687,7679.0
2022-09-21 11:00:00,244.27,244.7,244.12,244.18,9674.0,232.2687,232.6775,232.126,232.1831,9674.0
2022-09-21 11:10:00,244.29,244.35,244.1,244.13,6555.0,232.2877,232.3447,232.107,232.1355,6555.0
2022-09-21 11:20:00,244.14,244.84,244.07,244.79,6637.0,232.145,232.8106,232.0785,232.7631,6637.0
2022-09-21 11:30:00,244.78,244.84,244.0,244.04,11371.0,232.7536,232.8106,232.0119,232.05,11371.0
2022-09-21 11:40:00,244.0,245.0,243.98,244.95,11311.0,232.0119,232.9628,231.9929,232.9152,11311.0
2022-09-21 11:50:00,245.03,245.1,244.69,244.69,10695.0,232.9913,233.0579,232.668,232.668,10695.0
2022-09-21 12:00:00,244.59,244.78,244.45,244.65,11235.0,232.5729,232.7536,232.4398,232.63,11235.0
2022-09-21 12:10:00,244.62,244.69,244.05,244.38,6992.0,232.6015,232.668,232.0595,232.3732,6992.0
2022-09-21 12:20:00,244.37,244.53,244.26,244.38,8544.0,232.3637,232.5159,232.2591,232.3732,8544.0
2022-09-21 12:30:00,244.31,244.57,244.24,244.32,6648.0,232.3067,232.5539,232.2401,232.3162,6648.0
2022-09-21 12:40:00,244.39,244.53,244.22,244.33,6074.0,232.3828,232.5159,232.2211,232.3257,6074.0
2022-09-21 12:50:00,244.34,244.35,243.86,243.9,5000.0,232.3352,232.3447,231.8788,231.9168,5000.0
2022-09-21 13:00:00,243.89,244.08,243.88,244.03,6273.0,231.9073,232.088,231.8978,232.0404,6273.0
2022-09-21 13:10:00,244.0,244.01,243.48,243.62,5968.0,232.0119,232.0214,231.5175,231.6506,5968.0
2022-09-21 13:20:00,243.61,243.94,243.56,243.87,6097.0,231.6411,231.9549,231.5935,231.8883,6097.0
2022-09-21 13:30:00,244.06,244.34,243.91,244.28,5273.0,232.069,232.3352,231.9263,232.2782,5273.0
2022-09-21 13:40:00,244.28,244.53,244.26,244.32,6897.0,232.2782,232.5159,232.2591,232.3162,6897.0
2022-09-21 13:50:00,244.54,244.86,244.16,244.86,7704.0,232.5254,232.8297,232.1641,232.8297,7704.0
2022-09-21 14:00:00,244.54,244.54,240.03,241.73,28307.0,232.5254,232.5254,228.237,229.8534,28307.0
2022-09-21 14:10:00,241.44,241.88,240.18,240.75,9829.0,229.5777,229.9961,228.3796,228.9216,9829.0
2022-09-21 14:20:00,240.82,241.96,240.71,241.31,7787.0,228.9882,230.0721,228.8836,229.4541,7787.0
2022-09-21 14:30:00,240.96,243.85,240.62,242.95,20354.0,229.1213,231.8693,228.798,231.0135,20354.0
2022-09-21 14:40:00,242.81,246.51,242.52,244.69,16257.0,230.8804,234.3986,230.6046,232.668,16257.0
2022-09-21 14:50:00,244.73,245.68,243.81,244.86,18046.0,232.7061,233.6094,231.8313,232.8297,18046.0
2022-09-21 15:00:00,245.25,245.25,243.61,243.61,13506.0,233.2005,233.2005,231.6411,231.6411,13506.0
2022-09-21 15:10:00,243.52,243.83,241.63,243.07,19078.0,231.5555,231.8503,229.7584,231.1276,19078.0
2022-09-21 15:20:00,242.95,242.95,240.59,240.59,14909.0,231.0135,231.0135,228.7695,228.7695,14909.0
2022-09-21 15:30:00,240.6,240.85,239.19,239.35,30104.0,228.779,229.0167,227.4382,227.5904,30104.0
2022-09-21 15:40:00,239.34,239.8,238.25,238.52,38347.0,227.5809,228.0183,226.5444,226.8012,38347.0
2022-09-21 15:50:00,238.51,238.99,237.88,237.96,78250.0,226.7917,227.2481,226.1926,226.2687,78250.0
2022-09-22 09:30:00,236.66,237.64,235.16,235.18,20709.0,225.0325,225.9644,223.6062,223.6253,20709.0
2022-09-22 09:40:00,235.29,235.56,233.81,234.16,23032.0,223.7299,223.9866,222.3226,222.6554,23032.0
2022-09-22 09:50:00,234.07,234.21,233.15,233.76,23490.0,222.5698,222.7029,221.695,222.275,23490.0
2022-09-22 10:00:00,233.84,235.06,233.0,235.06,24727.0,222.3511,223.5112,221.5524,223.5112,24727.0
2022-09-22 10:10:00,234.88,236.11,234.59,235.13,50163.0,223.34,224.5096,223.0642,223.5777,50163.0
2022-09-22 10:20:00,235.17,235.84,235.11,235.15,13535.0,223.6157,224.2528,223.5587,223.5967,13535.0
2022-09-22 10:30:00,235.25,236.74,235.21,236.67,20654.0,223.6918,225.1086,223.6538,225.0421,20654.0
2022-09-22 10:40:00,236.68,236.71,236.07,236.36,8573.0,225.0516,225.0801,224.4715,224.7473,8573.0
2022-09-22 10:50:00,236.48,236.48,235.8,235.96,10235.0,224.8614,224.8614,224.2148,224.3669,10235.0
2022-09-22 11:00:00,235.87,236.82,235.86,236.82,15101.0,224.2814,225.1847,224.2718,225.1847,15101.0
2022-09-22 11:10:00,236.71,236.71,236.01,236.31,11644.0,225.0801,225.0801,224.4145,224.6997,11644.0
2022-09-22 11:20:00,236.3,236.3,235.71,236.05,9681.0,224.6902,224.6902,224.1292,224.4525,9681.0
2022-09-22 11:30:00,236.0,236.47,235.93,236.37,15730.0,224.405,224.8519,224.3384,224.7568,15730.0
2022-09-22 11:40:00,236.25,236.54,235.34,236.54,52970.0,224.6427,224.9184,223.7774,224.9184,52970.0
2022-09-22 11:50:00,236.31,236.58,235.86,236.11,7995.0,224.6997,224.9565,224.2718,224.5096,7995.0
2022-09-22 12:00:00,236.18,236.25,235.85,235.92,4423.0,224.5761,224.6427,224.2623,224.3289,4423.0
2022-09-22 12:10:00,235.9,236.07,235.57,236.07,8720.0,224.3099,224.4715,223.9961,224.4715,8720.0
2022-09-22 12:20:00,236.09,237.18,236.02,236.5,13098.0,224.4905,225.527,224.424,224.8804,13098.0
2022-09-22 12:30:00,236.24,236.89,236.0,236.39,36534.0,224.6332,225.2512,224.405,224.7758,36534.0
2022-09-22 12:40:00,236.41,236.7,236.23,236.25,9929.0,224.7948,225.0706,224.6237,224.6427,9929.0
2022-09-22 12:50:00,236.4,236.96,236.36,236.56,69822.0,224.7853,225.3178,224.7473,224.9375,69822.0
2022-09-22 13:00:00,236.46,236.66,235.65,235.81,10207.0,224.8424,225.0325,224.0722,224.2243,10207.0
2022-09-22 13:10:00,235.68,235.86,235.22,235.56,7052.0,224.1007,224.2718,223.6633,223.9866,7052.0
2022-09-22 13:20:00,235.49,235.8,235.38,235.8,5470.0,223.92,224.2148,223.8154,224.2148,5470.0
2022-09-22 13:30:00,235.72,236.26,235.59,236.23,8493.0,224.1387,224.6522,224.0151,224.6237,8493.0
2022-09-22 13:40:00,236.11,236.18,235.61,235.89,9015.0,224.5096,224.5761,224.0341,224.3004,9015.0
2022-09-22 13:50:00,236.0,236.65,236.0,236.63,8080.0,224.405,225.023,224.405,225.004,8080.0
2022-09-22 14:00:00,236.48,236.78,236.26,236.52,8216.0,224.8614,225.1466,224.6522,224.8994,8216.0
2022-09-22 14:10:00,236.45,236.58,235.7,235.87,5518.0,224.8329,224.9565,224.1197,224.2814,5518.0
2022-09-22 14:20:00,235.64,235.64,234.64,234.88,7796.0,224.0627,224.0627,223.1118,223.34,7796.0
2022-09-22 14:30:00,234.82,235.16,234.68,234.88,9202.0,223.2829,223.6062,223.1498,223.34,9202.0
2022-09-22 14:40:00,234.76,234.8,234.25,234.64,8487.0,223.2259,223.2639,222.741,223.1118,8487.0
2022-09-22 14:50:00,234.55,235.45,234.55,235.3,8754.0,223.0262,223.882,223.0262,223.7394,8754.0
2022-09-22 15:00:00,235.27,236.11,235.27,235.92,7212.0,223.7108,224.5096,223.7108,224.3289,7212.0
2022-09-22 15:10:00,236.03,236.64,235.84,235.84,12815.0,224.4335,225.0135,224.2528,224.2528,12815.0
2022-09-22 15:20:00,235.81,235.82,235.33,235.67,6634.0,224.2243,224.2338,223.7679,224.0912,6634.0
2022-09-22 15:30:00,235.73,236.22,235.65,235.94,12332.0,224.1482,224.6142,224.0722,224.3479,12332.0
2022-09-22 15:40:00,235.86,236.76,235.8,236.52,17452.0,224.2718,225.1276,224.2148,224.8994,17452.0
2022-09-22 15:50:00,236.37,236.58,234.88,234.97,67538.0,224.7568,224.9565,223.34,223.4256,67538.0
2022-09-23 09:30:00,231.99,233.41,230.73,230.96,73395.0,220.592,221.9422,219.3939,219.6126,73395.0
2022-09-23 09:40:00,231.02,232.11,230.3,230.37,44868.0,219.6696,220.7061,218.985,219.0516,44868.0
2022-09-23 09:50:00,230.25,231.08,230.2,230.52,34865.0,218.9375,219.7267,218.8899,219.1942,34865.0
2022-09-23 10:00:00,230.52,230.73,230.12,230.3,6495.0,219.1942,219.3939,218.8139,218.985,6495.0
2022-09-23 10:10:00,230.28,230.47,229.33,229.51,18097.0,218.966,219.1467,218.0627,218.2338,18097.0
2022-09-23 10:20:00,229.44,230.24,229.2,230.17,5312.0,218.1673,218.928,217.9391,218.8614,5312.0
2022-09-23 10:30:00,230.34,230.56,229.68,229.78,4951.0,219.0231,219.2322,218.3955,218.4906,4951.0
2022-09-23 10:40:00,229.83,230.22,229.81,229.9,11869.0,218.5381,218.909,218.5191,218.6047,11869.0
2022-09-23 10:50:00,229.92,229.93,229.06,229.14,20819.0,218.6237,218.6332,217.8059,217.882,20819.0
2022-09-23 11:00:00,229.13,229.66,229.0,229.52,26700.0,217.8725,218.3765,217.7489,218.2433,26700.0
2022-09-23 11:10:00,229.57,230.11,229.15,229.41,14031.0,218.2909,218.8044,217.8915,218.1387,14031.0
2022-09-23 11:20:00,229.44,229.63,229.0,229.14,9183.0,218.1673,218.3479,217.7489,217.882,9183.0
2022-09-23 11:30:00,229.42,229.42,229.0,229.0,3572.0,218.1483,218.1483,217.7489,217.7489,3572.0
2022-09-23 11:40:00,229.0,229.05,228.04,228.29,10324.0,217.7489,217.7964,216.8361,217.0738,10324.0
2022-09-23 11:50:00,228.41,229.21,228.34,229.14,6467.0,217.1879,217.9486,217.1213,217.882,6467.0
2022-09-23 12:00:00,229.11,229.16,227.98,228.03,5778.0,217.8535,217.901,216.779,216.8265,5778.0
2022-09-23 12:10:00,228.0,228.15,227.41,227.59,13508.0,216.798,216.9407,216.237,216.4082,13508.0
2022-09-23 12:20:00,227.52,227.62,226.02,226.1,28988.0,216.3416,216.4367,214.9153,214.9914,28988.0
2022-09-23 12:30:00,226.13,226.67,226.05,226.54,29208.0,215.0199,215.5334,214.9438,215.4098,29208.0
2022-09-23 12:40:00,226.47,227.0,226.25,226.74,64543.0,215.3432,215.8472,215.134,215.5999,64543.0
2022-09-23 12:50:00,226.74,227.67,226.73,227.67,22476.0,215.5999,216.4842,215.5904,216.4842,22476.0
2022-09-23 13:00:00,227.74,227.85,227.03,227.22,4190.0,216.5508,216.6554,215.8757,216.0563,4190.0
2022-09-23 13:10:00,227.35,227.74,227.16,227.74,5830.0,216.18,216.5508,215.9993,216.5508,5830.0
2022-09-23 13:20:00,227.59,227.6,226.41,226.46,19032.0,216.4082,216.4177,215.2861,215.3337,19032.0
2022-09-23 13:30:00,226.45,227.95,226.25,227.75,43683.0,215.3242,216.7505,215.134,216.5603,43683.0
2022-09-23 13:40:00,227.64,228.41,227.39,228.2,12000.0,216.4557,217.1879,216.218,216.9882,12000.0
2022-09-23 13:50:00,228.14,228.2,227.91,228.07,7568.0,216.9311,216.9882,216.7124,216.8646,7568.0
2022-09-23 14:00:00,228.1,228.45,227.6,227.7,8250.0,216.8931,217.2259,216.4177,216.5128,8250.0
2022-09-23 14:10:00,227.72,227.72,226.33,226.43,7703.0,216.5318,216.5318,215.2101,215.3052,7703.0
2022-09-23 14:20:00,226.47,226.9,226.19,226.72,9850.0,215.3432,215.7521,215.0769,215.5809,9850.0
2022-09-23 14:30:00,226.62,226.63,226.19,226.29,7872.0,215.4858,215.4953,215.0769,215.172,7872.0
2022-09-23 14:40:00,226.32,226.75,226.19,226.42,11644.0,215.2006,215.6094,215.0769,215.2956,11644.0
2022-09-23 14:50:00,226.36,226.59,225.56,225.65,12867.0,215.2386,215.4573,214.4779,214.5635,12867.0
2022-09-23 15:00:00,225.66,227.6,225.6,227.15,13217.0,214.573,216.4177,214.5159,215.9898,13217.0
2022-09-23 15:10:00,227.21,227.72,226.8,227.49,7864.0,216.0468,216.5318,215.657,216.3131,7864.0
2022-09-23 15:20:00,227.41,227.64,226.79,227.52,29475.0,216.237,216.4557,215.6475,216.3416,29475.0
2022-09-23 15:30:00,227.65,228.49,227.65,228.49,17814.0,216.4652,217.2639,216.4652,217.2639,17814.0
2022-09-23 15:40:00,228.39,229.01,227.92,228.03,43765.0,217.1689,217.7584,216.722,216.8265,43765.0
2022-09-23 15:50:00,228.09,229.23,227.76,229.13,106625.0,216.8836,217.9676,216.5698,217.8725,106625.0
2022-09-26 09:30:00,227.87,231.23,225.53,230.86,74739.0,216.6744,219.8693,214.4494,219.5175,74739.0
2022-09-26 09:40:00,230.82,231.01,228.91,229.54,24261.0,219.4795,219.6601,217.6633,218.2624,24261.0
2022-09-26 09:50:00,229.78,230.71,229.47,230.66,11513.0,218.4906,219.3749,218.1958,219.3273,11513.0
2022-09-26 10:00:00,230.54,231.81,230.54,231.09,32381.0,219.2132,220.4208,219.2132,219.7362,32381.0
2022-09-26 10:10:00,230.8,232.78,230.55,232.41,7662.0,219.4605,221.3432,219.2227,220.9914,7662.0
2022-09-26 10:20:00,232.63,233.16,232.5,232.92,7337.0,221.2005,221.7045,221.0769,221.4763,7337.0
2022-09-26 10:30:00,232.83,232.87,232.14,232.74,12236.0,221.3907,221.4288,220.7346,221.3051,12236.0
2022-09-26 10:40:00,232.81,233.03,232.09,232.51,12664.0,221.3717,221.5809,220.6871,221.0864,12664.0
2022-09-26 10:50:00,232.46,233.47,232.36,233.29,32293.0,221.0389,221.9993,220.9438,221.8281,32293.0
2022-09-26 11:00:00,233.29,234.11,233.18,233.2,40586.0,221.8281,222.6078,221.7235,221.7425,40586.0
2022-09-26 11:10:00,233.24,233.62,232.75,233.33,21573.0,221.7806,222.1419,221.3146,221.8662,21573.0
2022-09-26 11:20:00,233.31,233.46,231.89,231.89,22782.0,221.8471,221.9898,220.4969,220.4969,22782.0
2022-09-26 11:30:00,231.88,232.81,231.69,232.44,71170.0,220.4874,221.3717,220.3067,221.0199,71170.0
2022-09-26 11:40:00,232.44,232.94,232.38,232.78,64851.0,221.0199,221.4953,220.9628,221.3432,64851.0
2022-09-26 11:50:00,232.72,233.42,232.17,233.34,18112.0,221.2861,221.9517,220.7631,221.8757,18112.0
2022-09-26 12:00:00,233.24,233.24,232.06,232.31,9266.0,221.7806,221.7806,220.6585,220.8963,9266.0
2022-09-26 12:10:00,232.4,232.76,232.09,232.55,12254.0,220.9818,221.3242,220.6871,221.1245,12254.0
2022-09-26 12:20:00,232.54,232.59,231.34,231.52,13732.0,221.115,221.1625,219.9739,220.1451,13732.0
2022-09-26 12:30:00,231.5,231.96,231.26,231.59,9248.0,220.1261,220.5635,219.8979,220.2116,9248.0
2022-09-26 12:40:00,231.53,232.03,231.34,231.9,8574.0,220.1546,220.63,219.9739,220.5064,8574.0
2022-09-26 12:50:00,231.97,232.83,231.97,232.74,10617.0,220.573,221.3907,220.573,221.3051,10617.0
2022-09-26 13:00:00,232.72,232.85,232.26,232.45,7711.0,221.2861,221.4097,220.8487,221.0294,7711.0
2022-09-26 13:10:00,232.49,232.65,232.22,232.6,16834.0,221.0674,221.2196,220.8107,221.172,16834.0
2022-09-26 13:20:00,232.6,232.91,231.71,232.04,19967.0,221.172,221.4668,220.3257,220.6395,19967.0
2022-09-26 13:30:00,232.05,232.46,231.97,232.21,13644.0,220.649,221.0389,220.573,220.8012,13644.0
2022-09-26 13:40:00,232.26,232.5,231.98,232.25,12476.0,220.8487,221.0769,220.5825,220.8392,12476.0
2022-09-26 13:50:00,232.19,232.84,231.88,231.98,20186.0,220.7822,221.4002,220.4874,220.5825,20186.0
2022-09-26 14:00:00,231.99,232.83,231.99,232.68,8621.0,220.592,221.3907,220.592,221.2481,8621.0
2022-09-26 14:10:00,232.63,232.68,232.15,232.28,11548.0,221.2005,221.2481,220.7441,220.8677,11548.0
2022-09-26 14:20:00,232.25,232.45,232.07,232.1,16830.0,220.8392,221.0294,220.6681,220.6966,16830.0
2022-09-26 14:30:00,232.19,232.4,231.49,231.75,17895.0,220.7822,220.9818,220.1166,220.3638,17895.0
2022-09-26 14:40:00,231.86,232.71,231.42,232.7,13230.0,220.4684,221.2766,220.05,221.2671,13230.0
2022-09-26 14:50:00,232.59,233.16,232.37,232.91,16793.0,221.1625,221.7045,220.9533,221.4668,16793.0
2022-09-26 15:00:00,233.19,233.3,232.63,233.05,16130.0,221.733,221.8376,221.2005,221.5999,16130.0
2022-09-26 15:10:00,233.19,233.28,232.34,232.98,21396.0,221.733,221.8186,220.9248,221.5333,21396.0
2022-09-26 15:20:00,232.85,233.01,232.37,232.73,16131.0,221.4097,221.5619,220.9533,221.2956,16131.0
2022-09-26 15:30:00,232.65,233.35,232.27,232.9,25230.0,221.2196,221.8852,220.8582,221.4573,25230.0
2022-09-26 15:40:00,232.84,233.89,232.72,233.82,27459.0,221.4002,222.3986,221.2861,222.3321,27459.0
2022-09-26 15:50:00,233.76,234.34,232.46,232.56,118899.0,222.275,222.8265,221.0389,221.134,118899.0
2022-09-27 09:30:00,235.53,236.16,234.82,235.56,82226.0,223.9581,224.5571,223.2829,223.9866,82226.0
2022-09-27 09:40:00,235.66,235.68,232.49,232.5,20714.0,224.0817,224.1007,221.0674,221.0769,20714.0
2022-09-27 09:50:00,232.38,233.15,232.03,232.2,12438.0,220.9628,221.695,220.63,220.7917,12438.0
2022-09-27 10:00:00,232.11,232.33,230.03,230.15,26101.0,220.7061,220.9153,218.7283,218.8424,26101.0
2022-09-27 10:10:00,230.18,230.75,229.74,230.31,10054.0,218.8709,219.4129,218.4525,218.9945,10054.0
2022-09-27 10:20:00,229.92,231.15,229.92,230.43,16719.0,218.6237,219.7933,218.6237,219.1086,16719.0
2022-09-27 10:30:00,230.52,231.03,230.17,230.29,13390.0,219.1942,219.6792,218.8614,218.9755,13390.0
2022-09-27 10:40:00,230.14,231.68,230.06,231.43,25872.0,218.8329,220.2972,218.7568,220.0595,25872.0
2022-09-27 10:50:00,231.43,231.51,230.32,230.44,14261.0,220.0595,220.1356,219.004,219.1181,14261.0
2022-09-27 11:00:00,230.38,230.58,229.73,230.52,13897.0,219.0611,219.2513,218.443,219.1942,13897.0
2022-09-27 11:10:00,230.61,230.75,229.55,229.63,19854.0,219.2798,219.4129,218.2719,218.3479,19854.0
2022-09-27 11:20:00,229.5,229.57,227.76,227.87,9441.0,218.2243,218.2909,216.5698,216.6744,9441.0
2022-09-27 11:30:00,227.88,228.32,227.62,228.26,28005.0,216.6839,217.1023,216.4367,217.0452,28005.0
2022-09-27 11:40:00,227.9,228.17,226.85,227.04,17224.0,216.7029,216.9597,215.7045,215.8852,17224.0
2022-09-27 11:50:00,227.09,227.36,226.69,227.1,17118.0,215.9327,216.1895,215.5524,215.9422,17118.0
2022-09-27 12:00:00,227.09,227.33,226.62,226.62,18969.0,215.9327,216.1609,215.4858,215.4858,18969.0
2022-09-27 12:10:00,226.67,226.78,224.9,224.9,15870.0,215.5334,215.638,213.8503,213.8503,15870.0
2022-09-27 12:20:00,224.88,225.57,224.79,224.96,11069.0,213.8313,214.4874,213.7457,213.9074,11069.0
2022-09-27 12:30:00,224.95,225.46,224.42,224.56,14880.0,213.8979,214.3828,213.3939,213.527,14880.0
2022-09-27 12:40:00,224.47,224.86,224.22,224.77,10266.0,213.4415,213.8123,213.2037,213.7267,10266.0
2022-09-27 12:50:00,224.77,225.27,224.14,224.88,11279.0,213.7267,214.2022,213.1277,213.8313,11279.0
2022-09-27 13:00:00,224.8,224.95,224.04,224.63,16203.0,213.7552,213.8979,213.0326,213.5936,16203.0
2022-09-27 13:10:00,224.63,224.65,224.18,224.55,8940.0,213.5936,213.6126,213.1657,213.5175,8940.0
2022-09-27 13:20:00,224.37,225.2,224.1,224.96,66683.0,213.3464,214.1356,213.0896,213.9074,66683.0
2022-09-27 13:30:00,224.95,225.16,224.26,224.32,36902.0,213.8979,214.0976,213.2418,213.2988,36902.0
2022-09-27 13:40:00,224.32,224.37,223.85,224.22,21995.0,213.2988,213.3464,212.8519,213.2037,21995.0
2022-09-27 13:50:00,224.16,224.33,223.86,224.33,19298.0,213.1467,213.3083,212.8614,213.3083,19298.0
2022-09-27 14:00:00,224.25,224.8,224.13,224.32,28512.0,213.2323,213.7552,213.1182,213.2988,28512.0
2022-09-27 14:10:00,224.45,224.45,223.73,223.91,23188.0,213.4224,213.4224,212.7378,212.909,23188.0
2022-09-27 14:20:00,223.87,224.25,223.73,224.25,15789.0,212.8709,213.2323,212.7378,213.2323,15789.0
2022-09-27 14:30:00,224.18,224.52,223.76,224.42,51448.0,213.1657,213.489,212.7663,213.3939,51448.0
2022-09-27 14:40:00,224.4,225.25,224.35,225.25,44612.0,213.3749,214.1831,213.3274,214.1831,44612.0
2022-09-27 14:50:00,225.17,225.19,224.54,224.69,20667.0,214.1071,214.1261,213.508,213.6506,20667.0
2022-09-27 15:00:00,224.59,224.73,224.03,224.61,27177.0,213.5556,213.6887,213.0231,213.5746,27177.0
2022-09-27 15:10:00,224.58,224.73,224.11,224.7,30016.0,213.5461,213.6887,213.0991,213.6602,30016.0
2022-09-27 15:20:00,224.68,225.07,224.4,224.61,46037.0,213.6411,214.012,213.3749,213.5746,46037.0
2022-09-27 15:30:00,224.72,224.81,223.84,224.0,41084.0,213.6792,213.7648,212.8424,212.9945,41084.0
2022-09-27 15:40:00,223.94,225.93,223.93,225.01,75205.0,212.9375,214.8297,212.928,213.9549,75205.0
2022-09-27 15:50:00,225.04,226.52,225.01,226.02,205495.0,213.9835,215.3907,213.9549,214.9153,205495.0
2022-09-28 09:30:00,226.18,226.58,224.26,225.12,61688.0,215.0674,215.4478,213.2418,214.0595,61688.0
2022-09-28 09:40:00,225.25,225.94,224.78,225.67,52808.0,214.1831,214.8392,213.7362,214.5825,52808.0
2022-09-28 09:50:00,225.58,226.57,225.34,225.46,13670.0,214.4969,215.4383,214.2687,214.3828,13670.0
2022-09-28 10:00:00,225.35,226.39,224.74,225.02,47659.0,214.2782,215.2671,213.6982,213.9644,47659.0
2022-09-28 10:10:00,225.03,225.52,224.66,225.23,7753.0,213.9739,214.4399,213.6221,214.1641,7753.0
2022-09-28 10:20:00,225.24,226.8,225.21,226.77,18984.0,214.1736,215.657,214.1451,215.6285,18984.0
2022-09-28 10:30:00,226.64,226.87,226.21,226.54,21730.0,215.5048,215.7235,215.096,215.4098,21730.0
2022-09-28 10:40:00,226.7,227.54,226.7,227.31,69370.0,215.5619,216.3606,215.5619,216.1419,69370.0
2022-09-28 10:50:00,227.32,227.32,226.68,226.92,4306.0,216.1514,216.1514,215.5429,215.7711,4306.0
2022-09-28 11:00:00,226.72,227.16,226.61,226.61,10715.0,215.5809,215.9993,215.4763,215.4763,10715.0
2022-09-28 11:10:00,226.54,227.23,226.47,226.94,19402.0,215.4098,216.0659,215.3432,215.7901,19402.0
2022-09-28 11:20:00,227.03,227.5,226.85,226.87,26169.0,215.8757,216.3226,215.7045,215.7235,26169.0
2022-09-28 11:30:00,226.97,227.08,226.08,226.26,13468.0,215.8186,215.9232,214.9724,215.1435,13468.0
2022-09-28 11:40:00,226.35,226.52,226.03,226.33,16082.0,215.2291,215.3907,214.9248,215.2101,16082.0
2022-09-28 11:50:00,226.32,226.95,226.2,226.86,31369.0,215.2006,215.7996,215.0865,215.714,31369.0
2022-09-28 12:00:00,226.88,227.5,226.54,227.18,27762.0,215.733,216.3226,215.4098,216.0183,27762.0
2022-09-28 12:10:00,227.28,228.1,227.17,228.04,17488.0,216.1134,216.8931,216.0088,216.8361,17488.0
2022-09-28 12:20:00,228.07,228.07,226.85,226.85,11647.0,216.8646,216.8646,215.7045,215.7045,11647.0
2022-09-28 12:30:00,226.89,227.1,226.43,226.44,9907.0,215.7426,215.9422,215.3052,215.3147,9907.0
2022-09-28 12:40:00,226.49,227.18,226.4,226.66,9173.0,215.3622,216.0183,215.2766,215.5239,9173.0
2022-09-28 12:50:00,226.62,226.76,226.4,226.44,8832.0,215.4858,215.6189,215.2766,215.3147,8832.0
2022-09-28 13:00:00,226.44,226.94,225.77,226.84,15677.0,215.3147,215.7901,214.6776,215.695,15677.0
2022-09-28 13:10:00,226.76,227.31,226.65,227.23,10137.0,215.6189,216.1419,215.5143,216.0659,10137.0
2022-09-28 13:20:00,227.15,227.17,226.38,226.5,10515.0,215.9898,216.0088,215.2576,215.3717,10515.0
2022-09-28 13:30:00,226.52,226.63,226.14,226.27,10973.0,215.3907,215.4953,215.0294,215.153,10973.0
2022-09-28 13:40:00,226.3,226.58,225.95,226.13,8505.0,215.1815,215.4478,214.8487,215.0199,8505.0
2022-09-28 13:50:00,226.1,226.16,225.87,226.1,13268.0,214.9914,215.0484,214.7727,214.9914,13268.0
2022-09-28 14:00:00,226.07,226.64,226.07,226.64,9335.0,214.9628,215.5048,214.9628,215.5048,9335.0
2022-09-28 14:10:00,226.59,226.69,226.16,226.29,12619.0,215.4573,215.5524,215.0484,215.172,12619.0
2022-09-28 14:20:00,226.18,226.52,226.09,226.49,8984.0,215.0674,215.3907,214.9819,215.3622,8984.0
2022-09-28 14:30:00,226.57,226.96,226.53,226.95,16881.0,215.4383,215.8091,215.4002,215.7996,16881.0
2022-09-28 14:40:00,226.9,226.9,226.43,226.79,7854.0,215.7521,215.7521,215.3052,215.6475,7854.0
2022-09-28 14:50:00,226.95,227.08,226.62,226.79,18921.0,215.7996,215.9232,215.4858,215.6475,18921.0
2022-09-28 15:00:00,226.71,228.04,226.71,227.93,24666.0,215.5714,216.8361,215.5714,216.7315,24666.0
2022-09-28 15:10:00,227.82,228.14,227.75,227.9,13722.0,216.6269,216.9311,216.5603,216.7029,13722.0
2022-09-28 15:20:00,227.94,228.17,227.7,227.9,13498.0,216.741,216.9597,216.5128,216.7029,13498.0
2022-09-28 15:30:00,228.0,228.51,227.9,228.11,40016.0,216.798,217.283,216.7029,216.9026,40016.0
2022-09-28 15:40:00,228.12,228.94,228.03,228.81,61230.0,216.9121,217.6918,216.8265,217.5682,61230.0
2022-09-28 15:50:00,228.8,228.8,227.93,228.13,110973.0,217.5587,217.5587,216.7315,216.9216,110973.0
2022-09-29 09:30:00,225.3,226.63,224.65,224.88,33659.0,214.2307,215.4953,213.6126,213.8313,33659.0
2022-09-29 09:40:00,224.87,225.09,223.3,224.25,11845.0,213.8218,214.031,212.3289,213.2323,11845.0
2022-09-29 09:50:00,224.34,224.59,223.23,223.46,17949.0,213.3178,213.5556,212.2624,212.4811,17949.0
2022-09-29 10:00:00,223.3,223.3,221.78,222.49,16959.0,212.3289,212.3289,210.8836,211.5587,16959.0
2022-09-29 10:10:00,222.5,222.97,222.24,222.71,24084.0,211.5682,212.0152,211.321,211.7679,24084.0
2022-09-29 10:20:00,222.74,223.26,222.42,222.86,20211.0,211.7965,212.2909,211.4922,211.9106,20211.0
2022-09-29 10:30:00,222.87,223.17,222.28,223.05,11898.0,211.9201,212.2053,211.3591,212.0912,11898.0
2022-09-29 10:40:00,223.07,223.95,222.94,223.58,15544.0,212.1102,212.947,211.9866,212.5952,15544.0
2022-09-29 10:50:00,223.42,223.85,223.0,223.06,14813.0,212.443,212.8519,212.0437,212.1007,14813.0
2022-09-29 11:00:00,223.06,224.38,223.04,224.2,13854.0,212.1007,213.3559,212.0817,213.1847,13854.0
2022-09-29 11:10:00,224.05,224.05,222.85,223.06,19956.0,213.0421,213.0421,211.901,212.1007,19956.0
2022-09-29 11:20:00,223.13,223.18,222.62,222.95,12372.0,212.1673,212.2148,211.6823,211.9961,12372.0
2022-09-29 11:30:00,222.95,223.3,222.36,222.74,18002.0,211.9961,212.3289,211.4351,211.7965,18002.0
2022-09-29 11:40:00,222.7,223.0,222.43,222.9,10875.0,211.7584,212.0437,211.5017,211.9486,10875.0
2022-09-29 11:50:00,222.95,223.76,222.83,223.28,13638.0,211.9961,212.7663,211.882,212.3099,13638.0
2022-09-29 12:00:00,223.2,223.39,222.78,222.78,15634.0,212.2339,212.4145,211.8345,211.8345,15634.0
2022-09-29 12:10:00,222.84,222.94,221.7,221.75,13585.0,211.8915,211.9866,210.8076,210.8551,13585.0
2022-09-29 12:20:00,221.86,221.99,221.18,221.44,18418.0,210.9597,211.0833,210.3131,210.5603,18418.0
2022-09-29 12:30:00,221.38,221.44,220.87,221.22,19949.0,210.5033,210.5603,210.0183,210.3511,19949.0
2022-09-29 12:40:00,221.25,221.72,220.9,221.38,20588.0,210.3797,210.8266,210.0469,210.5033,20588.0
2022-09-29 12:50:00,221.32,221.32,219.85,220.12,25199.0,210.4462,210.4462,209.0484,209.3052,25199.0
2022-09-29 13:00:00,220.09,220.09,218.72,218.72,35460.0,209.2767,209.2767,207.974,207.974,35460.0
2022-09-29 13:10:00,218.79,219.62,218.74,219.42,39559.0,208.0405,208.8297,207.993,208.6396,39559.0
2022-09-29 13:20:00,219.26,219.33,218.82,218.96,20877.0,208.4874,208.554,208.069,208.2022,20877.0
2022-09-29 13:30:00,218.9,219.07,218.65,218.79,23425.0,208.1451,208.3068,207.9074,208.0405,23425.0
2022-09-29 13:40:00,218.79,218.79,218.2,218.43,14915.0,208.0405,208.0405,207.4795,207.6982,14915.0
2022-09-29 13:50:00,218.33,218.41,217.51,217.54,17279.0,207.6031,207.6792,206.8234,206.8519,17279.0
2022-09-29 14:00:00,217.45,217.79,217.12,217.71,20191.0,206.7664,207.0897,206.4526,207.0136,20191.0
2022-09-29 14:10:00,217.76,217.76,216.59,216.69,24436.0,207.0611,207.0611,205.9486,206.0437,24436.0
2022-09-29 14:20:00,216.66,217.8,216.51,217.63,25228.0,206.0152,207.0992,205.8725,206.9375,25228.0
2022-09-29 14:30:00,217.65,218.63,217.61,218.37,16690.0,206.9565,207.8884,206.9185,207.6412,16690.0
2022-09-29 14:40:00,218.29,218.3,217.59,217.7,19598.0,207.5651,207.5746,206.8995,207.0041,19598.0
2022-09-29 14:50:00,217.6,217.6,216.89,216.91,21160.0,206.909,206.909,206.2339,206.2529,21160.0
2022-09-29 15:00:00,216.94,217.83,216.79,216.79,26813.0,206.2814,207.1277,206.1388,206.1388,26813.0
2022-09-29 15:10:00,216.78,218.36,216.73,218.3,24229.0,206.1293,207.6316,206.0817,207.5746,24229.0
2022-09-29 15:20:00,218.28,218.61,217.9,217.91,23006.0,207.5556,207.8694,207.1942,207.2038,23006.0
2022-09-29 15:30:00,217.94,219.16,217.93,218.78,52284.0,207.2323,208.3923,207.2228,208.031,52284.0
2022-09-29 15:40:00,218.74,218.86,218.21,218.35,67336.0,207.993,208.1071,207.489,207.6221,67336.0
2022-09-29 15:50:00,218.47,219.6,218.38,219.43,148783.0,207.7362,208.8107,207.6507,208.6491,148783.0
2022-09-30 09:30:00,217.86,218.75,215.85,216.72,60183.0,207.1562,208.0025,205.245,206.0722,60183.0
2022-09-30 09:40:00,216.68,218.15,215.94,217.28,14998.0,206.0342,207.432,205.3305,206.6047,14998.0
2022-09-30 09:50:00,216.85,219.26,216.61,218.45,30809.0,206.1958,208.4874,205.9676,207.7172,30809.0
2022-09-30 10:00:00,218.41,219.4,218.15,219.17,14343.0,207.6792,208.6206,207.432,208.4019,14343.0
2022-09-30 10:10:00,219.43,220.19,218.83,220.19,10796.0,208.6491,209.3717,208.0786,209.3717,10796.0
2022-09-30 10:20:00,220.15,220.15,219.12,219.71,14678.0,209.3337,209.3337,208.3543,208.9153,14678.0
2022-09-30 10:30:00,219.75,221.11,219.65,220.49,14077.0,208.9534,210.2465,208.8583,209.657,14077.0
2022-09-30 10:40:00,220.4,220.48,219.74,220.01,9400.0,209.5714,209.6475,208.9438,209.2006,9400.0
2022-09-30 10:50:00,220.03,220.69,219.79,220.19,13243.0,209.2196,209.8472,208.9914,209.3717,13243.0
2022-09-30 11:00:00,220.25,220.59,219.88,220.52,31125.0,209.4288,209.7521,209.077,209.6855,31125.0
2022-09-30 11:10:00,220.48,220.58,219.46,219.57,25037.0,209.6475,209.7426,208.6776,208.7822,25037.0
2022-09-30 11:20:00,219.66,220.34,219.66,220.01,28468.0,208.8678,209.5144,208.8678,209.2006,28468.0
2022-09-30 11:30:00,220.05,220.44,219.87,220.11,13289.0,209.2386,209.6095,209.0675,209.2957,13289.0
2022-09-30 11:40:00,220.06,220.11,219.5,219.53,17994.0,209.2481,209.2957,208.7156,208.7442,17994.0
2022-09-30 11:50:00,219.41,219.46,218.97,219.09,13403.0,208.6301,208.6776,208.2117,208.3258,13403.0
2022-09-30 12:00:00,218.98,219.13,218.52,218.6,12027.0,208.2212,208.3638,207.7838,207.8599,12027.0
2022-09-30 12:10:00,218.64,218.75,218.25,218.35,16758.0,207.8979,208.0025,207.5271,207.6221,16758.0
2022-09-30 12:20:00,218.32,218.72,218.03,218.55,9645.0,207.5936,207.974,207.3179,207.8123,9645.0
2022-09-30 12:30:00,218.65,219.35,218.65,219.34,3561.0,207.9074,208.573,207.9074,208.5635,3561.0
2022-09-30 12:40:00,219.39,219.57,219.17,219.44,4888.0,208.611,208.7822,208.4019,208.6586,4888.0
2022-09-30 12:50:00,219.5,219.5,218.83,218.9,8306.0,208.7156,208.7156,208.0786,208.1451,8306.0
2022-09-30 13:00:00,218.92,218.92,218.23,218.47,10247.0,208.1641,208.1641,207.508,207.7362,10247.0
2022-09-30 13:10:00,218.49,219.01,218.49,218.84,26616.0,207.7553,208.2497,207.7553,208.0881,26616.0
2022-09-30 13:20:00,218.88,219.85,218.79,219.8,11215.0,208.1261,209.0484,208.0405,209.0009,11215.0
2022-09-30 13:30:00,219.91,219.96,218.74,218.95,12436.0,209.1055,209.153,207.993,208.1927,12436.0
2022-09-30 13:40:00,218.97,218.97,218.29,218.38,17649.0,208.2117,208.2117,207.5651,207.6507,17649.0
2022-09-30 13:50:00,218.37,218.58,218.07,218.07,20158.0,207.6412,207.8408,207.3559,207.3559,20158.0
2022-09-30 14:00:00,218.14,218.6,218.07,218.6,13031.0,207.4225,207.8599,207.3559,207.8599,13031.0
2022-09-30 14:10:00,218.59,219.14,218.57,218.76,9258.0,207.8503,208.3733,207.8313,208.012,9258.0
2022-09-30 14:20:00,218.87,219.01,218.54,218.6,14866.0,208.1166,208.2497,207.8028,207.8599,14866.0
2022-09-30 14:30:00,218.67,218.94,218.5,218.69,15066.0,207.9264,208.1832,207.7648,207.9454,15066.0
2022-09-30 14:40:00,218.62,218.62,217.84,217.97,30868.0,207.8789,207.8789,207.1372,207.2608,30868.0
2022-09-30 14:50:00,218.02,218.08,216.92,216.95,15918.0,207.3084,207.3654,206.2624,206.2909,15918.0
2022-09-30 15:00:00,216.9,217.91,216.84,217.61,15742.0,206.2434,207.2038,206.1863,206.9185,15742.0
2022-09-30 15:10:00,217.57,218.0,217.11,217.63,13046.0,206.8805,207.2893,206.4431,206.9375,13046.0
2022-09-30 15:20:00,217.62,217.83,216.82,217.49,24171.0,206.928,207.1277,206.1673,206.8044,24171.0
2022-09-30 15:30:00,217.61,217.84,216.74,216.97,35883.0,206.9185,207.1372,206.0912,206.3099,35883.0
2022-09-30 15:40:00,216.96,217.37,216.89,217.12,39328.0,206.3004,206.6903,206.2339,206.4526,39328.0
2022-09-30 15:50:00,217.11,217.11,216.06,216.22,171578.0,206.4431,206.4431,205.4447,205.5968,171578.0
2022-10-03 09:30:00,217.86,219.32,215.37,215.56,46983.0,207.1562,208.5445,204.7886,204.9692,46983.0
2022-10-03 09:40:00,215.63,215.63,213.6,213.92,26389.0,205.0358,205.0358,203.1055,203.4098,26389.0
2022-10-03 09:50:00,214.32,214.32,213.08,213.72,34342.0,203.7901,203.7901,202.6111,203.2196,34342.0
2022-10-03 10:00:00,213.86,216.02,213.77,215.28,43910.0,203.3527,205.4066,203.2672,204.703,43910.0
2022-10-03 10:10:00,215.0,215.16,213.76,214.03,45909.0,204.4367,204.5889,203.2577,203.5144,45909.0
2022-10-03 10:20:00,214.09,216.1,213.56,215.43,35926.0,203.5714,205.4827,203.0675,204.8456,35926.0
2022-10-03 10:30:00,215.62,217.12,215.55,216.38,31565.0,205.0263,206.4526,204.9597,205.7489,31565.0
2022-10-03 10:40:00,216.42,216.46,215.59,216.01,19697.0,205.787,205.825,204.9977,205.3971,19697.0
2022-10-03 10:50:00,215.92,216.31,215.32,216.16,18383.0,205.3115,205.6824,204.741,205.5397,18383.0
2022-10-03 11:00:00,216.04,217.17,215.85,217.1,17316.0,205.4256,206.5001,205.245,206.4336,17316.0
2022-10-03 11:10:00,217.3,217.8,216.83,217.75,39070.0,206.6237,207.0992,206.1768,207.0516,39070.0
2022-10-03 11:20:00,217.75,217.87,216.89,217.45,32519.0,207.0516,207.1657,206.2339,206.7664,32519.0
2022-10-03 11:30:00,217.68,217.8,216.46,216.62,28532.0,206.9851,207.0992,205.825,205.9771,28532.0
2022-10-03 11:40:00,216.47,216.47,215.47,216.08,27875.0,205.8345,205.8345,204.8836,205.4637,27875.0
2022-10-03 11:50:00,216.29,216.29,215.18,215.28,15600.0,205.6634,205.6634,204.6079,204.703,15600.0
2022-10-03 12:00:00,215.56,216.78,215.49,216.56,28698.0,204.9692,206.1293,204.9027,205.9201,28698.0
2022-10-03 12:10:00,216.56,216.74,215.58,215.58,24988.0,205.9201,206.0912,204.9882,204.9882,24988.0
2022-10-03 12:20:00,215.55,215.82,215.3,215.58,30993.0,204.9597,205.2164,204.722,204.9882,30993.0
2022-10-03 12:30:00,215.58,215.87,215.31,215.87,32385.0,204.9882,205.264,204.7315,205.264,32385.0
2022-10-03 12:40:00,215.82,216.57,215.75,215.97,14394.0,205.2164,205.9296,205.1499,205.3591,14394.0
2022-10-03 12:50:00,216.04,216.47,215.42,216.47,16400.0,205.4256,205.8345,204.8361,205.8345,16400.0
2022-10-03 13:00:00,216.58,217.51,216.17,217.51,18222.0,205.9391,206.8234,205.5492,206.8234,18222.0
2022-10-03 13:10:00,217.44,217.83,216.99,217.74,13934.0,206.7569,207.1277,206.329,207.0421,13934.0
2022-10-03 13:20:00,217.68,218.53,217.67,218.32,19914.0,206.9851,207.7933,206.9756,207.5936,19914.0
2022-10-03 13:30:00,218.38,218.7,217.84,218.01,25946.0,207.6507,207.9549,207.1372,207.2988,25946.0
2022-10-03 13:40:00,218.01,218.65,217.76,218.64,16923.0,207.2988,207.9074,207.0611,207.8979,16923.0
2022-10-03 13:50:00,218.65,218.94,218.36,218.94,17998.0,207.9074,208.1832,207.6316,208.1832,17998.0
2022-10-03 14:00:00,218.9,219.3,218.8,218.99,21985.0,208.1451,208.5255,208.05,208.2307,21985.0
2022-10-03 14:10:00,219.0,219.91,218.99,219.88,17153.0,208.2402,209.1055,208.2307,209.077,17153.0
2022-10-03 14:20:00,219.87,221.13,219.86,220.96,33350.0,209.0675,210.2656,209.058,210.1039,33350.0
2022-10-03 14:30:00,220.95,221.0,219.94,220.13,16429.0,210.0944,210.1419,209.134,209.3147,16429.0
2022-10-03 14:40:00,220.06,220.37,219.94,220.02,24463.0,209.2481,209.5429,209.134,209.2101,24463.0
2022-10-03 14:50:00,219.99,220.26,219.76,219.95,22039.0,209.1816,209.4383,208.9629,209.1435,22039.0
2022-10-03 15:00:00,219.88,219.99,219.58,219.6,20595.0,209.077,209.1816,208.7917,208.8107,20595.0
2022-10-03 15:10:00,219.56,219.58,218.98,219.12,47332.0,208.7727,208.7917,208.2212,208.3543,47332.0
2022-10-03 15:20:00,219.18,220.01,219.11,219.8,25854.0,208.4114,209.2006,208.3448,209.0009,25854.0
2022-10-03 15:30:00,219.9,220.12,219.38,219.59,36036.0,209.096,209.3052,208.6015,208.8012,36036.0
2022-10-03 15:40:00,219.63,219.81,219.36,219.46,53613.0,208.8393,209.0104,208.5825,208.6776,53613.0
2022-10-03 15:50:00,219.45,219.5,218.77,219.21,158192.0,208.6681,208.7156,208.0215,208.4399,158192.0
2022-10-04 09:30:00,223.61,225.23,223.53,224.94,36786.0,212.6237,214.1641,212.5476,213.8884,36786.0
2022-10-04 09:40:00,224.93,225.83,224.07,225.35,30249.0,213.8789,214.7346,213.0611,214.2782,30249.0
2022-10-04 09:50:00,225.22,226.12,225.22,225.98,19123.0,214.1546,215.0104,214.1546,214.8773,19123.0
2022-10-04 10:00:00,226.21,227.13,226.12,226.41,11682.0,215.096,215.9708,215.0104,215.2861,11682.0
2022-10-04 10:10:00,226.42,226.76,225.77,226.19,21030.0,215.2956,215.6189,214.6776,215.0769,21030.0
2022-10-04 10:20:00,226.19,226.24,225.48,225.57,20178.0,215.0769,215.1245,214.4018,214.4874,20178.0
2022-10-04 10:30:00,225.63,225.99,225.37,225.99,33738.0,214.5445,214.8868,214.2972,214.8868,33738.0
2022-10-04 10:40:00,225.95,226.33,225.24,225.46,30105.0,214.8487,215.2101,214.1736,214.3828,30105.0
2022-10-04 10:50:00,225.4,225.67,224.92,225.47,19698.0,214.3258,214.5825,213.8693,214.3923,19698.0
2022-10-04 11:00:00,225.5,225.5,224.92,224.92,17742.0,214.4209,214.4209,213.8693,213.8693,17742.0
2022-10-04 11:10:00,224.89,225.26,224.21,224.93,14447.0,213.8408,214.1926,213.1942,213.8789,14447.0
2022-10-04 11:20:00,224.93,226.23,224.9,226.13,10795.0,213.8789,215.115,213.8503,215.0199,10795.0
2022-10-04 11:30:00,226.11,226.33,225.25,226.02,19093.0,215.0009,215.2101,214.1831,214.9153,19093.0
2022-10-04 11:40:00,226.09,226.21,224.99,224.99,21708.0,214.9819,215.096,213.9359,213.9359,21708.0
2022-10-04 11:50:00,225.07,225.62,224.9,225.58,22708.0,214.012,214.535,213.8503,214.4969,22708.0
2022-10-04 12:00:00,225.59,226.08,225.58,225.92,11893.0,214.5064,214.9724,214.4969,214.8202,11893.0
2022-10-04 12:10:00,225.9,226.53,225.9,226.08,27199.0,214.8012,215.4002,214.8012,214.9724,27199.0
2022-10-04 12:20:00,226.02,226.81,225.92,226.66,7569.0,214.9153,215.6665,214.8202,215.5239,7569.0
2022-10-04 12:30:00,226.58,226.74,226.41,226.59,7092.0,215.4478,215.5999,215.2861,215.4573,7092.0
2022-10-04 12:40:00,226.51,226.51,225.08,225.27,30398.0,215.3812,215.3812,214.0215,214.2022,30398.0
2022-10-04 12:50:00,225.3,225.31,224.79,225.0,9637.0,214.2307,214.2402,213.7457,213.9454,9637.0
2022-10-04 13:00:00,224.96,225.04,224.33,224.49,11002.0,213.9074,213.9835,213.3083,213.4605,11002.0
2022-10-04 13:10:00,224.5,224.65,223.81,223.84,7208.0,213.47,213.6126,212.8139,212.8424,7208.0
2022-10-04 13:20:00,223.83,224.45,223.58,224.36,15333.0,212.8329,213.4224,212.5952,213.3369,15333.0
2022-10-04 13:30:00,224.34,225.01,224.34,224.97,15609.0,213.3178,213.9549,213.3178,213.9169,15609.0
2022-10-04 13:40:00,224.93,225.58,224.83,225.36,11752.0,213.8789,214.4969,213.7838,214.2877,11752.0
2022-10-04 13:50:00,225.46,226.31,225.38,225.96,9360.0,214.3828,215.1911,214.3067,214.8583,9360.0
2022-10-04 14:00:00,226.02,226.32,225.85,226.32,11288.0,214.9153,215.2006,214.7537,215.2006,11288.0
2022-10-04 14:10:00,226.26,226.41,225.99,226.08,14936.0,215.1435,215.2861,214.8868,214.9724,14936.0
2022-10-04 14:20:00,226.08,226.5,225.91,225.91,9886.0,214.9724,215.3717,214.8107,214.8107,9886.0
2022-10-04 14:30:00,225.84,226.38,225.83,226.32,8422.0,214.7441,215.2576,214.7346,215.2006,8422.0
2022-10-04 14:40:00,226.32,227.12,226.32,226.93,13111.0,215.2006,215.9613,215.2006,215.7806,13111.0
2022-10-04 14:50:00,226.98,227.46,226.98,227.2,14664.0,215.8281,216.2846,215.8281,216.0373,14664.0
2022-10-04 15:00:00,227.17,227.17,226.36,226.48,17310.0,216.0088,216.0088,215.2386,215.3527,17310.0
2022-10-04 15:10:00,226.32,226.5,225.95,226.32,13908.0,215.2006,215.3717,214.8487,215.2006,13908.0
2022-10-04 15:20:00,226.26,226.88,226.08,226.7,18369.0,215.1435,215.733,214.9724,215.5619,18369.0
2022-10-04 15:30:00,226.62,227.14,226.35,226.96,24668.0,215.4858,215.9803,215.2291,215.8091,24668.0
2022-10-04 15:40:00,226.94,227.09,226.63,227.01,27108.0,215.7901,215.9327,215.4953,215.8567,27108.0
2022-10-04 15:50:00,227.13,227.41,226.85,227.3,87794.0,215.9708,216.237,215.7045,216.1324,87794.0
2022-10-05 09:30:00,224.09,225.22,222.45,224.65,33288.0,213.0801,214.1546,211.5207,213.6126,33288.0
2022-10-05 09:40:00,224.62,224.85,223.3,224.45,12875.0,213.5841,213.8028,212.3289,213.4224,12875.0
2022-10-05 09:50:00,224.31,224.54,223.87,223.96,32716.0,213.2893,213.508,212.8709,212.9565,32716.0
2022-10-05 10:00:00,223.88,224.3,222.62,223.19,39655.0,212.8804,213.2798,211.6823,212.2243,39655.0
2022-10-05 10:10:00,223.16,223.63,221.82,222.11,12611.0,212.1958,212.6427,210.9217,211.1974,12611.0
2022-10-05 10:20:00,222.0,222.88,222.0,222.23,13787.0,211.0928,211.9296,211.0928,211.3115,13787.0
2022-10-05 10:30:00,222.14,222.47,221.62,222.27,14320.0,211.2259,211.5397,210.7315,211.3495,14320.0
2022-10-05 10:40:00,222.2,222.61,221.84,222.3,7432.0,211.283,211.6728,210.9407,211.3781,7432.0
2022-10-05 10:50:00,221.85,221.85,221.01,221.26,14710.0,210.9502,210.9502,210.1515,210.3892,14710.0
2022-10-05 11:00:00,221.28,222.02,221.27,222.02,6796.0,210.4082,211.1118,210.3987,211.1118,6796.0
2022-10-05 11:10:00,222.17,222.45,221.78,222.45,11005.0,211.2545,211.5207,210.8836,211.5207,11005.0
2022-10-05 11:20:00,222.42,222.58,221.9,222.03,8692.0,211.4922,211.6443,210.9977,211.1213,8692.0
2022-10-05 11:30:00,222.08,222.55,221.96,222.54,4100.0,211.1689,211.6158,211.0548,211.6063,4100.0
2022-10-05 11:40:00,222.5,222.6,222.12,222.14,3300.0,211.5682,211.6633,211.2069,211.2259,3300.0
2022-10-05 11:50:00,222.12,222.72,222.11,222.36,12029.0,211.2069,211.7774,211.1974,211.4351,12029.0
2022-10-05 12:00:00,222.36,223.03,221.84,222.79,21542.0,211.4351,212.0722,210.9407,211.844,21542.0
2022-10-05 12:10:00,222.75,224.19,222.6,223.8,14350.0,211.806,213.1752,211.6633,212.8044,14350.0
2022-10-05 12:20:00,223.69,223.8,223.33,223.47,4837.0,212.6998,212.8044,212.3575,212.4906,4837.0
2022-10-05 12:30:00,223.47,223.63,223.22,223.32,6839.0,212.4906,212.6427,212.2529,212.348,6839.0
2022-10-05 12:40:00,223.4,224.07,223.32,224.07,8231.0,212.424,213.0611,212.348,213.0611,8231.0
2022-10-05 12:50:00,224.12,224.35,223.8,223.8,9899.0,213.1087,213.3274,212.8044,212.8044,9899.0
2022-10-05 13:00:00,223.73,224.31,223.73,224.27,6643.0,212.7378,213.2893,212.7378,213.2513,6643.0
2022-10-05 13:10:00,224.32,224.62,224.22,224.62,30619.0,213.2988,213.5841,213.2037,213.5841,30619.0
2022-10-05 13:20:00,224.63,224.99,224.35,224.53,11290.0,213.5936,213.9359,213.3274,213.4985,11290.0
2022-10-05 13:30:00,224.51,224.54,223.96,224.36,10647.0,213.4795,213.508,212.9565,213.3369,10647.0
2022-10-05 13:40:00,224.31,224.5,223.85,224.5,7394.0,213.2893,213.47,212.8519,213.47,7394.0
2022-10-05 13:50:00,224.42,224.49,223.6,223.64,8278.0,213.3939,213.4605,212.6142,212.6522,8278.0
2022-10-05 14:00:00,223.67,224.13,223.54,223.78,6220.0,212.6808,213.1182,212.5571,212.7854,6220.0
2022-10-05 14:10:00,223.75,224.31,223.67,224.31,6329.0,212.7568,213.2893,212.6808,213.2893,6329.0
2022-10-05 14:20:00,224.17,224.45,224.08,224.31,8146.0,213.1562,213.4224,213.0706,213.2893,8146.0
2022-10-05 14:30:00,224.46,224.64,224.09,224.49,3616.0,213.4319,213.6031,213.0801,213.4605,3616.0
2022-10-05 14:40:00,224.53,224.79,224.37,224.47,5724.0,213.4985,213.7457,213.3464,213.4415,5724.0
2022-10-05 14:50:00,224.49,224.98,224.35,224.81,5644.0,213.4605,213.9264,213.3274,213.7648,5644.0
2022-10-05 15:00:00,224.83,225.66,224.82,225.63,17076.0,213.7838,214.573,213.7743,214.5445,17076.0
2022-10-05 15:10:00,225.58,226.48,225.34,226.3,22128.0,214.4969,215.3527,214.2687,215.1815,22128.0
2022-10-05 15:20:00,226.3,226.52,226.14,226.29,24312.0,215.1815,215.3907,215.0294,215.172,24312.0
2022-10-05 15:30:00,226.33,227.1,226.33,226.76,31706.0,215.2101,215.9422,215.2101,215.6189,31706.0
2022-10-05 15:40:00,226.68,227.12,226.43,226.69,38464.0,215.5429,215.9613,215.3052,215.5524,38464.0
2022-10-05 15:50:00,226.56,226.6,225.9,226.29,116116.0,215.4288,215.4668,214.8012,215.172,116116.0
2022-10-06 09:30:00,225.56,228.0,225.55,227.79,22434.0,214.4779,216.798,214.4684,216.5983,22434.0
2022-10-06 09:40:00,228.0,229.57,228.0,228.04,14066.0,216.798,218.2909,216.798,216.8361,14066.0
2022-10-06 09:50:00,228.23,228.39,227.31,227.64,12639.0,217.0167,217.1689,216.1419,216.4557,12639.0
2022-10-06 10:00:00,227.51,227.6,226.24,227.06,13629.0,216.3321,216.4177,215.1245,215.9042,13629.0
2022-10-06 10:10:00,226.94,227.89,226.37,227.54,18626.0,215.7901,216.6934,215.2481,216.3606,18626.0
2022-10-06 10:20:00,227.73,228.33,227.03,227.16,34551.0,216.5413,217.1118,215.8757,215.9993,34551.0
2022-10-06 10:30:00,227.0,227.82,226.71,227.51,23319.0,215.8472,216.6269,215.5714,216.3321,23319.0
2022-10-06 10:40:00,227.76,229.43,227.69,229.43,14845.0,216.5698,218.1578,216.5033,218.1578,14845.0
2022-10-06 10:50:00,229.44,230.1,229.17,230.01,27888.0,218.1673,218.7948,217.9105,218.7093,27888.0
2022-10-06 11:00:00,230.02,230.14,229.28,229.94,17042.0,218.7188,218.8329,218.0151,218.6427,17042.0
2022-10-06 11:10:00,229.94,231.16,229.78,231.09,34161.0,218.6427,219.8028,218.4906,219.7362,34161.0
2022-10-06 11:20:00,231.01,231.6,230.85,231.14,36752.0,219.6601,220.2211,219.508,219.7837,36752.0
2022-10-06 11:30:00,231.04,231.09,229.95,230.11,19680.0,219.6887,219.7362,218.6522,218.8044,19680.0
2022-10-06 11:40:00,230.08,230.72,229.9,230.47,15044.0,218.7758,219.3844,218.6047,219.1467,15044.0
2022-10-06 11:50:00,230.53,231.08,229.74,229.83,21660.0,219.2037,219.7267,218.4525,218.5381,21660.0
2022-10-06 12:00:00,229.78,230.03,229.05,229.2,14148.0,218.4906,218.7283,217.7964,217.9391,14148.0
2022-10-06 12:10:00,229.27,229.4,228.94,229.37,18137.0,218.0056,218.1292,217.6918,218.1007,18137.0
2022-10-06 12:20:00,229.35,230.13,229.29,230.03,18518.0,218.0817,218.8234,218.0246,218.7283,18518.0
2022-10-06 12:30:00,230.05,230.16,229.69,230.01,13063.0,218.7473,218.8519,218.405,218.7093,13063.0
2022-10-06 12:40:00,230.03,230.74,229.92,230.25,25590.0,218.7283,219.4034,218.6237,218.9375,25590.0
2022-10-06 12:50:00,230.44,230.77,230.08,230.25,12983.0,219.1181,219.4319,218.7758,218.9375,12983.0
2022-10-06 13:00:00,230.21,230.55,230.01,230.05,15284.0,218.8994,219.2227,218.7093,218.7473,15284.0
2022-10-06 13:10:00,230.06,230.7,230.02,230.68,13411.0,218.7568,219.3654,218.7188,219.3463,13411.0
2022-10-06 13:20:00,230.61,231.05,230.59,230.88,18264.0,219.2798,219.6982,219.2608,219.5365,18264.0
2022-10-06 13:30:00,230.89,230.89,229.98,230.14,15167.0,219.546,219.546,218.6807,218.8329,15167.0
2022-10-06 13:40:00,230.22,230.68,230.21,230.39,12543.0,218.909,219.3463,218.8994,219.0706,12543.0
2022-10-06 13:50:00,230.38,230.77,230.31,230.46,9912.0,219.0611,219.4319,218.9945,219.1372,9912.0
2022-10-06 14:00:00,230.45,230.45,229.44,229.86,18682.0,219.1276,219.1276,218.1673,218.5666,18682.0
2022-10-06 14:10:00,229.84,230.12,229.78,230.02,21122.0,218.5476,218.8139,218.4906,218.7188,21122.0
2022-10-06 14:20:00,230.02,230.28,229.94,229.99,10606.0,218.7188,218.966,218.6427,218.6903,10606.0
2022-10-06 14:30:00,230.02,230.45,229.84,230.09,21549.0,218.7188,219.1276,218.5476,218.7853,21549.0
2022-10-06 14:40:00,230.1,230.29,229.56,229.61,61065.0,218.7948,218.9755,218.2814,218.3289,61065.0
2022-10-06 14:50:00,229.59,230.17,229.48,229.92,48870.0,218.3099,218.8614,218.2053,218.6237,48870.0
2022-10-06 15:00:00,229.95,230.31,229.66,229.88,26285.0,218.6522,218.9945,218.3765,218.5857,26285.0
2022-10-06 15:10:00,229.86,230.47,229.69,230.26,25716.0,218.5666,219.1467,218.405,218.947,25716.0
2022-10-06 15:20:00,230.19,230.79,230.18,230.76,23661.0,218.8804,219.4509,218.8709,219.4224,23661.0
2022-10-06 15:30:00,230.83,230.87,230.18,230.19,31014.0,219.489,219.527,218.8709,218.8804,31014.0
2022-10-06 15:40:00,230.13,230.44,230.0,230.07,55323.0,218.8234,219.1181,218.6998,218.7663,55323.0
2022-10-06 15:50:00,230.0,230.31,228.97,229.1,266607.0,218.6998,218.9945,217.7204,217.844,266607.0
2022-10-07 09:30:00,226.08,226.64,224.05,224.75,30303.0,214.9724,215.5048,213.0421,213.7077,30303.0
2022-10-07 09:40:00,224.82,225.04,223.69,223.74,27357.0,213.7743,213.9835,212.6998,212.7473,27357.0
2022-10-07 09:50:00,223.74,224.36,223.08,223.48,24148.0,212.7473,213.3369,212.1197,212.5001,24148.0
2022-10-07 10:00:00,223.55,224.31,223.39,224.15,17512.0,212.5667,213.2893,212.4145,213.1372,17512.0
2022-10-07 10:10:00,224.17,224.65,223.95,224.49,17466.0,213.1562,213.6126,212.947,213.4605,17466.0
2022-10-07 10:20:00,224.69,224.98,224.25,224.49,9857.0,213.6506,213.9264,213.2323,213.4605,9857.0
2022-10-07 10:30:00,224.56,224.68,224.02,224.26,31980.0,213.527,213.6411,213.0136,213.2418,31980.0
2022-10-07 10:40:00,224.28,224.71,224.28,224.5,9073.0,213.2608,213.6697,213.2608,213.47,9073.0
2022-10-07 10:50:00,224.48,224.55,223.6,224.26,17290.0,213.451,213.5175,212.6142,213.2418,17290.0
2022-10-07 11:00:00,224.17,224.75,224.0,224.04,13991.0,213.1562,213.7077,212.9945,213.0326,13991.0
2022-10-07 11:10:00,224.31,224.52,222.54,222.55,13477.0,213.2893,213.489,211.6063,211.6158,13477.0
2022-10-07 11:20:00,222.34,222.75,222.12,222.67,16796.0,211.4161,211.806,211.2069,211.7299,16796.0
2022-10-07 11:30:00,222.66,222.96,222.0,222.11,5536.0,211.7204,212.0056,211.0928,211.1974,5536.0
2022-10-07 11:40:00,222.13,222.27,221.15,221.19,9910.0,211.2164,211.3495,210.2846,210.3226,9910.0
2022-10-07 11:50:00,221.13,221.69,221.06,221.55,16530.0,210.2656,210.798,210.199,210.6649,16530.0
2022-10-07 12:00:00,221.58,221.64,221.12,221.13,13617.0,210.6934,210.7505,210.256,210.2656,13617.0
2022-10-07 12:10:00,221.11,221.29,220.86,220.86,10984.0,210.2465,210.4177,210.0088,210.0088,10984.0
2022-10-07 12:20:00,220.88,220.88,220.06,220.06,3896.0,210.0278,210.0278,209.2481,209.2481,3896.0
2022-10-07 12:30:00,220.0,220.25,219.89,220.04,10016.0,209.1911,209.4288,209.0865,209.2291,10016.0
2022-10-07 12:40:00,220.18,220.33,219.93,220.33,8464.0,209.3622,209.5049,209.1245,209.5049,8464.0
2022-10-07 12:50:00,220.28,220.28,219.94,220.18,10559.0,209.4573,209.4573,209.134,209.3622,10559.0
2022-10-07 13:00:00,220.14,220.18,219.94,219.98,9502.0,209.3242,209.3622,209.134,209.1721,9502.0
2022-10-07 13:10:00,220.09,220.89,220.09,220.85,4781.0,209.2767,210.0373,209.2767,209.9993,4781.0
2022-10-07 13:20:00,220.92,220.92,220.46,220.48,7006.0,210.0659,210.0659,209.6285,209.6475,7006.0
2022-10-07 13:30:00,220.3,220.39,220.13,220.14,3011.0,209.4763,209.5619,209.3147,209.3242,3011.0
2022-10-07 13:40:00,220.24,220.5,220.0,220.0,5878.0,209.4193,209.6665,209.1911,209.1911,5878.0
2022-10-07 13:50:00,220.1,220.25,219.83,219.86,9323.0,209.2862,209.4288,209.0294,209.058,9323.0
2022-10-07 14:00:00,219.86,220.06,219.81,219.99,15128.0,209.058,209.2481,209.0104,209.1816,15128.0
2022-10-07 14:10:00,219.95,220.21,219.75,219.99,14318.0,209.1435,209.3908,208.9534,209.1816,14318.0
2022-10-07 14:20:00,219.99,220.17,219.72,219.72,19620.0,209.1816,209.3527,208.9248,208.9248,19620.0
2022-10-07 14:30:00,219.72,220.23,219.68,219.98,23116.0,208.9248,209.4098,208.8868,209.1721,23116.0
2022-10-07 14:40:00,219.99,220.07,219.84,219.99,25562.0,209.1816,209.2576,209.0389,209.1816,25562.0
2022-10-07 14:50:00,219.99,220.11,219.91,219.98,14818.0,209.1816,209.2957,209.1055,209.1721,14818.0
2022-10-07 15:00:00,219.97,220.41,219.96,220.13,7399.0,209.1625,209.5809,209.153,209.3147,7399.0
2022-10-07 15:10:00,220.19,220.24,219.43,219.43,11104.0,209.3717,209.4193,208.6491,208.6491,11104.0
2022-10-07 15:20:00,219.41,219.75,219.02,219.25,14499.0,208.6301,208.9534,208.2592,208.4779,14499.0
2022-10-07 15:30:00,219.21,219.58,218.8,219.58,26602.0,208.4399,208.7917,208.05,208.7917,26602.0
2022-10-07 15:40:00,219.54,220.02,219.42,219.45,17495.0,208.7537,209.2101,208.6396,208.6681,17495.0
2022-10-07 15:50:00,219.5,220.3,219.5,219.78,67666.0,208.7156,209.4763,208.7156,208.9819,67666.0
2022-10-10 09:30:00,219.81,220.24,217.44,217.44,22129.0,209.0104,209.4193,206.7569,206.7569,22129.0
2022-10-10 09:40:00,217.53,218.32,217.0,217.78,13268.0,206.8424,207.5936,206.3385,207.0801,13268.0
2022-10-10 09:50:00,217.69,218.36,217.18,217.21,15691.0,206.9946,207.6316,206.5096,206.5382,15691.0
2022-10-10 10:00:00,217.32,217.4,216.41,216.47,11435.0,206.6427,206.7188,205.7775,205.8345,11435.0
2022-10-10 10:10:00,216.5,217.12,216.36,216.78,12535.0,205.863,206.4526,205.7299,206.1293,12535.0
2022-10-10 10:20:00,216.83,217.59,216.5,217.2,20556.0,206.1768,206.8995,205.863,206.5286,20556.0
2022-10-10 10:30:00,217.4,218.14,215.8,215.86,24560.0,206.7188,207.4225,205.1974,205.2545,24560.0
2022-10-10 10:40:00,215.91,216.28,215.81,216.17,10340.0,205.302,205.6538,205.2069,205.5492,10340.0
2022-10-10 10:50:00,216.17,217.15,216.17,216.91,6495.0,205.5492,206.4811,205.5492,206.2529,6495.0
2022-10-10 11:00:00,216.9,216.9,216.14,216.21,7608.0,206.2434,206.2434,205.5207,205.5873,7608.0
2022-10-10 11:10:00,216.2,217.0,216.2,216.71,6516.0,205.5778,206.3385,205.5778,206.0627,6516.0
2022-10-10 11:20:00,216.78,217.53,216.72,217.09,4198.0,206.1293,206.8424,206.0722,206.424,4198.0
2022-10-10 11:30:00,217.14,217.6,216.91,217.17,4985.0,206.4716,206.909,206.2529,206.5001,4985.0
2022-10-10 11:40:00,217.1,217.76,217.1,217.65,5162.0,206.4336,207.0611,206.4336,206.9565,5162.0
2022-10-10 11:50:00,217.8,218.34,217.79,218.02,16229.0,207.0992,207.6126,207.0897,207.3084,16229.0
2022-10-10 12:00:00,217.82,217.82,216.67,216.67,8050.0,207.1182,207.1182,206.0247,206.0247,8050.0
2022-10-10 12:10:00,216.76,216.93,216.17,216.25,10027.0,206.1103,206.2719,205.5492,205.6253,10027.0
2022-10-10 12:20:00,216.09,216.17,215.26,215.33,7273.0,205.4732,205.5492,204.684,204.7505,7273.0
2022-10-10 12:30:00,215.37,215.45,215.07,215.19,4798.0,204.7886,204.8646,204.5033,204.6174,4798.0
2022-10-10 12:40:00,215.25,215.29,214.89,215.09,6618.0,204.6744,204.7125,204.3321,204.5223,6618.0
2022-10-10 12:50:00,214.97,215.01,214.53,214.73,12700.0,204.4082,204.4462,203.9898,204.18,12700.0
2022-10-10 13:00:00,214.68,214.71,214.18,214.39,8506.0,204.1325,204.161,203.657,203.8567,8506.0
2022-10-10 13:10:00,214.45,215.2,214.37,214.93,8740.0,203.9138,204.6269,203.8377,204.3702,8740.0
2022-10-10 13:20:00,214.92,215.25,214.92,215.18,3963.0,204.3607,204.6744,204.3607,204.6079,3963.0
2022-10-10 13:30:00,215.25,216.01,215.18,216.01,5440.0,204.6744,205.3971,204.6079,205.3971,5440.0
2022-10-10 13:40:00,216.05,216.98,215.61,216.86,5507.0,205.4351,206.3195,205.0168,206.2053,5507.0
2022-10-10 13:50:00,216.9,217.32,216.86,216.86,4425.0,206.2434,206.6427,206.2053,206.2053,4425.0
2022-10-10 14:00:00,216.84,216.89,216.39,216.53,8982.0,206.1863,206.2339,205.7584,205.8916,8982.0
2022-10-10 14:10:00,216.58,216.61,215.6,215.69,6528.0,205.9391,205.9676,205.0073,205.0928,6528.0
2022-10-10 14:20:00,215.8,216.29,215.71,216.29,5235.0,205.1974,205.6634,205.1118,205.6634,5235.0
2022-10-10 14:30:00,216.18,217.16,216.06,217.13,4179.0,205.5588,206.4906,205.4447,206.4621,4179.0
2022-10-10 14:40:00,217.23,217.27,216.69,216.7,7319.0,206.5572,206.5952,206.0437,206.0532,7319.0
2022-10-10 14:50:00,216.78,216.86,216.48,216.81,8244.0,206.1293,206.2053,205.844,206.1578,8244.0
2022-10-10 15:00:00,216.89,216.9,216.22,216.53,7060.0,206.2339,206.2434,205.5968,205.8916,7060.0
2022-10-10 15:10:00,216.5,217.37,216.4,217.37,30485.0,205.863,206.6903,205.7679,206.6903,30485.0
2022-10-10 15:20:00,217.36,217.52,216.69,216.72,8632.0,206.6808,206.8329,206.0437,206.0722,8632.0
2022-10-10 15:30:00,216.76,217.5,216.48,217.5,18255.0,206.1103,206.8139,205.844,206.8139,18255.0
2022-10-10 15:40:00,217.34,217.56,217.02,217.39,14137.0,206.6618,206.871,206.3575,206.7093,14137.0
2022-10-10 15:50:00,217.37,217.86,216.89,216.9,65915.0,206.6903,207.1562,206.2339,206.2434,65915.0
2022-10-11 09:30:00,215.66,216.35,213.51,213.56,38229.0,205.0643,205.7204,203.0199,203.0675,38229.0
2022-10-11 09:40:00,213.45,213.75,211.79,211.84,20305.0,202.9629,203.2481,201.3844,201.432,20305.0
2022-10-11 09:50:00,211.45,211.67,210.66,211.32,38027.0,201.0611,201.2703,200.31,200.9375,38027.0
2022-10-11 10:00:00,211.34,211.62,210.8,211.0,27818.0,200.9566,201.2228,200.4431,200.6333,27818.0
2022-10-11 10:10:00,211.03,213.05,210.98,212.63,20603.0,200.6618,202.5825,200.6142,202.1832,20603.0
2022-10-11 10:20:00,212.61,212.61,211.68,212.16,12337.0,202.1642,202.1642,201.2798,201.7363,12337.0
2022-10-11 10:30:00,212.04,212.8,211.74,212.68,11160.0,201.6222,202.3448,201.3369,202.2307,11160.0
2022-10-11 10:40:00,212.64,213.57,212.64,213.16,57470.0,202.1927,203.077,202.1927,202.6871,57470.0
2022-10-11 10:50:00,213.17,213.84,213.14,213.27,34602.0,202.6966,203.3337,202.6681,202.7917,34602.0
2022-10-11 11:00:00,213.37,215.25,213.34,214.96,13444.0,202.8868,204.6744,202.8583,204.3987,13444.0
2022-10-11 11:10:00,215.15,216.25,215.06,215.92,19381.0,204.5794,205.6253,204.4938,205.3115,19381.0
2022-10-11 11:20:00,215.99,216.21,215.1,215.61,14609.0,205.3781,205.5873,204.5318,205.0168,14609.0
2022-10-11 11:30:00,216.02,216.34,215.66,216.13,19649.0,205.4066,205.7109,205.0643,205.5112,19649.0
2022-10-11 11:40:00,216.11,218.72,215.98,217.98,40842.0,205.4922,207.974,205.3686,207.2703,40842.0
2022-10-11 11:50:00,217.96,218.1,216.71,217.24,14710.0,207.2513,207.3844,206.0627,206.5667,14710.0
2022-10-11 12:00:00,217.19,217.19,216.14,216.48,15481.0,206.5191,206.5191,205.5207,205.844,15481.0
2022-10-11 12:10:00,216.54,217.55,216.43,217.5,9812.0,205.9011,206.8614,205.7965,206.8139,9812.0
2022-10-11 12:20:00,217.63,217.94,217.09,217.1,8576.0,206.9375,207.2323,206.424,206.4336,8576.0
2022-10-11 12:30:00,217.03,217.61,217.02,217.55,5763.0,206.367,206.9185,206.3575,206.8614,5763.0
2022-10-11 12:40:00,217.62,218.27,217.43,218.27,7499.0,206.928,207.5461,206.7473,207.5461,7499.0
2022-10-11 12:50:00,218.3,218.4,217.44,217.45,15595.0,207.5746,207.6697,206.7569,206.7664,15595.0
2022-10-11 13:00:00,217.51,217.51,217.11,217.23,13701.0,206.8234,206.8234,206.4431,206.5572,13701.0
2022-10-11 13:10:00,217.25,217.33,216.59,216.87,9252.0,206.5762,206.6523,205.9486,206.2149,9252.0
2022-10-11 13:20:00,216.81,217.08,216.31,216.31,9965.0,206.1578,206.4145,205.6824,205.6824,9965.0
2022-10-11 13:30:00,216.3,216.44,215.8,216.09,11380.0,205.6729,205.806,205.1974,205.4732,11380.0
2022-10-11 13:40:00,216.12,216.89,216.05,216.57,8106.0,205.5017,206.2339,205.4351,205.9296,8106.0
2022-10-11 13:50:00,216.37,216.69,216.31,216.56,5017.0,205.7394,206.0437,205.6824,205.9201,5017.0
2022-10-11 14:00:00,216.58,216.6,215.85,216.03,8013.0,205.9391,205.9581,205.245,205.4161,8013.0
2022-10-11 14:10:00,215.95,216.04,215.6,215.69,10113.0,205.3401,205.4256,205.0073,205.0928,10113.0
2022-10-11 14:20:00,215.65,216.1,215.58,215.75,11444.0,205.0548,205.4827,204.9882,205.1499,11444.0
2022-10-11 14:30:00,215.83,216.04,215.43,215.52,9768.0,205.226,205.4256,204.8456,204.9312,9768.0
2022-10-11 14:40:00,215.61,215.72,213.99,214.15,15996.0,205.0168,205.1214,203.4764,203.6285,15996.0
2022-10-11 14:50:00,214.14,214.14,213.08,213.16,20833.0,203.619,203.619,202.6111,202.6871,20833.0
2022-10-11 15:00:00,213.14,213.59,212.82,213.29,19074.0,202.6681,203.096,202.3638,202.8107,19074.0
2022-10-11 15:10:00,213.38,213.86,212.85,213.69,19132.0,202.8963,203.3527,202.3924,203.1911,19132.0
2022-10-11 15:20:00,213.6,214.18,213.6,213.95,18770.0,203.1055,203.657,203.1055,203.4383,18770.0
2022-10-11 15:30:00,214.02,214.4,213.55,214.36,29626.0,203.5049,203.8662,203.058,203.8282,29626.0
2022-10-11 15:40:00,214.23,214.23,213.42,213.76,47995.0,203.7046,203.7046,202.9344,203.2577,47995.0
2022-10-11 15:50:00,213.75,214.17,213.03,213.94,184324.0,203.2481,203.6475,202.5635,203.4288,184324.0
2022-10-12 09:30:00,216.07,216.28,214.21,215.06,45556.0,205.4542,205.6538,203.6855,204.4938,45556.0
2022-10-12 09:40:00,214.94,216.2,214.48,214.91,15590.0,204.3797,205.5778,203.9423,204.3512,15590.0
2022-10-12 09:50:00,214.84,215.11,214.21,214.47,15061.0,204.2846,204.5413,203.6855,203.9328,15061.0
2022-10-12 10:00:00,214.47,214.72,212.68,212.69,15878.0,203.9328,204.1705,202.2307,202.2402,15878.0
2022-10-12 10:10:00,212.96,213.61,212.71,213.18,14095.0,202.497,203.115,202.2592,202.7062,14095.0
2022-10-12 10:20:00,213.21,213.9,211.82,213.55,52816.0,202.7347,203.3908,201.413,203.058,52816.0
2022-10-12 10:30:00,213.63,214.06,212.95,213.18,17546.0,203.134,203.5429,202.4875,202.7062,17546.0
2022-10-12 10:40:00,213.18,213.49,212.75,213.35,30915.0,202.7062,203.0009,202.2973,202.8678,30915.0
2022-10-12 10:50:00,213.54,213.91,213.25,213.47,10491.0,203.0485,203.4003,202.7727,202.9819,10491.0
2022-10-12 11:00:00,213.38,213.98,213.37,213.62,14361.0,202.8963,203.4668,202.8868,203.1245,14361.0
2022-10-12 11:10:00,213.71,214.08,213.69,213.97,9925.0,203.2101,203.5619,203.1911,203.4573,9925.0
2022-10-12 11:20:00,213.94,214.35,213.65,213.83,16811.0,203.4288,203.8187,203.1531,203.3242,16811.0
2022-10-12 11:30:00,213.89,214.54,213.64,214.01,72599.0,203.3813,203.9993,203.1436,203.4954,72599.0
2022-10-12 11:40:00,214.13,214.45,213.82,214.02,51371.0,203.6095,203.9138,203.3147,203.5049,51371.0
2022-10-12 11:50:00,213.95,214.65,213.94,214.2,34224.0,203.4383,204.1039,203.4288,203.676,34224.0
2022-10-12 12:00:00,214.24,214.7,213.93,213.99,26404.0,203.7141,204.1515,203.4193,203.4764,26404.0
2022-10-12 12:10:00,213.96,214.19,213.83,213.95,14474.0,203.4478,203.6665,203.3242,203.4383,14474.0
2022-10-12 12:20:00,214.0,214.04,213.52,213.73,16482.0,203.4859,203.5239,203.0294,203.2291,16482.0
2022-10-12 12:30:00,213.73,214.12,213.64,213.69,10238.0,203.2291,203.6,203.1436,203.1911,10238.0
2022-10-12 12:40:00,213.74,214.02,213.68,213.98,7937.0,203.2386,203.5049,203.1816,203.4668,7937.0
2022-10-12 12:50:00,214.04,214.13,213.86,214.07,12203.0,203.5239,203.6095,203.3527,203.5524,12203.0
2022-10-12 13:00:00,214.14,214.55,213.86,214.46,25779.0,203.619,204.0088,203.3527,203.9233,25779.0
2022-10-12 13:10:00,214.57,215.2,214.57,215.1,4982.0,204.0279,204.6269,204.0279,204.5318,4982.0
2022-10-12 13:20:00,215.16,215.19,214.74,214.89,9502.0,204.5889,204.6174,204.1895,204.3321,9502.0
2022-10-12 13:30:00,214.98,214.99,214.35,214.62,10755.0,204.4177,204.4272,203.8187,204.0754,10755.0
2022-10-12 13:40:00,214.74,214.84,214.4,214.79,6464.0,204.1895,204.2846,203.8662,204.237,6464.0
2022-10-12 13:50:00,214.78,215.03,214.74,215.03,6178.0,204.2275,204.4653,204.1895,204.4653,6178.0
2022-10-12 14:00:00,215.13,215.79,214.71,215.46,14043.0,204.5603,205.1879,204.161,204.8741,14043.0
2022-10-12 14:10:00,215.3,215.99,215.1,215.49,10820.0,204.722,205.3781,204.5318,204.9027,10820.0
2022-10-12 14:20:00,215.39,215.78,215.24,215.65,15255.0,204.8076,205.1784,204.6649,205.0548,15255.0
2022-10-12 14:30:00,215.66,215.78,215.02,215.15,20891.0,205.0643,205.1784,204.4557,204.5794,20891.0
2022-10-12 14:40:00,215.35,215.35,214.64,214.7,11922.0,204.7695,204.7695,204.0944,204.1515,11922.0
2022-10-12 14:50:00,214.68,214.93,214.45,214.59,14397.0,204.1325,204.3702,203.9138,204.0469,14397.0
2022-10-12 15:00:00,214.58,214.62,214.21,214.29,20584.0,204.0374,204.0754,203.6855,203.7616,20584.0
2022-10-12 15:10:00,214.35,214.72,214.24,214.71,18993.0,203.8187,204.1705,203.7141,204.161,18993.0
2022-10-12 15:20:00,214.71,215.37,214.64,215.15,26580.0,204.161,204.7886,204.0944,204.5794,26580.0
2022-10-12 15:30:00,215.09,215.67,215.06,215.3,30821.0,204.5223,205.0738,204.4938,204.722,30821.0
2022-10-12 15:40:00,215.31,215.57,215.15,215.18,36744.0,204.7315,204.9787,204.5794,204.6079,36744.0
2022-10-12 15:50:00,215.14,215.44,214.69,214.76,175273.0,204.5699,204.8551,204.142,204.2085,175273.0
2022-10-13 09:30:00,209.07,209.58,208.02,208.79,42454.0,198.7981,199.283,197.7997,198.5318,42454.0
2022-10-13 09:40:00,208.89,209.78,207.64,209.62,40625.0,198.6269,199.4732,197.4383,199.3211,40625.0
2022-10-13 09:50:00,209.59,210.38,208.57,208.84,27974.0,199.2925,200.0437,198.3226,198.5794,27974.0
2022-10-13 10:00:00,208.9,209.65,208.01,209.04,26284.0,198.6364,199.3496,197.7902,198.7696,26284.0
2022-10-13 10:10:00,208.91,209.28,208.04,208.04,19388.0,198.6459,198.9978,197.8187,197.8187,19388.0
2022-10-13 10:20:00,208.14,208.46,207.3,207.3,15481.0,197.9138,198.2181,197.115,197.115,15481.0
2022-10-13 10:30:00,207.26,207.96,207.14,207.96,21207.0,197.077,197.7426,196.9629,197.7426,21207.0
2022-10-13 10:40:00,207.88,208.52,207.55,208.01,17826.0,197.6665,198.2751,197.3528,197.7902,17826.0
2022-10-13 10:50:00,207.94,208.1,206.59,206.59,33551.0,197.7236,197.8757,196.4399,196.4399,33551.0
2022-10-13 11:00:00,206.62,208.53,206.19,208.42,44450.0,196.4685,198.2846,196.0596,198.18,44450.0
2022-10-13 11:10:00,208.34,211.63,208.07,211.31,12818.0,198.1039,201.2323,197.8472,200.928,12818.0
2022-10-13 11:20:00,211.53,213.75,211.16,211.92,25623.0,201.1372,203.2481,200.7854,201.5081,25623.0
2022-10-13 11:30:00,212.06,214.4,211.44,213.23,23220.0,201.6412,203.8662,201.0516,202.7537,23220.0
2022-10-13 11:40:00,213.49,214.36,212.42,212.58,46773.0,203.0009,203.8282,201.9835,202.1356,46773.0
2022-10-13 11:50:00,212.49,213.3,212.2,212.88,10045.0,202.0501,202.8203,201.7743,202.4209,10045.0
2022-10-13 12:00:00,212.98,213.21,212.28,212.58,14843.0,202.516,202.7347,201.8504,202.1356,14843.0
2022-10-13 12:10:00,212.46,212.46,211.42,211.42,7548.0,202.0215,202.0215,201.0326,201.0326,7548.0
2022-10-13 12:20:00,211.41,211.63,210.79,211.13,30883.0,201.0231,201.2323,200.4336,200.7569,30883.0
2022-10-13 12:30:00,211.24,212.41,211.2,212.03,45053.0,200.8615,201.974,200.8234,201.6127,45053.0
2022-10-13 12:40:00,212.02,212.74,211.74,212.74,17130.0,201.6031,202.2878,201.3369,202.2878,17130.0
2022-10-13 12:50:00,212.82,213.22,212.45,212.62,10022.0,202.3638,202.7442,202.012,202.1737,10022.0
2022-10-13 13:00:00,212.74,213.02,212.48,212.72,53418.0,202.2878,202.554,202.0405,202.2688,53418.0
2022-10-13 13:10:00,212.69,213.43,212.4,213.39,14752.0,202.2402,202.9439,201.9645,202.9058,14752.0
2022-10-13 13:20:00,213.34,214.76,213.33,214.49,16029.0,202.8583,204.2085,202.8488,203.9518,16029.0
2022-10-13 13:30:00,214.64,215.65,214.64,214.74,15717.0,204.0944,205.0548,204.0944,204.1895,15717.0
2022-10-13 13:40:00,214.84,214.84,214.09,214.23,11894.0,204.2846,204.2846,203.5714,203.7046,11894.0
2022-10-13 13:50:00,214.22,214.75,214.19,214.72,13264.0,203.6951,204.199,203.6665,204.1705,13264.0
2022-10-13 14:00:00,214.64,214.81,214.26,214.26,10519.0,204.0944,204.2561,203.7331,203.7331,10519.0
2022-10-13 14:10:00,214.26,214.32,213.81,213.95,10972.0,203.7331,203.7901,203.3052,203.4383,10972.0
2022-10-13 14:20:00,213.9,214.06,213.15,213.19,11708.0,203.3908,203.5429,202.6776,202.7157,11708.0
2022-10-13 14:30:00,213.35,213.96,213.24,213.87,17215.0,202.8678,203.4478,202.7632,203.3622,17215.0
2022-10-13 14:40:00,213.73,214.25,213.6,214.17,11745.0,203.2291,203.7236,203.1055,203.6475,11745.0
2022-10-13 14:50:00,214.17,214.78,214.05,214.38,17501.0,203.6475,204.2275,203.5334,203.8472,17501.0
2022-10-13 15:00:00,214.42,214.44,213.54,214.14,36935.0,203.8852,203.9042,203.0485,203.619,36935.0
2022-10-13 15:10:00,214.26,214.26,213.59,213.96,45718.0,203.7331,203.7331,203.096,203.4478,45718.0
2022-10-13 15:20:00,213.99,213.99,212.53,212.82,63118.0,203.4764,203.4764,202.0881,202.3638,63118.0
2022-10-13 15:30:00,212.71,213.32,212.68,213.31,37003.0,202.2592,202.8393,202.2307,202.8298,37003.0
2022-10-13 15:40:00,213.22,213.47,212.98,213.12,47024.0,202.7442,202.9819,202.516,202.6491,47024.0
2022-10-13 15:50:00,213.14,213.96,212.89,213.17,126285.0,202.6681,203.4478,202.4304,202.6966,126285.0
2022-10-14 09:30:00,215.81,217.16,213.7,215.4,41442.0,205.2069,206.4906,203.2006,204.8171,41442.0
2022-10-14 09:40:00,215.42,216.15,214.62,216.07,21324.0,204.8361,205.5302,204.0754,205.4542,21324.0
2022-10-14 09:50:00,215.91,216.44,214.79,214.93,11460.0,205.302,205.806,204.237,204.3702,11460.0
2022-10-14 10:00:00,214.79,214.79,212.4,212.99,25407.0,204.237,204.237,201.9645,202.5255,25407.0
2022-10-14 10:10:00,212.99,213.2,210.96,211.33,35915.0,202.5255,202.7252,200.5952,200.947,35915.0
2022-10-14 10:20:00,211.32,211.38,209.99,210.34,29597.0,200.9375,200.9946,199.6729,200.0057,29597.0
2022-10-14 10:30:00,210.07,211.33,210.05,210.98,36758.0,199.7489,200.947,199.7299,200.6142,36758.0
2022-10-14 10:40:00,211.01,211.21,209.46,209.63,17030.0,200.6428,200.8329,199.1689,199.3306,17030.0
2022-10-14 10:50:00,209.79,210.53,209.66,210.46,14820.0,199.4827,200.1863,199.3591,200.1198,14820.0
2022-10-14 11:00:00,210.54,211.24,210.2,210.31,22872.0,200.1959,200.8615,199.8726,199.9772,22872.0
2022-10-14 11:10:00,210.28,210.3,209.42,209.54,33501.0,199.9486,199.9676,199.1309,199.245,33501.0
2022-10-14 11:20:00,209.64,211.03,209.58,211.03,9530.0,199.3401,200.6618,199.283,200.6618,9530.0
2022-10-14 11:30:00,210.88,211.34,210.38,211.2,13434.0,200.5192,200.9566,200.0437,200.8234,13434.0
2022-10-14 11:40:00,211.12,211.38,210.0,210.22,15204.0,200.7474,200.9946,199.6824,199.8916,15204.0
2022-10-14 11:50:00,210.24,210.59,209.97,210.09,12885.0,199.9106,200.2434,199.6539,199.768,12885.0
2022-10-14 12:00:00,210.0,210.49,209.17,209.17,12681.0,199.6824,200.1483,198.8932,198.8932,12681.0
2022-10-14 12:10:00,209.18,209.53,208.79,209.43,10086.0,198.9027,199.2355,198.5318,199.1404,10086.0
2022-10-14 12:20:00,209.39,209.97,209.13,209.97,9809.0,199.1024,199.6539,198.8551,199.6539,9809.0
2022-10-14 12:30:00,209.99,210.16,209.43,209.98,7491.0,199.6729,199.8345,199.1404,199.6634,7491.0
2022-10-14 12:40:00,210.05,210.66,210.03,210.05,8831.0,199.7299,200.31,199.7109,199.7299,8831.0
2022-10-14 12:50:00,209.98,209.98,209.71,209.86,6959.0,199.6634,199.6634,199.4066,199.5493,6959.0
2022-10-14 13:00:00,209.91,210.52,209.27,209.6,14721.0,199.5968,200.1768,198.9883,199.302,14721.0
2022-10-14 13:10:00,209.57,209.66,209.01,209.35,12177.0,199.2735,199.3591,198.741,199.0643,12177.0
2022-10-14 13:20:00,209.3,209.95,209.17,209.95,8493.0,199.0168,199.6348,198.8932,199.6348,8493.0
2022-10-14 13:30:00,209.81,210.13,209.69,209.98,8166.0,199.5017,199.806,199.3876,199.6634,8166.0
2022-10-14 13:40:00,209.97,210.33,209.78,210.12,10649.0,199.6539,199.9962,199.4732,199.7965,10649.0
2022-10-14 13:50:00,210.01,210.25,209.85,210.22,9632.0,199.6919,199.9201,199.5398,199.8916,9632.0
2022-10-14 14:00:00,210.17,210.17,209.71,209.8,10571.0,199.844,199.844,199.4066,199.4922,10571.0
2022-10-14 14:10:00,209.74,209.79,209.09,209.32,9670.0,199.4352,199.4827,198.8171,199.0358,9670.0
2022-10-14 14:20:00,209.18,209.34,208.87,209.19,9919.0,198.9027,199.0548,198.6079,198.9122,9919.0
2022-10-14 14:30:00,209.15,209.4,209.02,209.18,9229.0,198.8742,199.1119,198.7505,198.9027,9229.0
2022-10-14 14:40:00,209.1,209.54,208.87,209.42,12452.0,198.8266,199.245,198.6079,199.1309,12452.0
2022-10-14 14:50:00,209.33,209.64,209.26,209.64,15236.0,199.0453,199.3401,198.9787,199.3401,15236.0
2022-10-14 15:00:00,209.88,210.24,209.67,209.73,15764.0,199.5683,199.9106,199.3686,199.4257,15764.0
2022-10-14 15:10:00,209.7,209.9,209.26,209.58,16846.0,199.3971,199.5873,198.9787,199.283,16846.0
2022-10-14 15:20:00,209.56,210.13,209.51,210.03,17908.0,199.264,199.806,199.2165,199.7109,17908.0
2022-10-14 15:30:00,209.98,210.46,209.75,209.95,22153.0,199.6634,200.1198,199.4447,199.6348,22153.0
2022-10-14 15:40:00,209.89,209.95,209.33,209.61,54540.0,199.5778,199.6348,199.0453,199.3115,54540.0
2022-10-14 15:50:00,209.66,210.04,209.02,209.32,128428.0,199.3591,199.7204,198.7505,199.0358,128428.0
2022-10-17 09:30:00,211.78,212.72,211.22,211.4,76289.0,201.3749,202.2688,200.8424,201.0136,76289.0
2022-10-17 09:40:00,211.62,212.43,210.93,212.39,55104.0,201.2228,201.993,200.5667,201.955,55104.0
2022-10-17 09:50:00,212.36,212.84,212.04,212.29,37946.0,201.9264,202.3829,201.6222,201.8599,37946.0
2022-10-17 10:00:00,212.36,212.89,211.58,212.47,26090.0,201.9264,202.4304,201.1848,202.031,26090.0
2022-10-17 10:10:00,212.39,213.37,212.39,213.19,13935.0,201.955,202.8868,201.955,202.7157,13935.0
2022-10-17 10:20:00,213.21,213.53,213.02,213.27,7727.0,202.7347,203.039,202.554,202.7917,7727.0
2022-10-17 10:30:00,213.37,214.19,213.27,214.12,9577.0,202.8868,203.6665,202.7917,203.6,9577.0
2022-10-17 10:40:00,214.2,214.24,213.68,213.68,11368.0,203.676,203.7141,203.1816,203.1816,11368.0
2022-10-17 10:50:00,213.59,213.6,212.54,212.82,7849.0,203.096,203.1055,202.0976,202.3638,7849.0
2022-10-17 11:00:00,213.07,213.12,212.24,212.36,16533.0,202.6016,202.6491,201.8123,201.9264,16533.0
2022-10-17 11:10:00,212.34,212.63,212.05,212.31,3820.0,201.9074,202.1832,201.6317,201.8789,3820.0
2022-10-17 11:20:00,212.41,213.61,212.34,213.56,5547.0,201.974,203.115,201.9074,203.0675,5547.0
2022-10-17 11:30:00,213.6,213.85,213.48,213.72,7476.0,203.1055,203.3432,202.9914,203.2196,7476.0
2022-10-17 11:40:00,213.84,214.11,213.49,213.78,6474.0,203.3337,203.5905,203.0009,203.2767,6474.0
2022-10-17 11:50:00,213.78,214.09,213.55,213.56,6674.0,203.2767,203.5714,203.058,203.0675,6674.0
2022-10-17 12:00:00,213.67,214.65,213.67,214.65,8777.0,203.1721,204.1039,203.1721,204.1039,8777.0
2022-10-17 12:10:00,214.63,214.63,214.08,214.23,7862.0,204.0849,204.0849,203.5619,203.7046,7862.0
2022-10-17 12:20:00,214.29,214.64,214.13,214.61,8154.0,203.7616,204.0944,203.6095,204.0659,8154.0
2022-10-17 12:30:00,214.73,215.02,214.57,214.57,7415.0,204.18,204.4557,204.0279,204.0279,7415.0
2022-10-17 12:40:00,214.53,214.56,213.88,214.03,9575.0,203.9898,204.0183,203.3718,203.5144,9575.0
2022-10-17 12:50:00,213.98,214.08,213.57,213.74,8527.0,203.4668,203.5619,203.077,203.2386,8527.0
2022-10-17 13:00:00,213.76,214.16,213.56,214.02,7747.0,203.2577,203.638,203.0675,203.5049,7747.0
2022-10-17 13:10:00,213.9,214.25,213.64,213.9,11117.0,203.3908,203.7236,203.1436,203.3908,11117.0
2022-10-17 13:20:00,213.93,214.15,213.79,213.85,8779.0,203.4193,203.6285,203.2862,203.3432,8779.0
2022-10-17 13:30:00,213.85,214.18,213.78,213.94,10384.0,203.3432,203.657,203.2767,203.4288,10384.0
2022-10-17 13:40:00,213.9,214.21,213.69,214.06,15716.0,203.3908,203.6855,203.1911,203.5429,15716.0
2022-10-17 13:50:00,214.02,214.15,213.82,213.87,10085.0,203.5049,203.6285,203.3147,203.3622,10085.0
2022-10-17 14:00:00,213.85,214.16,213.5,213.73,14288.0,203.3432,203.638,203.0104,203.2291,14288.0
2022-10-17 14:10:00,213.68,214.04,213.62,213.76,14096.0,203.1816,203.5239,203.1245,203.2577,14096.0
2022-10-17 14:20:00,213.76,213.79,213.42,213.59,10581.0,203.2577,203.2862,202.9344,203.096,10581.0
2022-10-17 14:30:00,213.61,213.84,213.33,213.78,7743.0,203.115,203.3337,202.8488,203.2767,7743.0
2022-10-17 14:40:00,213.75,213.96,213.74,213.78,5360.0,203.2481,203.4478,203.2386,203.2767,5360.0
2022-10-17 14:50:00,213.8,213.83,213.52,213.57,9566.0,203.2957,203.3242,203.0294,203.077,9566.0
2022-10-17 15:00:00,213.48,213.8,213.1,213.1,7937.0,202.9914,203.2957,202.6301,202.6301,7937.0
2022-10-17 15:10:00,213.11,213.15,212.81,212.98,17255.0,202.6396,202.6776,202.3543,202.516,17255.0
2022-10-17 15:20:00,213.0,213.12,212.75,213.01,22361.0,202.535,202.6491,202.2973,202.5445,22361.0
2022-10-17 15:30:00,212.99,213.23,212.86,213.12,28751.0,202.5255,202.7537,202.4019,202.6491,28751.0
2022-10-17 15:40:00,213.09,213.48,213.05,213.15,27247.0,202.6206,202.9914,202.5825,202.6776,27247.0
2022-10-17 15:50:00,213.23,213.45,212.66,212.97,101073.0,202.7537,202.9629,202.2117,202.5065,101073.0
2022-10-18 09:30:00,219.08,220.3,218.14,218.46,98607.0,208.3163,209.4763,207.4225,207.7267,98607.0
2022-10-18 09:40:00,218.56,219.7,218.56,219.49,82055.0,207.8218,208.9058,207.8218,208.7061,82055.0
2022-10-18 09:50:00,219.48,219.48,217.23,218.47,33284.0,208.6966,208.6966,206.5572,207.7362,33284.0
2022-10-18 10:00:00,218.64,219.54,218.39,219.15,28817.0,207.8979,208.7537,207.6602,208.3828,28817.0
2022-10-18 10:10:00,219.18,219.34,218.35,218.66,16936.0,208.4114,208.5635,207.6221,207.9169,16936.0
2022-10-18 10:20:00,218.89,219.25,218.21,218.52,52102.0,208.1356,208.4779,207.489,207.7838,52102.0
2022-10-18 10:30:00,218.46,218.58,217.7,217.77,16002.0,207.7267,207.8408,207.0041,207.0706,16002.0
2022-10-18 10:40:00,217.84,218.57,217.79,218.49,11463.0,207.1372,207.8313,207.0897,207.7553,11463.0
2022-10-18 10:50:00,218.35,218.49,218.04,218.15,19863.0,207.6221,207.7553,207.3274,207.432,19863.0
2022-10-18 11:00:00,218.07,218.35,217.52,217.52,18500.0,207.3559,207.6221,206.8329,206.8329,18500.0
2022-10-18 11:10:00,217.48,217.56,216.0,216.09,28967.0,206.7949,206.871,205.3876,205.4732,28967.0
2022-10-18 11:20:00,216.01,216.06,215.0,215.12,33903.0,205.3971,205.4447,204.4367,204.5508,33903.0
2022-10-18 11:30:00,215.06,215.2,214.6,214.8,25260.0,204.4938,204.6269,204.0564,204.2466,25260.0
2022-10-18 11:40:00,214.81,215.01,214.4,214.94,17301.0,204.2561,204.4462,203.8662,204.3797,17301.0
2022-10-18 11:50:00,214.94,215.28,214.76,214.83,40693.0,204.3797,204.703,204.2085,204.2751,40693.0
2022-10-18 12:00:00,214.78,215.13,214.41,215.13,18592.0,204.2275,204.5603,203.8757,204.5603,18592.0
2022-10-18 12:10:00,215.12,215.38,214.99,215.26,42892.0,204.5508,204.7981,204.4272,204.684,42892.0
2022-10-18 12:20:00,215.2,215.22,214.54,214.8,19302.0,204.6269,204.6459,203.9993,204.2466,19302.0
2022-10-18 12:30:00,214.76,215.39,214.58,215.23,17617.0,204.2085,204.8076,204.0374,204.6554,17617.0
2022-10-18 12:40:00,215.23,215.68,214.92,215.09,13484.0,204.6554,205.0833,204.3607,204.5223,13484.0
2022-10-18 12:50:00,215.03,215.26,214.48,214.48,12460.0,204.4653,204.684,203.9423,203.9423,12460.0
2022-10-18 13:00:00,214.6,214.65,213.91,214.0,15286.0,204.0564,204.1039,203.4003,203.4859,15286.0
2022-10-18 13:10:00,214.1,214.81,214.09,214.65,17770.0,203.5809,204.2561,203.5714,204.1039,17770.0
2022-10-18 13:20:00,214.67,215.08,214.4,214.85,13819.0,204.1229,204.5128,203.8662,204.2941,13819.0
2022-10-18 13:30:00,214.93,215.67,214.93,215.29,37815.0,204.3702,205.0738,204.3702,204.7125,37815.0
2022-10-18 13:40:00,215.34,215.51,215.11,215.41,15252.0,204.76,204.9217,204.5413,204.8266,15252.0
2022-10-18 13:50:00,215.51,215.75,215.28,215.63,21734.0,204.9217,205.1499,204.703,205.0358,21734.0
2022-10-18 14:00:00,215.67,215.82,215.13,215.39,15938.0,205.0738,205.2164,204.5603,204.8076,15938.0
2022-10-18 14:10:00,215.45,215.78,215.3,215.41,10807.0,204.8646,205.1784,204.722,204.8266,10807.0
2022-10-18 14:20:00,215.34,215.69,215.23,215.68,15100.0,204.76,205.0928,204.6554,205.0833,15100.0
2022-10-18 14:30:00,215.68,215.68,214.42,214.57,14799.0,205.0833,205.0833,203.8852,204.0279,14799.0
2022-10-18 14:40:00,214.63,214.63,213.33,213.87,17875.0,204.0849,204.0849,202.8488,203.3622,17875.0
2022-10-18 14:50:00,213.61,214.43,213.52,214.33,8561.0,203.115,203.8947,203.0294,203.7996,8561.0
2022-10-18 15:00:00,214.28,214.59,214.08,214.4,12056.0,203.7521,204.0469,203.5619,203.8662,12056.0
2022-10-18 15:10:00,214.47,214.59,213.48,213.91,14650.0,203.9328,204.0469,202.9914,203.4003,14650.0
2022-10-18 15:20:00,213.96,214.59,213.82,214.5,20277.0,203.4478,204.0469,203.3147,203.9613,20277.0
2022-10-18 15:30:00,214.41,215.18,214.39,214.67,34488.0,203.8757,204.6079,203.8567,204.1229,34488.0
2022-10-18 15:40:00,214.7,215.02,214.61,214.84,44482.0,204.1515,204.4557,204.0659,204.2846,44482.0
2022-10-18 15:50:00,214.86,215.73,214.57,215.41,176752.0,204.3036,205.1309,204.0279,204.8266,176752.0
2022-10-19 09:30:00,214.45,214.5,212.68,212.77,55010.0,203.9138,203.9613,202.2307,202.3163,55010.0
2022-10-19 09:40:00,212.96,213.34,209.59,209.6,21462.0,202.497,202.8583,199.2925,199.302,21462.0
2022-10-19 09:50:00,209.85,210.57,209.18,209.9,26295.0,199.5398,200.2244,198.9027,199.5873,26295.0
2022-10-19 10:00:00,209.69,211.13,209.68,210.44,27950.0,199.3876,200.7569,199.3781,200.1008,27950.0
2022-10-19 10:10:00,210.43,211.36,209.72,211.31,17433.0,200.0913,200.9756,199.4161,200.928,17433.0
2022-10-19 10:20:00,211.39,212.6,211.39,212.28,10281.0,201.0041,202.1546,201.0041,201.8504,10281.0
2022-10-19 10:30:00,212.28,213.5,212.27,213.46,22466.0,201.8504,203.0104,201.8409,202.9724,22466.0
2022-10-19 10:40:00,213.52,213.52,212.02,212.23,7165.0,203.0294,203.0294,201.6031,201.8028,7165.0
2022-10-19 10:50:00,212.36,212.57,211.47,211.47,17420.0,201.9264,202.1261,201.0802,201.0802,17420.0
2022-10-19 11:00:00,211.56,211.99,211.15,211.41,10312.0,201.1657,201.5746,200.7759,201.0231,10312.0
2022-10-19 11:10:00,211.47,211.73,211.0,211.32,20043.0,201.0802,201.3274,200.6333,200.9375,20043.0
2022-10-19 11:20:00,211.28,211.29,209.95,210.09,13311.0,200.8995,200.909,199.6348,199.768,13311.0
2022-10-19 11:30:00,210.03,210.4,209.66,210.29,37327.0,199.7109,200.0627,199.3591,199.9581,37327.0
2022-10-19 11:40:00,210.29,210.38,209.76,210.25,51301.0,199.9581,200.0437,199.4542,199.9201,51301.0
2022-10-19 11:50:00,210.34,210.95,210.24,210.38,20757.0,200.0057,200.5857,199.9106,200.0437,20757.0
2022-10-19 12:00:00,210.4,210.75,210.05,210.23,26284.0,200.0627,200.3955,199.7299,199.9011,26284.0
2022-10-19 12:10:00,210.17,210.29,209.91,210.2,22320.0,199.844,199.9581,199.5968,199.8726,22320.0
2022-10-19 12:20:00,210.15,210.19,209.43,209.52,13063.0,199.825,199.8631,199.1404,199.226,13063.0
2022-10-19 12:30:00,209.45,209.79,209.29,209.56,11437.0,199.1594,199.4827,199.0073,199.264,11437.0
2022-10-19 12:40:00,209.48,209.48,208.37,208.46,13807.0,199.1879,199.1879,198.1325,198.2181,13807.0
2022-10-19 12:50:00,208.56,208.84,208.38,208.62,8157.0,198.3131,198.5794,198.142,198.3702,8157.0
2022-10-19 13:00:00,208.58,208.59,207.42,207.93,10247.0,198.3322,198.3417,197.2291,197.7141,10247.0
2022-10-19 13:10:00,207.9,208.45,207.9,208.17,10144.0,197.6856,198.2085,197.6856,197.9423,10144.0
2022-10-19 13:20:00,208.32,208.58,208.14,208.37,14275.0,198.0849,198.3322,197.9138,198.1325,14275.0
2022-10-19 13:30:00,208.37,208.52,207.6,207.61,15806.0,198.1325,198.2751,197.4003,197.4098,15806.0
2022-10-19 13:40:00,207.64,208.0,207.38,207.38,14308.0,197.4383,197.7807,197.1911,197.1911,14308.0
2022-10-19 13:50:00,207.32,207.69,207.32,207.64,15333.0,197.1341,197.4859,197.1341,197.4383,15333.0
2022-10-19 14:00:00,207.52,208.13,207.52,208.0,15843.0,197.3242,197.9043,197.3242,197.7807,15843.0
2022-10-19 14:10:00,208.0,208.26,207.65,207.95,20219.0,197.7807,198.0279,197.4478,197.7331,20219.0
2022-10-19 14:20:00,207.81,208.04,207.71,207.89,10414.0,197.6,197.8187,197.5049,197.6761,10414.0
2022-10-19 14:30:00,207.87,208.06,207.75,207.84,14068.0,197.657,197.8377,197.5429,197.6285,14068.0
2022-10-19 14:40:00,207.79,207.79,207.2,207.31,19601.0,197.581,197.581,197.02,197.1246,19601.0
2022-10-19 14:50:00,207.34,207.35,207.09,207.17,15325.0,197.1531,197.1626,196.9154,196.9914,15325.0
2022-10-19 15:00:00,207.17,207.63,207.06,207.63,26407.0,196.9914,197.4288,196.8868,197.4288,26407.0
2022-10-19 15:10:00,207.64,207.9,207.28,207.8,26642.0,197.4383,197.6856,197.096,197.5905,26642.0
2022-10-19 15:20:00,207.75,207.86,207.16,207.27,27139.0,197.5429,197.6475,196.9819,197.0865,27139.0
2022-10-19 15:30:00,207.3,207.42,206.73,206.74,58159.0,197.115,197.2291,196.573,196.5826,58159.0
2022-10-19 15:40:00,206.75,207.09,206.61,206.71,79657.0,196.5921,196.9154,196.4589,196.554,79657.0
2022-10-19 15:50:00,206.69,207.34,206.62,207.19,230021.0,196.535,197.1531,196.4685,197.0104,230021.0
2022-10-20 09:30:00,206.3,207.24,204.7,205.26,84066.0,196.1642,197.058,194.6428,195.1753,84066.0
2022-10-20 09:40:00,205.09,205.87,204.24,205.81,47670.0,195.0136,195.7553,194.2054,195.6982,47670.0
2022-10-20 09:50:00,205.93,208.25,205.65,208.08,23651.0,195.8124,198.0184,195.5461,197.8567,23651.0
2022-10-20 10:00:00,208.23,210.08,207.79,209.86,36541.0,197.9994,199.7585,197.581,199.5493,36541.0
2022-10-20 10:10:00,209.92,210.09,208.47,209.14,26354.0,199.6063,199.768,198.2276,198.8646,26354.0
2022-10-20 10:20:00,209.11,209.3,208.79,209.21,14426.0,198.8361,199.0168,198.5318,198.9312,14426.0
2022-10-20 10:30:00,209.36,209.66,207.62,208.13,16044.0,199.0738,199.3591,197.4193,197.9043,16044.0
2022-10-20 10:40:00,208.1,208.45,207.77,207.93,16953.0,197.8757,198.2085,197.562,197.7141,16953.0
2022-10-20 10:50:00,208.0,208.27,207.63,208.24,18862.0,197.7807,198.0374,197.4288,198.0089,18862.0
2022-10-20 11:00:00,208.25,208.27,207.55,207.76,12273.0,198.0184,198.0374,197.3528,197.5524,12273.0
2022-10-20 11:10:00,207.71,208.45,207.42,207.45,35171.0,197.5049,198.2085,197.2291,197.2577,35171.0
2022-10-20 11:20:00,207.41,207.81,206.92,207.11,15450.0,197.2196,197.6,196.7537,196.9344,15450.0
2022-10-20 11:30:00,207.08,207.41,206.97,207.15,36719.0,196.9059,197.2196,196.8013,196.9724,36719.0
2022-10-20 11:40:00,207.15,207.73,207.07,207.72,16160.0,196.9724,197.5239,196.8963,197.5144,16160.0
2022-10-20 11:50:00,207.58,208.17,207.58,207.69,61495.0,197.3813,197.9423,197.3813,197.4859,61495.0
2022-10-20 12:00:00,207.76,208.99,204.75,204.81,86576.0,197.5524,198.722,194.6903,194.7474,86576.0
2022-10-20 12:10:00,204.81,205.18,204.28,204.69,75178.0,194.7474,195.0992,194.2434,194.6333,75178.0
2022-10-20 12:20:00,204.66,205.3,203.32,203.43,55752.0,194.6048,195.2133,193.3306,193.4352,55752.0
2022-10-20 12:30:00,203.41,203.93,203.4,203.48,29406.0,193.4162,193.9106,193.4067,193.4827,29406.0
2022-10-20 12:40:00,203.47,203.61,202.99,202.99,20612.0,193.4732,193.6063,193.0168,193.0168,20612.0
2022-10-20 12:50:00,202.99,203.48,202.73,203.25,16570.0,193.0168,193.4827,192.7696,193.264,16570.0
2022-10-20 13:00:00,203.31,203.34,202.15,202.15,21507.0,193.3211,193.3496,192.2181,192.2181,21507.0
2022-10-20 13:10:00,202.09,202.56,201.89,201.92,38515.0,192.161,192.6079,191.9708,191.9994,38515.0
2022-10-20 13:20:00,201.87,202.84,201.82,201.88,40141.0,191.9518,192.8742,191.9043,191.9613,40141.0
2022-10-20 13:30:00,201.92,202.0,201.5,201.85,31057.0,191.9994,192.0754,191.6,191.9328,31057.0
2022-10-20 13:40:00,201.95,202.71,201.87,201.88,81647.0,192.0279,192.7506,191.9518,191.9613,81647.0
2022-10-20 13:50:00,201.78,202.23,201.38,201.66,29673.0,191.8662,192.2941,191.4859,191.7521,29673.0
2022-10-20 14:00:00,201.78,201.8,200.83,201.28,50474.0,191.8662,191.8853,190.9629,191.3908,50474.0
2022-10-20 14:10:00,201.38,201.71,200.9,201.71,20413.0,191.4859,191.7997,191.0295,191.7997,20413.0
2022-10-20 14:20:00,201.71,202.18,201.55,202.06,28626.0,191.7997,192.2466,191.6475,192.1325,28626.0
2022-10-20 14:30:00,202.04,202.4,201.87,202.22,12303.0,192.1135,192.4558,191.9518,192.2846,12303.0
2022-10-20 14:40:00,202.26,202.32,201.7,201.96,21727.0,192.3227,192.3797,191.7902,192.0374,21727.0
2022-10-20 14:50:00,201.93,202.55,201.75,202.22,16058.0,192.0089,192.5984,191.8377,192.2846,16058.0
2022-10-20 15:00:00,202.13,202.69,201.89,202.36,33970.0,192.1991,192.7315,191.9708,192.4178,33970.0
2022-10-20 15:10:00,202.42,202.42,201.76,201.83,31252.0,192.4748,192.4748,191.8472,191.9138,31252.0
2022-10-20 15:20:00,201.77,201.8,201.26,201.44,24497.0,191.8567,191.8853,191.3718,191.543,24497.0
2022-10-20 15:30:00,201.41,201.51,201.04,201.08,42095.0,191.5144,191.6095,191.1626,191.2006,42095.0
2022-10-20 15:40:00,201.07,201.18,200.73,200.96,69255.0,191.1911,191.2957,190.8678,191.0865,69255.0
2022-10-20 15:50:00,201.0,201.7,200.81,201.06,231352.0,191.1246,191.7902,190.9439,191.1816,231352.0
2022-10-21 09:30:00,201.1,201.1,199.41,199.66,141708.0,191.2197,191.2197,189.6127,189.8504,141708.0
2022-10-21 09:40:00,199.86,201.82,199.45,201.16,47836.0,190.0406,191.9043,189.6507,191.2767,47836.0
2022-10-21 09:50:00,201.19,201.99,200.77,201.99,32230.0,191.3052,192.0659,190.9059,192.0659,32230.0
2022-10-21 10:00:00,201.85,203.19,201.3,202.75,27712.0,191.9328,193.207,191.4098,192.7886,27712.0
2022-10-21 10:10:00,202.63,202.73,201.46,201.73,32141.0,192.6745,192.7696,191.562,191.8187,32141.0
2022-10-21 10:20:00,201.84,202.0,198.8,198.81,58319.0,191.9233,192.0754,189.0327,189.0422,58319.0
2022-10-21 10:30:00,198.84,199.69,198.0,198.03,58886.0,189.0707,189.8789,188.272,188.3005,58886.0
2022-10-21 10:40:00,198.1,198.78,197.84,198.4,38148.0,188.3671,189.0136,188.1198,188.6523,38148.0
2022-10-21 10:50:00,198.49,198.85,197.66,197.96,32127.0,188.7379,189.0802,187.9487,188.2339,32127.0
2022-10-21 11:00:00,197.91,197.91,196.95,197.47,17535.0,188.1864,188.1864,187.2736,187.768,17535.0
2022-10-21 11:10:00,197.54,197.99,197.33,197.35,20888.0,187.8346,188.2625,187.6349,187.6539,20888.0
2022-10-21 11:20:00,197.4,197.98,197.07,197.84,17112.0,187.7014,188.2529,187.3877,188.1198,17112.0
2022-10-21 11:30:00,197.82,198.73,197.18,197.42,27396.0,188.1008,188.9661,187.4923,187.7205,27396.0
2022-10-21 11:40:00,197.35,198.88,197.27,198.86,20256.0,187.6539,189.1087,187.5778,189.0897,20256.0
2022-10-21 11:50:00,198.88,199.09,198.54,198.96,32925.0,189.1087,189.3084,188.7854,189.1848,32925.0
2022-10-21 12:00:00,199.02,199.57,199.02,199.18,18064.0,189.2419,189.7648,189.2419,189.394,18064.0
2022-10-21 12:10:00,199.24,199.33,198.73,198.88,21920.0,189.451,189.5366,188.9661,189.1087,21920.0
2022-10-21 12:20:00,198.88,198.88,198.22,198.28,17897.0,189.1087,189.1087,188.4812,188.5382,17897.0
2022-10-21 12:30:00,198.28,198.92,198.17,198.36,36603.0,188.5382,189.1468,188.4336,188.6143,36603.0
2022-10-21 12:40:00,198.36,199.33,198.36,199.18,19710.0,188.6143,189.5366,188.6143,189.394,19710.0
2022-10-21 12:50:00,199.17,199.56,199.07,199.17,19062.0,189.3845,189.7553,189.2894,189.3845,19062.0
2022-10-21 13:00:00,199.18,199.92,198.42,199.4,116245.0,189.394,190.0976,188.6713,189.6032,116245.0
2022-10-21 13:10:00,199.38,200.0,199.38,199.97,21933.0,189.5842,190.1737,189.5842,190.1452,21933.0
2022-10-21 13:20:00,199.98,200.23,199.63,200.18,12938.0,190.1547,190.3924,189.8219,190.3449,12938.0
2022-10-21 13:30:00,200.18,200.45,199.92,200.12,13616.0,190.3449,190.6016,190.0976,190.2878,13616.0
2022-10-21 13:40:00,200.16,200.73,200.15,200.66,20044.0,190.3258,190.8678,190.3163,190.8013,20044.0
2022-10-21 13:50:00,200.86,201.08,200.77,201.08,10390.0,190.9915,191.2006,190.9059,191.2006,10390.0
2022-10-21 14:00:00,201.08,201.47,201.02,201.4,11471.0,191.2006,191.5715,191.1436,191.5049,11471.0
2022-10-21 14:10:00,201.35,201.45,200.62,200.74,20395.0,191.4574,191.5525,190.7632,190.8773,20395.0
2022-10-21 14:20:00,200.72,200.83,200.37,200.63,15391.0,190.8583,190.9629,190.5255,190.7728,15391.0
2022-10-21 14:30:00,200.64,200.85,200.28,200.66,23554.0,190.7823,190.9819,190.4399,190.8013,23554.0
2022-10-21 14:40:00,200.64,200.8,200.43,200.78,44536.0,190.7823,190.9344,190.5826,190.9154,44536.0
2022-10-21 14:50:00,200.88,201.34,200.51,201.29,38685.0,191.0105,191.4479,190.6586,191.4003,38685.0
2022-10-21 15:00:00,201.29,201.49,201.01,201.34,54840.0,191.4003,191.5905,191.1341,191.4479,54840.0
2022-10-21 15:10:00,201.36,202.08,201.3,202.05,24113.0,191.4669,192.1515,191.4098,192.123,24113.0
2022-10-21 15:20:00,202.04,202.67,201.9,202.6,37472.0,192.1135,192.7125,191.9804,192.646,37472.0
2022-10-21 15:30:00,202.58,202.58,201.92,202.22,44849.0,192.6269,192.6269,191.9994,192.2846,44849.0
2022-10-21 15:40:00,202.22,202.38,201.85,202.08,52785.0,192.2846,192.4368,191.9328,192.1515,52785.0
2022-10-21 15:50:00,202.11,202.23,201.57,201.79,148537.0,192.18,192.2941,191.6666,191.8758,148537.0
2022-10-24 09:30:00,201.8,202.4,199.64,200.92,55768.0,191.8853,192.4558,189.8314,191.0485,55768.0
2022-10-24 09:40:00,200.79,201.05,198.24,198.24,74330.0,190.9249,191.1721,188.5002,188.5002,74330.0
2022-10-24 09:50:00,198.52,199.54,198.18,199.08,55749.0,188.7664,189.7363,188.4431,189.2989,55749.0
2022-10-24 10:00:00,199.03,199.04,195.47,195.47,60113.0,189.2514,189.2609,185.8663,185.8663,60113.0
2022-10-24 10:10:00,195.41,196.01,195.14,195.6,72001.0,185.8092,186.3797,185.5525,185.9899,72001.0
2022-10-24 10:20:00,195.65,195.65,193.71,193.9,54198.0,186.0374,186.0374,184.1927,184.3734,54198.0
2022-10-24 10:30:00,193.88,195.02,193.48,194.28,78803.0,184.3544,185.4384,183.974,184.7347,78803.0
2022-10-24 10:40:00,194.28,194.56,193.8,193.83,68278.0,184.7347,185.001,184.2783,184.3068,68278.0
2022-10-24 10:50:00,193.91,196.19,193.81,196.12,34146.0,184.3829,186.5509,184.2878,186.4843,34146.0
2022-10-24 11:00:00,196.17,196.61,195.64,196.04,26459.0,186.5319,186.9503,186.0279,186.4083,26459.0
2022-10-24 11:10:00,196.04,196.45,195.09,195.23,33345.0,186.4083,186.7981,185.5049,185.6381,33345.0
2022-10-24 11:20:00,195.43,197.0,195.42,196.83,28226.0,185.8282,187.3211,185.8187,187.1595,28226.0
2022-10-24 11:30:00,196.86,197.13,196.37,196.53,24626.0,187.188,187.4447,186.7221,186.8742,24626.0
2022-10-24 11:40:00,196.53,197.12,196.21,196.44,32998.0,186.8742,187.4352,186.5699,186.7886,32998.0
2022-10-24 11:50:00,196.44,197.4,196.23,197.32,16477.0,186.7886,187.7014,186.5889,187.6254,16477.0
2022-10-24 12:00:00,197.34,197.42,196.76,196.98,19957.0,187.6444,187.7205,187.0929,187.3021,19957.0
2022-10-24 12:10:00,196.98,197.47,196.82,196.97,21884.0,187.3021,187.768,187.1499,187.2926,21884.0
2022-10-24 12:20:00,196.97,197.04,196.34,196.34,25690.0,187.2926,187.3591,186.6935,186.6935,25690.0
2022-10-24 12:30:00,196.36,196.39,195.67,195.69,16083.0,186.7125,186.7411,186.0564,186.0755,16083.0
2022-10-24 12:40:00,195.71,196.38,195.12,196.22,32720.0,186.0945,186.7316,185.5335,186.5794,32720.0
2022-10-24 12:50:00,196.23,196.62,195.98,196.13,54665.0,186.5889,186.9598,186.3512,186.4938,54665.0
2022-10-24 13:00:00,196.06,196.15,195.33,195.41,32351.0,186.4273,186.5129,185.7331,185.8092,32351.0
2022-10-24 13:10:00,195.45,196.08,195.09,196.0,50548.0,185.8473,186.4463,185.5049,186.3702,50548.0
2022-10-24 13:20:00,195.93,196.22,195.45,195.83,42140.0,186.3037,186.5794,185.8473,186.2086,42140.0
2022-10-24 13:30:00,195.83,196.27,195.51,196.06,19126.0,186.2086,186.627,185.9043,186.4273,19126.0
2022-10-24 13:40:00,196.05,196.15,195.7,195.9,61056.0,186.4178,186.5129,186.085,186.2751,61056.0
2022-10-24 13:50:00,195.96,196.04,195.6,195.7,16197.0,186.3322,186.4083,185.9899,186.085,16197.0
2022-10-24 14:00:00,195.69,196.25,195.66,196.12,39433.0,186.0755,186.6079,186.0469,186.4843,39433.0
2022-10-24 14:10:00,196.17,196.23,195.86,196.07,35907.0,186.5319,186.5889,186.2371,186.4368,35907.0
2022-10-24 14:20:00,196.03,196.03,195.83,195.83,19458.0,186.3988,186.3988,186.2086,186.2086,19458.0
2022-10-24 14:30:00,195.9,196.27,195.79,195.9,23910.0,186.2751,186.627,186.1705,186.2751,23910.0
2022-10-24 14:40:00,195.9,196.78,195.73,196.63,30186.0,186.2751,187.1119,186.1135,186.9693,30186.0
2022-10-24 14:50:00,196.71,197.53,196.57,197.28,19284.0,187.0453,187.8251,186.9122,187.5873,19284.0
2022-10-24 15:00:00,197.29,198.06,197.22,198.03,26001.0,187.5968,188.329,187.5303,188.3005,26001.0
2022-10-24 15:10:00,198.03,198.09,197.62,197.91,31814.0,188.3005,188.3575,187.9106,188.1864,31814.0
2022-10-24 15:20:00,197.95,197.95,197.45,197.45,22454.0,188.2244,188.2244,187.749,187.749,22454.0
2022-10-24 15:30:00,197.5,197.56,196.48,196.5,77556.0,187.7965,187.8536,186.8266,186.8457,77556.0
2022-10-24 15:40:00,196.5,197.49,196.41,197.35,71364.0,186.8457,187.787,186.7601,187.6539,71364.0
2022-10-24 15:50:00,197.43,197.49,196.05,196.7,316688.0,187.73,187.787,186.4178,187.0358,316688.0
2022-10-25 09:30:00,198.64,201.8,197.22,200.78,93094.0,188.8805,191.8853,187.5303,190.9154,93094.0
2022-10-25 09:40:00,200.78,203.93,200.09,203.67,44162.0,190.9154,193.9106,190.2593,193.6634,44162.0
2022-10-25 09:50:00,203.63,203.71,202.48,203.12,62287.0,193.6254,193.7014,192.5319,193.1404,62287.0
2022-10-25 10:00:00,203.21,203.38,201.8,202.35,24768.0,193.226,193.3876,191.8853,192.4082,24768.0
2022-10-25 10:10:00,202.1,202.61,201.1,202.3,28624.0,192.1705,192.6555,191.2197,192.3607,28624.0
2022-10-25 10:20:00,202.15,202.58,201.74,202.44,18097.0,192.2181,192.6269,191.8282,192.4938,18097.0
2022-10-25 10:30:00,202.36,203.4,202.29,202.72,30632.0,192.4178,193.4067,192.3512,192.7601,30632.0
2022-10-25 10:40:00,202.58,203.21,202.4,203.02,20079.0,192.6269,193.226,192.4558,193.0453,20079.0
2022-10-25 10:50:00,203.0,203.21,202.61,202.62,13691.0,193.0263,193.226,192.6555,192.665,13691.0
2022-10-25 11:00:00,202.49,202.63,202.0,202.4,20694.0,192.5414,192.6745,192.0754,192.4558,20694.0
2022-10-25 11:10:00,202.44,202.62,202.02,202.47,23390.0,192.4938,192.665,192.0945,192.5223,23390.0
2022-10-25 11:20:00,202.49,202.97,202.32,202.84,26187.0,192.5414,192.9978,192.3797,192.8742,26187.0
2022-10-25 11:30:00,202.8,203.25,202.74,203.15,43883.0,192.8361,193.264,192.7791,193.1689,43883.0
2022-10-25 11:40:00,203.16,204.39,203.13,204.36,19067.0,193.1784,194.348,193.1499,194.3195,19067.0
2022-10-25 11:50:00,204.37,204.88,204.05,204.19,21773.0,194.329,194.8139,194.0247,194.1578,21773.0
2022-10-25 12:00:00,204.17,204.48,203.79,204.36,15496.0,194.1388,194.4336,193.7775,194.3195,15496.0
2022-10-25 12:10:00,204.49,204.98,204.39,204.98,12797.0,194.4431,194.909,194.348,194.909,12797.0
2022-10-25 12:20:00,204.98,205.1,204.35,204.38,17039.0,194.909,195.0231,194.31,194.3385,17039.0
2022-10-25 12:30:00,204.38,204.4,203.96,204.27,16900.0,194.3385,194.3575,193.9391,194.2339,16900.0
2022-10-25 12:40:00,204.31,204.42,203.97,204.0,19276.0,194.2719,194.3765,193.9487,193.9772,19276.0
2022-10-25 12:50:00,204.1,204.19,203.69,203.8,9096.0,194.0723,194.1578,193.6824,193.787,9096.0
2022-10-25 13:00:00,203.93,204.13,203.47,203.98,13134.0,193.9106,194.1008,193.4732,193.9582,13134.0
2022-10-25 13:10:00,203.97,203.97,203.28,203.72,21420.0,193.9487,193.9487,193.2926,193.7109,21420.0
2022-10-25 13:20:00,203.74,204.15,203.56,204.08,15462.0,193.73,194.1198,193.5588,194.0532,15462.0
2022-10-25 13:30:00,204.14,204.51,204.04,204.11,19001.0,194.1103,194.4621,194.0152,194.0818,19001.0
2022-10-25 13:40:00,204.14,204.34,203.84,203.92,17584.0,194.1103,194.3005,193.825,193.9011,17584.0
2022-10-25 13:50:00,203.91,204.22,203.8,204.16,18612.0,193.8916,194.1864,193.787,194.1293,18612.0
2022-10-25 14:00:00,204.16,204.92,204.16,204.35,25222.0,194.1293,194.852,194.1293,194.31,25222.0
2022-10-25 14:10:00,204.37,204.83,204.32,204.78,19145.0,194.329,194.7664,194.2815,194.7189,19145.0
2022-10-25 14:20:00,204.73,204.74,204.33,204.44,23394.0,194.6713,194.6808,194.291,194.3956,23394.0
2022-10-25 14:30:00,204.46,204.73,204.35,204.55,37135.0,194.4146,194.6713,194.31,194.5002,37135.0
2022-10-25 14:40:00,204.59,204.61,204.06,204.13,20489.0,194.5382,194.5572,194.0342,194.1008,20489.0
2022-10-25 14:50:00,204.13,204.21,203.85,203.91,16567.0,194.1008,194.1769,193.8345,193.8916,16567.0
2022-10-25 15:00:00,204.01,204.02,203.72,203.72,29163.0,193.9867,193.9962,193.7109,193.7109,29163.0
2022-10-25 15:10:00,203.72,203.8,203.54,203.62,28279.0,193.7109,193.787,193.5398,193.6158,28279.0
2022-10-25 15:20:00,203.65,203.94,203.44,203.69,21431.0,193.6444,193.9201,193.4447,193.6824,21431.0
2022-10-25 15:30:00,203.69,204.79,203.63,204.66,37417.0,193.6824,194.7284,193.6254,194.6048,37417.0
2022-10-25 15:40:00,204.71,205.1,204.52,205.01,45771.0,194.6523,195.0231,194.4716,194.9376,45771.0
2022-10-25 15:50:00,205.04,205.27,204.81,205.12,163033.0,194.9661,195.1848,194.7474,195.0422,163033.0
2022-10-26 09:30:00,202.47,204.21,201.14,204.19,39259.0,192.5223,194.1769,191.2577,194.1578,39259.0
2022-10-26 09:40:00,204.26,205.15,203.43,204.83,16742.0,194.2244,195.0707,193.4352,194.7664,16742.0
2022-10-26 09:50:00,204.74,204.89,203.18,203.18,10923.0,194.6808,194.8235,193.1975,193.1975,10923.0
2022-10-26 10:00:00,203.22,204.89,203.12,204.29,19027.0,193.2355,194.8235,193.1404,194.2529,19027.0
2022-10-26 10:10:00,204.43,206.63,204.4,205.3,79348.0,194.3861,196.478,194.3575,195.2133,79348.0
2022-10-26 10:20:00,205.39,205.54,204.43,205.33,68854.0,195.2989,195.4415,194.3861,195.2418,68854.0
2022-10-26 10:30:00,205.33,206.31,205.0,206.31,26914.0,195.2418,196.1737,194.928,196.1737,26914.0
2022-10-26 10:40:00,206.47,207.1,206.24,207.02,16849.0,196.3258,196.9249,196.1071,196.8488,16849.0
2022-10-26 10:50:00,207.06,207.61,206.39,206.4,20691.0,196.8868,197.4098,196.2498,196.2593,20691.0
2022-10-26 11:00:00,206.36,206.96,206.31,206.79,16664.0,196.2212,196.7917,196.1737,196.6301,16664.0
2022-10-26 11:10:00,206.83,207.32,206.49,207.18,14599.0,196.6681,197.1341,196.3448,197.0009,14599.0
2022-10-26 11:20:00,207.23,207.23,206.65,206.93,11124.0,197.0485,197.0485,196.497,196.7632,11124.0
2022-10-26 11:30:00,207.02,207.76,206.9,207.7,14816.0,196.8488,197.5524,196.7347,197.4954,14816.0
2022-10-26 11:40:00,207.73,208.22,207.63,207.68,20901.0,197.5239,197.9898,197.4288,197.4764,20901.0
2022-10-26 11:50:00,207.68,207.89,207.21,207.72,7862.0,197.4764,197.6761,197.0295,197.5144,7862.0
2022-10-26 12:00:00,207.81,208.63,207.8,208.18,11655.0,197.6,198.3797,197.5905,197.9518,11655.0
2022-10-26 12:10:00,208.27,209.2,208.1,209.04,19576.0,198.0374,198.9217,197.8757,198.7696,19576.0
2022-10-26 12:20:00,209.09,209.38,208.77,208.82,14162.0,198.8171,199.0929,198.5128,198.5604,14162.0
2022-10-26 12:30:00,208.93,209.25,208.51,208.78,13854.0,198.665,198.9692,198.2656,198.5223,13854.0
2022-10-26 12:40:00,208.9,208.9,207.62,207.62,8205.0,198.6364,198.6364,197.4193,197.4193,8205.0
2022-10-26 12:50:00,207.63,207.63,206.47,206.6,11438.0,197.4288,197.4288,196.3258,196.4494,11438.0
2022-10-26 13:00:00,206.66,206.79,206.31,206.79,10414.0,196.5065,196.6301,196.1737,196.6301,10414.0
2022-10-26 13:10:00,206.83,207.12,206.44,207.11,30967.0,196.6681,196.9439,196.2973,196.9344,30967.0
2022-10-26 13:20:00,207.14,207.34,206.39,206.47,25507.0,196.9629,197.1531,196.2498,196.3258,25507.0
2022-10-26 13:30:00,206.31,206.97,206.22,206.81,11626.0,196.1737,196.8013,196.0881,196.6491,11626.0
2022-10-26 13:40:00,206.84,207.26,206.62,206.69,11105.0,196.6776,197.077,196.4685,196.535,11105.0
2022-10-26 13:50:00,206.69,207.05,206.62,206.96,12095.0,196.535,196.8773,196.4685,196.7917,12095.0
2022-10-26 14:00:00,206.93,207.19,206.85,206.92,9907.0,196.7632,197.0104,196.6872,196.7537,9907.0
2022-10-26 14:10:00,206.96,207.19,206.43,206.55,16813.0,196.7917,197.0104,196.2878,196.4019,16813.0
2022-10-26 14:20:00,206.47,206.49,206.03,206.21,7308.0,196.3258,196.3448,195.9074,196.0786,7308.0
2022-10-26 14:30:00,206.18,206.55,206.0,206.36,9099.0,196.0501,196.4019,195.8789,196.2212,9099.0
2022-10-26 14:40:00,206.43,206.43,205.66,205.89,12903.0,196.2878,196.2878,195.5556,195.7743,12903.0
2022-10-26 14:50:00,205.9,206.14,205.74,205.93,9351.0,195.7838,196.012,195.6317,195.8124,9351.0
2022-10-26 15:00:00,205.98,205.98,205.24,205.66,31739.0,195.8599,195.8599,195.1563,195.5556,31739.0
2022-10-26 15:10:00,205.65,206.24,205.4,206.24,12465.0,195.5461,196.1071,195.3084,196.1071,12465.0
2022-10-26 15:20:00,206.22,206.28,205.71,206.22,30563.0,196.0881,196.1452,195.6032,196.0881,30563.0
2022-10-26 15:30:00,206.24,206.33,205.53,205.76,26636.0,196.1071,196.1927,195.432,195.6507,26636.0
2022-10-26 15:40:00,205.79,206.27,205.75,206.27,40960.0,195.6792,196.1356,195.6412,196.1356,40960.0
2022-10-26 15:50:00,206.38,206.38,205.57,206.03,129164.0,196.2402,196.2402,195.47,195.9074,129164.0
2022-10-27 09:30:00,206.31,206.98,205.23,206.49,30902.0,196.1737,196.8108,195.1467,196.3448,30902.0
2022-10-27 09:40:00,206.47,206.78,205.19,205.88,20441.0,196.3258,196.6206,195.1087,195.7648,20441.0
2022-10-27 09:50:00,205.91,205.91,204.44,205.09,18649.0,195.7933,195.7933,194.3956,195.0136,18649.0
2022-10-27 10:00:00,205.01,206.31,204.8,205.79,11851.0,194.9376,196.1737,194.7379,195.6792,11851.0
2022-10-27 10:10:00,205.65,207.31,205.15,206.72,12018.0,195.5461,197.1246,195.0707,196.5635,12018.0
2022-10-27 10:20:00,206.67,207.01,206.26,206.65,12668.0,196.516,196.8393,196.1261,196.497,12668.0
2022-10-27 10:30:00,206.98,207.6,206.18,206.18,9229.0,196.8108,197.4003,196.0501,196.0501,9229.0
2022-10-27 10:40:00,206.31,206.63,205.76,206.28,9756.0,196.1737,196.478,195.6507,196.1452,9756.0
2022-10-27 10:50:00,206.27,206.76,205.05,205.05,5040.0,196.1356,196.6016,194.9756,194.9756,5040.0
2022-10-27 11:00:00,205.1,206.18,205.09,205.98,10765.0,195.0231,196.0501,195.0136,195.8599,10765.0
2022-10-27 11:10:00,206.15,206.28,205.39,205.41,10760.0,196.0215,196.1452,195.2989,195.3179,10760.0
2022-10-27 11:20:00,205.51,206.04,205.14,205.34,10780.0,195.413,195.9169,195.0612,195.2513,10780.0
2022-10-27 11:30:00,205.11,205.52,204.59,204.92,16948.0,195.0326,195.4225,194.5382,194.852,16948.0
2022-10-27 11:40:00,204.9,205.14,204.58,205.06,8028.0,194.833,195.0612,194.5287,194.9851,8028.0
2022-10-27 11:50:00,205.03,205.03,204.57,204.57,8350.0,194.9566,194.9566,194.5192,194.5192,8350.0
2022-10-27 12:00:00,204.59,205.37,204.59,205.08,8388.0,194.5382,195.2799,194.5382,195.0041,8388.0
2022-10-27 12:10:00,205.03,205.27,204.9,205.04,7067.0,194.9566,195.1848,194.833,194.9661,7067.0
2022-10-27 12:20:00,205.1,205.1,203.95,204.02,15376.0,195.0231,195.0231,193.9296,193.9962,15376.0
2022-10-27 12:30:00,203.93,204.99,203.89,204.98,9831.0,193.9106,194.9185,193.8726,194.909,9831.0
2022-10-27 12:40:00,204.92,205.01,204.52,204.93,7971.0,194.852,194.9376,194.4716,194.8615,7971.0
2022-10-27 12:50:00,204.81,205.15,204.77,205.13,19711.0,194.7474,195.0707,194.7093,195.0517,19711.0
2022-10-27 13:00:00,205.16,206.09,205.03,206.02,9029.0,195.0802,195.9645,194.9566,195.8979,9029.0
2022-10-27 13:10:00,205.99,206.0,205.56,205.98,11796.0,195.8694,195.8789,195.4605,195.8599,11796.0
2022-10-27 13:20:00,205.91,206.24,205.34,205.35,17804.0,195.7933,196.1071,195.2513,195.2609,17804.0
2022-10-27 13:30:00,205.43,205.43,204.95,205.05,12847.0,195.3369,195.3369,194.8805,194.9756,12847.0
2022-10-27 13:40:00,205.02,205.4,205.02,205.27,19232.0,194.9471,195.3084,194.9471,195.1848,19232.0
2022-10-27 13:50:00,205.27,205.27,204.51,204.53,16178.0,195.1848,195.1848,194.4621,194.4811,16178.0
2022-10-27 14:00:00,204.53,204.65,203.91,204.04,19529.0,194.4811,194.5952,193.8916,194.0152,19529.0
2022-10-27 14:10:00,204.14,204.37,204.06,204.33,7109.0,194.1103,194.329,194.0342,194.291,7109.0
2022-10-27 14:20:00,204.34,204.61,204.14,204.53,18700.0,194.3005,194.5572,194.1103,194.4811,18700.0
2022-10-27 14:30:00,204.49,204.7,204.23,204.57,8532.0,194.4431,194.6428,194.1959,194.5192,8532.0
2022-10-27 14:40:00,204.5,204.88,204.45,204.68,17680.0,194.4526,194.8139,194.4051,194.6238,17680.0
2022-10-27 14:50:00,204.73,204.82,204.36,204.42,12435.0,194.6713,194.7569,194.3195,194.3765,12435.0
2022-10-27 15:00:00,204.54,204.87,203.75,203.79,33700.0,194.4906,194.8044,193.7395,193.7775,33700.0
2022-10-27 15:10:00,203.86,204.58,203.86,204.47,9617.0,193.8441,194.5287,193.8441,194.4241,9617.0
2022-10-27 15:20:00,204.51,205.1,204.51,205.09,18332.0,194.4621,195.0231,194.4621,195.0136,18332.0
2022-10-27 15:30:00,205.03,205.5,204.68,204.88,23917.0,194.9566,195.4035,194.6238,194.8139,23917.0
2022-10-27 15:40:00,204.9,205.23,204.54,204.75,32555.0,194.833,195.1467,194.4906,194.6903,32555.0
2022-10-27 15:50:00,204.9,205.14,204.04,204.59,109265.0,194.833,195.0612,194.0152,194.5382,109265.0
2022-10-28 09:30:00,203.58,205.04,202.79,204.41,34322.0,193.5778,194.9661,192.8266,194.367,34322.0
2022-10-28 09:40:00,204.59,205.43,203.86,203.87,19427.0,194.5382,195.3369,193.8441,193.8536,19427.0
2022-10-28 09:50:00,203.91,204.61,203.44,204.6,18239.0,193.8916,194.5572,193.4447,194.5477,18239.0
2022-10-28 10:00:00,204.62,204.88,203.51,203.71,18550.0,194.5667,194.8139,193.5113,193.7014,18550.0
2022-10-28 10:10:00,203.78,204.41,202.85,204.18,21420.0,193.768,194.367,192.8837,194.1483,21420.0
2022-10-28 10:20:00,204.16,205.24,203.71,204.68,17053.0,194.1293,195.1563,193.7014,194.6238,17053.0
2022-10-28 10:30:00,204.69,205.9,204.69,205.9,8120.0,194.6333,195.7838,194.6333,195.7838,8120.0
2022-10-28 10:40:00,205.69,207.16,205.69,207.09,13824.0,195.5841,196.9819,195.5841,196.9154,13824.0
2022-10-28 10:50:00,207.16,207.51,206.84,206.93,11741.0,196.9819,197.3147,196.6776,196.7632,11741.0
2022-10-28 11:00:00,206.98,207.25,206.11,206.58,13395.0,196.8108,197.0675,195.9835,196.4304,13395.0
2022-10-28 11:10:00,206.71,206.85,205.74,205.97,10633.0,196.554,196.6872,195.6317,195.8504,10633.0
2022-10-28 11:20:00,206.01,206.08,205.27,205.7,17425.0,195.8884,195.955,195.1848,195.5937,17425.0
2022-10-28 11:30:00,205.72,205.85,204.99,204.99,16644.0,195.6127,195.7363,194.9185,194.9185,16644.0
2022-10-28 11:40:00,205.04,205.85,205.04,205.6,12200.0,194.9661,195.7363,194.9661,195.4986,12200.0
2022-10-28 11:50:00,205.6,206.05,205.5,205.67,13324.0,195.4986,195.9265,195.4035,195.5651,13324.0
2022-10-28 12:00:00,205.65,206.0,205.54,205.99,8771.0,195.5461,195.8789,195.4415,195.8694,8771.0
2022-10-28 12:10:00,206.03,206.68,206.01,206.62,8258.0,195.9074,196.5255,195.8884,196.4685,8258.0
2022-10-28 12:20:00,206.64,207.18,206.64,206.93,6078.0,196.4875,197.0009,196.4875,196.7632,6078.0
2022-10-28 12:30:00,206.94,207.06,206.69,206.7,11115.0,196.7727,196.8868,196.535,196.5445,11115.0
2022-10-28 12:40:00,206.66,206.87,206.4,206.87,11347.0,196.5065,196.7062,196.2593,196.7062,11347.0
2022-10-28 12:50:00,206.98,207.28,206.97,207.23,14263.0,196.8108,197.096,196.8013,197.0485,14263.0
2022-10-28 13:00:00,207.18,207.54,207.12,207.43,13485.0,197.0009,197.3433,196.9439,197.2387,13485.0
2022-10-28 13:10:00,207.54,207.6,207.29,207.37,10312.0,197.3433,197.4003,197.1055,197.1816,10312.0
2022-10-28 13:20:00,207.39,207.57,207.28,207.34,10333.0,197.2006,197.3718,197.096,197.1531,10333.0
2022-10-28 13:30:00,207.42,207.77,207.34,207.71,10668.0,197.2291,197.562,197.1531,197.5049,10668.0
2022-10-28 13:40:00,207.74,207.75,207.42,207.42,6753.0,197.5334,197.5429,197.2291,197.2291,6753.0
2022-10-28 13:50:00,207.4,207.54,207.0,207.0,12592.0,197.2101,197.3433,196.8298,196.8298,12592.0
2022-10-28 14:00:00,206.92,207.25,206.9,206.96,7976.0,196.7537,197.0675,196.7347,196.7917,7976.0
2022-10-28 14:10:00,206.91,207.25,206.81,207.06,9167.0,196.7442,197.0675,196.6491,196.8868,9167.0
2022-10-28 14:20:00,207.11,207.2,207.02,207.05,5799.0,196.9344,197.02,196.8488,196.8773,5799.0
2022-10-28 14:30:00,207.01,207.53,206.91,207.44,14276.0,196.8393,197.3337,196.7442,197.2482,14276.0
2022-10-28 14:40:00,207.45,207.76,207.43,207.64,15593.0,197.2577,197.5524,197.2387,197.4383,15593.0
2022-10-28 14:50:00,207.64,207.8,207.19,207.23,24404.0,197.4383,197.5905,197.0104,197.0485,24404.0
2022-10-28 15:00:00,207.28,207.68,207.07,207.24,15768.0,197.096,197.4764,196.8963,197.058,15768.0
2022-10-28 15:10:00,207.24,207.31,206.8,206.98,24982.0,197.058,197.1246,196.6396,196.8108,24982.0
2022-10-28 15:20:00,207.0,207.22,206.92,207.13,29747.0,196.8298,197.039,196.7537,196.9534,29747.0
2022-10-28 15:30:00,207.09,207.14,206.76,207.02,27530.0,196.9154,196.9629,196.6016,196.8488,27530.0
2022-10-28 15:40:00,206.97,207.29,206.92,207.29,45059.0,196.8013,197.1055,196.7537,197.1055,45059.0
2022-10-28 15:50:00,207.28,207.49,206.44,206.53,261526.0,197.096,197.2957,196.2973,196.3829,261526.0
2022-10-31 09:30:00,204.37,204.48,202.15,203.29,71673.0,194.329,194.4336,192.2181,193.3021,71673.0
2022-10-31 09:40:00,203.28,203.67,201.72,201.72,33227.0,193.2926,193.6634,191.8092,191.8092,33227.0
2022-10-31 09:50:00,201.49,203.01,201.3,202.25,39597.0,191.5905,193.0358,191.4098,192.3132,39597.0
2022-10-31 10:00:00,202.25,202.42,198.57,200.89,131211.0,192.3132,192.4748,188.814,191.02,131211.0
2022-10-31 10:10:00,201.0,202.17,200.91,201.94,24090.0,191.1246,192.2371,191.039,192.0184,24090.0
2022-10-31 10:20:00,201.98,202.08,200.91,201.17,30310.0,192.0564,192.1515,191.039,191.2862,30310.0
2022-10-31 10:30:00,201.05,201.65,200.7,201.4,29627.0,191.1721,191.7426,190.8393,191.5049,29627.0
2022-10-31 10:40:00,201.29,202.39,201.21,201.91,35221.0,191.4003,192.4463,191.3243,191.9899,35221.0
2022-10-31 10:50:00,201.78,201.97,201.21,201.45,19738.0,191.8662,192.0469,191.3243,191.5525,19738.0
2022-10-31 11:00:00,201.46,202.07,201.3,201.81,25275.0,191.562,192.142,191.4098,191.8948,25275.0
2022-10-31 11:10:00,201.8,201.98,201.62,201.81,26989.0,191.8853,192.0564,191.7141,191.8948,26989.0
2022-10-31 11:20:00,201.88,202.26,201.57,202.0,20658.0,191.9613,192.3227,191.6666,192.0754,20658.0
2022-10-31 11:30:00,202.11,202.2,201.81,201.85,18063.0,192.18,192.2656,191.8948,191.9328,18063.0
2022-10-31 11:40:00,201.9,202.25,201.84,201.89,18399.0,191.9804,192.3132,191.9233,191.9708,18399.0
2022-10-31 11:50:00,201.84,202.56,201.34,201.52,21935.0,191.9233,192.6079,191.4479,191.619,21935.0
2022-10-31 12:00:00,201.64,201.91,201.37,201.65,18407.0,191.7331,191.9899,191.4764,191.7426,18407.0
2022-10-31 12:10:00,201.61,202.45,201.55,202.02,100531.0,191.7046,192.5033,191.6475,192.0945,100531.0
2022-10-31 12:20:00,202.03,202.24,201.4,201.4,17630.0,192.104,192.3036,191.5049,191.5049,17630.0
2022-10-31 12:30:00,201.48,201.62,200.97,201.08,15410.0,191.581,191.7141,191.096,191.2006,15410.0
2022-10-31 12:40:00,201.1,201.21,200.7,200.9,11249.0,191.2197,191.3243,190.8393,191.0295,11249.0
2022-10-31 12:50:00,200.9,200.91,200.38,200.81,23094.0,191.0295,191.039,190.535,190.9439,23094.0
2022-10-31 13:00:00,200.87,201.01,200.55,200.89,14118.0,191.001,191.1341,190.6967,191.02,14118.0
2022-10-31 13:10:00,200.89,201.23,200.78,200.93,18180.0,191.02,191.3433,190.9154,191.058,18180.0
2022-10-31 13:20:00,200.98,201.17,200.79,201.14,14557.0,191.1056,191.2862,190.9249,191.2577,14557.0
2022-10-31 13:30:00,201.2,201.43,201.15,201.28,24706.0,191.3147,191.5334,191.2672,191.3908,24706.0
2022-10-31 13:40:00,201.26,201.26,200.39,200.41,23151.0,191.3718,191.3718,190.5445,190.5636,23151.0
2022-10-31 13:50:00,200.46,200.51,200.07,200.49,49028.0,190.6111,190.6586,190.2403,190.6396,49028.0
2022-10-31 14:00:00,200.45,201.5,200.45,201.28,19715.0,190.6016,191.6,190.6016,191.3908,19715.0
2022-10-31 14:10:00,201.28,201.57,201.15,201.55,18788.0,191.3908,191.6666,191.2672,191.6475,18788.0
2022-10-31 14:20:00,201.55,201.66,201.16,201.29,24147.0,191.6475,191.7521,191.2767,191.4003,24147.0
2022-10-31 14:30:00,201.32,201.76,201.17,201.75,26014.0,191.4288,191.8472,191.2862,191.8377,26014.0
2022-10-31 14:40:00,201.73,201.73,200.91,200.97,23799.0,191.8187,191.8187,191.039,191.096,23799.0
2022-10-31 14:50:00,200.95,201.14,200.52,200.62,27982.0,191.077,191.2577,190.6682,190.7632,27982.0
2022-10-31 15:00:00,200.66,200.66,199.98,200.06,18939.0,190.8013,190.8013,190.1547,190.2308,18939.0
2022-10-31 15:10:00,200.1,200.35,200.01,200.34,34420.0,190.2688,190.5065,190.1832,190.497,34420.0
2022-10-31 15:20:00,200.31,200.55,200.24,200.36,33699.0,190.4685,190.6967,190.4019,190.516,33699.0
2022-10-31 15:30:00,200.35,200.85,200.3,200.79,31315.0,190.5065,190.9819,190.459,190.9249,31315.0
2022-10-31 15:40:00,200.79,201.04,200.51,200.69,58252.0,190.9249,191.1626,190.6586,190.8298,58252.0
2022-10-31 15:50:00,200.67,200.72,200.21,200.46,195986.0,190.8108,190.8583,190.3734,190.6111,195986.0
2022-11-01 09:30:00,205.91,209.81,205.79,209.2,171292.0,195.7933,199.5017,195.6792,198.9217,171292.0
2022-11-01 09:40:00,209.21,209.27,205.82,206.49,69972.0,198.9312,198.9883,195.7078,196.3448,69972.0
2022-11-01 09:50:00,206.52,207.15,205.26,205.48,51924.0,196.3734,196.9724,195.1753,195.3845,51924.0
2022-11-01 10:00:00,205.48,206.2,205.0,205.46,73516.0,195.3845,196.0691,194.928,195.3654,73516.0
2022-11-01 10:10:00,205.43,205.95,205.35,205.59,56727.0,195.3369,195.8314,195.2609,195.4891,56727.0
2022-11-01 10:20:00,205.58,206.65,204.96,206.56,28704.0,195.4795,196.497,194.89,196.4114,28704.0
2022-11-01 10:30:00,206.28,206.9,206.05,206.18,45759.0,196.1452,196.7347,195.9265,196.0501,45759.0
2022-11-01 10:40:00,206.19,206.41,205.14,205.4,37406.0,196.0596,196.2688,195.0612,195.3084,37406.0
2022-11-01 10:50:00,205.47,205.79,204.5,204.63,37828.0,195.375,195.6792,194.4526,194.5762,37828.0
2022-11-01 11:00:00,204.63,204.85,204.11,204.46,19875.0,194.5762,194.7854,194.0818,194.4146,19875.0
2022-11-01 11:10:00,204.46,204.85,203.68,203.68,17819.0,194.4146,194.7854,193.6729,193.6729,17819.0
2022-11-01 11:20:00,203.52,205.05,203.51,205.05,26160.0,193.5208,194.9756,193.5113,194.9756,26160.0
2022-11-01 11:30:00,205.1,206.14,205.1,205.52,87688.0,195.0231,196.012,195.0231,195.4225,87688.0
2022-11-01 11:40:00,205.58,206.42,205.55,206.28,56400.0,195.4795,196.2783,195.451,196.1452,56400.0
2022-11-01 11:50:00,206.22,207.02,206.14,206.21,77728.0,196.0881,196.8488,196.012,196.0786,77728.0
2022-11-01 12:00:00,206.26,207.06,205.86,206.75,24719.0,196.1261,196.8868,195.7458,196.5921,24719.0
2022-11-01 12:10:00,206.75,207.01,206.66,206.8,48886.0,196.5921,196.8393,196.5065,196.6396,48886.0
2022-11-01 12:20:00,206.82,207.0,206.58,206.9,37275.0,196.6586,196.8298,196.4304,196.7347,37275.0
2022-11-01 12:30:00,206.82,206.97,206.6,206.83,77490.0,196.6586,196.8013,196.4494,196.6681,77490.0
2022-11-01 12:40:00,206.79,207.2,205.74,205.74,26041.0,196.6301,197.02,195.6317,195.6317,26041.0
2022-11-01 12:50:00,205.76,206.61,205.76,206.39,35151.0,195.6507,196.4589,195.6507,196.2498,35151.0
2022-11-01 13:00:00,206.55,207.08,206.44,206.92,33675.0,196.4019,196.9059,196.2973,196.7537,33675.0
2022-11-01 13:10:00,207.0,207.65,206.92,207.43,29301.0,196.8298,197.4478,196.7537,197.2387,29301.0
2022-11-01 13:20:00,207.41,207.53,206.93,206.96,30634.0,197.2196,197.3337,196.7632,196.7917,30634.0
2022-11-01 13:30:00,206.96,206.96,206.5,206.57,17232.0,196.7917,196.7917,196.3543,196.4209,17232.0
2022-11-01 13:40:00,206.57,207.1,206.57,207.1,15839.0,196.4209,196.9249,196.4209,196.9249,15839.0
2022-11-01 13:50:00,207.1,207.86,207.1,207.85,37841.0,196.9249,197.6475,196.9249,197.638,37841.0
2022-11-01 14:00:00,207.82,208.0,207.66,207.99,37874.0,197.6095,197.7807,197.4574,197.7711,37874.0
2022-11-01 14:10:00,207.99,208.02,207.75,207.83,22635.0,197.7711,197.7997,197.5429,197.619,22635.0
2022-11-01 14:20:00,207.84,208.0,207.41,207.58,25744.0,197.6285,197.7807,197.2196,197.3813,25744.0
2022-11-01 14:30:00,207.55,207.78,206.88,206.88,34047.0,197.3528,197.5715,196.7157,196.7157,34047.0
2022-11-01 14:40:00,206.86,206.86,206.24,206.63,24124.0,196.6967,196.6967,196.1071,196.478,24124.0
2022-11-01 14:50:00,206.63,207.11,206.48,207.04,19434.0,196.478,196.9344,196.3353,196.8678,19434.0
2022-11-01 15:00:00,207.03,207.33,206.78,207.25,28935.0,196.8583,197.1436,196.6206,197.0675,28935.0
2022-11-01 15:10:00,207.25,207.25,206.52,206.9,31731.0,197.0675,197.0675,196.3734,196.7347,31731.0
2022-11-01 15:20:00,207.0,207.41,206.65,206.69,30542.0,196.8298,197.2196,196.497,196.535,30542.0
2022-11-01 15:30:00,206.66,206.77,206.43,206.66,49098.0,196.5065,196.6111,196.2878,196.5065,49098.0
2022-11-01 15:40:00,206.55,206.89,206.5,206.89,57563.0,196.4019,196.7252,196.3543,196.7252,57563.0
2022-11-01 15:50:00,206.89,206.91,206.31,206.77,251951.0,196.7252,196.7442,196.1737,196.6111,251951.0
2022-11-02 09:30:00,191.56,197.49,188.1,194.08,578607.0,182.1484,187.787,178.8584,184.5446,578607.0
2022-11-02 09:40:00,194.08,196.83,192.73,195.2,249476.0,184.5446,187.1595,183.2609,185.6095,249476.0
2022-11-02 09:50:00,195.24,195.88,193.71,194.29,174479.0,185.6476,186.2561,184.1927,184.7442,174479.0
2022-11-02 10:00:00,194.39,195.16,192.39,192.41,139852.0,184.8393,185.5715,182.9376,182.9566,139852.0
2022-11-02 10:10:00,192.57,193.8,191.86,192.49,104502.0,183.1088,184.2783,182.4336,183.0327,104502.0
2022-11-02 10:20:00,192.36,193.76,191.67,193.75,122610.0,182.9091,184.2403,182.253,184.2308,122610.0
2022-11-02 10:30:00,193.8,194.89,192.79,194.18,108391.0,184.2783,185.3148,183.3179,184.6396,108391.0
2022-11-02 10:40:00,194.17,194.65,192.95,193.41,73393.0,184.6301,185.0866,183.4701,183.9075,73393.0
2022-11-02 10:50:00,193.44,194.15,193.1,194.11,130355.0,183.936,184.6111,183.6127,184.5731,130355.0
2022-11-02 11:00:00,194.28,194.7,193.87,194.31,64862.0,184.7347,185.1341,184.3449,184.7633,64862.0
2022-11-02 11:10:00,194.23,194.25,192.36,192.92,90344.0,184.6872,184.7062,182.9091,183.4416,90344.0
2022-11-02 11:20:00,192.97,193.05,192.12,192.24,57995.0,183.4891,183.5652,182.6809,182.795,57995.0
2022-11-02 11:30:00,192.28,192.32,190.48,190.76,103717.0,182.833,182.871,181.1214,181.3877,103717.0
2022-11-02 11:40:00,190.75,190.76,189.8,190.56,100929.0,181.3782,181.3877,180.4748,181.1975,100929.0
2022-11-02 11:50:00,190.6,190.68,189.64,189.9,126998.0,181.2355,181.3116,180.3227,180.5699,126998.0
2022-11-02 12:00:00,189.95,190.32,189.1,189.24,106980.0,180.6175,180.9693,179.8092,179.9424,106980.0
2022-11-02 12:10:00,189.26,189.36,187.85,188.17,105865.0,179.9614,180.0565,178.6207,178.9249,105865.0
2022-11-02 12:20:00,188.17,189.0,187.95,188.0,66312.0,178.9249,179.7141,178.7157,178.7633,66312.0
2022-11-02 12:30:00,188.0,189.6,187.99,188.9,78909.0,178.7633,180.2847,178.7538,179.6191,78909.0
2022-11-02 12:40:00,188.97,190.26,188.72,190.26,80850.0,179.6856,180.9122,179.4479,180.9122,80850.0
2022-11-02 12:50:00,190.23,190.69,189.45,189.53,70362.0,180.8837,181.3211,180.142,180.2181,70362.0
2022-11-02 13:00:00,189.59,189.86,189.35,189.75,44733.0,180.2752,180.5319,180.047,180.4273,44733.0
2022-11-02 13:10:00,189.75,190.48,189.68,190.24,66694.0,180.4273,181.1214,180.3607,180.8932,66694.0
2022-11-02 13:20:00,190.24,190.95,190.03,190.73,43394.0,180.8932,181.5683,180.6935,181.3592,43394.0
2022-11-02 13:30:00,190.73,191.3,190.68,191.18,47820.0,181.3592,181.9011,181.3116,181.787,47820.0
2022-11-02 13:40:00,191.23,191.52,190.96,191.09,58709.0,181.8346,182.1103,181.5779,181.7015,58709.0
2022-11-02 13:50:00,191.09,192.11,190.84,191.06,42998.0,181.7015,182.6714,181.4637,181.6729,42998.0
2022-11-02 14:00:00,191.15,194.41,190.37,193.91,83088.0,181.7585,184.8583,181.0168,184.3829,83088.0
2022-11-02 14:10:00,193.87,195.18,193.34,194.57,87981.0,184.3449,185.5905,183.8409,185.0105,87981.0
2022-11-02 14:20:00,194.59,195.36,194.16,195.32,47240.0,185.0295,185.7617,184.6206,185.7236,47240.0
2022-11-02 14:30:00,195.52,196.44,193.88,195.5,184827.0,185.9138,186.7886,184.3544,185.8948,184827.0
2022-11-02 14:40:00,195.17,196.29,194.19,194.96,180593.0,185.581,186.646,184.6492,185.3813,180593.0
2022-11-02 14:50:00,195.05,195.1,192.72,193.86,124571.0,185.4669,185.5144,183.2514,184.3354,124571.0
2022-11-02 15:00:00,193.78,195.3,193.03,194.84,104486.0,184.2593,185.7046,183.5461,185.2672,104486.0
2022-11-02 15:10:00,194.73,194.73,193.04,193.2,71108.0,185.1626,185.1626,183.5557,183.7078,71108.0
2022-11-02 15:20:00,193.27,193.35,191.02,191.2,134822.0,183.7744,183.8504,181.6349,181.8061,134822.0
2022-11-02 15:30:00,191.25,192.16,190.29,191.84,131887.0,181.8536,182.7189,180.9408,182.4146,131887.0
2022-11-02 15:40:00,191.78,191.79,190.45,190.92,119730.0,182.3576,182.3671,181.0929,181.5398,119730.0
2022-11-02 15:50:00,190.93,191.25,189.84,190.32,478866.0,181.5493,181.8536,180.5129,180.9693,478866.0
2022-11-03 09:30:00,187.99,188.65,187.11,187.62,81676.0,178.7538,179.3813,177.917,178.402,81676.0
2022-11-03 09:40:00,187.94,190.51,187.6,188.37,64481.0,178.7062,181.15,178.3829,179.1151,64481.0
2022-11-03 09:50:00,188.41,188.67,187.26,187.27,49291.0,179.1531,179.4004,178.0596,178.0691,49291.0
2022-11-03 10:00:00,187.27,188.17,186.73,186.85,66896.0,178.0691,178.9249,177.5557,177.6698,66896.0
2022-11-03 10:10:00,186.85,187.99,186.47,187.99,73579.0,177.6698,178.7538,177.3085,178.7538,73579.0
2022-11-03 10:20:00,188.0,188.85,187.45,188.5,63800.0,178.7633,179.5715,178.2403,179.2387,63800.0
2022-11-03 10:30:00,188.41,188.58,187.35,188.06,41549.0,179.1531,179.3148,178.1452,178.8203,41549.0
2022-11-03 10:40:00,188.06,189.75,188.05,189.38,64348.0,178.8203,180.4273,178.8108,180.0755,64348.0
2022-11-03 10:50:00,189.25,189.72,189.09,189.58,38216.0,179.9519,180.3988,179.7997,180.2657,38216.0
2022-11-03 11:00:00,189.58,189.66,188.88,189.25,42943.0,180.2657,180.3417,179.6,179.9519,42943.0
2022-11-03 11:10:00,189.25,189.38,188.61,188.95,41671.0,179.9519,180.0755,179.3433,179.6666,41671.0
2022-11-03 11:20:00,188.99,190.64,188.95,190.53,79354.0,179.7046,181.2736,179.6666,181.169,79354.0
2022-11-03 11:30:00,190.66,190.84,189.62,189.94,48362.0,181.2926,181.4637,180.3037,180.608,48362.0
2022-11-03 11:40:00,189.91,190.3,189.76,189.95,67376.0,180.5794,180.9503,180.4368,180.6175,67376.0
2022-11-03 11:50:00,189.95,191.56,189.95,191.03,42518.0,180.6175,182.1484,180.6175,181.6444,42518.0
2022-11-03 12:00:00,191.11,191.79,190.5,191.62,50162.0,181.7205,182.3671,181.1405,182.2054,50162.0
2022-11-03 12:10:00,191.7,192.72,191.68,192.58,55405.0,182.2815,183.2514,182.2625,183.1183,55405.0
2022-11-03 12:20:00,192.52,193.01,192.05,192.92,50820.0,183.0612,183.5271,182.6143,183.4416,50820.0
2022-11-03 12:30:00,192.91,193.19,192.56,193.15,43698.0,183.432,183.6983,183.0992,183.6603,43698.0
2022-11-03 12:40:00,193.24,193.69,192.98,193.17,47067.0,183.7458,184.1737,183.4986,183.6793,47067.0
2022-11-03 12:50:00,193.17,194.02,193.16,193.76,24209.0,183.6793,184.4875,183.6698,184.2403,24209.0
2022-11-03 13:00:00,193.78,193.81,192.91,193.19,30655.0,184.2593,184.2878,183.432,183.6983,30655.0
2022-11-03 13:10:00,193.14,193.38,192.95,193.3,28364.0,183.6507,183.879,183.4701,183.8029,28364.0
2022-11-03 13:20:00,193.31,193.38,192.65,192.75,36297.0,183.8124,183.879,183.1848,183.2799,36297.0
2022-11-03 13:30:00,192.75,192.79,192.51,192.7,29500.0,183.2799,183.3179,183.0517,183.2324,29500.0
2022-11-03 13:40:00,192.75,192.81,192.51,192.72,28186.0,183.2799,183.337,183.0517,183.2514,28186.0
2022-11-03 13:50:00,192.71,193.36,192.55,193.29,25278.0,183.2419,183.8599,183.0897,183.7934,25278.0
2022-11-03 14:00:00,193.24,193.99,192.99,193.62,38525.0,183.7458,184.459,183.5081,184.1072,38525.0
2022-11-03 14:10:00,193.66,193.97,193.42,193.97,28349.0,184.1452,184.44,183.917,184.44,28349.0
2022-11-03 14:20:00,193.99,194.55,193.83,194.55,40805.0,184.459,184.9915,184.3068,184.9915,40805.0
2022-11-03 14:30:00,194.52,194.9,194.38,194.63,36766.0,184.9629,185.3243,184.8298,185.0675,36766.0
2022-11-03 14:40:00,194.66,195.12,194.55,194.9,40948.0,185.0961,185.5335,184.9915,185.3243,40948.0
2022-11-03 14:50:00,194.87,195.06,194.7,195.02,27067.0,185.2957,185.4764,185.1341,185.4384,27067.0
2022-11-03 15:00:00,195.02,195.56,194.88,195.53,51654.0,185.4384,185.9518,185.3053,185.9233,51654.0
2022-11-03 15:10:00,195.5,195.63,195.31,195.33,29846.0,185.8948,186.0184,185.7141,185.7331,29846.0
2022-11-03 15:20:00,195.36,195.52,195.02,195.2,39716.0,185.7617,185.9138,185.4384,185.6095,39716.0
2022-11-03 15:30:00,195.21,195.21,194.34,194.79,96972.0,185.619,185.619,184.7918,185.2197,96972.0
2022-11-03 15:40:00,194.73,194.83,193.56,193.93,96631.0,185.1626,185.2577,184.0501,184.4019,96631.0
2022-11-03 15:50:00,193.99,194.11,193.4,193.71,260164.0,184.459,184.5731,183.898,184.1927,260164.0
2022-11-04 09:30:00,211.73,217.65,204.88,205.34,671867.0,201.3274,206.9565,194.8139,195.2513,671867.0
2022-11-04 09:40:00,205.19,211.89,205.19,210.71,320316.0,195.1087,201.4795,195.1087,200.3575,320316.0
2022-11-04 09:50:00,210.69,213.36,210.31,213.0,170822.0,200.3385,202.8773,199.9772,202.535,170822.0
2022-11-04 10:00:00,213.19,214.81,211.45,212.0,253604.0,202.7157,204.2561,201.0611,201.5841,253604.0
2022-11-04 10:10:00,212.08,214.51,211.51,214.14,98431.0,201.6602,203.9708,201.1182,203.619,98431.0
2022-11-04 10:20:00,214.09,215.28,213.38,214.9,80721.0,203.5714,204.703,202.8963,204.3416,80721.0
2022-11-04 10:30:00,214.9,216.36,213.94,216.22,184886.0,204.3416,205.7299,203.4288,205.5968,184886.0
2022-11-04 10:40:00,216.24,216.91,214.55,214.84,72408.0,205.6158,206.2529,204.0088,204.2846,72408.0
2022-11-04 10:50:00,214.97,214.99,212.37,213.14,107443.0,204.4082,204.4272,201.9359,202.6681,107443.0
2022-11-04 11:00:00,213.02,213.34,211.89,212.5,62822.0,202.554,202.8583,201.4795,202.0596,62822.0
2022-11-04 11:10:00,212.43,212.77,211.72,211.89,52529.0,201.993,202.3163,201.3179,201.4795,52529.0
2022-11-04 11:20:00,211.89,212.73,211.0,211.27,53752.0,201.4795,202.2783,200.6333,200.89,53752.0
2022-11-04 11:30:00,211.24,211.74,210.12,210.48,91701.0,200.8615,201.3369,199.7965,200.1388,91701.0
2022-11-04 11:40:00,210.38,210.4,208.86,209.12,47448.0,200.0437,200.0627,198.5984,198.8456,47448.0
2022-11-04 11:50:00,209.03,209.08,207.53,208.28,96998.0,198.76,198.8076,197.3337,198.0469,96998.0
2022-11-04 12:00:00,208.43,208.7,207.64,208.44,67426.0,198.1895,198.4463,197.4383,198.199,67426.0
2022-11-04 12:10:00,208.38,208.44,207.78,207.94,79927.0,198.142,198.199,197.5715,197.7236,79927.0
2022-11-04 12:20:00,207.85,208.08,207.01,207.16,53158.0,197.638,197.8567,196.8393,196.9819,53158.0
2022-11-04 12:30:00,207.15,207.42,206.88,206.98,96893.0,196.9724,197.2291,196.7157,196.8108,96893.0
2022-11-04 12:40:00,207.03,207.58,206.91,207.13,132787.0,196.8583,197.3813,196.7442,196.9534,132787.0
2022-11-04 12:50:00,207.13,207.58,206.91,207.06,59535.0,196.9534,197.3813,196.7442,196.8868,59535.0
2022-11-04 13:00:00,207.05,207.55,206.73,206.83,55268.0,196.8773,197.3528,196.573,196.6681,55268.0
2022-11-04 13:10:00,206.83,207.86,206.83,207.79,38887.0,196.6681,197.6475,196.6681,197.581,38887.0
2022-11-04 13:20:00,207.77,208.41,207.72,208.32,25289.0,197.562,198.1705,197.5144,198.0849,25289.0
2022-11-04 13:30:00,208.5,209.44,208.29,208.8,84729.0,198.2561,199.1499,198.0564,198.5413,84729.0
2022-11-04 13:40:00,208.71,208.81,207.43,208.36,28689.0,198.4558,198.5509,197.2387,198.123,28689.0
2022-11-04 13:50:00,208.36,208.4,207.87,208.01,31974.0,198.123,198.161,197.657,197.7902,31974.0
2022-11-04 14:00:00,208.01,208.19,207.3,208.01,46662.0,197.7902,197.9613,197.115,197.7902,46662.0
2022-11-04 14:10:00,208.07,209.02,208.05,209.02,63657.0,197.8472,198.7505,197.8282,198.7505,63657.0
2022-11-04 14:20:00,208.95,209.59,208.78,209.25,45110.0,198.684,199.2925,198.5223,198.9692,45110.0
2022-11-04 14:30:00,209.19,209.46,208.94,209.15,27068.0,198.9122,199.1689,198.6745,198.8742,27068.0
2022-11-04 14:40:00,209.15,209.51,208.8,209.03,29468.0,198.8742,199.2165,198.5413,198.76,29468.0
2022-11-04 14:50:00,209.05,209.55,209.03,209.47,27520.0,198.7791,199.2545,198.76,199.1784,27520.0
2022-11-04 15:00:00,209.41,210.05,208.99,210.03,47056.0,199.1214,199.7299,198.722,199.7109,47056.0
2022-11-04 15:10:00,210.01,210.32,209.71,209.86,35306.0,199.6919,199.9867,199.4066,199.5493,35306.0
2022-11-04 15:20:00,209.89,210.32,209.45,210.2,47670.0,199.5778,199.9867,199.1594,199.8726,47670.0
2022-11-04 15:30:00,210.23,210.8,209.82,210.21,62972.0,199.9011,200.4431,199.5112,199.8821,62972.0
2022-11-04 15:40:00,210.18,210.83,209.87,210.48,75920.0,199.8535,200.4716,199.5588,200.1388,75920.0
2022-11-04 15:50:00,210.53,210.69,209.83,210.64,304439.0,200.1863,200.3385,199.5207,200.2909,304439.0
2022-11-07 09:30:00,209.42,210.27,208.0,208.13,142391.0,199.1309,199.9391,197.7807,197.9043,142391.0
2022-11-07 09:40:00,208.13,208.49,204.63,204.74,86312.0,197.9043,198.2466,194.5762,194.6808,86312.0
2022-11-07 09:50:00,204.64,205.99,204.18,205.56,74331.0,194.5857,195.8694,194.1483,195.4605,74331.0
2022-11-07 10:00:00,205.56,206.01,203.69,204.89,89504.0,195.4605,195.8884,193.6824,194.8235,89504.0
2022-11-07 10:10:00,205.12,205.12,203.75,204.06,49151.0,195.0422,195.0422,193.7395,194.0342,49151.0
2022-11-07 10:20:00,204.12,204.58,203.45,204.09,21594.0,194.0913,194.5287,193.4542,194.0628,21594.0
2022-11-07 10:30:00,204.21,204.57,203.5,203.65,23549.0,194.1769,194.5192,193.5017,193.6444,23549.0
2022-11-07 10:40:00,203.58,205.0,203.58,204.85,37036.0,193.5778,194.928,193.5778,194.7854,37036.0
2022-11-07 10:50:00,204.77,206.48,204.72,206.37,20011.0,194.7093,196.3353,194.6618,196.2307,20011.0
2022-11-07 11:00:00,206.47,207.16,205.69,206.32,81810.0,196.3258,196.9819,195.5841,196.1832,81810.0
2022-11-07 11:10:00,206.33,206.43,205.87,205.94,29450.0,196.1927,196.2878,195.7553,195.8219,29450.0
2022-11-07 11:20:00,205.92,206.68,205.88,206.46,43095.0,195.8028,196.5255,195.7648,196.3163,43095.0
2022-11-07 11:30:00,206.53,206.69,205.66,205.69,25763.0,196.3829,196.535,195.5556,195.5841,25763.0
2022-11-07 11:40:00,205.64,205.78,204.3,204.97,40784.0,195.5366,195.6697,194.2624,194.8995,40784.0
2022-11-07 11:50:00,204.87,204.88,203.8,204.02,23983.0,194.8044,194.8139,193.787,193.9962,23983.0
2022-11-07 12:00:00,203.98,204.13,203.53,203.86,33549.0,193.9582,194.1008,193.5303,193.8441,33549.0
2022-11-07 12:10:00,203.82,204.24,203.62,204.24,23127.0,193.806,194.2054,193.6158,194.2054,23127.0
2022-11-07 12:20:00,204.12,204.24,203.55,203.83,38473.0,194.0913,194.2054,193.5493,193.8155,38473.0
2022-11-07 12:30:00,203.89,203.89,203.2,203.26,35289.0,193.8726,193.8726,193.2165,193.2735,35289.0
2022-11-07 12:40:00,203.32,203.79,203.27,203.31,24078.0,193.3306,193.7775,193.283,193.3211,24078.0
2022-11-07 12:50:00,203.3,203.39,202.86,203.13,21608.0,193.3116,193.3971,192.8932,193.1499,21608.0
2022-11-07 13:00:00,203.14,203.66,203.13,203.32,25259.0,193.1594,193.6539,193.1499,193.3306,25259.0
2022-11-07 13:10:00,203.37,203.89,203.23,203.89,25674.0,193.3781,193.8726,193.245,193.8726,25674.0
2022-11-07 13:20:00,203.91,203.99,203.55,203.77,19605.0,193.8916,193.9677,193.5493,193.7585,19605.0
2022-11-07 13:30:00,203.79,204.36,203.77,203.96,21254.0,193.7775,194.3195,193.7585,193.9391,21254.0
2022-11-07 13:40:00,204.0,204.38,203.92,204.18,26602.0,193.9772,194.3385,193.9011,194.1483,26602.0
2022-11-07 13:50:00,204.16,204.73,203.92,204.7,27788.0,194.1293,194.6713,193.9011,194.6428,27788.0
2022-11-07 14:00:00,204.7,205.61,204.69,205.61,13692.0,194.6428,195.5081,194.6333,195.5081,13692.0
2022-11-07 14:10:00,205.69,206.56,205.69,206.46,13106.0,195.5841,196.4114,195.5841,196.3163,13106.0
2022-11-07 14:20:00,206.38,206.84,206.24,206.61,20904.0,196.2402,196.6776,196.1071,196.4589,20904.0
2022-11-07 14:30:00,206.61,206.91,206.36,206.9,24032.0,196.4589,196.7442,196.2212,196.7347,24032.0
2022-11-07 14:40:00,206.83,206.83,206.22,206.22,13763.0,196.6681,196.6681,196.0881,196.0881,13763.0
2022-11-07 14:50:00,206.31,206.4,205.9,205.97,17809.0,196.1737,196.2593,195.7838,195.8504,17809.0
2022-11-07 15:00:00,206.01,206.2,205.89,206.07,17973.0,195.8884,196.0691,195.7743,195.9455,17973.0
2022-11-07 15:10:00,206.05,206.64,206.0,206.63,20254.0,195.9265,196.4875,195.8789,196.478,20254.0
2022-11-07 15:20:00,206.59,206.95,206.42,206.61,25568.0,196.4399,196.7822,196.2783,196.4589,25568.0
2022-11-07 15:30:00,206.6,206.77,206.49,206.69,37737.0,196.4494,196.6111,196.3448,196.535,37737.0
2022-11-07 15:40:00,206.69,206.79,206.33,206.56,61190.0,196.535,196.6301,196.1927,196.4114,61190.0
2022-11-07 15:50:00,206.59,206.66,205.68,206.05,230902.0,196.4399,196.5065,195.5746,195.9265,230902.0
2022-11-08 09:30:00,208.59,210.73,207.79,209.88,106701.0,198.3417,200.3765,197.581,199.5683,106701.0
2022-11-08 09:40:00,209.85,211.26,209.42,210.0,52195.0,199.5398,200.8805,199.1309,199.6824,52195.0
2022-11-08 09:50:00,210.02,211.61,210.01,210.57,50705.0,199.7014,201.2133,199.6919,200.2244,50705.0
2022-11-08 10:00:00,210.65,211.24,210.02,210.58,46315.0,200.3005,200.8615,199.7014,200.2339,46315.0
2022-11-08 10:10:00,210.46,211.12,209.99,211.07,20510.0,200.1198,200.7474,199.6729,200.6998,20510.0
2022-11-08 10:20:00,211.0,211.04,209.98,210.05,28014.0,200.6333,200.6713,199.6634,199.7299,28014.0
2022-11-08 10:30:00,210.02,210.79,209.99,210.69,29808.0,199.7014,200.4336,199.6729,200.3385,29808.0
2022-11-08 10:40:00,210.68,211.22,210.56,211.04,47137.0,200.329,200.8424,200.2149,200.6713,47137.0
2022-11-08 10:50:00,211.11,211.6,210.98,211.57,29438.0,200.7379,201.2038,200.6142,201.1753,29438.0
2022-11-08 11:00:00,211.6,211.81,211.24,211.47,22244.0,201.2038,201.4035,200.8615,201.0802,22244.0
2022-11-08 11:10:00,211.43,212.23,211.42,212.22,41293.0,201.0421,201.8028,201.0326,201.7933,41293.0
2022-11-08 11:20:00,212.27,212.38,211.6,211.99,47172.0,201.8409,201.9455,201.2038,201.5746,47172.0
2022-11-08 11:30:00,212.05,212.87,211.95,212.71,20723.0,201.6317,202.4114,201.5366,202.2592,20723.0
2022-11-08 11:40:00,212.7,212.74,211.39,211.84,14477.0,202.2497,202.2878,201.0041,201.432,14477.0
2022-11-08 11:50:00,211.84,211.84,211.12,211.26,14245.0,201.432,201.432,200.7474,200.8805,14245.0
2022-11-08 12:00:00,211.47,211.59,211.1,211.15,23841.0,201.0802,201.1943,200.7283,200.7759,23841.0
2022-11-08 12:10:00,211.31,211.48,210.48,210.63,11990.0,200.928,201.0897,200.1388,200.2814,11990.0
2022-11-08 12:20:00,210.6,210.88,210.49,210.88,9971.0,200.2529,200.5192,200.1483,200.5192,9971.0
2022-11-08 12:30:00,210.81,210.89,210.41,210.8,10357.0,200.4526,200.5287,200.0722,200.4431,10357.0
2022-11-08 12:40:00,210.8,211.05,210.53,210.6,26095.0,200.4431,200.6808,200.1863,200.2529,26095.0
2022-11-08 12:50:00,210.6,210.6,209.87,210.2,29041.0,200.2529,200.2529,199.5588,199.8726,29041.0
2022-11-08 13:00:00,210.24,210.83,210.2,210.72,51160.0,199.9106,200.4716,199.8726,200.367,51160.0
2022-11-08 13:10:00,210.77,211.13,210.66,210.66,20034.0,200.4146,200.7569,200.31,200.31,20034.0
2022-11-08 13:20:00,210.53,210.6,209.2,209.56,21602.0,200.1863,200.2529,198.9217,199.264,21602.0
2022-11-08 13:30:00,209.59,210.04,208.9,209.73,19371.0,199.2925,199.7204,198.6364,199.4257,19371.0
2022-11-08 13:40:00,209.72,210.22,209.58,209.59,27153.0,199.4161,199.8916,199.283,199.2925,27153.0
2022-11-08 13:50:00,209.54,209.73,208.53,208.67,20257.0,199.245,199.4257,198.2846,198.4177,20257.0
2022-11-08 14:00:00,208.77,209.05,208.24,208.26,20296.0,198.5128,198.7791,198.0089,198.0279,20296.0
2022-11-08 14:10:00,208.32,208.4,207.44,207.93,41525.0,198.0849,198.161,197.2482,197.7141,41525.0
2022-11-08 14:20:00,207.92,207.92,206.39,206.39,19662.0,197.7046,197.7046,196.2498,196.2498,19662.0
2022-11-08 14:30:00,206.36,206.93,205.71,206.87,13282.0,196.2212,196.7632,195.6032,196.7062,13282.0
2022-11-08 14:40:00,206.8,208.25,206.76,208.04,50222.0,196.6396,198.0184,196.6016,197.8187,50222.0
2022-11-08 14:50:00,207.93,208.17,207.39,207.46,17809.0,197.7141,197.9423,197.2006,197.2672,17809.0
2022-11-08 15:00:00,207.46,208.54,207.39,208.28,25307.0,197.2672,198.2941,197.2006,198.0469,25307.0
2022-11-08 15:10:00,208.26,208.84,208.22,208.79,15027.0,198.0279,198.5794,197.9898,198.5318,15027.0
2022-11-08 15:20:00,208.79,209.13,208.45,209.13,26230.0,198.5318,198.8551,198.2085,198.8551,26230.0
2022-11-08 15:30:00,209.11,210.06,209.07,209.66,28883.0,198.8361,199.7394,198.7981,199.3591,28883.0
2022-11-08 15:40:00,209.64,209.81,209.37,209.37,37728.0,199.3401,199.5017,199.0833,199.0833,37728.0
2022-11-08 15:50:00,209.36,209.41,207.84,207.94,148103.0,199.0738,199.1214,197.6285,197.7236,148103.0
2022-11-09 09:30:00,207.0,207.0,205.56,206.73,47171.0,196.8298,196.8298,195.4605,196.573,47171.0
2022-11-09 09:40:00,206.72,208.22,206.72,207.0,30705.0,196.5635,197.9898,196.5635,196.8298,30705.0
2022-11-09 09:50:00,206.87,207.17,205.96,206.0,20797.0,196.7062,196.9914,195.8409,195.8789,20797.0
2022-11-09 10:00:00,205.97,207.68,205.97,207.58,18989.0,195.8504,197.4764,195.8504,197.3813,18989.0
2022-11-09 10:10:00,207.44,208.27,207.33,208.16,20987.0,197.2482,198.0374,197.1436,197.9328,20987.0
2022-11-09 10:20:00,208.16,208.54,206.8,206.91,17270.0,197.9328,198.2941,196.6396,196.7442,17270.0
2022-11-09 10:30:00,206.91,207.2,206.1,206.81,29178.0,196.7442,197.02,195.974,196.6491,29178.0
2022-11-09 10:40:00,206.56,206.94,206.25,206.78,13816.0,196.4114,196.7727,196.1166,196.6206,13816.0
2022-11-09 10:50:00,206.66,206.86,206.02,206.37,16636.0,196.5065,196.6967,195.8979,196.2307,16636.0
2022-11-09 11:00:00,206.34,206.98,206.15,206.88,9705.0,196.2022,196.8108,196.0215,196.7157,9705.0
2022-11-09 11:10:00,206.81,207.26,206.66,207.13,12321.0,196.6491,197.077,196.5065,196.9534,12321.0
2022-11-09 11:20:00,207.01,207.57,206.79,206.79,17676.0,196.8393,197.3718,196.6301,196.6301,17676.0
2022-11-09 11:30:00,206.77,207.11,206.39,207.0,13512.0,196.6111,196.9344,196.2498,196.8298,13512.0
2022-11-09 11:40:00,206.9,207.7,206.84,207.39,22306.0,196.7347,197.4954,196.6776,197.2006,22306.0
2022-11-09 11:50:00,207.4,207.55,206.47,206.53,27359.0,197.2101,197.3528,196.3258,196.3829,27359.0
2022-11-09 12:00:00,206.59,206.82,206.1,206.31,21638.0,196.4399,196.6586,195.974,196.1737,21638.0
2022-11-09 12:10:00,206.22,206.48,206.1,206.3,14989.0,196.0881,196.3353,195.974,196.1642,14989.0
2022-11-09 12:20:00,206.27,206.46,206.04,206.23,11937.0,196.1356,196.3163,195.9169,196.0976,11937.0
2022-11-09 12:30:00,206.2,206.72,205.88,205.89,6237.0,196.0691,196.5635,195.7648,195.7743,6237.0
2022-11-09 12:40:00,205.89,206.3,205.75,206.3,7723.0,195.7743,196.1642,195.6412,196.1642,7723.0
2022-11-09 12:50:00,206.28,206.41,205.9,206.27,9400.0,196.1452,196.2688,195.7838,196.1356,9400.0
2022-11-09 13:00:00,206.32,206.59,205.63,206.13,21228.0,196.1832,196.4399,195.5271,196.0025,21228.0
2022-11-09 13:10:00,206.14,206.17,205.65,206.0,28725.0,196.012,196.0406,195.5461,195.8789,28725.0
2022-11-09 13:20:00,206.01,206.01,205.68,205.8,10331.0,195.8884,195.8884,195.5746,195.6887,10331.0
2022-11-09 13:30:00,205.72,205.72,205.15,205.5,14841.0,195.6127,195.6127,195.0707,195.4035,14841.0
2022-11-09 13:40:00,205.5,205.75,205.27,205.49,22415.0,195.4035,195.6412,195.1848,195.394,22415.0
2022-11-09 13:50:00,205.55,205.84,205.4,205.82,8295.0,195.451,195.7268,195.3084,195.7078,8295.0
2022-11-09 14:00:00,205.82,206.15,205.45,206.06,9328.0,195.7078,196.0215,195.3559,195.936,9328.0
2022-11-09 14:10:00,206.06,206.18,205.72,205.94,7770.0,195.936,196.0501,195.6127,195.8219,7770.0
2022-11-09 14:20:00,205.99,206.0,205.62,205.83,8400.0,195.8694,195.8789,195.5176,195.7173,8400.0
2022-11-09 14:30:00,205.77,205.77,204.9,205.04,19187.0,195.6602,195.6602,194.833,194.9661,19187.0
2022-11-09 14:40:00,205.03,205.42,204.88,204.95,9789.0,194.9566,195.3274,194.8139,194.8805,9789.0
2022-11-09 14:50:00,204.97,205.17,204.76,205.0,11644.0,194.8995,195.0897,194.6998,194.928,11644.0
2022-11-09 15:00:00,204.99,205.64,204.76,205.56,30715.0,194.9185,195.5366,194.6998,195.4605,30715.0
2022-11-09 15:10:00,205.47,205.62,205.36,205.6,13105.0,195.375,195.5176,195.2704,195.4986,13105.0
2022-11-09 15:20:00,205.49,205.49,205.02,205.35,15572.0,195.394,195.394,194.9471,195.2609,15572.0
2022-11-09 15:30:00,205.3,205.44,205.05,205.08,16994.0,195.2133,195.3464,194.9756,195.0041,16994.0
2022-11-09 15:40:00,205.02,205.04,204.03,204.16,39949.0,194.9471,194.9661,194.0057,194.1293,39949.0
2022-11-09 15:50:00,204.15,204.89,204.0,204.69,215220.0,194.1198,194.8235,193.9772,194.6333,215220.0
2022-11-10 09:30:00,212.67,215.0,211.57,212.76,73016.0,202.2212,204.4367,201.1753,202.3068,73016.0
2022-11-10 09:40:00,212.86,212.96,211.36,212.29,61052.0,202.4019,202.497,200.9756,201.8599,61052.0
2022-11-10 09:50:00,212.22,212.94,211.46,212.93,27986.0,201.7933,202.4779,201.0707,202.4684,27986.0
2022-11-10 10:00:00,213.56,214.26,212.58,213.1,26842.0,203.0675,203.7331,202.1356,202.6301,26842.0
2022-11-10 10:10:00,213.14,213.56,212.87,213.23,32539.0,202.6681,203.0675,202.4114,202.7537,32539.0
2022-11-10 10:20:00,213.15,214.28,213.15,213.89,8668.0,202.6776,203.7521,202.6776,203.3813,8668.0
2022-11-10 10:30:00,214.06,214.12,212.84,212.89,18450.0,203.5429,203.6,202.3829,202.4304,18450.0
2022-11-10 10:40:00,212.81,214.51,212.64,214.47,27547.0,202.3543,203.9708,202.1927,203.9328,27547.0
2022-11-10 10:50:00,214.47,214.74,214.06,214.62,35259.0,203.9328,204.1895,203.5429,204.0754,35259.0
2022-11-10 11:00:00,214.64,215.28,214.49,214.82,30504.0,204.0944,204.703,203.9518,204.2656,30504.0
2022-11-10 11:10:00,214.91,216.27,214.91,216.27,25437.0,204.3512,205.6443,204.3512,205.6443,25437.0
2022-11-10 11:20:00,216.25,216.46,215.73,216.35,20985.0,205.6253,205.825,205.1309,205.7204,20985.0
2022-11-10 11:30:00,216.42,216.99,216.38,216.86,22791.0,205.787,206.329,205.7489,206.2053,22791.0
2022-11-10 11:40:00,216.9,217.02,216.04,216.36,23174.0,206.2434,206.3575,205.4256,205.7299,23174.0
2022-11-10 11:50:00,216.42,216.94,216.18,216.54,24111.0,205.787,206.2814,205.5588,205.9011,24111.0
2022-11-10 12:00:00,216.65,216.65,215.52,215.68,17102.0,206.0057,206.0057,204.9312,205.0833,17102.0
2022-11-10 12:10:00,215.68,216.05,215.52,215.98,11111.0,205.0833,205.4351,204.9312,205.3686,11111.0
2022-11-10 12:20:00,216.02,216.14,215.59,215.83,11503.0,205.4066,205.5207,204.9977,205.226,11503.0
2022-11-10 12:30:00,215.94,215.94,215.21,215.29,16480.0,205.3305,205.3305,204.6364,204.7125,16480.0
2022-11-10 12:40:00,215.4,216.14,215.37,215.7,30091.0,204.8171,205.5207,204.7886,205.1023,30091.0
2022-11-10 12:50:00,215.84,216.08,215.43,215.51,12844.0,205.2355,205.4637,204.8456,204.9217,12844.0
2022-11-10 13:00:00,215.64,216.47,215.61,216.3,14540.0,205.0453,205.8345,205.0168,205.6729,14540.0
2022-11-10 13:10:00,216.31,216.74,216.15,216.27,15695.0,205.6824,206.0912,205.5302,205.6443,15695.0
2022-11-10 13:20:00,216.31,216.43,215.89,216.22,18296.0,205.6824,205.7965,205.283,205.5968,18296.0
2022-11-10 13:30:00,216.38,216.38,215.87,215.95,17785.0,205.7489,205.7489,205.264,205.3401,17785.0
2022-11-10 13:40:00,215.95,216.8,215.94,216.67,10557.0,205.3401,206.1483,205.3305,206.0247,10557.0
2022-11-10 13:50:00,216.57,216.75,216.24,216.36,12179.0,205.9296,206.1008,205.6158,205.7299,12179.0
2022-11-10 14:00:00,216.31,217.02,216.2,216.94,12984.0,205.6824,206.3575,205.5778,206.2814,12984.0
2022-11-10 14:10:00,216.86,217.16,216.81,216.81,6216.0,206.2053,206.4906,206.1578,206.1578,6216.0
2022-11-10 14:20:00,216.73,217.6,216.56,217.59,11178.0,206.0817,206.909,205.9201,206.8995,11178.0
2022-11-10 14:30:00,217.51,217.56,217.03,217.27,20668.0,206.8234,206.871,206.367,206.5952,20668.0
2022-11-10 14:40:00,217.22,217.39,217.0,217.17,14117.0,206.5477,206.7093,206.3385,206.5001,14117.0
2022-11-10 14:50:00,217.2,217.92,217.16,217.87,13933.0,206.5286,207.2133,206.4906,207.1657,13933.0
2022-11-10 15:00:00,217.9,218.35,217.6,218.35,14404.0,207.1942,207.6221,206.909,207.6221,14404.0
2022-11-10 15:10:00,218.36,218.62,218.19,218.43,24350.0,207.6316,207.8789,207.47,207.6982,24350.0
2022-11-10 15:20:00,218.47,218.91,218.47,218.9,24255.0,207.7362,208.1546,207.7362,208.1451,24255.0
2022-11-10 15:30:00,218.95,219.13,218.57,218.68,26605.0,208.1927,208.3638,207.8313,207.9359,26605.0
2022-11-10 15:40:00,218.62,219.07,218.51,218.96,27001.0,207.8789,208.3068,207.7743,208.2022,27001.0
2022-11-10 15:50:00,218.93,219.34,218.7,218.93,88383.0,208.1736,208.5635,207.9549,208.1736,88383.0
2022-11-11 09:30:00,222.29,225.0,221.69,223.2,141901.0,211.3686,213.9454,210.798,212.2339,141901.0
2022-11-11 09:40:00,223.13,226.88,223.0,226.78,82001.0,212.1673,215.733,212.0437,215.638,82001.0
2022-11-11 09:50:00,226.81,227.25,225.96,226.7,52193.0,215.6665,216.0849,214.8583,215.5619,52193.0
2022-11-11 10:00:00,226.7,227.74,225.49,227.62,103737.0,215.5619,216.5508,214.4113,216.4367,103737.0
2022-11-11 10:10:00,227.69,230.85,227.52,230.24,84192.0,216.5033,219.508,216.3416,218.928,84192.0
2022-11-11 10:20:00,230.13,230.82,229.86,230.5,62261.0,218.8234,219.4795,218.5666,219.1752,62261.0
2022-11-11 10:30:00,230.5,231.37,229.64,231.13,59835.0,219.1752,220.0024,218.3574,219.7742,59835.0
2022-11-11 10:40:00,231.04,231.49,230.41,231.1,52596.0,219.6887,220.1166,219.0896,219.7457,52596.0
2022-11-11 10:50:00,231.11,232.33,230.44,232.3,49237.0,219.7552,220.9153,219.1181,220.8868,49237.0
2022-11-11 11:00:00,232.17,232.31,229.51,229.67,117866.0,220.7631,220.8963,218.2338,218.386,117866.0
2022-11-11 11:10:00,229.52,230.0,228.81,229.21,54228.0,218.2433,218.6998,217.5682,217.9486,54228.0
2022-11-11 11:20:00,229.13,229.47,227.37,227.53,152789.0,217.8725,218.1958,216.199,216.3511,152789.0
2022-11-11 11:30:00,227.5,227.7,226.36,226.6,50167.0,216.3226,216.5128,215.2386,215.4668,50167.0
2022-11-11 11:40:00,226.55,228.38,226.53,228.24,37399.0,215.4193,217.1594,215.4002,217.0262,37399.0
2022-11-11 11:50:00,228.4,228.6,227.07,227.24,29963.0,217.1784,217.3685,215.9137,216.0754,29963.0
2022-11-11 12:00:00,227.15,227.32,226.48,226.79,20344.0,215.9898,216.1514,215.3527,215.6475,20344.0
2022-11-11 12:10:00,226.93,228.9,226.91,228.78,21965.0,215.7806,217.6538,215.7616,217.5397,21965.0
2022-11-11 12:20:00,228.79,229.63,228.71,229.46,31289.0,217.5492,218.3479,217.4731,218.1863,31289.0
2022-11-11 12:30:00,229.39,229.63,228.13,228.13,23399.0,218.1197,218.3479,216.9216,216.9216,23399.0
2022-11-11 12:40:00,228.11,228.92,228.0,228.67,34192.0,216.9026,217.6728,216.798,217.4351,34192.0
2022-11-11 12:50:00,228.72,229.43,228.71,229.14,12641.0,217.4826,218.1578,217.4731,217.882,12641.0
2022-11-11 13:00:00,229.13,229.64,229.13,229.58,15032.0,217.8725,218.3574,217.8725,218.3004,15032.0
2022-11-11 13:10:00,229.56,229.77,229.3,229.41,15851.0,218.2814,218.4811,218.0342,218.1387,15851.0
2022-11-11 13:20:00,229.41,229.55,229.12,229.23,21343.0,218.1387,218.2719,217.863,217.9676,21343.0
2022-11-11 13:30:00,229.21,230.09,227.63,228.21,59612.0,217.9486,218.7853,216.4462,216.9977,59612.0
2022-11-11 13:40:00,228.05,228.44,226.79,227.7,46991.0,216.8456,217.2164,215.6475,216.5128,46991.0
2022-11-11 13:50:00,227.76,227.76,226.27,226.27,62902.0,216.5698,216.5698,215.153,215.153,62902.0
2022-11-11 14:00:00,226.43,227.7,226.23,227.05,41449.0,215.3052,216.5128,215.115,215.8947,41449.0
2022-11-11 14:10:00,226.91,227.06,226.47,226.47,21558.0,215.7616,215.9042,215.3432,215.3432,21558.0
2022-11-11 14:20:00,226.58,227.21,226.49,227.13,18098.0,215.4478,216.0468,215.3622,215.9708,18098.0
2022-11-11 14:30:00,227.14,227.29,226.92,227.06,28665.0,215.9803,216.1229,215.7711,215.9042,28665.0
2022-11-11 14:40:00,227.01,227.91,226.94,227.72,35208.0,215.8567,216.7124,215.7901,216.5318,35208.0
2022-11-11 14:50:00,227.77,228.06,227.62,227.7,22850.0,216.5793,216.8551,216.4367,216.5128,22850.0
2022-11-11 15:00:00,227.67,228.04,227.29,227.5,42009.0,216.4842,216.8361,216.1229,216.3226,42009.0
2022-11-11 15:10:00,227.45,227.5,226.62,227.36,103311.0,216.275,216.3226,215.4858,216.1895,103311.0
2022-11-11 15:20:00,227.34,228.4,227.3,228.25,50954.0,216.1704,217.1784,216.1324,217.0357,50954.0
2022-11-11 15:30:00,228.28,228.28,227.56,227.96,36962.0,217.0643,217.0643,216.3796,216.76,36962.0
2022-11-11 15:40:00,228.01,228.5,227.98,228.27,60082.0,216.8075,217.2735,216.779,217.0548,60082.0
2022-11-11 15:50:00,228.35,228.39,227.87,228.21,230759.0,217.1308,217.1689,216.6744,216.9977,230759.0
2022-11-14 09:30:00,225.78,227.58,225.59,226.22,46018.0,214.6871,216.3987,214.5064,215.1055,46018.0
2022-11-14 09:40:00,226.42,226.95,223.26,224.42,29952.0,215.2956,215.7996,212.2909,213.3939,29952.0
2022-11-14 09:50:00,224.54,225.85,224.33,225.45,24420.0,213.508,214.7537,213.3083,214.3733,24420.0
2022-11-14 10:00:00,225.46,226.74,225.4,226.42,36959.0,214.3828,215.5999,214.3258,215.2956,36959.0
2022-11-14 10:10:00,226.43,227.34,226.23,226.54,33532.0,215.3052,216.1704,215.115,215.4098,33532.0
2022-11-14 10:20:00,226.49,226.6,225.0,225.41,24896.0,215.3622,215.4668,213.9454,214.3353,24896.0
2022-11-14 10:30:00,225.33,226.06,224.96,225.45,37650.0,214.2592,214.9533,213.9074,214.3733,37650.0
2022-11-14 10:40:00,225.59,225.91,224.8,224.84,18441.0,214.5064,214.8107,213.7552,213.7933,18441.0
2022-11-14 10:50:00,224.81,225.53,224.81,225.21,13918.0,213.7648,214.4494,213.7648,214.1451,13918.0
2022-11-14 11:00:00,225.17,225.17,224.42,224.76,11518.0,214.1071,214.1071,213.3939,213.7172,11518.0
2022-11-14 11:10:00,224.76,224.76,222.51,222.65,21725.0,213.7172,213.7172,211.5778,211.7109,21725.0
2022-11-14 11:20:00,222.74,223.71,222.74,223.39,17420.0,211.7965,212.7188,211.7965,212.4145,17420.0
2022-11-14 11:30:00,223.36,225.05,223.3,224.84,25797.0,212.386,213.993,212.3289,213.7933,25797.0
2022-11-14 11:40:00,224.84,224.93,224.41,224.67,13467.0,213.7933,213.8789,213.3844,213.6316,13467.0
2022-11-14 11:50:00,224.57,224.66,223.69,224.16,24027.0,213.5365,213.6221,212.6998,213.1467,24027.0
2022-11-14 12:00:00,224.24,224.81,224.04,224.21,9898.0,213.2228,213.7648,213.0326,213.1942,9898.0
2022-11-14 12:10:00,224.17,224.51,224.06,224.22,17114.0,213.1562,213.4795,213.0516,213.2037,17114.0
2022-11-14 12:20:00,224.12,225.19,223.78,225.16,24936.0,213.1087,214.1261,212.7854,214.0976,24936.0
2022-11-14 12:30:00,225.21,225.44,225.0,225.19,11825.0,214.1451,214.3638,213.9454,214.1261,11825.0
2022-11-14 12:40:00,225.17,225.64,225.07,225.31,19783.0,214.1071,214.554,214.012,214.2402,19783.0
2022-11-14 12:50:00,225.27,225.58,225.06,225.33,17787.0,214.2022,214.4969,214.0025,214.2592,17787.0
2022-11-14 13:00:00,225.34,225.53,225.15,225.19,10611.0,214.2687,214.4494,214.088,214.1261,10611.0
2022-11-14 13:10:00,225.31,225.37,224.86,225.32,16728.0,214.2402,214.2972,213.8123,214.2497,16728.0
2022-11-14 13:20:00,225.3,226.4,225.22,226.26,26049.0,214.2307,215.2766,214.1546,215.1435,26049.0
2022-11-14 13:30:00,226.26,226.32,225.97,226.16,13985.0,215.1435,215.2006,214.8678,215.0484,13985.0
2022-11-14 13:40:00,226.13,226.16,225.65,225.96,11931.0,215.0199,215.0484,214.5635,214.8583,11931.0
2022-11-14 13:50:00,225.95,226.13,225.74,225.92,14770.0,214.8487,215.0199,214.6491,214.8202,14770.0
2022-11-14 14:00:00,225.85,225.86,225.27,225.34,9696.0,214.7537,214.7632,214.2022,214.2687,9696.0
2022-11-14 14:10:00,225.34,225.51,225.03,225.03,11777.0,214.2687,214.4304,213.9739,213.9739,11777.0
2022-11-14 14:20:00,225.01,225.12,224.71,224.87,14777.0,213.9549,214.0595,213.6697,213.8218,14777.0
2022-11-14 14:30:00,224.9,225.04,223.95,223.95,18217.0,213.8503,213.9835,212.947,212.947,18217.0
2022-11-14 14:40:00,223.98,224.22,223.39,223.45,19550.0,212.9755,213.2037,212.4145,212.4716,19550.0
2022-11-14 14:50:00,223.38,223.63,222.96,223.22,42480.0,212.405,212.6427,212.0056,212.2529,42480.0
2022-11-14 15:00:00,223.22,223.76,223.17,223.18,20584.0,212.2529,212.7663,212.2053,212.2148,20584.0
2022-11-14 15:10:00,223.09,223.14,222.3,222.7,26118.0,212.1293,212.1768,211.3781,211.7584,26118.0
2022-11-14 15:20:00,222.67,223.27,222.67,222.96,21816.0,211.7299,212.3004,211.7299,212.0056,21816.0
2022-11-14 15:30:00,222.96,223.02,222.29,222.56,41137.0,212.0056,212.0627,211.3686,211.6253,41137.0
2022-11-14 15:40:00,222.58,222.75,221.37,221.41,61708.0,211.6443,211.806,210.4938,210.5318,61708.0
2022-11-14 15:50:00,221.4,221.55,220.6,220.89,177261.0,210.5223,210.6649,209.7616,210.0373,177261.0
2022-11-15 09:30:00,228.42,230.0,226.51,227.23,73303.0,217.1974,218.6998,215.3812,216.0659,73303.0
2022-11-15 09:40:00,227.36,227.49,225.86,226.06,17589.0,216.1895,216.3131,214.7632,214.9533,17589.0
2022-11-15 09:50:00,226.09,227.29,226.07,226.76,29766.0,214.9819,216.1229,214.9628,215.6189,29766.0
2022-11-15 10:00:00,226.7,228.36,226.69,227.25,16730.0,215.5619,217.1403,215.5524,216.0849,16730.0
2022-11-15 10:10:00,227.36,227.72,226.87,226.89,23671.0,216.1895,216.5318,215.7235,215.7426,23671.0
2022-11-15 10:20:00,226.81,227.92,226.4,227.72,21717.0,215.6665,216.722,215.2766,216.5318,21717.0
2022-11-15 10:30:00,227.76,228.08,227.39,227.51,15649.0,216.5698,216.8741,216.218,216.3321,15649.0
2022-11-15 10:40:00,227.37,227.39,225.71,225.81,10185.0,216.199,216.218,214.6205,214.7156,10185.0
2022-11-15 10:50:00,225.82,226.73,225.39,226.21,12718.0,214.7251,215.5904,214.3163,215.096,12718.0
2022-11-15 11:00:00,226.18,226.56,225.33,226.2,11434.0,215.0674,215.4288,214.2592,215.0865,11434.0
2022-11-15 11:10:00,225.9,226.29,225.44,225.47,26821.0,214.8012,215.172,214.3638,214.3923,26821.0
2022-11-15 11:20:00,225.48,226.39,225.24,226.11,74229.0,214.4018,215.2671,214.1736,215.0009,74229.0
2022-11-15 11:30:00,226.17,227.74,226.17,227.71,57162.0,215.0579,216.5508,215.0579,216.5223,57162.0
2022-11-15 11:40:00,227.77,228.55,227.63,227.72,36334.0,216.5793,217.321,216.4462,216.5318,36334.0
2022-11-15 11:50:00,227.56,227.76,226.9,227.44,19054.0,216.3796,216.5698,215.7521,216.2655,19054.0
2022-11-15 12:00:00,227.47,227.53,226.41,226.91,16093.0,216.2941,216.3511,215.2861,215.7616,16093.0
2022-11-15 12:10:00,226.97,227.55,226.92,227.3,20086.0,215.8186,216.3701,215.7711,216.1324,20086.0
2022-11-15 12:20:00,227.24,227.62,227.2,227.29,29608.0,216.0754,216.4367,216.0373,216.1229,29608.0
2022-11-15 12:30:00,227.27,228.07,227.2,227.9,23272.0,216.1039,216.8646,216.0373,216.7029,23272.0
2022-11-15 12:40:00,228.0,228.31,227.55,228.27,18262.0,216.798,217.0928,216.3701,217.0548,18262.0
2022-11-15 12:50:00,228.28,229.0,228.17,228.9,52794.0,217.0643,217.7489,216.9597,217.6538,52794.0
2022-11-15 13:00:00,228.97,230.25,228.97,229.53,24878.0,217.7204,218.9375,217.7204,218.2529,24878.0
2022-11-15 13:10:00,229.54,229.82,229.17,229.33,17344.0,218.2624,218.5286,217.9105,218.0627,17344.0
2022-11-15 13:20:00,229.39,229.4,227.03,227.03,32147.0,218.1197,218.1292,215.8757,215.8757,32147.0
2022-11-15 13:30:00,227.12,227.65,225.53,225.98,37427.0,215.9613,216.4652,214.4494,214.8773,37427.0
2022-11-15 13:40:00,226.12,227.14,225.56,226.27,24092.0,215.0104,215.9803,214.4779,215.153,24092.0
2022-11-15 13:50:00,226.42,227.22,226.42,226.89,15620.0,215.2956,216.0563,215.2956,215.7426,15620.0
2022-11-15 14:00:00,226.84,227.13,225.71,226.17,18590.0,215.695,215.9708,214.6205,215.0579,18590.0
2022-11-15 14:10:00,226.34,227.65,226.34,227.41,16537.0,215.2196,216.4652,215.2196,216.237,16537.0
2022-11-15 14:20:00,227.44,228.19,227.44,227.93,12066.0,216.2655,216.9787,216.2655,216.7315,12066.0
2022-11-15 14:30:00,228.12,228.12,227.01,227.09,16131.0,216.9121,216.9121,215.8567,215.9327,16131.0
2022-11-15 14:40:00,227.12,227.41,226.44,226.59,21789.0,215.9613,216.237,215.3147,215.4573,21789.0
2022-11-15 14:50:00,226.66,227.47,226.46,227.2,22534.0,215.5239,216.2941,215.3337,216.0373,22534.0
2022-11-15 15:00:00,227.21,228.1,227.11,227.48,39547.0,216.0468,216.8931,215.9517,216.3036,39547.0
2022-11-15 15:10:00,227.55,228.12,227.14,228.12,24758.0,216.3701,216.9121,215.9803,216.9121,24758.0
2022-11-15 15:20:00,228.09,228.58,227.94,228.02,29302.0,216.8836,217.3495,216.741,216.817,29302.0
2022-11-15 15:30:00,228.01,228.01,227.12,227.67,19633.0,216.8075,216.8075,215.9613,216.4842,19633.0
2022-11-15 15:40:00,227.67,227.79,227.06,227.09,21423.0,216.4842,216.5983,215.9042,215.9327,21423.0
2022-11-15 15:50:00,227.15,227.2,226.21,227.06,89776.0,215.9898,216.0373,215.096,215.9042,89776.0
2022-11-16 09:30:00,228.38,230.15,226.66,227.05,64776.0,217.1594,218.8424,215.5239,215.8947,64776.0
2022-11-16 09:40:00,227.13,227.88,226.1,226.27,26660.0,215.9708,216.6839,214.9914,215.153,26660.0
2022-11-16 09:50:00,226.43,227.63,225.65,227.54,17206.0,215.3052,216.4462,214.5635,216.3606,17206.0
2022-11-16 10:00:00,227.54,227.95,226.91,227.13,25721.0,216.3606,216.7505,215.7616,215.9708,25721.0
2022-11-16 10:10:00,227.13,227.58,226.42,226.58,29662.0,215.9708,216.3987,215.2956,215.4478,29662.0
2022-11-16 10:20:00,226.86,226.95,226.07,226.48,18875.0,215.714,215.7996,214.9628,215.3527,18875.0
2022-11-16 10:30:00,226.55,227.26,226.21,226.23,14731.0,215.4193,216.0944,215.096,215.115,14731.0
2022-11-16 10:40:00,226.31,226.6,225.75,226.01,15807.0,215.1911,215.4668,214.6586,214.9058,15807.0
2022-11-16 10:50:00,225.9,226.37,224.85,225.25,17386.0,214.8012,215.2481,213.8028,214.1831,17386.0
2022-11-16 11:00:00,225.33,225.5,225.0,225.05,14942.0,214.2592,214.4209,213.9454,213.993,14942.0
2022-11-16 11:10:00,225.17,225.76,225.05,225.67,29128.0,214.1071,214.6681,213.993,214.5825,29128.0
2022-11-16 11:20:00,225.77,226.04,225.48,225.82,15406.0,214.6776,214.9343,214.4018,214.7251,15406.0
2022-11-16 11:30:00,225.84,226.19,225.55,225.63,15540.0,214.7441,215.0769,214.4684,214.5445,15540.0
2022-11-16 11:40:00,225.64,226.61,225.64,226.38,9854.0,214.554,215.4763,214.554,215.2576,9854.0
2022-11-16 11:50:00,226.32,226.41,225.84,225.84,12867.0,215.2006,215.2861,214.7441,214.7441,12867.0
2022-11-16 12:00:00,225.77,225.85,224.95,225.5,13160.0,214.6776,214.7537,213.8979,214.4209,13160.0
2022-11-16 12:10:00,225.4,225.82,225.39,225.71,8596.0,214.3258,214.7251,214.3163,214.6205,8596.0
2022-11-16 12:20:00,225.77,226.12,225.54,225.84,18940.0,214.6776,215.0104,214.4589,214.7441,18940.0
2022-11-16 12:30:00,225.75,225.75,225.37,225.48,8006.0,214.6586,214.6586,214.2972,214.4018,8006.0
2022-11-16 12:40:00,225.39,225.84,225.32,225.63,14047.0,214.3163,214.7441,214.2497,214.5445,14047.0
2022-11-16 12:50:00,225.6,225.78,224.89,224.96,12919.0,214.5159,214.6871,213.8408,213.9074,12919.0
2022-11-16 13:00:00,224.93,224.97,224.53,224.95,9883.0,213.8789,213.9169,213.4985,213.8979,9883.0
2022-11-16 13:10:00,224.99,225.29,224.79,224.79,10747.0,213.9359,214.2212,213.7457,213.7457,10747.0
2022-11-16 13:20:00,224.8,225.13,224.8,225.04,5959.0,213.7552,214.069,213.7552,213.9835,5959.0
2022-11-16 13:30:00,225.04,225.14,224.53,224.86,17490.0,213.9835,214.0785,213.4985,213.8123,17490.0
2022-11-16 13:40:00,224.93,225.02,224.81,224.86,12772.0,213.8789,213.9644,213.7648,213.8123,12772.0
2022-11-16 13:50:00,224.93,224.94,224.02,224.09,25655.0,213.8789,213.8884,213.0136,213.0801,25655.0
2022-11-16 14:00:00,224.06,224.58,223.94,224.03,11103.0,213.0516,213.5461,212.9375,213.0231,11103.0
2022-11-16 14:10:00,224.03,224.03,223.38,223.56,14046.0,213.0231,213.0231,212.405,212.5762,14046.0
2022-11-16 14:20:00,223.5,223.71,223.23,223.51,14355.0,212.5191,212.7188,212.2624,212.5286,14355.0
2022-11-16 14:30:00,223.55,223.88,222.87,223.6,9026.0,212.5667,212.8804,211.9201,212.6142,9026.0
2022-11-16 14:40:00,223.59,223.74,223.01,223.01,10101.0,212.6047,212.7473,212.0532,212.0532,10101.0
2022-11-16 14:50:00,223.06,223.82,223.06,223.82,7491.0,212.1007,212.8234,212.1007,212.8234,7491.0
2022-11-16 15:00:00,223.79,223.9,223.04,223.17,24554.0,212.7949,212.8995,212.0817,212.2053,24554.0
2022-11-16 15:10:00,223.24,223.64,223.21,223.27,16634.0,212.2719,212.6522,212.2434,212.3004,16634.0
2022-11-16 15:20:00,223.32,223.53,223.13,223.29,17249.0,212.348,212.5476,212.1673,212.3194,17249.0
2022-11-16 15:30:00,223.3,223.49,222.66,222.87,35890.0,212.3289,212.5096,211.7204,211.9201,35890.0
2022-11-16 15:40:00,222.84,223.3,222.69,223.18,40179.0,211.8915,212.3289,211.7489,212.2148,40179.0
2022-11-16 15:50:00,223.17,223.45,222.69,222.97,88769.0,212.2053,212.4716,211.7489,212.0152,88769.0
2022-11-17 09:30:00,217.26,219.91,216.39,219.21,72664.0,206.5857,209.1055,205.7584,208.4399,72664.0
2022-11-17 09:40:00,219.05,220.28,219.04,219.76,25798.0,208.2877,209.4573,208.2782,208.9629,25798.0
2022-11-17 09:50:00,219.64,220.25,218.57,219.33,43641.0,208.8488,209.4288,207.8313,208.554,43641.0
2022-11-17 10:00:00,219.46,219.86,218.51,219.64,10476.0,208.6776,209.058,207.7743,208.8488,10476.0
2022-11-17 10:10:00,219.83,221.32,219.82,221.31,19744.0,209.0294,210.4462,209.0199,210.4367,19744.0
2022-11-17 10:20:00,221.83,221.97,221.21,221.21,32401.0,210.9312,211.0643,210.3416,210.3416,32401.0
2022-11-17 10:30:00,221.31,221.65,221.0,221.36,10951.0,210.4367,210.76,210.1419,210.4843,10951.0
2022-11-17 10:40:00,221.34,221.85,220.77,220.85,16720.0,210.4652,210.9502,209.9232,209.9993,16720.0
2022-11-17 10:50:00,220.9,221.5,220.76,220.85,9507.0,210.0469,210.6174,209.9137,209.9993,9507.0
2022-11-17 11:00:00,221.06,221.37,220.67,220.68,27526.0,210.199,210.4938,209.8282,209.8377,27526.0
2022-11-17 11:10:00,220.59,221.25,220.41,221.19,9087.0,209.7521,210.3797,209.5809,210.3226,9087.0
2022-11-17 11:20:00,221.19,221.38,220.68,221.31,25502.0,210.3226,210.5033,209.8377,210.4367,25502.0
2022-11-17 11:30:00,221.31,222.27,220.95,222.26,37397.0,210.4367,211.3495,210.0944,211.34,37397.0
2022-11-17 11:40:00,222.27,222.34,221.66,221.68,15856.0,211.3495,211.4161,210.7695,210.7885,15856.0
2022-11-17 11:50:00,221.78,223.58,221.73,223.45,20987.0,210.8836,212.5952,210.8361,212.4716,20987.0
2022-11-17 12:00:00,223.58,224.09,223.29,223.89,22857.0,212.5952,213.0801,212.3194,212.89,22857.0
2022-11-17 12:10:00,223.91,224.32,223.7,223.83,20469.0,212.909,213.2988,212.7093,212.8329,20469.0
2022-11-17 12:20:00,223.9,224.22,223.71,224.0,14370.0,212.8995,213.2037,212.7188,212.9945,14370.0
2022-11-17 12:30:00,223.99,224.3,223.79,224.16,14515.0,212.985,213.2798,212.7949,213.1467,14515.0
2022-11-17 12:40:00,224.19,224.92,224.19,224.78,13326.0,213.1752,213.8693,213.1752,213.7362,13326.0
2022-11-17 12:50:00,224.74,225.72,224.74,225.51,17147.0,213.6982,214.63,213.6982,214.4304,17147.0
2022-11-17 13:00:00,225.64,225.72,225.08,225.65,24775.0,214.554,214.63,214.0215,214.5635,24775.0
2022-11-17 13:10:00,225.65,225.89,225.56,225.86,11532.0,214.5635,214.7917,214.4779,214.7632,11532.0
2022-11-17 13:20:00,225.87,226.11,225.75,225.97,14695.0,214.7727,215.0009,214.6586,214.8678,14695.0
2022-11-17 13:30:00,225.93,226.64,225.8,226.62,13146.0,214.8297,215.5048,214.7061,215.4858,13146.0
2022-11-17 13:40:00,226.68,227.04,226.47,226.48,41234.0,215.5429,215.8852,215.3432,215.3527,41234.0
2022-11-17 13:50:00,226.52,226.99,225.99,226.94,26752.0,215.3907,215.8376,214.8868,215.7901,26752.0
2022-11-17 14:00:00,226.94,227.25,226.68,226.68,14694.0,215.7901,216.0849,215.5429,215.5429,14694.0
2022-11-17 14:10:00,226.64,226.67,225.91,226.04,16696.0,215.5048,215.5334,214.8107,214.9343,16696.0
2022-11-17 14:20:00,226.14,226.33,225.86,226.04,15644.0,215.0294,215.2101,214.7632,214.9343,15644.0
2022-11-17 14:30:00,226.03,226.03,225.53,225.82,20598.0,214.9248,214.9248,214.4494,214.7251,20598.0
2022-11-17 14:40:00,225.93,226.26,225.7,226.26,18284.0,214.8297,215.1435,214.611,215.1435,18284.0
2022-11-17 14:50:00,226.19,226.65,226.14,226.39,22975.0,215.0769,215.5143,215.0294,215.2671,22975.0
2022-11-17 15:00:00,226.38,226.7,226.14,226.36,27518.0,215.2576,215.5619,215.0294,215.2386,27518.0
2022-11-17 15:10:00,226.36,226.36,225.93,226.27,46168.0,215.2386,215.2386,214.8297,215.153,46168.0
2022-11-17 15:20:00,226.29,226.85,226.21,226.8,35702.0,215.172,215.7045,215.096,215.657,35702.0
2022-11-17 15:30:00,226.81,227.13,226.76,227.08,40245.0,215.6665,215.9708,215.6189,215.9232,40245.0
2022-11-17 15:40:00,227.09,228.0,227.09,227.97,47386.0,215.9327,216.798,215.9327,216.7695,47386.0
2022-11-17 15:50:00,228.06,228.27,227.78,228.23,179973.0,216.8551,217.0548,216.5888,217.0167,179973.0
2022-11-18 09:30:00,232.53,233.51,230.39,231.1,98243.0,221.1055,222.0373,219.0706,219.7457,98243.0
2022-11-18 09:40:00,231.11,234.41,230.96,234.3,36830.0,219.7552,222.8931,219.6126,222.7885,36830.0
2022-11-18 09:50:00,234.47,235.52,233.65,234.33,67131.0,222.9501,223.9486,222.1704,222.817,67131.0
2022-11-18 10:00:00,234.05,234.15,232.11,232.37,57844.0,222.5508,222.6459,220.7061,220.9533,57844.0
2022-11-18 10:10:00,232.48,233.46,232.27,232.8,35319.0,221.0579,221.9898,220.8582,221.3622,35319.0
2022-11-18 10:20:00,232.76,233.13,232.07,232.91,50932.0,221.3242,221.676,220.6681,221.4668,50932.0
2022-11-18 10:30:00,232.75,234.15,232.44,233.91,80686.0,221.3146,222.6459,221.0199,222.4177,80686.0
2022-11-18 10:40:00,233.91,234.61,233.89,234.53,46615.0,222.4177,223.0833,222.3986,223.0072,46615.0
2022-11-18 10:50:00,234.47,234.53,233.91,234.53,44292.0,222.9501,223.0072,222.4177,223.0072,44292.0
2022-11-18 11:00:00,234.53,234.59,234.14,234.56,24132.0,223.0072,223.0642,222.6364,223.0357,24132.0
2022-11-18 11:10:00,234.49,234.86,233.93,234.84,20723.0,222.9692,223.321,222.4367,223.302,20723.0
2022-11-18 11:20:00,234.82,234.88,233.91,234.34,33160.0,223.2829,223.34,222.4177,222.8265,33160.0
2022-11-18 11:30:00,234.37,234.82,232.77,232.77,16355.0,222.8551,223.2829,221.3337,221.3337,16355.0
2022-11-18 11:40:00,232.74,233.11,232.32,232.39,19422.0,221.3051,221.657,220.9058,220.9723,19422.0
2022-11-18 11:50:00,232.5,232.95,232.37,232.59,23004.0,221.0769,221.5048,220.9533,221.1625,23004.0
2022-11-18 12:00:00,232.66,232.99,232.22,232.55,19806.0,221.2291,221.5429,220.8107,221.1245,19806.0
2022-11-18 12:10:00,232.44,232.75,231.51,231.58,37448.0,221.0199,221.3146,220.1356,220.2021,37448.0
2022-11-18 12:20:00,231.58,232.48,231.49,232.48,34246.0,220.2021,221.0579,220.1166,221.0579,34246.0
2022-11-18 12:30:00,232.42,233.29,232.38,233.29,27260.0,221.0009,221.8281,220.9628,221.8281,27260.0
2022-11-18 12:40:00,233.37,233.55,232.96,233.06,19231.0,221.9042,222.0753,221.5143,221.6094,19231.0
2022-11-18 12:50:00,233.0,233.15,232.2,232.59,19554.0,221.5524,221.695,220.7917,221.1625,19554.0
2022-11-18 13:00:00,232.49,232.94,232.23,232.79,10065.0,221.0674,221.4953,220.8202,221.3527,10065.0
2022-11-18 13:10:00,232.76,232.8,232.24,232.44,22428.0,221.3242,221.3622,220.8297,221.0199,22428.0
2022-11-18 13:20:00,232.51,233.43,232.51,233.43,28692.0,221.0864,221.9612,221.0864,221.9612,28692.0
2022-11-18 13:30:00,233.48,233.48,232.62,232.63,9046.0,222.0088,222.0088,221.191,221.2005,9046.0
2022-11-18 13:40:00,232.75,232.78,232.61,232.67,29332.0,221.3146,221.3432,221.1815,221.2386,29332.0
2022-11-18 13:50:00,232.64,232.9,232.62,232.83,22640.0,221.2101,221.4573,221.191,221.3907,22640.0
2022-11-18 14:00:00,232.86,235.54,232.73,234.18,72024.0,221.4192,223.9676,221.2956,222.6744,72024.0
2022-11-18 14:10:00,234.26,234.26,233.35,233.35,15379.0,222.7505,222.7505,221.8852,221.8852,15379.0
2022-11-18 14:20:00,233.29,233.4,232.43,232.61,15731.0,221.8281,221.9327,221.0104,221.1815,15731.0
2022-11-18 14:30:00,232.53,232.71,232.32,232.62,24644.0,221.1055,221.2766,220.9058,221.191,24644.0
2022-11-18 14:40:00,232.68,232.85,232.35,232.41,13957.0,221.2481,221.4097,220.9343,220.9914,13957.0
2022-11-18 14:50:00,232.38,232.72,232.32,232.72,17722.0,220.9628,221.2861,220.9058,221.2861,17722.0
2022-11-18 15:00:00,232.6,233.12,232.6,233.09,17129.0,221.172,221.6665,221.172,221.6379,17129.0
2022-11-18 15:10:00,233.07,233.37,232.49,232.65,32683.0,221.6189,221.9042,221.0674,221.2196,32683.0
2022-11-18 15:20:00,232.63,233.12,232.45,233.11,45340.0,221.2005,221.6665,221.0294,221.657,45340.0
2022-11-18 15:30:00,233.16,233.16,232.42,233.09,35795.0,221.7045,221.7045,221.0009,221.6379,35795.0
2022-11-18 15:40:00,233.09,234.08,233.03,234.08,63326.0,221.6379,222.5793,221.5809,222.5793,63326.0
2022-11-18 15:50:00,234.09,234.4,233.17,233.46,231182.0,222.5888,222.8836,221.714,221.9898,231182.0
2022-11-21 09:30:00,228.44,229.6,227.35,227.45,96395.0,217.2164,218.3194,216.18,216.275,96395.0
2022-11-21 09:40:00,227.78,228.23,227.09,227.94,39179.0,216.5888,217.0167,215.9327,216.741,39179.0
2022-11-21 09:50:00,227.97,227.97,225.3,225.54,32333.0,216.7695,216.7695,214.2307,214.4589,32333.0
2022-11-21 10:00:00,225.63,225.81,223.75,224.57,44695.0,214.5445,214.7156,212.7568,213.5365,44695.0
2022-11-21 10:10:00,224.82,225.57,224.37,225.43,33777.0,213.7743,214.4874,213.3464,214.3543,33777.0
2022-11-21 10:20:00,225.34,225.39,224.14,224.26,34263.0,214.2687,214.3163,213.1277,213.2418,34263.0
2022-11-21 10:30:00,224.14,224.31,223.43,223.51,25144.0,213.1277,213.2893,212.4526,212.5286,25144.0
2022-11-21 10:40:00,223.61,223.81,222.61,222.84,27932.0,212.6237,212.8139,211.6728,211.8915,27932.0
2022-11-21 10:50:00,222.81,223.73,222.55,223.39,19907.0,211.863,212.7378,211.6158,212.4145,19907.0
2022-11-21 11:00:00,223.39,223.42,222.1,222.1,15513.0,212.4145,212.443,211.1879,211.1879,15513.0
2022-11-21 11:10:00,222.19,223.0,221.69,222.04,39591.0,211.2735,212.0437,210.798,211.1308,39591.0
2022-11-21 11:20:00,222.09,222.18,221.38,221.88,30362.0,211.1784,211.264,210.5033,210.9787,30362.0
2022-11-21 11:30:00,221.96,222.05,221.48,221.48,14471.0,211.0548,211.1404,210.5984,210.5984,14471.0
2022-11-21 11:40:00,221.51,221.97,221.14,221.61,26403.0,210.6269,211.0643,210.2751,210.722,26403.0
2022-11-21 11:50:00,221.61,222.18,221.4,221.54,24872.0,210.722,211.264,210.5223,210.6554,24872.0
2022-11-21 12:00:00,221.49,221.71,220.88,220.89,28471.0,210.6079,210.8171,210.0278,210.0373,28471.0
2022-11-21 12:10:00,220.89,221.61,220.57,220.91,46660.0,210.0373,210.722,209.7331,210.0564,46660.0
2022-11-21 12:20:00,220.9,220.9,220.23,220.51,29080.0,210.0469,210.0469,209.4098,209.676,29080.0
2022-11-21 12:30:00,220.6,221.1,220.41,220.83,20296.0,209.7616,210.237,209.5809,209.9803,20296.0
2022-11-21 12:40:00,220.75,220.87,220.43,220.47,12244.0,209.9042,210.0183,209.5999,209.638,12244.0
2022-11-21 12:50:00,220.59,220.61,219.79,220.09,19024.0,209.7521,209.7711,208.9914,209.2767,19024.0
2022-11-21 13:00:00,220.13,221.04,220.03,221.0,17783.0,209.3147,210.18,209.2196,210.1419,17783.0
2022-11-21 13:10:00,220.99,221.74,220.98,221.05,20875.0,210.1324,210.8456,210.1229,210.1895,20875.0
2022-11-21 13:20:00,221.18,221.51,220.89,221.08,14073.0,210.3131,210.6269,210.0373,210.218,14073.0
2022-11-21 13:30:00,221.05,221.14,220.66,220.81,11501.0,210.1895,210.2751,209.8186,209.9613,11501.0
2022-11-21 13:40:00,220.81,220.82,219.96,219.96,17730.0,209.9613,209.9708,209.153,209.153,17730.0
2022-11-21 13:50:00,220.0,220.07,219.39,219.49,22335.0,209.1911,209.2576,208.611,208.7061,22335.0
2022-11-21 14:00:00,219.51,220.02,219.46,219.93,20256.0,208.7251,209.2101,208.6776,209.1245,20256.0
2022-11-21 14:10:00,219.94,220.9,219.77,220.9,42867.0,209.134,210.0469,208.9724,210.0469,42867.0
2022-11-21 14:20:00,220.83,220.83,220.04,220.11,15548.0,209.9803,209.9803,209.2291,209.2957,15548.0
2022-11-21 14:30:00,220.05,220.25,219.67,219.82,20779.0,209.2386,209.4288,208.8773,209.0199,20779.0
2022-11-21 14:40:00,219.88,220.02,219.08,219.23,15398.0,209.077,209.2101,208.3163,208.4589,15398.0
2022-11-21 14:50:00,219.23,220.11,219.18,219.9,22345.0,208.4589,209.2957,208.4114,209.096,22345.0
2022-11-21 15:00:00,219.88,220.21,219.47,219.47,26785.0,209.077,209.3908,208.6871,208.6871,26785.0
2022-11-21 15:10:00,219.17,219.58,219.11,219.53,19968.0,208.4019,208.7917,208.3448,208.7442,19968.0
2022-11-21 15:20:00,219.53,219.64,219.02,219.02,39816.0,208.7442,208.8488,208.2592,208.2592,39816.0
2022-11-21 15:30:00,219.06,219.08,218.7,218.94,43234.0,208.2973,208.3163,207.9549,208.1832,43234.0
2022-11-21 15:40:00,218.98,219.24,218.66,219.18,59472.0,208.2212,208.4684,207.9169,208.4114,59472.0
2022-11-21 15:50:00,219.19,219.51,218.6,218.83,218737.0,208.4209,208.7251,207.8599,208.0786,218737.0
2022-11-22 09:30:00,220.4,221.14,218.92,219.0,51466.0,209.5714,210.2751,208.1641,208.2402,51466.0
2022-11-22 09:40:00,219.04,219.06,217.37,217.61,38367.0,208.2782,208.2973,206.6903,206.9185,38367.0
2022-11-22 09:50:00,217.71,217.86,215.67,215.91,34806.0,207.0136,207.1562,205.0738,205.302,34806.0
2022-11-22 10:00:00,215.93,216.64,215.01,216.31,97837.0,205.321,205.9962,204.4462,205.6824,97837.0
2022-11-22 10:10:00,216.35,217.63,216.35,216.81,43269.0,205.7204,206.9375,205.7204,206.1578,43269.0
2022-11-22 10:20:00,216.88,217.6,216.33,217.4,97933.0,206.2244,206.909,205.7014,206.7188,97933.0
2022-11-22 10:30:00,217.35,217.82,216.13,216.16,43376.0,206.6713,207.1182,205.5112,205.5397,43376.0
2022-11-22 10:40:00,216.22,217.71,215.98,217.71,31133.0,205.5968,207.0136,205.3686,207.0136,31133.0
2022-11-22 10:50:00,217.89,218.58,217.73,218.34,37027.0,207.1847,207.8408,207.0326,207.6126,37027.0
2022-11-22 11:00:00,218.43,218.65,217.87,218.09,47692.0,207.6982,207.9074,207.1657,207.3749,47692.0
2022-11-22 11:10:00,218.09,218.46,217.71,218.38,39890.0,207.3749,207.7267,207.0136,207.6507,39890.0
2022-11-22 11:20:00,218.57,219.38,218.57,219.14,9362.0,207.8313,208.6015,207.8313,208.3733,9362.0
2022-11-22 11:30:00,219.18,219.45,218.81,219.12,7561.0,208.4114,208.6681,208.0595,208.3543,7561.0
2022-11-22 11:40:00,219.3,219.42,219.04,219.42,31638.0,208.5255,208.6396,208.2782,208.6396,31638.0
2022-11-22 11:50:00,219.37,219.7,219.13,219.45,12714.0,208.592,208.9058,208.3638,208.6681,12714.0
2022-11-22 12:00:00,219.5,220.14,219.43,220.05,32284.0,208.7156,209.3242,208.6491,209.2386,32284.0
2022-11-22 12:10:00,220.12,220.88,220.12,220.8,29793.0,209.3052,210.0278,209.3052,209.9518,29793.0
2022-11-22 12:20:00,220.8,220.93,220.39,220.81,26349.0,209.9518,210.0754,209.5619,209.9613,26349.0
2022-11-22 12:30:00,220.79,220.94,220.64,220.72,15215.0,209.9423,210.0849,209.7996,209.8757,15215.0
2022-11-22 12:40:00,220.73,220.78,220.47,220.55,10870.0,209.8852,209.9328,209.638,209.7141,10870.0
2022-11-22 12:50:00,220.52,220.7,220.45,220.66,11685.0,209.6855,209.8567,209.619,209.8186,11685.0
2022-11-22 13:00:00,220.61,221.38,220.54,221.26,11086.0,209.7711,210.5033,209.7045,210.3892,11086.0
2022-11-22 13:10:00,221.25,221.4,221.02,221.2,12011.0,210.3797,210.5223,210.161,210.3321,12011.0
2022-11-22 13:20:00,221.19,221.32,220.97,221.19,12221.0,210.3226,210.4462,210.1134,210.3226,12221.0
2022-11-22 13:30:00,221.18,221.4,220.95,220.99,17553.0,210.3131,210.5223,210.0944,210.1324,17553.0
2022-11-22 13:40:00,220.98,221.12,220.78,221.1,15186.0,210.1229,210.256,209.9328,210.237,15186.0
2022-11-22 13:50:00,221.11,221.29,220.9,220.94,22326.0,210.2465,210.4177,210.0469,210.0849,22326.0
2022-11-22 14:00:00,220.94,221.18,220.84,220.91,17096.0,210.0849,210.3131,209.9898,210.0564,17096.0
2022-11-22 14:10:00,220.98,221.2,220.72,221.15,14440.0,210.1229,210.3321,209.8757,210.2846,14440.0
2022-11-22 14:20:00,221.16,221.5,221.05,221.45,10744.0,210.2941,210.6174,210.1895,210.5698,10744.0
2022-11-22 14:30:00,221.41,221.57,221.03,221.39,12697.0,210.5318,210.6839,210.1705,210.5128,12697.0
2022-11-22 14:40:00,221.58,222.01,221.41,221.84,10011.0,210.6934,211.1023,210.5318,210.9407,10011.0
2022-11-22 14:50:00,221.81,222.25,221.75,222.09,10350.0,210.9121,211.3305,210.8551,211.1784,10350.0
2022-11-22 15:00:00,222.08,222.41,221.86,222.12,18563.0,211.1689,211.4827,210.9597,211.2069,18563.0
2022-11-22 15:10:00,222.12,222.17,221.78,221.78,10060.0,211.2069,211.2545,210.8836,210.8836,10060.0
2022-11-22 15:20:00,221.85,221.92,221.69,221.87,17424.0,210.9502,211.0167,210.798,210.9692,17424.0
2022-11-22 15:30:00,221.87,222.31,221.74,222.31,25733.0,210.9692,211.3876,210.8456,211.3876,25733.0
2022-11-22 15:40:00,222.32,222.37,222.13,222.21,32079.0,211.3971,211.4446,211.2164,211.2925,32079.0
2022-11-22 15:50:00,222.14,222.44,221.98,222.28,94936.0,211.2259,211.5112,211.0738,211.3591,94936.0
2022-11-23 09:30:00,223.0,223.1,221.63,222.85,31593.0,212.0437,212.1388,210.741,211.901,31593.0
2022-11-23 09:40:00,222.73,224.57,222.68,224.19,24688.0,211.7869,213.5365,211.7394,213.1752,24688.0
2022-11-23 09:50:00,224.41,224.74,224.14,224.28,5161.0,213.3844,213.6982,213.1277,213.2608,5161.0
2022-11-23 10:00:00,224.28,224.32,223.44,223.83,13530.0,213.2608,213.2988,212.4621,212.8329,13530.0
2022-11-23 10:10:00,223.8,224.05,223.5,223.93,14173.0,212.8044,213.0421,212.5191,212.928,14173.0
2022-11-23 10:20:00,223.74,223.97,223.4,223.87,8101.0,212.7473,212.966,212.424,212.8709,8101.0
2022-11-23 10:30:00,223.89,224.72,223.84,224.34,8646.0,212.89,213.6792,212.8424,213.3178,8646.0
2022-11-23 10:40:00,224.36,224.63,223.77,224.42,27604.0,213.3369,213.5936,212.7758,213.3939,27604.0
2022-11-23 10:50:00,224.37,224.39,224.02,224.35,10093.0,213.3464,213.3654,213.0136,213.3274,10093.0
2022-11-23 11:00:00,224.31,225.15,224.19,224.91,25832.0,213.2893,214.088,213.1752,213.8598,25832.0
2022-11-23 11:10:00,225.1,225.14,224.42,224.51,19029.0,214.0405,214.0785,213.3939,213.4795,19029.0
2022-11-23 11:20:00,224.53,224.56,223.58,223.84,13901.0,213.4985,213.527,212.5952,212.8424,13901.0
2022-11-23 11:30:00,223.87,223.87,223.34,223.38,11298.0,212.8709,212.8709,212.367,212.405,11298.0
2022-11-23 11:40:00,223.46,223.52,223.17,223.18,7194.0,212.4811,212.5381,212.2053,212.2148,7194.0
2022-11-23 11:50:00,223.04,223.18,221.85,222.24,6782.0,212.0817,212.2148,210.9502,211.321,6782.0
2022-11-23 12:00:00,222.28,222.86,222.24,222.83,8253.0,211.3591,211.9106,211.321,211.882,8253.0
2022-11-23 12:10:00,222.76,222.98,222.51,222.9,12656.0,211.8155,212.0247,211.5778,211.9486,12656.0
2022-11-23 12:20:00,222.9,223.06,222.72,222.76,6599.0,211.9486,212.1007,211.7774,211.8155,6599.0
2022-11-23 12:30:00,222.77,222.87,222.41,222.68,6739.0,211.825,211.9201,211.4827,211.7394,6739.0
2022-11-23 12:40:00,222.66,222.76,222.19,222.2,4966.0,211.7204,211.8155,211.2735,211.283,4966.0
2022-11-23 12:50:00,222.22,222.22,221.25,221.57,7973.0,211.302,211.302,210.3797,210.6839,7973.0
2022-11-23 13:00:00,221.51,221.91,221.45,221.57,2774.0,210.6269,211.0072,210.5698,210.6839,2774.0
2022-11-23 13:10:00,221.52,221.81,221.48,221.78,4601.0,210.6364,210.9121,210.5984,210.8836,4601.0
2022-11-23 13:20:00,221.88,222.07,221.83,222.07,8430.0,210.9787,211.1594,210.9312,211.1594,8430.0
2022-11-23 13:30:00,222.26,222.62,222.18,222.62,3773.0,211.34,211.6823,211.264,211.6823,3773.0
2022-11-23 13:40:00,222.53,222.71,222.45,222.6,3516.0,211.5968,211.7679,211.5207,211.6633,3516.0
2022-11-23 13:50:00,222.51,222.52,222.1,222.34,6554.0,211.5778,211.5873,211.1879,211.4161,6554.0
2022-11-23 14:00:00,222.39,223.47,222.04,223.06,18837.0,211.4636,212.4906,211.1308,212.1007,18837.0
2022-11-23 14:10:00,222.97,222.97,222.4,222.4,7505.0,212.0152,212.0152,211.4732,211.4732,7505.0
2022-11-23 14:20:00,222.58,223.13,222.47,222.9,9184.0,211.6443,212.1673,211.5397,211.9486,9184.0
2022-11-23 14:30:00,222.75,222.86,222.24,222.24,7323.0,211.806,211.9106,211.321,211.321,7323.0
2022-11-23 14:40:00,222.37,222.92,222.37,222.81,11711.0,211.4446,211.9676,211.4446,211.863,11711.0
2022-11-23 14:50:00,222.73,222.92,222.34,222.7,13831.0,211.7869,211.9676,211.4161,211.7584,13831.0
2022-11-23 15:00:00,222.58,222.88,222.35,222.81,4561.0,211.6443,211.9296,211.4256,211.863,4561.0
2022-11-23 15:10:00,222.74,223.08,222.6,223.01,9848.0,211.7965,212.1197,211.6633,212.0532,9848.0
2022-11-23 15:20:00,223.1,223.1,222.61,222.77,8754.0,212.1388,212.1388,211.6728,211.825,8754.0
2022-11-23 15:30:00,222.72,222.74,222.49,222.68,9375.0,211.7774,211.7965,211.5587,211.7394,9375.0
2022-11-23 15:40:00,222.67,222.74,222.26,222.67,23781.0,211.7299,211.7965,211.34,211.7299,23781.0
2022-11-23 15:50:00,222.73,222.84,222.3,222.71,54818.0,211.7869,211.8915,211.3781,211.7679,54818.0
2022-11-25 09:30:00,220.71,221.73,219.28,219.92,55433.0,209.8662,210.8361,208.5064,209.115,55433.0
2022-11-25 09:40:00,220.11,220.11,217.37,217.37,49366.0,209.2957,209.2957,206.6903,206.6903,49366.0
2022-11-25 09:50:00,217.56,219.2,217.56,218.59,30018.0,206.871,208.4304,206.871,207.8503,30018.0
2022-11-25 10:00:00,218.73,219.79,218.35,219.78,39416.0,207.9835,208.9914,207.6221,208.9819,39416.0
2022-11-25 10:10:00,219.84,220.09,219.35,219.71,12044.0,209.0389,209.2767,208.573,208.9153,12044.0
2022-11-25 10:20:00,219.66,220.22,219.5,219.74,17813.0,208.8678,209.4003,208.7156,208.9438,17813.0
2022-11-25 10:30:00,219.67,219.77,219.03,219.26,10740.0,208.8773,208.9724,208.2687,208.4874,10740.0
2022-11-25 10:40:00,219.18,219.39,219.02,219.3,11586.0,208.4114,208.611,208.2592,208.5255,11586.0
2022-11-25 10:50:00,219.3,219.86,219.15,219.78,17262.0,208.5255,209.058,208.3828,208.9819,17262.0
2022-11-25 11:00:00,219.82,220.07,219.33,219.33,18211.0,209.0199,209.2576,208.554,208.554,18211.0
2022-11-25 11:10:00,219.39,219.42,219.0,219.42,7152.0,208.611,208.6396,208.2402,208.6396,7152.0
2022-11-25 11:20:00,219.36,219.46,218.86,219.03,11819.0,208.5825,208.6776,208.1071,208.2687,11819.0
2022-11-25 11:30:00,219.15,219.72,219.05,219.56,18574.0,208.3828,208.9248,208.2877,208.7727,18574.0
2022-11-25 11:40:00,219.49,219.52,219.05,219.51,21764.0,208.7061,208.7347,208.2877,208.7251,21764.0
2022-11-25 11:50:00,219.41,219.52,219.04,219.12,10326.0,208.6301,208.7347,208.2782,208.3543,10326.0
2022-11-25 12:00:00,219.16,219.16,218.65,218.73,12749.0,208.3923,208.3923,207.9074,207.9835,12749.0
2022-11-25 12:10:00,218.79,219.27,218.66,218.97,17063.0,208.0405,208.4969,207.9169,208.2117,17063.0
2022-11-25 12:20:00,219.01,219.84,218.97,219.63,9721.0,208.2497,209.0389,208.2117,208.8393,9721.0
2022-11-25 12:30:00,219.67,219.84,219.43,219.72,12815.0,208.8773,209.0389,208.6491,208.9248,12815.0
2022-11-25 12:40:00,219.72,220.07,219.45,219.48,17483.0,208.9248,209.2576,208.6681,208.6966,17483.0
2022-11-25 12:50:00,219.5,220.21,219.48,220.14,47469.0,208.7156,209.3908,208.6966,209.3242,47469.0
2022-11-28 09:30:00,216.61,219.41,214.14,219.17,104703.0,205.9676,208.6301,203.619,208.4019,104703.0
2022-11-28 09:40:00,219.28,220.21,218.73,219.23,25110.0,208.5064,209.3908,207.9835,208.4589,25110.0
2022-11-28 09:50:00,219.07,219.7,218.18,218.39,22517.0,208.3068,208.9058,207.4605,207.6602,22517.0
2022-11-28 10:00:00,218.25,218.81,217.38,218.14,23902.0,207.5271,208.0595,206.6998,207.4225,23902.0
2022-11-28 10:10:00,218.19,218.91,218.04,218.82,22743.0,207.47,208.1546,207.3274,208.069,22743.0
2022-11-28 10:20:00,218.88,219.29,217.27,217.65,28559.0,208.1261,208.516,206.5952,206.9565,28559.0
2022-11-28 10:30:00,217.5,218.41,217.42,218.3,40019.0,206.8139,207.6792,206.7378,207.5746,40019.0
2022-11-28 10:40:00,218.32,218.6,217.53,217.53,10049.0,207.5936,207.8599,206.8424,206.8424,10049.0
2022-11-28 10:50:00,217.56,217.71,217.06,217.28,33880.0,206.871,207.0136,206.3955,206.6047,33880.0
2022-11-28 11:00:00,217.28,217.74,216.57,216.69,44217.0,206.6047,207.0421,205.9296,206.0437,44217.0
2022-11-28 11:10:00,216.92,217.18,216.15,216.16,22251.0,206.2624,206.5096,205.5302,205.5397,22251.0
2022-11-28 11:20:00,216.12,216.57,215.79,215.8,34488.0,205.5017,205.9296,205.1879,205.1974,34488.0
2022-11-28 11:30:00,215.9,215.91,215.29,215.64,26300.0,205.2925,205.302,204.7125,205.0453,26300.0
2022-11-28 11:40:00,215.56,215.82,215.27,215.53,17623.0,204.9692,205.2164,204.6935,204.9407,17623.0
2022-11-28 11:50:00,215.46,215.64,215.01,215.25,31615.0,204.8741,205.0453,204.4462,204.6744,31615.0
2022-11-28 12:00:00,215.25,215.75,214.27,214.88,33657.0,204.6744,205.1499,203.7426,204.3226,33657.0
2022-11-28 12:10:00,214.87,215.9,214.87,215.9,14670.0,204.3131,205.2925,204.3131,205.2925,14670.0
2022-11-28 12:20:00,215.87,216.45,215.78,216.38,42685.0,205.264,205.8155,205.1784,205.7489,42685.0
2022-11-28 12:30:00,216.37,217.48,216.36,217.37,11984.0,205.7394,206.7949,205.7299,206.6903,11984.0
2022-11-28 12:40:00,217.34,217.58,217.05,217.28,8136.0,206.6618,206.89,206.386,206.6047,8136.0
2022-11-28 12:50:00,217.34,217.35,216.87,217.05,6138.0,206.6618,206.6713,206.2149,206.386,6138.0
2022-11-28 13:00:00,217.05,217.14,216.66,216.67,3590.0,206.386,206.4716,206.0152,206.0247,3590.0
2022-11-28 13:10:00,216.76,217.56,216.64,217.56,10469.0,206.1103,206.871,205.9962,206.871,10469.0
2022-11-28 13:20:00,217.4,217.68,216.88,217.0,10714.0,206.7188,206.9851,206.2244,206.3385,10714.0
2022-11-28 13:30:00,217.0,217.16,216.63,216.69,6414.0,206.3385,206.4906,205.9866,206.0437,6414.0
2022-11-28 13:40:00,216.73,216.88,216.38,216.49,7046.0,206.0817,206.2244,205.7489,205.8535,7046.0
2022-11-28 13:50:00,216.51,216.7,216.28,216.41,7232.0,205.8725,206.0532,205.6538,205.7775,7232.0
2022-11-28 14:00:00,216.36,216.58,216.31,216.32,4891.0,205.7299,205.9391,205.6824,205.6919,4891.0
2022-11-28 14:10:00,216.31,217.0,216.31,216.88,15113.0,205.6824,206.3385,205.6824,206.2244,15113.0
2022-11-28 14:20:00,216.76,216.78,216.36,216.58,7982.0,206.1103,206.1293,205.7299,205.9391,7982.0
2022-11-28 14:30:00,216.67,216.89,216.51,216.69,7346.0,206.0247,206.2339,205.8725,206.0437,7346.0
2022-11-28 14:40:00,216.71,217.0,216.68,216.95,5866.0,206.0627,206.3385,206.0342,206.2909,5866.0
2022-11-28 14:50:00,216.93,217.28,216.9,216.93,6236.0,206.2719,206.6047,206.2434,206.2719,6236.0
2022-11-28 15:00:00,216.96,217.05,216.7,216.76,6322.0,206.3004,206.386,206.0532,206.1103,6322.0
2022-11-28 15:10:00,216.76,217.07,216.65,217.0,15391.0,206.1103,206.405,206.0057,206.3385,15391.0
2022-11-28 15:20:00,217.06,217.43,217.06,217.42,15804.0,206.3955,206.7473,206.3955,206.7378,15804.0
2022-11-28 15:30:00,217.41,217.59,217.29,217.48,19342.0,206.7283,206.8995,206.6142,206.7949,19342.0
2022-11-28 15:40:00,217.48,217.78,217.12,217.12,20718.0,206.7949,207.0801,206.4526,206.4526,20718.0
2022-11-28 15:50:00,217.17,217.51,217.15,217.33,99389.0,206.5001,206.8234,206.4811,206.6523,99389.0
2022-11-29 09:30:00,217.48,218.32,216.36,216.37,56049.0,207.4299,208.2311,206.3616,206.3712,56049.0
2022-11-29 09:40:00,216.41,218.26,216.4,218.25,37404.0,206.4093,208.1738,206.3998,208.1643,37404.0
2022-11-29 09:50:00,218.28,218.28,216.97,217.28,17388.0,208.1929,208.1929,206.9434,207.2391,17388.0
2022-11-29 10:00:00,217.49,218.49,217.49,218.0,16109.0,207.4394,208.3932,207.4394,207.9258,16109.0
2022-11-29 10:10:00,217.89,218.01,216.6,216.88,20562.0,207.8209,207.9354,206.5905,206.8576,20562.0
2022-11-29 10:20:00,217.04,218.05,217.04,217.65,15076.0,207.0102,207.9735,207.0102,207.592,15076.0
2022-11-29 10:30:00,217.74,217.99,217.34,217.44,9535.0,207.6779,207.9163,207.2963,207.3917,9535.0
2022-11-29 10:40:00,217.45,217.94,217.44,217.76,12350.0,207.4013,207.8686,207.3917,207.6969,12350.0
2022-11-29 10:50:00,217.73,217.81,216.84,216.97,7276.0,207.6683,207.7446,206.8195,206.9434,7276.0
2022-11-29 11:00:00,216.77,216.86,215.82,216.12,12856.0,206.7527,206.8385,205.8466,206.1327,12856.0
2022-11-29 11:10:00,216.12,216.27,215.31,215.38,8709.0,206.1327,206.2758,205.3602,205.4269,8709.0
2022-11-29 11:20:00,215.36,215.51,214.81,214.95,23002.0,205.4078,205.5509,204.8833,205.0168,23002.0
2022-11-29 11:30:00,214.97,215.43,214.91,215.31,21143.0,205.0359,205.4746,204.9786,205.3602,21143.0
2022-11-29 11:40:00,215.32,215.55,215.12,215.45,8815.0,205.3697,205.5891,205.1789,205.4937,8815.0
2022-11-29 11:50:00,215.49,215.89,215.11,215.74,9793.0,205.5318,205.9134,205.1694,205.7703,9793.0
2022-11-29 12:00:00,215.69,215.84,215.41,215.74,11965.0,205.7226,205.8657,205.4555,205.7703,11965.0
2022-11-29 12:10:00,215.66,215.74,215.33,215.64,15343.0,205.694,205.7703,205.3792,205.6749,15343.0
2022-11-29 12:20:00,215.61,215.61,215.12,215.28,9641.0,205.6463,205.6463,205.1789,205.3315,9641.0
2022-11-29 12:30:00,215.33,215.88,215.32,215.79,8588.0,205.3792,205.9038,205.3697,205.818,8588.0
2022-11-29 12:40:00,215.78,215.78,215.44,215.78,6997.0,205.8084,205.8084,205.4841,205.8084,6997.0
2022-11-29 12:50:00,215.81,215.93,215.52,215.52,8005.0,205.837,205.9515,205.5604,205.5604,8005.0
2022-11-29 13:00:00,215.6,215.6,215.06,215.08,8690.0,205.6368,205.6368,205.1217,205.1408,8690.0
2022-11-29 13:10:00,215.15,215.57,215.03,215.14,12785.0,205.2075,205.6081,205.0931,205.198,12785.0
2022-11-29 13:20:00,215.13,215.22,214.89,215.05,10578.0,205.1885,205.2743,204.9596,205.1122,10578.0
2022-11-29 13:30:00,215.12,215.5,215.12,215.34,14372.0,205.1789,205.5414,205.1789,205.3888,14372.0
2022-11-29 13:40:00,215.33,215.53,215.24,215.48,19325.0,205.3792,205.57,205.2934,205.5223,19325.0
2022-11-29 13:50:00,215.36,215.45,215.13,215.31,6772.0,205.4078,205.4937,205.1885,205.3602,6772.0
2022-11-29 14:00:00,215.47,215.97,215.28,215.35,15250.0,205.5128,205.9897,205.3315,205.3983,15250.0
2022-11-29 14:10:00,215.32,215.61,215.15,215.42,20430.0,205.3697,205.6463,205.2075,205.4651,20430.0
2022-11-29 14:20:00,215.39,215.44,214.73,214.8,6399.0,205.4365,205.4841,204.807,204.8737,6399.0
2022-11-29 14:30:00,214.73,214.76,214.25,214.64,12237.0,204.807,204.8356,204.3491,204.7211,12237.0
2022-11-29 14:40:00,214.64,214.83,214.44,214.78,8897.0,204.7211,204.9023,204.5304,204.8546,8897.0
2022-11-29 14:50:00,214.86,215.19,214.8,215.19,7989.0,204.9309,205.2457,204.8737,205.2457,7989.0
2022-11-29 15:00:00,215.15,215.23,214.86,215.2,9563.0,205.2075,205.2839,204.9309,205.2552,9563.0
2022-11-29 15:10:00,215.17,215.21,214.89,214.91,9579.0,205.2266,205.2648,204.9596,204.9786,9579.0
2022-11-29 15:20:00,214.88,215.26,214.71,215.12,16676.0,204.95,205.3125,204.7879,205.1789,16676.0
2022-11-29 15:30:00,215.09,215.45,214.94,215.27,17491.0,205.1503,205.4937,205.0073,205.322,17491.0
2022-11-29 15:40:00,215.29,215.6,215.11,215.38,30008.0,205.3411,205.6368,205.1694,205.4269,30008.0
2022-11-29 15:50:00,215.43,215.52,214.81,214.84,147415.0,205.4746,205.5604,204.8833,204.9119,147415.0
2022-11-30 09:30:00,216.39,217.66,215.38,217.17,43892.0,206.3902,207.6016,205.4269,207.1342,43892.0
2022-11-30 09:40:00,217.36,218.83,217.14,217.97,27051.0,207.3154,208.7175,207.1056,207.8972,27051.0
2022-11-30 09:50:00,217.84,218.98,217.68,218.18,16008.0,207.7732,208.8606,207.6206,208.0975,16008.0
2022-11-30 10:00:00,218.25,220.1,218.18,219.55,51916.0,208.1643,209.9288,208.0975,209.4042,51916.0
2022-11-30 10:10:00,219.66,221.72,219.52,221.35,39903.0,209.5091,211.4739,209.3756,211.121,39903.0
2022-11-30 10:20:00,221.36,222.68,221.27,222.36,30220.0,211.1306,212.3896,211.0447,212.0844,30220.0
2022-11-30 10:30:00,222.45,222.73,220.93,222.58,45146.0,212.1702,212.4373,210.7204,212.2942,45146.0
2022-11-30 10:40:00,222.73,223.65,222.61,223.32,45574.0,212.4373,213.3147,212.3228,213.0,45574.0
2022-11-30 10:50:00,223.35,224.42,223.17,223.96,28496.0,213.0286,214.0492,212.8569,213.6104,28496.0
2022-11-30 11:00:00,223.99,224.93,223.27,224.78,37506.0,213.639,214.5356,212.9523,214.3925,37506.0
2022-11-30 11:10:00,224.73,226.13,224.72,225.78,36367.0,214.3448,215.6801,214.3353,215.3463,36367.0
2022-11-30 11:20:00,225.74,226.42,225.17,225.68,34962.0,215.3082,215.9567,214.7645,215.2509,34962.0
2022-11-30 11:30:00,225.69,226.18,225.48,226.1,42480.0,215.2605,215.7278,215.0602,215.6515,42480.0
2022-11-30 11:40:00,226.21,227.43,226.01,227.07,29949.0,215.7564,216.9201,215.5657,216.5767,29949.0
2022-11-30 11:50:00,227.13,228.15,226.94,227.78,48591.0,216.6339,217.6068,216.4527,217.2539,48591.0
2022-11-30 12:00:00,227.82,228.29,227.3,227.55,22927.0,217.292,217.7403,216.7961,217.0345,22927.0
2022-11-30 12:10:00,227.5,227.61,226.68,226.98,30542.0,216.9868,217.0917,216.2047,216.4909,30542.0
2022-11-30 12:20:00,226.92,227.3,226.47,227.08,19152.0,216.4336,216.7961,216.0044,216.5862,19152.0
2022-11-30 12:30:00,227.06,227.45,226.43,226.5,20140.0,216.5672,216.9391,215.9663,216.033,20140.0
2022-11-30 12:40:00,226.51,226.93,226.16,226.28,22983.0,216.0426,216.4432,215.7088,215.8232,22983.0
2022-11-30 12:50:00,226.29,226.41,225.65,225.84,24765.0,215.8327,215.9472,215.2223,215.4035,24765.0
2022-11-30 13:00:00,225.95,226.83,225.94,226.72,18501.0,215.5085,216.3478,215.4989,216.2429,18501.0
2022-11-30 13:10:00,226.79,226.82,226.38,226.5,19797.0,216.3096,216.3383,215.9186,216.033,19797.0
2022-11-30 13:20:00,226.39,226.53,225.86,226.52,25967.0,215.9281,216.0617,215.4226,216.0521,25967.0
2022-11-30 13:30:00,226.26,228.56,225.91,228.19,48982.0,215.8041,217.9978,215.4703,217.6449,48982.0
2022-11-30 13:40:00,228.32,229.19,227.77,228.97,35873.0,217.7689,218.5987,217.2444,218.3889,35873.0
2022-11-30 13:50:00,228.9,230.87,228.72,230.65,64713.0,218.3221,220.2011,218.1505,219.9913,64713.0
2022-11-30 14:00:00,230.54,232.02,230.52,231.62,53684.0,219.8863,221.298,219.8673,220.9164,53684.0
2022-11-30 14:10:00,231.6,233.4,231.6,233.39,33337.0,220.8974,222.6142,220.8974,222.6046,33337.0
2022-11-30 14:20:00,233.39,234.0,233.0,233.8,57186.0,222.6046,223.1865,222.2327,222.9957,57186.0
2022-11-30 14:30:00,233.71,233.84,232.04,232.08,68556.0,222.9099,223.0339,221.317,221.3552,68556.0
2022-11-30 14:40:00,231.98,232.15,231.06,231.54,21660.0,221.2598,221.4219,220.3823,220.8401,21660.0
2022-11-30 14:50:00,231.7,232.17,231.41,231.89,20699.0,220.9927,221.441,220.7161,221.174,20699.0
2022-11-30 15:00:00,231.86,233.17,231.78,233.02,28948.0,221.1454,222.3948,221.069,222.2517,28948.0
2022-11-30 15:10:00,233.06,233.83,232.84,233.51,30384.0,222.2899,223.0243,222.0801,222.7191,30384.0
2022-11-30 15:20:00,233.51,234.3,233.45,234.3,36510.0,222.7191,223.4726,222.6619,223.4726,36510.0
2022-11-30 15:30:00,234.29,234.86,233.93,234.3,44178.0,223.4631,224.0067,223.1197,223.4726,44178.0
2022-11-30 15:40:00,234.19,234.69,234.14,234.64,59141.0,223.3677,223.8446,223.32,223.7969,59141.0
2022-11-30 15:50:00,234.69,235.9,234.6,235.83,255924.0,223.8446,224.9987,223.7587,224.9319,255924.0
2022-12-01 09:30:00,233.19,234.95,229.46,232.98,117652.0,222.4139,224.0926,218.8563,222.2136,117652.0
2022-12-01 09:40:00,233.14,234.81,232.34,234.15,32382.0,222.3662,223.959,221.6032,223.3295,32382.0
2022-12-01 09:50:00,233.89,234.41,232.82,233.02,28148.0,223.0815,223.5775,222.061,222.2517,28148.0
2022-12-01 10:00:00,233.1,233.41,231.55,231.55,30745.0,222.328,222.6237,220.8497,220.8497,30745.0
2022-12-01 10:10:00,231.7,231.96,229.92,230.06,22718.0,220.9927,221.2407,219.295,219.4285,22718.0
2022-12-01 10:20:00,230.12,231.26,229.9,230.82,23771.0,219.4858,220.5731,219.2759,220.1534,23771.0
2022-12-01 10:30:00,230.78,231.61,230.24,230.93,20736.0,220.1153,220.9069,219.6002,220.2583,20736.0
2022-12-01 10:40:00,230.89,231.71,230.54,231.47,23662.0,220.2202,221.0023,219.8863,220.7734,23662.0
2022-12-01 10:50:00,231.35,233.27,231.32,233.06,19746.0,220.6589,222.4902,220.6303,222.2899,19746.0
2022-12-01 11:00:00,233.11,233.18,232.07,232.58,25173.0,222.3376,222.4044,221.3456,221.8321,25173.0
2022-12-01 11:10:00,232.37,232.51,231.72,232.01,13608.0,221.6318,221.7653,221.0118,221.2884,13608.0
2022-12-01 11:20:00,231.95,232.66,231.91,232.13,11290.0,221.2312,221.9084,221.193,221.4029,11290.0
2022-12-01 11:30:00,232.34,233.09,232.24,232.77,14426.0,221.6032,222.3185,221.5078,222.0133,14426.0
2022-12-01 11:40:00,232.96,234.36,232.96,234.29,28844.0,222.1945,223.5298,222.1945,223.4631,28844.0
2022-12-01 11:50:00,234.34,235.23,234.1,235.06,30722.0,223.5107,224.3596,223.2818,224.1975,30722.0
2022-12-01 12:00:00,235.09,235.17,233.75,233.76,12402.0,224.2261,224.3024,222.948,222.9575,12402.0
2022-12-01 12:10:00,233.7,234.12,233.54,233.86,9955.0,222.9003,223.3009,222.7477,223.0529,9955.0
2022-12-01 12:20:00,233.8,234.59,233.8,234.16,13352.0,222.9957,223.7492,222.9957,223.3391,13352.0
2022-12-01 12:30:00,234.17,234.67,233.66,233.97,22253.0,223.3486,223.8255,222.8622,223.1578,22253.0
2022-12-01 12:40:00,233.93,233.95,233.43,233.48,8046.0,223.1197,223.1388,222.6428,222.6905,8046.0
2022-12-01 12:50:00,233.5,233.82,233.06,233.56,8965.0,222.7096,223.0148,222.2899,222.7668,8965.0
2022-12-01 13:00:00,233.56,233.93,233.38,233.46,13415.0,222.7668,223.1197,222.5951,222.6714,13415.0
2022-12-01 13:10:00,233.44,233.78,232.49,232.56,10228.0,222.6523,222.9766,221.7462,221.813,10228.0
2022-12-01 13:20:00,232.62,232.89,232.12,232.29,12112.0,221.8702,222.1278,221.3933,221.5555,12112.0
2022-12-01 13:30:00,232.22,232.98,232.2,232.67,13449.0,221.4887,222.2136,221.4696,221.9179,13449.0
2022-12-01 13:40:00,232.87,233.24,232.74,233.01,16217.0,222.1087,222.4616,221.9847,222.2422,16217.0
2022-12-01 13:50:00,233.0,233.09,232.44,232.49,10449.0,222.2327,222.3185,221.6985,221.7462,10449.0
2022-12-01 14:00:00,232.44,232.45,231.67,231.85,10168.0,221.6985,221.7081,220.9641,221.1358,10168.0
2022-12-01 14:10:00,231.79,232.22,231.71,232.22,9309.0,221.0786,221.4887,221.0023,221.4887,9309.0
2022-12-01 14:20:00,232.12,232.86,232.08,232.58,18104.0,221.3933,222.0991,221.3552,221.8321,18104.0
2022-12-01 14:30:00,232.64,232.69,232.13,232.37,8524.0,221.8893,221.937,221.4029,221.6318,8524.0
2022-12-01 14:40:00,232.38,232.47,232.05,232.47,14557.0,221.6413,221.7272,221.3266,221.7272,14557.0
2022-12-01 14:50:00,232.5,232.78,232.22,232.69,11512.0,221.7558,222.0228,221.4887,221.937,11512.0
2022-12-01 15:00:00,232.66,233.07,232.53,232.85,15256.0,221.9084,222.2994,221.7844,222.0896,15256.0
2022-12-01 15:10:00,232.84,232.84,232.07,232.42,19617.0,222.0801,222.0801,221.3456,221.6795,19617.0
2022-12-01 15:20:00,232.42,232.58,232.18,232.44,16574.0,221.6795,221.8321,221.4506,221.6985,16574.0
2022-12-01 15:30:00,232.42,232.84,232.41,232.67,24273.0,221.6795,222.0801,221.6699,221.9179,24273.0
2022-12-01 15:40:00,232.61,232.77,232.12,232.38,33597.0,221.8607,222.0133,221.3933,221.6413,33597.0
2022-12-01 15:50:00,232.55,232.64,231.84,231.96,95594.0,221.8035,221.8893,221.1263,221.2407,95594.0
2022-12-02 09:30:00,228.33,230.66,228.01,230.35,149984.0,217.7785,220.0008,217.4733,219.7051,149984.0
2022-12-02 09:40:00,230.49,233.48,230.2,232.23,41174.0,219.8387,222.6905,219.5621,221.4983,41174.0
2022-12-02 09:50:00,232.28,234.43,232.02,234.29,35972.0,221.5459,223.5966,221.298,223.4631,35972.0
2022-12-02 10:00:00,234.48,234.73,233.78,234.47,30973.0,223.6443,223.8827,222.9766,223.6347,30973.0
2022-12-02 10:10:00,234.49,236.13,234.49,235.67,32138.0,223.6538,225.218,223.6538,224.7793,32138.0
2022-12-02 10:20:00,235.61,236.59,235.26,236.42,40556.0,224.7221,225.6568,224.3882,225.4946,40556.0
2022-12-02 10:30:00,236.36,237.23,236.06,236.15,34428.0,225.4374,226.2672,225.1513,225.2371,34428.0
2022-12-02 10:40:00,236.07,237.11,236.07,236.89,31216.0,225.1608,226.1527,225.1608,225.9429,31216.0
2022-12-02 10:50:00,236.88,237.72,236.8,237.55,46755.0,225.9334,226.7345,225.8571,226.5724,46755.0
2022-12-02 11:00:00,237.59,237.65,236.66,236.66,31433.0,226.6106,226.6678,225.7235,225.7235,31433.0
2022-12-02 11:10:00,236.81,237.6,236.72,237.2,44941.0,225.8666,226.6201,225.7808,226.2386,44941.0
2022-12-02 11:20:00,237.19,237.91,237.19,237.75,28613.0,226.229,226.9158,226.229,226.7632,28613.0
2022-12-02 11:30:00,237.76,238.56,237.68,238.33,30838.0,226.7727,227.5357,226.6964,227.3164,30838.0
2022-12-02 11:40:00,238.33,239.74,238.32,239.04,50436.0,227.3164,228.6612,227.3068,227.9935,50436.0
2022-12-02 11:50:00,239.14,239.23,238.7,238.82,32332.0,228.0889,228.1748,227.6693,227.7837,32332.0
2022-12-02 12:00:00,238.77,238.95,238.39,238.94,27340.0,227.736,227.9077,227.3736,227.8982,27340.0
2022-12-02 12:10:00,238.9,239.27,238.64,238.64,25323.0,227.86,228.2129,227.612,227.612,25323.0
2022-12-02 12:20:00,238.66,238.83,238.17,238.17,24007.0,227.6311,227.7933,227.1638,227.1638,24007.0
2022-12-02 12:30:00,238.18,238.39,237.48,237.63,15737.0,227.1733,227.3736,226.5056,226.6487,15737.0
2022-12-02 12:40:00,237.6,238.15,237.55,238.01,10117.0,226.6201,227.1447,226.5724,227.0111,10117.0
2022-12-02 12:50:00,237.85,238.07,237.5,237.61,8770.0,226.8585,227.0684,226.5247,226.6296,8770.0
2022-12-02 13:00:00,237.47,237.8,237.21,237.3,9907.0,226.4961,226.8109,226.2481,226.334,9907.0
2022-12-02 13:10:00,237.11,237.55,236.96,237.23,17612.0,226.1527,226.5724,226.0097,226.2672,17612.0
2022-12-02 13:20:00,237.04,237.39,236.55,237.2,11652.0,226.086,226.4198,225.6186,226.2386,11652.0
2022-12-02 13:30:00,237.21,237.57,236.9,237.03,9262.0,226.2481,226.5915,225.9524,226.0764,9262.0
2022-12-02 13:40:00,237.12,237.48,237.12,237.23,8423.0,226.1623,226.5056,226.1623,226.2672,8423.0
2022-12-02 13:50:00,237.22,237.99,237.19,237.87,17219.0,226.2577,226.9921,226.229,226.8776,17219.0
2022-12-02 14:00:00,237.94,238.24,237.67,237.93,15955.0,226.9444,227.2305,226.6869,226.9348,15955.0
2022-12-02 14:10:00,237.89,237.98,237.38,237.47,10753.0,226.8967,226.9825,226.4103,226.4961,10753.0
2022-12-02 14:20:00,237.54,237.66,237.23,237.32,21325.0,226.5629,226.6773,226.2672,226.353,21325.0
2022-12-02 14:30:00,237.3,237.55,237.11,237.11,14593.0,226.334,226.5724,226.1527,226.1527,14593.0
2022-12-02 14:40:00,237.28,237.84,237.0,237.84,11681.0,226.3149,226.849,226.0478,226.849,11681.0
2022-12-02 14:50:00,237.83,238.75,237.82,238.67,14655.0,226.8395,227.717,226.8299,227.6406,14655.0
2022-12-02 15:00:00,238.7,239.17,238.44,239.14,16434.0,227.6693,228.1175,227.4213,228.0889,16434.0
2022-12-02 15:10:00,239.06,239.67,238.98,239.65,22273.0,228.0126,228.5944,227.9363,228.5754,22273.0
2022-12-02 15:20:00,239.61,239.65,238.37,238.59,23614.0,228.5372,228.5754,227.3545,227.5643,23614.0
2022-12-02 15:30:00,238.57,238.87,238.25,238.47,29627.0,227.5453,227.8314,227.2401,227.4499,29627.0
2022-12-02 15:40:00,238.42,238.78,238.29,238.56,42406.0,227.4022,227.7456,227.2782,227.5357,42406.0
2022-12-02 15:50:00,238.6,239.35,238.3,239.07,113975.0,227.5739,228.2892,227.2877,228.0222,113975.0
2022-12-05 09:30:00,235.49,236.45,234.33,235.63,62317.0,224.6076,225.5232,223.5012,224.7411,62317.0
2022-12-05 09:40:00,235.8,235.81,234.47,235.33,30095.0,224.9033,224.9128,223.6347,224.455,30095.0
2022-12-05 09:50:00,235.25,235.55,233.84,233.99,22311.0,224.3787,224.6648,223.0339,223.1769,22311.0
2022-12-05 10:00:00,234.02,234.89,232.86,233.65,29127.0,223.2055,224.0353,222.0991,222.8526,29127.0
2022-12-05 10:10:00,233.43,234.51,233.43,233.69,7878.0,222.6428,223.6729,222.6428,222.8908,7878.0
2022-12-05 10:20:00,233.77,234.98,233.57,234.17,12535.0,222.9671,224.1212,222.7763,223.3486,12535.0
2022-12-05 10:30:00,234.21,235.36,234.0,235.36,9151.0,223.3868,224.4836,223.1865,224.4836,9151.0
2022-12-05 10:40:00,235.34,235.97,235.11,235.13,16351.0,224.4645,225.0654,224.2452,224.2642,16351.0
2022-12-05 10:50:00,235.15,235.63,235.05,235.47,15833.0,224.2833,224.7411,224.1879,224.5885,15833.0
2022-12-05 11:00:00,235.45,236.06,235.45,235.89,14923.0,224.5694,225.1513,224.5694,224.9891,14923.0
2022-12-05 11:10:00,235.98,236.23,235.46,235.46,12925.0,225.075,225.3134,224.579,224.579,12925.0
2022-12-05 11:20:00,235.37,235.52,234.82,234.96,12262.0,224.4931,224.6362,223.9686,224.1021,12262.0
2022-12-05 11:30:00,234.68,234.82,233.77,233.88,16749.0,223.835,223.9686,222.9671,223.072,16749.0
2022-12-05 11:40:00,233.93,234.15,233.84,233.85,5231.0,223.1197,223.3295,223.0339,223.0434,5231.0
2022-12-05 11:50:00,233.86,234.35,233.63,233.68,8504.0,223.0529,223.5203,222.8336,222.8812,8504.0
2022-12-05 12:00:00,233.65,233.77,233.49,233.64,9615.0,222.8526,222.9671,222.7,222.8431,9615.0
2022-12-05 12:10:00,233.57,234.11,233.33,233.92,8822.0,222.7763,223.2914,222.5474,223.1102,8822.0
2022-12-05 12:20:00,233.91,234.18,233.73,234.0,9466.0,223.1006,223.3581,222.9289,223.1865,9466.0
2022-12-05 12:30:00,233.95,234.14,233.17,233.39,17968.0,223.1388,223.32,222.3948,222.6046,17968.0
2022-12-05 12:40:00,233.39,233.51,233.15,233.15,8534.0,222.6046,222.7191,222.3757,222.3757,8534.0
2022-12-05 12:50:00,233.07,233.07,232.21,232.21,9443.0,222.2994,222.2994,221.4792,221.4792,9443.0
2022-12-05 13:00:00,232.23,232.63,232.23,232.63,9236.0,221.4983,221.8798,221.4983,221.8798,9236.0
2022-12-05 13:10:00,232.65,233.1,232.49,233.09,12115.0,221.8988,222.328,221.7462,222.3185,12115.0
2022-12-05 13:20:00,233.06,233.06,232.05,232.53,14040.0,222.2899,222.2899,221.3266,221.7844,14040.0
2022-12-05 13:30:00,232.53,233.07,232.43,233.06,7595.0,221.7844,222.2994,221.689,222.2899,7595.0
2022-12-05 13:40:00,233.07,233.21,232.58,232.71,9077.0,222.2994,222.433,221.8321,221.9561,9077.0
2022-12-05 13:50:00,232.66,232.66,231.92,232.06,12113.0,221.9084,221.9084,221.2026,221.3361,12113.0
2022-12-05 14:00:00,232.06,232.42,231.91,232.32,10300.0,221.3361,221.6795,221.193,221.5841,10300.0
2022-12-05 14:10:00,232.41,232.57,232.24,232.24,5479.0,221.6699,221.8225,221.5078,221.5078,5479.0
2022-12-05 14:20:00,232.13,232.13,231.54,231.77,9699.0,221.4029,221.4029,220.8401,221.0595,9699.0
2022-12-05 14:30:00,231.79,231.79,231.37,231.56,6585.0,221.0786,221.0786,220.678,220.8592,6585.0
2022-12-05 14:40:00,231.56,231.68,231.19,231.67,11908.0,220.8592,220.9737,220.5063,220.9641,11908.0
2022-12-05 14:50:00,231.64,231.94,231.5,231.62,13981.0,220.9355,221.2217,220.802,220.9164,13981.0
2022-12-05 15:00:00,231.57,231.7,230.81,231.22,9994.0,220.8688,220.9927,220.1439,220.5349,9994.0
2022-12-05 15:10:00,231.18,231.49,230.92,231.05,9576.0,220.4968,220.7924,220.2488,220.3728,9576.0
2022-12-05 15:20:00,231.09,231.31,230.89,230.91,7486.0,220.4109,220.6208,220.2202,220.2393,7486.0
2022-12-05 15:30:00,230.82,231.65,230.82,231.06,20633.0,220.1534,220.9451,220.1534,220.3823,20633.0
2022-12-05 15:40:00,231.01,231.07,230.71,230.8,31837.0,220.3346,220.3919,220.0485,220.1343,31837.0
2022-12-05 15:50:00,230.69,231.52,230.46,231.27,144913.0,220.0294,220.8211,219.81,220.5826,144913.0
2022-12-06 09:30:00,235.58,237.8,235.54,236.03,103147.0,224.6934,226.8109,224.6553,225.1226,103147.0
2022-12-06 09:40:00,236.0,236.52,233.53,234.74,34196.0,225.094,225.59,222.7382,223.8923,34196.0
2022-12-06 09:50:00,234.8,235.81,233.87,235.64,56938.0,223.9495,224.9128,223.0625,224.7507,56938.0
2022-12-06 10:00:00,235.74,236.25,235.0,235.33,45876.0,224.846,225.3325,224.1402,224.455,45876.0
2022-12-06 10:10:00,235.47,236.91,235.41,236.77,30774.0,224.5885,225.962,224.5313,225.8285,30774.0
2022-12-06 10:20:00,236.83,237.02,236.1,236.13,48412.0,225.8857,226.0669,225.1894,225.218,48412.0
2022-12-06 10:30:00,236.19,236.64,235.78,235.86,22710.0,225.2753,225.7045,224.8842,224.9605,22710.0
2022-12-06 10:40:00,235.83,235.83,234.87,235.37,29167.0,224.9319,224.9319,224.0163,224.4931,29167.0
2022-12-06 10:50:00,235.39,235.48,234.28,234.43,24994.0,224.5122,224.5981,223.4535,223.5966,24994.0
2022-12-06 11:00:00,234.43,235.32,234.35,234.97,16991.0,223.5966,224.4455,223.5203,224.1116,16991.0
2022-12-06 11:10:00,235.19,236.0,235.19,235.75,18683.0,224.3215,225.094,224.3215,224.8556,18683.0
2022-12-06 11:20:00,235.83,236.55,235.66,236.55,11842.0,224.9319,225.6186,224.7697,225.6186,11842.0
2022-12-06 11:30:00,236.55,237.71,236.43,237.54,26281.0,225.6186,226.725,225.5042,226.5629,26281.0
2022-12-06 11:40:00,237.61,237.72,236.35,236.35,29541.0,226.6296,226.7345,225.4279,225.4279,29541.0
2022-12-06 11:50:00,236.51,236.56,235.99,236.46,22127.0,225.5805,225.6282,225.0845,225.5328,22127.0
2022-12-06 12:00:00,236.51,236.51,235.9,235.98,9679.0,225.5805,225.5805,224.9987,225.075,9679.0
2022-12-06 12:10:00,236.04,236.04,234.92,234.92,7300.0,225.1322,225.1322,224.0639,224.0639,7300.0
2022-12-06 12:20:00,235.0,235.83,235.0,235.81,8351.0,224.1402,224.9319,224.1402,224.9128,8351.0
2022-12-06 12:30:00,235.82,235.98,235.58,235.66,16050.0,224.9224,225.075,224.6934,224.7697,16050.0
2022-12-06 12:40:00,235.74,235.75,235.25,235.48,21390.0,224.846,224.8556,224.3787,224.5981,21390.0
2022-12-06 12:50:00,235.48,235.67,235.15,235.38,17353.0,224.5981,224.7793,224.2833,224.5027,17353.0
2022-12-06 13:00:00,235.4,235.4,234.82,234.87,19536.0,224.5218,224.5218,223.9686,224.0163,19536.0
2022-12-06 13:10:00,235.05,235.17,234.65,234.7,15120.0,224.1879,224.3024,223.8064,223.8541,15120.0
2022-12-06 13:20:00,234.73,234.79,234.11,234.19,9901.0,223.8827,223.9399,223.2914,223.3677,9901.0
2022-12-06 13:30:00,234.14,234.26,233.66,234.17,22636.0,223.32,223.4344,222.8622,223.3486,22636.0
2022-12-06 13:40:00,234.09,234.36,234.08,234.27,7700.0,223.2723,223.5298,223.2628,223.444,7700.0
2022-12-06 13:50:00,234.26,234.35,233.76,233.98,12389.0,223.4344,223.5203,222.9575,223.1674,12389.0
2022-12-06 14:00:00,233.95,233.95,233.19,233.29,9559.0,223.1388,223.1388,222.4139,222.5093,9559.0
2022-12-06 14:10:00,233.18,233.25,232.73,232.99,15734.0,222.4044,222.4711,221.9751,222.2231,15734.0
2022-12-06 14:20:00,232.96,233.05,232.8,232.83,8133.0,222.1945,222.2804,222.0419,222.0705,8133.0
2022-12-06 14:30:00,232.89,233.39,232.83,233.34,16981.0,222.1278,222.6046,222.0705,222.557,16981.0
2022-12-06 14:40:00,233.4,234.45,233.4,234.04,20522.0,222.6142,223.6157,222.6142,223.2246,20522.0
2022-12-06 14:50:00,234.08,234.64,233.89,234.46,15708.0,223.2628,223.7969,223.0815,223.6252,15708.0
2022-12-06 15:00:00,234.55,235.49,234.55,235.38,22271.0,223.711,224.6076,223.711,224.5027,22271.0
2022-12-06 15:10:00,235.27,235.27,234.54,234.66,19484.0,224.3978,224.3978,223.7015,223.816,19484.0
2022-12-06 15:20:00,234.61,234.98,234.43,234.59,13354.0,223.7683,224.1212,223.5966,223.7492,13354.0
2022-12-06 15:30:00,234.65,235.54,234.65,235.54,33536.0,223.8064,224.6553,223.8064,224.6553,33536.0
2022-12-06 15:40:00,235.58,236.57,235.39,236.57,56967.0,224.6934,225.6377,224.5122,225.6377,56967.0
2022-12-06 15:50:00,236.65,237.09,236.28,236.99,171181.0,225.714,226.1337,225.3611,226.0383,171181.0
2022-12-07 09:30:00,235.01,235.88,232.33,235.09,56048.0,224.1498,224.9796,221.5936,224.2261,56048.0
2022-12-07 09:40:00,235.12,235.88,233.72,233.87,24894.0,224.2547,224.9796,222.9194,223.0625,24894.0
2022-12-07 09:50:00,233.86,234.89,233.39,234.12,15300.0,223.0529,224.0353,222.6046,223.3009,15300.0
2022-12-07 10:00:00,233.91,235.09,233.5,234.1,23782.0,223.1006,224.2261,222.7096,223.2818,23782.0
2022-12-07 10:10:00,233.93,234.12,233.18,233.3,15191.0,223.1197,223.3009,222.4044,222.5188,15191.0
2022-12-07 10:20:00,233.39,234.23,232.98,234.07,14273.0,222.6046,223.4058,222.2136,223.2532,14273.0
2022-12-07 10:30:00,234.21,234.47,232.82,232.97,12913.0,223.3868,223.6347,222.061,222.2041,12913.0
2022-12-07 10:40:00,233.05,234.08,233.05,234.05,7925.0,222.2804,223.2628,222.2804,223.2341,7925.0
2022-12-07 10:50:00,233.98,234.39,233.71,233.76,10123.0,223.1674,223.5584,222.9099,222.9575,10123.0
2022-12-07 11:00:00,233.77,234.4,233.37,233.38,9535.0,222.9671,223.568,222.5856,222.5951,9535.0
2022-12-07 11:10:00,233.47,233.62,232.7,232.71,8742.0,222.6809,222.824,221.9465,221.9561,8742.0
2022-12-07 11:20:00,232.57,232.57,231.45,231.45,11074.0,221.8225,221.8225,220.7543,220.7543,11074.0
2022-12-07 11:30:00,231.24,231.86,231.02,231.77,10481.0,220.554,221.1454,220.3442,221.0595,10481.0
2022-12-07 11:40:00,231.77,232.3,231.71,232.07,9324.0,221.0595,221.565,221.0023,221.3456,9324.0
2022-12-07 11:50:00,232.05,233.24,232.05,233.22,16030.0,221.3266,222.4616,221.3266,222.4425,16030.0
2022-12-07 12:00:00,233.31,233.47,232.59,232.93,12648.0,222.5283,222.6809,221.8416,222.1659,12648.0
2022-12-07 12:10:00,232.86,233.17,232.54,232.68,8665.0,222.0991,222.3948,221.7939,221.9275,8665.0
2022-12-07 12:20:00,232.68,232.77,232.12,232.19,5970.0,221.9275,222.0133,221.3933,221.4601,5970.0
2022-12-07 12:30:00,232.22,232.28,231.58,231.95,8037.0,221.4887,221.5459,220.8783,221.2312,8037.0
2022-12-07 12:40:00,232.14,233.2,232.09,233.09,6690.0,221.4124,222.4234,221.3647,222.3185,6690.0
2022-12-07 12:50:00,233.25,233.33,232.52,233.1,31545.0,222.4711,222.5474,221.7749,222.328,31545.0
2022-12-07 13:00:00,233.11,233.91,233.08,233.76,25916.0,222.3376,223.1006,222.309,222.9575,25916.0
2022-12-07 13:10:00,233.8,234.35,233.59,234.19,14930.0,222.9957,223.5203,222.7954,223.3677,14930.0
2022-12-07 13:20:00,234.09,234.1,233.56,233.85,9452.0,223.2723,223.2818,222.7668,223.0434,9452.0
2022-12-07 13:30:00,233.8,233.88,233.3,233.3,10444.0,222.9957,223.072,222.5188,222.5188,10444.0
2022-12-07 13:40:00,233.39,233.93,233.39,233.7,13952.0,222.6046,223.1197,222.6046,222.9003,13952.0
2022-12-07 13:50:00,233.64,233.66,232.96,232.96,10396.0,222.8431,222.8622,222.1945,222.1945,10396.0
2022-12-07 14:00:00,233.01,233.22,232.47,233.22,17057.0,222.2422,222.4425,221.7272,222.4425,17057.0
2022-12-07 14:10:00,233.27,233.79,233.18,233.51,10992.0,222.4902,222.9862,222.4044,222.7191,10992.0
2022-12-07 14:20:00,233.45,233.8,233.17,233.51,7485.0,222.6619,222.9957,222.3948,222.7191,7485.0
2022-12-07 14:30:00,233.49,233.93,233.31,233.77,14760.0,222.7,223.1197,222.5283,222.9671,14760.0
2022-12-07 14:40:00,233.84,233.91,233.37,233.65,14147.0,223.0339,223.1006,222.5856,222.8526,14147.0
2022-12-07 14:50:00,233.54,233.65,233.14,233.41,14016.0,222.7477,222.8526,222.3662,222.6237,14016.0
2022-12-07 15:00:00,233.34,233.61,232.91,232.93,14848.0,222.557,222.8145,222.1468,222.1659,14848.0
2022-12-07 15:10:00,232.99,233.18,232.7,233.0,13649.0,222.2231,222.4044,221.9465,222.2327,13649.0
2022-12-07 15:20:00,232.92,232.93,232.63,232.93,17742.0,222.1564,222.1659,221.8798,222.1659,17742.0
2022-12-07 15:30:00,232.98,233.33,232.74,233.06,29459.0,222.2136,222.5474,221.9847,222.2899,29459.0
2022-12-07 15:40:00,233.11,233.12,232.34,232.41,41265.0,222.3376,222.3471,221.6032,221.6699,41265.0
2022-12-07 15:50:00,232.31,232.7,232.28,232.47,113403.0,221.5746,221.9465,221.5459,221.7272,113403.0
2022-12-08 09:30:00,238.9,239.86,236.39,238.09,122686.0,227.86,228.7757,225.466,227.0875,122686.0
2022-12-08 09:40:00,238.0,239.36,237.98,238.69,35577.0,227.0016,228.2988,226.9825,227.6597,35577.0
2022-12-08 09:50:00,238.45,240.89,238.24,240.45,44587.0,227.4308,229.7581,227.2305,229.3384,44587.0
2022-12-08 10:00:00,240.5,241.09,240.3,240.39,28944.0,229.3861,229.9488,229.1953,229.2812,28944.0
2022-12-08 10:10:00,240.35,241.8,240.34,240.89,23709.0,229.243,230.626,229.2335,229.7581,23709.0
2022-12-08 10:20:00,240.7,241.86,240.7,241.26,25283.0,229.5768,230.6832,229.5768,230.111,25283.0
2022-12-08 10:30:00,241.43,243.12,241.26,242.27,40375.0,230.2731,231.885,230.111,231.0743,40375.0
2022-12-08 10:40:00,242.22,242.51,240.94,241.19,22070.0,231.0266,231.3032,229.8057,230.0442,22070.0
2022-12-08 10:50:00,241.18,241.34,240.21,240.71,26602.0,230.0347,230.1873,229.1095,229.5864,26602.0
2022-12-08 11:00:00,240.69,241.17,240.15,240.21,24179.0,229.5673,230.0251,229.0523,229.1095,24179.0
2022-12-08 11:10:00,240.17,240.66,238.79,239.16,22430.0,229.0713,229.5387,227.7551,228.108,22430.0
2022-12-08 11:20:00,239.13,239.45,238.57,238.81,15772.0,228.0794,228.3846,227.5453,227.7742,15772.0
2022-12-08 11:30:00,238.87,238.93,237.86,238.15,16317.0,227.8314,227.8886,226.8681,227.1447,16317.0
2022-12-08 11:40:00,238.19,238.77,237.84,238.75,12004.0,227.1828,227.736,226.849,227.717,12004.0
2022-12-08 11:50:00,238.69,239.1,238.59,238.83,7918.0,227.6597,228.0508,227.5643,227.7933,7918.0
2022-12-08 12:00:00,238.82,239.49,238.43,239.26,13055.0,227.7837,228.4228,227.4117,228.2034,13055.0
2022-12-08 12:10:00,239.24,239.64,238.85,239.43,24670.0,228.1843,228.5658,227.8123,228.3655,24670.0
2022-12-08 12:20:00,239.53,239.58,238.86,239.27,10127.0,228.4609,228.5086,227.8219,228.2129,10127.0
2022-12-08 12:30:00,239.22,239.77,239.07,239.52,7564.0,228.1652,228.6898,228.0222,228.4514,7564.0
2022-12-08 12:40:00,239.52,239.52,238.87,239.3,9876.0,228.4514,228.4514,227.8314,228.2415,9876.0
2022-12-08 12:50:00,239.38,239.62,239.1,239.17,8541.0,228.3178,228.5467,228.0508,228.1175,8541.0
2022-12-08 13:00:00,239.17,239.62,238.98,239.6,7910.0,228.1175,228.5467,227.9363,228.5277,7910.0
2022-12-08 13:10:00,239.48,239.66,239.09,239.66,9527.0,228.4132,228.5849,228.0412,228.5849,9527.0
2022-12-08 13:20:00,239.59,240.04,239.2,239.94,10716.0,228.5181,228.9473,228.1462,228.852,10716.0
2022-12-08 13:30:00,240.03,240.37,239.82,240.0,14643.0,228.9378,229.2621,228.7375,228.9092,14643.0
2022-12-08 13:40:00,240.06,240.34,239.7,239.84,9550.0,228.9664,229.2335,228.6231,228.7566,9550.0
2022-12-08 13:50:00,239.81,240.27,239.72,240.1,10194.0,228.728,229.1667,228.6421,229.0046,10194.0
2022-12-08 14:00:00,240.04,240.12,239.41,240.09,14649.0,228.9473,229.0236,228.3465,228.995,14649.0
2022-12-08 14:10:00,240.02,241.0,239.87,240.85,28805.0,228.9283,229.863,228.7852,229.7199,28805.0
2022-12-08 14:20:00,240.82,241.18,240.81,240.91,43349.0,229.6913,230.0347,229.6818,229.7771,43349.0
2022-12-08 14:30:00,240.93,241.06,240.81,240.85,18741.0,229.7962,229.9202,229.6818,229.7199,18741.0
2022-12-08 14:40:00,240.82,241.77,240.82,241.46,20291.0,229.6913,230.5974,229.6913,230.3017,20291.0
2022-12-08 14:50:00,241.47,241.68,241.06,241.25,11369.0,230.3113,230.5116,229.9202,230.1014,11369.0
2022-12-08 15:00:00,241.16,241.65,240.89,241.63,22143.0,230.0156,230.4829,229.7581,230.4639,22143.0
2022-12-08 15:10:00,241.59,242.21,241.58,242.13,18759.0,230.4257,231.0171,230.4162,230.9408,18759.0
2022-12-08 15:20:00,242.13,242.75,241.97,242.62,25280.0,230.9408,231.5321,230.7881,231.4081,25280.0
2022-12-08 15:30:00,242.61,242.89,241.96,242.0,35137.0,231.3986,231.6656,230.7786,230.8168,35137.0
2022-12-08 15:40:00,242.03,242.21,241.62,241.75,56819.0,230.8454,231.0171,230.4543,230.5783,56819.0
2022-12-08 15:50:00,241.72,242.68,241.72,242.47,152621.0,230.5497,231.4653,230.5497,231.265,152621.0
2022-12-09 09:30:00,240.89,242.48,239.84,241.83,43225.0,229.7581,231.2746,228.7566,230.6546,43225.0
2022-12-09 09:40:00,241.68,241.93,240.51,241.23,28280.0,230.5116,230.75,229.3956,230.0823,28280.0
2022-12-09 09:50:00,241.43,242.24,240.68,242.24,22666.0,230.2731,231.0457,229.5578,231.0457,22666.0
2022-12-09 10:00:00,242.3,243.39,241.76,243.24,65633.0,231.1029,232.1425,230.5879,231.9995,65633.0
2022-12-09 10:10:00,243.0,243.55,240.7,240.9,124828.0,231.7706,232.2951,229.5768,229.7676,124828.0
2022-12-09 10:20:00,241.0,241.24,239.28,239.72,30415.0,229.863,230.0919,228.2225,228.6421,30415.0
2022-12-09 10:30:00,239.92,240.76,239.76,240.54,20148.0,228.8329,229.6341,228.6803,229.4242,20148.0
2022-12-09 10:40:00,240.67,240.72,239.6,239.95,17456.0,229.5482,229.5959,228.5277,228.8615,17456.0
2022-12-09 10:50:00,240.13,240.67,239.6,240.63,21102.0,229.0332,229.5482,228.5277,229.5101,21102.0
2022-12-09 11:00:00,240.62,240.62,239.85,239.94,13086.0,229.5005,229.5005,228.7661,228.852,13086.0
2022-12-09 11:10:00,240.04,240.13,239.54,239.67,20327.0,228.9473,229.0332,228.4704,228.5944,20327.0
2022-12-09 11:20:00,239.66,239.85,238.79,239.36,22358.0,228.5849,228.7661,227.7551,228.2988,22358.0
2022-12-09 11:30:00,239.36,239.94,238.65,238.82,34481.0,228.2988,228.852,227.6216,227.7837,34481.0
2022-12-09 11:40:00,238.8,239.37,238.32,239.22,19730.0,227.7646,228.3083,227.3068,228.1652,19730.0
2022-12-09 11:50:00,239.28,239.72,239.15,239.27,14708.0,228.2225,228.6421,228.0985,228.2129,14708.0
2022-12-09 12:00:00,239.27,239.89,239.23,239.55,14324.0,228.2129,228.8043,228.1748,228.48,14324.0
2022-12-09 12:10:00,239.56,240.19,239.54,240.19,23572.0,228.4895,229.0904,228.4704,229.0904,23572.0
2022-12-09 12:20:00,240.27,240.33,239.63,239.7,37845.0,229.1667,229.2239,228.5563,228.6231,37845.0
2022-12-09 12:30:00,239.76,240.51,239.62,240.44,21833.0,228.6803,229.3956,228.5467,229.3289,21833.0
2022-12-09 12:40:00,240.46,240.61,240.05,240.33,25573.0,229.3479,229.491,228.9569,229.2239,25573.0
2022-12-09 12:50:00,240.18,241.89,240.15,241.75,217410.0,229.0809,230.7118,229.0523,230.5783,217410.0
2022-12-09 13:00:00,241.71,241.71,240.56,240.63,31817.0,230.5402,230.5402,229.4433,229.5101,31817.0
2022-12-09 13:10:00,240.5,240.88,240.35,240.5,10130.0,229.3861,229.7485,229.243,229.3861,10130.0
2022-12-09 13:20:00,240.68,240.68,240.19,240.49,13179.0,229.5578,229.5578,229.0904,229.3765,13179.0
2022-12-09 13:30:00,240.5,240.93,240.44,240.79,13281.0,229.3861,229.7962,229.3289,229.6627,13281.0
2022-12-09 13:40:00,240.94,240.94,240.61,240.83,6287.0,229.8057,229.8057,229.491,229.7008,6287.0
2022-12-09 13:50:00,240.83,241.17,240.74,241.02,11921.0,229.7008,230.0251,229.615,229.8821,11921.0
2022-12-09 14:00:00,241.13,241.13,240.19,240.57,10258.0,229.987,229.987,229.0904,229.4528,10258.0
2022-12-09 14:10:00,240.49,241.05,240.48,240.92,8248.0,229.3765,229.9107,229.367,229.7867,8248.0
2022-12-09 14:20:00,240.87,241.11,240.63,240.63,10834.0,229.739,229.9679,229.5101,229.5101,10834.0
2022-12-09 14:30:00,240.63,240.93,240.45,240.7,10320.0,229.5101,229.7962,229.3384,229.5768,10320.0
2022-12-09 14:40:00,240.65,240.87,240.49,240.85,17996.0,229.5291,229.739,229.3765,229.7199,17996.0
2022-12-09 14:50:00,240.84,241.3,240.76,241.25,12039.0,229.7104,230.1491,229.6341,230.1014,12039.0
2022-12-09 15:00:00,241.33,241.52,240.97,241.14,7763.0,230.1777,230.3589,229.8344,229.9965,7763.0
2022-12-09 15:10:00,241.15,241.3,240.78,240.84,9360.0,230.006,230.1491,229.6531,229.7104,9360.0
2022-12-09 15:20:00,240.94,241.04,240.48,240.63,26659.0,229.8057,229.9011,229.367,229.5101,26659.0
2022-12-09 15:30:00,240.67,241.05,240.54,240.59,33753.0,229.5482,229.9107,229.4242,229.4719,33753.0
2022-12-09 15:40:00,240.59,240.67,240.28,240.49,60288.0,229.4719,229.5482,229.1762,229.3765,60288.0
2022-12-09 15:50:00,240.49,240.5,239.66,240.4,259065.0,229.3765,229.3861,228.5849,229.2907,259065.0
2022-12-12 09:30:00,239.83,240.4,238.32,238.33,30813.0,228.747,229.2907,227.3068,227.3164,30813.0
2022-12-12 09:40:00,238.32,239.82,238.03,239.68,21945.0,227.3068,228.7375,227.0302,228.604,21945.0
2022-12-12 09:50:00,240.4,240.4,238.78,239.87,12341.0,229.2907,229.2907,227.7456,228.7852,12341.0
2022-12-12 10:00:00,239.98,240.78,239.81,240.66,16896.0,228.8901,229.6531,228.728,229.5387,16896.0
2022-12-12 10:10:00,240.66,241.63,240.64,240.9,17735.0,229.5387,230.4639,229.5196,229.7676,17735.0
2022-12-12 10:20:00,241.08,241.78,240.93,241.55,12332.0,229.9393,230.6069,229.7962,230.3876,12332.0
2022-12-12 10:30:00,241.46,242.08,241.4,241.56,17418.0,230.3017,230.8931,230.2445,230.3971,17418.0
2022-12-12 10:40:00,241.31,242.06,241.31,241.84,9328.0,230.1586,230.874,230.1586,230.6642,9328.0
2022-12-12 10:50:00,241.84,242.34,241.68,242.18,15989.0,230.6642,231.1411,230.5116,230.9884,15989.0
2022-12-12 11:00:00,242.22,242.22,241.47,241.65,23794.0,231.0266,231.0266,230.3113,230.4829,23794.0
2022-12-12 11:10:00,241.6,241.63,240.43,240.67,17287.0,230.4352,230.4639,229.3193,229.5482,17287.0
2022-12-12 11:20:00,240.67,241.09,240.65,240.92,20804.0,229.5482,229.9488,229.5291,229.7867,20804.0
2022-12-12 11:30:00,240.99,241.77,240.64,241.41,24257.0,229.8534,230.5974,229.5196,230.254,24257.0
2022-12-12 11:40:00,241.38,241.6,241.25,241.48,82804.0,230.2254,230.4352,230.1014,230.3208,82804.0
2022-12-12 11:50:00,241.46,241.55,239.87,240.2,23225.0,230.3017,230.3876,228.7852,229.0999,23225.0
2022-12-12 12:00:00,240.2,240.54,239.85,240.49,28464.0,229.0999,229.4242,228.7661,229.3765,28464.0
2022-12-12 12:10:00,240.48,241.19,240.25,241.05,7262.0,229.367,230.0442,229.1476,229.9107,7262.0
2022-12-12 12:20:00,241.17,241.17,240.69,240.93,7100.0,230.0251,230.0251,229.5673,229.7962,7100.0
2022-12-12 12:30:00,240.93,241.44,240.93,241.39,14348.0,229.7962,230.2826,229.7962,230.235,14348.0
2022-12-12 12:40:00,241.39,241.54,241.16,241.18,17331.0,230.235,230.378,230.0156,230.0347,17331.0
2022-12-12 12:50:00,241.27,241.89,241.17,241.88,10808.0,230.1205,230.7118,230.0251,230.7023,10808.0
2022-12-12 13:00:00,241.87,242.11,241.03,241.09,24661.0,230.6928,230.9217,229.8916,229.9488,24661.0
2022-12-12 13:10:00,241.06,241.06,240.66,240.9,10963.0,229.9202,229.9202,229.5387,229.7676,10963.0
2022-12-12 13:20:00,240.98,241.17,240.8,241.06,11049.0,229.8439,230.0251,229.6722,229.9202,11049.0
2022-12-12 13:30:00,241.06,241.38,240.96,241.34,20870.0,229.9202,230.2254,229.8248,230.1873,20870.0
2022-12-12 13:40:00,241.45,241.88,241.31,241.79,8836.0,230.2922,230.7023,230.1586,230.6165,8836.0
2022-12-12 13:50:00,241.88,241.89,241.62,241.75,11740.0,230.7023,230.7118,230.4543,230.5783,11740.0
2022-12-12 14:00:00,241.7,242.03,241.56,242.0,21433.0,230.5306,230.8454,230.3971,230.8168,21433.0
2022-12-12 14:10:00,242.04,242.39,241.95,242.24,8425.0,230.8549,231.1887,230.7691,231.0457,8425.0
2022-12-12 14:20:00,242.24,242.6,242.03,242.5,11125.0,231.0457,231.389,230.8454,231.2937,11125.0
2022-12-12 14:30:00,242.43,242.43,241.98,242.36,13188.0,231.2269,231.2269,230.7977,231.1601,13188.0
2022-12-12 14:40:00,242.3,242.59,242.14,242.24,11880.0,231.1029,231.3795,230.9503,231.0457,11880.0
2022-12-12 14:50:00,242.24,242.73,242.15,242.69,22769.0,231.0457,231.513,230.9598,231.4749,22769.0
2022-12-12 15:00:00,242.72,243.48,242.47,243.31,30888.0,231.5035,232.2284,231.265,232.0662,30888.0
2022-12-12 15:10:00,243.38,244.01,243.33,243.91,22978.0,232.133,232.7339,232.0853,232.6385,22978.0
2022-12-12 15:20:00,243.94,244.3,243.82,244.02,29328.0,232.6671,233.0105,232.5527,232.7434,29328.0
2022-12-12 15:30:00,244.05,244.21,243.79,244.04,30077.0,232.772,232.9246,232.524,232.7625,30077.0
2022-12-12 15:40:00,244.04,244.05,243.26,243.57,54039.0,232.7625,232.772,232.0185,232.3142,54039.0
2022-12-12 15:50:00,243.48,244.75,243.19,244.32,147689.0,232.2284,233.4397,231.9518,233.0296,147689.0
2022-12-13 09:30:00,252.44,254.57,250.3,252.86,134194.0,240.7743,242.8059,238.7332,241.1749,134194.0
2022-12-13 09:40:00,252.9,254.82,252.76,254.0,64641.0,241.2131,243.0443,241.0795,242.2622,64641.0
2022-12-13 09:50:00,253.53,254.52,253.05,253.52,66231.0,241.8139,242.7582,241.3561,241.8044,66231.0
2022-12-13 10:00:00,253.68,253.82,250.89,251.59,32460.0,241.957,242.0905,239.2959,239.9636,32460.0
2022-12-13 10:10:00,252.0,252.37,251.66,252.09,45731.0,240.3546,240.7075,240.0304,240.4405,45731.0
2022-12-13 10:20:00,252.21,252.64,251.73,252.04,85426.0,240.5549,240.9651,240.0971,240.3928,85426.0
2022-12-13 10:30:00,252.08,252.51,250.04,250.04,72459.0,240.4309,240.8411,238.4852,238.4852,72459.0
2022-12-13 10:40:00,250.11,250.28,248.19,248.2,25867.0,238.552,238.7141,236.7207,236.7303,25867.0
2022-12-13 10:50:00,248.38,249.02,247.86,248.19,18445.0,236.9019,237.5124,236.406,236.7207,18445.0
2022-12-13 11:00:00,248.44,249.25,248.29,249.08,25669.0,236.9592,237.7317,236.8161,237.5696,25669.0
2022-12-13 11:10:00,249.15,249.66,248.78,248.9,22852.0,237.6363,238.1228,237.2834,237.3979,22852.0
2022-12-13 11:20:00,248.88,249.18,248.58,248.95,27009.0,237.3788,237.665,237.0927,237.4456,27009.0
2022-12-13 11:30:00,248.94,249.26,248.47,248.87,34766.0,237.4361,237.7413,236.9878,237.3693,34766.0
2022-12-13 11:40:00,248.92,249.01,247.66,247.83,50216.0,237.417,237.5028,236.2152,236.3773,50216.0
2022-12-13 11:50:00,247.81,248.29,247.54,248.06,49702.0,236.3583,236.8161,236.1008,236.5967,49702.0
2022-12-13 12:00:00,248.07,248.53,247.87,247.9,19135.0,236.6063,237.045,236.4155,236.4441,19135.0
2022-12-13 12:10:00,247.81,247.84,245.76,245.77,20501.0,236.3583,236.3869,234.403,234.4125,20501.0
2022-12-13 12:20:00,245.5,246.29,245.39,245.54,16514.0,234.155,234.9085,234.0501,234.1932,16514.0
2022-12-13 12:30:00,245.43,245.51,244.73,245.0,16228.0,234.0883,234.1646,233.4206,233.6781,16228.0
2022-12-13 12:40:00,244.92,245.13,243.41,243.44,24152.0,233.6018,233.8021,232.1616,232.1902,24152.0
2022-12-13 12:50:00,243.59,243.79,243.08,243.67,18131.0,232.3333,232.524,231.8469,232.4096,18131.0
2022-12-13 13:00:00,243.69,246.09,243.56,245.56,62736.0,232.4287,234.7178,232.3047,234.2122,62736.0
2022-12-13 13:10:00,245.56,246.81,245.55,246.57,28414.0,234.2122,235.4045,234.2027,235.1756,28414.0
2022-12-13 13:20:00,246.56,247.4,246.18,247.28,33695.0,235.166,235.9672,234.8036,235.8528,33695.0
2022-12-13 13:30:00,247.41,247.78,246.92,247.36,19074.0,235.9768,236.3297,235.5094,235.9291,19074.0
2022-12-13 13:40:00,247.35,247.75,246.98,246.98,21330.0,235.9195,236.301,235.5666,235.5666,21330.0
2022-12-13 13:50:00,247.03,247.57,246.79,247.47,21140.0,235.6143,236.1294,235.3854,236.034,21140.0
2022-12-13 14:00:00,247.41,247.72,247.04,247.23,28852.0,235.9768,236.2724,235.6239,235.8051,28852.0
2022-12-13 14:10:00,247.22,248.16,247.17,248.08,41826.0,235.7955,236.6921,235.7478,236.6158,41826.0
2022-12-13 14:20:00,248.1,248.79,247.42,248.79,42316.0,236.6349,237.293,235.9863,237.293,42316.0
2022-12-13 14:30:00,248.83,249.53,248.5,249.52,54194.0,237.3311,237.9988,237.0164,237.9893,54194.0
2022-12-13 14:40:00,249.56,249.85,249.01,249.55,81460.0,238.0274,238.304,237.5028,238.0179,81460.0
2022-12-13 14:50:00,249.56,249.87,249.1,249.86,76813.0,238.0274,238.3231,237.5887,238.3135,76813.0
2022-12-13 15:00:00,249.83,249.86,246.96,247.09,41867.0,238.2849,238.3135,235.5476,235.6715,41867.0
2022-12-13 15:10:00,247.08,247.82,246.49,247.57,37623.0,235.662,236.3678,235.0993,236.1294,37623.0
2022-12-13 15:20:00,247.36,248.0,247.11,247.86,51442.0,235.9291,236.5395,235.6906,236.406,51442.0
2022-12-13 15:30:00,247.91,248.69,247.65,247.67,34592.0,236.4537,237.1976,236.2057,236.2247,34592.0
2022-12-13 15:40:00,247.65,248.65,247.51,248.34,54318.0,236.2057,237.1595,236.0721,236.8638,54318.0
2022-12-13 15:50:00,248.38,249.38,248.06,248.17,133248.0,236.9019,237.8557,236.5967,236.7016,133248.0
2022-12-14 09:30:00,248.47,249.51,247.76,247.76,56784.0,236.9878,237.9797,236.3106,236.3106,56784.0
2022-12-14 09:40:00,247.95,249.12,247.89,249.12,11575.0,236.4918,237.6077,236.4346,237.6077,11575.0
2022-12-14 09:50:00,249.21,250.66,249.21,250.58,24231.0,237.6936,239.0766,237.6936,239.0003,24231.0
2022-12-14 10:00:00,250.39,250.9,249.79,250.57,14826.0,238.819,239.3055,238.2468,238.9907,14826.0
2022-12-14 10:10:00,250.69,251.83,250.6,251.7,31874.0,239.1052,240.1925,239.0193,240.0685,31874.0
2022-12-14 10:20:00,251.69,252.24,251.55,252.02,23956.0,240.059,240.5836,239.9254,240.3737,23956.0
2022-12-14 10:30:00,252.08,252.57,251.66,252.0,20831.0,240.4309,240.8983,240.0304,240.3546,20831.0
2022-12-14 10:40:00,252.1,252.38,251.78,252.29,13644.0,240.45,240.7171,240.1448,240.6312,13644.0
2022-12-14 10:50:00,252.23,252.24,251.67,252.23,21414.0,240.574,240.5836,240.0399,240.574,21414.0
2022-12-14 11:00:00,252.28,252.52,250.79,251.12,17239.0,240.6217,240.8506,239.2006,239.5153,17239.0
2022-12-14 11:10:00,251.15,251.47,250.83,251.26,18868.0,239.5439,239.8491,239.2387,239.6488,18868.0
2022-12-14 11:20:00,251.23,251.47,250.95,251.28,11052.0,239.6202,239.8491,239.3532,239.6679,11052.0
2022-12-14 11:30:00,251.28,251.31,250.88,251.11,24849.0,239.6679,239.6965,239.2864,239.5058,24849.0
2022-12-14 11:40:00,251.0,251.51,250.89,250.99,17135.0,239.4009,239.8873,239.2959,239.3913,17135.0
2022-12-14 11:50:00,250.89,251.22,250.88,251.12,21168.0,239.2959,239.6107,239.2864,239.5153,21168.0
2022-12-14 12:00:00,251.07,251.22,250.87,251.22,11666.0,239.4676,239.6107,239.2769,239.6107,11666.0
2022-12-14 12:10:00,251.22,251.26,250.58,250.89,17334.0,239.6107,239.6488,239.0003,239.2959,17334.0
2022-12-14 12:20:00,250.85,251.05,250.55,250.79,12037.0,239.2578,239.4485,238.9717,239.2006,12037.0
2022-12-14 12:30:00,250.87,250.92,250.54,250.79,8917.0,239.2769,239.3246,238.9621,239.2006,8917.0
2022-12-14 12:40:00,250.76,250.94,250.52,250.82,13168.0,239.1719,239.3436,238.943,239.2292,13168.0
2022-12-14 12:50:00,250.64,250.88,250.6,250.88,10063.0,239.0575,239.2864,239.0193,239.2864,10063.0
2022-12-14 13:00:00,251.0,251.24,250.85,251.02,6305.0,239.4009,239.6298,239.2578,239.4199,6305.0
2022-12-14 13:10:00,251.08,251.34,250.76,250.77,12555.0,239.4772,239.7251,239.1719,239.1815,12555.0
2022-12-14 13:20:00,250.82,251.02,250.76,251.01,7710.0,239.2292,239.4199,239.1719,239.4104,7710.0
2022-12-14 13:30:00,251.03,251.48,251.03,251.34,17242.0,239.4295,239.8587,239.4295,239.7251,17242.0
2022-12-14 13:40:00,251.43,251.43,250.81,250.94,7662.0,239.811,239.811,239.2196,239.3436,7662.0
2022-12-14 13:50:00,250.77,251.42,250.74,251.2,11875.0,239.1815,239.8014,239.1529,239.5916,11875.0
2022-12-14 14:00:00,250.8,250.86,247.01,247.11,43083.0,239.2101,239.2673,235.5952,235.6906,43083.0
2022-12-14 14:10:00,247.43,248.04,247.02,247.98,27617.0,235.9958,236.5776,235.6048,236.5204,27617.0
2022-12-14 14:20:00,247.83,248.72,247.52,248.28,23796.0,236.3773,237.2262,236.0817,236.8066,23796.0
2022-12-14 14:30:00,248.03,248.58,246.24,247.45,27113.0,236.5681,237.0927,234.8608,236.0149,27113.0
2022-12-14 14:40:00,247.62,250.26,247.37,248.5,39918.0,236.1771,238.6951,235.9386,237.0164,39918.0
2022-12-14 14:50:00,248.49,249.2,247.67,248.63,20895.0,237.0068,237.684,236.2247,237.1404,20895.0
2022-12-14 15:00:00,248.6,249.9,248.26,249.13,20259.0,237.1118,238.3517,236.7875,237.6173,20259.0
2022-12-14 15:10:00,249.23,251.4,249.1,249.62,20649.0,237.7127,239.7824,237.5887,238.0846,20649.0
2022-12-14 15:20:00,249.6,249.99,248.56,248.72,11104.0,238.0656,238.4375,237.0736,237.2262,11104.0
2022-12-14 15:30:00,248.29,248.73,247.71,248.56,37442.0,236.8161,237.2358,236.2629,237.0736,37442.0
2022-12-14 15:40:00,248.63,249.86,248.36,249.86,39898.0,237.1404,238.3135,236.8829,238.3135,39898.0
2022-12-14 15:50:00,249.79,250.43,249.12,249.16,128731.0,238.2468,238.8572,237.6077,237.6459,128731.0
2022-12-15 09:30:00,240.65,242.16,239.69,241.9,93478.0,229.5291,230.9694,228.6135,230.7214,93478.0
2022-12-15 09:40:00,241.9,243.15,240.37,240.54,40230.0,230.7214,231.9136,229.2621,229.4242,40230.0
2022-12-15 09:50:00,240.36,241.3,239.65,240.06,38143.0,229.2526,230.1491,228.5754,228.9664,38143.0
2022-12-15 10:00:00,240.29,240.29,238.73,239.89,31208.0,229.1858,229.1858,227.6979,228.8043,31208.0
2022-12-15 10:10:00,239.81,241.53,239.55,240.79,36336.0,228.728,230.3685,228.48,229.6627,36336.0
2022-12-15 10:20:00,240.87,241.01,239.64,239.75,46462.0,229.739,229.8725,228.5658,228.6707,46462.0
2022-12-15 10:30:00,239.79,240.0,239.1,239.61,14188.0,228.7089,228.9092,228.0508,228.5372,14188.0
2022-12-15 10:40:00,239.63,239.85,239.05,239.05,11106.0,228.5563,228.7661,228.0031,228.0031,11106.0
2022-12-15 10:50:00,238.94,239.2,237.76,238.08,21371.0,227.8982,228.1462,226.7727,227.0779,21371.0
2022-12-15 11:00:00,238.08,238.85,238.08,238.18,13760.0,227.0779,227.8123,227.0779,227.1733,13760.0
2022-12-15 11:10:00,238.15,238.24,236.93,238.11,33269.0,227.1447,227.2305,225.9811,227.1065,33269.0
2022-12-15 11:20:00,238.21,238.69,237.94,238.56,16056.0,227.2019,227.6597,226.9444,227.5357,16056.0
2022-12-15 11:30:00,238.67,239.23,238.44,239.04,12754.0,227.6406,228.1748,227.4213,227.9935,12754.0
2022-12-15 11:40:00,239.01,239.42,238.62,238.71,18794.0,227.9649,228.356,227.593,227.6788,18794.0
2022-12-15 11:50:00,238.67,238.88,238.13,238.38,16340.0,227.6406,227.8409,227.1256,227.364,16340.0
2022-12-15 12:00:00,238.47,239.07,238.44,238.57,13073.0,227.4499,228.0222,227.4213,227.5453,13073.0
2022-12-15 12:10:00,238.49,239.05,237.89,238.83,19773.0,227.469,228.0031,226.8967,227.7933,19773.0
2022-12-15 12:20:00,238.83,238.83,238.23,238.68,14131.0,227.7933,227.7933,227.221,227.6502,14131.0
2022-12-15 12:30:00,238.71,239.35,238.47,238.58,13327.0,227.6788,228.2892,227.4499,227.5548,13327.0
2022-12-15 12:40:00,238.5,238.92,238.31,238.92,8082.0,227.4785,227.8791,227.2973,227.8791,8082.0
2022-12-15 12:50:00,238.84,239.3,238.38,238.62,39043.0,227.8028,228.2415,227.364,227.593,39043.0
2022-12-15 13:00:00,238.55,238.55,237.58,237.76,13187.0,227.5262,227.5262,226.601,226.7727,13187.0
2022-12-15 13:10:00,237.82,238.12,237.71,237.87,17348.0,226.8299,227.1161,226.725,226.8776,17348.0
2022-12-15 13:20:00,237.84,237.84,237.6,237.8,12948.0,226.849,226.849,226.6201,226.8109,12948.0
2022-12-15 13:30:00,237.81,238.46,237.6,238.46,8073.0,226.8204,227.4404,226.6201,227.4404,8073.0
2022-12-15 13:40:00,238.41,238.49,238.03,238.31,9215.0,227.3927,227.469,227.0302,227.2973,9215.0
2022-12-15 13:50:00,238.39,238.47,237.8,238.17,9942.0,227.3736,227.4499,226.8109,227.1638,9942.0
2022-12-15 14:00:00,238.17,238.23,237.63,237.63,13061.0,227.1638,227.221,226.6487,226.6487,13061.0
2022-12-15 14:10:00,237.63,238.14,237.48,237.98,21602.0,226.6487,227.1351,226.5056,226.9825,21602.0
2022-12-15 14:20:00,238.05,238.69,237.94,238.63,35889.0,227.0493,227.6597,226.9444,227.6025,35889.0
2022-12-15 14:30:00,238.72,239.05,238.28,239.05,23284.0,227.6883,228.0031,227.2687,228.0031,23284.0
2022-12-15 14:40:00,238.87,239.4,238.74,239.02,10820.0,227.8314,228.3369,227.7074,227.9745,10820.0
2022-12-15 14:50:00,238.93,239.41,238.63,239.37,16644.0,227.8886,228.3465,227.6025,228.3083,16644.0
2022-12-15 15:00:00,239.44,239.89,239.25,239.66,31597.0,228.3751,228.8043,228.1938,228.5849,31597.0
2022-12-15 15:10:00,239.66,240.08,239.44,239.86,44759.0,228.5849,228.9855,228.3751,228.7757,44759.0
2022-12-15 15:20:00,239.75,240.33,239.65,240.3,23311.0,228.6707,229.2239,228.5754,229.1953,23311.0
2022-12-15 15:30:00,240.28,240.67,239.93,240.04,55055.0,229.1762,229.5482,228.8424,228.9473,55055.0
2022-12-15 15:40:00,240.05,240.11,239.6,240.09,62111.0,228.9569,229.0141,228.5277,228.995,62111.0
2022-12-15 15:50:00,240.03,240.86,239.94,240.83,173147.0,228.9378,229.7294,228.852,229.7008,173147.0
2022-12-16 09:30:00,237.89,239.38,237.75,238.14,250244.0,226.8967,228.3178,226.7632,227.1351,250244.0
2022-12-16 09:40:00,238.15,239.33,237.53,239.21,39611.0,227.1447,228.2701,226.5533,228.1557,39611.0
2022-12-16 09:50:00,239.31,239.47,238.4,238.81,62648.0,228.2511,228.4037,227.3831,227.7742,62648.0
2022-12-16 10:00:00,238.76,238.86,237.88,238.64,32025.0,227.7265,227.8219,226.8872,227.612,32025.0
2022-12-16 10:10:00,238.51,238.86,237.85,238.79,18557.0,227.488,227.8219,226.8585,227.7551,18557.0
2022-12-16 10:20:00,238.85,239.05,238.38,238.66,13894.0,227.8123,228.0031,227.364,227.6311,13894.0
2022-12-16 10:30:00,238.72,239.53,238.44,239.48,19608.0,227.6883,228.4609,227.4213,228.4132,19608.0
2022-12-16 10:40:00,239.43,240.14,239.38,239.66,12796.0,228.3655,229.0427,228.3178,228.5849,12796.0
2022-12-16 10:50:00,239.7,240.38,239.66,240.06,46977.0,228.6231,229.2716,228.5849,228.9664,46977.0
2022-12-16 11:00:00,240.19,240.19,238.56,238.71,17942.0,229.0904,229.0904,227.5357,227.6788,17942.0
2022-12-16 11:10:00,238.65,239.59,238.19,239.5,34299.0,227.6216,228.5181,227.1828,228.4323,34299.0
2022-12-16 11:20:00,239.41,239.94,239.09,239.09,20709.0,228.3465,228.852,228.0412,228.0412,20709.0
2022-12-16 11:30:00,239.13,239.44,238.53,238.63,12866.0,228.0794,228.3751,227.5071,227.6025,12866.0
2022-12-16 11:40:00,238.67,238.85,237.7,237.76,16474.0,227.6406,227.8123,226.7155,226.7727,16474.0
2022-12-16 11:50:00,237.82,237.86,237.35,237.48,10740.0,226.8299,226.8681,226.3816,226.5056,10740.0
2022-12-16 12:00:00,237.41,237.76,237.04,237.68,14066.0,226.4389,226.7727,226.086,226.6964,14066.0
2022-12-16 12:10:00,237.68,237.89,237.28,237.53,8591.0,226.6964,226.8967,226.3149,226.5533,8591.0
2022-12-16 12:20:00,237.55,237.67,237.33,237.56,11014.0,226.5724,226.6869,226.3626,226.5819,11014.0
2022-12-16 12:30:00,237.72,238.31,237.43,238.31,5078.0,226.7345,227.2973,226.458,227.2973,5078.0
2022-12-16 12:40:00,238.04,238.05,237.17,237.32,5445.0,227.0398,227.0493,226.21,226.353,5445.0
2022-12-16 12:50:00,237.3,237.52,237.09,237.52,8039.0,226.334,226.5438,226.1337,226.5438,8039.0
2022-12-16 13:00:00,237.56,238.57,237.55,238.55,10324.0,226.5819,227.5453,226.5724,227.5262,10324.0
2022-12-16 13:10:00,238.55,239.01,238.47,238.94,22612.0,227.5262,227.9649,227.4499,227.8982,22612.0
2022-12-16 13:20:00,239.02,239.22,238.76,238.77,31881.0,227.9745,228.1652,227.7265,227.736,31881.0
2022-12-16 13:30:00,238.84,239.74,238.84,239.41,29234.0,227.8028,228.6612,227.8028,228.3465,29234.0
2022-12-16 13:40:00,239.49,240.33,239.43,240.3,16125.0,228.4228,229.2239,228.3655,229.1953,16125.0
2022-12-16 13:50:00,240.27,240.33,238.91,239.17,20823.0,229.1667,229.2239,227.8696,228.1175,20823.0
2022-12-16 14:00:00,239.18,239.3,238.89,239.02,11014.0,228.1271,228.2415,227.8505,227.9745,11014.0
2022-12-16 14:10:00,238.96,239.16,238.54,238.65,20813.0,227.9172,228.108,227.5167,227.6216,20813.0
2022-12-16 14:20:00,238.72,238.75,238.16,238.17,6825.0,227.6883,227.717,227.1542,227.1638,6825.0
2022-12-16 14:30:00,238.05,238.34,237.86,238.18,18905.0,227.0493,227.3259,226.8681,227.1733,18905.0
2022-12-16 14:40:00,238.08,239.0,237.98,238.88,11273.0,227.0779,227.9554,226.9825,227.8409,11273.0
2022-12-16 14:50:00,238.94,239.41,238.79,239.07,29204.0,227.8982,228.3465,227.7551,228.0222,29204.0
2022-12-16 15:00:00,239.08,239.29,238.47,238.61,8050.0,228.0317,228.232,227.4499,227.5834,8050.0
2022-12-16 15:10:00,238.51,240.06,238.45,239.87,24075.0,227.488,228.9664,227.4308,228.7852,24075.0
2022-12-16 15:20:00,239.97,240.38,239.92,240.36,14606.0,228.8806,229.2716,228.8329,229.2526,14606.0
2022-12-16 15:30:00,240.46,241.18,240.4,240.98,19304.0,229.3479,230.0347,229.2907,229.8439,19304.0
2022-12-16 15:40:00,240.98,241.22,240.32,240.51,33159.0,229.8439,230.0728,229.2144,229.3956,33159.0
2022-12-16 15:50:00,240.45,241.52,239.92,240.65,158206.0,229.3384,230.3589,228.8329,229.5291,158206.0
2022-12-19 09:30:00,240.46,241.66,239.02,241.18,56492.0,229.3479,230.4925,227.9745,230.0347,56492.0
2022-12-19 09:40:00,241.04,241.49,240.4,240.86,15194.0,229.9011,230.3303,229.2907,229.7294,15194.0
2022-12-19 09:50:00,240.86,241.18,240.19,240.78,14512.0,229.7294,230.0347,229.0904,229.6531,14512.0
2022-12-19 10:00:00,240.68,240.82,239.96,240.2,15130.0,229.5578,229.6913,228.871,229.0999,15130.0
2022-12-19 10:10:00,240.36,240.98,240.36,240.79,16192.0,229.2526,229.8439,229.2526,229.6627,16192.0
2022-12-19 10:20:00,240.7,241.4,240.55,240.9,17239.0,229.5768,230.2445,229.4338,229.7676,17239.0
2022-12-19 10:30:00,240.97,240.97,240.51,240.64,12894.0,229.8344,229.8344,229.3956,229.5196,12894.0
2022-12-19 10:40:00,240.55,240.83,240.55,240.73,16710.0,229.4338,229.7008,229.4338,229.6055,16710.0
2022-12-19 10:50:00,240.73,240.84,239.35,239.44,22548.0,229.6055,229.7104,228.2892,228.3751,22548.0
2022-12-19 11:00:00,239.44,239.46,238.8,239.42,24399.0,228.3751,228.3941,227.7646,228.356,24399.0
2022-12-19 11:10:00,239.27,239.95,239.25,239.87,13274.0,228.2129,228.8615,228.1938,228.7852,13274.0
2022-12-19 11:20:00,239.75,239.8,239.28,239.34,5180.0,228.6707,228.7184,228.2225,228.2797,5180.0
2022-12-19 11:30:00,239.3,239.37,238.59,238.96,31839.0,228.2415,228.3083,227.5643,227.9172,31839.0
2022-12-19 11:40:00,238.96,239.0,238.43,238.75,14980.0,227.9172,227.9554,227.4117,227.717,14980.0
2022-12-19 11:50:00,238.84,239.31,238.63,239.0,11913.0,227.8028,228.2511,227.6025,227.9554,11913.0
2022-12-19 12:00:00,239.03,239.6,239.02,239.53,7455.0,227.984,228.5277,227.9745,228.4609,7455.0
2022-12-19 12:10:00,239.45,239.57,239.05,239.11,12483.0,228.3846,228.4991,228.0031,228.0603,12483.0
2022-12-19 12:20:00,239.12,239.12,238.33,238.36,3380.0,228.0699,228.0699,227.3164,227.345,3380.0
2022-12-19 12:30:00,238.29,238.35,237.85,238.29,7959.0,227.2782,227.3354,226.8585,227.2782,7959.0
2022-12-19 12:40:00,238.31,239.15,238.21,239.13,6944.0,227.2973,228.0985,227.2019,228.0794,6944.0
2022-12-19 12:50:00,239.13,239.2,238.64,238.66,6434.0,228.0794,228.1462,227.612,227.6311,6434.0
2022-12-19 13:00:00,238.71,238.74,238.29,238.3,5625.0,227.6788,227.7074,227.2782,227.2877,5625.0
2022-12-19 13:10:00,238.38,238.63,238.32,238.48,3869.0,227.364,227.6025,227.3068,227.4594,3869.0
2022-12-19 13:20:00,238.61,239.0,238.48,238.48,4955.0,227.5834,227.9554,227.4594,227.4594,4955.0
2022-12-19 13:30:00,238.55,238.55,237.71,237.86,6592.0,227.5262,227.5262,226.725,226.8681,6592.0
2022-12-19 13:40:00,237.94,237.94,237.23,237.23,8619.0,226.9444,226.9444,226.2672,226.2672,8619.0
2022-12-19 13:50:00,237.26,237.37,236.7,236.88,8232.0,226.2958,226.4007,225.7617,225.9334,8232.0
2022-12-19 14:00:00,236.75,236.86,236.29,236.84,5233.0,225.8094,225.9143,225.3706,225.8952,5233.0
2022-12-19 14:10:00,236.74,237.09,236.46,236.46,7469.0,225.7998,226.1337,225.5328,225.5328,7469.0
2022-12-19 14:20:00,236.35,236.43,235.67,235.7,12212.0,225.4279,225.5042,224.7793,224.8079,12212.0
2022-12-19 14:30:00,235.84,235.97,235.29,235.52,16259.0,224.9414,225.0654,224.4168,224.6362,16259.0
2022-12-19 14:40:00,235.44,235.96,235.03,235.4,18850.0,224.5599,225.0559,224.1689,224.5218,18850.0
2022-12-19 14:50:00,235.36,235.37,234.9,235.09,12102.0,224.4836,224.4931,224.0449,224.2261,12102.0
2022-12-19 15:00:00,235.09,235.1,234.68,235.04,12303.0,224.2261,224.2356,223.835,224.1784,12303.0
2022-12-19 15:10:00,235.0,235.51,234.99,235.46,8988.0,224.1402,224.6267,224.1307,224.579,8988.0
2022-12-19 15:20:00,235.48,236.51,235.47,236.47,26236.0,224.5981,225.5805,224.5885,225.5423,26236.0
2022-12-19 15:30:00,236.45,236.69,235.77,235.8,21361.0,225.5232,225.7521,224.8747,224.9033,21361.0
2022-12-19 15:40:00,235.79,236.57,235.37,236.37,37131.0,224.8937,225.6377,224.4931,225.4469,37131.0
2022-12-19 15:50:00,236.42,236.66,236.18,236.19,107406.0,225.4946,225.7235,225.2657,225.2753,107406.0
2022-12-20 09:30:00,234.35,236.56,233.5,235.65,50241.0,223.5203,225.6282,222.7096,224.7602,50241.0
2022-12-20 09:40:00,235.54,235.54,232.21,233.08,10551.0,224.6553,224.6553,221.4792,222.309,10551.0
2022-12-20 09:50:00,233.15,235.0,232.55,234.8,14247.0,222.3757,224.1402,221.8035,223.9495,14247.0
2022-12-20 10:00:00,234.68,235.47,234.57,234.58,14909.0,223.835,224.5885,223.7301,223.7397,14909.0
2022-12-20 10:10:00,234.69,234.85,233.94,234.12,16221.0,223.8446,223.9972,223.1292,223.3009,16221.0
2022-12-20 10:20:00,234.37,234.99,234.13,234.81,10032.0,223.5394,224.1307,223.3104,223.959,10032.0
2022-12-20 10:30:00,234.97,236.0,234.97,236.0,7233.0,224.1116,225.094,224.1116,225.094,7233.0
2022-12-20 10:40:00,235.71,235.87,235.36,235.52,7222.0,224.8174,224.97,224.4836,224.6362,7222.0
2022-12-20 10:50:00,235.53,235.66,235.0,235.0,8072.0,224.6458,224.7697,224.1402,224.1402,8072.0
2022-12-20 11:00:00,235.14,235.14,234.63,234.63,9713.0,224.2738,224.2738,223.7873,223.7873,9713.0
2022-12-20 11:10:00,234.61,234.61,233.36,233.66,12019.0,223.7683,223.7683,222.576,222.8622,12019.0
2022-12-20 11:20:00,233.66,234.04,233.38,233.61,9324.0,222.8622,223.2246,222.5951,222.8145,9324.0
2022-12-20 11:30:00,233.65,233.73,233.24,233.42,9818.0,222.8526,222.9289,222.4616,222.6333,9818.0
2022-12-20 11:40:00,233.34,234.91,233.19,234.88,35746.0,222.557,224.0544,222.4139,224.0258,35746.0
2022-12-20 11:50:00,234.9,235.17,234.86,235.04,18449.0,224.0449,224.3024,224.0067,224.1784,18449.0
2022-12-20 12:00:00,235.04,235.44,234.96,235.27,14268.0,224.1784,224.5599,224.1021,224.3978,14268.0
2022-12-20 12:10:00,235.27,235.28,234.42,234.72,10048.0,224.3978,224.4073,223.587,223.8732,10048.0
2022-12-20 12:20:00,234.6,235.06,234.6,234.73,7949.0,223.7587,224.1975,223.7587,223.8827,7949.0
2022-12-20 12:30:00,234.62,234.79,234.34,234.48,9181.0,223.7778,223.9399,223.5107,223.6443,9181.0
2022-12-20 12:40:00,234.55,235.14,234.55,235.08,7718.0,223.711,224.2738,223.711,224.2165,7718.0
2022-12-20 12:50:00,235.03,235.46,234.99,235.2,8480.0,224.1689,224.579,224.1307,224.331,8480.0
2022-12-20 13:00:00,235.35,235.65,234.95,235.0,8198.0,224.4741,224.7602,224.0926,224.1402,8198.0
2022-12-20 13:10:00,234.89,235.17,234.7,234.78,8093.0,224.0353,224.3024,223.8541,223.9304,8093.0
2022-12-20 13:20:00,234.75,235.24,234.71,235.14,7743.0,223.9018,224.3692,223.8636,224.2738,7743.0
2022-12-20 13:30:00,235.15,235.6,235.15,235.51,13626.0,224.2833,224.7125,224.2833,224.6267,13626.0
2022-12-20 13:40:00,235.68,235.68,235.34,235.56,7752.0,224.7888,224.7888,224.4645,224.6744,7752.0
2022-12-20 13:50:00,235.55,235.59,235.32,235.46,9811.0,224.6648,224.703,224.4455,224.579,9811.0
2022-12-20 14:00:00,235.39,236.51,235.39,236.49,13563.0,224.5122,225.5805,224.5122,225.5614,13563.0
2022-12-20 14:10:00,236.59,237.17,236.59,236.98,9960.0,225.6568,226.21,225.6568,226.0287,9960.0
2022-12-20 14:20:00,237.04,237.24,236.43,236.51,17033.0,226.086,226.2767,225.5042,225.5805,17033.0
2022-12-20 14:30:00,236.56,236.56,235.92,236.08,10787.0,225.6282,225.6282,225.0177,225.1703,10787.0
2022-12-20 14:40:00,236.11,236.11,235.67,235.73,6094.0,225.199,225.199,224.7793,224.8365,6094.0
2022-12-20 14:50:00,235.52,235.82,235.51,235.82,6328.0,224.6362,224.9224,224.6267,224.9224,6328.0
2022-12-20 15:00:00,235.79,235.92,235.44,235.64,14150.0,224.8937,225.0177,224.5599,224.7507,14150.0
2022-12-20 15:10:00,235.73,237.01,235.55,236.93,42337.0,224.8365,226.0574,224.6648,225.9811,42337.0
2022-12-20 15:20:00,236.96,237.67,236.78,237.55,22028.0,226.0097,226.6869,225.838,226.5724,22028.0
2022-12-20 15:30:00,237.56,238.4,237.49,238.4,26913.0,226.5819,227.3831,226.5152,227.3831,26913.0
2022-12-20 15:40:00,238.35,238.38,237.49,238.19,63520.0,227.3354,227.364,226.5152,227.1828,63520.0
2022-12-20 15:50:00,238.11,238.42,237.6,237.6,154608.0,227.1065,227.4022,226.6201,226.6201,154608.0
2022-12-21 09:30:00,241.14,244.7,240.01,244.66,94587.0,229.9965,233.392,228.9187,233.3538,94587.0
2022-12-21 09:40:00,244.45,247.8,244.35,247.5,63771.0,233.1535,236.3487,233.0582,236.0626,63771.0
2022-12-21 09:50:00,247.62,248.17,246.16,246.58,54115.0,236.1771,236.7016,234.7845,235.1851,54115.0
2022-12-21 10:00:00,246.7,247.64,246.45,247.14,22948.0,235.2996,236.1961,235.0611,235.7192,22948.0
2022-12-21 10:10:00,247.24,247.86,246.63,247.52,26365.0,235.8146,236.406,235.2328,236.0817,26365.0
2022-12-21 10:20:00,247.66,247.79,246.48,246.61,39709.0,236.2152,236.3392,235.0897,235.2137,39709.0
2022-12-21 10:30:00,246.72,246.72,245.59,246.7,19047.0,235.3186,235.3186,234.2409,235.2996,19047.0
2022-12-21 10:40:00,246.78,247.09,246.14,246.53,46959.0,235.3759,235.6715,234.7654,235.1374,46959.0
2022-12-21 10:50:00,246.58,246.58,244.91,244.99,36363.0,235.1851,235.1851,233.5923,233.6686,36363.0
2022-12-21 11:00:00,245.0,245.87,244.9,245.18,16138.0,233.6781,234.5079,233.5827,233.8498,16138.0
2022-12-21 11:10:00,245.19,245.88,245.11,245.79,45810.0,233.8593,234.5175,233.783,234.4316,45810.0
2022-12-21 11:20:00,245.68,245.68,244.49,244.49,9364.0,234.3267,234.3267,233.1917,233.1917,9364.0
2022-12-21 11:30:00,244.46,244.65,243.83,244.53,17681.0,233.1631,233.3443,232.5622,233.2298,17681.0
2022-12-21 11:40:00,244.58,244.58,243.12,243.19,35986.0,233.2775,233.2775,231.885,231.9518,35986.0
2022-12-21 11:50:00,243.22,244.27,243.22,243.78,13569.0,231.9804,232.9819,231.9804,232.5145,13569.0
2022-12-21 12:00:00,243.78,244.15,243.6,243.87,11110.0,232.5145,232.8674,232.3428,232.6003,11110.0
2022-12-21 12:10:00,243.9,243.9,243.2,243.39,10648.0,232.629,232.629,231.9613,232.1425,10648.0
2022-12-21 12:20:00,243.46,243.86,243.46,243.49,10136.0,232.2093,232.5908,232.2093,232.2379,10136.0
2022-12-21 12:30:00,243.53,243.71,243.1,243.16,9563.0,232.2761,232.4477,231.8659,231.9232,9563.0
2022-12-21 12:40:00,243.27,243.85,243.06,243.72,17197.0,232.0281,232.5813,231.8278,232.4573,17197.0
2022-12-21 12:50:00,243.72,243.9,243.43,243.84,13310.0,232.4573,232.629,232.1807,232.5717,13310.0
2022-12-21 13:00:00,243.83,244.53,243.77,244.21,9783.0,232.5622,233.2298,232.505,232.9246,9783.0
2022-12-21 13:10:00,244.21,244.21,243.68,243.84,24213.0,232.9246,232.9246,232.4191,232.5717,24213.0
2022-12-21 13:20:00,243.84,244.05,243.45,243.53,14286.0,232.5717,232.772,232.1998,232.2761,14286.0
2022-12-21 13:30:00,243.53,243.84,243.45,243.71,9299.0,232.2761,232.5717,232.1998,232.4477,9299.0
2022-12-21 13:40:00,243.65,243.83,243.36,243.69,6084.0,232.3905,232.5622,232.1139,232.4287,6084.0
2022-12-21 13:50:00,243.58,244.11,243.58,243.98,8295.0,232.3237,232.8293,232.3237,232.7053,8295.0
2022-12-21 14:00:00,244.03,244.41,243.98,244.33,17708.0,232.753,233.1154,232.7053,233.0391,17708.0
2022-12-21 14:10:00,244.26,244.62,244.17,244.45,9892.0,232.9723,233.3157,232.8865,233.1535,9892.0
2022-12-21 14:20:00,244.47,244.47,244.1,244.31,10821.0,233.1726,233.1726,232.8197,233.02,10821.0
2022-12-21 14:30:00,244.28,244.47,243.98,244.06,8516.0,232.9914,233.1726,232.7053,232.7816,8516.0
2022-12-21 14:40:00,244.0,244.04,243.7,243.7,11260.0,232.7243,232.7625,232.4382,232.4382,11260.0
2022-12-21 14:50:00,243.75,244.13,243.58,244.13,11121.0,232.4859,232.8483,232.3237,232.8483,11121.0
2022-12-21 15:00:00,244.08,244.6,244.07,244.19,8975.0,232.8006,233.2966,232.7911,232.9056,8975.0
2022-12-21 15:10:00,244.28,244.74,244.23,244.72,16016.0,232.9914,233.4301,232.9437,233.4111,16016.0
2022-12-21 15:20:00,244.75,245.0,244.63,244.68,25845.0,233.4397,233.6781,233.3252,233.3729,25845.0
2022-12-21 15:30:00,244.63,244.87,244.57,244.74,21926.0,233.3252,233.5541,233.268,233.4301,21926.0
2022-12-21 15:40:00,244.78,244.99,244.17,244.24,104180.0,233.4683,233.6686,232.8865,232.9532,104180.0
2022-12-21 15:50:00,244.16,244.3,243.69,243.86,167484.0,232.8769,233.0105,232.4287,232.5908,167484.0
2022-12-22 09:30:00,240.22,240.65,238.51,239.34,43983.0,229.119,229.5291,227.488,228.2797,43983.0
2022-12-22 09:40:00,239.45,240.93,239.45,239.92,20642.0,228.3846,229.7962,228.3846,228.8329,20642.0
2022-12-22 09:50:00,240.05,240.4,239.69,240.34,26326.0,228.9569,229.2907,228.6135,229.2335,26326.0
2022-12-22 10:00:00,240.12,240.48,239.21,239.27,19800.0,229.0236,229.367,228.1557,228.2129,19800.0
2022-12-22 10:10:00,239.38,239.38,238.68,239.11,11131.0,228.3178,228.3178,227.6502,228.0603,11131.0
2022-12-22 10:20:00,239.16,239.68,239.01,239.65,10567.0,228.108,228.604,227.9649,228.5754,10567.0
2022-12-22 10:30:00,239.65,240.25,239.31,240.19,18543.0,228.5754,229.1476,228.2511,229.0904,18543.0
2022-12-22 10:40:00,240.2,241.34,240.06,241.16,21485.0,229.0999,230.1873,228.9664,230.0156,21485.0
2022-12-22 10:50:00,241.16,241.92,241.08,241.37,23674.0,230.0156,230.7405,229.9393,230.2159,23674.0
2022-12-22 11:00:00,241.37,241.71,240.84,240.89,8558.0,230.2159,230.5402,229.7104,229.7581,8558.0
2022-12-22 11:10:00,240.88,241.16,240.6,240.86,6124.0,229.7485,230.0156,229.4815,229.7294,6124.0
2022-12-22 11:20:00,240.94,241.15,240.81,241.03,10257.0,229.8057,230.006,229.6818,229.8916,10257.0
2022-12-22 11:30:00,241.03,241.3,240.95,241.12,15126.0,229.8916,230.1491,229.8153,229.9774,15126.0
2022-12-22 11:40:00,240.97,241.37,240.7,241.23,10332.0,229.8344,230.2159,229.5768,230.0823,10332.0
2022-12-22 11:50:00,241.08,241.29,240.61,240.94,6197.0,229.9393,230.1396,229.491,229.8057,6197.0
2022-12-22 12:00:00,240.91,240.91,240.22,240.64,7872.0,229.7771,229.7771,229.119,229.5196,7872.0
2022-12-22 12:10:00,240.74,240.78,240.32,240.39,4707.0,229.615,229.6531,229.2144,229.2812,4707.0
2022-12-22 12:20:00,240.4,240.41,239.44,239.44,15365.0,229.2907,229.3002,228.3751,228.3751,15365.0
2022-12-22 12:30:00,239.54,239.83,239.39,239.69,8527.0,228.4704,228.747,228.3274,228.6135,8527.0
2022-12-22 12:40:00,239.61,240.54,239.56,240.54,9767.0,228.5372,229.4242,228.4895,229.4242,9767.0
2022-12-22 12:50:00,240.49,240.54,239.94,240.07,7322.0,229.3765,229.4242,228.852,228.976,7322.0
2022-12-22 13:00:00,240.06,240.07,239.53,239.76,13509.0,228.9664,228.976,228.4609,228.6803,13509.0
2022-12-22 13:10:00,239.89,239.89,239.19,239.2,5953.0,228.8043,228.8043,228.1366,228.1462,5953.0
2022-12-22 13:20:00,239.2,239.23,238.8,238.8,9141.0,228.1462,228.1748,227.7646,227.7646,9141.0
2022-12-22 13:30:00,238.87,238.87,238.36,238.7,13387.0,227.8314,227.8314,227.345,227.6693,13387.0
2022-12-22 13:40:00,238.7,239.74,238.69,239.62,15507.0,227.6693,228.6612,227.6597,228.5467,15507.0
2022-12-22 13:50:00,239.7,240.07,239.43,240.06,18678.0,228.6231,228.976,228.3655,228.9664,18678.0
2022-12-22 14:00:00,240.04,240.38,239.77,239.86,7808.0,228.9473,229.2716,228.6898,228.7757,7808.0
2022-12-22 14:10:00,239.97,240.63,239.97,240.12,8890.0,228.8806,229.5101,228.8806,229.0236,8890.0
2022-12-22 14:20:00,240.15,240.36,239.83,240.34,11082.0,229.0523,229.2526,228.747,229.2335,11082.0
2022-12-22 14:30:00,240.25,240.46,239.88,240.02,7725.0,229.1476,229.3479,228.7947,228.9283,7725.0
2022-12-22 14:40:00,240.13,240.64,239.82,240.64,7936.0,229.0332,229.5196,228.7375,229.5196,7936.0
2022-12-22 14:50:00,240.64,241.58,240.64,241.51,11520.0,229.5196,230.4162,229.5196,230.3494,11520.0
2022-12-22 15:00:00,241.67,241.67,240.9,241.41,7771.0,230.502,230.502,229.7676,230.254,7771.0
2022-12-22 15:10:00,241.52,241.63,241.08,241.54,16115.0,230.3589,230.4639,229.9393,230.378,16115.0
2022-12-22 15:20:00,241.61,242.22,241.5,242.11,20005.0,230.4448,231.0266,230.3399,230.9217,20005.0
2022-12-22 15:30:00,242.23,242.25,240.93,241.18,14420.0,231.0361,231.0552,229.7962,230.0347,14420.0
2022-12-22 15:40:00,241.18,241.98,240.64,241.98,25564.0,230.0347,230.7977,229.5196,230.7977,25564.0
2022-12-22 15:50:00,242.24,242.54,241.79,242.24,57952.0,231.0457,231.3318,230.6165,231.0457,57952.0
2022-12-23 09:30:00,242.1,242.84,239.17,239.18,18078.0,230.9121,231.6179,228.1175,228.1271,18078.0
2022-12-23 09:40:00,239.42,240.5,239.4,239.79,7044.0,228.356,229.3861,228.3369,228.7089,7044.0
2022-12-23 09:50:00,240.0,240.1,238.75,239.63,11522.0,228.9092,229.0046,227.717,228.5563,11522.0
2022-12-23 10:00:00,240.07,240.41,239.01,240.12,9770.0,228.976,229.3002,227.9649,229.0236,9770.0
2022-12-23 10:10:00,240.16,241.37,240.01,241.16,7501.0,229.0618,230.2159,228.9187,230.0156,7501.0
2022-12-23 10:20:00,241.3,241.85,240.98,241.14,9947.0,230.1491,230.6737,229.8439,229.9965,9947.0
2022-12-23 10:30:00,241.38,242.37,241.38,242.37,3587.0,230.2254,231.1697,230.2254,231.1697,3587.0
2022-12-23 10:40:00,242.22,242.26,241.59,241.86,10136.0,231.0266,231.0647,230.4257,230.6832,10136.0
2022-12-23 10:50:00,241.86,242.49,241.71,242.16,8394.0,230.6832,231.2841,230.5402,230.9694,8394.0
2022-12-23 11:00:00,241.8,241.94,241.25,241.45,3551.0,230.626,230.7595,230.1014,230.2922,3551.0
2022-12-23 11:10:00,241.62,242.09,241.33,241.72,4845.0,230.4543,230.9026,230.1777,230.5497,4845.0
2022-12-23 11:20:00,241.95,241.95,240.97,240.97,5669.0,230.7691,230.7691,229.8344,229.8344,5669.0
2022-12-23 11:30:00,241.46,241.79,241.36,241.7,1766.0,230.3017,230.6165,230.2063,230.5306,1766.0
2022-12-23 11:40:00,241.75,242.15,241.6,241.63,6783.0,230.5783,230.9598,230.4352,230.4639,6783.0
2022-12-23 11:50:00,241.67,241.95,241.19,241.94,7313.0,230.502,230.7691,230.0442,230.7595,7313.0
2022-12-23 12:00:00,241.95,242.53,241.66,241.66,8858.0,230.7691,231.3223,230.4925,230.4925,8858.0
2022-12-23 12:10:00,241.65,241.8,241.51,241.7,1890.0,230.4829,230.626,230.3494,230.5306,1890.0
2022-12-23 12:20:00,241.73,241.9,241.6,241.63,5862.0,230.5592,230.7214,230.4352,230.4639,5862.0
2022-12-23 12:30:00,241.47,241.89,241.47,241.53,3261.0,230.3113,230.7118,230.3113,230.3685,3261.0
2022-12-23 12:40:00,241.54,241.6,240.78,240.85,4104.0,230.378,230.4352,229.6531,229.7199,4104.0
2022-12-23 12:50:00,240.95,241.01,240.85,241.01,3558.0,229.8153,229.8725,229.7199,229.8725,3558.0
2022-12-23 13:00:00,241.07,241.38,241.07,241.32,2001.0,229.9297,230.2254,229.9297,230.1682,2001.0
2022-12-23 13:10:00,241.44,241.49,241.08,241.4,5009.0,230.2826,230.3303,229.9393,230.2445,5009.0
2022-12-23 13:20:00,241.37,241.37,241.04,241.09,1716.0,230.2159,230.2159,229.9011,229.9488,1716.0
2022-12-23 13:30:00,241.14,241.21,240.86,240.89,1747.0,229.9965,230.0633,229.7294,229.7581,1747.0
2022-12-23 13:40:00,240.97,241.06,240.07,240.4,5253.0,229.8344,229.9202,228.976,229.2907,5253.0
2022-12-23 13:50:00,240.33,240.33,240.02,240.04,2470.0,229.2239,229.2239,228.9283,228.9473,2470.0
2022-12-23 14:00:00,240.08,240.08,239.82,239.83,2389.0,228.9855,228.9855,228.7375,228.747,2389.0
2022-12-23 14:10:00,239.9,240.58,239.89,240.58,4941.0,228.8138,229.4624,228.8043,229.4624,4941.0
2022-12-23 14:20:00,240.45,240.51,240.1,240.19,20015.0,229.3384,229.3956,229.0046,229.0904,20015.0
2022-12-23 14:30:00,240.2,240.73,240.2,240.73,3217.0,229.0999,229.6055,229.0999,229.6055,3217.0
2022-12-23 14:40:00,240.72,240.76,240.36,240.36,5248.0,229.5959,229.6341,229.2526,229.2526,5248.0
2022-12-23 14:50:00,240.45,240.84,240.45,240.55,3942.0,229.3384,229.7104,229.3384,229.4338,3942.0
2022-12-23 15:00:00,240.71,241.06,240.57,240.68,4371.0,229.5864,229.9202,229.4528,229.5578,4371.0
2022-12-23 15:10:00,240.64,240.87,240.42,240.65,7233.0,229.5196,229.739,229.3098,229.5291,7233.0
2022-12-23 15:20:00,240.56,240.64,240.09,240.29,5596.0,229.4433,229.5196,228.995,229.1858,5596.0
2022-12-23 15:30:00,240.31,240.35,239.85,239.93,8948.0,229.2049,229.243,228.7661,228.8424,8948.0
2022-12-23 15:40:00,239.91,240.81,239.91,240.81,7916.0,228.8233,229.6818,228.8233,229.6818,7916.0
2022-12-23 15:50:00,240.86,241.23,240.6,241.02,33510.0,229.7294,230.0823,229.4815,229.8821,33510.0
2022-12-27 09:30:00,241.78,244.11,241.78,243.87,77898.0,230.6069,232.8293,230.6069,232.6003,77898.0
2022-12-27 09:40:00,243.85,244.38,242.32,242.86,40056.0,232.5813,233.0868,231.122,231.637,40056.0
2022-12-27 09:50:00,242.86,244.06,242.85,243.78,22129.0,231.637,232.7816,231.6275,232.5145,22129.0
2022-12-27 10:00:00,243.88,243.95,242.76,243.95,23861.0,232.6099,232.6767,231.5416,232.6767,23861.0
2022-12-27 10:10:00,243.88,246.47,243.71,246.3,20713.0,232.6099,235.0802,232.4477,234.9181,20713.0
2022-12-27 10:20:00,246.15,247.12,246.13,246.69,42077.0,234.775,235.7002,234.7559,235.29,42077.0
2022-12-27 10:30:00,246.8,247.63,246.13,247.29,27817.0,235.3949,236.1866,234.7559,235.8623,27817.0
2022-12-27 10:40:00,247.3,248.13,247.19,247.58,18300.0,235.8718,236.6635,235.7669,236.1389,18300.0
2022-12-27 10:50:00,247.69,247.69,246.67,246.9,20620.0,236.2438,236.2438,235.271,235.4903,20620.0
2022-12-27 11:00:00,246.93,247.81,246.91,247.81,15707.0,235.5189,236.3583,235.4999,236.3583,15707.0
2022-12-27 11:10:00,247.81,248.74,247.8,248.34,34164.0,236.3583,237.2453,236.3487,236.8638,34164.0
2022-12-27 11:20:00,248.33,248.8,248.21,248.66,13786.0,236.8542,237.3025,236.7398,237.169,13786.0
2022-12-27 11:30:00,248.66,248.8,248.03,248.58,18138.0,237.169,237.3025,236.5681,237.0927,18138.0
2022-12-27 11:40:00,248.54,248.85,248.23,248.73,19711.0,237.0545,237.3502,236.7589,237.2358,19711.0
2022-12-27 11:50:00,248.75,249.38,248.6,249.29,20816.0,237.2548,237.8557,237.1118,237.7699,20816.0
2022-12-27 12:00:00,249.4,249.45,249.11,249.29,19560.0,237.8748,237.9225,237.5982,237.7699,19560.0
2022-12-27 12:10:00,249.21,249.82,249.2,249.47,23154.0,237.6936,238.2754,237.684,237.9416,23154.0
2022-12-27 12:20:00,249.46,249.54,249.02,249.21,24389.0,237.932,238.0083,237.5124,237.6936,24389.0
2022-12-27 12:30:00,249.18,249.48,248.97,248.99,30685.0,237.665,237.9511,237.4647,237.4837,30685.0
2022-12-27 12:40:00,249.06,249.11,247.89,247.99,25507.0,237.5505,237.5982,236.4346,236.53,25507.0
2022-12-27 12:50:00,248.08,248.84,248.05,248.84,7769.0,236.6158,237.3407,236.5872,237.3407,7769.0
2022-12-27 13:00:00,248.77,249.43,248.76,249.22,17094.0,237.2739,237.9034,237.2644,237.7031,17094.0
2022-12-27 13:10:00,249.14,249.34,248.79,248.82,16840.0,237.6268,237.8176,237.293,237.3216,16840.0
2022-12-27 13:20:00,248.79,249.11,248.61,248.98,9957.0,237.293,237.5982,237.1213,237.4742,9957.0
2022-12-27 13:30:00,248.96,249.05,248.71,248.73,9716.0,237.4551,237.541,237.2167,237.2358,9716.0
2022-12-27 13:40:00,248.58,248.63,248.18,248.42,8594.0,237.0927,237.1404,236.7112,236.9401,8594.0
2022-12-27 13:50:00,248.47,248.51,247.98,248.24,11041.0,236.9878,237.0259,236.5204,236.7684,11041.0
2022-12-27 14:00:00,248.15,248.88,248.12,248.83,9496.0,236.6826,237.3788,236.6539,237.3311,9496.0
2022-12-27 14:10:00,248.81,249.0,248.64,248.88,14639.0,237.3121,237.4933,237.1499,237.3788,14639.0
2022-12-27 14:20:00,248.95,249.36,248.48,248.84,36304.0,237.4456,237.8366,236.9973,237.3407,36304.0
2022-12-27 14:30:00,248.76,248.95,248.42,248.69,30223.0,237.2644,237.4456,236.9401,237.1976,30223.0
2022-12-27 14:40:00,248.69,248.85,248.36,248.84,30361.0,237.1976,237.3502,236.8829,237.3407,30361.0
2022-12-27 14:50:00,248.78,249.36,248.75,248.83,45853.0,237.2834,237.8366,237.2548,237.3311,45853.0
2022-12-27 15:00:00,248.9,249.4,248.78,249.37,29848.0,237.3979,237.8748,237.2834,237.8462,29848.0
2022-12-27 15:10:00,249.31,249.57,248.92,249.27,38436.0,237.789,238.0369,237.417,237.7508,38436.0
2022-12-27 15:20:00,249.24,249.31,248.56,248.86,42250.0,237.7222,237.789,237.0736,237.3598,42250.0
2022-12-27 15:30:00,248.82,249.71,248.82,249.66,37156.0,237.3216,238.1705,237.3216,238.1228,37156.0
2022-12-27 15:40:00,249.66,249.73,249.02,249.13,57713.0,238.1228,238.1895,237.5124,237.6173,57713.0
2022-12-27 15:50:00,249.04,249.1,248.25,248.29,143722.0,237.5314,237.5887,236.7779,236.8161,143722.0
2022-12-28 09:30:00,247.85,249.65,247.67,248.17,41315.0,236.3964,238.1132,236.2247,236.7016,41315.0
2022-12-28 09:40:00,247.84,249.2,247.79,248.66,31917.0,236.3869,237.684,236.3392,237.169,31917.0
2022-12-28 09:50:00,248.46,248.8,247.85,248.53,22670.0,236.9782,237.3025,236.3964,237.045,22670.0
2022-12-28 10:00:00,248.61,248.61,247.94,248.02,48446.0,237.1213,237.1213,236.4823,236.5586,48446.0
2022-12-28 10:10:00,248.01,248.57,247.82,248.43,16163.0,236.549,237.0832,236.3678,236.9496,16163.0
2022-12-28 10:20:00,248.52,248.67,247.15,247.56,22096.0,237.0355,237.1785,235.7288,236.1198,22096.0
2022-12-28 10:30:00,247.59,247.82,247.28,247.46,53372.0,236.1484,236.3678,235.8528,236.0244,53372.0
2022-12-28 10:40:00,247.41,247.83,247.4,247.79,29866.0,235.9768,236.3773,235.9672,236.3392,29866.0
2022-12-28 10:50:00,247.75,247.97,247.42,247.5,22247.0,236.301,236.5109,235.9863,236.0626,22247.0
2022-12-28 11:00:00,247.37,247.48,246.13,246.78,29561.0,235.9386,236.0435,234.7559,235.3759,29561.0
2022-12-28 11:10:00,246.96,247.3,246.64,247.21,13113.0,235.5476,235.8718,235.2423,235.786,13113.0
2022-12-28 11:20:00,247.18,247.69,246.69,247.09,22221.0,235.7574,236.2438,235.29,235.6715,22221.0
2022-12-28 11:30:00,247.16,247.19,246.41,246.55,27314.0,235.7383,235.7669,235.023,235.1565,27314.0
2022-12-28 11:40:00,246.71,246.96,246.59,246.73,44988.0,235.3091,235.5476,235.1947,235.3282,44988.0
2022-12-28 11:50:00,246.83,247.21,246.83,247.06,7564.0,235.4236,235.786,235.4236,235.6429,7564.0
2022-12-28 12:00:00,246.85,247.23,246.26,246.63,19928.0,235.4426,235.8051,234.8799,235.2328,19928.0
2022-12-28 12:10:00,246.54,246.82,246.34,246.79,21617.0,235.147,235.414,234.9562,235.3854,21617.0
2022-12-28 12:20:00,246.71,247.02,246.43,246.95,14409.0,235.3091,235.6048,235.042,235.538,14409.0
2022-12-28 12:30:00,247.03,247.2,246.54,246.54,11892.0,235.6143,235.7765,235.147,235.147,11892.0
2022-12-28 12:40:00,246.54,247.24,246.48,247.24,9906.0,235.147,235.8146,235.0897,235.8146,9906.0
2022-12-28 12:50:00,247.23,247.86,247.23,247.81,11449.0,235.8051,236.406,235.8051,236.3583,11449.0
2022-12-28 13:00:00,247.8,248.27,247.74,248.26,7785.0,236.3487,236.797,236.2915,236.7875,7785.0
2022-12-28 13:10:00,248.33,248.63,247.89,248.14,9570.0,236.8542,237.1404,236.4346,236.673,9570.0
2022-12-28 13:20:00,248.22,248.36,247.99,248.3,6476.0,236.7493,236.8829,236.53,236.8256,6476.0
2022-12-28 13:30:00,248.21,248.24,247.58,247.71,6578.0,236.7398,236.7684,236.1389,236.2629,6578.0
2022-12-28 13:40:00,247.76,248.09,247.74,247.77,9233.0,236.3106,236.6253,236.2915,236.3201,9233.0
2022-12-28 13:50:00,247.78,247.78,247.03,247.18,13366.0,236.3297,236.3297,235.6143,235.7574,13366.0
2022-12-28 14:00:00,247.19,247.44,247.0,247.36,14135.0,235.7669,236.0054,235.5857,235.9291,14135.0
2022-12-28 14:10:00,247.36,247.82,247.35,247.82,14631.0,235.9291,236.3678,235.9195,236.3678,14631.0
2022-12-28 14:20:00,247.82,247.87,247.65,247.7,5160.0,236.3678,236.4155,236.2057,236.2534,5160.0
2022-12-28 14:30:00,247.61,247.74,247.34,247.58,10205.0,236.1675,236.2915,235.91,236.1389,10205.0
2022-12-28 14:40:00,247.61,248.31,247.56,248.11,11865.0,236.1675,236.8352,236.1198,236.6444,11865.0
2022-12-28 14:50:00,248.09,248.17,247.74,247.89,13238.0,236.6253,236.7016,236.2915,236.4346,13238.0
2022-12-28 15:00:00,247.86,247.92,247.37,247.61,19546.0,236.406,236.4632,235.9386,236.1675,19546.0
2022-12-28 15:10:00,247.61,247.75,247.34,247.47,39270.0,236.1675,236.301,235.91,236.034,39270.0
2022-12-28 15:20:00,247.48,247.67,247.13,247.46,37241.0,236.0435,236.2247,235.7097,236.0244,37241.0
2022-12-28 15:30:00,247.48,247.71,247.22,247.26,28180.0,236.0435,236.2629,235.7955,235.8337,28180.0
2022-12-28 15:40:00,247.27,247.3,246.35,246.58,28832.0,235.8432,235.8718,234.9657,235.1851,28832.0
2022-12-28 15:50:00,246.63,246.77,246.11,246.18,58134.0,235.2328,235.3663,234.7368,234.8036,58134.0
2022-12-29 09:30:00,248.79,249.34,247.93,249.11,17739.0,237.293,237.8176,236.4727,237.5982,17739.0
2022-12-29 09:40:00,249.11,250.38,249.1,250.3,14645.0,237.5982,238.8095,237.5887,238.7332,14645.0
2022-12-29 09:50:00,250.67,250.71,249.71,249.94,12736.0,239.0861,239.1243,238.1705,238.3898,12736.0
2022-12-29 10:00:00,250.08,250.39,249.76,250.22,6804.0,238.5234,238.819,238.2182,238.6569,6804.0
2022-12-29 10:10:00,250.23,250.52,249.78,249.79,17968.0,238.6664,238.943,238.2372,238.2468,17968.0
2022-12-29 10:20:00,249.61,250.03,249.28,249.49,6880.0,238.0751,238.4757,237.7603,237.9606,6880.0
2022-12-29 10:30:00,249.51,249.84,249.33,249.67,8986.0,237.9797,238.2945,237.808,238.1323,8986.0
2022-12-29 10:40:00,249.67,249.97,249.54,249.75,13821.0,238.1323,238.4185,238.0083,238.2086,13821.0
2022-12-29 10:50:00,249.91,249.98,249.25,249.33,7385.0,238.3612,238.428,237.7317,237.808,7385.0
2022-12-29 11:00:00,249.24,249.24,248.7,248.93,13222.0,237.7222,237.7222,237.2071,237.4265,13222.0
2022-12-29 11:10:00,249.15,249.16,248.19,248.55,9503.0,237.6363,237.6459,236.7207,237.0641,9503.0
2022-12-29 11:20:00,248.45,248.66,248.07,248.57,7641.0,236.9687,237.169,236.6063,237.0832,7641.0
2022-12-29 11:30:00,248.51,249.74,248.5,249.35,10019.0,237.0259,238.1991,237.0164,237.8271,10019.0
2022-12-29 11:40:00,249.41,249.59,249.3,249.5,7459.0,237.8843,238.056,237.7794,237.9702,7459.0
2022-12-29 11:50:00,249.48,250.15,249.48,249.99,11738.0,237.9511,238.5901,237.9511,238.4375,11738.0
2022-12-29 12:00:00,250.04,250.09,249.78,250.09,6184.0,238.4852,238.5329,238.2372,238.5329,6184.0
2022-12-29 12:10:00,250.14,250.86,249.96,250.82,13362.0,238.5806,239.2673,238.4089,239.2292,13362.0
2022-12-29 12:20:00,250.82,250.96,250.3,250.32,7361.0,239.2292,239.3627,238.7332,238.7523,7361.0
2022-12-29 12:30:00,250.29,250.46,250.1,250.32,6427.0,238.7237,238.8858,238.5424,238.7523,6427.0
2022-12-29 12:40:00,250.61,250.69,250.07,250.67,4379.0,239.0289,239.1052,238.5138,239.0861,4379.0
2022-12-29 12:50:00,250.67,250.71,250.44,250.54,6228.0,239.0861,239.1243,238.8667,238.9621,6228.0
2022-12-29 13:00:00,250.6,250.76,250.42,250.58,7775.0,239.0193,239.1719,238.8477,239.0003,7775.0
2022-12-29 13:10:00,250.69,251.18,250.69,251.17,4696.0,239.1052,239.5725,239.1052,239.563,4696.0
2022-12-29 13:20:00,250.91,251.13,250.76,250.78,5652.0,239.315,239.5249,239.1719,239.191,5652.0
2022-12-29 13:30:00,250.78,251.09,250.69,251.09,8568.0,239.191,239.4867,239.1052,239.4867,8568.0
2022-12-29 13:40:00,251.09,251.16,250.55,250.55,6451.0,239.4867,239.5535,238.9717,238.9717,6451.0
2022-12-29 13:50:00,250.61,250.9,250.44,250.52,12284.0,239.0289,239.3055,238.8667,238.943,12284.0
2022-12-29 14:00:00,250.65,250.88,250.54,250.61,4340.0,239.067,239.2864,238.9621,239.0289,4340.0
2022-12-29 14:10:00,250.5,250.8,250.35,250.59,10147.0,238.924,239.2101,238.7809,239.0098,10147.0
2022-12-29 14:20:00,250.54,250.77,250.44,250.52,6085.0,238.9621,239.1815,238.8667,238.943,6085.0
2022-12-29 14:30:00,250.5,250.74,250.46,250.64,10245.0,238.924,239.1529,238.8858,239.0575,10245.0
2022-12-29 14:40:00,250.65,250.68,250.21,250.21,13538.0,239.067,239.0956,238.6474,238.6474,13538.0
2022-12-29 14:50:00,250.23,250.23,249.77,249.99,12201.0,238.6664,238.6664,238.2277,238.4375,12201.0
2022-12-29 15:00:00,249.86,250.51,249.86,250.3,10672.0,238.3135,238.9335,238.3135,238.7332,10672.0
2022-12-29 15:10:00,250.23,250.29,249.95,250.13,9844.0,238.6664,238.7237,238.3994,238.5711,9844.0
2022-12-29 15:20:00,250.13,250.42,250.09,250.22,9492.0,238.5711,238.8477,238.5329,238.6569,9492.0
2022-12-29 15:30:00,250.13,250.43,250.09,250.3,9868.0,238.5711,238.8572,238.5329,238.7332,9868.0
2022-12-29 15:40:00,250.27,250.63,250.23,250.63,11407.0,238.7046,239.048,238.6664,239.048,11407.0
2022-12-29 15:50:00,250.6,250.62,249.78,249.94,47645.0,239.0193,239.0384,238.2372,238.3898,47645.0
2022-12-30 09:30:00,248.33,248.33,246.6,247.01,13611.0,236.8542,236.8542,235.2042,235.5952,13611.0
2022-12-30 09:40:00,246.81,246.81,245.12,245.37,10464.0,235.4045,235.4045,233.7926,234.031,10464.0
2022-12-30 09:50:00,245.6,246.33,245.12,246.24,6790.0,234.2504,234.9467,233.7926,234.8608,6790.0
2022-12-30 10:00:00,246.1,246.56,245.94,246.05,5692.0,234.7273,235.166,234.5747,234.6796,5692.0
2022-12-30 10:10:00,246.17,247.04,246.17,246.99,10721.0,234.7941,235.6239,234.7941,235.5762,10721.0
2022-12-30 10:20:00,247.35,247.55,246.4,246.72,13789.0,235.9195,236.1103,235.0134,235.3186,13789.0
2022-12-30 10:30:00,246.66,246.73,246.31,246.69,12417.0,235.2614,235.3282,234.9276,235.29,12417.0
2022-12-30 10:40:00,246.6,247.63,246.37,247.63,6803.0,235.2042,236.1866,234.9848,236.1866,6803.0
2022-12-30 10:50:00,247.66,247.66,246.74,247.03,7464.0,236.2152,236.2152,235.3377,235.6143,7464.0
2022-12-30 11:00:00,246.91,247.43,246.91,247.28,4640.0,235.4999,235.9958,235.4999,235.8528,4640.0
2022-12-30 11:10:00,247.18,247.34,246.88,247.31,16022.0,235.7574,235.91,235.4712,235.8814,16022.0
2022-12-30 11:20:00,247.2,247.3,246.75,246.9,3964.0,235.7765,235.8718,235.3473,235.4903,3964.0
2022-12-30 11:30:00,246.94,247.53,246.93,247.48,3355.0,235.5285,236.0912,235.5189,236.0435,3355.0
2022-12-30 11:40:00,247.46,247.46,246.99,247.2,5202.0,236.0244,236.0244,235.5762,235.7765,5202.0
2022-12-30 11:50:00,247.11,247.59,247.07,247.58,2197.0,235.6906,236.1484,235.6525,236.1389,2197.0
2022-12-30 12:00:00,247.68,247.81,247.51,247.7,3154.0,236.2343,236.3583,236.0721,236.2534,3154.0
2022-12-30 12:10:00,247.78,248.44,247.72,248.44,6440.0,236.3297,236.9592,236.2724,236.9592,6440.0
2022-12-30 12:20:00,248.44,248.61,247.99,248.44,11366.0,236.9592,237.1213,236.53,236.9592,11366.0
2022-12-30 12:30:00,248.43,248.84,248.42,248.46,5221.0,236.9496,237.3407,236.9401,236.9782,5221.0
2022-12-30 12:40:00,248.1,248.27,247.88,248.04,5416.0,236.6349,236.797,236.425,236.5776,5416.0
2022-12-30 12:50:00,248.04,248.18,247.52,247.88,8293.0,236.5776,236.7112,236.0817,236.425,8293.0
2022-12-30 13:00:00,247.97,247.99,247.45,247.61,4404.0,236.5109,236.53,236.0149,236.1675,4404.0
2022-12-30 13:10:00,247.54,247.58,246.94,247.14,6986.0,236.1008,236.1389,235.5285,235.7192,6986.0
2022-12-30 13:20:00,247.04,247.36,246.68,247.36,11029.0,235.6239,235.9291,235.2805,235.9291,11029.0
2022-12-30 13:30:00,247.4,247.55,247.15,247.18,4676.0,235.9672,236.1103,235.7288,235.7574,4676.0
2022-12-30 13:40:00,247.15,247.31,246.79,246.91,5902.0,235.7288,235.8814,235.3854,235.4999,5902.0
2022-12-30 13:50:00,246.93,246.93,246.66,246.76,4221.0,235.5189,235.5189,235.2614,235.3568,4221.0
2022-12-30 14:00:00,246.75,246.82,246.28,246.34,4084.0,235.3473,235.414,234.899,234.9562,4084.0
2022-12-30 14:10:00,246.34,246.61,246.21,246.29,6026.0,234.9562,235.2137,234.8322,234.9085,6026.0
2022-12-30 14:20:00,246.27,246.54,246.15,246.54,8123.0,234.8894,235.147,234.775,235.147,8123.0
2022-12-30 14:30:00,246.51,246.66,246.42,246.48,3595.0,235.1183,235.2614,235.0325,235.0897,3595.0
2022-12-30 14:40:00,246.55,246.55,246.15,246.16,5536.0,235.1565,235.1565,234.775,234.7845,5536.0
2022-12-30 14:50:00,246.2,246.38,246.0,246.32,6809.0,234.8227,234.9944,234.6319,234.9371,6809.0
2022-12-30 15:00:00,246.35,246.81,246.34,246.81,5647.0,234.9657,235.4045,234.9562,235.4045,5647.0
2022-12-30 15:10:00,246.73,247.45,246.67,247.42,5862.0,235.3282,236.0149,235.271,235.9863,5862.0
2022-12-30 15:20:00,247.41,247.53,247.2,247.49,8766.0,235.9768,236.0912,235.7765,236.0531,8766.0
2022-12-30 15:30:00,247.5,247.95,247.38,247.68,8332.0,236.0626,236.4918,235.9481,236.2343,8332.0
2022-12-30 15:40:00,247.61,248.46,247.52,248.38,11669.0,236.1675,236.9782,236.0817,236.9019,11669.0
2022-12-30 15:50:00,248.5,248.77,247.94,248.11,62571.0,237.0164,237.2739,236.4823,236.6444,62571.0
2023-01-03 09:30:00,256.18,256.18,252.16,253.26,74697.0,244.3415,244.3415,240.5073,241.5564,74697.0
2023-01-03 09:40:00,253.54,253.79,252.6,252.76,37589.0,241.8235,242.0619,240.9269,241.0795,37589.0
2023-01-03 09:50:00,253.16,253.5,250.8,251.69,29068.0,241.461,241.7853,239.2101,240.059,29068.0
2023-01-03 10:00:00,251.63,252.51,251.1,251.6,25482.0,240.0017,240.8411,239.4962,239.9731,25482.0
2023-01-03 10:10:00,251.6,251.64,250.95,250.95,20465.0,239.9731,240.0113,239.3532,239.3532,20465.0
2023-01-03 10:20:00,251.08,252.26,251.08,251.87,14762.0,239.4772,240.6026,239.4772,240.2307,14762.0
2023-01-03 10:30:00,251.86,252.14,251.56,252.02,20321.0,240.2211,240.4882,239.935,240.3737,20321.0
2023-01-03 10:40:00,251.86,252.47,251.68,252.32,13101.0,240.2211,240.8029,240.0494,240.6599,13101.0
2023-01-03 10:50:00,252.26,252.65,251.81,252.56,22016.0,240.6026,240.9746,240.1734,240.8888,22016.0
2023-01-03 11:00:00,252.59,252.74,251.81,251.95,22721.0,240.9174,241.0604,240.1734,240.307,22721.0
2023-01-03 11:10:00,251.68,251.92,250.97,251.5,21884.0,240.0494,240.2783,239.3722,239.8778,21884.0
2023-01-03 11:20:00,251.38,251.7,251.03,251.69,13818.0,239.7633,240.0685,239.4295,240.059,13818.0
2023-01-03 11:30:00,251.68,251.9,251.3,251.42,12811.0,240.0494,240.2593,239.687,239.8014,12811.0
2023-01-03 11:40:00,251.39,251.56,251.29,251.38,15228.0,239.7728,239.935,239.6775,239.7633,15228.0
2023-01-03 11:50:00,251.31,251.81,251.3,251.41,13926.0,239.6965,240.1734,239.687,239.7919,13926.0
2023-01-03 12:00:00,251.39,251.65,251.22,251.41,15137.0,239.7728,240.0208,239.6107,239.7919,15137.0
2023-01-03 12:10:00,251.47,251.54,251.25,251.26,10113.0,239.8491,239.9159,239.6393,239.6488,10113.0
2023-01-03 12:20:00,251.34,251.48,250.91,251.19,28689.0,239.7251,239.8587,239.315,239.5821,28689.0
2023-01-03 12:30:00,251.16,252.17,251.15,251.94,10390.0,239.5535,240.5168,239.5439,240.2974,10390.0
2023-01-03 12:40:00,251.94,251.95,250.95,251.58,79639.0,240.2974,240.307,239.3532,239.9541,79639.0
2023-01-03 12:50:00,251.56,251.65,250.81,251.45,28522.0,239.935,240.0208,239.2196,239.8301,28522.0
2023-01-03 13:00:00,251.46,251.91,251.46,251.86,18585.0,239.8396,240.2688,239.8396,240.2211,18585.0
2023-01-03 13:10:00,251.86,252.5,251.74,252.43,19191.0,240.2211,240.8315,240.1067,240.7648,19191.0
2023-01-03 13:20:00,252.43,253.71,252.34,253.61,15080.0,240.7648,241.9856,240.6789,241.8902,15080.0
2023-01-03 13:30:00,253.48,253.74,252.71,252.71,25693.0,241.7663,242.0142,241.0318,241.0318,25693.0
2023-01-03 13:40:00,252.63,252.97,251.84,251.92,9998.0,240.9555,241.2798,240.202,240.2783,9998.0
2023-01-03 13:50:00,251.91,252.34,251.79,252.13,17449.0,240.2688,240.6789,240.1544,240.4786,17449.0
2023-01-03 14:00:00,252.22,252.5,251.85,252.08,7152.0,240.5645,240.8315,240.2116,240.4309,7152.0
2023-01-03 14:10:00,252.0,252.07,251.73,251.73,8641.0,240.3546,240.4214,240.0971,240.0971,8641.0
2023-01-03 14:20:00,251.67,252.0,251.51,251.54,3175.0,240.0399,240.3546,239.8873,239.9159,3175.0
2023-01-03 14:30:00,251.48,251.48,250.58,250.59,5899.0,239.8587,239.8587,239.0003,239.0098,5899.0
2023-01-03 14:40:00,250.64,252.72,250.63,252.51,31816.0,239.0575,241.0414,239.048,240.8411,31816.0
2023-01-03 14:50:00,252.47,252.71,252.05,252.58,25222.0,240.8029,241.0318,240.4023,240.9078,25222.0
2023-01-03 15:00:00,252.58,253.0,252.38,252.47,12422.0,240.9078,241.3084,240.7171,240.8029,12422.0
2023-01-03 15:10:00,252.6,253.42,252.42,253.25,22267.0,240.9269,241.709,240.7552,241.5469,22267.0
2023-01-03 15:20:00,253.25,253.39,252.89,253.31,45972.0,241.5469,241.6804,241.2035,241.6041,45972.0
2023-01-03 15:30:00,253.38,253.74,252.9,252.91,39349.0,241.6709,242.0142,241.2131,241.2226,39349.0
2023-01-03 15:40:00,252.89,253.78,252.89,253.74,40626.0,241.2035,242.0524,241.2035,242.0142,40626.0
2023-01-03 15:50:00,253.72,254.2,253.66,253.9,114788.0,241.9952,242.453,241.9379,242.1668,114788.0
2023-01-04 09:30:00,258.81,258.98,257.0,257.63,43034.0,246.8499,247.0121,245.1236,245.7245,43034.0
2023-01-04 09:40:00,257.77,258.8,257.56,257.79,21214.0,245.858,246.8404,245.6577,245.8771,21214.0
2023-01-04 09:50:00,258.29,259.34,258.15,258.32,27727.0,246.354,247.3555,246.2204,246.3826,27727.0
2023-01-04 10:00:00,258.0,259.28,256.86,258.03,26146.0,246.0774,247.2982,244.9901,246.106,26146.0
2023-01-04 10:10:00,258.0,259.41,257.84,259.4,25835.0,246.0774,247.4222,245.9248,247.4127,25835.0
2023-01-04 10:20:00,259.5,259.66,258.85,259.51,9185.0,247.5081,247.6607,246.8881,247.5176,9185.0
2023-01-04 10:30:00,259.55,259.82,259.01,259.32,27294.0,247.5557,247.8133,247.0407,247.3364,27294.0
2023-01-04 10:40:00,259.26,260.89,259.14,260.86,25305.0,247.2791,248.8338,247.1647,248.8052,25305.0
2023-01-04 10:50:00,260.86,261.66,260.68,261.58,31227.0,248.8052,249.5682,248.6335,249.4919,31227.0
2023-01-04 11:00:00,261.58,262.74,261.5,262.62,25353.0,249.4919,250.5983,249.4156,250.4839,25353.0
2023-01-04 11:10:00,262.55,262.85,262.22,262.43,26493.0,250.4171,250.7032,250.1024,250.3027,26493.0
2023-01-04 11:20:00,262.36,262.43,261.81,261.91,19855.0,250.2359,250.3027,249.7113,249.8067,19855.0
2023-01-04 11:30:00,261.93,262.95,261.93,262.46,21142.0,249.8258,250.7986,249.8258,250.3313,21142.0
2023-01-04 11:40:00,262.57,262.57,261.3,261.51,14457.0,250.4362,250.4362,249.2249,249.4252,14457.0
2023-01-04 11:50:00,261.51,262.26,261.37,261.89,9994.0,249.4252,250.1405,249.2916,249.7876,9994.0
2023-01-04 12:00:00,261.92,261.92,260.52,260.52,12801.0,249.8162,249.8162,248.4809,248.4809,12801.0
2023-01-04 12:10:00,260.51,260.62,260.13,260.42,8332.0,248.4714,248.5763,248.1089,248.3855,8332.0
2023-01-04 12:20:00,260.45,261.12,260.37,260.83,5816.0,248.4142,249.0532,248.3379,248.7766,5816.0
2023-01-04 12:30:00,260.81,262.03,260.81,261.79,10727.0,248.7575,249.9211,248.7575,249.6922,10727.0
2023-01-04 12:40:00,261.76,261.76,260.91,260.91,13189.0,249.6636,249.6636,248.8529,248.8529,13189.0
2023-01-04 12:50:00,260.94,260.96,260.48,260.53,17065.0,248.8815,248.9006,248.4428,248.4905,17065.0
2023-01-04 13:00:00,260.44,261.19,260.05,261.03,9261.0,248.4046,249.12,248.0326,248.9674,9261.0
2023-01-04 13:10:00,261.0,261.52,260.93,261.52,7240.0,248.9387,249.4347,248.872,249.4347,7240.0
2023-01-04 13:20:00,261.46,261.75,261.38,261.5,9735.0,249.3775,249.6541,249.3012,249.4156,9735.0
2023-01-04 13:30:00,261.49,262.24,261.35,262.18,18610.0,249.4061,250.1214,249.2726,250.0642,18610.0
2023-01-04 13:40:00,262.12,262.5,261.75,261.84,32444.0,250.007,250.3694,249.6541,249.7399,32444.0
2023-01-04 13:50:00,261.78,262.02,261.42,261.53,12805.0,249.6827,249.9116,249.3393,249.4442,12805.0
2023-01-04 14:00:00,261.1,262.09,260.03,260.5,22996.0,249.0341,249.9784,248.0136,248.4618,22996.0
2023-01-04 14:10:00,260.51,261.82,260.35,261.81,8263.0,248.4714,249.7208,248.3188,249.7113,8263.0
2023-01-04 14:20:00,261.88,261.88,259.92,259.92,15888.0,249.7781,249.7781,247.9086,247.9086,15888.0
2023-01-04 14:30:00,260.04,261.02,260.02,260.64,12315.0,248.0231,248.9578,248.004,248.5954,12315.0
2023-01-04 14:40:00,260.62,261.11,260.4,260.75,11667.0,248.5763,249.0437,248.3665,248.7003,11667.0
2023-01-04 14:50:00,260.65,261.33,260.43,261.17,11461.0,248.6049,249.2535,248.3951,249.1009,11461.0
2023-01-04 15:00:00,261.13,261.72,261.05,261.41,12155.0,249.0627,249.6255,248.9864,249.3298,12155.0
2023-01-04 15:10:00,261.43,261.52,260.93,261.14,25787.0,249.3489,249.4347,248.872,249.0723,25787.0
2023-01-04 15:20:00,261.25,261.61,260.9,261.1,25073.0,249.1772,249.5206,248.8434,249.0341,25073.0
2023-01-04 15:30:00,261.0,261.13,260.14,260.64,30091.0,248.9387,249.0627,248.1185,248.5954,30091.0
2023-01-04 15:40:00,260.64,260.96,260.34,260.95,38627.0,248.5954,248.9006,248.3092,248.8911,38627.0
2023-01-04 15:50:00,260.95,262.05,260.95,261.93,114259.0,248.8911,249.9402,248.8911,249.8258,114259.0
2023-01-05 09:30:00,260.18,260.71,257.95,258.68,36422.0,248.1566,248.6621,246.0297,246.726,36422.0
2023-01-05 09:40:00,258.27,259.43,258.01,258.89,13378.0,246.3349,247.4413,246.0869,246.9262,13378.0
2023-01-05 09:50:00,259.14,260.88,259.13,260.31,20188.0,247.1647,248.8243,247.1552,248.2806,20188.0
2023-01-05 10:00:00,260.16,261.71,259.98,261.08,19456.0,248.1376,249.6159,247.9659,249.015,19456.0
2023-01-05 10:10:00,260.93,261.89,260.63,261.11,7675.0,248.872,249.7876,248.5858,249.0437,7675.0
2023-01-05 10:20:00,261.02,261.4,260.45,260.81,14116.0,248.9578,249.3203,248.4142,248.7575,14116.0
2023-01-05 10:30:00,260.67,260.69,259.59,259.79,30870.0,248.624,248.6431,247.5939,247.7847,30870.0
2023-01-05 10:40:00,259.79,260.74,259.55,260.2,34169.0,247.7847,248.6908,247.5557,248.1757,34169.0
2023-01-05 10:50:00,260.16,260.16,258.84,258.95,12700.0,248.1376,248.1376,246.8786,246.9835,12700.0
2023-01-05 11:00:00,258.98,259.38,258.31,258.66,14763.0,247.0121,247.3936,246.373,246.7069,14763.0
2023-01-05 11:10:00,258.77,258.77,257.69,257.89,13691.0,246.8118,246.8118,245.7817,245.9725,13691.0
2023-01-05 11:20:00,257.82,257.98,256.98,257.79,16118.0,245.9057,246.0583,245.1045,245.8771,16118.0
2023-01-05 11:30:00,257.72,259.53,257.65,259.53,23610.0,245.8103,247.5367,245.7435,247.5367,23610.0
2023-01-05 11:40:00,259.5,260.19,259.28,259.93,16363.0,247.5081,248.1662,247.2982,247.9182,16363.0
2023-01-05 11:50:00,259.89,259.89,259.35,259.35,10671.0,247.88,247.88,247.365,247.365,10671.0
2023-01-05 12:00:00,259.2,260.45,259.11,260.23,13046.0,247.2219,248.4142,247.1361,248.2043,13046.0
2023-01-05 12:10:00,260.24,260.27,259.7,259.7,15113.0,248.2139,248.2425,247.6988,247.6988,15113.0
2023-01-05 12:20:00,259.79,260.53,259.69,260.26,18970.0,247.7847,248.4905,247.6893,248.2329,18970.0
2023-01-05 12:30:00,260.19,261.34,260.1,260.69,20535.0,248.1662,249.263,248.0803,248.6431,20535.0
2023-01-05 12:40:00,260.71,260.71,260.0,260.11,5279.0,248.6621,248.6621,247.985,248.0899,5279.0
2023-01-05 12:50:00,260.04,260.74,260.02,260.36,10902.0,248.0231,248.6908,248.004,248.3283,10902.0
2023-01-05 13:00:00,260.35,260.85,260.25,260.78,7637.0,248.3188,248.7957,248.2234,248.7289,7637.0
2023-01-05 13:10:00,260.39,260.39,260.04,260.25,7756.0,248.3569,248.3569,248.0231,248.2234,7756.0
2023-01-05 13:20:00,260.4,262.02,260.39,261.56,11957.0,248.3665,249.9116,248.3569,249.4729,11957.0
2023-01-05 13:30:00,261.59,262.09,261.41,261.47,7209.0,249.5015,249.9784,249.3298,249.387,7209.0
2023-01-05 13:40:00,261.5,261.77,261.22,261.3,18435.0,249.4156,249.6732,249.1486,249.2249,18435.0
2023-01-05 13:50:00,261.21,261.36,260.49,260.49,9168.0,249.139,249.2821,248.4523,248.4523,9168.0
2023-01-05 14:00:00,260.67,260.95,260.61,260.88,5313.0,248.624,248.8911,248.5668,248.8243,5313.0
2023-01-05 14:10:00,260.88,261.0,260.53,260.76,9075.0,248.8243,248.9387,248.4905,248.7098,9075.0
2023-01-05 14:20:00,260.78,260.9,259.81,259.94,6948.0,248.7289,248.8434,247.8037,247.9277,6948.0
2023-01-05 14:30:00,259.94,260.08,259.7,259.82,15129.0,247.9277,248.0613,247.6988,247.8133,15129.0
2023-01-05 14:40:00,259.78,260.82,259.67,260.69,24166.0,247.7751,248.7671,247.6702,248.6431,24166.0
2023-01-05 14:50:00,260.67,260.86,260.49,260.51,13897.0,248.624,248.8052,248.4523,248.4714,13897.0
2023-01-05 15:00:00,260.42,260.53,260.12,260.4,19477.0,248.3855,248.4905,248.0994,248.3665,19477.0
2023-01-05 15:10:00,260.4,260.44,260.06,260.13,13688.0,248.3665,248.4046,248.0422,248.1089,13688.0
2023-01-05 15:20:00,260.2,260.89,260.05,260.76,17035.0,248.1757,248.8338,248.0326,248.7098,17035.0
2023-01-05 15:30:00,260.69,261.14,260.51,260.99,9751.0,248.6431,249.0723,248.4714,248.9292,9751.0
2023-01-05 15:40:00,260.91,261.3,260.67,260.91,23799.0,248.8529,249.2249,248.624,248.8529,23799.0
2023-01-05 15:50:00,260.86,261.52,260.79,261.1,94719.0,248.8052,249.4347,248.7384,249.0341,94719.0
2023-01-06 09:30:00,262.21,265.0,261.28,262.4,126510.0,250.0928,252.7539,249.2058,250.274,126510.0
2023-01-06 09:40:00,262.48,262.48,260.73,261.78,22550.0,250.3503,250.3503,248.6812,249.6827,22550.0
2023-01-06 09:50:00,261.78,262.54,261.43,261.8,21476.0,249.6827,250.4076,249.3489,249.7018,21476.0
2023-01-06 10:00:00,261.99,264.12,261.8,263.83,22251.0,249.883,251.9146,249.7018,251.638,22251.0
2023-01-06 10:10:00,263.79,264.86,263.67,263.77,18740.0,251.5998,252.6204,251.4854,251.5807,18740.0
2023-01-06 10:20:00,263.77,264.0,261.45,261.45,37923.0,251.5807,251.8001,249.3679,249.3679,37923.0
2023-01-06 10:30:00,261.45,263.44,261.11,263.05,41919.0,249.3679,251.266,249.0437,250.894,41919.0
2023-01-06 10:40:00,263.14,264.0,263.09,263.63,12022.0,250.9798,251.8001,250.9322,251.4472,12022.0
2023-01-06 10:50:00,263.63,263.83,263.16,263.38,30704.0,251.4472,251.638,250.9989,251.2088,30704.0
2023-01-06 11:00:00,263.38,263.86,263.33,263.82,11942.0,251.2088,251.6666,251.1611,251.6284,11942.0
2023-01-06 11:10:00,263.73,264.41,263.73,264.41,20990.0,251.5426,252.1912,251.5426,252.1912,20990.0
2023-01-06 11:20:00,264.84,265.82,264.73,265.01,21778.0,252.6013,253.536,252.4964,252.7634,21778.0
2023-01-06 11:30:00,265.15,265.9,265.1,265.61,14628.0,252.897,253.6123,252.8493,253.3357,14628.0
2023-01-06 11:40:00,265.69,265.91,265.25,265.77,13760.0,253.412,253.6218,252.9923,253.4883,13760.0
2023-01-06 11:50:00,265.9,266.47,265.86,265.86,17242.0,253.6123,254.156,253.5742,253.5742,17242.0
2023-01-06 12:00:00,265.99,266.29,265.85,266.01,14394.0,253.6981,253.9843,253.5646,253.7172,14394.0
2023-01-06 12:10:00,266.01,266.44,265.85,266.25,20697.0,253.7172,254.1273,253.5646,253.9461,20697.0
2023-01-06 12:20:00,266.18,266.19,265.03,265.4,14767.0,253.8794,253.8889,252.7825,253.1354,14767.0
2023-01-06 12:30:00,265.4,265.65,265.17,265.52,6295.0,253.1354,253.3739,252.916,253.2499,6295.0
2023-01-06 12:40:00,265.57,265.93,265.29,265.56,9499.0,253.2976,253.6409,253.0305,253.288,9499.0
2023-01-06 12:50:00,265.52,265.52,265.06,265.4,7848.0,253.2499,253.2499,252.8111,253.1354,7848.0
2023-01-06 13:00:00,265.49,265.82,265.2,265.65,10345.0,253.2212,253.536,252.9447,253.3739,10345.0
2023-01-06 13:10:00,265.75,265.93,265.63,265.75,11698.0,253.4692,253.6409,253.3548,253.4692,11698.0
2023-01-06 13:20:00,265.75,266.2,265.74,266.0,13731.0,253.4692,253.8984,253.4597,253.7077,13731.0
2023-01-06 13:30:00,266.04,266.04,265.65,265.94,6691.0,253.7458,253.7458,253.3739,253.6505,6691.0
2023-01-06 13:40:00,265.94,266.11,265.74,265.81,8174.0,253.6505,253.8126,253.4597,253.5265,8174.0
2023-01-06 13:50:00,265.75,265.78,265.38,265.44,10854.0,253.4692,253.4978,253.1163,253.1736,10854.0
2023-01-06 14:00:00,265.58,266.27,265.53,266.21,11772.0,253.3071,253.9652,253.2594,253.908,11772.0
2023-01-06 14:10:00,266.27,266.6,266.06,266.6,10934.0,253.9652,254.28,253.7649,254.28,10934.0
2023-01-06 14:20:00,266.78,266.9,266.38,266.41,11566.0,254.4516,254.5661,254.0701,254.0987,11566.0
2023-01-06 14:30:00,266.46,266.99,266.43,266.99,10115.0,254.1464,254.6519,254.1178,254.6519,10115.0
2023-01-06 14:40:00,266.94,267.03,266.31,266.73,13051.0,254.6042,254.6901,254.0034,254.4039,13051.0
2023-01-06 14:50:00,266.77,267.22,266.73,267.08,9580.0,254.4421,254.8713,254.4039,254.7378,9580.0
2023-01-06 15:00:00,267.07,267.36,266.99,267.24,15273.0,254.7282,255.0048,254.6519,254.8904,15273.0
2023-01-06 15:10:00,267.19,267.26,265.17,265.43,37126.0,254.8427,254.9095,252.916,253.164,37126.0
2023-01-06 15:20:00,265.44,265.48,264.24,264.34,49451.0,253.1736,253.2117,252.029,252.1244,49451.0
2023-01-06 15:30:00,264.34,264.65,263.94,264.45,49480.0,252.1244,252.4201,251.7429,252.2293,49480.0
2023-01-06 15:40:00,264.38,264.48,263.83,263.83,54485.0,252.1625,252.2579,251.638,251.638,54485.0
2023-01-06 15:50:00,263.74,264.13,263.5,263.74,141530.0,251.5521,251.9241,251.3232,251.5521,141530.0
2023-01-09 09:30:00,261.59,261.97,256.2,257.2,132876.0,249.5015,249.8639,244.3606,245.3143,132876.0
2023-01-09 09:40:00,257.29,259.89,256.62,259.79,33544.0,245.4002,247.88,244.7611,247.7847,33544.0
2023-01-09 09:50:00,259.84,260.54,258.92,259.61,41316.0,247.8323,248.5,246.9549,247.613,41316.0
2023-01-09 10:00:00,259.73,262.36,259.71,262.21,28374.0,247.7274,250.2359,247.7084,250.0928,28374.0
2023-01-09 10:10:00,262.38,263.9,262.11,263.89,17216.0,250.255,251.7047,249.9974,251.6952,17216.0
2023-01-09 10:20:00,263.91,263.91,262.78,263.11,25989.0,251.7143,251.7143,250.6365,250.9512,25989.0
2023-01-09 10:30:00,263.12,263.47,262.9,263.33,14537.0,250.9608,251.2946,250.7509,251.1611,14537.0
2023-01-09 10:40:00,263.24,264.04,263.24,264.04,15591.0,251.0752,251.8383,251.0752,251.8383,15591.0
2023-01-09 10:50:00,264.1,264.46,264.02,264.28,11501.0,251.8955,252.2388,251.8192,252.0672,11501.0
2023-01-09 11:00:00,264.38,266.15,264.38,265.75,21344.0,252.1625,253.8508,252.1625,253.4692,21344.0
2023-01-09 11:10:00,265.85,266.11,265.72,266.11,16226.0,253.5646,253.8126,253.4406,253.8126,16226.0
2023-01-09 11:20:00,266.11,267.16,266.1,266.3,28313.0,253.8126,254.8141,253.8031,253.9938,28313.0
2023-01-09 11:30:00,266.29,266.47,265.03,265.15,12333.0,253.9843,254.156,252.7825,252.897,12333.0
2023-01-09 11:40:00,265.13,265.5,265.06,265.32,10288.0,252.8779,253.2308,252.8111,253.0591,10288.0
2023-01-09 11:50:00,265.41,265.75,265.4,265.58,11245.0,253.1449,253.4692,253.1354,253.3071,11245.0
2023-01-09 12:00:00,265.51,265.51,264.95,265.14,14774.0,253.2403,253.2403,252.7062,252.8874,14774.0
2023-01-09 12:10:00,265.22,265.77,265.05,265.17,11256.0,252.9637,253.4883,252.8016,252.916,11256.0
2023-01-09 12:20:00,265.23,265.97,265.23,265.8,6698.0,252.9733,253.6791,252.9733,253.5169,6698.0
2023-01-09 12:30:00,265.93,265.97,265.3,265.55,6769.0,253.6409,253.6791,253.04,253.2785,6769.0
2023-01-09 12:40:00,265.66,265.81,265.55,265.61,5122.0,253.3834,253.5265,253.2785,253.3357,5122.0
2023-01-09 12:50:00,265.59,266.75,265.59,266.62,10917.0,253.3166,254.423,253.3166,254.299,10917.0
2023-01-09 13:00:00,266.62,266.82,265.97,266.06,9165.0,254.299,254.4898,253.6791,253.7649,9165.0
2023-01-09 13:10:00,265.97,266.31,265.9,266.26,12501.0,253.6791,254.0034,253.6123,253.9557,12501.0
2023-01-09 13:20:00,266.31,266.57,266.14,266.57,9270.0,254.0034,254.2513,253.8412,254.2513,9270.0
2023-01-09 13:30:00,266.66,266.75,265.48,266.0,10587.0,254.3372,254.423,253.2117,253.7077,10587.0
2023-01-09 13:40:00,265.97,265.97,264.54,264.97,10413.0,253.6791,253.6791,252.3152,252.7253,10413.0
2023-01-09 13:50:00,264.9,265.29,264.8,265.11,6498.0,252.6585,253.0305,252.5631,252.8588,6498.0
2023-01-09 14:00:00,265.18,265.55,264.55,264.55,6340.0,252.9256,253.2785,252.3247,252.3247,6340.0
2023-01-09 14:10:00,264.66,265.0,264.45,264.69,7547.0,252.4296,252.7539,252.2293,252.4582,7547.0
2023-01-09 14:20:00,264.76,264.98,264.55,264.83,6948.0,252.525,252.7348,252.3247,252.5917,6948.0
2023-01-09 14:30:00,264.65,264.68,263.66,263.76,8851.0,252.4201,252.4487,251.4758,251.5712,8851.0
2023-01-09 14:40:00,263.75,264.1,263.52,264.0,10346.0,251.5617,251.8955,251.3423,251.8001,10346.0
2023-01-09 14:50:00,263.8,263.81,262.88,262.95,8367.0,251.6093,251.6189,250.7319,250.7986,8367.0
2023-01-09 15:00:00,262.9,263.35,262.81,263.12,8429.0,250.7509,251.1801,250.6651,250.9608,8429.0
2023-01-09 15:10:00,263.16,263.27,262.51,262.79,12197.0,250.9989,251.1038,250.379,250.646,12197.0
2023-01-09 15:20:00,262.87,263.14,262.45,262.45,13235.0,250.7223,250.9798,250.3217,250.3217,13235.0
2023-01-09 15:30:00,262.52,262.69,262.06,262.42,23811.0,250.3885,250.5506,249.9498,250.2931,23811.0
2023-01-09 15:40:00,262.39,262.61,261.71,261.92,30240.0,250.2645,250.4743,249.6159,249.8162,30240.0
2023-01-09 15:50:00,261.97,263.02,261.66,261.71,162923.0,249.8639,250.8654,249.5682,249.6159,162923.0
2023-01-10 09:30:00,261.35,262.16,260.14,261.4,38033.0,249.2726,250.0451,248.1185,249.3203,38033.0
2023-01-10 09:40:00,261.68,261.85,260.82,261.31,12832.0,249.5873,249.7495,248.7671,249.2344,12832.0
2023-01-10 09:50:00,261.17,263.32,260.88,262.98,27060.0,249.1009,251.1515,248.8243,250.8272,27060.0
2023-01-10 10:00:00,262.8,264.15,262.5,263.84,18016.0,250.6556,251.9432,250.3694,251.6475,18016.0
2023-01-10 10:10:00,263.98,264.84,263.98,264.47,14867.0,251.781,252.6013,251.781,252.2484,14867.0
2023-01-10 10:20:00,264.47,264.87,263.42,263.42,12864.0,252.2484,252.6299,251.2469,251.2469,12864.0
2023-01-10 10:30:00,263.52,263.52,262.08,262.56,27638.0,251.3423,251.3423,249.9688,250.4267,27638.0
2023-01-10 10:40:00,262.58,262.82,261.9,262.4,19033.0,250.4457,250.6746,249.7971,250.274,19033.0
2023-01-10 10:50:00,262.4,263.88,262.39,263.73,10025.0,250.274,251.6857,250.2645,251.5426,10025.0
2023-01-10 11:00:00,263.69,263.92,263.35,263.45,15786.0,251.5044,251.7238,251.1801,251.2755,15786.0
2023-01-10 11:10:00,263.34,263.8,263.15,263.48,9523.0,251.1706,251.6093,250.9894,251.3041,9523.0
2023-01-10 11:20:00,263.52,263.89,263.41,263.41,11912.0,251.3423,251.6952,251.2374,251.2374,11912.0
2023-01-10 11:30:00,263.53,263.93,263.37,263.76,21027.0,251.3518,251.7333,251.1992,251.5712,21027.0
2023-01-10 11:40:00,263.74,263.84,263.24,263.37,13804.0,251.5521,251.6475,251.0752,251.1992,13804.0
2023-01-10 11:50:00,263.37,263.57,263.23,263.25,5761.0,251.1992,251.39,251.0657,251.0848,5761.0
2023-01-10 12:00:00,263.26,263.26,262.57,262.88,6380.0,251.0943,251.0943,250.4362,250.7319,6380.0
2023-01-10 12:10:00,262.98,263.38,262.64,262.64,5293.0,250.8272,251.2088,250.503,250.503,5293.0
2023-01-10 12:20:00,262.53,262.85,262.39,262.53,8009.0,250.398,250.7032,250.2645,250.398,8009.0
2023-01-10 12:30:00,262.53,263.26,262.53,263.14,7362.0,250.398,251.0943,250.398,250.9798,7362.0
2023-01-10 12:40:00,263.18,263.19,262.87,262.91,14877.0,251.018,251.0275,250.7223,250.7605,14877.0
2023-01-10 12:50:00,263.0,263.0,262.7,262.94,8314.0,250.8463,250.8463,250.5602,250.7891,8314.0
2023-01-10 13:00:00,262.93,263.17,262.9,263.12,12621.0,250.7796,251.0085,250.7509,250.9608,12621.0
2023-01-10 13:10:00,263.08,263.08,262.58,262.71,6300.0,250.9226,250.9226,250.4457,250.5697,6300.0
2023-01-10 13:20:00,262.74,263.12,262.71,263.0,10922.0,250.5983,250.9608,250.5697,250.8463,10922.0
2023-01-10 13:30:00,263.0,263.54,262.92,263.31,15586.0,250.8463,251.3614,250.77,251.142,15586.0
2023-01-10 13:40:00,263.31,263.39,262.7,262.96,10664.0,251.142,251.2183,250.5602,250.8082,10664.0
2023-01-10 13:50:00,262.94,262.94,262.46,262.78,9158.0,250.7891,250.7891,250.3313,250.6365,9158.0
2023-01-10 14:00:00,262.84,263.03,262.57,262.68,12106.0,250.6937,250.8749,250.4362,250.5411,12106.0
2023-01-10 14:10:00,262.69,262.84,262.49,262.7,14182.0,250.5506,250.6937,250.3599,250.5602,14182.0
2023-01-10 14:20:00,262.77,262.83,262.4,262.83,7397.0,250.6269,250.6842,250.274,250.6842,7397.0
2023-01-10 14:30:00,262.77,262.92,262.44,262.55,23056.0,250.6269,250.77,250.3122,250.4171,23056.0
2023-01-10 14:40:00,262.59,262.8,262.49,262.61,28980.0,250.4553,250.6556,250.3599,250.4743,28980.0
2023-01-10 14:50:00,262.76,262.76,262.49,262.66,16291.0,250.6174,250.6174,250.3599,250.522,16291.0
2023-01-10 15:00:00,262.65,262.76,262.32,262.35,14574.0,250.5125,250.6174,250.1977,250.2264,14574.0
2023-01-10 15:10:00,262.29,262.55,262.2,262.39,14136.0,250.1691,250.4171,250.0833,250.2645,14136.0
2023-01-10 15:20:00,262.32,262.48,262.19,262.35,12837.0,250.1977,250.3503,250.0737,250.2264,12837.0
2023-01-10 15:30:00,262.41,262.57,262.32,262.39,37465.0,250.2836,250.4362,250.1977,250.2645,37465.0
2023-01-10 15:40:00,262.37,262.78,262.34,262.68,30535.0,250.2454,250.6365,250.2168,250.5411,30535.0
2023-01-10 15:50:00,262.68,262.8,262.37,262.5,134377.0,250.5411,250.6556,250.2454,250.3694,134377.0
2023-01-11 09:30:00,263.69,264.33,262.46,263.85,42475.0,251.5044,252.1149,250.3313,251.657,42475.0
2023-01-11 09:40:00,263.78,265.0,263.72,264.33,11608.0,251.5903,252.7539,251.533,252.1149,11608.0
2023-01-11 09:50:00,264.37,264.5,263.33,263.33,10623.0,252.153,252.277,251.1611,251.1611,10623.0
2023-01-11 10:00:00,263.53,263.75,262.84,263.03,24996.0,251.3518,251.5617,250.6937,250.8749,24996.0
2023-01-11 10:10:00,263.03,263.3,262.6,262.67,8644.0,250.8749,251.1325,250.4648,250.5316,8644.0
2023-01-11 10:20:00,262.72,262.78,262.38,262.59,7270.0,250.5793,250.6365,250.255,250.4553,7270.0
2023-01-11 10:30:00,262.54,262.54,261.18,261.84,33725.0,250.4076,250.4076,249.1104,249.7399,33725.0
2023-01-11 10:40:00,261.73,262.47,261.71,262.4,3136.0,249.635,250.3408,249.6159,250.274,3136.0
2023-01-11 10:50:00,262.38,262.86,262.18,262.54,14414.0,250.255,250.7128,250.0642,250.4076,14414.0
2023-01-11 11:00:00,262.55,262.67,262.26,262.5,9732.0,250.4171,250.5316,250.1405,250.3694,9732.0
2023-01-11 11:10:00,262.51,262.81,262.4,262.61,9510.0,250.379,250.6651,250.274,250.4743,9510.0
2023-01-11 11:20:00,262.53,262.63,261.9,262.36,12230.0,250.398,250.4934,249.7971,250.2359,12230.0
2023-01-11 11:30:00,262.3,262.4,261.64,261.74,40822.0,250.1787,250.274,249.5492,249.6445,40822.0
2023-01-11 11:40:00,262.01,262.34,261.78,262.06,7053.0,249.9021,250.2168,249.6827,249.9498,7053.0
2023-01-11 11:50:00,262.15,262.3,261.94,262.06,8597.0,250.0356,250.1787,249.8353,249.9498,8597.0
2023-01-11 12:00:00,262.1,262.22,261.92,262.06,8919.0,249.9879,250.1024,249.8162,249.9498,8919.0
2023-01-11 12:10:00,262.06,262.22,261.9,262.14,5237.0,249.9498,250.1024,249.7971,250.0261,5237.0
2023-01-11 12:20:00,262.06,263.08,262.0,262.74,13931.0,249.9498,250.9226,249.8925,250.5983,13931.0
2023-01-11 12:30:00,262.82,263.09,262.67,262.88,10271.0,250.6746,250.9322,250.5316,250.7319,10271.0
2023-01-11 12:40:00,262.92,263.03,262.72,262.84,3677.0,250.77,250.8749,250.5793,250.6937,3677.0
2023-01-11 12:50:00,262.95,263.07,262.82,263.04,3997.0,250.7986,250.9131,250.6746,250.8845,3997.0
2023-01-11 13:00:00,263.01,263.03,262.63,262.75,7463.0,250.8559,250.8749,250.4934,250.6079,7463.0
2023-01-11 13:10:00,262.88,263.1,262.45,262.9,9115.0,250.7319,250.9417,250.3217,250.7509,9115.0
2023-01-11 13:20:00,262.74,262.85,262.55,262.67,2865.0,250.5983,250.7032,250.4171,250.5316,2865.0
2023-01-11 13:30:00,262.75,262.95,262.72,262.76,5814.0,250.6079,250.7986,250.5793,250.6174,5814.0
2023-01-11 13:40:00,262.72,262.9,262.59,262.79,9140.0,250.5793,250.7509,250.4553,250.646,9140.0
2023-01-11 13:50:00,262.76,262.84,262.29,262.53,6542.0,250.6174,250.6937,250.1691,250.398,6542.0
2023-01-11 14:00:00,262.58,262.8,262.55,262.76,3946.0,250.4457,250.6556,250.4171,250.6174,3946.0
2023-01-11 14:10:00,262.76,262.79,262.5,262.75,6704.0,250.6174,250.646,250.3694,250.6079,6704.0
2023-01-11 14:20:00,262.67,263.13,262.61,263.1,9093.0,250.5316,250.9703,250.4743,250.9417,9093.0
2023-01-11 14:30:00,262.95,263.38,262.93,263.31,3429.0,250.7986,251.2088,250.7796,251.142,3429.0
2023-01-11 14:40:00,263.31,263.46,263.11,263.46,4516.0,251.142,251.2851,250.9512,251.2851,4516.0
2023-01-11 14:50:00,263.47,263.55,263.34,263.47,6210.0,251.2946,251.3709,251.1706,251.2946,6210.0
2023-01-11 15:00:00,263.47,263.98,263.34,263.79,10179.0,251.2946,251.781,251.1706,251.5998,10179.0
2023-01-11 15:10:00,263.83,264.19,263.78,264.14,7940.0,251.638,251.9813,251.5903,251.9336,7940.0
2023-01-11 15:20:00,264.13,264.43,263.99,264.04,9254.0,251.9241,252.2102,251.7906,251.8383,9254.0
2023-01-11 15:30:00,263.99,263.99,263.3,263.3,25363.0,251.7906,251.7906,251.1325,251.1325,25363.0
2023-01-11 15:40:00,263.27,263.37,263.12,263.21,19705.0,251.1038,251.1992,250.9608,251.0466,19705.0
2023-01-11 15:50:00,263.21,263.75,262.83,263.56,81383.0,251.0466,251.5617,250.6842,251.3804,81383.0
2023-01-12 09:30:00,264.6,265.67,262.46,262.68,19394.0,252.3724,253.3929,250.3313,250.5411,19394.0
2023-01-12 09:40:00,262.65,262.7,259.68,259.81,14911.0,250.5125,250.5602,247.6797,247.8037,14911.0
2023-01-12 09:50:00,259.8,261.07,259.54,261.07,10619.0,247.7942,249.0055,247.5462,249.0055,10619.0
2023-01-12 10:00:00,261.26,262.89,261.26,262.28,12195.0,249.1867,250.7414,249.1867,250.1596,12195.0
2023-01-12 10:10:00,262.39,262.91,262.06,262.22,25081.0,250.2645,250.7605,249.9498,250.1024,25081.0
2023-01-12 10:20:00,262.31,262.32,261.13,261.87,15349.0,250.1882,250.1977,249.0627,249.7685,15349.0
2023-01-12 10:30:00,261.64,262.44,261.15,262.44,7386.0,249.5492,250.3122,249.0818,250.3122,7386.0
2023-01-12 10:40:00,262.11,262.11,261.24,261.55,8180.0,249.9974,249.9974,249.1676,249.4633,8180.0
2023-01-12 10:50:00,261.54,262.14,261.21,261.21,12868.0,249.4538,250.0261,249.139,249.139,12868.0
2023-01-12 11:00:00,261.21,261.52,260.68,261.43,6847.0,249.139,249.4347,248.6335,249.3489,6847.0
2023-01-12 11:10:00,261.44,261.88,261.3,261.62,17070.0,249.3584,249.7781,249.2249,249.5301,17070.0
2023-01-12 11:20:00,261.67,261.69,260.98,261.25,5489.0,249.5778,249.5969,248.9197,249.1772,5489.0
2023-01-12 11:30:00,261.32,261.65,261.03,261.53,6504.0,249.244,249.5587,248.9674,249.4442,6504.0
2023-01-12 11:40:00,261.64,261.94,261.39,261.39,11159.0,249.5492,249.8353,249.3107,249.3107,11159.0
2023-01-12 11:50:00,261.37,262.55,261.23,262.52,92069.0,249.2916,250.4171,249.1581,250.3885,92069.0
2023-01-12 12:00:00,262.41,262.41,261.85,262.11,16715.0,250.2836,250.2836,249.7495,249.9974,16715.0
2023-01-12 12:10:00,262.02,262.17,261.92,262.0,17711.0,249.9116,250.0547,249.8162,249.8925,17711.0
2023-01-12 12:20:00,262.12,262.34,261.84,262.24,27125.0,250.007,250.2168,249.7399,250.1214,27125.0
2023-01-12 12:30:00,262.15,262.22,261.94,262.06,20410.0,250.0356,250.1024,249.8353,249.9498,20410.0
2023-01-12 12:40:00,262.06,262.11,261.8,261.94,6307.0,249.9498,249.9974,249.7018,249.8353,6307.0
2023-01-12 12:50:00,262.1,262.12,261.83,261.94,7497.0,249.9879,250.007,249.7304,249.8353,7497.0
2023-01-12 13:00:00,261.83,262.13,261.79,262.0,11195.0,249.7304,250.0165,249.6922,249.8925,11195.0
2023-01-12 13:10:00,261.92,262.28,261.78,262.19,12316.0,249.8162,250.1596,249.6827,250.0737,12316.0
2023-01-12 13:20:00,262.11,262.18,261.2,261.32,11861.0,249.9974,250.0642,249.1295,249.244,11861.0
2023-01-12 13:30:00,261.21,262.12,261.21,262.0,36241.0,249.139,250.007,249.139,249.8925,36241.0
2023-01-12 13:40:00,262.0,262.32,261.89,262.22,16409.0,249.8925,250.1977,249.7876,250.1024,16409.0
2023-01-12 13:50:00,262.31,263.25,262.27,263.07,12424.0,250.1882,251.0848,250.1501,250.9131,12424.0
2023-01-12 14:00:00,263.08,263.22,262.74,262.87,19710.0,250.9226,251.0562,250.5983,250.7223,19710.0
2023-01-12 14:10:00,262.91,263.09,262.9,263.0,19605.0,250.7605,250.9322,250.7509,250.8463,19605.0
2023-01-12 14:20:00,263.04,263.07,262.84,262.98,18935.0,250.8845,250.9131,250.6937,250.8272,18935.0
2023-01-12 14:30:00,262.93,263.04,262.73,262.95,8598.0,250.7796,250.8845,250.5888,250.7986,8598.0
2023-01-12 14:40:00,263.0,263.05,262.76,262.94,14620.0,250.8463,250.894,250.6174,250.7891,14620.0
2023-01-12 14:50:00,262.94,263.0,262.54,262.99,11285.0,250.7891,250.8463,250.4076,250.8368,11285.0
2023-01-12 15:00:00,262.9,262.91,262.17,262.18,10057.0,250.7509,250.7605,250.0547,250.0642,10057.0
2023-01-12 15:10:00,262.14,262.25,262.05,262.09,10517.0,250.0261,250.131,249.9402,249.9784,10517.0
2023-01-12 15:20:00,262.09,262.32,261.97,262.09,19611.0,249.9784,250.1977,249.8639,249.9784,19611.0
2023-01-12 15:30:00,262.06,262.28,261.78,261.91,13685.0,249.9498,250.1596,249.6827,249.8067,13685.0
2023-01-12 15:40:00,262.01,262.05,261.47,261.61,29507.0,249.9021,249.9402,249.387,249.5206,29507.0
2023-01-12 15:50:00,261.69,262.44,261.63,262.25,94192.0,249.5969,250.3122,249.5396,250.131,94192.0
2023-01-13 09:30:00,261.82,265.94,261.82,265.77,50633.0,249.7208,253.6505,249.7208,253.4883,50633.0
2023-01-13 09:40:00,265.56,265.95,265.11,265.29,11987.0,253.288,253.66,252.8588,253.0305,11987.0
2023-01-13 09:50:00,265.42,265.64,264.37,265.37,19711.0,253.1545,253.3643,252.153,253.1068,19711.0
2023-01-13 10:00:00,265.23,265.81,264.43,264.76,14455.0,252.9733,253.5265,252.2102,252.525,14455.0
2023-01-13 10:10:00,264.95,265.36,264.69,265.36,10410.0,252.7062,253.0973,252.4582,253.0973,10410.0
2023-01-13 10:20:00,265.37,266.22,265.22,265.94,10076.0,253.1068,253.9175,252.9637,253.6505,10076.0
2023-01-13 10:30:00,266.1,266.38,265.58,266.18,10566.0,253.8031,254.0701,253.3071,253.8794,10566.0
2023-01-13 10:40:00,266.2,266.8,266.03,266.47,6526.0,253.8984,254.4707,253.7363,254.156,6526.0
2023-01-13 10:50:00,266.32,266.33,265.26,265.26,9577.0,254.0129,254.0224,253.0019,253.0019,9577.0
2023-01-13 11:00:00,265.53,265.62,264.99,265.41,11633.0,253.2594,253.3452,252.7444,253.1449,11633.0
2023-01-13 11:10:00,265.33,265.34,264.44,264.59,7357.0,253.0686,253.0782,252.2198,252.3628,7357.0
2023-01-13 11:20:00,264.6,265.31,264.43,265.09,17442.0,252.3724,253.0496,252.2102,252.8397,17442.0
2023-01-13 11:30:00,264.98,264.98,264.06,264.18,9744.0,252.7348,252.7348,251.8573,251.9718,9744.0
2023-01-13 11:40:00,264.22,265.59,264.22,265.59,7131.0,252.0099,253.3166,252.0099,253.3166,7131.0
2023-01-13 11:50:00,265.65,266.6,265.64,266.23,10906.0,253.3739,254.28,253.3643,253.9271,10906.0
2023-01-13 12:00:00,266.13,266.97,266.09,266.88,10236.0,253.8317,254.6329,253.7935,254.547,10236.0
2023-01-13 12:10:00,266.99,267.33,266.69,267.15,7092.0,254.6519,254.9762,254.3658,254.8045,7092.0
2023-01-13 12:20:00,267.12,267.79,266.84,267.61,14574.0,254.7759,255.415,254.5089,255.2433,14574.0
2023-01-13 12:30:00,267.44,267.79,267.13,267.13,3519.0,255.0811,255.415,254.7855,254.7855,3519.0
2023-01-13 12:40:00,267.35,267.52,266.98,267.12,3570.0,254.9953,255.1574,254.6424,254.7759,3570.0
2023-01-13 12:50:00,267.15,267.2,266.58,266.8,9486.0,254.8045,254.8522,254.2609,254.4707,9486.0
2023-01-13 13:00:00,266.75,266.76,265.97,266.41,8949.0,254.423,254.4326,253.6791,254.0987,8949.0
2023-01-13 13:10:00,266.41,266.9,265.99,266.11,10886.0,254.0987,254.5661,253.6981,253.8126,10886.0
2023-01-13 13:20:00,265.89,265.89,265.6,265.89,2097.0,253.6028,253.6028,253.3262,253.6028,2097.0
2023-01-13 13:30:00,265.87,266.06,265.69,265.99,4768.0,253.5837,253.7649,253.412,253.6981,4768.0
2023-01-13 13:40:00,265.98,266.56,265.97,266.56,3516.0,253.6886,254.2418,253.6791,254.2418,3516.0
2023-01-13 13:50:00,266.47,266.47,266.17,266.45,2942.0,254.156,254.156,253.8698,254.1369,2942.0
2023-01-13 14:00:00,266.44,266.79,266.28,266.31,11549.0,254.1273,254.4612,253.9747,254.0034,11549.0
2023-01-13 14:10:00,266.31,266.49,266.07,266.07,2689.0,254.0034,254.175,253.7744,253.7744,2689.0
2023-01-13 14:20:00,266.13,266.13,265.55,265.72,4836.0,253.8317,253.8317,253.2785,253.4406,4836.0
2023-01-13 14:30:00,265.8,265.85,265.45,265.66,8777.0,253.5169,253.5646,253.1831,253.3834,8777.0
2023-01-13 14:40:00,265.54,265.69,265.29,265.45,5489.0,253.2689,253.412,253.0305,253.1831,5489.0
2023-01-13 14:50:00,265.59,265.79,265.35,265.76,5464.0,253.3166,253.5074,253.0877,253.4788,5464.0
2023-01-13 15:00:00,265.77,265.89,265.68,265.7,10325.0,253.4883,253.6028,253.4025,253.4215,10325.0
2023-01-13 15:10:00,265.73,266.46,265.73,266.46,20491.0,253.4502,254.1464,253.4502,254.1464,20491.0
2023-01-13 15:20:00,266.53,266.95,266.42,266.58,9143.0,254.2132,254.6138,254.1083,254.2609,9143.0
2023-01-13 15:30:00,266.72,267.48,266.7,267.47,10309.0,254.3944,255.1193,254.3753,255.1098,10309.0
2023-01-13 15:40:00,267.52,267.52,267.03,267.12,27118.0,255.1574,255.1574,254.6901,254.7759,27118.0
2023-01-13 15:50:00,267.04,267.72,266.94,267.18,80070.0,254.6996,255.3482,254.6042,254.8332,80070.0
2023-01-17 09:30:00,266.0,269.44,265.48,266.63,68842.0,253.7077,256.9887,253.2117,254.3086,68842.0
2023-01-17 09:40:00,266.69,267.0,265.53,265.67,16710.0,254.3658,254.6615,253.2594,253.3929,16710.0
2023-01-17 09:50:00,265.75,265.8,264.46,265.02,19704.0,253.4692,253.5169,252.2388,252.773,19704.0
2023-01-17 10:00:00,265.03,268.95,265.02,268.5,38799.0,252.7825,256.5214,252.773,256.0922,38799.0
2023-01-17 10:10:00,268.32,268.88,266.65,266.66,22214.0,255.9205,256.4546,254.3276,254.3372,22214.0
2023-01-17 10:20:00,266.68,267.35,266.62,266.95,20558.0,254.3563,254.9953,254.299,254.6138,20558.0
2023-01-17 10:30:00,266.93,266.93,266.13,266.49,17596.0,254.5947,254.5947,253.8317,254.175,17596.0
2023-01-17 10:40:00,266.68,266.91,265.85,266.56,25534.0,254.3563,254.5756,253.5646,254.2418,25534.0
2023-01-17 10:50:00,266.58,267.33,266.12,267.33,29103.0,254.2609,254.9762,253.8221,254.9762,29103.0
2023-01-17 11:00:00,267.21,267.22,266.41,266.67,6086.0,254.8618,254.8713,254.0987,254.3467,6086.0
2023-01-17 11:10:00,266.63,267.9,266.42,267.45,13531.0,254.3086,255.5199,254.1083,255.0907,13531.0
2023-01-17 11:20:00,267.57,268.0,267.52,267.9,8381.0,255.2051,255.6153,255.1574,255.5199,8381.0
2023-01-17 11:30:00,267.9,268.16,267.44,267.55,5330.0,255.5199,255.7679,255.0811,255.1861,5330.0
2023-01-17 11:40:00,267.7,267.88,267.29,267.56,7482.0,255.3291,255.5008,254.9381,255.1956,7482.0
2023-01-17 11:50:00,267.51,267.67,266.85,266.94,15616.0,255.1479,255.3005,254.5184,254.6042,15616.0
2023-01-17 12:00:00,266.9,267.09,266.63,266.65,13068.0,254.5661,254.7473,254.3086,254.3276,13068.0
2023-01-17 12:10:00,266.5,266.5,265.97,265.97,7704.0,254.1846,254.1846,253.6791,253.6791,7704.0
2023-01-17 12:20:00,266.07,266.31,265.84,266.0,11278.0,253.7744,254.0034,253.5551,253.7077,11278.0
2023-01-17 12:30:00,265.98,266.41,265.9,266.3,5327.0,253.6886,254.0987,253.6123,253.9938,5327.0
2023-01-17 12:40:00,266.42,267.26,266.29,267.26,4171.0,254.1083,254.9095,253.9843,254.9095,4171.0
2023-01-17 12:50:00,267.05,267.35,266.68,266.82,8157.0,254.7092,254.9953,254.3563,254.4898,8157.0
2023-01-17 13:00:00,266.81,267.16,266.81,266.93,3324.0,254.4803,254.8141,254.4803,254.5947,3324.0
2023-01-17 13:10:00,266.86,267.12,266.77,267.07,5885.0,254.5279,254.7759,254.4421,254.7282,5885.0
2023-01-17 13:20:00,266.9,267.1,266.62,266.96,6115.0,254.5661,254.7568,254.299,254.6233,6115.0
2023-01-17 13:30:00,266.91,267.84,266.86,267.73,7076.0,254.5756,255.4627,254.5279,255.3577,7076.0
2023-01-17 13:40:00,267.78,268.01,267.47,267.65,6264.0,255.4054,255.6248,255.1098,255.2814,6264.0
2023-01-17 13:50:00,267.64,267.97,267.49,267.95,11320.0,255.2719,255.5866,255.1288,255.5676,11320.0
2023-01-17 14:00:00,267.95,268.35,267.69,267.69,16693.0,255.5676,255.9491,255.3196,255.3196,16693.0
2023-01-17 14:10:00,267.66,267.7,267.06,267.22,22280.0,255.291,255.3291,254.7187,254.8713,22280.0
2023-01-17 14:20:00,267.1,267.12,266.72,267.07,9103.0,254.7568,254.7759,254.3944,254.7282,9103.0
2023-01-17 14:30:00,267.03,267.48,267.01,267.37,24362.0,254.6901,255.1193,254.671,255.0144,24362.0
2023-01-17 14:40:00,267.37,267.48,267.3,267.37,17457.0,255.0144,255.1193,254.9476,255.0144,17457.0
2023-01-17 14:50:00,267.37,267.48,266.89,267.03,12348.0,255.0144,255.1193,254.5566,254.6901,12348.0
2023-01-17 15:00:00,267.03,267.38,267.03,267.25,16477.0,254.6901,255.0239,254.6901,254.8999,16477.0
2023-01-17 15:10:00,267.28,267.28,266.74,267.15,10532.0,254.9285,254.9285,254.4135,254.8045,10532.0
2023-01-17 15:20:00,267.25,267.82,267.01,267.29,14226.0,254.8999,255.4436,254.671,254.9381,14226.0
2023-01-17 15:30:00,267.28,267.93,267.02,267.71,23560.0,254.9285,255.5485,254.6805,255.3387,23560.0
2023-01-17 15:40:00,267.65,267.68,266.78,266.78,29294.0,255.2814,255.31,254.4516,254.4516,29294.0
2023-01-17 15:50:00,266.78,267.26,266.35,267.04,101930.0,254.4516,254.9095,254.0415,254.6996,101930.0
2023-01-18 09:30:00,267.7,268.3,266.18,267.23,56308.0,255.3291,255.9014,253.8794,254.8808,56308.0
2023-01-18 09:40:00,267.24,268.4,266.55,266.89,23002.0,254.8904,255.9968,254.2323,254.5566,23002.0
2023-01-18 09:50:00,267.01,268.26,266.78,268.26,53376.0,254.671,255.8632,254.4516,255.8632,53376.0
2023-01-18 10:00:00,268.07,268.51,267.58,267.58,20738.0,255.682,256.1017,255.2147,255.2147,20738.0
2023-01-18 10:10:00,267.78,268.26,267.23,267.63,27538.0,255.4054,255.8632,254.8808,255.2624,27538.0
2023-01-18 10:20:00,267.68,268.7,267.59,268.69,14337.0,255.31,256.2829,255.2242,256.2734,14337.0
2023-01-18 10:30:00,268.57,268.76,267.59,267.99,18639.0,256.1589,256.3401,255.2242,255.6057,18639.0
2023-01-18 10:40:00,267.88,268.46,266.5,267.02,105599.0,255.5008,256.054,254.1846,254.6805,105599.0
2023-01-18 10:50:00,266.98,267.41,266.4,267.29,42280.0,254.6424,255.0525,254.0892,254.9381,42280.0
2023-01-18 11:00:00,267.17,267.37,265.8,265.8,26207.0,254.8236,255.0144,253.5169,253.5169,26207.0
2023-01-18 11:10:00,265.74,266.16,265.51,265.92,14938.0,253.4597,253.8603,253.2403,253.6314,14938.0
2023-01-18 11:20:00,265.87,266.08,265.64,265.86,47986.0,253.5837,253.784,253.3643,253.5742,47986.0
2023-01-18 11:30:00,265.86,266.0,264.94,265.18,32236.0,253.5742,253.7077,252.6967,252.9256,32236.0
2023-01-18 11:40:00,265.19,265.92,265.16,265.75,43728.0,252.9351,253.6314,252.9065,253.4692,43728.0
2023-01-18 11:50:00,265.75,265.92,265.27,265.49,13760.0,253.4692,253.6314,253.0114,253.2212,13760.0
2023-01-18 12:00:00,265.57,265.68,265.15,265.47,11793.0,253.2976,253.4025,252.897,253.2022,11793.0
2023-01-18 12:10:00,265.4,265.64,264.89,264.9,20366.0,253.1354,253.3643,252.649,252.6585,20366.0
2023-01-18 12:20:00,264.57,265.37,264.56,265.02,17731.0,252.3438,253.1068,252.3342,252.773,17731.0
2023-01-18 12:30:00,264.8,265.09,264.73,264.89,7297.0,252.5631,252.8397,252.4964,252.649,7297.0
2023-01-18 12:40:00,264.87,265.22,264.8,265.22,9259.0,252.6299,252.9637,252.5631,252.9637,9259.0
2023-01-18 12:50:00,265.15,265.43,264.87,264.9,11922.0,252.897,253.164,252.6299,252.6585,11922.0
2023-01-18 13:00:00,264.81,265.04,264.15,264.16,5354.0,252.5727,252.792,251.9432,251.9527,5354.0
2023-01-18 13:10:00,264.08,264.36,264.08,264.35,4870.0,251.8764,252.1435,251.8764,252.1339,4870.0
2023-01-18 13:20:00,264.41,264.9,264.19,264.78,6182.0,252.1912,252.6585,251.9813,252.5441,6182.0
2023-01-18 13:30:00,264.8,265.16,264.67,264.99,11981.0,252.5631,252.9065,252.4391,252.7444,11981.0
2023-01-18 13:40:00,265.06,265.51,264.97,265.32,6063.0,252.8111,253.2403,252.7253,253.0591,6063.0
2023-01-18 13:50:00,265.32,265.42,264.98,265.06,15989.0,253.0591,253.1545,252.7348,252.8111,15989.0
2023-01-18 14:00:00,264.96,265.05,264.01,264.01,4605.0,252.7157,252.8016,251.8096,251.8096,4605.0
2023-01-18 14:10:00,264.1,264.12,263.53,263.63,11921.0,251.8955,251.9146,251.3518,251.4472,11921.0
2023-01-18 14:20:00,263.61,264.33,263.61,264.33,9227.0,251.4281,252.1149,251.4281,252.1149,9227.0
2023-01-18 14:30:00,264.35,264.59,264.21,264.28,12459.0,252.1339,252.3628,252.0004,252.0672,12459.0
2023-01-18 14:40:00,264.31,264.6,264.03,264.03,20510.0,252.0958,252.3724,251.8287,251.8287,20510.0
2023-01-18 14:50:00,264.06,264.3,263.95,264.17,12904.0,251.8573,252.0862,251.7524,251.9622,12904.0
2023-01-18 15:00:00,264.12,264.25,263.92,264.13,5366.0,251.9146,252.0386,251.7238,251.9241,5366.0
2023-01-18 15:10:00,263.98,264.45,263.82,263.86,14730.0,251.781,252.2293,251.6284,251.6666,14730.0
2023-01-18 15:20:00,263.88,264.74,263.87,264.16,17551.0,251.6857,252.5059,251.6761,251.9527,17551.0
2023-01-18 15:30:00,264.08,264.09,263.42,263.42,20264.0,251.8764,251.8859,251.2469,251.2469,20264.0
2023-01-18 15:40:00,263.47,263.6,263.08,263.23,36265.0,251.2946,251.4186,250.9226,251.0657,36265.0
2023-01-18 15:50:00,263.15,263.56,263.09,263.25,71129.0,250.9894,251.3804,250.9322,251.0848,71129.0
2023-01-19 09:30:00,260.25,261.44,260.01,261.25,42816.0,248.2234,249.3584,247.9945,249.1772,42816.0
2023-01-19 09:40:00,261.44,261.84,260.16,260.19,18420.0,249.3584,249.7399,248.1376,248.1662,18420.0
2023-01-19 09:50:00,260.35,260.7,259.65,259.65,17491.0,248.3188,248.6526,247.6511,247.6511,17491.0
2023-01-19 10:00:00,259.5,260.39,259.21,260.2,47222.0,247.5081,248.3569,247.2315,248.1757,47222.0
2023-01-19 10:10:00,260.08,260.42,259.26,260.02,37304.0,248.0613,248.3855,247.2791,248.004,37304.0
2023-01-19 10:20:00,260.15,260.38,259.61,260.15,12589.0,248.128,248.3474,247.613,248.128,12589.0
2023-01-19 10:30:00,259.91,260.15,259.45,259.84,8711.0,247.8991,248.128,247.4604,247.8323,8711.0
2023-01-19 10:40:00,260.03,260.07,259.0,259.29,9145.0,248.0136,248.0517,247.0312,247.3078,9145.0
2023-01-19 10:50:00,259.28,260.16,259.06,259.78,9446.0,247.2982,248.1376,247.0884,247.7751,9446.0
2023-01-19 11:00:00,259.81,260.89,259.65,260.72,31655.0,247.8037,248.8338,247.6511,248.6717,31655.0
2023-01-19 11:10:00,260.88,261.15,260.54,260.54,17582.0,248.8243,249.0818,248.5,248.5,17582.0
2023-01-19 11:20:00,260.47,261.08,260.22,260.84,16519.0,248.4332,249.015,248.1948,248.7861,16519.0
2023-01-19 11:30:00,260.93,260.93,260.05,260.23,12833.0,248.872,248.872,248.0326,248.2043,12833.0
2023-01-19 11:40:00,260.31,260.41,259.86,260.38,15177.0,248.2806,248.376,247.8514,248.3474,15177.0
2023-01-19 11:50:00,260.4,260.81,260.36,260.79,8390.0,248.3665,248.7575,248.3283,248.7384,8390.0
2023-01-19 12:00:00,260.81,261.15,260.7,260.73,14595.0,248.7575,249.0818,248.6526,248.6812,14595.0
2023-01-19 12:10:00,260.73,260.86,260.45,260.5,10562.0,248.6812,248.8052,248.4142,248.4618,10562.0
2023-01-19 12:20:00,260.59,260.61,260.06,260.33,6297.0,248.5477,248.5668,248.0422,248.2997,6297.0
2023-01-19 12:30:00,260.33,260.34,260.01,260.15,6308.0,248.2997,248.3092,247.9945,248.128,6308.0
2023-01-19 12:40:00,260.11,260.76,260.11,260.56,5936.0,248.0899,248.7098,248.0899,248.5191,5936.0
2023-01-19 12:50:00,260.62,260.74,260.4,260.59,6613.0,248.5763,248.6908,248.3665,248.5477,6613.0
2023-01-19 13:00:00,260.68,260.8,260.41,260.43,13267.0,248.6335,248.748,248.376,248.3951,13267.0
2023-01-19 13:10:00,260.49,260.49,260.14,260.39,10250.0,248.4523,248.4523,248.1185,248.3569,10250.0
2023-01-19 13:20:00,260.28,260.5,259.44,259.72,16253.0,248.252,248.4618,247.4508,247.7179,16253.0
2023-01-19 13:30:00,259.78,260.47,259.75,260.4,16461.0,247.7751,248.4332,247.7465,248.3665,16461.0
2023-01-19 13:40:00,260.48,260.94,259.97,260.61,30108.0,248.4428,248.8815,247.9563,248.5668,30108.0
2023-01-19 13:50:00,260.61,260.65,260.13,260.31,10695.0,248.5668,248.6049,248.1089,248.2806,10695.0
2023-01-19 14:00:00,260.31,260.44,259.83,260.18,14330.0,248.2806,248.4046,247.8228,248.1566,14330.0
2023-01-19 14:10:00,260.18,260.85,260.1,260.83,7153.0,248.1566,248.7957,248.0803,248.7766,7153.0
2023-01-19 14:20:00,260.86,261.59,260.82,261.44,9106.0,248.8052,249.5015,248.7671,249.3584,9106.0
2023-01-19 14:30:00,261.41,261.76,261.26,261.26,6504.0,249.3298,249.6636,249.1867,249.1867,6504.0
2023-01-19 14:40:00,261.22,261.52,261.09,261.28,10085.0,249.1486,249.4347,249.0246,249.2058,10085.0
2023-01-19 14:50:00,261.24,261.33,260.82,261.2,7539.0,249.1676,249.2535,248.7671,249.1295,7539.0
2023-01-19 15:00:00,261.21,261.81,261.11,261.11,9961.0,249.139,249.7113,249.0437,249.0437,9961.0
2023-01-19 15:10:00,261.21,261.24,260.68,260.89,16558.0,249.139,249.1676,248.6335,248.8338,16558.0
2023-01-19 15:20:00,260.88,261.06,260.7,260.87,11194.0,248.8243,248.996,248.6526,248.8147,11194.0
2023-01-19 15:30:00,260.88,261.1,260.54,260.97,11612.0,248.8243,249.0341,248.5,248.9101,11612.0
2023-01-19 15:40:00,260.94,260.94,260.31,260.42,26124.0,248.8815,248.8815,248.2806,248.3855,26124.0
2023-01-19 15:50:00,260.43,260.45,259.28,259.51,109624.0,248.3951,248.4142,247.2982,247.5176,109624.0
2023-01-20 09:30:00,260.0,261.76,260.0,261.75,146551.0,247.985,249.6636,247.985,249.6541,146551.0
2023-01-20 09:40:00,261.58,261.65,260.71,260.97,7720.0,249.4919,249.5587,248.6621,248.9101,7720.0
2023-01-20 09:50:00,260.98,261.58,260.85,261.54,7046.0,248.9197,249.4919,248.7957,249.4538,7046.0
2023-01-20 10:00:00,261.49,262.43,261.07,262.17,4543.0,249.4061,250.3027,249.0055,250.0547,4543.0
2023-01-20 10:10:00,262.19,262.25,261.91,262.11,7283.0,250.0737,250.131,249.8067,249.9974,7283.0
2023-01-20 10:20:00,262.07,262.28,261.79,262.09,16138.0,249.9593,250.1596,249.6922,249.9784,16138.0
2023-01-20 10:30:00,262.1,262.1,261.76,261.93,6412.0,249.9879,249.9879,249.6636,249.8258,6412.0
2023-01-20 10:40:00,261.96,262.08,261.75,261.96,6216.0,249.8544,249.9688,249.6541,249.8544,6216.0
2023-01-20 10:50:00,261.97,262.32,261.82,262.15,11488.0,249.8639,250.1977,249.7208,250.0356,11488.0
2023-01-20 11:00:00,262.14,262.83,262.13,262.26,21770.0,250.0261,250.6842,250.0165,250.1405,21770.0
2023-01-20 11:10:00,262.27,262.79,262.17,262.79,17042.0,250.1501,250.646,250.0547,250.646,17042.0
2023-01-20 11:20:00,262.78,264.19,262.68,264.19,8605.0,250.6365,251.9813,250.5411,251.9813,8605.0
2023-01-20 11:30:00,264.35,264.35,263.83,263.98,10651.0,252.1339,252.1339,251.638,251.781,10651.0
2023-01-20 11:40:00,264.0,264.39,263.92,264.25,10098.0,251.8001,252.1721,251.7238,252.0386,10098.0
2023-01-20 11:50:00,264.21,264.34,263.06,263.76,44230.0,252.0004,252.1244,250.9035,251.5712,44230.0
2023-01-20 12:00:00,263.76,264.59,263.76,264.59,3642.0,251.5712,252.3628,251.5712,252.3628,3642.0
2023-01-20 12:10:00,264.49,264.7,264.46,264.47,12772.0,252.2675,252.4678,252.2388,252.2484,12772.0
2023-01-20 12:20:00,264.62,264.73,264.53,264.56,15577.0,252.3915,252.4964,252.3056,252.3342,15577.0
2023-01-20 12:30:00,264.49,264.55,264.15,264.3,4721.0,252.2675,252.3247,251.9432,252.0862,4721.0
2023-01-20 12:40:00,264.3,264.31,263.86,263.86,13973.0,252.0862,252.0958,251.6666,251.6666,13973.0
2023-01-20 12:50:00,264.06,264.32,263.92,263.95,4372.0,251.8573,252.1053,251.7238,251.7524,4372.0
2023-01-20 13:00:00,264.0,264.64,263.96,264.34,12188.0,251.8001,252.4105,251.762,252.1244,12188.0
2023-01-20 13:10:00,264.32,264.73,264.18,264.33,11862.0,252.1053,252.4964,251.9718,252.1149,11862.0
2023-01-20 13:20:00,264.33,264.54,264.06,264.31,9119.0,252.1149,252.3152,251.8573,252.0958,9119.0
2023-01-20 13:30:00,264.26,265.56,264.26,265.45,6241.0,252.0481,253.288,252.0481,253.1831,6241.0
2023-01-20 13:40:00,265.45,265.72,265.35,265.72,8781.0,253.1831,253.4406,253.0877,253.4406,8781.0
2023-01-20 13:50:00,265.75,266.17,265.75,266.14,10680.0,253.4692,253.8698,253.4692,253.8412,10680.0
2023-01-20 14:00:00,266.13,266.3,265.97,266.27,26687.0,253.8317,253.9938,253.6791,253.9652,26687.0
2023-01-20 14:10:00,266.34,266.71,266.28,266.42,13329.0,254.032,254.3849,253.9747,254.1083,13329.0
2023-01-20 14:20:00,266.49,266.64,266.34,266.56,6171.0,254.175,254.3181,254.032,254.2418,6171.0
2023-01-20 14:30:00,266.62,266.78,266.55,266.78,6831.0,254.299,254.4516,254.2323,254.4516,6831.0
2023-01-20 14:40:00,266.74,266.91,266.52,266.67,10815.0,254.4135,254.5756,254.2037,254.3467,10815.0
2023-01-20 14:50:00,266.66,266.73,266.33,266.73,27733.0,254.3372,254.4039,254.0224,254.4039,27733.0
2023-01-20 15:00:00,266.8,267.2,266.67,267.19,11034.0,254.4707,254.8522,254.3467,254.8427,11034.0
2023-01-20 15:10:00,267.01,267.7,267.0,267.49,17860.0,254.671,255.3291,254.6615,255.1288,17860.0
2023-01-20 15:20:00,267.38,267.38,266.7,266.79,11199.0,255.0239,255.0239,254.3753,254.4612,11199.0
2023-01-20 15:30:00,266.79,267.67,266.71,267.58,33581.0,254.4612,255.3005,254.3849,255.2147,33581.0
2023-01-20 15:40:00,267.61,267.71,267.17,267.51,34327.0,255.2433,255.3387,254.8236,255.1479,34327.0
2023-01-20 15:50:00,267.37,267.83,267.36,267.54,76574.0,255.0144,255.4531,255.0048,255.1765,76574.0
2023-01-23 09:30:00,270.0,271.84,268.69,271.25,65503.0,257.5228,259.2778,256.2734,258.7151,65503.0
2023-01-23 09:40:00,271.53,271.9,269.25,269.36,37773.0,258.9821,259.335,256.8075,256.9124,37773.0
2023-01-23 09:50:00,269.88,269.94,268.85,269.19,26525.0,257.4084,257.4656,256.426,256.7503,26525.0
2023-01-23 10:00:00,269.3,270.57,269.25,270.46,17533.0,256.8552,258.0665,256.8075,257.9616,17533.0
2023-01-23 10:10:00,270.55,271.03,269.92,269.95,23070.0,258.0474,258.5052,257.4465,257.4751,23070.0
2023-01-23 10:20:00,269.96,270.34,269.59,270.28,7664.0,257.4847,257.8471,257.1318,257.7899,7664.0
2023-01-23 10:30:00,270.19,270.55,269.85,269.94,17556.0,257.7041,258.0474,257.3798,257.4656,17556.0
2023-01-23 10:40:00,269.99,271.0,269.72,270.74,30577.0,257.5133,258.4766,257.2558,258.2286,30577.0
2023-01-23 10:50:00,270.67,271.07,270.53,270.85,22602.0,258.1619,258.5434,258.0283,258.3336,22602.0
2023-01-23 11:00:00,270.83,272.15,270.82,272.1,21979.0,258.3145,259.5735,258.3049,259.5258,21979.0
2023-01-23 11:10:00,272.12,272.71,271.73,272.71,32888.0,259.5449,260.1076,259.1729,260.1076,32888.0
2023-01-23 11:20:00,272.78,273.52,272.44,272.51,43998.0,260.1744,260.8802,259.8501,259.9168,43998.0
2023-01-23 11:30:00,272.51,273.24,272.44,272.88,28022.0,259.9168,260.6131,259.8501,260.2697,28022.0
2023-01-23 11:40:00,272.88,273.99,272.88,273.32,34390.0,260.2697,261.3285,260.2697,260.6894,34390.0
2023-01-23 11:50:00,273.31,273.58,273.01,273.47,10478.0,260.6799,260.9374,260.3937,260.8325,10478.0
2023-01-23 12:00:00,273.4,274.14,273.22,273.31,27184.0,260.7657,261.4715,260.594,260.6799,27184.0
2023-01-23 12:10:00,273.28,273.99,273.28,273.96,15688.0,260.6513,261.3285,260.6513,261.2998,15688.0
2023-01-23 12:20:00,273.96,273.96,273.38,273.65,18403.0,261.2998,261.2998,260.7466,261.0042,18403.0
2023-01-23 12:30:00,273.69,273.75,273.49,273.69,9521.0,261.0423,261.0995,260.8516,261.0423,9521.0
2023-01-23 12:40:00,273.38,273.53,273.3,273.49,8853.0,260.7466,260.8897,260.6703,260.8516,8853.0
2023-01-23 12:50:00,273.49,273.74,273.45,273.66,9059.0,260.8516,261.09,260.8134,261.0137,9059.0
2023-01-23 13:00:00,273.72,273.8,273.37,273.49,16067.0,261.0709,261.1472,260.7371,260.8516,16067.0
2023-01-23 13:10:00,273.53,273.8,273.47,273.58,7751.0,260.8897,261.1472,260.8325,260.9374,7751.0
2023-01-23 13:20:00,273.62,273.85,273.5,273.85,12963.0,260.9755,261.1949,260.8611,261.1949,12963.0
2023-01-23 13:30:00,273.82,274.0,273.57,273.81,11687.0,261.1663,261.338,260.9279,261.1568,11687.0
2023-01-23 13:40:00,273.75,274.05,273.59,273.88,13442.0,261.0995,261.3857,260.9469,261.2235,13442.0
2023-01-23 13:50:00,273.88,273.94,273.58,273.69,13014.0,261.2235,261.2808,260.9374,261.0423,13014.0
2023-01-23 14:00:00,273.6,273.66,273.23,273.34,24810.0,260.9565,261.0137,260.6036,260.7085,24810.0
2023-01-23 14:10:00,273.24,273.29,273.0,273.1,12543.0,260.6131,260.6608,260.3842,260.4796,12543.0
2023-01-23 14:20:00,273.1,273.1,272.41,272.68,11543.0,260.4796,260.4796,259.8215,260.079,11543.0
2023-01-23 14:30:00,272.57,272.95,272.21,272.32,15099.0,259.9741,260.3365,259.6307,259.7356,15099.0
2023-01-23 14:40:00,272.33,272.6,271.92,271.92,11827.0,259.7452,260.0027,259.3541,259.3541,11827.0
2023-01-23 14:50:00,271.92,272.35,271.79,272.24,11133.0,259.3541,259.7642,259.2301,259.6593,11133.0
2023-01-23 15:00:00,272.26,272.52,272.04,272.52,11779.0,259.6784,259.9264,259.4686,259.9264,11779.0
2023-01-23 15:10:00,272.56,273.52,272.55,273.36,23412.0,259.9645,260.8802,259.955,260.7276,23412.0
2023-01-23 15:20:00,273.34,273.54,273.06,273.44,23949.0,260.7085,260.8992,260.4414,260.8039,23949.0
2023-01-23 15:30:00,273.45,273.59,273.1,273.53,23789.0,260.8134,260.9469,260.4796,260.8897,23789.0
2023-01-23 15:40:00,273.6,274.29,273.48,274.28,33390.0,260.9565,261.6146,260.842,261.605,33390.0
2023-01-23 15:50:00,274.35,274.58,274.15,274.44,77653.0,261.6718,261.8912,261.4811,261.7577,77653.0
2023-01-24 09:30:00,273.1,274.75,271.05,272.68,43699.0,260.4796,262.0533,258.5243,260.079,43699.0
2023-01-24 09:40:00,273.31,274.98,273.05,274.76,18740.0,260.6799,262.2727,260.4319,262.0629,18740.0
2023-01-24 09:50:00,274.79,274.86,273.13,273.71,30398.0,262.0915,262.1582,260.5082,261.0614,30398.0
2023-01-24 10:00:00,273.61,275.12,273.61,275.05,18362.0,260.966,262.4062,260.966,262.3395,18362.0
2023-01-24 10:10:00,275.03,275.38,274.33,274.43,12817.0,262.3204,262.6542,261.6527,261.7481,12817.0
2023-01-24 10:20:00,274.35,274.46,273.59,274.12,17528.0,261.6718,261.7767,260.9469,261.4524,17528.0
2023-01-24 10:30:00,274.02,274.12,273.02,273.31,14996.0,261.3571,261.4524,260.4033,260.6799,14996.0
2023-01-24 10:40:00,273.37,274.25,273.29,274.19,10955.0,260.7371,261.5764,260.6608,261.5192,10955.0
2023-01-24 10:50:00,274.14,275.12,273.95,275.09,29137.0,261.4715,262.4062,261.2903,262.3776,29137.0
2023-01-24 11:00:00,275.23,275.63,275.15,275.48,21157.0,262.5111,262.8927,262.4348,262.7496,21157.0
2023-01-24 11:10:00,275.55,276.34,275.47,275.8,38135.0,262.8164,263.5699,262.7401,263.0548,38135.0
2023-01-24 11:20:00,275.9,276.62,275.9,276.46,15606.0,263.1502,263.8369,263.1502,263.6843,15606.0
2023-01-24 11:30:00,276.54,276.92,276.52,276.73,19113.0,263.7606,264.123,263.7415,263.9418,19113.0
2023-01-24 11:40:00,276.81,277.26,276.75,277.07,22582.0,264.0181,264.4473,263.9609,264.2661,22582.0
2023-01-24 11:50:00,277.0,277.47,276.89,277.47,23817.0,264.1994,264.6476,264.0944,264.6476,23817.0
2023-01-24 12:00:00,277.43,277.68,276.72,277.18,67930.0,264.6095,264.8479,263.9323,264.371,67930.0
2023-01-24 12:10:00,277.26,277.59,276.83,277.31,15307.0,264.4473,264.7621,264.0372,264.495,15307.0
2023-01-24 12:20:00,277.34,277.34,277.01,277.21,14833.0,264.5236,264.5236,264.2089,264.3996,14833.0
2023-01-24 12:30:00,277.21,277.54,277.19,277.38,15797.0,264.3996,264.7144,264.3806,264.5618,15797.0
2023-01-24 12:40:00,277.45,277.47,276.69,277.11,13116.0,264.6286,264.6476,263.9037,264.3043,13116.0
2023-01-24 12:50:00,277.15,277.32,276.94,277.15,9842.0,264.3424,264.5046,264.1421,264.3424,9842.0
2023-01-24 13:00:00,277.09,277.58,277.05,277.35,16482.0,264.2852,264.7526,264.247,264.5332,16482.0
2023-01-24 13:10:00,277.36,277.68,277.3,277.36,10471.0,264.5427,264.8479,264.4855,264.5427,10471.0
2023-01-24 13:20:00,277.51,277.51,276.73,276.91,26470.0,264.6858,264.6858,263.9418,264.1135,26470.0
2023-01-24 13:30:00,276.91,277.35,276.77,277.02,31081.0,264.1135,264.5332,263.98,264.2184,31081.0
2023-01-24 13:40:00,276.95,277.21,276.63,277.12,11883.0,264.1517,264.3996,263.8465,264.3138,11883.0
2023-01-24 13:50:00,277.0,277.41,276.93,277.4,19346.0,264.1994,264.5904,264.1326,264.5809,19346.0
2023-01-24 14:00:00,277.42,277.42,276.77,276.9,11877.0,264.5999,264.5999,263.98,264.104,11877.0
2023-01-24 14:10:00,276.91,277.05,276.48,276.62,15933.0,264.1135,264.247,263.7034,263.8369,15933.0
2023-01-24 14:20:00,276.62,276.98,276.62,276.86,17741.0,263.8369,264.1803,263.8369,264.0658,17741.0
2023-01-24 14:30:00,276.86,277.17,276.79,277.05,14403.0,264.0658,264.3615,263.9991,264.247,14403.0
2023-01-24 14:40:00,276.99,277.38,276.64,276.82,48464.0,264.1898,264.5618,263.856,264.0277,48464.0
2023-01-24 14:50:00,276.82,277.44,276.76,277.4,19468.0,264.0277,264.619,263.9704,264.5809,19468.0
2023-01-24 15:00:00,277.25,277.25,276.87,276.87,11922.0,264.4378,264.4378,264.0754,264.0754,11922.0
2023-01-24 15:10:00,276.9,277.14,276.79,276.93,26176.0,264.104,264.3329,263.9991,264.1326,26176.0
2023-01-24 15:20:00,276.93,277.0,276.57,276.65,18603.0,264.1326,264.1994,263.7892,263.8655,18603.0
2023-01-24 15:30:00,276.6,276.65,276.38,276.55,16376.0,263.8178,263.8655,263.608,263.7701,16376.0
2023-01-24 15:40:00,276.48,276.55,275.84,276.28,22166.0,263.7034,263.7701,263.093,263.5126,22166.0
2023-01-24 15:50:00,276.29,277.48,276.29,277.1,106076.0,263.5222,264.6572,263.5222,264.2947,106076.0
2023-01-25 09:30:00,273.58,275.62,272.28,273.72,53952.0,260.9374,262.8831,259.6975,261.0709,53952.0
2023-01-25 09:40:00,273.63,273.79,272.4,272.41,10630.0,260.9851,261.1377,259.8119,259.8215,10630.0
2023-01-25 09:50:00,272.51,272.61,271.3,271.4,10778.0,259.9168,260.0122,258.7628,258.8581,10778.0
2023-01-25 10:00:00,271.51,272.43,271.39,271.9,14771.0,258.9631,259.8405,258.8486,259.335,14771.0
2023-01-25 10:10:00,271.9,271.94,270.65,270.79,16310.0,259.335,259.3732,258.1428,258.2763,16310.0
2023-01-25 10:20:00,270.66,271.01,270.25,270.44,15172.0,258.1523,258.4862,257.7613,257.9425,15172.0
2023-01-25 10:30:00,270.51,270.88,269.83,269.99,22358.0,258.0093,258.3622,257.3607,257.5133,22358.0
2023-01-25 10:40:00,269.81,270.51,269.76,270.26,18987.0,257.3416,258.0093,257.2939,257.7708,18987.0
2023-01-25 10:50:00,270.15,271.48,270.11,271.32,11976.0,257.6659,258.9344,257.6278,258.7818,11976.0
2023-01-25 11:00:00,271.25,271.48,270.46,270.54,17994.0,258.7151,258.9344,257.9616,258.0379,17994.0
2023-01-25 11:10:00,270.54,271.06,270.42,270.9,16257.0,258.0379,258.5339,257.9234,258.3812,16257.0
2023-01-25 11:20:00,270.87,271.26,270.74,270.9,13367.0,258.3526,258.7246,258.2286,258.3812,13367.0
2023-01-25 11:30:00,270.9,271.12,270.57,270.64,10121.0,258.3812,258.5911,258.0665,258.1333,10121.0
2023-01-25 11:40:00,270.53,270.6,269.95,270.07,9888.0,258.0283,258.0951,257.4751,257.5896,9888.0
2023-01-25 11:50:00,270.18,272.54,270.04,272.14,41369.0,257.6945,259.9455,257.561,259.5639,41369.0
2023-01-25 12:00:00,272.27,272.58,271.71,271.74,40733.0,259.6879,259.9836,259.1538,259.1824,40733.0
2023-01-25 12:10:00,271.85,272.0,271.63,271.97,5150.0,259.2873,259.4304,259.0775,259.4018,5150.0
2023-01-25 12:20:00,271.83,271.93,271.57,271.65,5361.0,259.2683,259.3636,259.0203,259.0966,5361.0
2023-01-25 12:30:00,271.72,272.28,271.72,272.2,7185.0,259.1634,259.6975,259.1634,259.6212,7185.0
2023-01-25 12:40:00,272.2,272.53,272.14,272.37,10096.0,259.6212,259.9359,259.5639,259.7833,10096.0
2023-01-25 12:50:00,272.44,272.57,272.21,272.33,10506.0,259.8501,259.9741,259.6307,259.7452,10506.0
2023-01-25 13:00:00,272.3,272.94,272.21,272.8,7342.0,259.7165,260.327,259.6307,260.1934,7342.0
2023-01-25 13:10:00,272.94,273.25,272.89,273.0,6695.0,260.327,260.6226,260.2793,260.3842,6695.0
2023-01-25 13:20:00,272.81,272.96,272.49,272.54,8636.0,260.203,260.346,259.8978,259.9455,8636.0
2023-01-25 13:30:00,272.51,272.58,272.07,272.3,7327.0,259.9168,259.9836,259.4972,259.7165,7327.0
2023-01-25 13:40:00,272.39,272.45,272.06,272.37,4845.0,259.8024,259.8596,259.4876,259.7833,4845.0
2023-01-25 13:50:00,272.31,272.39,272.0,272.22,8283.0,259.7261,259.8024,259.4304,259.6402,8283.0
2023-01-25 14:00:00,272.23,272.33,271.62,271.93,10628.0,259.6498,259.7452,259.068,259.3636,10628.0
2023-01-25 14:10:00,271.99,272.65,271.86,272.4,13055.0,259.4209,260.0504,259.2969,259.8119,13055.0
2023-01-25 14:20:00,272.46,272.56,272.11,272.39,7289.0,259.8692,259.9645,259.5353,259.8024,7289.0
2023-01-25 14:30:00,272.38,272.55,271.96,272.16,8084.0,259.7929,259.955,259.3923,259.583,8084.0
2023-01-25 14:40:00,272.18,272.27,271.88,272.0,5490.0,259.6021,259.6879,259.316,259.4304,5490.0
2023-01-25 14:50:00,272.05,273.45,272.04,273.4,18040.0,259.4781,260.8134,259.4686,260.7657,18040.0
2023-01-25 15:00:00,273.39,273.49,272.96,273.06,7308.0,260.7562,260.8516,260.346,260.4414,7308.0
2023-01-25 15:10:00,272.93,272.98,272.54,272.68,8681.0,260.3174,260.3651,259.9455,260.079,8681.0
2023-01-25 15:20:00,272.74,273.26,272.67,273.2,8862.0,260.1362,260.6322,260.0694,260.575,8862.0
2023-01-25 15:30:00,273.25,273.81,273.13,273.78,17624.0,260.6226,261.1568,260.5082,261.1282,17624.0
2023-01-25 15:40:00,273.75,273.79,273.13,273.71,26206.0,261.0995,261.1377,260.5082,261.0614,26206.0
2023-01-25 15:50:00,273.66,274.05,273.35,274.01,72956.0,261.0137,261.3857,260.718,261.3475,72956.0
2023-01-26 09:30:00,276.17,276.85,273.41,273.53,75763.0,263.4077,264.0563,260.7753,260.8897,75763.0
2023-01-26 09:40:00,273.75,274.13,272.34,272.38,28691.0,261.0995,261.462,259.7547,259.7929,28691.0
2023-01-26 09:50:00,272.23,272.23,270.38,270.98,30543.0,259.6498,259.6498,257.8853,258.4575,30543.0
2023-01-26 10:00:00,271.02,272.08,270.34,271.93,38261.0,258.4957,259.5067,257.8471,259.3636,38261.0
2023-01-26 10:10:00,272.15,273.08,271.92,272.9,21043.0,259.5735,260.4605,259.3541,260.2888,21043.0
2023-01-26 10:20:00,272.9,273.26,271.83,271.83,20442.0,260.2888,260.6322,259.2683,259.2683,20442.0
2023-01-26 10:30:00,271.76,272.56,271.35,271.35,76506.0,259.2015,259.9645,258.8104,258.8104,76506.0
2023-01-26 10:40:00,271.4,272.03,271.12,272.0,23692.0,258.8581,259.459,258.5911,259.4304,23692.0
2023-01-26 10:50:00,272.0,272.01,271.27,271.75,15772.0,259.4304,259.4399,258.7341,259.192,15772.0
2023-01-26 11:00:00,271.75,272.62,271.75,272.21,17004.0,259.192,260.0218,259.192,259.6307,17004.0
2023-01-26 11:10:00,272.23,273.15,272.19,272.31,18954.0,259.6498,260.5273,259.6116,259.7261,18954.0
2023-01-26 11:20:00,272.02,272.57,271.58,272.42,13797.0,259.4495,259.9741,259.0298,259.831,13797.0
2023-01-26 11:30:00,272.41,272.68,271.95,272.07,14194.0,259.8215,260.079,259.3827,259.4972,14194.0
2023-01-26 11:40:00,271.95,272.19,271.7,271.93,13756.0,259.3827,259.6116,259.1443,259.3636,13756.0
2023-01-26 11:50:00,271.94,272.04,271.0,271.25,21332.0,259.3732,259.4686,258.4766,258.7151,21332.0
2023-01-26 12:00:00,271.3,271.68,271.19,271.47,17132.0,258.7628,259.1252,258.6578,258.9249,17132.0
2023-01-26 12:10:00,271.52,271.52,271.0,271.27,28067.0,258.9726,258.9726,258.4766,258.7341,28067.0
2023-01-26 12:20:00,271.26,271.6,270.8,271.15,26049.0,258.7246,259.0489,258.2859,258.6197,26049.0
2023-01-26 12:30:00,271.06,271.91,271.05,271.84,15373.0,258.5339,259.3446,258.5243,259.2778,15373.0
2023-01-26 12:40:00,271.96,272.25,271.51,272.11,16984.0,259.3923,259.6689,258.9631,259.5353,16984.0
2023-01-26 12:50:00,272.17,272.79,271.96,272.17,74728.0,259.5926,260.1839,259.3923,259.5926,74728.0
2023-01-26 13:00:00,272.22,272.49,271.98,272.27,13251.0,259.6402,259.8978,259.4113,259.6879,13251.0
2023-01-26 13:10:00,272.23,272.52,271.99,272.2,18442.0,259.6498,259.9264,259.4209,259.6212,18442.0
2023-01-26 13:20:00,272.3,272.53,272.06,272.47,11904.0,259.7165,259.9359,259.4876,259.8787,11904.0
2023-01-26 13:30:00,272.47,273.32,272.47,273.06,62134.0,259.8787,260.6894,259.8787,260.4414,62134.0
2023-01-26 13:40:00,273.06,273.17,272.77,272.8,47625.0,260.4414,260.5463,260.1648,260.1934,47625.0
2023-01-26 13:50:00,272.8,272.81,272.17,272.25,17168.0,260.1934,260.203,259.5926,259.6689,17168.0
2023-01-26 14:00:00,272.25,272.41,271.96,272.31,17282.0,259.6689,259.8215,259.3923,259.7261,17282.0
2023-01-26 14:10:00,272.31,272.76,272.1,272.48,19873.0,259.7261,260.1553,259.5258,259.8882,19873.0
2023-01-26 14:20:00,272.36,272.59,271.98,272.26,15531.0,259.7738,259.9931,259.4113,259.6784,15531.0
2023-01-26 14:30:00,272.25,272.57,272.21,272.31,14819.0,259.6689,259.9741,259.6307,259.7261,14819.0
2023-01-26 14:40:00,272.3,272.71,272.23,272.51,29541.0,259.7165,260.1076,259.6498,259.9168,29541.0
2023-01-26 14:50:00,272.47,272.8,272.4,272.69,16302.0,259.8787,260.1934,259.8119,260.0885,16302.0
2023-01-26 15:00:00,272.75,272.75,272.4,272.69,21561.0,260.1458,260.1458,259.8119,260.0885,21561.0
2023-01-26 15:10:00,272.75,272.76,272.54,272.6,36133.0,260.1458,260.1553,259.9455,260.0027,36133.0
2023-01-26 15:20:00,272.6,272.75,272.47,272.49,49174.0,260.0027,260.1458,259.8787,259.8978,49174.0
2023-01-26 15:30:00,272.52,273.04,272.35,272.71,32531.0,259.9264,260.4224,259.7642,260.1076,32531.0
2023-01-26 15:40:00,272.72,273.49,272.72,272.91,38514.0,260.1171,260.8516,260.1171,260.2984,38514.0
2023-01-26 15:50:00,272.92,273.24,272.46,273.17,193841.0,260.3079,260.6131,259.8692,260.5463,193841.0
2023-01-27 09:30:00,275.5,275.76,271.09,271.33,75459.0,262.7687,263.0167,258.5625,258.7914,75459.0
2023-01-27 09:40:00,271.24,273.11,271.22,272.88,22332.0,258.7055,260.4891,258.6865,260.2697,22332.0
2023-01-27 09:50:00,272.88,274.18,272.69,273.17,42931.0,260.2697,261.5097,260.0885,260.5463,42931.0
2023-01-27 10:00:00,272.82,273.05,271.18,271.18,25331.0,260.2125,260.4319,258.6483,258.6483,25331.0
2023-01-27 10:10:00,271.39,272.0,271.16,271.4,26733.0,258.8486,259.4304,258.6292,258.8581,26733.0
2023-01-27 10:20:00,271.41,271.46,270.45,271.37,24518.0,258.8677,258.9154,257.952,258.8295,24518.0
2023-01-27 10:30:00,271.26,272.39,270.63,272.13,24444.0,258.7246,259.8024,258.1237,259.5544,24444.0
2023-01-27 10:40:00,271.88,272.09,270.79,271.07,28488.0,259.316,259.5163,258.2763,258.5434,28488.0
2023-01-27 10:50:00,271.06,271.71,270.79,271.34,21715.0,258.5339,259.1538,258.2763,258.8009,21715.0
2023-01-27 11:00:00,271.24,271.39,270.71,270.88,15964.0,258.7055,258.8486,258.2,258.3622,15964.0
2023-01-27 11:10:00,270.96,271.72,270.94,271.71,14028.0,258.4385,259.1634,258.4194,259.1538,14028.0
2023-01-27 11:20:00,271.71,272.15,271.53,271.95,43710.0,259.1538,259.5735,258.9821,259.3827,43710.0
2023-01-27 11:30:00,272.1,272.25,271.65,271.97,49616.0,259.5258,259.6689,259.0966,259.4018,49616.0
2023-01-27 11:40:00,271.93,272.0,270.56,271.17,16158.0,259.3636,259.4304,258.057,258.6388,16158.0
2023-01-27 11:50:00,271.19,271.63,271.19,271.44,8416.0,258.6578,259.0775,258.6578,258.8963,8416.0
2023-01-27 12:00:00,271.36,271.79,271.11,271.64,12617.0,258.82,259.2301,258.5815,259.087,12617.0
2023-01-27 12:10:00,271.63,272.36,271.63,272.27,10800.0,259.0775,259.7738,259.0775,259.6879,10800.0
2023-01-27 12:20:00,272.28,272.49,272.03,272.21,19597.0,259.6975,259.8978,259.459,259.6307,19597.0
2023-01-27 12:30:00,272.22,273.22,272.14,272.77,67760.0,259.6402,260.594,259.5639,260.1648,67760.0
2023-01-27 12:40:00,272.81,272.93,272.17,272.57,29972.0,260.203,260.3174,259.5926,259.9741,29972.0
2023-01-27 12:50:00,272.57,273.19,272.45,272.96,16325.0,259.9741,260.5654,259.8596,260.346,16325.0
2023-01-27 13:00:00,272.95,273.22,272.58,272.7,15922.0,260.3365,260.594,259.9836,260.0981,15922.0
2023-01-27 13:10:00,272.65,273.11,272.58,272.76,18116.0,260.0504,260.4891,259.9836,260.1553,18116.0
2023-01-27 13:20:00,272.76,273.07,272.31,272.79,49404.0,260.1553,260.451,259.7261,260.1839,49404.0
2023-01-27 13:30:00,272.87,273.14,272.46,272.51,38741.0,260.2602,260.5177,259.8692,259.9168,38741.0
2023-01-27 13:40:00,272.55,272.62,272.08,272.49,14561.0,259.955,260.0218,259.5067,259.8978,14561.0
2023-01-27 13:50:00,272.45,272.5,272.33,272.42,12557.0,259.8596,259.9073,259.7452,259.831,12557.0
2023-01-27 14:00:00,272.43,272.59,271.74,271.81,23561.0,259.8405,259.9931,259.1824,259.2492,23561.0
2023-01-27 14:10:00,271.82,272.35,271.82,272.28,22707.0,259.2587,259.7642,259.2587,259.6975,22707.0
2023-01-27 14:20:00,272.28,272.65,272.2,272.52,34670.0,259.6975,260.0504,259.6212,259.9264,34670.0
2023-01-27 14:30:00,272.47,272.59,271.81,272.0,27320.0,259.8787,259.9931,259.2492,259.4304,27320.0
2023-01-27 14:40:00,271.95,272.09,271.55,271.95,34357.0,259.3827,259.5163,259.0012,259.3827,34357.0
2023-01-27 14:50:00,271.95,272.12,271.72,272.01,20703.0,259.3827,259.5449,259.1634,259.4399,20703.0
2023-01-27 15:00:00,272.0,272.32,271.96,272.32,14094.0,259.4304,259.7356,259.3923,259.7356,14094.0
2023-01-27 15:10:00,272.39,272.89,272.3,272.76,17118.0,259.8024,260.2793,259.7165,260.1553,17118.0
2023-01-27 15:20:00,272.85,272.85,272.21,272.37,18211.0,260.2411,260.2411,259.6307,259.7833,18211.0
2023-01-27 15:30:00,272.37,272.42,271.54,271.66,23131.0,259.7833,259.831,258.9917,259.1061,23131.0
2023-01-27 15:40:00,271.66,271.77,270.83,270.93,27616.0,259.1061,259.211,258.3145,258.4099,27616.0
2023-01-27 15:50:00,270.89,271.11,270.11,270.78,109610.0,258.3717,258.5815,257.6278,258.2668,109610.0
2023-01-30 09:30:00,269.1,270.47,268.54,269.54,32856.0,256.6644,257.9711,256.1303,257.0841,32856.0
2023-01-30 09:40:00,269.75,270.28,269.24,269.7,12589.0,257.2844,257.7899,256.798,257.2367,12589.0
2023-01-30 09:50:00,270.0,270.79,269.78,270.78,16789.0,257.5228,258.2763,257.313,258.2668,16789.0
2023-01-30 10:00:00,270.83,271.42,270.76,271.05,8294.0,258.3145,258.8772,258.2477,258.5243,8294.0
2023-01-30 10:10:00,271.11,271.26,270.5,270.61,10512.0,258.5815,258.7246,257.9997,258.1046,10512.0
2023-01-30 10:20:00,270.77,270.97,269.86,270.5,15197.0,258.2573,258.448,257.3893,257.9997,15197.0
2023-01-30 10:30:00,270.49,270.52,269.68,269.96,12597.0,257.9902,258.0188,257.2176,257.4847,12597.0
2023-01-30 10:40:00,270.03,270.07,268.95,269.36,11644.0,257.5514,257.5896,256.5214,256.9124,11644.0
2023-01-30 10:50:00,269.46,270.59,269.18,270.4,20271.0,257.0078,258.0856,256.7407,257.9044,20271.0
2023-01-30 11:00:00,270.44,270.57,270.26,270.49,12726.0,257.9425,258.0665,257.7708,257.9902,12726.0
2023-01-30 11:10:00,270.44,270.79,270.08,270.14,24002.0,257.9425,258.2763,257.5991,257.6564,24002.0
2023-01-30 11:20:00,270.17,270.29,269.73,270.1,10474.0,257.685,257.7994,257.2653,257.6182,10474.0
2023-01-30 11:30:00,270.2,270.53,270.2,270.36,10745.0,257.7136,258.0283,257.7136,257.8662,10745.0
2023-01-30 11:40:00,270.31,270.4,269.84,269.96,8204.0,257.8185,257.9044,257.3702,257.4847,8204.0
2023-01-30 11:50:00,269.9,270.21,269.48,270.15,7147.0,257.4275,257.7231,257.0269,257.6659,7147.0
2023-01-30 12:00:00,270.12,270.49,270.0,270.34,6620.0,257.6373,257.9902,257.5228,257.8471,6620.0
2023-01-30 12:10:00,270.34,270.43,269.94,270.15,8992.0,257.8471,257.933,257.4656,257.6659,8992.0
2023-01-30 12:20:00,270.14,270.28,269.69,269.88,11161.0,257.6564,257.7899,257.2272,257.4084,11161.0
2023-01-30 12:30:00,269.83,269.84,268.94,268.94,14106.0,257.3607,257.3702,256.5118,256.5118,14106.0
2023-01-30 12:40:00,268.9,269.12,268.45,268.57,17482.0,256.4737,256.6835,256.0445,256.1589,17482.0
2023-01-30 12:50:00,268.56,269.27,268.18,269.26,8136.0,256.1494,256.8266,255.7869,256.817,8136.0
2023-01-30 13:00:00,269.14,269.3,268.96,269.07,8978.0,256.7026,256.8552,256.5309,256.6358,8978.0
2023-01-30 13:10:00,269.08,269.77,268.69,269.77,19969.0,256.6453,257.3035,256.2734,257.3035,19969.0
2023-01-30 13:20:00,269.9,270.13,269.7,269.79,6448.0,257.4275,257.6468,257.2367,257.3225,6448.0
2023-01-30 13:30:00,269.76,270.04,269.58,269.96,8439.0,257.2939,257.561,257.1222,257.4847,8439.0
2023-01-30 13:40:00,269.98,270.22,269.68,270.22,11799.0,257.5038,257.7327,257.2176,257.7327,11799.0
2023-01-30 13:50:00,270.17,270.57,270.03,270.57,10705.0,257.685,258.0665,257.5514,258.0665,10705.0
2023-01-30 14:00:00,270.56,271.11,270.46,271.0,13736.0,258.057,258.5815,257.9616,258.4766,13736.0
2023-01-30 14:10:00,271.05,271.16,270.9,271.16,13764.0,258.5243,258.6292,258.3812,258.6292,13764.0
2023-01-30 14:20:00,271.01,271.49,270.93,271.48,10710.0,258.4862,258.944,258.4099,258.9344,10710.0
2023-01-30 14:30:00,271.45,271.69,271.27,271.55,10045.0,258.9058,259.1347,258.7341,259.0012,10045.0
2023-01-30 14:40:00,271.44,271.7,270.91,271.03,9768.0,258.8963,259.1443,258.3908,258.5052,9768.0
2023-01-30 14:50:00,271.06,271.76,271.06,271.54,17814.0,258.5339,259.2015,258.5339,258.9917,17814.0
2023-01-30 15:00:00,271.43,271.83,271.25,271.67,9948.0,258.8868,259.2683,258.7151,259.1157,9948.0
2023-01-30 15:10:00,271.57,271.86,271.24,271.56,11001.0,259.0203,259.2969,258.7055,259.0107,11001.0
2023-01-30 15:20:00,271.57,271.73,271.5,271.58,18734.0,259.0203,259.1729,258.9535,259.0298,18734.0
2023-01-30 15:30:00,271.6,271.77,271.36,271.56,19228.0,259.0489,259.211,258.82,259.0107,19228.0
2023-01-30 15:40:00,271.46,271.65,271.09,271.14,28467.0,258.9154,259.0966,258.5625,258.6102,28467.0
2023-01-30 15:50:00,271.08,271.34,270.97,271.23,79473.0,258.5529,258.8009,258.448,258.696,79473.0
2023-01-31 09:30:00,271.97,271.97,269.29,270.0,42888.0,259.4018,259.4018,256.8456,257.5228,42888.0
2023-01-31 09:40:00,269.93,271.87,269.73,271.49,15922.0,257.4561,259.3064,257.2653,258.944,15922.0
2023-01-31 09:50:00,271.4,271.65,270.84,270.97,11277.0,258.8581,259.0966,258.324,258.448,11277.0
2023-01-31 10:00:00,271.06,271.28,270.01,270.01,10591.0,258.5339,258.7437,257.5324,257.5324,10591.0
2023-01-31 10:10:00,270.13,271.55,270.06,271.35,13127.0,257.6468,259.0012,257.5801,258.8104,13127.0
2023-01-31 10:20:00,271.37,272.0,271.07,272.0,20445.0,258.8295,259.4304,258.5434,259.4304,20445.0
2023-01-31 10:30:00,272.15,272.96,271.99,272.89,6074.0,259.5735,260.346,259.4209,260.2793,6074.0
2023-01-31 10:40:00,272.77,272.94,272.57,272.63,16455.0,260.1648,260.327,259.9741,260.0313,16455.0
2023-01-31 10:50:00,272.63,272.78,271.86,271.9,8217.0,260.0313,260.1744,259.2969,259.335,8217.0
2023-01-31 11:00:00,272.05,272.67,272.05,272.25,7721.0,259.4781,260.0694,259.4781,259.6689,7721.0
2023-01-31 11:10:00,272.19,272.22,271.66,271.78,8091.0,259.6116,259.6402,259.1061,259.2206,8091.0
2023-01-31 11:20:00,271.83,272.32,271.66,272.31,8910.0,259.2683,259.7356,259.1061,259.7261,8910.0
2023-01-31 11:30:00,272.31,272.41,272.2,272.29,8054.0,259.7261,259.8215,259.6212,259.707,8054.0
2023-01-31 11:40:00,272.25,272.49,272.2,272.21,4375.0,259.6689,259.8978,259.6212,259.6307,4375.0
2023-01-31 11:50:00,272.15,272.87,271.93,272.5,6064.0,259.5735,260.2602,259.3636,259.9073,6064.0
2023-01-31 12:00:00,272.3,272.53,272.0,272.51,5941.0,259.7165,259.9359,259.4304,259.9168,5941.0
2023-01-31 12:10:00,272.41,272.43,272.01,272.28,8326.0,259.8215,259.8405,259.4399,259.6975,8326.0
2023-01-31 12:20:00,272.42,272.42,271.91,272.17,4925.0,259.831,259.831,259.3446,259.5926,4925.0
2023-01-31 12:30:00,272.13,272.19,271.91,272.06,5220.0,259.5544,259.6116,259.3446,259.4876,5220.0
2023-01-31 12:40:00,272.06,272.34,271.84,271.84,5032.0,259.4876,259.7547,259.2778,259.2778,5032.0
2023-01-31 12:50:00,271.87,272.14,271.86,272.14,4986.0,259.3064,259.5639,259.2969,259.5639,4986.0
2023-01-31 13:00:00,272.13,272.24,272.03,272.22,2934.0,259.5544,259.6593,259.459,259.6402,2934.0
2023-01-31 13:10:00,272.18,272.4,272.07,272.29,7418.0,259.6021,259.8119,259.4972,259.707,7418.0
2023-01-31 13:20:00,272.35,272.43,272.14,272.37,5722.0,259.7642,259.8405,259.5639,259.7833,5722.0
2023-01-31 13:30:00,272.45,272.54,272.35,272.44,4777.0,259.8596,259.9455,259.7642,259.8501,4777.0
2023-01-31 13:40:00,272.44,273.49,272.44,273.28,14271.0,259.8501,260.8516,259.8501,260.6513,14271.0
2023-01-31 13:50:00,273.26,273.93,273.11,273.93,10649.0,260.6322,261.2712,260.4891,261.2712,10649.0
2023-01-31 14:00:00,273.93,274.53,273.87,274.21,16958.0,261.2712,261.8435,261.214,261.5383,16958.0
2023-01-31 14:10:00,274.25,274.4,273.99,274.34,11323.0,261.5764,261.7195,261.3285,261.6623,11323.0
2023-01-31 14:20:00,274.4,274.46,273.98,274.2,5859.0,261.7195,261.7767,261.3189,261.5287,5859.0
2023-01-31 14:30:00,274.29,274.31,274.11,274.23,6343.0,261.6146,261.6337,261.4429,261.5574,6343.0
2023-01-31 14:40:00,274.23,274.49,273.89,274.32,17564.0,261.5574,261.8053,261.2331,261.6432,17564.0
2023-01-31 14:50:00,274.36,274.65,274.21,274.28,15160.0,261.6814,261.958,261.5383,261.605,15160.0
2023-01-31 15:00:00,274.3,274.68,274.3,274.53,6253.0,261.6241,261.9866,261.6241,261.8435,6253.0
2023-01-31 15:10:00,274.48,275.74,274.31,275.51,43031.0,261.7958,262.9976,261.6337,262.7782,43031.0
2023-01-31 15:20:00,275.49,275.79,275.24,275.79,25835.0,262.7591,263.0453,262.5207,263.0453,25835.0
2023-01-31 15:30:00,275.81,276.27,275.79,276.01,30448.0,263.0643,263.5031,263.0453,263.2551,30448.0
2023-01-31 15:40:00,275.99,276.76,275.99,276.55,28800.0,263.236,263.9704,263.236,263.7701,28800.0
2023-01-31 15:50:00,276.6,277.15,276.44,276.91,116402.0,263.8178,264.3424,263.6652,264.1135,116402.0
2023-02-01 09:30:00,275.21,276.17,273.01,273.88,73861.0,262.4921,263.4077,260.3937,261.2235,73861.0
2023-02-01 09:40:00,273.88,274.72,273.15,274.42,31455.0,261.2235,262.0247,260.5273,261.7386,31455.0
2023-02-01 09:50:00,274.39,275.18,274.39,275.18,20568.0,261.71,262.4635,261.71,262.4635,20568.0
2023-02-01 10:00:00,275.26,275.33,273.14,274.88,37989.0,262.5398,262.6065,260.5177,262.1773,37989.0
2023-02-01 10:10:00,274.87,275.61,274.41,274.65,53152.0,262.1678,262.8736,261.729,261.958,53152.0
2023-02-01 10:20:00,274.74,274.85,273.71,274.47,19499.0,262.0438,262.1487,261.0614,261.7863,19499.0
2023-02-01 10:30:00,274.5,274.86,274.08,274.35,18875.0,261.8149,262.1582,261.4143,261.6718,18875.0
2023-02-01 10:40:00,274.25,274.46,273.76,274.1,16541.0,261.5764,261.7767,261.1091,261.4334,16541.0
2023-02-01 10:50:00,274.13,274.52,273.8,273.8,13228.0,261.462,261.834,261.1472,261.1472,13228.0
2023-02-01 11:00:00,273.42,273.76,273.23,273.69,10522.0,260.7848,261.1091,260.6036,261.0423,10522.0
2023-02-01 11:10:00,273.72,274.24,273.03,274.2,17283.0,261.0709,261.5669,260.4128,261.5287,17283.0
2023-02-01 11:20:00,274.2,274.25,273.56,273.83,12581.0,261.5287,261.5764,260.9183,261.1758,12581.0
2023-02-01 11:30:00,273.78,275.79,273.62,275.66,18315.0,261.1282,263.0453,260.9755,262.9213,18315.0
2023-02-01 11:40:00,275.81,276.39,275.68,275.92,13780.0,263.0643,263.6175,262.9404,263.1693,13780.0
2023-02-01 11:50:00,275.9,275.9,274.4,274.69,34026.0,263.1502,263.1502,261.7195,261.9961,34026.0
2023-02-01 12:00:00,274.68,274.78,274.39,274.55,17287.0,261.9866,262.0819,261.71,261.8626,17287.0
2023-02-01 12:10:00,274.5,274.64,273.19,273.19,28840.0,261.8149,261.9484,260.5654,260.5654,28840.0
2023-02-01 12:20:00,273.21,273.73,273.05,273.21,35575.0,260.5845,261.0805,260.4319,260.5845,35575.0
2023-02-01 12:30:00,273.2,273.78,273.05,273.67,32736.0,260.575,261.1282,260.4319,261.0232,32736.0
2023-02-01 12:40:00,273.62,274.64,273.11,274.53,22085.0,260.9755,261.9484,260.4891,261.8435,22085.0
2023-02-01 12:50:00,274.64,275.21,274.59,274.75,14013.0,261.9484,262.4921,261.9007,262.0533,14013.0
2023-02-01 13:00:00,274.81,275.7,274.75,275.55,10111.0,262.1106,262.9594,262.0533,262.8164,10111.0
2023-02-01 13:10:00,275.52,276.2,275.4,276.17,11394.0,262.7877,263.4363,262.6733,263.4077,11394.0
2023-02-01 13:20:00,276.3,276.59,275.87,276.59,11518.0,263.5317,263.8083,263.1216,263.8083,11518.0
2023-02-01 13:30:00,276.63,276.81,276.52,276.55,9162.0,263.8465,264.0181,263.7415,263.7701,9162.0
2023-02-01 13:40:00,276.51,276.59,275.8,275.8,8020.0,263.732,263.8083,263.0548,263.0548,8020.0
2023-02-01 13:50:00,275.63,276.59,275.63,276.26,17251.0,262.8927,263.8083,262.8927,263.4935,17251.0
2023-02-01 14:00:00,275.99,275.99,274.55,275.51,14341.0,263.236,263.236,261.8626,262.7782,14341.0
2023-02-01 14:10:00,275.49,276.16,275.44,275.5,16208.0,262.7591,263.3982,262.7114,262.7687,16208.0
2023-02-01 14:20:00,275.51,276.05,275.45,275.5,15263.0,262.7782,263.2933,262.721,262.7687,15263.0
2023-02-01 14:30:00,275.51,277.58,274.1,277.58,16652.0,262.7782,264.7526,261.4334,264.7526,16652.0
2023-02-01 14:40:00,277.61,279.41,277.25,278.89,22044.0,264.7812,266.498,264.4378,266.002,22044.0
2023-02-01 14:50:00,278.96,279.61,278.82,278.84,15022.0,266.0688,266.6887,265.9352,265.9543,15022.0
2023-02-01 15:00:00,278.84,280.13,278.84,279.91,36897.0,265.9543,267.1847,265.9543,266.9749,36897.0
2023-02-01 15:10:00,280.11,280.67,279.17,279.97,25413.0,267.1656,267.6998,266.2691,267.0321,25413.0
2023-02-01 15:20:00,279.99,280.6,279.49,280.6,21237.0,267.0512,267.633,266.5743,267.633,21237.0
2023-02-01 15:30:00,280.66,281.83,280.5,281.33,35249.0,267.6902,268.8062,267.5376,268.3293,35249.0
2023-02-01 15:40:00,281.45,281.67,280.1,280.36,54995.0,268.4437,268.6535,267.1561,267.4041,54995.0
2023-02-01 15:50:00,280.26,280.82,279.76,280.81,125574.0,267.3087,267.8428,266.8318,267.8333,125574.0
2023-02-02 09:30:00,273.73,283.63,270.0,279.9,269831.0,261.0805,270.523,257.5228,266.9653,269831.0
2023-02-02 09:40:00,279.92,281.72,279.0,279.75,130200.0,266.9844,268.7012,266.1069,266.8223,130200.0
2023-02-02 09:50:00,280.54,281.12,277.68,278.74,71046.0,267.5758,268.129,264.8479,265.8589,71046.0
2023-02-02 10:00:00,279.15,279.73,276.43,277.33,98623.0,266.25,266.8032,263.6557,264.5141,98623.0
2023-02-02 10:10:00,277.33,279.33,276.62,278.38,56694.0,264.5141,266.4217,263.8369,265.5156,56694.0
2023-02-02 10:20:00,278.22,278.95,276.88,277.5,49780.0,265.363,266.0592,264.0849,264.6762,49780.0
2023-02-02 10:30:00,277.62,279.21,277.61,278.88,37353.0,264.7907,266.3072,264.7812,265.9925,37353.0
2023-02-02 10:40:00,279.1,280.71,278.57,278.96,80812.0,266.2023,267.7379,265.6968,266.0688,80812.0
2023-02-02 10:50:00,278.73,279.22,276.88,277.11,34272.0,265.8494,266.3168,264.0849,264.3043,34272.0
2023-02-02 11:00:00,277.2,277.58,273.22,273.27,50795.0,264.3901,264.7526,260.594,260.6417,50795.0
2023-02-02 11:10:00,273.48,273.51,271.32,272.86,51485.0,260.842,260.8706,258.7818,260.2507,51485.0
2023-02-02 11:20:00,272.83,273.73,270.34,273.6,67608.0,260.2221,261.0805,257.8471,260.9565,67608.0
2023-02-02 11:30:00,273.63,274.61,270.74,271.14,47188.0,260.9851,261.9198,258.2286,258.6102,47188.0
2023-02-02 11:40:00,271.2,272.55,270.22,272.38,61956.0,258.6674,259.955,257.7327,259.7929,61956.0
2023-02-02 11:50:00,272.43,272.75,270.63,271.05,41462.0,259.8405,260.1458,258.1237,258.5243,41462.0
2023-02-02 12:00:00,271.09,271.41,270.16,270.23,40810.0,258.5625,258.8677,257.6754,257.7422,40810.0
2023-02-02 12:10:00,270.29,271.03,270.04,270.04,19274.0,257.7994,258.5052,257.561,257.561,19274.0
2023-02-02 12:20:00,270.12,270.42,269.06,269.18,45140.0,257.6373,257.9234,256.6263,256.7407,45140.0
2023-02-02 12:30:00,269.19,271.06,269.19,271.04,25549.0,256.7503,258.5339,256.7503,258.5148,25549.0
2023-02-02 12:40:00,270.85,271.54,270.85,270.85,14938.0,258.3336,258.9917,258.3336,258.3336,14938.0
2023-02-02 12:50:00,270.97,272.37,270.54,272.14,11660.0,258.448,259.7833,258.0379,259.5639,11660.0
2023-02-02 13:00:00,272.45,272.89,271.81,271.88,15885.0,259.8596,260.2793,259.2492,259.316,15885.0
2023-02-02 13:10:00,271.96,272.3,271.67,272.11,17221.0,259.3923,259.7165,259.1157,259.5353,17221.0
2023-02-02 13:20:00,271.96,272.4,271.77,271.85,18309.0,259.3923,259.8119,259.211,259.2873,18309.0
2023-02-02 13:30:00,271.72,272.97,271.68,272.2,24949.0,259.1634,260.3556,259.1252,259.6212,24949.0
2023-02-02 13:40:00,272.22,272.28,271.69,271.87,26245.0,259.6402,259.6975,259.1347,259.3064,26245.0
2023-02-02 13:50:00,271.87,272.36,271.85,272.26,28974.0,259.3064,259.7738,259.2873,259.6784,28974.0
2023-02-02 14:00:00,272.3,272.38,271.14,271.26,27663.0,259.7165,259.7929,258.6102,258.7246,27663.0
2023-02-02 14:10:00,271.14,271.22,269.3,269.51,25507.0,258.6102,258.6865,256.8552,257.0555,25507.0
2023-02-02 14:20:00,269.5,269.6,267.5,267.9,57939.0,257.0459,257.1413,255.1384,255.5199,57939.0
2023-02-02 14:30:00,268.0,268.29,266.79,266.79,46516.0,255.6153,255.8919,254.4612,254.4612,46516.0
2023-02-02 14:40:00,266.77,267.66,266.76,267.66,42491.0,254.4421,255.291,254.4326,255.291,42491.0
2023-02-02 14:50:00,267.55,267.88,266.95,267.11,45979.0,255.1861,255.5008,254.6138,254.7664,45979.0
2023-02-02 15:00:00,267.08,267.12,265.69,266.09,58738.0,254.7378,254.7759,253.412,253.7935,58738.0
2023-02-02 15:10:00,266.16,267.55,266.16,267.48,66671.0,253.8603,255.1861,253.8603,255.1193,66671.0
2023-02-02 15:20:00,267.48,267.65,266.87,267.58,50639.0,255.1193,255.2814,254.5375,255.2147,50639.0
2023-02-02 15:30:00,267.64,267.88,266.63,266.76,64712.0,255.2719,255.5008,254.3086,254.4326,64712.0
2023-02-02 15:40:00,266.8,266.98,266.0,266.63,70195.0,254.4707,254.6424,253.7077,254.3086,70195.0
2023-02-02 15:50:00,266.69,268.61,266.58,268.6,214587.0,254.3658,256.1971,254.2609,256.1875,214587.0
2023-02-03 09:30:00,268.05,268.05,265.52,265.52,63721.0,255.6629,255.6629,253.2499,253.2499,63721.0
2023-02-03 09:40:00,265.97,267.83,265.57,267.49,49769.0,253.6791,255.4531,253.2976,255.1288,49769.0
2023-02-03 09:50:00,267.23,267.86,266.21,267.18,61443.0,254.8808,255.4817,253.908,254.8332,61443.0
2023-02-03 10:00:00,266.88,267.56,266.25,266.76,42574.0,254.547,255.1956,253.9461,254.4326,42574.0
2023-02-03 10:10:00,266.91,268.29,266.46,267.39,15916.0,254.5756,255.8919,254.1464,255.0334,15916.0
2023-02-03 10:20:00,267.25,268.34,267.25,268.18,19511.0,254.8999,255.9395,254.8999,255.7869,19511.0
2023-02-03 10:30:00,268.05,270.61,268.04,270.6,33490.0,255.6629,258.1046,255.6534,258.0951,33490.0
2023-02-03 10:40:00,270.33,270.45,269.57,269.71,31093.0,257.8376,257.952,257.1127,257.2462,31093.0
2023-02-03 10:50:00,269.63,269.67,267.27,267.5,38261.0,257.1699,257.2081,254.919,255.1384,38261.0
2023-02-03 11:00:00,267.5,268.28,267.4,267.46,18742.0,255.1384,255.8823,255.043,255.1002,18742.0
2023-02-03 11:10:00,267.56,268.77,267.38,268.76,36401.0,255.1956,256.3497,255.0239,256.3401,36401.0
2023-02-03 11:20:00,268.8,269.47,268.67,269.2,29321.0,256.3783,257.0173,256.2543,256.7598,29321.0
2023-02-03 11:30:00,269.2,269.25,267.96,268.0,31985.0,256.7598,256.8075,255.5771,255.6153,31985.0
2023-02-03 11:40:00,267.94,268.9,267.93,268.19,22507.0,255.558,256.4737,255.5485,255.7965,22507.0
2023-02-03 11:50:00,268.33,268.86,267.71,267.85,13178.0,255.93,256.4355,255.3387,255.4722,13178.0
2023-02-03 12:00:00,267.74,268.75,267.73,268.31,12259.0,255.3673,256.3306,255.3577,255.9109,12259.0
2023-02-03 12:10:00,268.41,268.78,268.08,268.5,19026.0,256.0063,256.3592,255.6916,256.0922,19026.0
2023-02-03 12:20:00,268.34,268.73,268.3,268.44,15920.0,255.9395,256.3115,255.9014,256.0349,15920.0
2023-02-03 12:30:00,268.4,268.73,268.22,268.54,15508.0,255.9968,256.3115,255.8251,256.1303,15508.0
2023-02-03 12:40:00,268.56,268.73,268.55,268.61,22867.0,256.1494,256.3115,256.1398,256.1971,22867.0
2023-02-03 12:50:00,268.53,269.19,268.08,268.08,19096.0,256.1208,256.7503,255.6916,255.6916,19096.0
2023-02-03 13:00:00,268.04,268.21,267.12,267.12,9890.0,255.6534,255.8156,254.7759,254.7759,9890.0
2023-02-03 13:10:00,267.2,267.89,267.11,267.89,10970.0,254.8522,255.5103,254.7664,255.5103,10970.0
2023-02-03 13:20:00,267.85,268.1,267.62,267.72,8572.0,255.4722,255.7106,255.2528,255.3482,8572.0
2023-02-03 13:30:00,267.65,267.69,267.3,267.43,9577.0,255.2814,255.3196,254.9476,255.0716,9577.0
2023-02-03 13:40:00,267.4,267.4,266.76,267.36,11958.0,255.043,255.043,254.4326,255.0048,11958.0
2023-02-03 13:50:00,267.41,268.27,267.41,268.21,8533.0,255.0525,255.8728,255.0525,255.8156,8533.0
2023-02-03 14:00:00,268.29,268.51,267.93,267.93,10528.0,255.8919,256.1017,255.5485,255.5485,10528.0
2023-02-03 14:10:00,268.02,268.47,267.85,268.01,21372.0,255.6343,256.0635,255.4722,255.6248,21372.0
2023-02-03 14:20:00,268.01,268.2,267.69,268.15,10098.0,255.6248,255.806,255.3196,255.7583,10098.0
2023-02-03 14:30:00,268.13,268.25,267.67,268.25,11455.0,255.7393,255.8537,255.3005,255.8537,11455.0
2023-02-03 14:40:00,268.31,268.43,267.71,267.99,9886.0,255.9109,256.0254,255.3387,255.6057,9886.0
2023-02-03 14:50:00,267.98,268.05,267.06,267.26,14731.0,255.5962,255.6629,254.7187,254.9095,14731.0
2023-02-03 15:00:00,267.14,267.14,266.43,267.12,18492.0,254.795,254.795,254.1178,254.7759,18492.0
2023-02-03 15:10:00,267.05,268.0,266.95,267.81,22190.0,254.7092,255.6153,254.6138,255.434,22190.0
2023-02-03 15:20:00,267.93,268.0,267.43,267.54,27214.0,255.5485,255.6153,255.0716,255.1765,27214.0
2023-02-03 15:30:00,267.6,268.0,267.23,267.47,37962.0,255.2337,255.6153,254.8808,255.1098,37962.0
2023-02-03 15:40:00,267.43,268.0,267.38,267.56,52608.0,255.0716,255.6153,255.0239,255.1956,52608.0
2023-02-03 15:50:00,267.57,269.67,267.56,269.53,187698.0,255.2051,257.2081,255.1956,257.0746,187698.0
2023-02-06 09:30:00,266.63,267.91,265.33,265.66,46028.0,254.3086,255.5294,253.0686,253.3834,46028.0
2023-02-06 09:40:00,265.78,265.78,263.76,264.66,36252.0,253.4978,253.4978,251.5712,252.4296,36252.0
2023-02-06 09:50:00,264.65,264.84,262.84,263.16,21041.0,252.4201,252.6013,250.6937,250.9989,21041.0
2023-02-06 10:00:00,263.16,265.02,262.61,264.88,52422.0,250.9989,252.773,250.4743,252.6394,52422.0
2023-02-06 10:10:00,264.84,265.08,263.9,264.0,35010.0,252.6013,252.8302,251.7047,251.8001,35010.0
2023-02-06 10:20:00,264.05,264.19,263.92,264.11,21143.0,251.8478,251.9813,251.7238,251.905,21143.0
2023-02-06 10:30:00,264.1,265.02,263.89,264.33,19368.0,251.8955,252.773,251.6952,252.1149,19368.0
2023-02-06 10:40:00,264.36,264.97,264.34,264.38,11973.0,252.1435,252.7253,252.1244,252.1625,11973.0
2023-02-06 10:50:00,264.34,264.68,264.05,264.22,27306.0,252.1244,252.4487,251.8478,252.0099,27306.0
2023-02-06 11:00:00,264.25,264.54,263.62,263.71,23994.0,252.0386,252.3152,251.4377,251.5235,23994.0
2023-02-06 11:10:00,263.71,264.4,263.43,264.05,17891.0,251.5235,252.1816,251.2564,251.8478,17891.0
2023-02-06 11:20:00,264.05,264.31,263.85,263.94,9829.0,251.8478,252.0958,251.657,251.7429,9829.0
2023-02-06 11:30:00,264.02,264.05,263.49,263.82,10082.0,251.8192,251.8478,251.3137,251.6284,10082.0
2023-02-06 11:40:00,263.89,263.89,263.43,263.69,9482.0,251.6952,251.6952,251.2564,251.5044,9482.0
2023-02-06 11:50:00,263.63,264.31,263.63,264.03,18153.0,251.4472,252.0958,251.4472,251.8287,18153.0
2023-02-06 12:00:00,263.94,264.25,263.8,264.08,10340.0,251.7429,252.0386,251.6093,251.8764,10340.0
2023-02-06 12:10:00,264.08,264.11,263.12,263.12,13991.0,251.8764,251.905,250.9608,250.9608,13991.0
2023-02-06 12:20:00,263.0,263.22,262.68,263.05,8930.0,250.8463,251.0562,250.5411,250.894,8930.0
2023-02-06 12:30:00,263.14,263.77,263.11,263.45,12840.0,250.9798,251.5807,250.9512,251.2755,12840.0
2023-02-06 12:40:00,263.52,263.64,263.07,263.29,12213.0,251.3423,251.4567,250.9131,251.1229,12213.0
2023-02-06 12:50:00,263.23,263.24,262.94,263.03,12051.0,251.0657,251.0752,250.7891,250.8749,12051.0
2023-02-06 13:00:00,263.1,263.11,262.08,262.11,18120.0,250.9417,250.9512,249.9688,249.9974,18120.0
2023-02-06 13:10:00,262.14,262.14,261.36,261.96,23607.0,250.0261,250.0261,249.2821,249.8544,23607.0
2023-02-06 13:20:00,261.86,262.04,261.16,261.28,18492.0,249.759,249.9307,249.0913,249.2058,18492.0
2023-02-06 13:30:00,261.23,261.63,260.87,261.04,21816.0,249.1581,249.5396,248.8147,248.9769,21816.0
2023-02-06 13:40:00,260.96,261.3,260.73,261.26,28908.0,248.9006,249.2249,248.6812,249.1867,28908.0
2023-02-06 13:50:00,261.26,262.16,261.01,262.0,18860.0,249.1867,250.0451,248.9483,249.8925,18860.0
2023-02-06 14:00:00,262.11,262.35,261.92,262.19,11903.0,249.9974,250.2264,249.8162,250.0737,11903.0
2023-02-06 14:10:00,262.16,263.33,262.16,263.19,12777.0,250.0451,251.1611,250.0451,251.0275,12777.0
2023-02-06 14:20:00,263.16,263.34,261.91,262.0,14496.0,250.9989,251.1706,249.8067,249.8925,14496.0
2023-02-06 14:30:00,262.01,262.03,261.22,261.25,22511.0,249.9021,249.9211,249.1486,249.1772,22511.0
2023-02-06 14:40:00,261.25,261.86,260.97,261.76,39873.0,249.1772,249.759,248.9101,249.6636,39873.0
2023-02-06 14:50:00,261.73,261.73,261.25,261.34,16939.0,249.635,249.635,249.1772,249.263,16939.0
2023-02-06 15:00:00,261.33,261.59,260.8,261.2,30194.0,249.2535,249.5015,248.748,249.1295,30194.0
2023-02-06 15:10:00,261.15,261.15,260.68,260.72,33482.0,249.0818,249.0818,248.6335,248.6717,33482.0
2023-02-06 15:20:00,260.72,260.9,260.36,260.45,44841.0,248.6717,248.8434,248.3283,248.4142,44841.0
2023-02-06 15:30:00,260.4,261.32,260.22,261.19,48660.0,248.3665,249.244,248.1948,249.12,48660.0
2023-02-06 15:40:00,261.23,261.76,260.89,260.92,37504.0,249.1581,249.6636,248.8338,248.8624,37504.0
2023-02-06 15:50:00,260.94,261.32,260.65,261.13,111559.0,248.8815,249.244,248.6049,249.0627,111559.0
2023-02-07 09:30:00,258.64,260.19,258.0,258.91,51336.0,246.6878,248.1662,246.0774,246.9453,51336.0
2023-02-07 09:40:00,258.82,259.6,256.89,257.57,120647.0,246.8595,247.6034,245.0187,245.6672,120647.0
2023-02-07 09:50:00,257.62,257.94,256.34,256.4,57395.0,245.7149,246.0201,244.4941,244.5513,57395.0
2023-02-07 10:00:00,256.36,257.71,255.95,257.5,109286.0,244.5132,245.8008,244.1221,245.6005,109286.0
2023-02-07 10:10:00,257.36,258.21,257.18,257.21,56744.0,245.467,246.2777,245.2953,245.3239,56744.0
2023-02-07 10:20:00,257.23,257.74,256.0,257.71,438814.0,245.343,245.8294,244.1698,245.8008,438814.0
2023-02-07 10:30:00,257.78,257.9,256.61,257.26,23866.0,245.8675,245.982,244.7516,245.3716,23866.0
2023-02-07 10:40:00,257.1,257.2,256.65,257.17,29011.0,245.219,245.3143,244.7898,245.2857,29011.0
2023-02-07 10:50:00,257.22,257.62,256.94,257.03,19793.0,245.3334,245.7149,245.0664,245.1522,19793.0
2023-02-07 11:00:00,256.95,258.02,256.69,258.02,25428.0,245.0759,246.0965,244.8279,246.0965,25428.0
2023-02-07 11:10:00,257.99,258.38,257.82,258.06,20875.0,246.0678,246.4398,245.9057,246.1346,20875.0
2023-02-07 11:20:00,258.12,258.31,257.82,258.04,15926.0,246.1918,246.373,245.9057,246.1155,15926.0
2023-02-07 11:30:00,258.36,259.13,258.26,259.05,18896.0,246.4207,247.1552,246.3254,247.0789,18896.0
2023-02-07 11:40:00,259.07,259.34,258.8,258.86,13130.0,247.0979,247.3555,246.8404,246.8976,13130.0
2023-02-07 11:50:00,258.9,259.06,258.34,258.48,20954.0,246.9358,247.0884,246.4017,246.5352,20954.0
2023-02-07 12:00:00,258.49,258.49,257.89,258.03,66912.0,246.5447,246.5447,245.9725,246.106,66912.0
2023-02-07 12:10:00,258.03,258.22,257.37,257.37,25401.0,246.106,246.2872,245.4765,245.4765,25401.0
2023-02-07 12:20:00,257.28,257.61,257.04,257.38,28479.0,245.3906,245.7054,245.1617,245.486,28479.0
2023-02-07 12:30:00,257.44,257.66,256.82,257.29,17010.0,245.5433,245.7531,244.9519,245.4002,17010.0
2023-02-07 12:40:00,257.19,259.02,257.19,258.84,25384.0,245.3048,247.0502,245.3048,246.8786,25384.0
2023-02-07 12:50:00,258.85,259.76,258.59,259.38,46399.0,246.8881,247.756,246.6401,247.3936,46399.0
2023-02-07 13:00:00,259.57,259.72,258.66,258.86,39744.0,247.5748,247.7179,246.7069,246.8976,39744.0
2023-02-07 13:10:00,258.9,259.09,257.44,257.67,34641.0,246.9358,247.117,245.5433,245.7626,34641.0
2023-02-07 13:20:00,257.76,258.72,257.43,257.65,20260.0,245.8485,246.7641,245.5337,245.7435,20260.0
2023-02-07 13:30:00,257.46,257.46,255.96,256.33,23714.0,245.5623,245.5623,244.1316,244.4845,23714.0
2023-02-07 13:40:00,256.42,257.53,256.12,256.36,28791.0,244.5704,245.6291,244.2843,244.5132,28791.0
2023-02-07 13:50:00,256.25,257.33,256.1,257.33,25164.0,244.4082,245.4383,244.2652,245.4383,25164.0
2023-02-07 14:00:00,257.33,260.2,257.33,259.3,22543.0,245.4383,248.1757,245.4383,247.3173,22543.0
2023-02-07 14:10:00,259.34,259.87,259.1,259.86,15251.0,247.3555,247.861,247.1265,247.8514,15251.0
2023-02-07 14:20:00,259.72,260.2,259.4,259.76,13248.0,247.7179,248.1757,247.4127,247.756,13248.0
2023-02-07 14:30:00,259.63,260.32,259.62,259.79,18285.0,247.6321,248.2902,247.6225,247.7847,18285.0
2023-02-07 14:40:00,259.72,260.13,259.64,259.95,15290.0,247.7179,248.1089,247.6416,247.9373,15290.0
2023-02-07 14:50:00,259.95,259.95,259.26,259.75,27360.0,247.9373,247.9373,247.2791,247.7465,27360.0
2023-02-07 15:00:00,259.83,260.56,259.83,260.23,46587.0,247.8228,248.5191,247.8228,248.2043,46587.0
2023-02-07 15:10:00,260.22,260.74,259.97,260.2,26228.0,248.1948,248.6908,247.9563,248.1757,26228.0
2023-02-07 15:20:00,260.19,260.97,259.83,260.87,37100.0,248.1662,248.9101,247.8228,248.8147,37100.0
2023-02-07 15:30:00,260.78,261.03,260.52,260.67,32394.0,248.7289,248.9674,248.4809,248.624,32394.0
2023-02-07 15:40:00,260.66,260.8,260.43,260.74,47402.0,248.6145,248.748,248.3951,248.6908,47402.0
2023-02-07 15:50:00,260.82,261.62,260.82,260.97,123103.0,248.7671,249.5301,248.7671,248.9101,123103.0
2023-02-08 09:30:00,258.0,258.88,256.39,257.66,42758.0,246.0774,246.9167,244.5418,245.7531,42758.0
2023-02-08 09:40:00,257.57,257.72,256.91,256.94,37976.0,245.6672,245.8103,245.0377,245.0664,37976.0
2023-02-08 09:50:00,256.86,257.59,255.63,257.59,57781.0,244.9901,245.6863,243.8169,245.6863,57781.0
2023-02-08 10:00:00,257.59,258.94,256.8,258.94,52413.0,245.6863,246.9739,244.9328,246.9739,52413.0
2023-02-08 10:10:00,258.93,259.51,258.57,259.42,18381.0,246.9644,247.5176,246.621,247.4318,18381.0
2023-02-08 10:20:00,259.52,259.75,257.61,258.06,21414.0,247.5271,247.7465,245.7054,246.1346,21414.0
2023-02-08 10:30:00,258.06,258.16,256.94,258.16,59168.0,246.1346,246.23,245.0664,246.23,59168.0
2023-02-08 10:40:00,258.25,258.3,257.77,258.2,10756.0,246.3158,246.3635,245.858,246.2681,10756.0
2023-02-08 10:50:00,258.14,258.27,257.71,257.85,12294.0,246.2109,246.3349,245.8008,245.9343,12294.0
2023-02-08 11:00:00,257.82,258.17,257.51,257.88,15050.0,245.9057,246.2395,245.61,245.9629,15050.0
2023-02-08 11:10:00,257.81,258.39,257.64,258.31,16162.0,245.8962,246.4494,245.734,246.373,16162.0
2023-02-08 11:20:00,258.33,258.43,257.36,257.65,18537.0,246.3921,246.4875,245.467,245.7435,18537.0
2023-02-08 11:30:00,257.62,258.1,257.36,257.97,13421.0,245.7149,246.1728,245.467,246.0488,13421.0
2023-02-08 11:40:00,257.8,257.99,257.27,257.4,7446.0,245.8866,246.0678,245.3811,245.5051,7446.0
2023-02-08 11:50:00,257.36,258.09,257.36,258.03,6266.0,245.467,246.1632,245.467,246.106,6266.0
2023-02-08 12:00:00,257.96,258.02,257.45,257.81,7081.0,246.0392,246.0965,245.5528,245.8962,7081.0
2023-02-08 12:10:00,257.91,258.27,257.61,257.81,19483.0,245.9915,246.3349,245.7054,245.8962,19483.0
2023-02-08 12:20:00,257.73,258.15,257.46,257.78,8861.0,245.8199,246.2204,245.5623,245.8675,8861.0
2023-02-08 12:30:00,257.7,258.03,257.5,257.56,8835.0,245.7912,246.106,245.6005,245.6577,8835.0
2023-02-08 12:40:00,257.57,257.76,257.1,257.7,8554.0,245.6672,245.8485,245.219,245.7912,8554.0
2023-02-08 12:50:00,257.73,257.93,257.4,257.61,10729.0,245.8199,246.0106,245.5051,245.7054,10729.0
2023-02-08 13:00:00,257.61,258.47,257.5,258.36,11524.0,245.7054,246.5257,245.6005,246.4207,11524.0
2023-02-08 13:10:00,258.35,258.47,258.2,258.4,10889.0,246.4112,246.5257,246.2681,246.4589,10889.0
2023-02-08 13:20:00,258.38,258.57,258.02,258.05,13272.0,246.4398,246.621,246.0965,246.1251,13272.0
2023-02-08 13:30:00,258.02,258.3,257.62,258.0,11805.0,246.0965,246.3635,245.7149,246.0774,11805.0
2023-02-08 13:40:00,257.95,258.26,257.75,257.84,11520.0,246.0297,246.3254,245.8389,245.9248,11520.0
2023-02-08 13:50:00,257.88,258.4,257.67,258.4,11263.0,245.9629,246.4589,245.7626,246.4589,11263.0
2023-02-08 14:00:00,258.4,258.4,257.78,257.93,8836.0,246.4589,246.4589,245.8675,246.0106,8836.0
2023-02-08 14:10:00,257.97,258.53,257.97,258.29,14638.0,246.0488,246.5829,246.0488,246.354,14638.0
2023-02-08 14:20:00,258.31,258.36,257.88,257.9,9850.0,246.373,246.4207,245.9629,245.982,9850.0
2023-02-08 14:30:00,257.98,258.69,257.98,258.69,14158.0,246.0583,246.7355,246.0583,246.7355,14158.0
2023-02-08 14:40:00,258.68,258.84,258.26,258.59,19672.0,246.726,246.8786,246.3254,246.6401,19672.0
2023-02-08 14:50:00,258.59,259.71,258.58,259.52,12843.0,246.6401,247.7084,246.6306,247.5271,12843.0
2023-02-08 15:00:00,259.47,259.54,259.08,259.49,17678.0,247.4794,247.5462,247.1075,247.4985,17678.0
2023-02-08 15:10:00,259.53,259.56,258.7,258.79,16696.0,247.5367,247.5653,246.745,246.8309,16696.0
2023-02-08 15:20:00,258.82,259.05,258.68,258.85,11982.0,246.8595,247.0789,246.726,246.8881,11982.0
2023-02-08 15:30:00,258.85,259.67,258.76,259.56,29362.0,246.8881,247.6702,246.8023,247.5653,29362.0
2023-02-08 15:40:00,259.56,259.86,259.36,259.38,35875.0,247.5653,247.8514,247.3745,247.3936,35875.0
2023-02-08 15:50:00,259.44,259.79,259.19,259.26,95599.0,247.4508,247.7847,247.2124,247.2791,95599.0
2023-02-09 09:30:00,262.27,262.81,260.48,261.15,48786.0,250.1501,250.6651,248.4428,249.0818,48786.0
2023-02-09 09:40:00,260.97,261.93,260.5,261.26,41892.0,248.9101,249.8258,248.4618,249.1867,41892.0
2023-02-09 09:50:00,261.27,261.48,260.29,260.67,36107.0,249.1963,249.3966,248.2616,248.624,36107.0
2023-02-09 10:00:00,260.67,260.67,259.44,259.54,34227.0,248.624,248.624,247.4508,247.5462,34227.0
2023-02-09 10:10:00,259.4,259.56,258.14,258.14,16705.0,247.4127,247.5653,246.2109,246.2109,16705.0
2023-02-09 10:20:00,258.23,258.28,257.23,257.31,24998.0,246.2967,246.3444,245.343,245.4193,24998.0
2023-02-09 10:30:00,257.05,257.8,256.87,257.5,23470.0,245.1713,245.8866,244.9996,245.6005,23470.0
2023-02-09 10:40:00,257.48,258.2,257.37,257.89,32591.0,245.5814,246.2681,245.4765,245.9725,32591.0
2023-02-09 10:50:00,257.85,258.19,257.67,258.11,13123.0,245.9343,246.2586,245.7626,246.1823,13123.0
2023-02-09 11:00:00,258.11,258.11,257.49,257.57,15393.0,246.1823,246.1823,245.5909,245.6672,15393.0
2023-02-09 11:10:00,257.55,257.71,256.69,257.01,21898.0,245.6482,245.8008,244.8279,245.1331,21898.0
2023-02-09 11:20:00,256.82,256.82,256.17,256.45,19657.0,244.9519,244.9519,244.3319,244.599,19657.0
2023-02-09 11:30:00,256.53,256.72,256.2,256.53,37470.0,244.6753,244.8565,244.3606,244.6753,37470.0
2023-02-09 11:40:00,256.7,256.82,256.19,256.24,19352.0,244.8375,244.9519,244.351,244.3987,19352.0
2023-02-09 11:50:00,256.25,256.48,255.81,256.2,17001.0,244.4082,244.6276,243.9886,244.3606,17001.0
2023-02-09 12:00:00,256.28,257.19,256.2,256.89,46256.0,244.4369,245.3048,244.3606,245.0187,46256.0
2023-02-09 12:10:00,257.0,257.18,256.83,257.11,33772.0,245.1236,245.2953,244.9614,245.2285,33772.0
2023-02-09 12:20:00,257.03,257.08,256.07,256.15,20079.0,245.1522,245.1999,244.2366,244.3129,20079.0
2023-02-09 12:30:00,256.09,256.41,255.48,255.72,14585.0,244.2556,244.5609,243.6738,243.9027,14585.0
2023-02-09 12:40:00,255.62,256.02,255.06,255.34,24998.0,243.8074,244.1889,243.2732,243.5403,24998.0
2023-02-09 12:50:00,255.26,256.39,255.21,256.22,33851.0,243.464,244.5418,243.4163,244.3796,33851.0
2023-02-09 13:00:00,256.2,256.22,255.52,255.78,23537.0,244.3606,244.3796,243.712,243.96,23537.0
2023-02-09 13:10:00,256.0,256.06,255.78,255.79,18253.0,244.1698,244.227,243.96,243.9695,18253.0
2023-02-09 13:20:00,255.93,256.08,255.5,255.51,16278.0,244.103,244.2461,243.6929,243.7024,16278.0
2023-02-09 13:30:00,255.36,255.75,255.18,255.19,13182.0,243.5594,243.9314,243.3877,243.3972,13182.0
2023-02-09 13:40:00,255.15,255.32,254.66,255.25,24089.0,243.3591,243.5212,242.8917,243.4545,24089.0
2023-02-09 13:50:00,255.16,255.37,254.84,254.98,12155.0,243.3686,243.5689,243.0634,243.1969,12155.0
2023-02-09 14:00:00,255.02,255.14,254.67,255.01,14861.0,243.2351,243.3495,242.9013,243.2255,14861.0
2023-02-09 14:10:00,254.98,255.22,254.71,254.72,17163.0,243.1969,243.4258,242.9394,242.949,17163.0
2023-02-09 14:20:00,254.91,255.07,254.62,254.8,17035.0,243.1302,243.2828,242.8536,243.0253,17035.0
2023-02-09 14:30:00,254.79,254.95,254.43,254.51,21496.0,243.0157,243.1683,242.6724,242.7487,21496.0
2023-02-09 14:40:00,254.57,255.19,254.55,255.06,14249.0,242.8059,243.3972,242.7868,243.2732,14249.0
2023-02-09 14:50:00,255.07,255.07,254.68,254.74,11429.0,243.2828,243.2828,242.9108,242.968,11429.0
2023-02-09 15:00:00,254.79,254.79,253.93,254.33,21900.0,243.0157,243.0157,242.1955,242.577,21900.0
2023-02-09 15:10:00,254.33,254.33,253.45,253.66,23673.0,242.577,242.577,241.7376,241.9379,23673.0
2023-02-09 15:20:00,253.62,253.83,252.88,253.04,34858.0,241.8998,242.1001,241.194,241.3466,34858.0
2023-02-09 15:30:00,252.99,253.17,252.65,253.15,41074.0,241.2989,241.4706,240.9746,241.4515,41074.0
2023-02-09 15:40:00,253.13,253.25,252.7,252.75,73014.0,241.4324,241.5469,241.0223,241.07,73014.0
2023-02-09 15:50:00,252.72,253.7,252.49,252.58,239312.0,241.0414,241.9761,240.822,240.9078,239312.0
2023-02-10 09:30:00,248.17,250.6,246.95,247.84,85835.0,236.7016,239.0193,235.538,236.3869,85835.0
2023-02-10 09:40:00,247.79,248.26,247.07,247.72,73049.0,236.3392,236.7875,235.6525,236.2724,73049.0
2023-02-10 09:50:00,247.73,248.44,247.44,248.06,74374.0,236.282,236.9592,236.0054,236.5967,74374.0
2023-02-10 10:00:00,248.09,248.1,246.54,248.04,78177.0,236.6253,236.6349,235.147,236.5776,78177.0
2023-02-10 10:10:00,248.04,249.76,247.87,249.3,126999.0,236.5776,238.2182,236.4155,237.7794,126999.0
2023-02-10 10:20:00,249.4,249.57,248.33,248.88,84751.0,237.8748,238.0369,236.8542,237.3788,84751.0
2023-02-10 10:30:00,248.94,249.85,248.8,249.17,144094.0,237.4361,238.304,237.3025,237.6554,144094.0
2023-02-10 10:40:00,249.11,250.11,248.96,249.5,53712.0,237.5982,238.552,237.4551,237.9702,53712.0
2023-02-10 10:50:00,249.52,249.52,248.26,248.71,33291.0,237.9893,237.9893,236.7875,237.2167,33291.0
2023-02-10 11:00:00,248.72,249.0,248.55,248.72,42614.0,237.2262,237.4933,237.0641,237.2262,42614.0
2023-02-10 11:10:00,248.72,248.95,248.1,248.91,32935.0,237.2262,237.4456,236.6349,237.4074,32935.0
2023-02-10 11:20:00,248.88,249.0,248.48,248.52,26327.0,237.3788,237.4933,236.9973,237.0355,26327.0
2023-02-10 11:30:00,248.58,248.82,248.3,248.49,35716.0,237.0927,237.3216,236.8256,237.0068,35716.0
2023-02-10 11:40:00,248.49,248.64,248.29,248.63,26366.0,237.0068,237.1499,236.8161,237.1404,26366.0
2023-02-10 11:50:00,248.64,248.71,248.19,248.36,23817.0,237.1499,237.2167,236.7207,236.8829,23817.0
2023-02-10 12:00:00,248.3,248.32,247.79,248.11,19128.0,236.8256,236.8447,236.3392,236.6444,19128.0
2023-02-10 12:10:00,248.16,248.45,247.74,248.01,20528.0,236.6921,236.9687,236.2915,236.549,20528.0
2023-02-10 12:20:00,248.1,248.35,247.82,248.15,14817.0,236.6349,236.8733,236.3678,236.6826,14817.0
2023-02-10 12:30:00,248.2,249.59,248.08,249.14,76494.0,236.7303,238.056,236.6158,237.6268,76494.0
2023-02-10 12:40:00,249.21,250.47,249.21,250.0,65448.0,237.6936,238.8953,237.6936,238.4471,65448.0
2023-02-10 12:50:00,249.9,249.99,249.49,249.81,17789.0,238.3517,238.4375,237.9606,238.2658,17789.0
2023-02-10 13:00:00,249.84,250.85,249.83,250.78,19027.0,238.2945,239.2578,238.2849,239.191,19027.0
2023-02-10 13:10:00,250.76,251.5,250.72,251.42,17417.0,239.1719,239.8778,239.1338,239.8014,17417.0
2023-02-10 13:20:00,251.49,252.15,251.43,251.53,22307.0,239.8682,240.4977,239.811,239.9064,22307.0
2023-02-10 13:30:00,251.49,251.51,250.93,251.07,31727.0,239.8682,239.8873,239.3341,239.4676,31727.0
2023-02-10 13:40:00,251.06,251.13,250.5,250.5,30668.0,239.4581,239.5249,238.924,238.924,30668.0
2023-02-10 13:50:00,250.34,250.57,249.61,249.86,22591.0,238.7714,238.9907,238.0751,238.3135,22591.0
2023-02-10 14:00:00,249.84,249.93,249.14,249.45,14575.0,238.2945,238.3803,237.6268,237.9225,14575.0
2023-02-10 14:10:00,249.48,250.03,249.48,249.98,18950.0,237.9511,238.4757,237.9511,238.428,18950.0
2023-02-10 14:20:00,249.95,250.04,249.76,249.87,13621.0,238.3994,238.4852,238.2182,238.3231,13621.0
2023-02-10 14:30:00,250.0,250.06,249.76,249.91,20452.0,238.4471,238.5043,238.2182,238.3612,20452.0
2023-02-10 14:40:00,249.91,250.08,249.65,249.99,30434.0,238.3612,238.5234,238.1132,238.4375,30434.0
2023-02-10 14:50:00,249.92,250.22,249.79,250.0,61374.0,238.3708,238.6569,238.2468,238.4471,61374.0
2023-02-10 15:00:00,250.0,250.25,249.67,249.67,44498.0,238.4471,238.6855,238.1323,238.1323,44498.0
2023-02-10 15:10:00,249.71,249.98,249.31,249.51,18986.0,238.1705,238.428,237.789,237.9797,18986.0
2023-02-10 15:20:00,249.42,250.02,249.39,249.78,21037.0,237.8939,238.4661,237.8653,238.2372,21037.0
2023-02-10 15:30:00,249.81,250.05,249.65,249.78,49290.0,238.2658,238.4948,238.1132,238.2372,49290.0
2023-02-10 15:40:00,249.81,249.99,249.65,249.8,156002.0,238.2658,238.4375,238.1132,238.2563,156002.0
2023-02-10 15:50:00,249.8,250.46,249.72,250.28,346559.0,238.2563,238.8858,238.18,238.7141,346559.0
2023-02-13 09:30:00,253.37,253.65,251.53,251.76,51270.0,241.6613,241.9284,239.9064,240.1257,51270.0
2023-02-13 09:40:00,251.76,253.6,251.75,253.24,83691.0,240.1257,241.8807,240.1162,241.5373,83691.0
2023-02-13 09:50:00,253.21,253.51,252.64,253.01,44983.0,241.5087,241.7949,240.9651,241.318,44983.0
2023-02-13 10:00:00,253.08,253.24,252.32,252.4,13617.0,241.3847,241.5373,240.6599,240.7362,13617.0
2023-02-13 10:10:00,252.51,253.47,252.48,253.02,17371.0,240.8411,241.7567,240.8125,241.3275,17371.0
2023-02-13 10:20:00,253.12,253.56,252.91,253.45,11068.0,241.4229,241.8426,241.2226,241.7376,11068.0
2023-02-13 10:30:00,253.41,253.63,253.24,253.47,34543.0,241.6995,241.9093,241.5373,241.7567,34543.0
2023-02-13 10:40:00,253.46,255.98,253.46,255.45,33795.0,241.7472,244.1507,241.7472,243.6452,33795.0
2023-02-13 10:50:00,255.62,255.81,254.51,254.78,41036.0,243.8074,243.9886,242.7487,243.0062,41036.0
2023-02-13 11:00:00,254.93,255.02,254.4,254.58,23792.0,243.1492,243.2351,242.6437,242.8154,23792.0
2023-02-13 11:10:00,254.57,255.02,254.32,254.56,44053.0,242.8059,243.2351,242.5674,242.7963,44053.0
2023-02-13 11:20:00,254.52,254.65,254.26,254.59,21374.0,242.7582,242.8822,242.5102,242.825,21374.0
2023-02-13 11:30:00,254.59,254.65,254.14,254.55,13863.0,242.825,242.8822,242.3958,242.7868,13863.0
2023-02-13 11:40:00,254.56,254.71,254.13,254.62,22943.0,242.7963,242.9394,242.3862,242.8536,22943.0
2023-02-13 11:50:00,254.49,254.51,254.12,254.25,14973.0,242.7296,242.7487,242.3767,242.5007,14973.0
2023-02-13 12:00:00,254.25,254.41,253.96,254.04,22390.0,242.5007,242.6533,242.2241,242.3004,22390.0
2023-02-13 12:10:00,253.95,254.18,253.78,253.84,15196.0,242.2145,242.4339,242.0524,242.1096,15196.0
2023-02-13 12:20:00,253.91,253.91,253.22,253.6,50344.0,242.1764,242.1764,241.5183,241.8807,50344.0
2023-02-13 12:30:00,253.69,253.77,253.47,253.66,18631.0,241.9665,242.0429,241.7567,241.9379,18631.0
2023-02-13 12:40:00,253.71,254.02,253.59,254.0,34347.0,241.9856,242.2813,241.8712,242.2622,34347.0
2023-02-13 12:50:00,254.0,254.64,253.94,254.36,51177.0,242.2622,242.8726,242.205,242.6056,51177.0
2023-02-13 13:00:00,254.21,254.36,253.89,253.98,12887.0,242.4625,242.6056,242.1573,242.2431,12887.0
2023-02-13 13:10:00,254.01,254.22,253.87,254.02,28295.0,242.2718,242.4721,242.1382,242.2813,28295.0
2023-02-13 13:20:00,254.03,254.19,253.81,254.04,21461.0,242.2908,242.4434,242.081,242.3004,21461.0
2023-02-13 13:30:00,254.04,254.09,253.74,253.9,20898.0,242.3004,242.3481,242.0142,242.1668,20898.0
2023-02-13 13:40:00,253.92,254.14,253.78,254.04,17470.0,242.1859,242.3958,242.0524,242.3004,17470.0
2023-02-13 13:50:00,254.06,254.1,253.89,253.97,17646.0,242.3194,242.3576,242.1573,242.2336,17646.0
2023-02-13 14:00:00,253.97,254.07,253.68,253.8,14441.0,242.2336,242.329,241.957,242.0715,14441.0
2023-02-13 14:10:00,253.89,254.03,253.66,253.79,12947.0,242.1573,242.2908,241.9379,242.0619,12947.0
2023-02-13 14:20:00,253.78,253.8,253.39,253.4,16087.0,242.0524,242.0715,241.6804,241.6899,16087.0
2023-02-13 14:30:00,253.46,253.56,253.29,253.45,17719.0,241.7472,241.8426,241.585,241.7376,17719.0
2023-02-13 14:40:00,253.41,253.55,253.3,253.46,14774.0,241.6995,241.833,241.5946,241.7472,14774.0
2023-02-13 14:50:00,253.46,253.54,253.29,253.45,22229.0,241.7472,241.8235,241.585,241.7376,22229.0
2023-02-13 15:00:00,253.4,254.36,253.25,254.36,27884.0,241.6899,242.6056,241.5469,242.6056,27884.0
2023-02-13 15:10:00,254.44,254.82,254.44,254.66,14466.0,242.6819,243.0443,242.6819,242.8917,14466.0
2023-02-13 15:20:00,254.63,255.05,254.44,255.01,24734.0,242.8631,243.2637,242.6819,243.2255,24734.0
2023-02-13 15:30:00,255.01,255.99,254.87,255.92,26284.0,243.2255,244.1603,243.092,244.0935,26284.0
2023-02-13 15:40:00,255.93,256.48,255.71,255.71,52393.0,244.103,244.6276,243.8932,243.8932,52393.0
2023-02-13 15:50:00,255.67,255.67,255.0,255.3,179497.0,243.855,243.855,243.216,243.5021,179497.0
2023-02-14 09:30:00,254.37,255.55,253.8,255.35,33509.0,242.6151,243.7406,242.0715,243.5498,33509.0
2023-02-14 09:40:00,255.01,258.0,255.01,257.97,38690.0,243.2255,246.0774,243.2255,246.0488,38690.0
2023-02-14 09:50:00,258.04,258.39,257.34,257.82,111736.0,246.1155,246.4494,245.4479,245.9057,111736.0
2023-02-14 10:00:00,257.66,260.46,257.5,259.96,51855.0,245.7531,248.4237,245.6005,247.9468,51855.0
2023-02-14 10:10:00,260.31,262.26,260.13,261.62,35555.0,248.2806,250.1405,248.1089,249.5301,35555.0
2023-02-14 10:20:00,261.54,261.83,259.43,259.43,28130.0,249.4538,249.7304,247.4413,247.4413,28130.0
2023-02-14 10:30:00,259.44,259.52,256.38,256.41,20990.0,247.4508,247.5271,244.5322,244.5609,20990.0
2023-02-14 10:40:00,256.28,256.75,255.09,256.07,19220.0,244.4369,244.8851,243.3019,244.2366,19220.0
2023-02-14 10:50:00,256.06,256.27,255.21,255.75,15478.0,244.227,244.4273,243.4163,243.9314,15478.0
2023-02-14 11:00:00,256.07,257.14,256.07,256.5,17949.0,244.2366,245.2571,244.2366,244.6467,17949.0
2023-02-14 11:10:00,256.63,257.11,256.37,257.06,10494.0,244.7707,245.2285,244.5227,245.1808,10494.0
2023-02-14 11:20:00,257.05,257.05,254.92,255.14,11195.0,245.1713,245.1713,243.1397,243.3495,11195.0
2023-02-14 11:30:00,255.03,255.05,254.14,255.0,14305.0,243.2446,243.2637,242.3958,243.216,14305.0
2023-02-14 11:40:00,255.02,255.36,254.33,255.24,14721.0,243.2351,243.5594,242.577,243.4449,14721.0
2023-02-14 11:50:00,255.07,255.29,254.54,255.23,11597.0,243.2828,243.4926,242.7773,243.4354,11597.0
2023-02-14 12:00:00,255.22,255.64,255.01,255.4,10184.0,243.4258,243.8264,243.2255,243.5975,10184.0
2023-02-14 12:10:00,255.31,255.8,254.99,255.21,16639.0,243.5117,243.979,243.2065,243.4163,16639.0
2023-02-14 12:20:00,255.46,255.98,255.36,255.54,5640.0,243.6548,244.1507,243.5594,243.7311,5640.0
2023-02-14 12:30:00,255.39,256.28,255.36,255.53,13420.0,243.588,244.4369,243.5594,243.7215,13420.0
2023-02-14 12:40:00,255.59,256.08,255.59,255.94,11781.0,243.7787,244.2461,243.7787,244.1126,11781.0
2023-02-14 12:50:00,255.86,256.24,255.58,256.09,14212.0,244.0363,244.3987,243.7692,244.2556,14212.0
2023-02-14 13:00:00,256.12,257.19,256.12,256.83,15559.0,244.2843,245.3048,244.2843,244.9614,15559.0
2023-02-14 13:10:00,256.79,257.68,256.57,257.29,11318.0,244.9233,245.7722,244.7135,245.4002,11318.0
2023-02-14 13:20:00,257.11,257.42,256.28,256.3,10304.0,245.2285,245.5242,244.4369,244.4559,10304.0
2023-02-14 13:30:00,256.26,256.46,256.06,256.31,20301.0,244.4178,244.6085,244.227,244.4655,20301.0
2023-02-14 13:40:00,256.31,256.38,255.7,255.71,12393.0,244.4655,244.5322,243.8837,243.8932,12393.0
2023-02-14 13:50:00,255.79,255.89,255.59,255.89,12531.0,243.9695,244.0649,243.7787,244.0649,12531.0
2023-02-14 14:00:00,255.81,256.38,255.34,255.47,9453.0,243.9886,244.5322,243.5403,243.6643,9453.0
2023-02-14 14:10:00,255.59,256.35,255.59,256.25,8053.0,243.7787,244.5036,243.7787,244.4082,8053.0
2023-02-14 14:20:00,256.25,256.36,256.08,256.26,10409.0,244.4082,244.5132,244.2461,244.4178,10409.0
2023-02-14 14:30:00,256.2,256.46,256.06,256.06,19251.0,244.3606,244.6085,244.227,244.227,19251.0
2023-02-14 14:40:00,256.07,256.29,255.93,255.97,26986.0,244.2366,244.4464,244.103,244.1412,26986.0
2023-02-14 14:50:00,256.02,256.14,255.67,256.04,22064.0,244.1889,244.3033,243.855,244.208,22064.0
2023-02-14 15:00:00,256.1,256.3,255.6,255.61,11251.0,244.2652,244.4559,243.7883,243.7978,11251.0
2023-02-14 15:10:00,255.46,255.94,255.23,255.89,18735.0,243.6548,244.1126,243.4354,244.0649,18735.0
2023-02-14 15:20:00,255.9,255.94,255.65,255.79,14527.0,244.0744,244.1126,243.836,243.9695,14527.0
2023-02-14 15:30:00,255.79,255.91,255.4,255.59,25395.0,243.9695,244.084,243.5975,243.7787,25395.0
2023-02-14 15:40:00,255.51,255.91,255.38,255.71,34680.0,243.7024,244.084,243.5785,243.8932,34680.0
2023-02-14 15:50:00,255.69,256.21,255.14,255.56,114525.0,243.8741,244.3701,243.3495,243.7501,114525.0
2023-02-15 09:30:00,252.18,253.62,251.31,252.7,39097.0,240.5263,241.8998,239.6965,241.0223,39097.0
2023-02-15 09:40:00,253.11,254.16,252.57,253.21,23255.0,241.4134,242.4148,240.8983,241.5087,23255.0
2023-02-15 09:50:00,253.23,253.23,252.13,253.08,22592.0,241.5278,241.5278,240.4786,241.3847,22592.0
2023-02-15 10:00:00,252.89,253.16,252.37,252.7,14141.0,241.2035,241.461,240.7075,241.0223,14141.0
2023-02-15 10:10:00,252.63,253.17,252.31,252.94,16576.0,240.9555,241.4706,240.6503,241.2512,16576.0
2023-02-15 10:20:00,252.94,253.5,252.62,253.13,18852.0,241.2512,241.7853,240.946,241.4324,18852.0
2023-02-15 10:30:00,253.11,253.79,253.06,253.64,12061.0,241.4134,242.0619,241.3657,241.9189,12061.0
2023-02-15 10:40:00,253.52,253.58,252.0,252.41,16312.0,241.8044,241.8616,240.3546,240.7457,16312.0
2023-02-15 10:50:00,252.49,252.9,252.08,252.81,11880.0,240.822,241.2131,240.4309,241.1272,11880.0
2023-02-15 11:00:00,252.8,252.94,252.5,252.88,15600.0,241.1177,241.2512,240.8315,241.194,15600.0
2023-02-15 11:10:00,252.9,252.92,252.41,252.68,9641.0,241.2131,241.2321,240.7457,241.0032,9641.0
2023-02-15 11:20:00,252.81,252.81,252.22,252.53,11816.0,241.1272,241.1272,240.5645,240.8602,11816.0
2023-02-15 11:30:00,252.55,252.94,252.48,252.48,12267.0,240.8792,241.2512,240.8125,240.8125,12267.0
2023-02-15 11:40:00,252.47,253.43,252.35,253.01,34632.0,240.8029,241.7186,240.6885,241.318,34632.0
2023-02-15 11:50:00,253.02,253.1,252.62,252.84,19252.0,241.3275,241.4038,240.946,241.1558,19252.0
2023-02-15 12:00:00,252.83,252.98,252.46,252.66,20971.0,241.1463,241.2894,240.7934,240.9841,20971.0
2023-02-15 12:10:00,252.62,252.81,252.26,252.69,10908.0,240.946,241.1272,240.6026,241.0128,10908.0
2023-02-15 12:20:00,252.54,252.95,252.44,252.51,12979.0,240.8697,241.2607,240.7743,240.8411,12979.0
2023-02-15 12:30:00,252.45,252.91,252.28,252.6,13466.0,240.7839,241.2226,240.6217,240.9269,13466.0
2023-02-15 12:40:00,252.7,253.03,252.6,252.79,21814.0,241.0223,241.337,240.9269,241.1081,21814.0
2023-02-15 12:50:00,252.75,252.88,252.4,252.52,14213.0,241.07,241.194,240.7362,240.8506,14213.0
2023-02-15 13:00:00,252.55,252.69,252.23,252.53,11961.0,240.8792,241.0128,240.574,240.8602,11961.0
2023-02-15 13:10:00,252.55,253.02,252.52,253.01,20212.0,240.8792,241.3275,240.8506,241.318,20212.0
2023-02-15 13:20:00,253.0,253.09,252.69,253.02,30861.0,241.3084,241.3943,241.0128,241.3275,30861.0
2023-02-15 13:30:00,252.99,253.11,252.95,253.01,10097.0,241.2989,241.4134,241.2607,241.318,10097.0
2023-02-15 13:40:00,253.0,253.49,253.0,253.49,8126.0,241.3084,241.7758,241.3084,241.7758,8126.0
2023-02-15 13:50:00,253.5,253.5,253.14,253.14,5810.0,241.7853,241.7853,241.442,241.442,5810.0
2023-02-15 14:00:00,253.14,253.87,253.14,253.87,7484.0,241.442,242.1382,241.442,242.1382,7484.0
2023-02-15 14:10:00,253.81,254.2,253.69,254.03,6215.0,242.081,242.453,241.9665,242.2908,6215.0
2023-02-15 14:20:00,253.97,254.48,253.64,254.19,13934.0,242.2336,242.72,241.9189,242.4434,13934.0
2023-02-15 14:30:00,254.34,254.72,254.23,254.39,6958.0,242.5865,242.949,242.4816,242.6342,6958.0
2023-02-15 14:40:00,254.49,254.83,254.35,254.83,6890.0,242.7296,243.0539,242.596,243.0539,6890.0
2023-02-15 14:50:00,254.85,254.89,254.05,254.09,11117.0,243.0729,243.1111,242.3099,242.3481,11117.0
2023-02-15 15:00:00,254.1,254.3,253.96,254.22,15814.0,242.3576,242.5484,242.2241,242.4721,15814.0
2023-02-15 15:10:00,254.17,254.17,253.75,253.8,18827.0,242.4244,242.4244,242.0238,242.0715,18827.0
2023-02-15 15:20:00,253.8,254.18,253.75,253.95,22809.0,242.0715,242.4339,242.0238,242.2145,22809.0
2023-02-15 15:30:00,254.0,254.88,253.96,254.64,22458.0,242.2622,243.1016,242.2241,242.8726,22458.0
2023-02-15 15:40:00,254.6,254.95,254.41,254.95,24764.0,242.8345,243.1683,242.6533,243.1683,24764.0
2023-02-15 15:50:00,255.0,255.41,254.65,254.69,88618.0,243.216,243.6071,242.8822,242.9203,88618.0
2023-02-16 09:30:00,249.73,250.78,248.69,249.82,61529.0,238.1895,239.191,237.1976,238.2754,61529.0
2023-02-16 09:40:00,249.82,251.14,249.19,249.37,38262.0,238.2754,239.5344,237.6745,237.8462,38262.0
2023-02-16 09:50:00,249.38,250.0,248.62,248.62,51089.0,237.8557,238.4471,237.1308,237.1308,51089.0
2023-02-16 10:00:00,248.7,250.19,248.69,250.19,12909.0,237.2071,238.6283,237.1976,238.6283,12909.0
2023-02-16 10:10:00,250.34,251.33,250.22,251.33,6615.0,238.7714,239.7156,238.6569,239.7156,6615.0
2023-02-16 10:20:00,251.34,252.41,251.33,252.41,14937.0,239.7251,240.7457,239.7156,240.7457,14937.0
2023-02-16 10:30:00,252.34,252.65,251.77,252.38,18106.0,240.6789,240.9746,240.1353,240.7171,18106.0
2023-02-16 10:40:00,252.36,252.39,251.63,251.77,5158.0,240.698,240.7266,240.0017,240.1353,5158.0
2023-02-16 10:50:00,251.44,251.72,251.32,251.71,9482.0,239.8205,240.0876,239.7061,240.078,9482.0
2023-02-16 11:00:00,251.7,252.09,250.74,250.96,9692.0,240.0685,240.4405,239.1529,239.3627,9692.0
2023-02-16 11:10:00,250.96,251.49,250.84,251.37,7769.0,239.3627,239.8682,239.2483,239.7538,7769.0
2023-02-16 11:20:00,251.4,251.48,250.42,251.17,12448.0,239.7824,239.8587,238.8477,239.563,12448.0
2023-02-16 11:30:00,251.19,251.4,250.46,251.1,12079.0,239.5821,239.7824,238.8858,239.4962,12079.0
2023-02-16 11:40:00,251.29,251.47,250.99,251.38,12644.0,239.6775,239.8491,239.3913,239.7633,12644.0
2023-02-16 11:50:00,251.22,251.42,251.02,251.29,8097.0,239.6107,239.8014,239.4199,239.6775,8097.0
2023-02-16 12:00:00,251.19,251.2,250.56,251.19,9667.0,239.5821,239.5916,238.9812,239.5821,9667.0
2023-02-16 12:10:00,251.02,251.21,250.46,250.46,8446.0,239.4199,239.6012,238.8858,238.8858,8446.0
2023-02-16 12:20:00,250.61,250.96,250.61,250.75,4199.0,239.0289,239.3627,239.0289,239.1624,4199.0
2023-02-16 12:30:00,250.76,251.1,250.63,250.96,6278.0,239.1719,239.4962,239.048,239.3627,6278.0
2023-02-16 12:40:00,251.02,251.15,250.78,250.85,7586.0,239.4199,239.5439,239.191,239.2578,7586.0
2023-02-16 12:50:00,250.85,250.92,250.29,250.37,5412.0,239.2578,239.3246,238.7237,238.8,5412.0
2023-02-16 13:00:00,250.43,250.96,250.42,250.44,6865.0,238.8572,239.3627,238.8477,238.8667,6865.0
2023-02-16 13:10:00,250.41,250.52,249.93,249.99,9577.0,238.8381,238.943,238.3803,238.4375,9577.0
2023-02-16 13:20:00,249.93,250.18,249.32,249.41,10972.0,238.3803,238.6188,237.7985,237.8843,10972.0
2023-02-16 13:30:00,249.45,250.59,249.14,250.4,13660.0,237.9225,239.0098,237.6268,238.8286,13660.0
2023-02-16 13:40:00,250.56,250.69,250.18,250.54,7594.0,238.9812,239.1052,238.6188,238.9621,7594.0
2023-02-16 13:50:00,250.42,250.62,250.01,250.62,5626.0,238.8477,239.0384,238.4566,239.0384,5626.0
2023-02-16 14:00:00,250.65,251.17,250.64,251.08,9867.0,239.067,239.563,239.0575,239.4772,9867.0
2023-02-16 14:10:00,251.08,251.31,250.96,251.22,14786.0,239.4772,239.6965,239.3627,239.6107,14786.0
2023-02-16 14:20:00,251.21,251.75,250.95,251.61,8322.0,239.6012,240.1162,239.3532,239.9827,8322.0
2023-02-16 14:30:00,251.64,251.65,251.27,251.28,6707.0,240.0113,240.0208,239.6584,239.6679,6707.0
2023-02-16 14:40:00,251.16,251.47,251.01,251.33,17197.0,239.5535,239.8491,239.4104,239.7156,17197.0
2023-02-16 14:50:00,251.34,251.41,251.2,251.25,26990.0,239.7251,239.7919,239.5916,239.6393,26990.0
2023-02-16 15:00:00,251.29,251.35,250.45,250.72,21814.0,239.6775,239.7347,238.8763,239.1338,21814.0
2023-02-16 15:10:00,250.77,250.83,249.92,249.97,11054.0,239.1815,239.2387,238.3708,238.4185,11054.0
2023-02-16 15:20:00,249.92,250.45,249.63,250.13,11224.0,238.3708,238.8763,238.0942,238.5711,11224.0
2023-02-16 15:30:00,250.07,250.09,249.41,249.57,19307.0,238.5138,238.5329,237.8843,238.0369,19307.0
2023-02-16 15:40:00,249.55,250.11,249.01,250.03,24935.0,238.0179,238.552,237.5028,238.4757,24935.0
2023-02-16 15:50:00,250.12,250.34,249.5,249.51,87134.0,238.5615,238.7714,237.9702,237.9797,87134.0
2023-02-17 09:30:00,248.0,252.0,247.5,251.07,74692.0,236.5395,240.3546,236.0626,239.4676,74692.0
2023-02-17 09:40:00,251.02,251.15,250.15,250.81,20281.0,239.4199,239.5439,238.5901,239.2196,20281.0
2023-02-17 09:50:00,250.92,250.98,249.75,250.2,15097.0,239.3246,239.3818,238.2086,238.6378,15097.0
2023-02-17 10:00:00,250.13,252.52,250.13,252.51,48659.0,238.5711,240.8506,238.5711,240.8411,48659.0
2023-02-17 10:10:00,252.4,252.99,251.71,252.49,26892.0,240.7362,241.2989,240.078,240.822,26892.0
2023-02-17 10:20:00,252.61,253.79,252.32,253.23,25245.0,240.9365,242.0619,240.6599,241.5278,25245.0
2023-02-17 10:30:00,253.09,253.13,252.26,252.44,23341.0,241.3943,241.4324,240.6026,240.7743,23341.0
2023-02-17 10:40:00,252.35,252.35,251.52,251.57,12397.0,240.6885,240.6885,239.8968,239.9445,12397.0
2023-02-17 10:50:00,251.66,251.74,251.14,251.51,7498.0,240.0304,240.1067,239.5344,239.8873,7498.0
2023-02-17 11:00:00,251.44,251.47,250.73,251.23,11113.0,239.8205,239.8491,239.1433,239.6202,11113.0
2023-02-17 11:10:00,251.24,251.28,250.86,251.02,11383.0,239.6298,239.6679,239.2673,239.4199,11383.0
2023-02-17 11:20:00,251.01,251.01,250.35,250.65,25688.0,239.4104,239.4104,238.7809,239.067,25688.0
2023-02-17 11:30:00,250.7,251.26,250.27,251.19,17388.0,239.1147,239.6488,238.7046,239.5821,17388.0
2023-02-17 11:40:00,251.18,251.85,250.89,251.63,10948.0,239.5725,240.2116,239.2959,240.0017,10948.0
2023-02-17 11:50:00,251.63,252.02,251.42,251.72,18463.0,240.0017,240.3737,239.8014,240.0876,18463.0
2023-02-17 12:00:00,251.72,252.04,251.69,251.93,5294.0,240.0876,240.3928,240.059,240.2879,5294.0
2023-02-17 12:10:00,251.94,252.43,251.82,251.84,9027.0,240.2974,240.7648,240.183,240.202,9027.0
2023-02-17 12:20:00,251.9,252.02,251.72,251.97,8343.0,240.2593,240.3737,240.0876,240.326,8343.0
2023-02-17 12:30:00,251.88,252.03,251.66,251.91,9266.0,240.2402,240.3833,240.0304,240.2688,9266.0
2023-02-17 12:40:00,251.84,252.1,251.17,251.17,15971.0,240.202,240.45,239.563,239.563,15971.0
2023-02-17 12:50:00,251.12,251.31,250.86,251.31,7024.0,239.5153,239.6965,239.2673,239.6965,7024.0
2023-02-17 13:00:00,251.4,251.78,251.16,251.71,14104.0,239.7824,240.1448,239.5535,240.078,14104.0
2023-02-17 13:10:00,251.71,252.16,251.62,252.16,7399.0,240.078,240.5073,239.9922,240.5073,7399.0
2023-02-17 13:20:00,252.04,252.26,251.9,252.09,19567.0,240.3928,240.6026,240.2593,240.4405,19567.0
2023-02-17 13:30:00,252.0,252.42,251.94,252.16,13580.0,240.3546,240.7552,240.2974,240.5073,13580.0
2023-02-17 13:40:00,252.07,252.45,251.93,252.38,8120.0,240.4214,240.7839,240.2879,240.7171,8120.0
2023-02-17 13:50:00,252.37,252.42,252.11,252.38,6150.0,240.7075,240.7552,240.4596,240.7171,6150.0
2023-02-17 14:00:00,252.52,253.05,252.52,252.81,6920.0,240.8506,241.3561,240.8506,241.1272,6920.0
2023-02-17 14:10:00,252.84,252.9,252.18,252.38,6555.0,241.1558,241.2131,240.5263,240.7171,6555.0
2023-02-17 14:20:00,252.43,253.02,252.42,252.61,13742.0,240.7648,241.3275,240.7552,240.9365,13742.0
2023-02-17 14:30:00,252.7,253.07,252.5,253.06,6513.0,241.0223,241.3752,240.8315,241.3657,6513.0
2023-02-17 14:40:00,252.97,252.97,252.39,252.67,16668.0,241.2798,241.2798,240.7266,240.9937,16668.0
2023-02-17 14:50:00,252.73,253.22,252.72,252.99,13529.0,241.0509,241.5183,241.0414,241.2989,13529.0
2023-02-17 15:00:00,253.09,253.51,253.09,253.51,11722.0,241.3943,241.7949,241.3943,241.7949,11722.0
2023-02-17 15:10:00,253.68,253.71,253.08,253.32,12314.0,241.957,241.9856,241.3847,241.6136,12314.0
2023-02-17 15:20:00,253.32,253.58,252.95,253.04,13088.0,241.6136,241.8616,241.2607,241.3466,13088.0
2023-02-17 15:30:00,253.04,254.03,252.99,253.53,21793.0,241.3466,242.2908,241.2989,241.8139,21793.0
2023-02-17 15:40:00,253.55,253.64,252.89,252.92,23791.0,241.833,241.9189,241.2035,241.2321,23791.0
2023-02-17 15:50:00,252.96,253.38,252.81,252.88,70235.0,241.2703,241.6709,241.1272,241.194,70235.0
2023-02-21 09:30:00,247.5,250.92,247.5,250.92,95328.0,236.0626,239.3246,236.0626,239.3246,95328.0
2023-02-21 09:40:00,250.82,251.05,249.23,249.7,21269.0,239.2292,239.4485,237.7127,238.1609,21269.0
2023-02-21 09:50:00,249.49,250.71,249.23,250.44,22224.0,237.9606,239.1243,237.7127,238.8667,22224.0
2023-02-21 10:00:00,250.48,251.18,250.44,250.5,40858.0,238.9049,239.5725,238.8667,238.924,40858.0
2023-02-21 10:10:00,250.54,251.05,250.08,250.67,13602.0,238.9621,239.4485,238.5234,239.0861,13602.0
2023-02-21 10:20:00,250.72,250.94,250.19,250.47,12671.0,239.1338,239.3436,238.6283,238.8953,12671.0
2023-02-21 10:30:00,250.39,251.21,250.29,251.16,21880.0,238.819,239.6012,238.7237,239.5535,21880.0
2023-02-21 10:40:00,251.11,251.92,250.96,251.15,9204.0,239.5058,240.2783,239.3627,239.5439,9204.0
2023-02-21 10:50:00,251.13,251.53,251.0,251.25,17636.0,239.5249,239.9064,239.4009,239.6393,17636.0
2023-02-21 11:00:00,251.24,251.76,251.11,251.41,14692.0,239.6298,240.1257,239.5058,239.7919,14692.0
2023-02-21 11:10:00,251.51,252.39,251.5,252.11,19938.0,239.8873,240.7266,239.8778,240.4596,19938.0
2023-02-21 11:20:00,252.32,252.42,251.43,251.5,10997.0,240.6599,240.7552,239.811,239.8778,10997.0
2023-02-21 11:30:00,251.43,251.84,251.19,251.62,7471.0,239.811,240.202,239.5821,239.9922,7471.0
2023-02-21 11:40:00,251.58,251.94,251.33,251.33,11227.0,239.9541,240.2974,239.7156,239.7156,11227.0
2023-02-21 11:50:00,251.36,251.81,251.19,251.68,12157.0,239.7442,240.1734,239.5821,240.0494,12157.0
2023-02-21 12:00:00,251.61,251.61,250.92,251.03,11462.0,239.9827,239.9827,239.3246,239.4295,11462.0
2023-02-21 12:10:00,251.01,251.01,250.6,250.81,8427.0,239.4104,239.4104,239.0193,239.2196,8427.0
2023-02-21 12:20:00,250.89,250.97,250.46,250.66,12587.0,239.2959,239.3722,238.8858,239.0766,12587.0
2023-02-21 12:30:00,250.8,250.93,250.5,250.69,11827.0,239.2101,239.3341,238.924,239.1052,11827.0
2023-02-21 12:40:00,250.78,251.22,250.77,251.19,8459.0,239.191,239.6107,239.1815,239.5821,8459.0
2023-02-21 12:50:00,251.3,251.48,251.01,251.43,7582.0,239.687,239.8587,239.4104,239.811,7582.0
2023-02-21 13:00:00,251.23,251.38,250.96,251.07,10095.0,239.6202,239.7633,239.3627,239.4676,10095.0
2023-02-21 13:10:00,250.97,251.02,250.71,250.78,15103.0,239.3722,239.4199,239.1243,239.191,15103.0
2023-02-21 13:20:00,250.79,251.05,250.72,250.72,6300.0,239.2006,239.4485,239.1338,239.1338,6300.0
2023-02-21 13:30:00,250.82,251.05,250.64,250.89,17597.0,239.2292,239.4485,239.0575,239.2959,17597.0
2023-02-21 13:40:00,250.87,251.24,250.84,251.1,7229.0,239.2769,239.6298,239.2483,239.4962,7229.0
2023-02-21 13:50:00,251.12,251.16,250.93,251.07,9747.0,239.5153,239.5535,239.3341,239.4676,9747.0
2023-02-21 14:00:00,250.97,251.14,250.78,250.92,15249.0,239.3722,239.5344,239.191,239.3246,15249.0
2023-02-21 14:10:00,250.84,251.01,250.48,250.48,11728.0,239.2483,239.4104,238.9049,238.9049,11728.0
2023-02-21 14:20:00,250.3,250.65,250.06,250.63,9085.0,238.7332,239.067,238.5043,239.048,9085.0
2023-02-21 14:30:00,250.63,250.94,250.57,250.91,10305.0,239.048,239.3436,238.9907,239.315,10305.0
2023-02-21 14:40:00,250.88,251.41,250.78,251.1,13332.0,239.2864,239.7919,239.191,239.4962,13332.0
2023-02-21 14:50:00,251.02,251.07,250.81,250.99,6994.0,239.4199,239.4676,239.2196,239.3913,6994.0
2023-02-21 15:00:00,250.95,251.08,250.87,250.91,10997.0,239.3532,239.4772,239.2769,239.315,10997.0
2023-02-21 15:10:00,250.91,250.91,250.38,250.54,9852.0,239.315,239.315,238.8095,238.9621,9852.0
2023-02-21 15:20:00,250.41,250.74,250.37,250.42,12645.0,238.8381,239.1529,238.8,238.8477,12645.0
2023-02-21 15:30:00,250.48,250.72,250.19,250.23,18656.0,238.9049,239.1338,238.6283,238.6664,18656.0
2023-02-21 15:40:00,250.26,250.55,250.06,250.21,30268.0,238.6951,238.9717,238.5043,238.6474,30268.0
2023-02-21 15:50:00,250.26,250.31,249.71,250.0,82173.0,238.6951,238.7427,238.1705,238.4471,82173.0
2023-02-22 09:30:00,249.32,250.77,248.25,250.77,34234.0,237.7985,239.1815,236.7779,239.1815,34234.0
2023-02-22 09:40:00,250.56,253.12,250.54,252.99,13166.0,238.9812,241.4229,238.9621,241.2989,13166.0
2023-02-22 09:50:00,252.99,253.47,252.45,253.46,16742.0,241.2989,241.7567,240.7839,241.7472,16742.0
2023-02-22 10:00:00,253.27,253.48,252.32,252.65,19869.0,241.566,241.7663,240.6599,240.9746,19869.0
2023-02-22 10:10:00,252.64,252.64,251.65,252.22,5927.0,240.9651,240.9651,240.0208,240.5645,5927.0
2023-02-22 10:20:00,252.4,253.07,252.34,252.45,5373.0,240.7362,241.3752,240.6789,240.7839,5373.0
2023-02-22 10:30:00,252.26,252.26,251.48,251.49,5793.0,240.6026,240.6026,239.8587,239.8682,5793.0
2023-02-22 10:40:00,251.59,252.29,251.52,251.97,7144.0,239.9636,240.6312,239.8968,240.326,7144.0
2023-02-22 10:50:00,251.63,251.88,251.46,251.48,4556.0,240.0017,240.2402,239.8396,239.8587,4556.0
2023-02-22 11:00:00,251.5,252.27,251.39,251.44,8044.0,239.8778,240.6122,239.7728,239.8205,8044.0
2023-02-22 11:10:00,251.49,251.73,251.04,251.53,19980.0,239.8682,240.0971,239.439,239.9064,19980.0
2023-02-22 11:20:00,251.72,252.45,251.72,251.78,7623.0,240.0876,240.7839,240.0876,240.1448,7623.0
2023-02-22 11:30:00,251.98,252.04,251.6,251.78,5464.0,240.3356,240.3928,239.9731,240.1448,5464.0
2023-02-22 11:40:00,251.48,252.08,251.48,251.87,2364.0,239.8587,240.4309,239.8587,240.2307,2364.0
2023-02-22 11:50:00,251.87,252.04,251.86,252.03,3793.0,240.2307,240.3928,240.2211,240.3833,3793.0
2023-02-22 12:00:00,252.23,252.23,251.79,252.13,5584.0,240.574,240.574,240.1544,240.4786,5584.0
2023-02-22 12:10:00,252.06,252.41,252.01,252.41,3869.0,240.4119,240.7457,240.3642,240.7457,3869.0
2023-02-22 12:20:00,252.38,252.43,251.77,251.84,2513.0,240.7171,240.7648,240.1353,240.202,2513.0
2023-02-22 12:30:00,251.8,252.04,251.65,251.79,2982.0,240.1639,240.3928,240.0208,240.1544,2982.0
2023-02-22 12:40:00,251.81,251.84,250.86,250.86,7730.0,240.1734,240.202,239.2673,239.2673,7730.0
2023-02-22 12:50:00,250.91,251.25,250.76,250.82,3798.0,239.315,239.6393,239.1719,239.2292,3798.0
2023-02-22 13:00:00,250.77,250.89,250.46,250.74,10620.0,239.1815,239.2959,238.8858,239.1529,10620.0
2023-02-22 13:10:00,250.7,250.91,250.62,250.77,2566.0,239.1147,239.315,239.0384,239.1815,2566.0
2023-02-22 13:20:00,250.78,250.98,250.6,250.76,9851.0,239.191,239.3818,239.0193,239.1719,9851.0
2023-02-22 13:30:00,250.66,250.78,250.43,250.78,2376.0,239.0766,239.191,238.8572,239.191,2376.0
2023-02-22 13:40:00,250.6,250.79,250.52,250.69,2067.0,239.0193,239.2006,238.943,239.1052,2067.0
2023-02-22 13:50:00,250.73,250.74,250.42,250.53,2634.0,239.1433,239.1529,238.8477,238.9526,2634.0
2023-02-22 14:00:00,250.52,250.98,249.66,250.18,5059.0,238.943,239.3818,238.1228,238.6188,5059.0
2023-02-22 14:10:00,250.5,250.61,249.7,250.47,7212.0,238.924,239.0289,238.1609,238.8953,7212.0
2023-02-22 14:20:00,250.48,250.73,249.91,250.05,7819.0,238.9049,239.1433,238.3612,238.4948,7819.0
2023-02-22 14:30:00,249.98,250.01,249.47,249.8,11481.0,238.428,238.4566,237.9416,238.2563,11481.0
2023-02-22 14:40:00,249.59,249.87,249.0,249.75,9265.0,238.056,238.3231,237.4933,238.2086,9265.0
2023-02-22 14:50:00,249.95,249.95,248.65,248.72,10717.0,238.3994,238.3994,237.1595,237.2262,10717.0
2023-02-22 15:00:00,248.71,249.1,248.52,248.84,9526.0,237.2167,237.5887,237.0355,237.3407,9526.0
2023-02-22 15:10:00,248.85,249.12,248.53,248.75,12214.0,237.3502,237.6077,237.045,237.2548,12214.0
2023-02-22 15:20:00,248.78,249.25,248.56,248.58,7499.0,237.2834,237.7317,237.0736,237.0927,7499.0
2023-02-22 15:30:00,248.49,248.7,248.05,248.12,10248.0,237.0068,237.2071,236.5872,236.6539,10248.0
2023-02-22 15:40:00,248.18,248.43,248.0,248.17,19703.0,236.7112,236.9496,236.5395,236.7016,19703.0
2023-02-22 15:50:00,248.16,249.26,248.04,249.25,79296.0,236.6921,237.7413,236.5776,237.7317,79296.0
2023-02-23 09:30:00,251.05,251.95,250.58,250.81,23087.0,239.4485,240.307,239.0003,239.2196,23087.0
2023-02-23 09:40:00,250.93,252.84,250.89,252.7,27723.0,239.3341,241.1558,239.2959,241.0223,27723.0
2023-02-23 09:50:00,252.46,252.94,251.72,251.72,12424.0,240.7934,241.2512,240.0876,240.0876,12424.0
2023-02-23 10:00:00,251.84,252.05,250.34,250.75,7507.0,240.202,240.4023,238.7714,239.1624,7507.0
2023-02-23 10:10:00,250.8,251.5,250.8,251.16,11930.0,239.2101,239.8778,239.2101,239.5535,11930.0
2023-02-23 10:20:00,251.05,251.59,250.74,251.37,8050.0,239.4485,239.9636,239.1529,239.7538,8050.0
2023-02-23 10:30:00,251.47,251.6,250.7,251.06,4629.0,239.8491,239.9731,239.1147,239.4581,4629.0
2023-02-23 10:40:00,250.89,250.89,250.12,250.29,7165.0,239.2959,239.2959,238.5615,238.7237,7165.0
2023-02-23 10:50:00,250.28,250.8,250.28,250.8,6594.0,238.7141,239.2101,238.7141,239.2101,6594.0
2023-02-23 11:00:00,250.83,251.14,250.31,250.34,13792.0,239.2387,239.5344,238.7427,238.7714,13792.0
2023-02-23 11:10:00,250.17,250.7,250.11,250.2,9867.0,238.6092,239.1147,238.552,238.6378,9867.0
2023-02-23 11:20:00,250.17,250.2,249.75,250.14,18533.0,238.6092,238.6378,238.2086,238.5806,18533.0
2023-02-23 11:30:00,250.05,250.17,249.09,249.17,8683.0,238.4948,238.6092,237.5791,237.6554,8683.0
2023-02-23 11:40:00,249.13,249.23,248.5,248.56,10895.0,237.6173,237.7127,237.0164,237.0736,10895.0
2023-02-23 11:50:00,248.62,248.74,248.52,248.52,9689.0,237.1308,237.2453,237.0355,237.0355,9689.0
2023-02-23 12:00:00,248.64,248.77,248.44,248.7,3603.0,237.1499,237.2739,236.9592,237.2071,3603.0
2023-02-23 12:10:00,248.7,249.32,248.7,249.18,7038.0,237.2071,237.7985,237.2071,237.665,7038.0
2023-02-23 12:20:00,249.23,249.45,248.99,249.45,5108.0,237.7127,237.9225,237.4837,237.9225,5108.0
2023-02-23 12:30:00,249.44,249.73,249.09,249.24,26509.0,237.9129,238.1895,237.5791,237.7222,26509.0
2023-02-23 12:40:00,249.27,249.48,249.08,249.25,9301.0,237.7508,237.9511,237.5696,237.7317,9301.0
2023-02-23 12:50:00,249.29,249.51,249.24,249.33,2363.0,237.7699,237.9797,237.7222,237.808,2363.0
2023-02-23 13:00:00,249.41,249.64,249.08,249.26,5557.0,237.8843,238.1037,237.5696,237.7413,5557.0
2023-02-23 13:10:00,249.13,249.23,248.77,249.07,2811.0,237.6173,237.7127,237.2739,237.56,2811.0
2023-02-23 13:20:00,249.09,249.09,248.75,248.99,5190.0,237.5791,237.5791,237.2548,237.4837,5190.0
2023-02-23 13:30:00,249.1,249.1,248.63,248.78,9311.0,237.5887,237.5887,237.1404,237.2834,9311.0
2023-02-23 13:40:00,248.77,249.43,248.74,249.41,9129.0,237.2739,237.9034,237.2453,237.8843,9129.0
2023-02-23 13:50:00,249.39,249.55,249.25,249.32,7374.0,237.8653,238.0179,237.7317,237.7985,7374.0
2023-02-23 14:00:00,249.41,249.53,249.12,249.41,8040.0,237.8843,237.9988,237.6077,237.8843,8040.0
2023-02-23 14:10:00,249.4,250.17,249.32,250.02,7968.0,237.8748,238.6092,237.7985,238.4661,7968.0
2023-02-23 14:20:00,250.14,250.27,249.93,250.06,6372.0,238.5806,238.7046,238.3803,238.5043,6372.0
2023-02-23 14:30:00,250.16,250.4,250.06,250.25,5755.0,238.5997,238.8286,238.5043,238.6855,5755.0
2023-02-23 14:40:00,250.19,250.36,250.06,250.26,10836.0,238.6283,238.7904,238.5043,238.6951,10836.0
2023-02-23 14:50:00,250.32,250.33,249.64,249.9,7650.0,238.7523,238.7618,238.1037,238.3517,7650.0
2023-02-23 15:00:00,249.97,250.52,249.97,250.13,9567.0,238.4185,238.943,238.4185,238.5711,9567.0
2023-02-23 15:10:00,250.19,250.42,250.18,250.2,6735.0,238.6283,238.8477,238.6188,238.6378,6735.0
2023-02-23 15:20:00,250.06,250.33,249.9,250.33,6657.0,238.5043,238.7618,238.3517,238.7618,6657.0
2023-02-23 15:30:00,250.26,250.52,250.26,250.33,12676.0,238.6951,238.943,238.6951,238.7618,12676.0
2023-02-23 15:40:00,250.24,250.32,249.92,250.04,14559.0,238.676,238.7523,238.3708,238.4852,14559.0
2023-02-23 15:50:00,249.99,250.05,249.61,249.69,77590.0,238.4375,238.4948,238.0751,238.1514,77590.0
2023-02-24 09:30:00,245.0,246.55,245.0,246.52,32235.0,233.6781,235.1565,233.6781,235.1279,32235.0
2023-02-24 09:40:00,246.05,246.05,244.0,244.11,7734.0,234.6796,234.6796,232.7243,232.8293,7734.0
2023-02-24 09:50:00,244.47,245.1,243.84,244.69,13208.0,233.1726,233.7735,232.5717,233.3825,13208.0
2023-02-24 10:00:00,244.41,244.81,244.0,244.71,29727.0,233.1154,233.4969,232.7243,233.4015,29727.0
2023-02-24 10:10:00,244.6,244.6,243.52,244.09,4442.0,233.2966,233.2966,232.2665,232.8102,4442.0
2023-02-24 10:20:00,243.72,243.86,243.24,243.68,5679.0,232.4573,232.5908,231.9995,232.4191,5679.0
2023-02-24 10:30:00,243.77,244.03,243.53,243.53,12167.0,232.505,232.753,232.2761,232.2761,12167.0
2023-02-24 10:40:00,243.26,243.92,243.08,243.43,5573.0,232.0185,232.648,231.8469,232.1807,5573.0
2023-02-24 10:50:00,243.11,243.12,242.57,242.88,4915.0,231.8755,231.885,231.3604,231.6561,4915.0
2023-02-24 11:00:00,242.9,243.66,242.82,243.34,8131.0,231.6752,232.4001,231.5989,232.0948,8131.0
2023-02-24 11:10:00,243.51,243.83,243.24,243.69,4393.0,232.257,232.5622,231.9995,232.4287,4393.0
2023-02-24 11:20:00,243.54,244.35,243.31,244.24,7072.0,232.2856,233.0582,232.0662,232.9532,7072.0
2023-02-24 11:30:00,244.25,244.43,243.6,244.06,14763.0,232.9628,233.1345,232.3428,232.7816,14763.0
2023-02-24 11:40:00,243.99,244.78,243.99,244.22,7902.0,232.7148,233.4683,232.7148,232.9342,7902.0
2023-02-24 11:50:00,244.22,244.66,243.3,243.39,11419.0,232.9342,233.3538,232.0567,232.1425,11419.0
2023-02-24 12:00:00,243.47,243.56,243.01,243.41,17369.0,232.2188,232.3047,231.7801,232.1616,17369.0
2023-02-24 12:10:00,243.4,243.55,243.21,243.22,5644.0,232.1521,232.2951,231.9708,231.9804,5644.0
2023-02-24 12:20:00,243.22,243.43,243.01,243.37,5187.0,231.9804,232.1807,231.7801,232.1235,5187.0
2023-02-24 12:30:00,243.43,243.61,242.37,242.53,14803.0,232.1807,232.3524,231.1697,231.3223,14803.0
2023-02-24 12:40:00,242.53,242.53,241.9,242.39,14189.0,231.3223,231.3223,230.7214,231.1887,14189.0
2023-02-24 12:50:00,242.24,242.35,241.93,242.21,15066.0,231.0457,231.1506,230.75,231.0171,15066.0
2023-02-24 13:00:00,242.14,242.44,242.07,242.12,16269.0,230.9503,231.2364,230.8835,230.9312,16269.0
2023-02-24 13:10:00,242.14,242.55,242.04,242.55,13408.0,230.9503,231.3413,230.8549,231.3413,13408.0
2023-02-24 13:20:00,242.57,243.02,242.55,242.99,7439.0,231.3604,231.7896,231.3413,231.761,7439.0
2023-02-24 13:30:00,242.85,242.98,242.48,242.98,3192.0,231.6275,231.7515,231.2746,231.7515,3192.0
2023-02-24 13:40:00,242.96,243.46,242.86,243.46,6665.0,231.7324,232.2093,231.637,232.2093,6665.0
2023-02-24 13:50:00,243.35,243.44,243.18,243.21,3815.0,232.1044,232.1902,231.9422,231.9708,3815.0
2023-02-24 14:00:00,243.19,243.19,242.57,242.68,19307.0,231.9518,231.9518,231.3604,231.4653,19307.0
2023-02-24 14:10:00,242.77,243.1,242.62,242.71,10735.0,231.5512,231.8659,231.4081,231.494,10735.0
2023-02-24 14:20:00,242.59,242.61,242.2,242.38,8155.0,231.3795,231.3986,231.0075,231.1792,8155.0
2023-02-24 14:30:00,242.27,242.27,241.96,242.06,11686.0,231.0743,231.0743,230.7786,230.874,11686.0
2023-02-24 14:40:00,242.06,242.43,241.69,242.41,8078.0,230.874,231.2269,230.5211,231.2078,8078.0
2023-02-24 14:50:00,242.46,243.41,242.46,243.27,9076.0,231.2555,232.1616,231.2555,232.0281,9076.0
2023-02-24 15:00:00,243.31,243.54,243.21,243.4,8614.0,232.0662,232.2856,231.9708,232.1521,8614.0
2023-02-24 15:10:00,243.5,243.53,242.91,243.1,8455.0,232.2474,232.2761,231.6847,231.8659,8455.0
2023-02-24 15:20:00,243.19,243.46,243.08,243.25,17324.0,231.9518,232.2093,231.8469,232.009,17324.0
2023-02-24 15:30:00,243.23,243.24,242.58,242.61,14862.0,231.9899,231.9995,231.37,231.3986,14862.0
2023-02-24 15:40:00,242.57,242.76,242.09,242.12,27603.0,231.3604,231.5416,230.9026,230.9312,27603.0
2023-02-24 15:50:00,242.12,242.84,241.77,242.67,98770.0,230.9312,231.6179,230.5974,231.4558,98770.0
2023-02-27 09:30:00,244.36,245.04,243.59,243.95,33050.0,233.703,234.3533,232.9666,233.3109,33050.0
2023-02-27 09:40:00,244.34,245.49,244.16,244.56,25475.0,233.6838,234.7837,233.5117,233.8943,25475.0
2023-02-27 09:50:00,244.69,244.72,243.68,244.59,17403.0,234.0186,234.0473,233.0526,233.9229,17403.0
2023-02-27 10:00:00,244.23,245.11,244.12,244.86,7718.0,233.5786,234.4203,233.4734,234.1812,7718.0
2023-02-27 10:10:00,244.74,245.37,244.73,245.0,10341.0,234.0664,234.6689,234.0568,234.3151,10341.0
2023-02-27 10:20:00,245.0,245.35,244.81,245.24,10585.0,234.3151,234.6498,234.1333,234.5446,10585.0
2023-02-27 10:30:00,245.09,245.79,244.67,245.3,16681.0,234.4011,235.0706,233.9995,234.602,16681.0
2023-02-27 10:40:00,245.18,245.26,244.55,244.94,13704.0,234.4872,234.5637,233.8847,234.2577,13704.0
2023-02-27 10:50:00,245.09,245.09,244.26,244.34,7479.0,234.4011,234.4011,233.6073,233.6838,7479.0
2023-02-27 11:00:00,244.34,245.02,244.3,245.01,11526.0,233.6838,234.3342,233.6456,234.3246,11526.0
2023-02-27 11:10:00,245.03,245.3,244.61,245.01,25563.0,234.3438,234.602,233.9421,234.3246,25563.0
2023-02-27 11:20:00,245.03,245.31,244.81,245.24,31129.0,234.3438,234.6115,234.1333,234.5446,31129.0
2023-02-27 11:30:00,245.17,245.28,243.93,243.94,24473.0,234.4776,234.5829,233.2917,233.3013,24473.0
2023-02-27 11:40:00,243.95,244.53,243.38,244.5,27213.0,233.3109,233.8656,232.7657,233.8369,27213.0
2023-02-27 11:50:00,244.52,244.69,244.19,244.46,8982.0,233.856,234.0186,233.5404,233.7986,8982.0
2023-02-27 12:00:00,244.46,244.55,243.89,243.97,8634.0,233.7986,233.8847,233.2535,233.33,8634.0
2023-02-27 12:10:00,243.99,244.5,243.85,244.38,7769.0,233.3491,233.8369,233.2152,233.7221,7769.0
2023-02-27 12:20:00,244.38,244.38,243.72,243.78,8748.0,233.7221,233.7221,233.0909,233.1483,8748.0
2023-02-27 12:30:00,243.72,244.32,243.71,244.16,5067.0,233.0909,233.6647,233.0813,233.5117,5067.0
2023-02-27 12:40:00,244.08,244.25,243.74,243.96,4410.0,233.4352,233.5978,233.11,233.3204,4410.0
2023-02-27 12:50:00,244.0,244.1,243.71,243.81,6564.0,233.3587,233.4543,233.0813,233.177,6564.0
2023-02-27 13:00:00,243.81,244.12,243.8,244.09,7029.0,233.177,233.4734,233.1674,233.4448,7029.0
2023-02-27 13:10:00,244.09,244.14,243.79,243.79,8935.0,233.4448,233.4926,233.1578,233.1578,8935.0
2023-02-27 13:20:00,243.81,244.05,243.74,243.8,9237.0,233.177,233.4065,233.11,233.1674,9237.0
2023-02-27 13:30:00,243.8,243.87,243.48,243.57,7450.0,233.1674,233.2343,232.8614,232.9474,7450.0
2023-02-27 13:40:00,243.56,243.63,242.97,243.18,15886.0,232.9379,233.0048,232.3736,232.5744,15886.0
2023-02-27 13:50:00,243.19,243.8,243.03,243.8,8199.0,232.584,233.1674,232.431,233.1674,8199.0
2023-02-27 14:00:00,243.8,243.94,243.63,243.75,6969.0,233.1674,233.3013,233.0048,233.1196,6969.0
2023-02-27 14:10:00,243.77,244.1,243.59,243.71,7601.0,233.1387,233.4543,232.9666,233.0813,7601.0
2023-02-27 14:20:00,243.72,243.73,243.21,243.31,7512.0,233.0909,233.1005,232.6031,232.6988,7512.0
2023-02-27 14:30:00,243.3,243.36,243.17,243.29,8826.0,232.6892,232.7466,232.5649,232.6796,8826.0
2023-02-27 14:40:00,243.24,243.27,242.76,242.94,11661.0,232.6318,232.6605,232.1728,232.3449,11661.0
2023-02-27 14:50:00,242.98,243.15,242.88,242.93,9140.0,232.3832,232.5457,232.2875,232.3353,9140.0
2023-02-27 15:00:00,242.92,243.21,242.86,242.91,10273.0,232.3258,232.6031,232.2684,232.3162,10273.0
2023-02-27 15:10:00,242.86,243.13,242.79,243.04,11707.0,232.2684,232.5266,232.2014,232.4405,11707.0
2023-02-27 15:20:00,243.04,243.16,242.8,243.11,10270.0,232.4405,232.5553,232.211,232.5075,10270.0
2023-02-27 15:30:00,243.12,243.17,242.2,242.28,18627.0,232.5171,232.5649,231.6372,231.7137,18627.0
2023-02-27 15:40:00,242.28,242.77,242.18,242.4,26955.0,231.7137,232.1823,231.618,231.8285,26955.0
2023-02-27 15:50:00,242.56,242.62,242.07,242.14,94501.0,231.9815,232.0389,231.5128,231.5798,94501.0
2023-02-28 09:30:00,241.49,242.17,239.18,241.0,54395.0,230.9581,231.6085,228.7489,230.4895,54395.0
2023-02-28 09:40:00,241.05,241.78,240.98,241.64,5885.0,230.5373,231.2355,230.4704,231.1016,5885.0
2023-02-28 09:50:00,241.47,241.78,241.12,241.34,13847.0,230.939,231.2355,230.6043,230.8147,13847.0
2023-02-28 10:00:00,241.45,243.09,241.45,242.98,12234.0,230.9199,232.4884,230.9199,232.3832,12234.0
2023-02-28 10:10:00,242.73,242.92,242.32,242.64,13187.0,232.1441,232.3258,231.7519,232.058,13187.0
2023-02-28 10:20:00,242.65,243.51,242.65,243.51,16900.0,232.0676,232.89,232.0676,232.89,16900.0
2023-02-28 10:30:00,243.52,244.31,243.24,243.87,34017.0,232.8996,233.6552,232.6318,233.2343,34017.0
2023-02-28 10:40:00,243.86,244.3,242.95,242.95,7503.0,233.2248,233.6456,232.3545,232.3545,7503.0
2023-02-28 10:50:00,243.1,243.1,242.28,242.6,5053.0,232.4979,232.4979,231.7137,232.0197,5053.0
2023-02-28 11:00:00,242.7,243.49,242.69,243.49,6075.0,232.1154,232.8709,232.1058,232.8709,6075.0
2023-02-28 11:10:00,243.5,243.5,242.75,243.32,12915.0,232.8805,232.8805,232.1632,232.7083,12915.0
2023-02-28 11:20:00,243.28,244.07,243.24,244.07,7682.0,232.6701,233.4256,232.6318,233.4256,7682.0
2023-02-28 11:30:00,244.06,244.23,243.79,244.23,19242.0,233.4161,233.5786,233.1578,233.5786,19242.0
2023-02-28 11:40:00,244.13,244.7,243.94,244.37,16539.0,233.483,234.0281,233.3013,233.7125,16539.0
2023-02-28 11:50:00,244.36,244.53,244.03,244.47,9455.0,233.703,233.8656,233.3874,233.8082,9455.0
2023-02-28 12:00:00,244.55,244.82,244.08,244.2,6484.0,233.8847,234.1429,233.4352,233.55,6484.0
2023-02-28 12:10:00,244.25,244.33,243.66,243.66,3037.0,233.5978,233.6743,233.0335,233.0335,3037.0
2023-02-28 12:20:00,243.64,244.17,243.45,244.17,7604.0,233.0144,233.5213,232.8327,233.5213,7604.0
2023-02-28 12:30:00,244.16,244.62,244.16,244.36,15602.0,233.5117,233.9516,233.5117,233.703,15602.0
2023-02-28 12:40:00,244.25,244.25,243.57,243.65,4939.0,233.5978,233.5978,232.9474,233.0239,4939.0
2023-02-28 12:50:00,243.73,244.13,243.64,243.96,5135.0,233.1005,233.483,233.0144,233.3204,5135.0
2023-02-28 13:00:00,244.0,244.32,243.92,244.08,8332.0,233.3587,233.6647,233.2822,233.4352,8332.0
2023-02-28 13:10:00,244.14,244.25,243.76,243.94,11677.0,233.4926,233.5978,233.1291,233.3013,11677.0
2023-02-28 13:20:00,244.02,244.23,244.01,244.19,4662.0,233.3778,233.5786,233.3682,233.5404,4662.0
2023-02-28 13:30:00,244.25,244.56,243.84,244.4,8941.0,233.5978,233.8943,233.2057,233.7412,8941.0
2023-02-28 13:40:00,244.53,244.76,244.31,244.36,4226.0,233.8656,234.0855,233.6552,233.703,4226.0
2023-02-28 13:50:00,244.23,244.23,243.94,243.94,1601.0,233.5786,233.5786,233.3013,233.3013,1601.0
2023-02-28 14:00:00,244.09,244.26,243.86,244.08,5982.0,233.4448,233.6073,233.2248,233.4352,5982.0
2023-02-28 14:10:00,244.09,244.13,243.86,243.95,3409.0,233.4448,233.483,233.2248,233.3109,3409.0
2023-02-28 14:20:00,243.99,244.1,243.74,243.99,4819.0,233.3491,233.4543,233.11,233.3491,4819.0
2023-02-28 14:30:00,243.99,244.05,243.5,243.75,4577.0,233.3491,233.4065,232.8805,233.1196,4577.0
2023-02-28 14:40:00,243.77,243.77,243.44,243.46,4079.0,233.1387,233.1387,232.8231,232.8422,4079.0
2023-02-28 14:50:00,243.33,243.35,242.7,242.79,5379.0,232.7179,232.737,232.1154,232.2014,5379.0
2023-02-28 15:00:00,242.69,242.89,242.64,242.81,6443.0,232.1058,232.2971,232.058,232.2206,6443.0
2023-02-28 15:10:00,242.88,242.9,242.62,242.85,6081.0,232.2875,232.3066,232.0389,232.2588,6081.0
2023-02-28 15:20:00,242.86,242.97,242.67,242.87,7324.0,232.2684,232.3736,232.0867,232.278,7324.0
2023-02-28 15:30:00,242.89,242.96,242.2,242.26,7043.0,232.2971,232.364,231.6372,231.6946,7043.0
2023-02-28 15:40:00,242.33,242.73,242.2,242.53,16384.0,231.7615,232.1441,231.6372,231.9528,16384.0
2023-02-28 15:50:00,242.47,243.56,242.35,243.0,122571.0,231.8954,232.9379,231.7806,232.4023,122571.0
2023-03-01 09:30:00,246.25,248.95,246.15,248.45,132958.0,235.5105,238.0928,235.4149,237.6146,132958.0
2023-03-01 09:40:00,248.42,249.45,248.08,248.84,77264.0,237.5859,238.571,237.2607,237.9876,77264.0
2023-03-01 09:50:00,248.85,250.04,248.33,249.23,59300.0,237.9972,239.1353,237.4998,238.3606,59300.0
2023-03-01 10:00:00,249.53,250.1,247.29,247.66,90063.0,238.6475,239.1926,236.5052,236.8591,90063.0
2023-03-01 10:10:00,247.53,248.04,247.07,247.83,77316.0,236.7347,237.2225,236.2948,237.0216,77316.0
2023-03-01 10:20:00,247.94,248.34,245.58,245.69,46983.0,237.1268,237.5094,234.8698,234.975,46983.0
2023-03-01 10:30:00,245.61,247.32,245.0,246.96,31783.0,234.8985,236.5339,234.3151,236.1896,31783.0
2023-03-01 10:40:00,246.97,247.75,246.97,247.67,36859.0,236.1991,236.9451,236.1991,236.8686,36859.0
2023-03-01 10:50:00,247.64,247.76,246.34,246.6,21271.0,236.8399,236.9547,235.5966,235.8453,21271.0
2023-03-01 11:00:00,246.49,246.6,245.67,245.76,18863.0,235.7401,235.8453,234.9558,235.0419,18863.0
2023-03-01 11:10:00,245.33,245.33,244.57,245.1,15757.0,234.6307,234.6307,233.9038,234.4107,15757.0
2023-03-01 11:20:00,245.03,246.71,244.95,246.02,39097.0,234.3438,235.9505,234.2672,235.2906,39097.0
2023-03-01 11:30:00,246.0,246.49,245.95,246.0,9737.0,235.2715,235.7401,235.2236,235.2715,9737.0
2023-03-01 11:40:00,246.0,246.81,245.99,246.52,13635.0,235.2715,236.0461,235.2619,235.7688,13635.0
2023-03-01 11:50:00,246.5,246.67,245.94,245.94,6940.0,235.7496,235.9122,235.2141,235.2141,6940.0
2023-03-01 12:00:00,245.95,246.49,245.95,246.36,7809.0,235.2236,235.7401,235.2236,235.6158,7809.0
2023-03-01 12:10:00,246.38,246.5,245.79,245.94,6782.0,235.6349,235.7496,235.0706,235.2141,6782.0
2023-03-01 12:20:00,245.95,246.45,245.95,246.16,6215.0,235.2236,235.7018,235.2236,235.4245,6215.0
2023-03-01 12:30:00,246.28,246.47,246.24,246.33,4323.0,235.5392,235.721,235.501,235.5871,4323.0
2023-03-01 12:40:00,246.39,246.62,246.22,246.44,13171.0,235.6444,235.8644,235.4819,235.6923,13171.0
2023-03-01 12:50:00,246.43,246.69,246.36,246.65,8611.0,235.6827,235.9314,235.6158,235.8931,8611.0
2023-03-01 13:00:00,246.57,246.57,246.34,246.37,12707.0,235.8166,235.8166,235.5966,235.6253,12707.0
2023-03-01 13:10:00,246.37,247.15,246.36,247.15,9331.0,235.6253,236.3713,235.6158,236.3713,9331.0
2023-03-01 13:20:00,247.15,247.21,246.85,246.96,6785.0,236.3713,236.4287,236.0844,236.1896,6785.0
2023-03-01 13:30:00,246.83,246.83,246.12,246.31,8700.0,236.0653,236.0653,235.3862,235.5679,8700.0
2023-03-01 13:40:00,246.31,246.45,245.85,246.18,7771.0,235.5679,235.7018,235.128,235.4436,7771.0
2023-03-01 13:50:00,246.2,246.31,245.93,246.31,4616.0,235.4627,235.5679,235.2045,235.5679,4616.0
2023-03-01 14:00:00,246.28,246.38,245.6,246.24,12047.0,235.5392,235.6349,234.8889,235.501,12047.0
2023-03-01 14:10:00,246.16,246.64,246.08,246.4,14524.0,235.4245,235.8835,235.348,235.654,14524.0
2023-03-01 14:20:00,246.31,246.48,246.04,246.09,10722.0,235.5679,235.7305,235.3097,235.3575,10722.0
2023-03-01 14:30:00,246.09,246.33,245.96,246.27,8790.0,235.3575,235.5871,235.2332,235.5297,8790.0
2023-03-01 14:40:00,246.2,246.43,246.07,246.22,12041.0,235.4627,235.6827,235.3384,235.4819,12041.0
2023-03-01 14:50:00,246.22,246.54,245.8,246.44,11061.0,235.4819,235.7879,235.0802,235.6923,11061.0
2023-03-01 15:00:00,246.33,246.59,246.09,246.31,4738.0,235.5871,235.8357,235.3575,235.5679,4738.0
2023-03-01 15:10:00,246.42,246.68,245.9,246.58,18197.0,235.6731,235.9218,235.1758,235.8262,18197.0
2023-03-01 15:20:00,246.6,246.6,245.95,246.0,5935.0,235.8453,235.8453,235.2236,235.2715,5935.0
2023-03-01 15:30:00,246.08,247.12,246.07,246.85,37672.0,235.348,236.3426,235.3384,236.0844,37672.0
2023-03-01 15:40:00,246.89,247.33,246.89,246.97,24081.0,236.1226,236.5434,236.1226,236.1991,24081.0
2023-03-01 15:50:00,246.95,247.23,245.76,245.95,129156.0,236.18,236.4478,235.0419,235.2236,129156.0
2023-03-02 09:30:00,243.49,245.49,243.19,245.31,24490.0,232.8709,234.7837,232.584,234.6115,24490.0
2023-03-02 09:40:00,245.66,246.47,245.0,246.19,8549.0,234.9463,235.721,234.3151,235.4532,8549.0
2023-03-02 09:50:00,246.14,247.2,246.05,247.2,12905.0,235.4053,236.4191,235.3193,236.4191,12905.0
2023-03-02 10:00:00,247.1,247.64,246.83,246.96,11114.0,236.3235,236.8399,236.0653,236.1896,11114.0
2023-03-02 10:10:00,246.89,247.5,246.6,246.74,10779.0,236.1226,236.706,235.8453,235.9792,10779.0
2023-03-02 10:20:00,246.68,246.98,246.46,246.93,6314.0,235.9218,236.2087,235.7114,236.1609,6314.0
2023-03-02 10:30:00,246.92,247.74,246.54,246.54,17140.0,236.1513,236.9356,235.7879,235.7879,17140.0
2023-03-02 10:40:00,246.38,246.46,246.15,246.24,5518.0,235.6349,235.7114,235.4149,235.501,5518.0
2023-03-02 10:50:00,246.3,246.61,246.16,246.52,5875.0,235.5584,235.8548,235.4245,235.7688,5875.0
2023-03-02 11:00:00,246.53,246.53,245.87,245.87,5353.0,235.7783,235.7783,235.1471,235.1471,5353.0
2023-03-02 11:10:00,245.86,246.72,245.84,246.55,7141.0,235.1376,235.9601,235.1184,235.7975,7141.0
2023-03-02 11:20:00,246.54,246.59,245.68,245.7,6160.0,235.7879,235.8357,234.9654,234.9845,6160.0
2023-03-02 11:30:00,245.65,245.88,245.43,245.75,6960.0,234.9367,235.1567,234.7263,235.0324,6960.0
2023-03-02 11:40:00,245.87,246.05,245.87,246.0,2605.0,235.1471,235.3193,235.1471,235.2715,2605.0
2023-03-02 11:50:00,246.0,246.29,245.64,245.96,3918.0,235.2715,235.5488,234.9272,235.2332,3918.0
2023-03-02 12:00:00,245.97,246.12,245.72,245.83,7349.0,235.2428,235.3862,235.0037,235.1089,7349.0
2023-03-02 12:10:00,245.72,245.84,245.16,245.28,4025.0,235.0037,235.1184,234.4681,234.5829,4025.0
2023-03-02 12:20:00,245.16,245.94,245.01,245.94,10501.0,234.4681,235.2141,234.3246,235.2141,10501.0
2023-03-02 12:30:00,245.98,246.41,245.83,245.86,6355.0,235.2523,235.6636,235.1089,235.1376,6355.0
2023-03-02 12:40:00,245.85,246.16,245.82,246.08,2275.0,235.128,235.4245,235.0993,235.348,2275.0
2023-03-02 12:50:00,246.16,246.48,246.12,246.47,18470.0,235.4245,235.7305,235.3862,235.721,18470.0
2023-03-02 13:00:00,246.4,246.74,246.31,246.47,19205.0,235.654,235.9792,235.5679,235.721,19205.0
2023-03-02 13:10:00,246.46,246.84,246.18,246.84,8539.0,235.7114,236.0748,235.4436,236.0748,8539.0
2023-03-02 13:20:00,246.8,247.13,246.77,246.95,14920.0,236.0366,236.3522,236.0079,236.18,14920.0
2023-03-02 13:30:00,246.92,246.92,245.62,246.31,21151.0,236.1513,236.1513,234.908,235.5679,21151.0
2023-03-02 13:40:00,245.93,245.93,245.51,245.86,2831.0,235.2045,235.2045,234.8028,235.1376,2831.0
2023-03-02 13:50:00,245.86,246.31,245.7,246.26,2588.0,235.1376,235.5679,234.9845,235.5201,2588.0
2023-03-02 14:00:00,246.49,246.88,246.48,246.72,6737.0,235.7401,236.1131,235.7305,235.9601,6737.0
2023-03-02 14:10:00,246.72,246.76,246.31,246.49,4451.0,235.9601,235.9983,235.5679,235.7401,4451.0
2023-03-02 14:20:00,246.59,247.57,246.54,247.57,6874.0,235.8357,236.773,235.7879,236.773,6874.0
2023-03-02 14:30:00,247.72,248.2,247.57,247.57,19096.0,236.9164,237.3755,236.773,236.773,19096.0
2023-03-02 14:40:00,247.35,247.53,247.29,247.45,3312.0,236.5626,236.7347,236.5052,236.6582,3312.0
2023-03-02 14:50:00,247.45,247.96,247.15,247.86,11346.0,236.6582,237.146,236.3713,237.0503,11346.0
2023-03-02 15:00:00,247.86,248.57,247.69,248.46,14757.0,237.0503,237.7294,236.8877,237.6242,14757.0
2023-03-02 15:10:00,248.64,249.06,248.49,248.58,10060.0,237.7963,238.198,237.6529,237.7389,10060.0
2023-03-02 15:20:00,248.46,248.92,248.42,248.84,14111.0,237.6242,238.0641,237.5859,237.9876,14111.0
2023-03-02 15:30:00,248.86,249.66,248.86,249.38,15212.0,238.0067,238.7718,238.0067,238.504,15212.0
2023-03-02 15:40:00,249.37,249.41,248.9,249.14,25400.0,238.4945,238.5327,238.045,238.2745,25400.0
2023-03-02 15:50:00,249.1,249.14,248.3,248.85,69428.0,238.2363,238.2745,237.4711,237.9972,69428.0
2023-03-03 09:30:00,250.97,251.0,249.53,249.62,17507.0,240.0247,240.0534,238.6475,238.7336,17507.0
2023-03-03 09:40:00,249.64,250.0,248.91,249.9,22905.0,238.7527,239.097,238.0545,239.0014,22905.0
2023-03-03 09:50:00,249.76,250.74,249.76,250.64,31618.0,238.8675,239.8047,238.8675,239.7091,31618.0
2023-03-03 10:00:00,250.82,250.96,249.8,250.27,32983.0,239.8812,240.0151,238.9057,239.3552,32983.0
2023-03-03 10:10:00,250.29,251.63,250.29,250.97,28958.0,239.3744,240.6559,239.3744,240.0247,28958.0
2023-03-03 10:20:00,251.09,252.0,251.09,251.92,7166.0,240.1395,241.0098,240.1395,240.9333,7166.0
2023-03-03 10:30:00,252.0,252.0,250.94,251.05,6714.0,241.0098,241.0098,239.996,240.1012,6714.0
2023-03-03 10:40:00,251.23,251.29,250.94,251.05,7424.0,240.2734,240.3307,239.996,240.1012,7424.0
2023-03-03 10:50:00,250.98,251.31,250.85,251.09,6188.0,240.0343,240.3499,239.9099,240.1395,6188.0
2023-03-03 11:00:00,251.23,251.39,251.03,251.32,4130.0,240.2734,240.4264,240.0821,240.3594,4130.0
2023-03-03 11:10:00,251.27,252.01,251.01,251.79,5985.0,240.3116,241.0193,240.063,240.8089,5985.0
2023-03-03 11:20:00,251.74,252.46,251.67,252.29,13117.0,240.7611,241.4497,240.6942,241.2871,13117.0
2023-03-03 11:30:00,252.2,252.78,252.07,252.44,12945.0,241.2011,241.7558,241.0767,241.4306,12945.0
2023-03-03 11:40:00,252.5,252.86,252.34,252.69,11386.0,241.488,241.8323,241.335,241.6697,11386.0
2023-03-03 11:50:00,252.7,253.28,252.54,253.0,10692.0,241.6793,242.234,241.5262,241.9662,10692.0
2023-03-03 12:00:00,253.06,253.51,253.01,253.29,28562.0,242.0236,242.4539,241.9757,242.2435,28562.0
2023-03-03 12:10:00,253.3,253.99,252.86,253.33,31699.0,242.2531,242.913,241.8323,242.2818,31699.0
2023-03-03 12:20:00,253.33,253.6,253.28,253.38,5025.0,242.2818,242.54,242.234,242.3296,5025.0
2023-03-03 12:30:00,253.24,253.44,252.76,253.26,12243.0,242.1957,242.387,241.7366,242.2148,12243.0
2023-03-03 12:40:00,253.36,253.37,253.16,253.21,6278.0,242.3105,242.32,242.1192,242.167,6278.0
2023-03-03 12:50:00,253.21,253.45,253.12,253.25,9944.0,242.167,242.3965,242.0809,242.2053,9944.0
2023-03-03 13:00:00,253.12,253.16,252.62,252.66,4037.0,242.0809,242.1192,241.6027,241.641,4037.0
2023-03-03 13:10:00,252.8,253.05,252.63,252.63,5843.0,241.7749,242.014,241.6123,241.6123,5843.0
2023-03-03 13:20:00,252.7,252.96,252.61,252.91,2817.0,241.6793,241.9279,241.5932,241.8801,2817.0
2023-03-03 13:30:00,252.88,252.9,252.52,252.71,3494.0,241.8514,241.8705,241.5071,241.6888,3494.0
2023-03-03 13:40:00,252.82,253.04,252.8,253.04,2471.0,241.794,242.0044,241.7749,242.0044,2471.0
2023-03-03 13:50:00,253.05,253.15,253.0,253.01,4543.0,242.014,242.1096,241.9662,241.9757,4543.0
2023-03-03 14:00:00,252.98,253.52,252.96,253.48,4078.0,241.947,242.4635,241.9279,242.4252,4078.0
2023-03-03 14:10:00,253.54,253.71,253.39,253.43,9502.0,242.4826,242.6452,242.3392,242.3774,9502.0
2023-03-03 14:20:00,253.44,253.64,253.44,253.64,3339.0,242.387,242.5783,242.387,242.5783,3339.0
2023-03-03 14:30:00,253.72,254.0,253.51,253.84,14574.0,242.6548,242.9226,242.4539,242.7695,14574.0
2023-03-03 14:40:00,253.82,254.18,253.77,254.07,9963.0,242.7504,243.0947,242.7026,242.9895,9963.0
2023-03-03 14:50:00,254.02,254.03,253.74,253.81,6117.0,242.9417,242.9512,242.6739,242.7408,6117.0
2023-03-03 15:00:00,253.9,254.16,253.82,254.09,5139.0,242.8269,243.0756,242.7504,243.0086,5139.0
2023-03-03 15:10:00,254.01,254.01,253.06,253.09,11898.0,242.9321,242.9321,242.0236,242.0522,11898.0
2023-03-03 15:20:00,253.09,253.32,253.09,253.12,14347.0,242.0522,242.2722,242.0522,242.0809,14347.0
2023-03-03 15:30:00,253.17,253.43,252.86,252.96,19679.0,242.1288,242.3774,241.8323,241.9279,19679.0
2023-03-03 15:40:00,252.93,252.98,252.62,252.98,28131.0,241.8992,241.947,241.6027,241.947,28131.0
2023-03-03 15:50:00,252.94,253.56,252.69,253.23,69006.0,241.9088,242.5017,241.6697,242.1861,69006.0
2023-03-06 09:30:00,252.24,254.39,251.01,252.57,33648.0,241.2393,243.2955,240.063,241.5549,33648.0
2023-03-06 09:40:00,252.41,252.41,250.75,251.2,7267.0,241.4019,241.4019,239.8143,240.2447,7267.0
2023-03-06 09:50:00,251.67,251.85,251.16,251.83,5960.0,240.6942,240.8663,240.2064,240.8472,5960.0
2023-03-06 10:00:00,251.83,252.75,251.32,252.34,7487.0,240.8472,241.7271,240.3594,241.335,7487.0
2023-03-06 10:10:00,252.3,253.06,252.1,252.92,5000.0,241.2967,242.0236,241.1054,241.8897,5000.0
2023-03-06 10:20:00,252.82,252.82,252.37,252.56,7968.0,241.794,241.794,241.3636,241.5454,7968.0
2023-03-06 10:30:00,252.65,252.95,252.54,252.79,4954.0,241.6314,241.9183,241.5262,241.7653,4954.0
2023-03-06 10:40:00,252.73,253.71,252.65,253.0,10143.0,241.7079,242.6452,241.6314,241.9662,10143.0
2023-03-06 10:50:00,253.02,253.1,252.25,252.32,15009.0,241.9853,242.0618,241.2489,241.3158,15009.0
2023-03-06 11:00:00,252.33,252.42,251.87,252.17,10843.0,241.3254,241.4115,240.8854,241.1724,10843.0
2023-03-06 11:10:00,252.16,252.23,251.79,252.22,7347.0,241.1628,241.2297,240.8089,241.2202,7347.0
2023-03-06 11:20:00,252.12,252.16,251.01,251.18,10446.0,241.1245,241.1628,240.063,240.2255,10446.0
2023-03-06 11:30:00,251.3,251.89,251.08,251.62,4276.0,240.3403,240.9046,240.1299,240.6464,4276.0
2023-03-06 11:40:00,251.7,251.74,251.45,251.71,5198.0,240.7229,240.7611,240.4838,240.7324,5198.0
2023-03-06 11:50:00,251.78,252.03,251.66,251.75,4392.0,240.7994,241.0385,240.6846,240.7707,4392.0
2023-03-06 12:00:00,251.76,251.95,251.48,251.95,8336.0,240.7802,240.962,240.5125,240.962,8336.0
2023-03-06 12:10:00,251.96,252.13,251.91,252.11,3481.0,240.9715,241.1341,240.9237,241.115,3481.0
2023-03-06 12:20:00,252.05,252.05,251.68,251.77,1400.0,241.0576,241.0576,240.7037,240.7898,1400.0
2023-03-06 12:30:00,251.89,251.95,251.38,251.53,15874.0,240.9046,240.962,240.4168,240.5603,15874.0
2023-03-06 12:40:00,251.59,252.22,251.58,252.22,11561.0,240.6177,241.2202,240.6081,241.2202,11561.0
2023-03-06 12:50:00,252.22,252.27,251.9,252.16,12054.0,241.2202,241.268,240.9141,241.1628,12054.0
2023-03-06 13:00:00,252.19,252.4,252.0,252.01,15199.0,241.1915,241.3923,241.0098,241.0193,15199.0
2023-03-06 13:10:00,252.0,252.06,251.7,251.89,10878.0,241.0098,241.0672,240.7229,240.9046,10878.0
2023-03-06 13:20:00,251.98,252.61,251.98,252.32,10424.0,240.9907,241.5932,240.9907,241.3158,10424.0
2023-03-06 13:30:00,252.24,252.34,251.93,252.18,9352.0,241.2393,241.335,240.9428,241.1819,9352.0
2023-03-06 13:40:00,252.19,252.5,252.03,252.25,11306.0,241.1915,241.488,241.0385,241.2489,11306.0
2023-03-06 13:50:00,252.28,252.51,252.2,252.25,9024.0,241.2776,241.4975,241.2011,241.2489,9024.0
2023-03-06 14:00:00,252.33,252.43,251.92,251.99,9436.0,241.3254,241.421,240.9333,241.0002,9436.0
2023-03-06 14:10:00,251.94,252.35,251.91,252.2,11078.0,240.9524,241.3445,240.9237,241.2011,11078.0
2023-03-06 14:20:00,252.2,252.34,252.11,252.29,7979.0,241.2011,241.335,241.115,241.2871,7979.0
2023-03-06 14:30:00,252.33,252.38,251.92,252.38,9348.0,241.3254,241.3732,240.9333,241.3732,9348.0
2023-03-06 14:40:00,252.31,252.47,252.15,252.25,8653.0,241.3063,241.4593,241.1532,241.2489,8653.0
2023-03-06 14:50:00,252.27,252.42,252.05,252.17,8058.0,241.268,241.4115,241.0576,241.1724,8058.0
2023-03-06 15:00:00,252.14,252.32,251.96,252.28,8133.0,241.1437,241.3158,240.9715,241.2776,8133.0
2023-03-06 15:10:00,252.37,252.37,251.5,251.65,6987.0,241.3636,241.3636,240.5316,240.675,6987.0
2023-03-06 15:20:00,251.63,251.63,250.86,250.97,6136.0,240.6559,240.6559,239.9195,240.0247,6136.0
2023-03-06 15:30:00,250.92,251.07,250.6,250.94,9800.0,239.9769,240.1203,239.6708,239.996,9800.0
2023-03-06 15:40:00,250.99,251.98,250.93,251.97,14964.0,240.0438,240.9907,239.9864,240.9811,14964.0
2023-03-06 15:50:00,251.9,252.22,251.62,251.67,49797.0,240.9141,241.2202,240.6464,240.6942,49797.0
2023-03-07 09:30:00,251.44,253.32,251.01,252.58,34621.0,240.4742,242.2722,240.063,241.5645,34621.0
2023-03-07 09:40:00,252.59,252.6,251.51,252.37,7419.0,241.574,241.5836,240.5411,241.3636,7419.0
2023-03-07 09:50:00,252.19,252.3,251.56,251.77,10913.0,241.1915,241.2967,240.589,240.7898,10913.0
2023-03-07 10:00:00,251.65,251.65,249.37,249.64,15829.0,240.675,240.675,238.4945,238.7527,15829.0
2023-03-07 10:10:00,249.54,249.54,248.28,248.32,13384.0,238.6571,238.6571,237.452,237.4903,13384.0
2023-03-07 10:20:00,248.27,248.92,248.0,248.83,14664.0,237.4425,238.0641,237.1842,237.978,14664.0
2023-03-07 10:30:00,248.92,249.87,248.83,249.14,11504.0,238.0641,238.9727,237.978,238.2745,11504.0
2023-03-07 10:40:00,248.88,248.97,248.38,248.96,5799.0,238.0258,238.1119,237.5477,238.1024,5799.0
2023-03-07 10:50:00,248.56,248.57,247.32,247.4,6784.0,237.7198,237.7294,236.5339,236.6104,6784.0
2023-03-07 11:00:00,247.32,247.42,247.16,247.29,7186.0,236.5339,236.6295,236.3809,236.5052,7186.0
2023-03-07 11:10:00,247.16,247.49,246.4,247.34,19055.0,236.3809,236.6965,235.654,236.553,19055.0
2023-03-07 11:20:00,247.34,247.87,246.93,247.45,7698.0,236.553,237.0599,236.1609,236.6582,7698.0
2023-03-07 11:30:00,247.36,247.53,247.09,247.12,6023.0,236.5721,236.7347,236.3139,236.3426,6023.0
2023-03-07 11:40:00,247.19,247.76,246.92,247.76,2337.0,236.4096,236.9547,236.1513,236.9547,2337.0
2023-03-07 11:50:00,247.76,247.76,246.8,246.8,2928.0,236.9547,236.9547,236.0366,236.0366,2928.0
2023-03-07 12:00:00,246.8,247.2,246.79,247.19,3207.0,236.0366,236.4191,236.027,236.4096,3207.0
2023-03-07 12:10:00,247.23,247.37,246.91,247.37,3669.0,236.4478,236.5817,236.1418,236.5817,3669.0
2023-03-07 12:20:00,247.36,248.1,247.36,247.82,6142.0,236.5721,237.2799,236.5721,237.0121,6142.0
2023-03-07 12:30:00,247.49,247.74,247.28,247.28,6141.0,236.6965,236.9356,236.4956,236.4956,6141.0
2023-03-07 12:40:00,247.24,247.26,246.83,247.05,6632.0,236.4574,236.4765,236.0653,236.2757,6632.0
2023-03-07 12:50:00,247.13,247.22,246.36,246.44,4575.0,236.3522,236.4382,235.6158,235.6923,4575.0
2023-03-07 13:00:00,246.33,246.38,245.36,245.67,21694.0,235.5871,235.6349,234.6594,234.9558,21694.0
2023-03-07 13:10:00,245.58,245.58,245.27,245.32,4648.0,234.8698,234.8698,234.5733,234.6211,4648.0
2023-03-07 13:20:00,245.39,245.52,244.85,245.36,5973.0,234.6881,234.8124,234.1716,234.6594,5973.0
2023-03-07 13:30:00,245.38,245.73,245.2,245.44,10251.0,234.6785,235.0132,234.5063,234.7359,10251.0
2023-03-07 13:40:00,245.4,245.58,244.95,245.07,5474.0,234.6976,234.8698,234.2672,234.382,5474.0
2023-03-07 13:50:00,245.0,246.09,244.95,246.07,8831.0,234.3151,235.3575,234.2672,235.3384,8831.0
2023-03-07 14:00:00,246.04,246.04,245.77,245.87,3721.0,235.3097,235.3097,235.0515,235.1471,3721.0
2023-03-07 14:10:00,245.9,246.24,245.8,246.24,5854.0,235.1758,235.501,235.0802,235.501,5854.0
2023-03-07 14:20:00,246.22,246.26,245.82,245.96,5185.0,235.4819,235.5201,235.0993,235.2332,5185.0
2023-03-07 14:30:00,245.86,245.96,245.59,245.7,5745.0,235.1376,235.2332,234.8793,234.9845,5745.0
2023-03-07 14:40:00,245.75,245.82,245.32,245.33,3537.0,235.0324,235.0993,234.6211,234.6307,3537.0
2023-03-07 14:50:00,245.32,245.48,245.17,245.27,8896.0,234.6211,234.7741,234.4776,234.5733,8896.0
2023-03-07 15:00:00,245.34,245.8,245.27,245.65,8268.0,234.6402,235.0802,234.5733,234.9367,8268.0
2023-03-07 15:10:00,245.53,246.2,245.53,246.14,8216.0,234.8219,235.4627,234.8219,235.4053,8216.0
2023-03-07 15:20:00,246.12,246.16,245.54,245.59,12142.0,235.3862,235.4245,234.8315,234.8793,12142.0
2023-03-07 15:30:00,245.73,246.06,245.63,245.83,7976.0,235.0132,235.3288,234.9176,235.1089,7976.0
2023-03-07 15:40:00,245.84,245.95,245.16,245.44,17384.0,235.1184,235.2236,234.4681,234.7359,17384.0
2023-03-07 15:50:00,245.37,245.55,244.85,245.49,56717.0,234.6689,234.8411,234.1716,234.7837,56717.0
2023-03-08 09:30:00,246.65,249.59,246.51,248.22,51604.0,235.8931,238.7049,235.7592,237.3946,51604.0
2023-03-08 09:40:00,247.73,247.73,245.9,247.06,40937.0,236.926,236.926,235.1758,236.2852,40937.0
2023-03-08 09:50:00,247.05,248.26,247.05,247.7,7087.0,236.2757,237.4329,236.2757,236.8973,7087.0
2023-03-08 10:00:00,247.69,248.71,247.09,248.53,10839.0,236.8877,237.8633,236.3139,237.6911,10839.0
2023-03-08 10:10:00,248.53,248.68,247.49,247.6,6590.0,237.6911,237.8346,236.6965,236.8017,6590.0
2023-03-08 10:20:00,247.51,248.78,247.5,248.05,6509.0,236.7156,237.9302,236.706,237.232,6509.0
2023-03-08 10:30:00,247.97,248.35,247.77,247.84,6582.0,237.1555,237.519,236.9643,237.0312,6582.0
2023-03-08 10:40:00,247.74,247.98,247.52,247.52,9091.0,236.9356,237.1651,236.7252,236.7252,9091.0
2023-03-08 10:50:00,247.4,247.68,247.26,247.52,3200.0,236.6104,236.8782,236.4765,236.7252,3200.0
2023-03-08 11:00:00,247.73,248.37,247.5,248.2,7810.0,236.926,237.5381,236.706,237.3755,7810.0
2023-03-08 11:10:00,248.31,248.73,248.22,248.54,5995.0,237.4807,237.8824,237.3946,237.7007,5995.0
2023-03-08 11:20:00,248.45,248.45,247.63,248.01,14960.0,237.6146,237.6146,236.8304,237.1938,14960.0
2023-03-08 11:30:00,247.98,248.46,247.65,248.31,11693.0,237.1651,237.6242,236.8495,237.4807,11693.0
2023-03-08 11:40:00,248.31,248.68,248.22,248.41,10070.0,237.4807,237.8346,237.3946,237.5763,10070.0
2023-03-08 11:50:00,248.45,249.14,248.37,248.94,11673.0,237.6146,238.2745,237.5381,238.0832,11673.0
2023-03-08 12:00:00,248.94,248.95,247.96,247.96,15852.0,238.0832,238.0928,237.146,237.146,15852.0
2023-03-08 12:10:00,247.98,248.41,247.68,248.34,7648.0,237.1651,237.5763,236.8782,237.5094,7648.0
2023-03-08 12:20:00,248.41,248.48,247.93,248.07,4793.0,237.5763,237.6433,237.1173,237.2512,4793.0
2023-03-08 12:30:00,248.08,248.08,247.6,247.6,8425.0,237.2607,237.2607,236.8017,236.8017,8425.0
2023-03-08 12:40:00,247.75,248.04,247.56,247.67,7208.0,236.9451,237.2225,236.7634,236.8686,7208.0
2023-03-08 12:50:00,247.68,247.73,247.17,247.44,7615.0,236.8782,236.926,236.3904,236.6487,7615.0
2023-03-08 13:00:00,247.46,247.7,247.03,247.25,4414.0,236.6678,236.8973,236.2565,236.4669,4414.0
2023-03-08 13:10:00,247.23,247.28,246.96,247.12,5622.0,236.4478,236.4956,236.1896,236.3426,5622.0
2023-03-08 13:20:00,247.01,247.71,247.0,247.5,19534.0,236.2374,236.9069,236.2278,236.706,19534.0
2023-03-08 13:30:00,247.45,247.45,246.32,246.36,4389.0,236.6582,236.6582,235.5775,235.6158,4389.0
2023-03-08 13:40:00,246.24,246.41,245.78,246.38,15686.0,235.501,235.6636,235.061,235.6349,15686.0
2023-03-08 13:50:00,246.41,246.73,246.39,246.59,5484.0,235.6636,235.9696,235.6444,235.8357,5484.0
2023-03-08 14:00:00,246.71,246.76,246.61,246.73,5767.0,235.9505,235.9983,235.8548,235.9696,5767.0
2023-03-08 14:10:00,246.73,246.85,246.62,246.74,8316.0,235.9696,236.0844,235.8644,235.9792,8316.0
2023-03-08 14:20:00,246.74,247.1,246.73,247.04,3804.0,235.9792,236.3235,235.9696,236.2661,3804.0
2023-03-08 14:30:00,247.04,247.45,247.0,247.3,4114.0,236.2661,236.6582,236.2278,236.5148,4114.0
2023-03-08 14:40:00,247.3,247.47,247.12,247.13,6125.0,236.5148,236.6773,236.3426,236.3522,6125.0
2023-03-08 14:50:00,247.04,247.04,246.74,246.81,3643.0,236.2661,236.2661,235.9792,236.0461,3643.0
2023-03-08 15:00:00,246.89,246.95,246.56,246.74,6136.0,236.1226,236.18,235.807,235.9792,6136.0
2023-03-08 15:10:00,246.82,246.9,246.69,246.7,3221.0,236.0557,236.1322,235.9314,235.9409,3221.0
2023-03-08 15:20:00,246.74,246.96,246.66,246.95,6937.0,235.9792,236.1896,235.9027,236.18,6937.0
2023-03-08 15:30:00,246.96,247.53,246.95,247.33,15083.0,236.1896,236.7347,236.18,236.5434,15083.0
2023-03-08 15:40:00,247.38,248.25,247.38,248.23,18459.0,236.5913,237.4233,236.5913,237.4042,18459.0
2023-03-08 15:50:00,248.33,248.68,248.12,248.5,43779.0,237.4998,237.8346,237.299,237.6624,43779.0
2023-03-09 09:30:00,248.4,248.47,247.18,247.27,31284.0,237.5668,237.6337,236.4,236.4861,31284.0
2023-03-09 09:40:00,247.4,247.97,246.4,247.97,12637.0,236.6104,237.1555,235.654,237.1555,12637.0
2023-03-09 09:50:00,248.26,248.28,246.64,247.13,14465.0,237.4329,237.452,235.8835,236.3522,14465.0
2023-03-09 10:00:00,247.25,248.17,247.25,247.5,17361.0,236.4669,237.3468,236.4669,236.706,17361.0
2023-03-09 10:10:00,247.55,247.6,246.06,246.28,12299.0,236.7539,236.8017,235.3288,235.5392,12299.0
2023-03-09 10:20:00,246.2,246.92,246.18,246.8,29974.0,235.4627,236.1513,235.4436,236.0366,29974.0
2023-03-09 10:30:00,246.73,247.67,246.66,247.11,5147.0,235.9696,236.8686,235.9027,236.333,5147.0
2023-03-09 10:40:00,247.14,247.3,246.81,247.18,7666.0,236.3617,236.5148,236.0461,236.4,7666.0
2023-03-09 10:50:00,247.15,247.47,246.83,246.92,12877.0,236.3713,236.6773,236.0653,236.1513,12877.0
2023-03-09 11:00:00,246.94,247.14,246.63,246.63,5979.0,236.1705,236.3617,235.874,235.874,5979.0
2023-03-09 11:10:00,246.7,246.96,246.68,246.96,6857.0,235.9409,236.1896,235.9218,236.1896,6857.0
2023-03-09 11:20:00,246.97,247.2,246.32,246.59,13298.0,236.1991,236.4191,235.5775,235.8357,13298.0
2023-03-09 11:30:00,246.68,246.93,246.32,246.84,7252.0,235.9218,236.1609,235.5775,236.0748,7252.0
2023-03-09 11:40:00,246.71,246.83,246.22,246.32,11902.0,235.9505,236.0653,235.4819,235.5775,11902.0
2023-03-09 11:50:00,246.23,246.58,245.79,245.95,22330.0,235.4914,235.8262,235.0706,235.2236,22330.0
2023-03-09 12:00:00,245.96,246.07,245.5,245.71,17356.0,235.2332,235.3384,234.7933,234.9941,17356.0
2023-03-09 12:10:00,245.81,245.93,245.51,245.76,22691.0,235.0897,235.2045,234.8028,235.0419,22691.0
2023-03-09 12:20:00,245.76,246.68,245.53,246.36,8590.0,235.0419,235.9218,234.8219,235.6158,8590.0
2023-03-09 12:30:00,246.47,246.78,246.2,246.69,13878.0,235.721,236.0174,235.4627,235.9314,13878.0
2023-03-09 12:40:00,246.51,246.88,246.33,246.47,8831.0,235.7592,236.1131,235.5871,235.721,8831.0
2023-03-09 12:50:00,246.54,246.55,246.13,246.38,15707.0,235.7879,235.7975,235.3958,235.6349,15707.0
2023-03-09 13:00:00,246.34,246.81,246.34,246.6,7712.0,235.5966,236.0461,235.5966,235.8453,7712.0
2023-03-09 13:10:00,246.52,246.53,246.27,246.32,3980.0,235.7688,235.7783,235.5297,235.5775,3980.0
2023-03-09 13:20:00,246.34,246.41,245.35,245.35,7177.0,235.5966,235.6636,234.6498,234.6498,7177.0
2023-03-09 13:30:00,245.44,245.7,245.3,245.33,7758.0,234.7359,234.9845,234.602,234.6307,7758.0
2023-03-09 13:40:00,245.37,245.65,244.83,244.84,8281.0,234.6689,234.9367,234.1525,234.162,8281.0
2023-03-09 13:50:00,244.91,245.3,244.69,245.24,5979.0,234.229,234.602,234.0186,234.5446,5979.0
2023-03-09 14:00:00,245.16,245.2,244.34,244.34,8038.0,234.4681,234.5063,233.6838,233.6838,8038.0
2023-03-09 14:10:00,244.28,244.58,244.07,244.5,7796.0,233.6265,233.9134,233.4256,233.8369,7796.0
2023-03-09 14:20:00,244.5,245.11,244.4,244.92,7387.0,233.8369,234.4203,233.7412,234.2386,7387.0
2023-03-09 14:30:00,244.83,244.83,244.23,244.69,6810.0,234.1525,234.1525,233.5786,234.0186,6810.0
2023-03-09 14:40:00,244.74,244.95,244.2,244.49,11568.0,234.0664,234.2672,233.55,233.8273,11568.0
2023-03-09 14:50:00,244.48,244.48,243.37,243.46,10142.0,233.8177,233.8177,232.7562,232.8422,10142.0
2023-03-09 15:00:00,243.47,243.72,243.0,243.25,10142.0,232.8518,233.0909,232.4023,232.6414,10142.0
2023-03-09 15:10:00,243.31,243.46,242.33,242.34,9448.0,232.6988,232.8422,231.7615,231.7711,9448.0
2023-03-09 15:20:00,242.22,242.84,241.79,242.39,18626.0,231.6563,232.2493,231.2451,231.8189,18626.0
2023-03-09 15:30:00,242.36,243.2,242.19,243.2,17823.0,231.7902,232.5936,231.6276,232.5936,17823.0
2023-03-09 15:40:00,243.17,243.48,242.79,243.38,23526.0,232.5649,232.8614,232.2014,232.7657,23526.0
2023-03-09 15:50:00,243.41,243.97,243.27,243.43,74657.0,232.7944,233.33,232.6605,232.8135,74657.0
2023-03-10 09:30:00,242.88,243.52,240.41,240.68,26730.0,232.2875,232.8996,229.9252,230.1835,26730.0
2023-03-10 09:40:00,240.71,240.71,238.63,239.08,21732.0,230.2122,230.2122,228.2229,228.6532,21732.0
2023-03-10 09:50:00,239.06,239.06,237.59,238.62,24186.0,228.6341,228.6341,227.2282,228.2133,24186.0
2023-03-10 10:00:00,238.44,238.77,237.32,237.59,26161.0,228.0412,228.3568,226.97,227.2282,26161.0
2023-03-10 10:10:00,237.38,238.68,237.12,237.12,20524.0,227.0274,228.2707,226.7787,226.7787,20524.0
2023-03-10 10:20:00,237.05,237.25,235.93,237.25,33459.0,226.7118,226.9031,225.6406,226.9031,33459.0
2023-03-10 10:30:00,237.2,238.99,237.2,238.78,13230.0,226.8552,228.5672,226.8552,228.3663,13230.0
2023-03-10 10:40:00,238.91,239.61,238.17,238.4,10833.0,228.4907,229.1601,227.7829,228.0029,10833.0
2023-03-10 10:50:00,238.46,239.33,237.91,239.33,11617.0,228.0603,228.8923,227.5343,228.8923,11617.0
2023-03-10 11:00:00,239.28,239.89,238.83,239.61,19578.0,228.8445,229.4279,228.4141,229.1601,19578.0
2023-03-10 11:10:00,239.88,240.36,238.93,239.15,20037.0,229.4184,229.8774,228.5098,228.7202,20037.0
2023-03-10 11:20:00,239.22,239.94,238.98,239.84,15986.0,228.7871,229.4757,228.5576,229.3801,15986.0
2023-03-10 11:30:00,239.97,240.62,239.73,240.1,13894.0,229.5044,230.1261,229.2749,229.6288,13894.0
2023-03-10 11:40:00,240.28,240.3,238.96,239.16,12035.0,229.8009,229.82,228.5385,228.7298,12035.0
2023-03-10 11:50:00,238.99,239.27,238.33,238.37,11723.0,228.5672,228.835,227.936,227.9742,11723.0
2023-03-10 12:00:00,238.36,238.52,238.07,238.07,7530.0,227.9646,228.1177,227.6873,227.6873,7530.0
2023-03-10 12:10:00,237.98,238.4,237.98,238.26,8491.0,227.6012,228.0029,227.6012,227.869,8491.0
2023-03-10 12:20:00,238.16,238.51,237.69,238.07,8862.0,227.7734,228.1081,227.3239,227.6873,8862.0
2023-03-10 12:30:00,238.13,238.82,237.97,238.74,8360.0,227.7447,228.4046,227.5917,228.3281,8360.0
2023-03-10 12:40:00,238.72,238.72,237.54,237.55,7118.0,228.3089,228.3089,227.1804,227.19,7118.0
2023-03-10 12:50:00,237.45,237.58,236.44,236.48,9307.0,227.0943,227.2187,226.1284,226.1666,9307.0
2023-03-10 13:00:00,236.54,236.75,236.44,236.56,6701.0,226.224,226.4249,226.1284,226.2431,6701.0
2023-03-10 13:10:00,236.53,236.66,235.88,235.92,8607.0,226.2145,226.3388,225.5928,225.6311,8607.0
2023-03-10 13:20:00,235.9,235.9,235.24,235.27,6156.0,225.6119,225.6119,224.9807,225.0094,6156.0
2023-03-10 13:30:00,235.35,235.43,235.01,235.29,8822.0,225.0859,225.1624,224.7607,225.0285,8822.0
2023-03-10 13:40:00,235.3,235.34,234.68,234.68,22511.0,225.0381,225.0764,224.4451,224.4451,22511.0
2023-03-10 13:50:00,234.69,235.18,234.69,235.15,10172.0,224.4547,224.9233,224.4547,224.8946,10172.0
2023-03-10 14:00:00,235.26,236.35,235.2,236.33,9262.0,224.9998,226.0423,224.9425,226.0232,9262.0
2023-03-10 14:10:00,236.41,236.67,235.26,235.68,8609.0,226.0997,226.3484,224.9998,225.4015,8609.0
2023-03-10 14:20:00,235.65,235.71,234.84,234.96,8525.0,225.3728,225.4302,224.5982,224.7129,8525.0
2023-03-10 14:30:00,234.92,236.01,234.92,236.01,5382.0,224.6747,225.7171,224.6747,225.7171,5382.0
2023-03-10 14:40:00,235.78,236.84,235.58,236.84,7746.0,225.4972,226.5109,225.3059,226.5109,7746.0
2023-03-10 14:50:00,236.79,237.33,236.48,236.73,8401.0,226.4631,226.9796,226.1666,226.4057,8401.0
2023-03-10 15:00:00,236.75,236.76,235.8,236.45,15107.0,226.4249,226.4344,225.5163,226.1379,15107.0
2023-03-10 15:10:00,236.44,236.89,235.69,235.71,19683.0,226.1284,226.5588,225.4111,225.4302,19683.0
2023-03-10 15:20:00,235.78,236.17,235.47,236.08,10450.0,225.4972,225.8702,225.2007,225.7841,10450.0
2023-03-10 15:30:00,236.0,236.07,235.36,235.45,47774.0,225.7076,225.7745,225.0955,225.1816,47774.0
2023-03-10 15:40:00,235.44,235.44,234.75,235.04,31243.0,225.172,225.172,224.5121,224.7894,31243.0
2023-03-10 15:50:00,234.99,236.27,234.62,236.11,101881.0,224.7416,225.9658,224.3878,225.8128,101881.0
2023-03-13 09:30:00,235.11,235.79,233.42,234.06,54504.0,224.8564,225.5067,223.2401,223.8522,54504.0
2023-03-13 09:40:00,234.26,235.71,232.7,235.7,27166.0,224.0435,225.4302,222.5515,225.4207,27166.0
2023-03-13 09:50:00,235.49,236.41,233.54,233.98,21202.0,225.2198,226.0997,223.3549,223.7757,21202.0
2023-03-13 10:00:00,234.04,234.29,232.89,233.94,23942.0,223.8331,224.0721,222.7332,223.7374,23942.0
2023-03-13 10:10:00,233.9,234.1,231.6,231.79,25381.0,223.6992,223.8904,221.4995,221.6812,25381.0
2023-03-13 10:20:00,231.91,232.54,231.3,231.44,21766.0,221.7959,222.3985,221.2125,221.3464,21766.0
2023-03-13 10:30:00,231.61,233.46,231.61,233.13,13874.0,221.509,223.2783,221.509,222.9627,13874.0
2023-03-13 10:40:00,233.3,235.17,233.04,235.06,21927.0,223.1253,224.9138,222.8767,224.8086,21927.0
2023-03-13 10:50:00,235.24,236.2,233.84,235.58,12125.0,224.9807,225.8988,223.6418,225.3059,12125.0
2023-03-13 11:00:00,235.54,236.04,235.11,235.82,12558.0,225.2676,225.7458,224.8564,225.5354,12558.0
2023-03-13 11:10:00,235.67,236.49,235.25,235.36,22235.0,225.392,226.1762,224.9903,225.0955,22235.0
2023-03-13 11:20:00,235.54,236.02,235.06,235.71,14915.0,225.2676,225.7267,224.8086,225.4302,14915.0
2023-03-13 11:30:00,235.75,235.79,234.31,234.7,22127.0,225.4685,225.5067,224.0913,224.4643,22127.0
2023-03-13 11:40:00,234.84,235.65,234.72,235.48,20098.0,224.5982,225.3728,224.4834,225.2102,20098.0
2023-03-13 11:50:00,235.3,235.49,234.33,235.0,28390.0,225.0381,225.2198,224.1104,224.7512,28390.0
2023-03-13 12:00:00,235.13,235.87,234.69,235.83,53187.0,224.8755,225.5832,224.4547,225.545,53187.0
2023-03-13 12:10:00,235.76,236.77,235.34,235.58,21854.0,225.478,226.444,225.0764,225.3059,21854.0
2023-03-13 12:20:00,235.46,236.14,235.19,236.07,26667.0,225.1911,225.8415,224.9329,225.7745,26667.0
2023-03-13 12:30:00,236.21,236.33,235.1,236.08,17423.0,225.9084,226.0232,224.8468,225.7841,17423.0
2023-03-13 12:40:00,236.14,236.97,235.2,235.45,15478.0,225.8415,226.6353,224.9425,225.1816,15478.0
2023-03-13 12:50:00,235.49,235.82,235.06,235.43,16956.0,225.2198,225.5354,224.8086,225.1624,16956.0
2023-03-13 13:00:00,235.39,235.4,234.47,235.28,9533.0,225.1242,225.1337,224.2443,225.019,9533.0
2023-03-13 13:10:00,235.34,235.88,235.1,235.66,8488.0,225.0764,225.5928,224.8468,225.3824,8488.0
2023-03-13 13:20:00,235.54,235.76,235.08,235.46,9798.0,225.2676,225.478,224.8277,225.1911,9798.0
2023-03-13 13:30:00,235.45,236.17,235.06,235.8,13429.0,225.1816,225.8702,224.8086,225.5163,13429.0
2023-03-13 13:40:00,235.95,236.01,235.49,235.73,18178.0,225.6598,225.7171,225.2198,225.4493,18178.0
2023-03-13 13:50:00,235.69,236.12,235.5,236.03,12215.0,225.4111,225.8223,225.2294,225.7363,12215.0
2023-03-13 14:00:00,236.13,236.88,236.04,236.12,23716.0,225.8319,226.5492,225.7458,225.8223,23716.0
2023-03-13 14:10:00,236.06,236.87,235.93,236.48,12650.0,225.765,226.5396,225.6406,226.1666,12650.0
2023-03-13 14:20:00,236.33,236.74,236.07,236.19,12913.0,226.0232,226.4153,225.7745,225.8893,12913.0
2023-03-13 14:30:00,236.3,236.97,235.88,236.11,13000.0,225.9945,226.6353,225.5928,225.8128,13000.0
2023-03-13 14:40:00,236.12,236.5,235.81,236.12,12386.0,225.8223,226.1858,225.5259,225.8223,12386.0
2023-03-13 14:50:00,236.07,236.32,235.76,236.22,32377.0,225.7745,226.0136,225.478,225.918,32377.0
2023-03-13 15:00:00,236.13,236.4,235.44,235.95,17152.0,225.8319,226.0901,225.172,225.6598,17152.0
2023-03-13 15:10:00,235.95,236.62,235.94,236.03,14280.0,225.6598,226.3005,225.6502,225.7363,14280.0
2023-03-13 15:20:00,236.1,236.11,234.7,234.91,24924.0,225.8032,225.8128,224.4643,224.6651,24924.0
2023-03-13 15:30:00,234.91,235.99,234.71,235.92,38260.0,224.6651,225.698,224.4738,225.6311,38260.0
2023-03-13 15:40:00,235.9,236.38,235.65,235.76,33333.0,225.6119,226.071,225.3728,225.478,33333.0
2023-03-13 15:50:00,235.81,235.85,234.68,234.86,111510.0,225.5259,225.5641,224.4451,224.6173,111510.0
2023-03-14 09:30:00,241.24,242.42,238.93,240.4,74774.0,230.719,231.8476,228.5098,229.9157,74774.0
2023-03-14 09:40:00,240.45,240.99,239.82,240.44,33592.0,229.9635,230.4799,229.361,229.9539,33592.0
2023-03-14 09:50:00,240.23,240.67,239.49,240.02,14016.0,229.7531,230.1739,229.0454,229.5523,14016.0
2023-03-14 10:00:00,239.99,240.68,239.88,240.09,13674.0,229.5236,230.1835,229.4184,229.6192,13674.0
2023-03-14 10:10:00,240.19,240.53,239.62,239.91,17450.0,229.7148,230.04,229.1697,229.447,17450.0
2023-03-14 10:20:00,239.7,240.47,239.52,240.47,15168.0,229.2462,229.9826,229.0741,229.9826,15168.0
2023-03-14 10:30:00,240.46,241.65,240.46,241.43,40139.0,229.9731,231.1112,229.9731,230.9008,40139.0
2023-03-14 10:40:00,241.44,242.14,241.43,241.73,20145.0,230.9103,231.5798,230.9008,231.1877,20145.0
2023-03-14 10:50:00,241.65,241.99,241.22,241.23,13336.0,231.1112,231.4363,230.6999,230.7095,13336.0
2023-03-14 11:00:00,241.34,241.9,241.29,241.52,6762.0,230.8147,231.3503,230.7669,230.9868,6762.0
2023-03-14 11:10:00,241.7,242.36,241.55,242.36,20372.0,231.159,231.7902,231.0155,231.7902,20372.0
2023-03-14 11:20:00,242.28,243.0,242.11,242.72,13328.0,231.7137,232.4023,231.5511,232.1345,13328.0
2023-03-14 11:30:00,242.66,242.8,241.88,241.99,29586.0,232.0771,232.211,231.3311,231.4363,29586.0
2023-03-14 11:40:00,241.87,241.87,240.74,240.8,12289.0,231.3216,231.3216,230.2409,230.2982,12289.0
2023-03-14 11:50:00,240.8,241.07,240.4,240.5,14683.0,230.2982,230.5565,229.9157,230.0113,14683.0
2023-03-14 12:00:00,240.7,241.14,240.37,240.77,15635.0,230.2026,230.6234,229.887,230.2695,15635.0
2023-03-14 12:10:00,240.59,241.04,240.58,240.83,9055.0,230.0974,230.5278,230.0878,230.3269,9055.0
2023-03-14 12:20:00,240.76,240.98,240.17,240.17,7555.0,230.26,230.4704,229.6957,229.6957,7555.0
2023-03-14 12:30:00,240.14,240.91,240.12,240.63,12334.0,229.667,230.4034,229.6479,230.1356,12334.0
2023-03-14 12:40:00,240.62,241.17,240.23,241.17,12917.0,230.1261,230.6521,229.7531,230.6521,12917.0
2023-03-14 12:50:00,241.15,241.15,240.3,240.88,11747.0,230.633,230.633,229.82,230.3747,11747.0
2023-03-14 13:00:00,240.82,240.93,239.63,239.72,9617.0,230.3174,230.4226,229.1793,229.2653,9617.0
2023-03-14 13:10:00,239.58,239.85,238.69,239.3,6909.0,229.1314,229.3897,228.2803,228.8637,6909.0
2023-03-14 13:20:00,239.29,240.0,238.9,239.4,7736.0,228.8541,229.5331,228.4811,228.9593,7736.0
2023-03-14 13:30:00,239.37,239.6,239.23,239.5,6190.0,228.9306,229.1506,228.7967,229.0549,6190.0
2023-03-14 13:40:00,239.46,239.67,238.88,238.91,8132.0,229.0167,229.2175,228.462,228.4907,8132.0
2023-03-14 13:50:00,238.97,239.43,238.92,239.13,8325.0,228.548,228.988,228.5002,228.7011,8325.0
2023-03-14 14:00:00,239.07,239.23,237.75,237.88,18023.0,228.6437,228.7967,227.3813,227.5056,18023.0
2023-03-14 14:10:00,237.78,238.28,237.74,238.0,11620.0,227.4099,227.8881,227.3717,227.6203,11620.0
2023-03-14 14:20:00,237.86,238.98,237.64,238.92,14155.0,227.4865,228.5576,227.276,228.5002,14155.0
2023-03-14 14:30:00,238.74,239.17,238.52,238.88,8156.0,228.3281,228.7393,228.1177,228.462,8156.0
2023-03-14 14:40:00,238.88,238.95,238.01,238.73,23772.0,228.462,228.5289,227.6299,228.3185,23772.0
2023-03-14 14:50:00,238.68,239.11,238.19,238.33,12116.0,228.2707,228.6819,227.8021,227.936,12116.0
2023-03-14 15:00:00,238.46,239.03,238.15,238.18,10753.0,228.0603,228.6054,227.7638,227.7925,10753.0
2023-03-14 15:10:00,238.07,238.57,237.82,238.33,21365.0,227.6873,228.1655,227.4482,227.936,21365.0
2023-03-14 15:20:00,238.32,238.45,237.86,238.45,12758.0,227.9264,228.0507,227.4865,228.0507,12758.0
2023-03-14 15:30:00,238.45,239.44,238.28,238.97,19321.0,228.0507,228.9975,227.8881,228.548,19321.0
2023-03-14 15:40:00,238.82,239.73,238.73,239.5,25633.0,228.4046,229.2749,228.3185,229.0549,25633.0
2023-03-14 15:50:00,239.57,240.78,239.23,240.27,75627.0,229.1219,230.2791,228.7967,229.7913,75627.0
2023-03-15 09:30:00,237.06,238.66,236.46,236.56,40219.0,226.7213,228.2516,226.1475,226.2431,40219.0
2023-03-15 09:40:00,236.0,236.94,235.39,235.76,16583.0,225.7076,226.6066,225.1242,225.478,16583.0
2023-03-15 09:50:00,235.62,235.62,233.01,233.01,21064.0,225.3441,225.3441,222.848,222.848,21064.0
2023-03-15 10:00:00,233.01,234.15,232.76,233.68,46389.0,222.848,223.9383,222.6089,223.4888,46389.0
2023-03-15 10:10:00,233.58,234.53,233.17,234.29,21420.0,223.3931,224.3017,223.001,224.0721,21420.0
2023-03-15 10:20:00,234.54,234.66,233.76,233.86,19430.0,224.3112,224.426,223.5653,223.6609,19430.0
2023-03-15 10:30:00,234.02,234.81,233.93,234.34,11554.0,223.8139,224.5695,223.7278,224.12,11554.0
2023-03-15 10:40:00,234.25,234.35,233.24,233.38,8947.0,224.0339,224.1295,223.0679,223.2018,8947.0
2023-03-15 10:50:00,233.5,234.14,233.12,233.81,15356.0,223.3166,223.9287,222.9532,223.6131,15356.0
2023-03-15 11:00:00,233.73,234.76,233.58,233.78,25275.0,223.5366,224.5217,223.3931,223.5844,25275.0
2023-03-15 11:10:00,233.74,234.76,233.6,234.73,29591.0,223.5461,224.5217,223.4122,224.493,29591.0
2023-03-15 11:20:00,234.73,234.8,233.61,233.86,10198.0,224.493,224.5599,223.4218,223.6609,10198.0
2023-03-15 11:30:00,233.86,234.3,233.55,233.61,9140.0,223.6609,224.0817,223.3644,223.4218,9140.0
2023-03-15 11:40:00,233.62,234.17,233.36,233.59,12885.0,223.4314,223.9574,223.1827,223.4027,12885.0
2023-03-15 11:50:00,233.63,233.63,232.85,233.21,9461.0,223.4409,223.4409,222.6949,223.0392,9461.0
2023-03-15 12:00:00,233.25,233.53,232.71,232.96,14201.0,223.0775,223.3453,222.5611,222.8002,14201.0
2023-03-15 12:10:00,232.94,233.74,232.94,233.11,12993.0,222.781,223.5461,222.781,222.9436,12993.0
2023-03-15 12:20:00,233.21,233.53,232.5,232.94,17144.0,223.0392,223.3453,222.3602,222.781,17144.0
2023-03-15 12:30:00,232.91,233.46,232.77,232.97,15733.0,222.7523,223.2783,222.6184,222.8097,15733.0
2023-03-15 12:40:00,232.97,233.87,232.97,233.87,11789.0,222.8097,223.6705,222.8097,223.6705,11789.0
2023-03-15 12:50:00,233.65,233.72,232.5,232.92,14314.0,223.4601,223.527,222.3602,222.7619,14314.0
2023-03-15 13:00:00,232.8,233.36,232.51,233.14,9220.0,222.6471,223.1827,222.3698,222.9723,9220.0
2023-03-15 13:10:00,233.01,233.82,233.01,233.71,7872.0,222.848,223.6226,222.848,223.5174,7872.0
2023-03-15 13:20:00,233.86,233.92,233.31,233.92,8334.0,223.6609,223.7183,223.1349,223.7183,8334.0
2023-03-15 13:30:00,233.72,233.77,233.16,233.37,12022.0,223.527,223.5748,222.9914,223.1923,12022.0
2023-03-15 13:40:00,233.34,233.35,232.97,233.16,9544.0,223.1636,223.1731,222.8097,222.9914,9544.0
2023-03-15 13:50:00,233.15,234.41,233.15,234.4,12562.0,222.9819,224.1869,222.9819,224.1774,12562.0
2023-03-15 14:00:00,234.4,234.46,233.79,234.06,11279.0,224.1774,224.2347,223.594,223.8522,11279.0
2023-03-15 14:10:00,234.07,235.15,234.07,235.11,20297.0,223.8617,224.8946,223.8617,224.8564,20297.0
2023-03-15 14:20:00,235.01,237.39,235.01,237.0,14431.0,224.7607,227.037,224.7607,226.664,14431.0
2023-03-15 14:30:00,237.06,237.42,236.61,236.82,17845.0,226.7213,227.0656,226.291,226.4918,17845.0
2023-03-15 14:40:00,236.81,237.0,235.58,235.58,11032.0,226.4822,226.664,225.3059,225.3059,11032.0
2023-03-15 14:50:00,235.75,236.65,235.49,236.52,11723.0,225.4685,226.3292,225.2198,226.2049,11723.0
2023-03-15 15:00:00,236.55,236.84,235.93,235.93,16789.0,226.2336,226.5109,225.6406,225.6406,16789.0
2023-03-15 15:10:00,235.92,236.56,235.85,236.12,21700.0,225.6311,226.2431,225.5641,225.8223,21700.0
2023-03-15 15:20:00,236.02,236.94,235.75,236.83,23885.0,225.7267,226.6066,225.4685,226.5014,23885.0
2023-03-15 15:30:00,236.83,237.09,235.98,236.25,24408.0,226.5014,226.75,225.6884,225.9467,24408.0
2023-03-15 15:40:00,236.33,236.48,235.66,236.1,33039.0,226.0232,226.1666,225.3824,225.8032,33039.0
2023-03-15 15:50:00,235.96,237.0,235.44,237.0,79153.0,225.6693,226.664,225.172,226.664,79153.0
2023-03-16 09:30:00,236.26,236.95,234.57,236.94,28237.0,225.9562,226.6161,224.3399,226.6066,28237.0
2023-03-16 09:40:00,236.95,237.78,236.0,236.48,11434.0,226.6161,227.4099,225.7076,226.1666,11434.0
2023-03-16 09:50:00,236.47,237.06,235.68,236.83,14239.0,226.1571,226.7213,225.4015,226.5014,14239.0
2023-03-16 10:00:00,236.7,237.11,235.09,235.15,11244.0,226.377,226.7692,224.8373,224.8946,11244.0
2023-03-16 10:10:00,235.04,235.27,234.78,235.03,12862.0,224.7894,225.0094,224.5408,224.7799,12862.0
2023-03-16 10:20:00,235.05,235.5,235.04,235.21,8902.0,224.799,225.2294,224.7894,224.952,8902.0
2023-03-16 10:30:00,235.22,235.71,235.15,235.56,10647.0,224.9616,225.4302,224.8946,225.2868,10647.0
2023-03-16 10:40:00,235.66,236.86,235.66,236.56,10890.0,225.3824,226.5301,225.3824,226.2431,10890.0
2023-03-16 10:50:00,236.67,237.67,236.55,237.39,16571.0,226.3484,227.3047,226.2336,227.037,16571.0
2023-03-16 11:00:00,237.47,237.74,236.5,237.55,19148.0,227.1135,227.3717,226.1858,227.19,19148.0
2023-03-16 11:10:00,237.38,237.49,236.54,236.71,20137.0,227.0274,227.1326,226.224,226.3866,20137.0
2023-03-16 11:20:00,236.72,237.5,236.72,237.16,8682.0,226.3962,227.1422,226.3962,226.817,8682.0
2023-03-16 11:30:00,237.34,237.34,236.84,237.14,9603.0,226.9891,226.9891,226.5109,226.7979,9603.0
2023-03-16 11:40:00,237.06,237.6,237.05,237.6,6649.0,226.7213,227.2378,226.7118,227.2378,6649.0
2023-03-16 11:50:00,237.58,238.36,237.43,237.87,6773.0,227.2187,227.9646,227.0752,227.496,6773.0
2023-03-16 12:00:00,237.87,237.99,236.98,236.98,6597.0,227.496,227.6108,226.6448,226.6448,6597.0
2023-03-16 12:10:00,237.12,237.39,236.96,237.3,3779.0,226.7787,227.037,226.6257,226.9509,3779.0
2023-03-16 12:20:00,237.46,237.64,236.97,237.58,9141.0,227.1039,227.276,226.6353,227.2187,9141.0
2023-03-16 12:30:00,237.5,237.93,237.29,237.77,14311.0,227.1422,227.5534,226.9413,227.4004,14311.0
2023-03-16 12:40:00,237.75,237.96,237.56,237.96,8799.0,227.3813,227.5821,227.1995,227.5821,8799.0
2023-03-16 12:50:00,238.3,239.05,238.18,238.76,18449.0,227.9073,228.6246,227.7925,228.3472,18449.0
2023-03-16 13:00:00,238.6,239.22,238.59,238.87,16247.0,228.1942,228.7871,228.1846,228.4524,16247.0
2023-03-16 13:10:00,238.87,238.87,238.02,238.14,14342.0,228.4524,228.4524,227.6395,227.7542,14342.0
2023-03-16 13:20:00,238.1,238.3,237.89,238.26,8770.0,227.716,227.9073,227.5151,227.869,8770.0
2023-03-16 13:30:00,238.14,238.14,237.45,237.62,11458.0,227.7542,227.7542,227.0943,227.2569,11458.0
2023-03-16 13:40:00,237.64,237.81,237.26,237.44,10743.0,227.276,227.4386,226.9126,227.0848,10743.0
2023-03-16 13:50:00,237.43,237.98,237.36,237.4,10152.0,227.0752,227.6012,227.0083,227.0465,10152.0
2023-03-16 14:00:00,237.54,237.61,237.22,237.54,10729.0,227.1804,227.2474,226.8744,227.1804,10729.0
2023-03-16 14:10:00,237.5,237.75,237.36,237.62,10177.0,227.1422,227.3813,227.0083,227.2569,10177.0
2023-03-16 14:20:00,237.64,237.93,237.49,237.7,10913.0,227.276,227.5534,227.1326,227.3334,10913.0
2023-03-16 14:30:00,237.7,237.7,237.0,237.48,10664.0,227.3334,227.3334,226.664,227.123,10664.0
2023-03-16 14:40:00,237.52,237.7,237.34,237.34,7663.0,227.1613,227.3334,226.9891,226.9891,7663.0
2023-03-16 14:50:00,237.37,237.62,237.14,237.45,10400.0,227.0178,227.2569,226.7979,227.0943,10400.0
2023-03-16 15:00:00,237.51,237.75,237.44,237.54,11761.0,227.1517,227.3813,227.0848,227.1804,11761.0
2023-03-16 15:10:00,237.53,237.98,237.4,237.81,16339.0,227.1708,227.6012,227.0465,227.4386,16339.0
2023-03-16 15:20:00,237.74,238.2,237.68,238.0,26066.0,227.3717,227.8116,227.3143,227.6203,26066.0
2023-03-16 15:30:00,237.99,238.04,237.5,237.57,15282.0,227.6108,227.6586,227.1422,227.2091,15282.0
2023-03-16 15:40:00,237.61,237.83,236.96,237.22,28387.0,227.2474,227.4578,226.6257,226.8744,28387.0
2023-03-16 15:50:00,237.33,237.38,236.57,237.17,70482.0,226.9796,227.0274,226.2527,226.8265,70482.0
2023-03-17 09:30:00,238.98,239.4,236.18,236.83,305031.0,228.5576,228.9593,225.8797,226.5014,305031.0
2023-03-17 09:40:00,237.04,237.49,235.96,236.46,13786.0,226.7022,227.1326,225.6693,226.1475,13786.0
2023-03-17 09:50:00,236.67,236.99,235.78,235.81,13379.0,226.3484,226.6544,225.4972,225.5259,13379.0
2023-03-17 10:00:00,236.08,237.0,235.33,235.33,10373.0,225.7841,226.664,225.0668,225.0668,10373.0
2023-03-17 10:10:00,235.16,235.54,234.56,234.91,22564.0,224.9042,225.2676,224.3304,224.6651,22564.0
2023-03-17 10:20:00,234.91,235.22,234.23,234.84,10191.0,224.6651,224.9616,224.0148,224.5982,10191.0
2023-03-17 10:30:00,234.81,234.91,233.8,234.4,9729.0,224.5695,224.6651,223.6035,224.1774,9729.0
2023-03-17 10:40:00,234.4,234.4,233.52,234.05,11239.0,224.1774,224.1774,223.3357,223.8426,11239.0
2023-03-17 10:50:00,234.13,234.33,233.57,233.74,9042.0,223.9191,224.1104,223.3835,223.5461,9042.0
2023-03-17 11:00:00,233.74,233.86,233.05,233.47,10025.0,223.5461,223.6609,222.8862,223.2879,10025.0
2023-03-17 11:10:00,233.36,234.1,233.05,233.86,8777.0,223.1827,223.8904,222.8862,223.6609,8777.0
2023-03-17 11:20:00,233.96,233.96,232.58,233.29,8510.0,223.7565,223.7565,222.4367,223.1158,8510.0
2023-03-17 11:30:00,233.3,233.92,233.3,233.32,9190.0,223.1253,223.7183,223.1253,223.1445,9190.0
2023-03-17 11:40:00,233.27,233.43,232.89,233.43,7522.0,223.0966,223.2497,222.7332,223.2497,7522.0
2023-03-17 11:50:00,233.57,233.83,232.55,233.15,15638.0,223.3835,223.6322,222.408,222.9819,15638.0
2023-03-17 12:00:00,233.15,234.2,233.15,234.06,8034.0,222.9819,223.9861,222.9819,223.8522,8034.0
2023-03-17 12:10:00,234.03,234.15,233.6,233.61,11063.0,223.8235,223.9383,223.4122,223.4218,11063.0
2023-03-17 12:20:00,233.8,234.33,233.78,234.18,7435.0,223.6035,224.1104,223.5844,223.9669,7435.0
2023-03-17 12:30:00,234.2,235.23,234.2,234.42,12619.0,223.9861,224.9712,223.9861,224.1965,12619.0
2023-03-17 12:40:00,234.25,234.55,234.14,234.18,9373.0,224.0339,224.3208,223.9287,223.9669,9373.0
2023-03-17 12:50:00,234.3,234.95,234.19,234.85,18924.0,224.0817,224.7034,223.9765,224.6077,18924.0
2023-03-17 13:00:00,234.86,235.49,234.73,235.41,5376.0,224.6173,225.2198,224.493,225.1433,5376.0
2023-03-17 13:10:00,235.3,235.56,235.1,235.29,14934.0,225.0381,225.2868,224.8468,225.0285,14934.0
2023-03-17 13:20:00,235.2,235.53,234.53,234.79,14324.0,224.9425,225.2581,224.3017,224.5503,14324.0
2023-03-17 13:30:00,234.9,235.18,234.58,234.81,15859.0,224.6555,224.9233,224.3495,224.5695,15859.0
2023-03-17 13:40:00,234.85,235.15,234.6,235.02,9384.0,224.6077,224.8946,224.3686,224.7703,9384.0
2023-03-17 13:50:00,235.06,235.07,234.68,235.06,6529.0,224.8086,224.8181,224.4451,224.8086,6529.0
2023-03-17 14:00:00,235.17,235.66,234.72,235.05,19911.0,224.9138,225.3824,224.4834,224.799,19911.0
2023-03-17 14:10:00,234.93,235.52,234.72,235.17,10636.0,224.6842,225.2485,224.4834,224.9138,10636.0
2023-03-17 14:20:00,235.23,235.23,234.32,234.32,9468.0,224.9712,224.9712,224.1008,224.1008,9468.0
2023-03-17 14:30:00,234.24,234.89,234.14,234.36,17413.0,224.0243,224.646,223.9287,224.1391,17413.0
2023-03-17 14:40:00,234.24,234.28,233.81,233.89,17444.0,224.0243,224.0626,223.6131,223.6896,17444.0
2023-03-17 14:50:00,233.74,234.86,233.47,234.19,31287.0,223.5461,224.6173,223.2879,223.9765,31287.0
2023-03-17 15:00:00,234.2,234.2,233.69,233.78,13000.0,223.9861,223.9861,223.4983,223.5844,13000.0
2023-03-17 15:10:00,233.78,234.77,233.78,234.29,31868.0,223.5844,224.5312,223.5844,224.0721,31868.0
2023-03-17 15:20:00,234.26,234.32,233.82,234.09,21230.0,224.0435,224.1008,223.6226,223.8809,21230.0
2023-03-17 15:30:00,234.1,234.2,233.42,233.82,32781.0,223.8904,223.9861,223.2401,223.6226,32781.0
2023-03-17 15:40:00,233.91,234.67,233.62,233.73,50994.0,223.7087,224.4356,223.4314,223.5366,50994.0
2023-03-17 15:50:00,233.63,234.73,233.48,234.43,109107.0,223.4409,224.493,223.2975,224.206,109107.0
2023-03-20 09:30:00,234.62,236.33,234.22,235.5,30320.0,224.3878,226.0232,224.0052,225.2294,30320.0
2023-03-20 09:40:00,235.46,236.87,235.26,236.21,17885.0,225.1911,226.5396,224.9998,225.9084,17885.0
2023-03-20 09:50:00,236.42,236.68,236.03,236.03,14785.0,226.1093,226.3579,225.7363,225.7363,14785.0
2023-03-20 10:00:00,236.23,236.49,234.52,234.52,15423.0,225.9275,226.1762,224.2921,224.2921,15423.0
2023-03-20 10:10:00,234.51,235.4,234.5,234.76,9176.0,224.2826,225.1337,224.273,224.5217,9176.0
2023-03-20 10:20:00,234.96,235.74,234.91,235.62,5423.0,224.7129,225.4589,224.6651,225.3441,5423.0
2023-03-20 10:30:00,235.58,235.92,235.23,235.57,10269.0,225.3059,225.6311,224.9712,225.2963,10269.0
2023-03-20 10:40:00,235.36,235.87,235.27,235.85,7400.0,225.0955,225.5832,225.0094,225.5641,7400.0
2023-03-20 10:50:00,235.86,235.91,235.46,235.48,19281.0,225.5737,225.6215,225.1911,225.2102,19281.0
2023-03-20 11:00:00,235.64,236.02,235.54,235.66,11999.0,225.3633,225.7267,225.2676,225.3824,11999.0
2023-03-20 11:10:00,235.56,235.67,235.29,235.65,6485.0,225.2868,225.392,225.0285,225.3728,6485.0
2023-03-20 11:20:00,235.67,236.39,235.4,236.35,8719.0,225.392,226.0806,225.1337,226.0423,8719.0
2023-03-20 11:30:00,236.31,236.48,235.79,236.13,9847.0,226.0041,226.1666,225.5067,225.8319,9847.0
2023-03-20 11:40:00,236.07,236.5,235.98,236.44,15359.0,225.7745,226.1858,225.6884,226.1284,15359.0
2023-03-20 11:50:00,236.33,236.77,235.85,235.99,13577.0,226.0232,226.444,225.5641,225.698,13577.0
2023-03-20 12:00:00,236.0,236.13,234.5,234.55,8342.0,225.7076,225.8319,224.273,224.3208,8342.0
2023-03-20 12:10:00,234.55,234.67,233.72,234.06,8073.0,224.3208,224.4356,223.527,223.8522,8073.0
2023-03-20 12:20:00,234.08,234.71,233.96,234.28,13421.0,223.8713,224.4738,223.7565,224.0626,13421.0
2023-03-20 12:30:00,234.39,234.39,233.9,234.03,8069.0,224.1678,224.1678,223.6992,223.8235,8069.0
2023-03-20 12:40:00,233.95,234.31,233.77,234.1,8273.0,223.747,224.0913,223.5748,223.8904,8273.0
2023-03-20 12:50:00,234.34,234.53,234.14,234.15,9788.0,224.12,224.3017,223.9287,223.9383,9788.0
2023-03-20 13:00:00,234.29,234.5,234.04,234.15,15136.0,224.0721,224.273,223.8331,223.9383,15136.0
2023-03-20 13:10:00,234.16,234.68,234.16,234.57,14219.0,223.9478,224.4451,223.9478,224.3399,14219.0
2023-03-20 13:20:00,234.56,235.14,234.48,235.14,9837.0,224.3304,224.8851,224.2539,224.8851,9837.0
2023-03-20 13:30:00,235.12,235.21,234.45,234.61,8660.0,224.8659,224.952,224.2252,224.3782,8660.0
2023-03-20 13:40:00,234.61,235.04,234.61,234.86,11312.0,224.3782,224.7894,224.3782,224.6173,11312.0
2023-03-20 13:50:00,234.84,234.9,234.39,234.58,9665.0,224.5982,224.6555,224.1678,224.3495,9665.0
2023-03-20 14:00:00,234.73,234.8,234.3,234.39,4924.0,224.493,224.5599,224.0817,224.1678,4924.0
2023-03-20 14:10:00,234.39,234.61,234.18,234.47,9249.0,224.1678,224.3782,223.9669,224.2443,9249.0
2023-03-20 14:20:00,234.46,234.75,234.31,234.31,6771.0,224.2347,224.5121,224.0913,224.0913,6771.0
2023-03-20 14:30:00,234.49,234.97,234.15,234.69,14821.0,224.2634,224.7225,223.9383,224.4547,14821.0
2023-03-20 14:40:00,234.58,234.77,234.5,234.53,5505.0,224.3495,224.5312,224.273,224.3017,5505.0
2023-03-20 14:50:00,234.7,235.23,234.47,234.51,21841.0,224.4643,224.9712,224.2443,224.2826,21841.0
2023-03-20 15:00:00,234.5,235.09,234.49,234.86,15245.0,224.273,224.8373,224.2634,224.6173,15245.0
2023-03-20 15:10:00,234.86,235.42,234.5,235.41,15138.0,224.6173,225.1529,224.273,225.1433,15138.0
2023-03-20 15:20:00,235.43,235.5,235.03,235.38,15704.0,225.1624,225.2294,224.7799,225.1146,15704.0
2023-03-20 15:30:00,235.31,236.09,235.29,236.08,16445.0,225.0477,225.7936,225.0285,225.7841,16445.0
2023-03-20 15:40:00,236.11,236.73,235.98,236.73,23587.0,225.8128,226.4057,225.6884,226.4057,23587.0
2023-03-20 15:50:00,236.81,237.09,236.58,236.81,79517.0,226.4822,226.75,226.2623,226.4822,79517.0
2023-03-21 09:30:00,239.16,240.71,238.51,240.31,55011.0,228.7298,230.2122,228.1081,229.8296,55011.0
2023-03-21 09:40:00,240.28,240.77,239.65,239.69,5419.0,229.8009,230.2695,229.1984,229.2366,5419.0
2023-03-21 09:50:00,239.71,240.25,239.64,239.82,13334.0,229.2558,229.7722,229.1888,229.361,13334.0
2023-03-21 10:00:00,239.82,239.99,237.66,238.15,12468.0,229.361,229.5236,227.2952,227.7638,12468.0
2023-03-21 10:10:00,237.89,238.7,237.51,238.49,15826.0,227.5151,228.2898,227.1517,228.089,15826.0
2023-03-21 10:20:00,238.51,238.91,238.1,238.41,7933.0,228.1081,228.4907,227.716,228.0125,7933.0
2023-03-21 10:30:00,238.45,239.21,238.35,239.1,14000.0,228.0507,228.7776,227.9551,228.6724,14000.0
2023-03-21 10:40:00,239.24,239.26,238.83,238.89,8483.0,228.8063,228.8254,228.4141,228.4715,8483.0
2023-03-21 10:50:00,239.0,239.0,238.27,238.65,6298.0,228.5767,228.5767,227.8786,228.242,6298.0
2023-03-21 11:00:00,238.77,239.18,238.71,239.09,6936.0,228.3568,228.7489,228.2994,228.6628,6936.0
2023-03-21 11:10:00,239.09,239.19,238.78,238.97,6410.0,228.6628,228.7584,228.3663,228.548,6410.0
2023-03-21 11:20:00,238.88,239.06,238.61,238.84,6997.0,228.462,228.6341,228.2037,228.4237,6997.0
2023-03-21 11:30:00,238.94,239.27,238.76,238.76,6413.0,228.5194,228.835,228.3472,228.3472,6413.0
2023-03-21 11:40:00,238.85,238.99,238.17,238.46,7249.0,228.4333,228.5672,227.7829,228.0603,7249.0
2023-03-21 11:50:00,238.54,238.78,237.96,238.19,7967.0,228.1368,228.3663,227.5821,227.8021,7967.0
2023-03-21 12:00:00,238.3,238.5,237.86,238.5,5671.0,227.9073,228.0985,227.4865,228.0985,5671.0
2023-03-21 12:10:00,238.51,238.62,238.18,238.19,5471.0,228.1081,228.2133,227.7925,227.8021,5471.0
2023-03-21 12:20:00,238.36,238.85,238.25,238.75,5930.0,227.9646,228.4333,227.8594,228.3376,5930.0
2023-03-21 12:30:00,238.62,238.87,237.96,237.97,4968.0,228.2133,228.4524,227.5821,227.5917,4968.0
2023-03-21 12:40:00,237.95,238.13,237.79,238.01,2579.0,227.5725,227.7447,227.4195,227.6299,2579.0
2023-03-21 12:50:00,238.09,238.32,237.99,238.11,5199.0,227.7064,227.9264,227.6108,227.7256,5199.0
2023-03-21 13:00:00,238.24,238.28,237.75,237.79,2455.0,227.8499,227.8881,227.3813,227.4195,2455.0
2023-03-21 13:10:00,237.86,238.0,237.39,237.59,8023.0,227.4865,227.6203,227.037,227.2282,8023.0
2023-03-21 13:20:00,237.62,237.68,237.33,237.59,9168.0,227.2569,227.3143,226.9796,227.2282,9168.0
2023-03-21 13:30:00,237.6,238.11,237.6,237.9,8614.0,227.2378,227.7256,227.2378,227.5247,8614.0
2023-03-21 13:40:00,237.87,237.91,237.67,237.7,2788.0,227.496,227.5343,227.3047,227.3334,2788.0
2023-03-21 13:50:00,237.54,237.55,237.34,237.34,3255.0,227.1804,227.19,226.9891,226.9891,3255.0
2023-03-21 14:00:00,237.38,237.46,237.11,237.11,4143.0,227.0274,227.1039,226.7692,226.7692,4143.0
2023-03-21 14:10:00,237.28,237.35,237.13,237.29,4646.0,226.9317,226.9987,226.7883,226.9413,4646.0
2023-03-21 14:20:00,237.29,237.49,237.21,237.49,5584.0,226.9413,227.1326,226.8648,227.1326,5584.0
2023-03-21 14:30:00,237.49,237.84,237.45,237.56,5804.0,227.1326,227.4673,227.0943,227.1995,5804.0
2023-03-21 14:40:00,237.69,237.84,237.51,237.74,6072.0,227.3239,227.4673,227.1517,227.3717,6072.0
2023-03-21 14:50:00,237.76,238.01,237.62,237.78,7205.0,227.3908,227.6299,227.2569,227.4099,7205.0
2023-03-21 15:00:00,237.71,237.83,237.3,237.51,14001.0,227.343,227.4578,226.9509,227.1517,14001.0
2023-03-21 15:10:00,237.52,237.79,237.27,237.75,15717.0,227.1613,227.4195,226.9222,227.3813,15717.0
2023-03-21 15:20:00,237.77,237.96,237.46,237.9,14682.0,227.4004,227.5821,227.1039,227.5247,14682.0
2023-03-21 15:30:00,237.9,238.43,237.7,238.32,18680.0,227.5247,228.0316,227.3334,227.9264,18680.0
2023-03-21 15:40:00,238.51,239.18,238.47,239.18,30777.0,228.1081,228.7489,228.0698,228.7489,30777.0
2023-03-21 15:50:00,239.12,239.33,238.23,238.69,131779.0,228.6915,228.8923,227.8403,228.2803,131779.0
2023-03-22 09:30:00,239.07,239.15,237.57,238.63,25661.0,228.6437,228.7202,227.2091,228.2229,25661.0
2023-03-22 09:40:00,238.33,239.35,237.84,239.29,12857.0,227.936,228.9115,227.4673,228.8541,12857.0
2023-03-22 09:50:00,239.5,240.72,239.27,240.72,13861.0,229.0549,230.2217,228.835,230.2217,13861.0
2023-03-22 10:00:00,240.79,241.03,240.47,240.81,16638.0,230.2887,230.5182,229.9826,230.3078,16638.0
2023-03-22 10:10:00,240.94,241.3,240.39,241.28,14897.0,230.4321,230.7764,229.9061,230.7573,14897.0
2023-03-22 10:20:00,241.29,241.58,240.95,241.42,8801.0,230.7669,231.0442,230.4417,230.8912,8801.0
2023-03-22 10:30:00,241.47,241.81,241.12,241.77,8492.0,230.939,231.2642,230.6043,231.2259,8492.0
2023-03-22 10:40:00,241.7,241.98,241.58,241.82,20031.0,231.159,231.4268,231.0442,231.2737,20031.0
2023-03-22 10:50:00,241.83,242.01,240.98,240.98,23472.0,231.2833,231.4555,230.4704,230.4704,23472.0
2023-03-22 11:00:00,241.02,241.5,240.87,241.0,7196.0,230.5086,230.9677,230.3652,230.4895,7196.0
2023-03-22 11:10:00,241.16,241.63,240.71,241.15,6355.0,230.6425,231.092,230.2122,230.633,6355.0
2023-03-22 11:20:00,241.3,241.82,241.12,241.81,11116.0,230.7764,231.2737,230.6043,231.2642,11116.0
2023-03-22 11:30:00,241.67,242.1,241.46,241.75,7825.0,231.1303,231.5415,230.9294,231.2068,7825.0
2023-03-22 11:40:00,241.57,241.57,241.13,241.25,3744.0,231.0347,231.0347,230.6138,230.7286,3744.0
2023-03-22 11:50:00,241.12,241.31,240.86,240.86,19305.0,230.6043,230.786,230.3556,230.3556,19305.0
2023-03-22 12:00:00,241.02,241.19,240.59,240.83,8413.0,230.5086,230.6712,230.0974,230.3269,8413.0
2023-03-22 12:10:00,240.8,241.04,240.6,240.78,7434.0,230.2982,230.5278,230.107,230.2791,7434.0
2023-03-22 12:20:00,240.69,241.05,240.29,240.29,9320.0,230.193,230.5373,229.8105,229.8105,9320.0
2023-03-22 12:30:00,240.32,240.47,240.03,240.19,5875.0,229.8392,229.9826,229.5618,229.7148,5875.0
2023-03-22 12:40:00,240.11,240.51,240.0,240.44,7151.0,229.6383,230.0209,229.5331,229.9539,7151.0
2023-03-22 12:50:00,240.37,240.55,240.27,240.33,7472.0,229.887,230.0591,229.7913,229.8487,7472.0
2023-03-22 13:00:00,240.37,240.39,240.25,240.28,4433.0,229.887,229.9061,229.7722,229.8009,4433.0
2023-03-22 13:10:00,240.19,240.23,239.86,240.06,5519.0,229.7148,229.7531,229.3992,229.5905,5519.0
2023-03-22 13:20:00,240.07,240.39,239.99,240.3,4384.0,229.6001,229.9061,229.5236,229.82,4384.0
2023-03-22 13:30:00,240.41,240.79,240.15,240.16,12348.0,229.9252,230.2887,229.6766,229.6861,12348.0
2023-03-22 13:40:00,240.22,240.22,239.93,240.12,14250.0,229.7435,229.7435,229.4662,229.6479,14250.0
2023-03-22 13:50:00,240.03,240.31,239.97,239.97,5206.0,229.5618,229.8296,229.5044,229.5044,5206.0
2023-03-22 14:00:00,239.95,241.7,239.94,240.96,8890.0,229.4853,231.159,229.4757,230.4513,8890.0
2023-03-22 14:10:00,240.92,241.11,239.96,241.11,8244.0,230.413,230.5947,229.4949,230.5947,8244.0
2023-03-22 14:20:00,240.89,241.23,240.4,241.02,13781.0,230.3843,230.7095,229.9157,230.5086,13781.0
2023-03-22 14:30:00,241.03,242.0,240.12,241.4,26661.0,230.5182,231.4459,229.6479,230.8721,26661.0
2023-03-22 14:40:00,241.67,243.38,241.67,242.93,20874.0,231.1303,232.7657,231.1303,232.3353,20874.0
2023-03-22 14:50:00,242.91,243.32,241.45,241.5,23211.0,232.3162,232.7083,230.9199,230.9677,23211.0
2023-03-22 15:00:00,241.58,241.79,239.81,240.01,12433.0,231.0442,231.2451,229.3514,229.5427,12433.0
2023-03-22 15:10:00,240.14,240.98,239.76,240.78,16868.0,229.667,230.4704,229.3036,230.2791,16868.0
2023-03-22 15:20:00,240.88,241.68,240.75,241.59,16230.0,230.3747,231.1399,230.2504,231.0538,16230.0
2023-03-22 15:30:00,241.61,241.63,239.82,239.91,23395.0,231.0729,231.092,229.361,229.447,23395.0
2023-03-22 15:40:00,240.0,240.4,239.0,239.56,37391.0,229.5331,229.9157,228.5767,229.1123,37391.0
2023-03-22 15:50:00,239.5,239.5,237.11,237.12,113923.0,229.0549,229.0549,226.7692,226.7787,113923.0
2023-03-23 09:30:00,242.24,242.32,239.12,241.54,47841.0,231.6754,231.7519,228.6915,231.006,47841.0
2023-03-23 09:40:00,241.32,242.02,240.8,241.27,19752.0,230.7956,231.465,230.2982,230.7477,19752.0
2023-03-23 09:50:00,241.34,241.45,240.66,241.08,13269.0,230.8147,230.9199,230.1643,230.566,13269.0
2023-03-23 10:00:00,240.88,241.53,240.82,241.52,6296.0,230.3747,230.9964,230.3174,230.9868,6296.0
2023-03-23 10:10:00,241.62,242.1,241.58,241.89,8282.0,231.0825,231.5415,231.0442,231.3407,8282.0
2023-03-23 10:20:00,241.68,242.5,241.47,242.37,4203.0,231.1399,231.9241,230.939,231.7998,4203.0
2023-03-23 10:30:00,242.36,242.55,241.98,242.49,2335.0,231.7902,231.9719,231.4268,231.9145,2335.0
2023-03-23 10:40:00,242.6,244.17,242.29,244.02,15601.0,232.0197,233.5213,231.7233,233.3778,15601.0
2023-03-23 10:50:00,243.84,244.95,243.77,244.13,38802.0,233.2057,234.2672,233.1387,233.483,38802.0
2023-03-23 11:00:00,244.16,244.31,243.59,244.0,7615.0,233.5117,233.6552,232.9666,233.3587,7615.0
2023-03-23 11:10:00,243.98,244.32,243.97,244.14,14019.0,233.3395,233.6647,233.33,233.4926,14019.0
2023-03-23 11:20:00,244.05,244.35,243.15,243.15,8269.0,233.4065,233.6934,232.5457,232.5457,8269.0
2023-03-23 11:30:00,243.27,243.38,242.79,243.0,5189.0,232.6605,232.7657,232.2014,232.4023,5189.0
2023-03-23 11:40:00,243.11,243.26,242.72,243.26,3120.0,232.5075,232.6509,232.1345,232.6509,3120.0
2023-03-23 11:50:00,243.26,243.29,242.2,242.46,9460.0,232.6509,232.6796,231.6372,231.8858,9460.0
2023-03-23 12:00:00,242.45,242.83,242.45,242.61,4977.0,231.8763,232.2397,231.8763,232.0293,4977.0
2023-03-23 12:10:00,242.53,242.59,241.89,242.07,4586.0,231.9528,232.0102,231.3407,231.5128,4586.0
2023-03-23 12:20:00,242.08,242.22,241.74,241.75,6571.0,231.5224,231.6563,231.1972,231.2068,6571.0
2023-03-23 12:30:00,241.75,242.28,241.75,241.83,9442.0,231.2068,231.7137,231.2068,231.2833,9442.0
2023-03-23 12:40:00,241.79,241.88,241.43,241.65,5980.0,231.2451,231.3311,230.9008,231.1112,5980.0
2023-03-23 12:50:00,241.68,241.93,241.49,241.5,3996.0,231.1399,231.379,230.9581,230.9677,3996.0
2023-03-23 13:00:00,241.59,241.85,241.34,241.46,3040.0,231.0538,231.3024,230.8147,230.9294,3040.0
2023-03-23 13:10:00,241.25,241.36,240.78,240.84,2515.0,230.7286,230.8338,230.2791,230.3365,2515.0
2023-03-23 13:20:00,240.81,241.18,240.41,240.86,6980.0,230.3078,230.6617,229.9252,230.3556,6980.0
2023-03-23 13:30:00,240.97,241.08,240.63,240.83,9272.0,230.4608,230.566,230.1356,230.3269,9272.0
2023-03-23 13:40:00,240.92,241.07,240.57,240.74,4379.0,230.413,230.5565,230.0783,230.2409,4379.0
2023-03-23 13:50:00,240.64,240.78,240.5,240.63,3053.0,230.1452,230.2791,230.0113,230.1356,3053.0
2023-03-23 14:00:00,240.65,241.0,240.17,240.17,4796.0,230.1548,230.4895,229.6957,229.6957,4796.0
2023-03-23 14:10:00,240.19,240.61,240.11,240.5,3577.0,229.7148,230.1165,229.6383,230.0113,3577.0
2023-03-23 14:20:00,240.51,240.51,239.63,239.71,10729.0,230.0209,230.0209,229.1793,229.2558,10729.0
2023-03-23 14:30:00,239.71,239.83,239.03,239.09,14675.0,229.2558,229.3705,228.6054,228.6628,14675.0
2023-03-23 14:40:00,239.17,239.22,238.0,238.54,18206.0,228.7393,228.7871,227.6203,228.1368,18206.0
2023-03-23 14:50:00,238.45,238.53,237.59,238.41,20581.0,228.0507,228.1272,227.2282,228.0125,20581.0
2023-03-23 15:00:00,238.54,240.11,238.54,239.05,11090.0,228.1368,229.6383,228.1368,228.6246,11090.0
2023-03-23 15:10:00,239.05,239.34,237.88,237.88,12191.0,228.6246,228.9019,227.5056,227.5056,12191.0
2023-03-23 15:20:00,237.92,238.26,237.14,237.79,15146.0,227.5438,227.869,226.7979,227.4195,15146.0
2023-03-23 15:30:00,237.61,238.26,237.38,237.99,14781.0,227.2474,227.869,227.0274,227.6108,14781.0
2023-03-23 15:40:00,237.97,239.11,237.82,238.59,17687.0,227.5917,228.6819,227.4482,228.1846,17687.0
2023-03-23 15:50:00,238.57,239.51,238.57,238.72,71102.0,228.1655,229.0645,228.1655,228.3089,71102.0
2023-03-24 09:30:00,237.89,238.56,237.5,238.03,38625.0,227.5151,228.1559,227.1422,227.649,38625.0
2023-03-24 09:40:00,238.25,239.25,237.88,238.06,15838.0,227.8594,228.8158,227.5056,227.6777,15838.0
2023-03-24 09:50:00,238.2,240.05,238.2,240.04,11659.0,227.8116,229.5809,227.8116,229.5714,11659.0
2023-03-24 10:00:00,239.95,240.23,239.38,239.67,12402.0,229.4853,229.7531,228.9402,229.2175,12402.0
2023-03-24 10:10:00,239.65,240.38,239.14,239.26,12722.0,229.1984,229.8966,228.7106,228.8254,12722.0
2023-03-24 10:20:00,239.22,240.14,238.74,240.14,15910.0,228.7871,229.667,228.3281,229.667,15910.0
2023-03-24 10:30:00,240.17,240.3,239.71,239.82,3996.0,229.6957,229.82,229.2558,229.361,3996.0
2023-03-24 10:40:00,239.69,239.82,239.09,239.24,8513.0,229.2366,229.361,228.6628,228.8063,8513.0
2023-03-24 10:50:00,239.11,239.27,238.81,238.95,9040.0,228.6819,228.835,228.395,228.5289,9040.0
2023-03-24 11:00:00,239.13,239.15,237.89,237.89,8197.0,228.7011,228.7202,227.5151,227.5151,8197.0
2023-03-24 11:10:00,237.68,237.68,237.17,237.37,13545.0,227.3143,227.3143,226.8265,227.0178,13545.0
2023-03-24 11:20:00,237.37,238.27,237.37,238.21,10515.0,227.0178,227.8786,227.0178,227.8212,10515.0
2023-03-24 11:30:00,238.21,238.39,237.69,237.69,21431.0,227.8212,227.9933,227.3239,227.3239,21431.0
2023-03-24 11:40:00,237.81,238.99,237.67,238.86,8373.0,227.4386,228.5672,227.3047,228.4428,8373.0
2023-03-24 11:50:00,238.83,238.99,238.41,238.63,8776.0,228.4141,228.5672,228.0125,228.2229,8776.0
2023-03-24 12:00:00,238.58,239.06,238.1,238.1,12298.0,228.1751,228.6341,227.716,227.716,12298.0
2023-03-24 12:10:00,238.15,238.3,237.63,237.69,5058.0,227.7638,227.9073,227.2665,227.3239,5058.0
2023-03-24 12:20:00,237.88,238.2,237.63,238.2,9332.0,227.5056,227.8116,227.2665,227.8116,9332.0
2023-03-24 12:30:00,238.35,238.58,238.16,238.41,4534.0,227.9551,228.1751,227.7734,228.0125,4534.0
2023-03-24 12:40:00,238.66,239.38,238.53,239.37,6069.0,228.2516,228.9402,228.1272,228.9306,6069.0
2023-03-24 12:50:00,239.4,239.41,239.13,239.21,5876.0,228.9593,228.9689,228.7011,228.7776,5876.0
2023-03-24 13:00:00,239.36,239.37,238.95,238.95,4975.0,228.921,228.9306,228.5289,228.5289,4975.0
2023-03-24 13:10:00,238.89,239.57,238.84,239.2,4826.0,228.4715,229.1219,228.4237,228.768,4826.0
2023-03-24 13:20:00,239.12,239.81,239.12,239.56,5740.0,228.6915,229.3514,228.6915,229.1123,5740.0
2023-03-24 13:30:00,239.66,240.39,239.58,240.14,5978.0,229.208,229.9061,229.1314,229.667,5978.0
2023-03-24 13:40:00,240.17,240.17,239.26,239.4,6688.0,229.6957,229.6957,228.8254,228.9593,6688.0
2023-03-24 13:50:00,239.48,239.6,239.36,239.59,2633.0,229.0358,229.1506,228.921,229.141,2633.0
2023-03-24 14:00:00,239.63,240.0,239.63,239.94,6444.0,229.1793,229.5331,229.1793,229.4757,6444.0
2023-03-24 14:10:00,239.9,240.53,239.71,240.42,9118.0,229.4375,230.04,229.2558,229.9348,9118.0
2023-03-24 14:20:00,240.46,240.51,240.27,240.51,5486.0,229.9731,230.0209,229.7913,230.0209,5486.0
2023-03-24 14:30:00,240.57,241.09,240.51,241.04,9130.0,230.0783,230.5756,230.0209,230.5278,9130.0
2023-03-24 14:40:00,241.0,241.47,240.91,241.38,6074.0,230.4895,230.939,230.4034,230.8529,6074.0
2023-03-24 14:50:00,241.35,241.64,241.25,241.37,7429.0,230.8242,231.1016,230.7286,230.8434,7429.0
2023-03-24 15:00:00,241.31,241.4,241.04,241.13,12700.0,230.786,230.8721,230.5278,230.6138,12700.0
2023-03-24 15:10:00,241.13,241.57,241.04,241.49,11215.0,230.6138,231.0347,230.5278,230.9581,11215.0
2023-03-24 15:20:00,241.53,242.07,241.51,241.96,10399.0,230.9964,231.5128,230.9773,231.4076,10399.0
2023-03-24 15:30:00,242.0,242.05,241.54,241.75,13952.0,231.4459,231.4937,231.006,231.2068,13952.0
2023-03-24 15:40:00,241.78,241.87,241.49,241.64,14733.0,231.2355,231.3216,230.9581,231.1016,14733.0
2023-03-24 15:50:00,241.64,241.77,241.12,241.7,58072.0,231.1016,231.2259,230.6043,231.159,58072.0
2023-03-27 09:30:00,243.3,244.1,242.76,243.39,31281.0,232.6892,233.4543,232.1728,232.7753,31281.0
2023-03-27 09:40:00,243.49,244.02,243.15,243.41,9460.0,232.8709,233.3778,232.5457,232.7944,9460.0
2023-03-27 09:50:00,243.38,243.66,242.77,243.13,10398.0,232.7657,233.0335,232.1823,232.5266,10398.0
2023-03-27 10:00:00,243.13,243.47,242.9,243.19,7511.0,232.5266,232.8518,232.3066,232.584,7511.0
2023-03-27 10:10:00,243.22,243.5,242.79,243.28,13020.0,232.6127,232.8805,232.2014,232.6701,13020.0
2023-03-27 10:20:00,243.24,243.74,243.09,243.47,4286.0,232.6318,233.11,232.4884,232.8518,4286.0
2023-03-27 10:30:00,243.33,243.52,243.03,243.24,6078.0,232.7179,232.8996,232.431,232.6318,6078.0
2023-03-27 10:40:00,243.26,243.86,242.9,243.78,10361.0,232.6509,233.2248,232.3066,233.1483,10361.0
2023-03-27 10:50:00,243.73,244.4,243.12,243.33,17044.0,233.1005,233.7412,232.5171,232.7179,17044.0
2023-03-27 11:00:00,243.19,243.66,242.96,243.02,10406.0,232.584,233.0335,232.364,232.4214,10406.0
2023-03-27 11:10:00,242.96,243.37,242.62,242.76,14386.0,232.364,232.7562,232.0389,232.1728,14386.0
2023-03-27 11:20:00,242.66,243.06,242.46,242.84,22772.0,232.0771,232.4597,231.8858,232.2493,22772.0
2023-03-27 11:30:00,242.92,243.08,242.7,242.78,6576.0,232.3258,232.4788,232.1154,232.1919,6576.0
2023-03-27 11:40:00,242.78,242.82,242.32,242.54,6317.0,232.1919,232.2301,231.7519,231.9623,6317.0
2023-03-27 11:50:00,242.39,242.51,240.99,241.29,8832.0,231.8189,231.9337,230.4799,230.7669,8832.0
2023-03-27 12:00:00,241.03,241.57,241.03,241.48,3451.0,230.5182,231.0347,230.5182,230.9486,3451.0
2023-03-27 12:10:00,241.56,241.83,241.44,241.83,2060.0,231.0251,231.2833,230.9103,231.2833,2060.0
2023-03-27 12:20:00,241.83,242.22,241.83,241.99,4131.0,231.2833,231.6563,231.2833,231.4363,4131.0
2023-03-27 12:30:00,242.03,242.03,241.73,241.85,3362.0,231.4746,231.4746,231.1877,231.3024,3362.0
2023-03-27 12:40:00,241.74,241.81,241.2,241.81,21743.0,231.1972,231.2642,230.6808,231.2642,21743.0
2023-03-27 12:50:00,241.75,242.07,241.72,241.83,4920.0,231.2068,231.5128,231.1781,231.2833,4920.0
2023-03-27 13:00:00,241.83,241.94,241.2,241.33,7416.0,231.2833,231.3885,230.6808,230.8051,7416.0
2023-03-27 13:10:00,241.17,241.53,241.17,241.38,3310.0,230.6521,230.9964,230.6521,230.8529,3310.0
2023-03-27 13:20:00,241.37,242.01,241.35,241.99,3397.0,230.8434,231.4555,230.8242,231.4363,3397.0
2023-03-27 13:30:00,242.01,242.37,241.99,242.31,7495.0,231.4555,231.7998,231.4363,231.7424,7495.0
2023-03-27 13:40:00,242.49,242.65,242.48,242.64,1762.0,231.9145,232.0676,231.905,232.058,1762.0
2023-03-27 13:50:00,242.63,242.65,242.15,242.33,9592.0,232.0484,232.0676,231.5894,231.7615,9592.0
2023-03-27 14:00:00,242.33,242.33,242.1,242.29,5288.0,231.7615,231.7615,231.5415,231.7233,5288.0
2023-03-27 14:10:00,242.21,242.44,242.21,242.36,5623.0,231.6467,231.8667,231.6467,231.7902,5623.0
2023-03-27 14:20:00,242.45,242.84,242.4,242.69,6375.0,231.8763,232.2493,231.8285,232.1058,6375.0
2023-03-27 14:30:00,242.61,242.92,242.58,242.74,7754.0,232.0293,232.3258,232.0006,232.1536,7754.0
2023-03-27 14:40:00,242.74,242.87,242.59,242.68,7733.0,232.1536,232.278,232.0102,232.0962,7733.0
2023-03-27 14:50:00,242.76,242.77,242.51,242.64,5422.0,232.1728,232.1823,231.9337,232.058,5422.0
2023-03-27 15:00:00,242.65,242.85,242.42,242.48,7089.0,232.0676,232.2588,231.8476,231.905,7089.0
2023-03-27 15:10:00,242.48,242.51,242.05,242.47,9958.0,231.905,231.9337,231.4937,231.8954,9958.0
2023-03-27 15:20:00,242.46,242.56,242.2,242.43,4921.0,231.8858,231.9815,231.6372,231.8571,4921.0
2023-03-27 15:30:00,242.4,242.48,241.65,241.96,10603.0,231.8285,231.905,231.1112,231.4076,10603.0
2023-03-27 15:40:00,241.93,242.15,241.74,241.81,17042.0,231.379,231.5894,231.1972,231.2642,17042.0
2023-03-27 15:50:00,241.78,242.22,241.54,241.92,86762.0,231.2355,231.6563,231.006,231.3694,86762.0
2023-03-28 09:30:00,242.19,243.55,241.09,241.85,51751.0,231.6276,232.9283,230.5756,231.3024,51751.0
2023-03-28 09:40:00,242.07,242.83,241.75,242.83,5903.0,231.5128,232.2397,231.2068,232.2397,5903.0
2023-03-28 09:50:00,242.74,242.74,241.61,241.83,6291.0,232.1536,232.1536,231.0729,231.2833,6291.0
2023-03-28 10:00:00,241.67,241.67,241.27,241.34,5214.0,231.1303,231.1303,230.7477,230.8147,5214.0
2023-03-28 10:10:00,241.4,242.11,241.4,241.75,10898.0,230.8721,231.5511,230.8721,231.2068,10898.0
2023-03-28 10:20:00,241.59,241.59,240.88,240.99,7102.0,231.0538,231.0538,230.3747,230.4799,7102.0
2023-03-28 10:30:00,240.93,240.93,240.23,240.52,8251.0,230.4226,230.4226,229.7531,230.0304,8251.0
2023-03-28 10:40:00,240.66,241.11,240.52,240.86,13689.0,230.1643,230.5947,230.0304,230.3556,13689.0
2023-03-28 10:50:00,240.86,240.88,240.48,240.56,5796.0,230.3556,230.3747,229.9922,230.0687,5796.0
2023-03-28 11:00:00,240.56,240.79,240.46,240.5,5170.0,230.0687,230.2887,229.9731,230.0113,5170.0
2023-03-28 11:10:00,240.5,240.88,240.28,240.84,8689.0,230.0113,230.3747,229.8009,230.3365,8689.0
2023-03-28 11:20:00,240.92,241.36,240.92,241.23,20711.0,230.413,230.8338,230.413,230.7095,20711.0
2023-03-28 11:30:00,241.32,241.93,241.29,241.9,4394.0,230.7956,231.379,230.7669,231.3503,4394.0
2023-03-28 11:40:00,241.98,242.08,241.39,241.46,9763.0,231.4268,231.5224,230.8625,230.9294,9763.0
2023-03-28 11:50:00,241.58,241.63,241.39,241.49,4617.0,231.0442,231.092,230.8625,230.9581,4617.0
2023-03-28 12:00:00,241.63,241.63,241.16,241.16,9227.0,231.092,231.092,230.6425,230.6425,9227.0
2023-03-28 12:10:00,241.03,241.16,240.58,240.98,7207.0,230.5182,230.6425,230.0878,230.4704,7207.0
2023-03-28 12:20:00,241.18,241.28,240.97,241.03,2215.0,230.6617,230.7573,230.4608,230.5182,2215.0
2023-03-28 12:30:00,241.09,241.13,240.84,241.06,4201.0,230.5756,230.6138,230.3365,230.5469,4201.0
2023-03-28 12:40:00,241.0,241.05,240.56,241.02,10316.0,230.4895,230.5373,230.0687,230.5086,10316.0
2023-03-28 12:50:00,241.02,241.02,240.81,240.97,2914.0,230.5086,230.5086,230.3078,230.4608,2914.0
2023-03-28 13:00:00,240.93,241.11,240.64,240.97,3482.0,230.4226,230.5947,230.1452,230.4608,3482.0
2023-03-28 13:10:00,241.06,241.07,240.46,240.64,4759.0,230.5469,230.5565,229.9731,230.1452,4759.0
2023-03-28 13:20:00,240.53,240.98,240.52,240.98,4104.0,230.04,230.4704,230.0304,230.4704,4104.0
2023-03-28 13:30:00,240.84,240.95,240.24,240.28,6180.0,230.3365,230.4417,229.7627,229.8009,6180.0
2023-03-28 13:40:00,240.19,240.5,240.15,240.33,5084.0,229.7148,230.0113,229.6766,229.8487,5084.0
2023-03-28 13:50:00,240.4,240.42,240.13,240.25,2726.0,229.9157,229.9348,229.6575,229.7722,2726.0
2023-03-28 14:00:00,240.28,240.82,240.27,240.75,3099.0,229.8009,230.3174,229.7913,230.2504,3099.0
2023-03-28 14:10:00,240.74,240.82,240.6,240.63,4808.0,230.2409,230.3174,230.107,230.1356,4808.0
2023-03-28 14:20:00,240.68,240.7,240.3,240.41,2468.0,230.1835,230.2026,229.82,229.9252,2468.0
2023-03-28 14:30:00,240.37,240.37,240.07,240.34,5784.0,229.887,229.887,229.6001,229.8583,5784.0
2023-03-28 14:40:00,240.34,240.69,240.32,240.41,3884.0,229.8583,230.193,229.8392,229.9252,3884.0
2023-03-28 14:50:00,240.42,240.56,240.23,240.32,2946.0,229.9348,230.0687,229.7531,229.8392,2946.0
2023-03-28 15:00:00,240.38,240.47,240.15,240.25,3879.0,229.8966,229.9826,229.6766,229.7722,3879.0
2023-03-28 15:10:00,240.28,240.29,239.83,239.84,7328.0,229.8009,229.8105,229.3705,229.3801,7328.0
2023-03-28 15:20:00,239.9,240.02,239.58,239.63,5954.0,229.4375,229.5523,229.1314,229.1793,5954.0
2023-03-28 15:30:00,239.65,240.17,239.3,240.06,17067.0,229.1984,229.6957,228.8637,229.5905,17067.0
2023-03-28 15:40:00,240.03,240.15,239.79,240.03,12476.0,229.5618,229.6766,229.3323,229.5618,12476.0
2023-03-28 15:50:00,240.05,240.59,240.0,240.43,65959.0,229.5809,230.0974,229.5331,229.9444,65959.0
2023-03-29 09:30:00,243.69,244.68,241.34,241.81,60856.0,233.0622,234.009,230.8147,231.2642,60856.0
2023-03-29 09:40:00,241.77,242.75,241.64,242.32,7451.0,231.2259,232.1632,231.1016,231.7519,7451.0
2023-03-29 09:50:00,242.33,242.62,241.86,242.02,6067.0,231.7615,232.0389,231.312,231.465,6067.0
2023-03-29 10:00:00,242.18,242.48,242.13,242.24,5225.0,231.618,231.905,231.5702,231.6754,5225.0
2023-03-29 10:10:00,242.11,242.36,242.0,242.36,6019.0,231.5511,231.7902,231.4459,231.7902,6019.0
2023-03-29 10:20:00,242.27,242.27,241.76,242.14,5692.0,231.7041,231.7041,231.2164,231.5798,5692.0
2023-03-29 10:30:00,242.14,243.07,242.04,243.04,10101.0,231.5798,232.4692,231.4842,232.4405,10101.0
2023-03-29 10:40:00,242.86,243.43,242.7,243.03,9351.0,232.2684,232.8135,232.1154,232.431,9351.0
2023-03-29 10:50:00,243.03,243.47,242.92,243.03,6678.0,232.431,232.8518,232.3258,232.431,6678.0
2023-03-29 11:00:00,243.03,243.24,242.68,243.01,5975.0,232.431,232.6318,232.0962,232.4119,5975.0
2023-03-29 11:10:00,242.89,243.48,242.89,242.97,15094.0,232.2971,232.8614,232.2971,232.3736,15094.0
2023-03-29 11:20:00,242.99,242.99,242.29,242.29,7138.0,232.3927,232.3927,231.7233,231.7233,7138.0
2023-03-29 11:30:00,242.28,242.9,242.28,242.46,10539.0,231.7137,232.3066,231.7137,231.8858,10539.0
2023-03-29 11:40:00,242.43,242.81,242.12,242.81,6446.0,231.8571,232.2206,231.5607,232.2206,6446.0
2023-03-29 11:50:00,242.71,244.38,242.7,244.18,25686.0,232.1249,233.7221,232.1154,233.5308,25686.0
2023-03-29 12:00:00,244.02,244.34,243.73,244.03,13779.0,233.3778,233.6838,233.1005,233.3874,13779.0
2023-03-29 12:10:00,244.11,244.9,243.9,244.37,14855.0,233.4639,234.2194,233.263,233.7125,14855.0
2023-03-29 12:20:00,244.47,244.66,244.43,244.55,8684.0,233.8082,233.9899,233.7699,233.8847,8684.0
2023-03-29 12:30:00,244.65,245.0,244.62,245.0,5911.0,233.9803,234.3151,233.9516,234.3151,5911.0
2023-03-29 12:40:00,244.87,244.99,244.48,244.64,7200.0,234.1907,234.3055,233.8177,233.9708,7200.0
2023-03-29 12:50:00,244.81,245.05,244.4,244.44,11094.0,234.1333,234.3629,233.7412,233.7795,11094.0
2023-03-29 13:00:00,244.47,244.74,244.21,244.74,5421.0,233.8082,234.0664,233.5595,234.0664,5421.0
2023-03-29 13:10:00,244.62,244.86,244.62,244.77,3759.0,233.9516,234.1812,233.9516,234.0951,3759.0
2023-03-29 13:20:00,244.69,244.85,244.68,244.68,5008.0,234.0186,234.1716,234.009,234.009,5008.0
2023-03-29 13:30:00,244.75,244.75,244.27,244.45,5893.0,234.076,234.076,233.6169,233.7891,5893.0
2023-03-29 13:40:00,244.5,244.69,244.4,244.4,3571.0,233.8369,234.0186,233.7412,233.7412,3571.0
2023-03-29 13:50:00,244.4,244.65,244.36,244.53,5765.0,233.7412,233.9803,233.703,233.8656,5765.0
2023-03-29 14:00:00,244.5,244.81,244.28,244.8,7330.0,233.8369,234.1333,233.6265,234.1238,7330.0
2023-03-29 14:10:00,244.87,245.37,244.87,245.09,8957.0,234.1907,234.6689,234.1907,234.4011,8957.0
2023-03-29 14:20:00,244.98,245.11,244.84,244.96,10092.0,234.2959,234.4203,234.162,234.2768,10092.0
2023-03-29 14:30:00,245.04,245.26,244.94,245.12,10678.0,234.3533,234.5637,234.2577,234.4298,10678.0
2023-03-29 14:40:00,245.08,245.14,244.63,244.72,10134.0,234.3916,234.449,233.9612,234.0473,10134.0
2023-03-29 14:50:00,244.79,244.8,244.42,244.51,15457.0,234.1142,234.1238,233.7604,233.8464,15457.0
2023-03-29 15:00:00,244.46,244.58,244.26,244.57,7189.0,233.7986,233.9134,233.6073,233.9038,7189.0
2023-03-29 15:10:00,244.49,244.93,244.43,244.73,5759.0,233.8273,234.2481,233.7699,234.0568,5759.0
2023-03-29 15:20:00,244.67,244.73,244.41,244.6,5120.0,233.9995,234.0568,233.7508,233.9325,5120.0
2023-03-29 15:30:00,244.6,244.66,244.22,244.23,8580.0,233.9325,233.9899,233.5691,233.5786,8580.0
2023-03-29 15:40:00,244.17,244.58,244.0,244.29,19520.0,233.5213,233.9134,233.3587,233.636,19520.0
2023-03-29 15:50:00,244.29,244.75,244.1,244.67,60289.0,233.636,234.076,233.4543,233.9995,60289.0
2023-03-30 09:30:00,247.31,248.39,245.45,245.65,63507.0,236.5243,237.5572,234.7454,234.9367,63507.0
2023-03-30 09:40:00,245.99,246.73,245.63,246.34,26218.0,235.2619,235.9696,234.9176,235.5966,26218.0
2023-03-30 09:50:00,246.36,247.31,246.34,246.89,15325.0,235.6158,236.5243,235.5966,236.1226,15325.0
2023-03-30 10:00:00,246.89,247.37,246.65,246.97,19056.0,236.1226,236.5817,235.8931,236.1991,19056.0
2023-03-30 10:10:00,246.96,246.96,246.2,246.49,9628.0,236.1896,236.1896,235.4627,235.7401,9628.0
2023-03-30 10:20:00,246.56,247.23,246.42,247.06,10059.0,235.807,236.4478,235.6731,236.2852,10059.0
2023-03-30 10:30:00,247.19,247.46,246.68,246.86,8727.0,236.4096,236.6678,235.9218,236.0939,8727.0
2023-03-30 10:40:00,246.78,247.28,246.77,247.08,5968.0,236.0174,236.4956,236.0079,236.3044,5968.0
2023-03-30 10:50:00,247.01,247.23,246.63,246.84,17543.0,236.2374,236.4478,235.874,236.0748,17543.0
2023-03-30 11:00:00,246.76,247.22,246.58,247.16,17182.0,235.9983,236.4382,235.8262,236.3809,17182.0
2023-03-30 11:10:00,246.91,247.54,246.84,246.96,10134.0,236.1418,236.7443,236.0748,236.1896,10134.0
2023-03-30 11:20:00,247.0,247.11,246.2,246.52,8860.0,236.2278,236.333,235.4627,235.7688,8860.0
2023-03-30 11:30:00,246.47,246.47,245.77,245.9,6855.0,235.721,235.721,235.0515,235.1758,6855.0
2023-03-30 11:40:00,245.9,246.25,245.71,245.79,12412.0,235.1758,235.5105,234.9941,235.0706,12412.0
2023-03-30 11:50:00,245.73,246.19,245.63,246.19,6064.0,235.0132,235.4532,234.9176,235.4532,6064.0
2023-03-30 12:00:00,246.11,246.3,245.99,246.16,5095.0,235.3767,235.5584,235.2619,235.4245,5095.0
2023-03-30 12:10:00,246.17,246.26,245.94,246.21,8230.0,235.434,235.5201,235.2141,235.4723,8230.0
2023-03-30 12:20:00,246.21,246.25,245.86,246.19,5948.0,235.4723,235.5105,235.1376,235.4532,5948.0
2023-03-30 12:30:00,246.16,246.31,245.7,245.76,10784.0,235.4245,235.5679,234.9845,235.0419,10784.0
2023-03-30 12:40:00,245.7,245.74,245.5,245.69,5703.0,234.9845,235.0228,234.7933,234.975,5703.0
2023-03-30 12:50:00,245.69,246.29,245.66,246.07,3979.0,234.975,235.5488,234.9463,235.3384,3979.0
2023-03-30 13:00:00,246.07,246.18,245.65,245.97,15224.0,235.3384,235.4436,234.9367,235.2428,15224.0
2023-03-30 13:10:00,245.98,246.29,245.84,245.94,12102.0,235.2523,235.5488,235.1184,235.2141,12102.0
2023-03-30 13:20:00,246.05,246.11,245.82,245.87,11809.0,235.3193,235.3767,235.0993,235.1471,11809.0
2023-03-30 13:30:00,245.92,246.16,245.81,245.91,223519.0,235.1949,235.4245,235.0897,235.1854,223519.0
2023-03-30 13:40:00,245.91,246.71,245.83,245.92,74366.0,235.1854,235.9505,235.1089,235.1949,74366.0
2023-03-30 13:50:00,245.93,246.67,245.88,246.48,158327.0,235.2045,235.9122,235.1567,235.7305,158327.0
2023-03-30 14:00:00,246.52,246.89,246.38,246.63,13688.0,235.7688,236.1226,235.6349,235.874,13688.0
2023-03-30 14:10:00,246.73,246.97,246.7,246.9,10599.0,235.9696,236.1991,235.9409,236.1322,10599.0
2023-03-30 14:20:00,246.92,247.61,246.91,247.53,8309.0,236.1513,236.8112,236.1418,236.7347,8309.0
2023-03-30 14:30:00,247.53,247.65,247.2,247.27,18133.0,236.7347,236.8495,236.4191,236.4861,18133.0
2023-03-30 14:40:00,247.27,247.28,246.93,247.03,4167.0,236.4861,236.4956,236.1609,236.2565,4167.0
2023-03-30 14:50:00,247.03,247.09,246.82,246.96,7971.0,236.2565,236.3139,236.0557,236.1896,7971.0
2023-03-30 15:00:00,247.04,247.14,246.52,246.55,18269.0,236.2661,236.3617,235.7688,235.7975,18269.0
2023-03-30 15:10:00,246.5,246.59,246.25,246.32,15953.0,235.7496,235.8357,235.5105,235.5775,15953.0
2023-03-30 15:20:00,246.33,247.02,246.27,246.79,56453.0,235.5871,236.247,235.5297,236.027,56453.0
2023-03-30 15:30:00,246.81,246.94,246.53,246.62,53212.0,236.0461,236.1705,235.7783,235.8644,53212.0
2023-03-30 15:40:00,246.62,246.63,245.97,246.11,33275.0,235.8644,235.874,235.2428,235.3767,33275.0
2023-03-30 15:50:00,246.2,246.78,246.04,246.72,139738.0,235.4627,236.0174,235.3097,235.9601,139738.0
2023-03-31 09:30:00,248.25,249.63,247.22,248.64,92159.0,237.4233,238.7431,236.4382,237.7963,92159.0
2023-03-31 09:40:00,248.67,248.9,247.32,247.73,37907.0,237.825,238.045,236.5339,236.926,37907.0
2023-03-31 09:50:00,247.71,247.74,245.75,246.0,24720.0,236.9069,236.9356,235.0324,235.2715,24720.0
2023-03-31 10:00:00,245.97,246.64,245.85,246.45,26668.0,235.2428,235.8835,235.128,235.7018,26668.0
2023-03-31 10:10:00,246.45,246.45,245.48,246.26,17309.0,235.7018,235.7018,234.7741,235.5201,17309.0
2023-03-31 10:20:00,246.3,246.73,246.14,246.54,19489.0,235.5584,235.9696,235.4053,235.7879,19489.0
2023-03-31 10:30:00,246.42,246.65,246.15,246.38,11258.0,235.6731,235.8931,235.4149,235.6349,11258.0
2023-03-31 10:40:00,246.37,246.76,246.33,246.52,24607.0,235.6253,235.9983,235.5871,235.7688,24607.0
2023-03-31 10:50:00,246.63,246.94,246.31,246.58,19668.0,235.874,236.1705,235.5679,235.8262,19668.0
2023-03-31 11:00:00,246.59,246.67,245.78,246.48,24258.0,235.8357,235.9122,235.061,235.7305,24258.0
2023-03-31 11:10:00,246.5,246.88,246.27,246.88,23194.0,235.7496,236.1131,235.5297,236.1131,23194.0
2023-03-31 11:20:00,246.94,246.94,246.17,246.17,32092.0,236.1705,236.1705,235.434,235.434,32092.0
2023-03-31 11:30:00,246.25,246.59,245.8,246.06,17681.0,235.5105,235.8357,235.0802,235.3288,17681.0
2023-03-31 11:40:00,246.08,246.17,245.97,246.12,12060.0,235.348,235.434,235.2428,235.3862,12060.0
2023-03-31 11:50:00,246.12,246.22,245.91,246.03,14703.0,235.3862,235.4819,235.1854,235.3001,14703.0
2023-03-31 12:00:00,246.09,246.39,246.01,246.19,12791.0,235.3575,235.6444,235.281,235.4532,12791.0
2023-03-31 12:10:00,246.17,246.3,245.97,245.97,7177.0,235.434,235.5584,235.2428,235.2428,7177.0
2023-03-31 12:20:00,245.98,246.18,245.92,246.18,9175.0,235.2523,235.4436,235.1949,235.4436,9175.0
2023-03-31 12:30:00,246.11,246.14,245.82,246.07,7764.0,235.3767,235.4053,235.0993,235.3384,7764.0
2023-03-31 12:40:00,246.09,246.19,245.55,245.64,14393.0,235.3575,235.4532,234.8411,234.9272,14393.0
2023-03-31 12:50:00,245.64,245.74,245.5,245.59,6824.0,234.9272,235.0228,234.7933,234.8793,6824.0
2023-03-31 13:00:00,245.54,245.86,245.39,245.81,11598.0,234.8315,235.1376,234.6881,235.0897,11598.0
2023-03-31 13:10:00,245.84,245.84,245.46,245.53,12613.0,235.1184,235.1184,234.755,234.8219,12613.0
2023-03-31 13:20:00,245.53,245.67,245.43,245.63,8258.0,234.8219,234.9558,234.7263,234.9176,8258.0
2023-03-31 13:30:00,245.61,245.71,245.42,245.52,12392.0,234.8985,234.9941,234.7167,234.8124,12392.0
2023-03-31 13:40:00,245.54,245.59,245.2,245.56,7081.0,234.8315,234.8793,234.5063,234.8506,7081.0
2023-03-31 13:50:00,245.66,246.03,245.48,245.8,11594.0,234.9463,235.3001,234.7741,235.0802,11594.0
2023-03-31 14:00:00,245.74,246.3,245.7,246.0,9122.0,235.0228,235.5584,234.9845,235.2715,9122.0
2023-03-31 14:10:00,246.0,246.04,245.48,245.53,19680.0,235.2715,235.3097,234.7741,234.8219,19680.0
2023-03-31 14:20:00,245.63,245.67,245.07,245.29,10276.0,234.9176,234.9558,234.382,234.5924,10276.0
2023-03-31 14:30:00,245.35,245.62,245.29,245.53,5711.0,234.6498,234.908,234.5924,234.8219,5711.0
2023-03-31 14:40:00,245.49,245.79,245.34,245.79,13492.0,234.7837,235.0706,234.6402,235.0706,13492.0
2023-03-31 14:50:00,245.79,245.79,245.35,245.67,12852.0,235.0706,235.0706,234.6498,234.9558,12852.0
2023-03-31 15:00:00,245.68,246.27,245.68,245.99,24202.0,234.9654,235.5297,234.9654,235.2619,24202.0
2023-03-31 15:10:00,245.91,246.23,245.67,246.13,33734.0,235.1854,235.4914,234.9558,235.3958,33734.0
2023-03-31 15:20:00,246.21,246.59,246.1,246.22,14961.0,235.4723,235.8357,235.3671,235.4819,14961.0
2023-03-31 15:30:00,246.25,246.28,245.35,245.37,40619.0,235.5105,235.5392,234.6498,234.6689,40619.0
2023-03-31 15:40:00,245.37,245.49,245.01,245.15,62559.0,234.6689,234.7837,234.3246,234.4585,62559.0
2023-03-31 15:50:00,245.18,246.78,245.09,246.37,174991.0,234.4872,236.0174,234.4011,235.6253,174991.0
2023-04-03 09:30:00,245.46,247.19,245.02,245.7,51210.0,234.755,236.4096,234.3342,234.9845,51210.0
2023-04-03 09:40:00,245.82,246.26,245.5,246.12,35120.0,235.0993,235.5201,234.7933,235.3862,35120.0
2023-04-03 09:50:00,246.12,246.31,245.79,245.89,50519.0,235.3862,235.5679,235.0706,235.1662,50519.0
2023-04-03 10:00:00,246.0,247.16,245.88,247.16,31544.0,235.2715,236.3809,235.1567,236.3809,31544.0
2023-04-03 10:10:00,247.16,247.69,246.61,247.4,14250.0,236.3809,236.8877,235.8548,236.6104,14250.0
2023-04-03 10:20:00,247.5,247.72,247.3,247.53,11020.0,236.706,236.9164,236.5148,236.7347,11020.0
2023-04-03 10:30:00,247.51,247.71,247.14,247.21,18308.0,236.7156,236.9069,236.3617,236.4287,18308.0
2023-04-03 10:40:00,247.22,247.23,246.24,246.25,14221.0,236.4382,236.4478,235.501,235.5105,14221.0
2023-04-03 10:50:00,246.28,246.53,245.95,246.52,7421.0,235.5392,235.7783,235.2236,235.7688,7421.0
2023-04-03 11:00:00,246.52,246.54,245.9,246.2,8269.0,235.7688,235.7879,235.1758,235.4627,8269.0
2023-04-03 11:10:00,246.08,246.59,246.06,246.47,17161.0,235.348,235.8357,235.3288,235.721,17161.0
2023-04-03 11:20:00,246.5,246.71,246.22,246.43,22571.0,235.7496,235.9505,235.4819,235.6827,22571.0
2023-04-03 11:30:00,246.41,246.62,246.25,246.32,12003.0,235.6636,235.8644,235.5105,235.5775,12003.0
2023-04-03 11:40:00,246.41,246.57,246.32,246.5,9431.0,235.6636,235.8166,235.5775,235.7496,9431.0
2023-04-03 11:50:00,246.52,246.75,246.41,246.59,25279.0,235.7688,235.9887,235.6636,235.8357,25279.0
2023-04-03 12:00:00,246.64,247.42,246.54,247.42,67046.0,235.8835,236.6295,235.7879,236.6295,67046.0
2023-04-03 12:10:00,247.37,247.64,247.23,247.28,12525.0,236.5817,236.8399,236.4478,236.4956,12525.0
2023-04-03 12:20:00,247.2,247.35,247.14,247.27,7591.0,236.4191,236.5626,236.3617,236.4861,7591.0
2023-04-03 12:30:00,247.26,247.32,247.14,247.26,6808.0,236.4765,236.5339,236.3617,236.4765,6808.0
2023-04-03 12:40:00,247.26,247.33,246.88,247.01,8022.0,236.4765,236.5434,236.1131,236.2374,8022.0
2023-04-03 12:50:00,247.0,247.06,246.47,246.7,8480.0,236.2278,236.2852,235.721,235.9409,8480.0
2023-04-03 13:00:00,246.62,246.81,246.52,246.7,6517.0,235.8644,236.0461,235.7688,235.9409,6517.0
2023-04-03 13:10:00,246.7,246.86,246.68,246.72,10374.0,235.9409,236.0939,235.9218,235.9601,10374.0
2023-04-03 13:20:00,246.65,246.86,246.3,246.32,9412.0,235.8931,236.0939,235.5584,235.5775,9412.0
2023-04-03 13:30:00,246.32,246.8,246.27,246.71,8845.0,235.5775,236.0366,235.5297,235.9505,8845.0
2023-04-03 13:40:00,246.66,246.7,246.53,246.69,2559.0,235.9027,235.9409,235.7783,235.9314,2559.0
2023-04-03 13:50:00,246.7,246.75,246.56,246.64,5540.0,235.9409,235.9887,235.807,235.8835,5540.0
2023-04-03 14:00:00,246.68,246.78,246.51,246.78,6471.0,235.9218,236.0174,235.7592,236.0174,6471.0
2023-04-03 14:10:00,246.7,246.86,246.65,246.71,13714.0,235.9409,236.0939,235.8931,235.9505,13714.0
2023-04-03 14:20:00,246.69,246.75,246.58,246.69,18742.0,235.9314,235.9887,235.8262,235.9314,18742.0
2023-04-03 14:30:00,246.61,247.22,246.6,247.2,22460.0,235.8548,236.4382,235.8453,236.4191,22460.0
2023-04-03 14:40:00,247.2,247.34,246.83,246.91,18848.0,236.4191,236.553,236.0653,236.1418,18848.0
2023-04-03 14:50:00,246.94,247.72,246.84,247.45,29753.0,236.1705,236.9164,236.0748,236.6582,29753.0
2023-04-03 15:00:00,247.47,247.58,246.95,246.96,20959.0,236.6773,236.7825,236.18,236.1896,20959.0
2023-04-03 15:10:00,246.99,247.09,246.86,246.89,21551.0,236.2183,236.3139,236.0939,236.1226,21551.0
2023-04-03 15:20:00,246.9,246.96,246.69,246.83,29474.0,236.1322,236.1896,235.9314,236.0653,29474.0
2023-04-03 15:30:00,246.76,247.35,246.69,247.03,36692.0,235.9983,236.5626,235.9314,236.2565,36692.0
2023-04-03 15:40:00,247.04,247.08,246.65,246.76,49379.0,236.2661,236.3044,235.8931,235.9983,49379.0
2023-04-03 15:50:00,246.79,246.98,246.63,246.8,108971.0,236.027,236.2087,235.874,236.0366,108971.0
2023-04-04 09:30:00,247.28,248.77,247.16,248.08,42849.0,236.4956,237.9206,236.3809,237.2607,42849.0
2023-04-04 09:40:00,247.89,248.31,247.51,247.64,14923.0,237.079,237.4807,236.7156,236.8399,14923.0
2023-04-04 09:50:00,247.79,247.79,247.24,247.45,30336.0,236.9834,236.9834,236.4574,236.6582,30336.0
2023-04-04 10:00:00,247.52,248.22,247.5,247.84,74703.0,236.7252,237.3946,236.706,237.0312,74703.0
2023-04-04 10:10:00,247.78,248.5,247.63,247.7,28032.0,236.9738,237.6624,236.8304,236.8973,28032.0
2023-04-04 10:20:00,247.74,247.83,246.54,246.69,24614.0,236.9356,237.0216,235.7879,235.9314,24614.0
2023-04-04 10:30:00,246.78,247.2,246.23,246.28,49203.0,236.0174,236.4191,235.4914,235.5392,49203.0
2023-04-04 10:40:00,246.29,246.29,245.05,245.43,38141.0,235.5488,235.5488,234.3629,234.7263,38141.0
2023-04-04 10:50:00,245.5,245.6,244.56,244.81,44896.0,234.7933,234.8889,233.8943,234.1333,44896.0
2023-04-04 11:00:00,244.78,244.81,243.8,243.81,21517.0,234.1047,234.1333,233.1674,233.177,21517.0
2023-04-04 11:10:00,243.93,244.32,243.73,243.94,39909.0,233.2917,233.6647,233.1005,233.3013,39909.0
2023-04-04 11:20:00,244.01,244.05,243.61,243.67,48585.0,233.3682,233.4065,232.9857,233.0431,48585.0
2023-04-04 11:30:00,243.63,244.8,243.59,244.8,18022.0,233.0048,234.1238,232.9666,234.1238,18022.0
2023-04-04 11:40:00,244.8,245.3,244.42,245.0,5740.0,234.1238,234.602,233.7604,234.3151,5740.0
2023-04-04 11:50:00,245.12,245.12,244.23,244.24,9779.0,234.4298,234.4298,233.5786,233.5882,9779.0
2023-04-04 12:00:00,244.31,244.52,243.88,243.98,15325.0,233.6552,233.856,233.2439,233.3395,15325.0
2023-04-04 12:10:00,244.07,244.17,243.61,243.9,4022.0,233.4256,233.5213,232.9857,233.263,4022.0
2023-04-04 12:20:00,244.02,244.34,243.92,244.19,9588.0,233.3778,233.6838,233.2822,233.5404,9588.0
2023-04-04 12:30:00,244.28,244.42,243.88,243.89,8030.0,233.6265,233.7604,233.2439,233.2535,8030.0
2023-04-04 12:40:00,244.0,244.36,243.79,243.79,19601.0,233.3587,233.703,233.1578,233.1578,19601.0
2023-04-04 12:50:00,243.84,244.13,243.74,243.98,28147.0,233.2057,233.483,233.11,233.3395,28147.0
2023-04-04 13:00:00,244.05,244.82,243.98,244.69,27564.0,233.4065,234.1429,233.3395,234.0186,27564.0
2023-04-04 13:10:00,244.62,245.65,244.16,245.65,138927.0,233.9516,234.9367,233.5117,234.9367,138927.0
2023-04-04 13:20:00,245.65,246.07,245.65,245.82,18542.0,234.9367,235.3384,234.9367,235.0993,18542.0
2023-04-04 13:30:00,245.76,245.89,245.64,245.7,28790.0,235.0419,235.1662,234.9272,234.9845,28790.0
2023-04-04 13:40:00,245.81,245.83,245.31,245.59,43652.0,235.0897,235.1089,234.6115,234.8793,43652.0
2023-04-04 13:50:00,245.63,245.72,245.26,245.49,10278.0,234.9176,235.0037,234.5637,234.7837,10278.0
2023-04-04 14:00:00,245.48,245.7,245.45,245.48,20151.0,234.7741,234.9845,234.7454,234.7741,20151.0
2023-04-04 14:10:00,245.51,245.62,245.41,245.51,3425.0,234.8028,234.908,234.7072,234.8028,3425.0
2023-04-04 14:20:00,245.48,245.53,245.04,245.18,5109.0,234.7741,234.8219,234.3533,234.4872,5109.0
2023-04-04 14:30:00,245.1,245.35,244.87,245.35,6225.0,234.4107,234.6498,234.1907,234.6498,6225.0
2023-04-04 14:40:00,245.3,245.56,245.3,245.48,6337.0,234.602,234.8506,234.602,234.7741,6337.0
2023-04-04 14:50:00,245.52,245.52,245.19,245.32,12351.0,234.8124,234.8124,234.4968,234.6211,12351.0
2023-04-04 15:00:00,245.18,245.51,245.12,245.48,5801.0,234.4872,234.8028,234.4298,234.7741,5801.0
2023-04-04 15:10:00,245.48,245.56,245.04,245.2,14518.0,234.7741,234.8506,234.3533,234.5063,14518.0
2023-04-04 15:20:00,245.31,245.5,244.82,244.85,6774.0,234.6115,234.7933,234.1429,234.1716,6774.0
2023-04-04 15:30:00,244.81,244.88,244.46,244.72,17510.0,234.1333,234.2003,233.7986,234.0473,17510.0
2023-04-04 15:40:00,244.87,244.89,244.12,244.48,18933.0,234.1907,234.2099,233.4734,233.8177,18933.0
2023-04-04 15:50:00,244.46,244.86,244.4,244.57,69274.0,233.7986,234.1812,233.7412,233.9038,69274.0
2023-04-05 09:30:00,244.21,245.2,244.21,244.76,23824.0,233.5595,234.5063,233.5595,234.0855,23824.0
2023-04-05 09:40:00,244.74,245.37,244.46,244.62,12038.0,234.0664,234.6689,233.7986,233.9516,12038.0
2023-04-05 09:50:00,244.57,245.0,243.94,245.0,17618.0,233.9038,234.3151,233.3013,234.3151,17618.0
2023-04-05 10:00:00,244.81,244.93,244.48,244.81,9480.0,234.1333,234.2481,233.8177,234.1333,9480.0
2023-04-05 10:10:00,244.73,244.75,244.0,244.0,8039.0,234.0568,234.076,233.3587,233.3587,8039.0
2023-04-05 10:20:00,244.05,244.85,244.05,244.46,9003.0,233.4065,234.1716,233.4065,233.7986,9003.0
2023-04-05 10:30:00,244.51,244.56,243.88,244.29,8091.0,233.8464,233.8943,233.2439,233.636,8091.0
2023-04-05 10:40:00,244.34,244.34,243.42,243.42,6833.0,233.6838,233.6838,232.804,232.804,6833.0
2023-04-05 10:50:00,243.48,243.48,243.07,243.09,8948.0,232.8614,232.8614,232.4692,232.4884,8948.0
2023-04-05 11:00:00,243.06,243.39,242.92,243.13,7613.0,232.4597,232.7753,232.3258,232.5266,7613.0
2023-04-05 11:10:00,243.19,243.7,243.12,243.37,7384.0,232.584,233.0718,232.5171,232.7562,7384.0
2023-04-05 11:20:00,243.33,243.38,242.81,243.14,12526.0,232.7179,232.7657,232.2206,232.5362,12526.0
2023-04-05 11:30:00,243.18,243.66,243.1,243.48,11404.0,232.5744,233.0335,232.4979,232.8614,11404.0
2023-04-05 11:40:00,243.56,243.6,243.08,243.16,6354.0,232.9379,232.9761,232.4788,232.5553,6354.0
2023-04-05 11:50:00,243.08,243.1,242.31,242.32,17178.0,232.4788,232.4979,231.7424,231.7519,17178.0
2023-04-05 12:00:00,242.34,242.55,241.68,241.75,8382.0,231.7711,231.9719,231.1399,231.2068,8382.0
2023-04-05 12:10:00,241.75,241.87,241.15,241.29,15424.0,231.2068,231.3216,230.633,230.7669,15424.0
2023-04-05 12:20:00,241.29,241.36,240.56,240.99,14599.0,230.7669,230.8338,230.0687,230.4799,14599.0
2023-04-05 12:30:00,240.9,240.96,240.52,240.52,8049.0,230.3939,230.4513,230.0304,230.0304,8049.0
2023-04-05 12:40:00,240.64,241.05,240.4,240.4,10927.0,230.1452,230.5373,229.9157,229.9157,10927.0
2023-04-05 12:50:00,240.44,240.79,240.36,240.67,9360.0,229.9539,230.2887,229.8774,230.1739,9360.0
2023-04-05 13:00:00,240.66,240.66,240.14,240.14,16789.0,230.1643,230.1643,229.667,229.667,16789.0
2023-04-05 13:10:00,240.14,240.14,239.56,239.56,22448.0,229.667,229.667,229.1123,229.1123,22448.0
2023-04-05 13:20:00,239.56,239.65,239.07,239.17,26116.0,229.1123,229.1984,228.6437,228.7393,26116.0
2023-04-05 13:30:00,239.1,239.77,239.08,239.27,22108.0,228.6724,229.3132,228.6532,228.835,22108.0
2023-04-05 13:40:00,239.29,239.41,238.77,238.96,22617.0,228.8541,228.9689,228.3568,228.5385,22617.0
2023-04-05 13:50:00,239.05,239.29,238.89,239.03,13989.0,228.6246,228.8541,228.4715,228.6054,13989.0
2023-04-05 14:00:00,239.03,239.8,238.93,239.22,12336.0,228.6054,229.3418,228.5098,228.7871,12336.0
2023-04-05 14:10:00,239.21,239.38,238.94,239.13,15925.0,228.7776,228.9402,228.5194,228.7011,15925.0
2023-04-05 14:20:00,239.1,239.21,238.93,239.05,13133.0,228.6724,228.7776,228.5098,228.6246,13133.0
2023-04-05 14:30:00,239.05,239.58,238.84,239.1,13100.0,228.6246,229.1314,228.4237,228.6724,13100.0
2023-04-05 14:40:00,239.25,239.27,238.89,239.03,15715.0,228.8158,228.835,228.4715,228.6054,15715.0
2023-04-05 14:50:00,239.03,239.32,238.92,239.24,10207.0,228.6054,228.8828,228.5002,228.8063,10207.0
2023-04-05 15:00:00,239.23,239.23,238.56,238.63,9317.0,228.7967,228.7967,228.1559,228.2229,9317.0
2023-04-05 15:10:00,238.67,238.67,238.05,238.12,31443.0,228.2611,228.2611,227.6682,227.7351,31443.0
2023-04-05 15:20:00,238.12,238.48,238.04,238.34,42399.0,227.7351,228.0794,227.6586,227.9455,42399.0
2023-04-05 15:30:00,238.39,238.42,238.09,238.1,48455.0,227.9933,228.022,227.7064,227.716,48455.0
2023-04-05 15:40:00,238.09,238.95,237.85,238.51,64063.0,227.7064,228.5289,227.4769,228.1081,64063.0
2023-04-05 15:50:00,238.56,239.43,238.56,239.42,228230.0,228.1559,228.988,228.1559,228.9784,228230.0
2023-04-06 09:30:00,240.63,241.21,238.28,238.28,78907.0,230.1356,230.6904,227.8881,227.8881,78907.0
2023-04-06 09:40:00,238.01,238.01,236.57,237.27,15979.0,227.6299,227.6299,226.2527,226.9222,15979.0
2023-04-06 09:50:00,237.29,237.79,236.84,237.02,12928.0,226.9413,227.4195,226.5109,226.6831,12928.0
2023-04-06 10:00:00,237.17,238.98,236.88,238.56,27060.0,226.8265,228.5576,226.5492,228.1559,27060.0
2023-04-06 10:10:00,238.56,238.67,238.43,238.56,10762.0,228.1559,228.2611,228.0316,228.1559,10762.0
2023-04-06 10:20:00,238.56,239.3,238.4,239.3,14995.0,228.1559,228.8637,228.0029,228.8637,14995.0
2023-04-06 10:30:00,239.5,239.89,238.59,239.54,16608.0,229.0549,229.4279,228.1846,229.0932,16608.0
2023-04-06 10:40:00,239.37,239.5,238.83,238.96,17123.0,228.9306,229.0549,228.4141,228.5385,17123.0
2023-04-06 10:50:00,238.98,239.56,238.95,239.29,19500.0,228.5576,229.1123,228.5289,228.8541,19500.0
2023-04-06 11:00:00,239.33,240.05,239.04,239.97,17523.0,228.8923,229.5809,228.615,229.5044,17523.0
2023-04-06 11:10:00,239.98,240.9,239.98,240.78,22563.0,229.514,230.3939,229.514,230.2791,22563.0
2023-04-06 11:20:00,240.86,241.08,240.62,240.9,16736.0,230.3556,230.566,230.1261,230.3939,16736.0
2023-04-06 11:30:00,240.9,241.26,240.8,241.15,8748.0,230.3939,230.7382,230.2982,230.633,8748.0
2023-04-06 11:40:00,241.27,241.84,241.27,241.44,6518.0,230.7477,231.2929,230.7477,230.9103,6518.0
2023-04-06 11:50:00,241.47,241.85,241.47,241.74,7257.0,230.939,231.3024,230.939,231.1972,7257.0
2023-04-06 12:00:00,241.82,242.08,241.38,241.43,21893.0,231.2737,231.5224,230.8529,230.9008,21893.0
2023-04-06 12:10:00,241.35,241.65,241.11,241.11,8085.0,230.8242,231.1112,230.5947,230.5947,8085.0
2023-04-06 12:20:00,241.16,241.42,241.0,241.42,4865.0,230.6425,230.8912,230.4895,230.8912,4865.0
2023-04-06 12:30:00,241.39,241.87,241.31,241.37,15446.0,230.8625,231.3216,230.786,230.8434,15446.0
2023-04-06 12:40:00,241.45,241.54,241.29,241.46,15839.0,230.9199,231.006,230.7669,230.9294,15839.0
2023-04-06 12:50:00,241.38,241.85,240.9,240.9,14411.0,230.8529,231.3024,230.3939,230.3939,14411.0
2023-04-06 13:00:00,240.95,241.3,240.88,241.3,9111.0,230.4417,230.7764,230.3747,230.7764,9111.0
2023-04-06 13:10:00,241.28,241.28,240.86,240.88,18338.0,230.7573,230.7573,230.3556,230.3747,18338.0
2023-04-06 13:20:00,241.17,241.17,240.54,240.75,7499.0,230.6521,230.6521,230.0496,230.2504,7499.0
2023-04-06 13:30:00,240.82,240.82,240.23,240.28,16395.0,230.3174,230.3174,229.7531,229.8009,16395.0
2023-04-06 13:40:00,240.25,240.29,240.0,240.04,8749.0,229.7722,229.8105,229.5331,229.5714,8749.0
2023-04-06 13:50:00,240.04,240.32,239.97,240.03,10345.0,229.5714,229.8392,229.5044,229.5618,10345.0
2023-04-06 14:00:00,239.95,240.13,239.87,239.89,5569.0,229.4853,229.6575,229.4088,229.4279,5569.0
2023-04-06 14:10:00,239.9,240.07,239.89,239.98,6680.0,229.4375,229.6001,229.4279,229.514,6680.0
2023-04-06 14:20:00,239.99,240.19,239.87,239.95,13892.0,229.5236,229.7148,229.4088,229.4853,13892.0
2023-04-06 14:30:00,239.98,240.24,239.97,239.99,13027.0,229.514,229.7627,229.5044,229.5236,13027.0
2023-04-06 14:40:00,240.03,240.74,239.98,240.56,9454.0,229.5618,230.2409,229.514,230.0687,9454.0
2023-04-06 14:50:00,240.64,241.15,240.32,240.45,29154.0,230.1452,230.633,229.8392,229.9635,29154.0
2023-04-06 15:00:00,240.43,240.62,239.99,239.99,27237.0,229.9444,230.1261,229.5236,229.5236,27237.0
2023-04-06 15:10:00,240.08,240.12,239.88,239.92,13744.0,229.6096,229.6479,229.4184,229.4566,13744.0
2023-04-06 15:20:00,239.94,240.34,239.84,240.31,10233.0,229.4757,229.8583,229.3801,229.8296,10233.0
2023-04-06 15:30:00,240.27,240.7,240.26,240.51,14058.0,229.7913,230.2026,229.7818,230.0209,14058.0
2023-04-06 15:40:00,240.52,240.69,240.45,240.69,15937.0,230.0304,230.193,229.9635,230.193,15937.0
2023-04-06 15:50:00,240.84,241.29,240.47,241.24,84446.0,230.3365,230.7669,229.9826,230.719,84446.0
2023-04-10 09:30:00,239.53,239.53,236.54,237.01,19214.0,229.0836,229.0836,226.224,226.6735,19214.0
2023-04-10 09:40:00,237.01,238.45,237.0,237.46,12117.0,226.6735,228.0507,226.664,227.1039,12117.0
2023-04-10 09:50:00,237.45,237.96,236.64,236.88,9785.0,227.0943,227.5821,226.3197,226.5492,9785.0
2023-04-10 10:00:00,236.91,237.56,236.74,237.31,14128.0,226.5779,227.1995,226.4153,226.9604,14128.0
2023-04-10 10:10:00,237.31,237.6,237.16,237.24,12922.0,226.9604,227.2378,226.817,226.8935,12922.0
2023-04-10 10:20:00,237.13,237.56,237.07,237.11,8073.0,226.7883,227.1995,226.7309,226.7692,8073.0
2023-04-10 10:30:00,237.22,237.49,236.82,237.49,8128.0,226.8744,227.1326,226.4918,227.1326,8128.0
2023-04-10 10:40:00,237.5,237.6,237.25,237.53,6996.0,227.1422,227.2378,226.9031,227.1708,6996.0
2023-04-10 10:50:00,237.55,237.55,236.9,236.94,8784.0,227.19,227.19,226.5683,226.6066,8784.0
2023-04-10 11:00:00,236.99,237.59,236.98,237.52,4427.0,226.6544,227.2282,226.6448,227.1613,4427.0
2023-04-10 11:10:00,237.41,238.01,237.31,237.78,27440.0,227.0561,227.6299,226.9604,227.4099,27440.0
2023-04-10 11:20:00,237.9,237.96,237.48,237.61,6651.0,227.5247,227.5821,227.123,227.2474,6651.0
2023-04-10 11:30:00,237.75,237.89,237.31,237.59,9637.0,227.3813,227.5151,226.9604,227.2282,9637.0
2023-04-10 11:40:00,237.64,238.02,237.56,238.02,3269.0,227.276,227.6395,227.1995,227.6395,3269.0
2023-04-10 11:50:00,237.97,238.16,237.67,237.77,4828.0,227.5917,227.7734,227.3047,227.4004,4828.0
2023-04-10 12:00:00,237.82,237.83,237.35,237.51,7701.0,227.4482,227.4578,226.9987,227.1517,7701.0
2023-04-10 12:10:00,237.62,238.02,237.58,237.88,4078.0,227.2569,227.6395,227.2187,227.5056,4078.0
2023-04-10 12:20:00,238.02,238.07,237.77,238.0,5273.0,227.6395,227.6873,227.4004,227.6203,5273.0
2023-04-10 12:30:00,237.98,238.6,237.91,238.56,10536.0,227.6012,228.1942,227.5343,228.1559,10536.0
2023-04-10 12:40:00,238.59,238.73,238.49,238.69,10027.0,228.1846,228.3185,228.089,228.2803,10027.0
2023-04-10 12:50:00,238.65,238.78,238.53,238.65,5452.0,228.242,228.3663,228.1272,228.242,5452.0
2023-04-10 13:00:00,238.6,238.94,238.6,238.81,5038.0,228.1942,228.5194,228.1942,228.395,5038.0
2023-04-10 13:10:00,238.83,239.12,238.82,239.01,10530.0,228.4141,228.6915,228.4046,228.5863,10530.0
2023-04-10 13:20:00,238.96,239.22,238.96,239.15,3467.0,228.5385,228.7871,228.5385,228.7202,3467.0
2023-04-10 13:30:00,239.11,239.33,239.1,239.28,6368.0,228.6819,228.8923,228.6724,228.8445,6368.0
2023-04-10 13:40:00,239.21,239.35,238.92,239.26,8365.0,228.7776,228.9115,228.5002,228.8254,8365.0
2023-04-10 13:50:00,239.28,239.5,239.18,239.36,5352.0,228.8445,229.0549,228.7489,228.921,5352.0
2023-04-10 14:00:00,239.22,239.73,239.2,239.68,3709.0,228.7871,229.2749,228.768,229.2271,3709.0
2023-04-10 14:10:00,239.69,239.81,239.53,239.76,5568.0,229.2366,229.3514,229.0836,229.3036,5568.0
2023-04-10 14:20:00,239.78,239.78,239.2,239.24,16812.0,229.3227,229.3227,228.768,228.8063,16812.0
2023-04-10 14:30:00,239.27,239.49,239.13,239.26,3954.0,228.835,229.0454,228.7011,228.8254,3954.0
2023-04-10 14:40:00,239.26,239.62,239.22,239.54,4361.0,228.8254,229.1697,228.7871,229.0932,4361.0
2023-04-10 14:50:00,239.62,240.0,239.59,239.96,7913.0,229.1697,229.5331,229.141,229.4949,7913.0
2023-04-10 15:00:00,240.02,240.18,239.76,239.76,3971.0,229.5523,229.7053,229.3036,229.3036,3971.0
2023-04-10 15:10:00,239.82,239.85,239.45,239.59,7612.0,229.361,229.3897,229.0071,229.141,7612.0
2023-04-10 15:20:00,239.57,239.57,239.18,239.27,10665.0,229.1219,229.1219,228.7489,228.835,10665.0
2023-04-10 15:30:00,239.26,239.46,239.1,239.38,13186.0,228.8254,229.0167,228.6724,228.9402,13186.0
2023-04-10 15:40:00,239.33,240.12,239.33,239.96,26141.0,228.8923,229.6479,228.8923,229.4949,26141.0
2023-04-10 15:50:00,240.03,240.58,239.87,240.56,142462.0,229.5618,230.0878,229.4088,230.0687,142462.0
2023-04-11 09:30:00,241.49,241.61,239.93,240.1,24148.0,230.9581,231.0729,229.4662,229.6288,24148.0
2023-04-11 09:40:00,240.3,240.59,239.98,240.36,7365.0,229.82,230.0974,229.514,229.8774,7365.0
2023-04-11 09:50:00,240.19,240.75,239.95,240.64,4960.0,229.7148,230.2504,229.4853,230.1452,4960.0
2023-04-11 10:00:00,240.58,241.28,240.45,241.2,4327.0,230.0878,230.7573,229.9635,230.6808,4327.0
2023-04-11 10:10:00,241.26,241.38,240.71,241.1,8908.0,230.7382,230.8529,230.2122,230.5852,8908.0
2023-04-11 10:20:00,241.18,241.91,241.18,241.78,4602.0,230.6617,231.3598,230.6617,231.2355,4602.0
2023-04-11 10:30:00,241.82,241.89,240.94,241.13,5381.0,231.2737,231.3407,230.4321,230.6138,5381.0
2023-04-11 10:40:00,241.25,241.51,241.19,241.51,3015.0,230.7286,230.9773,230.6712,230.9773,3015.0
2023-04-11 10:50:00,241.5,241.53,240.76,240.76,10944.0,230.9677,230.9964,230.26,230.26,10944.0
2023-04-11 11:00:00,240.84,241.48,240.66,241.23,4147.0,230.3365,230.9486,230.1643,230.7095,4147.0
2023-04-11 11:10:00,241.3,241.71,241.26,241.52,9433.0,230.7764,231.1685,230.7382,230.9868,9433.0
2023-04-11 11:20:00,241.63,241.92,241.32,241.4,12662.0,231.092,231.3694,230.7956,230.8721,12662.0
2023-04-11 11:30:00,241.38,241.44,240.83,241.06,5174.0,230.8529,230.9103,230.3269,230.5469,5174.0
2023-04-11 11:40:00,241.05,241.05,240.55,240.84,6689.0,230.5373,230.5373,230.0591,230.3365,6689.0
2023-04-11 11:50:00,240.8,240.9,240.65,240.9,5572.0,230.2982,230.3939,230.1548,230.3939,5572.0
2023-04-11 12:00:00,240.99,241.44,240.99,241.3,4266.0,230.4799,230.9103,230.4799,230.7764,4266.0
2023-04-11 12:10:00,241.33,241.79,241.27,241.62,13175.0,230.8051,231.2451,230.7477,231.0825,13175.0
2023-04-11 12:20:00,241.62,241.99,241.52,241.99,8171.0,231.0825,231.4363,230.9868,231.4363,8171.0
2023-04-11 12:30:00,241.99,242.16,241.77,241.79,10345.0,231.4363,231.5989,231.2259,231.2451,10345.0
2023-04-11 12:40:00,241.9,242.11,241.85,242.01,8614.0,231.3503,231.5511,231.3024,231.4555,8614.0
2023-04-11 12:50:00,242.09,242.45,242.01,242.31,15676.0,231.532,231.8763,231.4555,231.7424,15676.0
2023-04-11 13:00:00,242.22,242.23,241.97,242.17,3487.0,231.6563,231.6659,231.4172,231.6085,3487.0
2023-04-11 13:10:00,242.14,242.22,241.81,241.97,9561.0,231.5798,231.6563,231.2642,231.4172,9561.0
2023-04-11 13:20:00,241.99,241.99,241.29,241.41,10338.0,231.4363,231.4363,230.7669,230.8816,10338.0
2023-04-11 13:30:00,241.34,241.67,241.32,241.62,6239.0,230.8147,231.1303,230.7956,231.0825,6239.0
2023-04-11 13:40:00,241.59,241.95,241.58,241.9,7509.0,231.0538,231.3981,231.0442,231.3503,7509.0
2023-04-11 13:50:00,241.91,242.29,241.91,242.28,3546.0,231.3598,231.7233,231.3598,231.7137,3546.0
2023-04-11 14:00:00,242.28,242.36,241.91,241.91,6848.0,231.7137,231.7902,231.3598,231.3598,6848.0
2023-04-11 14:10:00,241.93,242.24,241.86,242.23,6260.0,231.379,231.6754,231.312,231.6659,6260.0
2023-04-11 14:20:00,242.31,242.31,241.84,242.02,4959.0,231.7424,231.7424,231.2929,231.465,4959.0
2023-04-11 14:30:00,242.12,242.24,242.02,242.19,5782.0,231.5607,231.6754,231.465,231.6276,5782.0
2023-04-11 14:40:00,242.16,242.35,242.1,242.33,5875.0,231.5989,231.7806,231.5415,231.7615,5875.0
2023-04-11 14:50:00,242.34,242.35,242.15,242.26,4516.0,231.7711,231.7806,231.5894,231.6946,4516.0
2023-04-11 15:00:00,242.26,242.38,242.06,242.34,10857.0,231.6946,231.8093,231.5033,231.7711,10857.0
2023-04-11 15:10:00,242.43,242.58,242.36,242.4,7985.0,231.8571,232.0006,231.7902,231.8285,7985.0
2023-04-11 15:20:00,242.42,242.49,242.0,242.22,12144.0,231.8476,231.9145,231.4459,231.6563,12144.0
2023-04-11 15:30:00,242.24,242.31,241.92,242.03,16023.0,231.6754,231.7424,231.3694,231.4746,16023.0
2023-04-11 15:40:00,241.98,242.21,241.48,241.66,28159.0,231.4268,231.6467,230.9486,231.1207,28159.0
2023-04-11 15:50:00,241.59,241.78,241.35,241.75,74938.0,231.0538,231.2355,230.8242,231.2068,74938.0
2023-04-12 09:30:00,244.15,244.15,242.67,243.3,34643.0,233.5021,233.5021,232.0867,232.6892,34643.0
2023-04-12 09:40:00,243.1,243.35,242.66,242.81,10494.0,232.4979,232.737,232.0771,232.2206,10494.0
2023-04-12 09:50:00,242.76,242.85,242.1,242.66,25691.0,232.1728,232.2588,231.5415,232.0771,25691.0
2023-04-12 10:00:00,242.85,243.1,242.55,242.87,16345.0,232.2588,232.4979,231.9719,232.278,16345.0
2023-04-12 10:10:00,243.01,243.44,242.94,243.02,14466.0,232.4119,232.8231,232.3449,232.4214,14466.0
2023-04-12 10:20:00,242.95,243.4,242.71,243.3,8234.0,232.3545,232.7848,232.1249,232.6892,8234.0
2023-04-12 10:30:00,243.21,243.43,242.41,242.41,8322.0,232.6031,232.8135,231.838,231.838,8322.0
2023-04-12 10:40:00,242.51,243.0,242.25,242.73,9146.0,231.9337,232.4023,231.685,232.1441,9146.0
2023-04-12 10:50:00,242.72,242.83,241.78,242.24,11393.0,232.1345,232.2397,231.2355,231.6754,11393.0
2023-04-12 11:00:00,242.25,242.37,240.87,241.06,10888.0,231.685,231.7998,230.3652,230.5469,10888.0
2023-04-12 11:10:00,240.98,240.98,240.24,240.47,12400.0,230.4704,230.4704,229.7627,229.9826,12400.0
2023-04-12 11:20:00,240.42,241.17,240.42,241.06,9337.0,229.9348,230.6521,229.9348,230.5469,9337.0
2023-04-12 11:30:00,241.19,241.36,240.89,240.89,9503.0,230.6712,230.8338,230.3843,230.3843,9503.0
2023-04-12 11:40:00,240.97,242.11,240.97,242.01,29691.0,230.4608,231.5511,230.4608,231.4555,29691.0
2023-04-12 11:50:00,241.92,243.9,241.84,243.5,76593.0,231.3694,233.263,231.2929,232.8805,76593.0
2023-04-12 12:00:00,243.5,244.7,243.2,244.68,30803.0,232.8805,234.0281,232.5936,234.009,30803.0
2023-04-12 12:10:00,244.66,245.26,244.29,244.84,27754.0,233.9899,234.5637,233.636,234.162,27754.0
2023-04-12 12:20:00,244.8,245.63,244.71,245.59,25172.0,234.1238,234.9176,234.0377,234.8793,25172.0
2023-04-12 12:30:00,245.64,246.12,245.46,246.12,23172.0,234.9272,235.3862,234.755,235.3862,23172.0
2023-04-12 12:40:00,246.12,246.16,245.44,246.08,16679.0,235.3862,235.4245,234.7359,235.348,16679.0
2023-04-12 12:50:00,246.19,247.15,246.11,247.15,37532.0,235.4532,236.3713,235.3767,236.3713,37532.0
2023-04-12 13:00:00,247.16,247.29,246.51,247.11,17893.0,236.3809,236.5052,235.7592,236.333,17893.0
2023-04-12 13:10:00,247.11,247.33,246.97,247.3,12898.0,236.333,236.5434,236.1991,236.5148,12898.0
2023-04-12 13:20:00,247.17,247.49,246.98,247.27,9931.0,236.3904,236.6965,236.2087,236.4861,9931.0
2023-04-12 13:30:00,247.18,247.53,247.12,247.26,12666.0,236.4,236.7347,236.3426,236.4765,12666.0
2023-04-12 13:40:00,247.28,247.36,247.0,247.19,10021.0,236.4956,236.5721,236.2278,236.4096,10021.0
2023-04-12 13:50:00,247.19,247.58,247.1,247.47,11783.0,236.4096,236.7825,236.3235,236.6773,11783.0
2023-04-12 14:00:00,247.38,248.05,247.23,247.66,28584.0,236.5913,237.232,236.4478,236.8591,28584.0
2023-04-12 14:10:00,247.64,248.35,247.46,248.09,20091.0,236.8399,237.519,236.6678,237.2703,20091.0
2023-04-12 14:20:00,248.18,248.41,247.29,247.42,25295.0,237.3564,237.5763,236.5052,236.6295,25295.0
2023-04-12 14:30:00,247.41,247.48,247.01,247.02,21643.0,236.62,236.6869,236.2374,236.247,21643.0
2023-04-12 14:40:00,246.99,247.5,246.77,246.77,13049.0,236.2183,236.706,236.0079,236.0079,13049.0
2023-04-12 14:50:00,246.87,247.57,246.69,247.38,11253.0,236.1035,236.773,235.9314,236.5913,11253.0
2023-04-12 15:00:00,247.28,247.74,247.17,247.54,23410.0,236.4956,236.9356,236.3904,236.7443,23410.0
2023-04-12 15:10:00,247.58,247.58,246.89,247.08,31490.0,236.7825,236.7825,236.1226,236.3044,31490.0
2023-04-12 15:20:00,246.98,247.23,245.59,246.11,54160.0,236.2087,236.4478,234.8793,235.3767,54160.0
2023-04-12 15:30:00,246.11,247.02,246.1,246.97,30295.0,235.3767,236.247,235.3671,236.1991,30295.0
2023-04-12 15:40:00,246.97,247.02,246.05,246.11,57790.0,236.1991,236.247,235.3193,235.3767,57790.0
2023-04-12 15:50:00,246.11,247.47,245.93,247.09,356040.0,235.3767,236.6773,235.2045,236.3139,356040.0
2023-04-13 09:30:00,249.46,251.95,248.59,251.44,114161.0,238.5806,240.962,237.7485,240.4742,114161.0
2023-04-13 09:40:00,251.47,252.5,250.31,251.45,44464.0,240.5029,241.488,239.3935,240.4838,44464.0
2023-04-13 09:50:00,250.99,251.88,249.85,250.01,31643.0,240.0438,240.895,238.9535,239.1066,31643.0
2023-04-13 10:00:00,250.15,250.6,249.48,249.74,30291.0,239.2405,239.6708,238.5997,238.8483,30291.0
2023-04-13 10:10:00,249.73,249.96,249.16,249.74,21720.0,238.8388,239.0587,238.2936,238.8483,21720.0
2023-04-13 10:20:00,249.92,249.96,249.26,249.9,9787.0,239.0205,239.0587,238.3893,239.0014,9787.0
2023-04-13 10:30:00,249.93,250.13,249.57,249.81,16620.0,239.0301,239.2213,238.6858,238.9153,16620.0
2023-04-13 10:40:00,249.78,250.12,249.46,249.61,14888.0,238.8866,239.2118,238.5806,238.724,14888.0
2023-04-13 10:50:00,249.72,250.46,249.62,250.46,25197.0,238.8292,239.5369,238.7336,239.5369,25197.0
2023-04-13 11:00:00,250.48,250.87,250.27,250.34,35307.0,239.5561,239.9291,239.3552,239.4222,35307.0
2023-04-13 11:10:00,250.37,250.37,249.5,249.66,12802.0,239.4509,239.4509,238.6188,238.7718,12802.0
2023-04-13 11:20:00,249.73,250.65,249.55,250.65,18924.0,238.8388,239.7187,238.6666,239.7187,18924.0
2023-04-13 11:30:00,250.58,251.38,250.47,251.3,23563.0,239.6517,240.4168,239.5465,240.3403,23563.0
2023-04-13 11:40:00,251.23,251.24,250.64,250.65,11269.0,240.2734,240.2829,239.7091,239.7187,11269.0
2023-04-13 11:50:00,250.62,251.35,250.5,251.26,13673.0,239.69,240.3881,239.5752,240.3021,13673.0
2023-04-13 12:00:00,251.36,251.66,251.31,251.39,20292.0,240.3977,240.6846,240.3499,240.4264,20292.0
2023-04-13 12:10:00,251.32,251.77,251.3,251.46,12617.0,240.3594,240.7898,240.3403,240.4933,12617.0
2023-04-13 12:20:00,251.47,251.76,251.36,251.49,6704.0,240.5029,240.7802,240.3977,240.522,6704.0
2023-04-13 12:30:00,251.46,251.55,251.29,251.33,8802.0,240.4933,240.5794,240.3307,240.369,8802.0
2023-04-13 12:40:00,251.34,251.6,251.32,251.41,21467.0,240.3786,240.6272,240.3594,240.4455,21467.0
2023-04-13 12:50:00,251.4,251.72,251.29,251.66,20626.0,240.4359,240.742,240.3307,240.6846,20626.0
2023-04-13 13:00:00,251.7,251.87,251.5,251.79,8273.0,240.7229,240.8854,240.5316,240.8089,8273.0
2023-04-13 13:10:00,251.9,252.4,251.9,252.32,10991.0,240.9141,241.3923,240.9141,241.3158,10991.0
2023-04-13 13:20:00,252.34,252.34,251.52,251.68,7968.0,241.335,241.335,240.5507,240.7037,7968.0
2023-04-13 13:30:00,251.71,251.92,251.6,251.8,5545.0,240.7324,240.9333,240.6272,240.8185,5545.0
2023-04-13 13:40:00,251.86,252.28,251.85,252.26,12111.0,240.8759,241.2776,240.8663,241.2584,12111.0
2023-04-13 13:50:00,252.3,252.59,252.26,252.4,8812.0,241.2967,241.574,241.2584,241.3923,8812.0
2023-04-13 14:00:00,252.41,252.49,252.2,252.34,5840.0,241.4019,241.4784,241.2011,241.335,5840.0
2023-04-13 14:10:00,252.41,252.43,252.02,252.22,9109.0,241.4019,241.421,241.0289,241.2202,9109.0
2023-04-13 14:20:00,252.16,252.42,252.05,252.22,7695.0,241.1628,241.4115,241.0576,241.2202,7695.0
2023-04-13 14:30:00,252.16,252.19,251.97,252.03,5180.0,241.1628,241.1915,240.9811,241.0385,5180.0
2023-04-13 14:40:00,252.01,252.16,251.84,252.0,7870.0,241.0193,241.1628,240.8568,241.0098,7870.0
2023-04-13 14:50:00,251.98,252.7,251.98,252.52,15128.0,240.9907,241.6793,240.9907,241.5071,15128.0
2023-04-13 15:00:00,252.59,252.75,252.26,252.35,11018.0,241.574,241.7271,241.2584,241.3445,11018.0
2023-04-13 15:10:00,252.31,252.31,251.78,252.03,13855.0,241.3063,241.3063,240.7994,241.0385,13855.0
2023-04-13 15:20:00,252.05,252.3,251.99,252.27,7497.0,241.0576,241.2967,241.0002,241.268,7497.0
2023-04-13 15:30:00,252.24,252.24,251.78,251.83,11224.0,241.2393,241.2393,240.7994,240.8472,11224.0
2023-04-13 15:40:00,251.85,252.01,251.62,251.79,27904.0,240.8663,241.0193,240.6464,240.8089,27904.0
2023-04-13 15:50:00,251.74,251.74,251.25,251.57,87987.0,240.7611,240.7611,240.2925,240.5985,87987.0
2023-04-14 09:30:00,252.16,256.32,252.16,256.04,79877.0,241.1628,245.1414,241.1628,244.8736,79877.0
2023-04-14 09:40:00,256.23,257.06,254.83,257.05,53821.0,245.0553,245.8491,243.7164,245.8395,53821.0
2023-04-14 09:50:00,257.24,257.52,256.65,257.4,41089.0,246.0213,246.289,245.457,246.1743,41089.0
2023-04-14 10:00:00,257.29,257.29,254.91,255.38,47087.0,246.0691,246.0691,243.7929,244.2424,47087.0
2023-04-14 10:10:00,255.58,255.66,254.6,254.83,18764.0,244.4336,244.5102,243.4964,243.7164,18764.0
2023-04-14 10:20:00,254.98,255.03,254.38,254.96,11759.0,243.8598,243.9076,243.286,243.8407,11759.0
2023-04-14 10:30:00,255.49,256.49,255.29,256.19,24808.0,244.3476,245.304,244.1563,245.017,24808.0
2023-04-14 10:40:00,256.14,256.64,255.43,256.34,29298.0,244.9692,245.4474,244.2902,245.1605,29298.0
2023-04-14 10:50:00,256.19,256.59,255.82,256.41,17778.0,245.017,245.3996,244.6632,245.2275,17778.0
2023-04-14 11:00:00,256.43,256.43,255.67,255.82,17520.0,245.2466,245.2466,244.5197,244.6632,17520.0
2023-04-14 11:10:00,255.82,256.17,255.44,255.82,46521.0,244.6632,244.9979,244.2998,244.6632,46521.0
2023-04-14 11:20:00,255.85,256.07,255.51,255.74,20946.0,244.6919,244.9023,244.3667,244.5867,20946.0
2023-04-14 11:30:00,255.82,255.82,255.3,255.39,10845.0,244.6632,244.6632,244.1659,244.2519,10845.0
2023-04-14 11:40:00,255.39,255.64,255.18,255.19,16951.0,244.2519,244.491,244.0511,244.0607,16951.0
2023-04-14 11:50:00,255.26,255.89,255.19,255.89,17451.0,244.1276,244.7301,244.0607,244.7301,17451.0
2023-04-14 12:00:00,255.89,255.95,254.89,255.17,23088.0,244.7301,244.7875,243.7737,244.0415,23088.0
2023-04-14 12:10:00,255.23,255.61,255.21,255.52,9119.0,244.0989,244.4623,244.0798,244.3763,9119.0
2023-04-14 12:20:00,255.53,255.57,254.7,254.72,16440.0,244.3858,244.4241,243.592,243.6112,16440.0
2023-04-14 12:30:00,254.76,254.76,254.06,254.13,19218.0,243.6494,243.6494,242.9799,243.0469,19218.0
2023-04-14 12:40:00,254.13,254.18,253.71,254.09,19225.0,243.0469,243.0947,242.6452,243.0086,19225.0
2023-04-14 12:50:00,254.15,254.27,253.89,254.04,6266.0,243.066,243.1808,242.8174,242.9608,6266.0
2023-04-14 13:00:00,254.03,254.75,253.96,254.45,26021.0,242.9512,243.6398,242.8843,243.3529,26021.0
2023-04-14 13:10:00,254.51,254.92,254.5,254.8,16697.0,243.4103,243.8024,243.4007,243.6877,16697.0
2023-04-14 13:20:00,254.77,254.77,254.08,254.17,6072.0,243.659,243.659,242.9991,243.0851,6072.0
2023-04-14 13:30:00,254.01,254.13,253.79,254.09,8984.0,242.9321,243.0469,242.7217,243.0086,8984.0
2023-04-14 13:40:00,254.07,254.27,253.94,254.16,7276.0,242.9895,243.1808,242.8652,243.0756,7276.0
2023-04-14 13:50:00,254.22,254.63,254.22,254.48,10477.0,243.133,243.5251,243.133,243.3816,10477.0
2023-04-14 14:00:00,254.47,254.55,254.12,254.48,16177.0,243.3721,243.4486,243.0373,243.3816,16177.0
2023-04-14 14:10:00,254.48,254.6,254.41,254.57,6981.0,243.3816,243.4964,243.3147,243.4677,6981.0
2023-04-14 14:20:00,254.55,254.6,254.29,254.53,9731.0,243.4486,243.4964,243.1999,243.4294,9731.0
2023-04-14 14:30:00,254.51,254.6,254.22,254.22,11063.0,243.4103,243.4964,243.133,243.133,11063.0
2023-04-14 14:40:00,254.22,254.45,254.06,254.45,8918.0,243.133,243.3529,242.9799,243.3529,8918.0
2023-04-14 14:50:00,254.45,254.45,254.06,254.25,9970.0,243.3529,243.3529,242.9799,243.1617,9970.0
2023-04-14 15:00:00,254.2,254.23,254.0,254.15,13183.0,243.1138,243.1425,242.9226,243.066,13183.0
2023-04-14 15:10:00,254.09,254.29,253.76,254.29,21582.0,243.0086,243.1999,242.693,243.1999,21582.0
2023-04-14 15:20:00,254.29,254.84,253.84,254.7,30700.0,243.1999,243.7259,242.7695,243.592,30700.0
2023-04-14 15:30:00,254.74,254.81,254.12,254.34,17269.0,243.6303,243.6972,243.0373,243.2477,17269.0
2023-04-14 15:40:00,254.42,254.74,254.23,254.73,29530.0,243.3242,243.6303,243.1425,243.6207,29530.0
2023-04-14 15:50:00,254.7,254.74,254.0,254.02,90440.0,243.592,243.6303,242.9226,242.9417,90440.0
2023-04-17 09:30:00,254.2,255.53,253.84,254.99,61497.0,243.1138,244.3858,242.7695,243.8694,61497.0
2023-04-17 09:40:00,254.91,254.91,253.2,254.43,18576.0,243.7929,243.7929,242.1574,243.3338,18576.0
2023-04-17 09:50:00,254.44,254.9,253.78,254.48,16970.0,243.3434,243.7833,242.7122,243.3816,16970.0
2023-04-17 10:00:00,254.2,255.23,254.2,255.09,23832.0,243.1138,244.0989,243.1138,243.965,23832.0
2023-04-17 10:10:00,255.16,255.28,254.88,255.05,15745.0,244.032,244.1467,243.7642,243.9268,15745.0
2023-04-17 10:20:00,255.09,255.39,254.76,255.01,17933.0,243.965,244.2519,243.6494,243.8885,17933.0
2023-04-17 10:30:00,255.02,255.38,254.38,254.39,32601.0,243.8981,244.2424,243.286,243.2955,32601.0
2023-04-17 10:40:00,254.39,254.81,254.06,254.67,10718.0,243.2955,243.6972,242.9799,243.5633,10718.0
2023-04-17 10:50:00,254.63,254.93,254.35,254.58,10065.0,243.5251,243.812,243.2573,243.4773,10065.0
2023-04-17 11:00:00,254.61,254.61,253.9,254.16,5731.0,243.506,243.506,242.8269,243.0756,5731.0
2023-04-17 11:10:00,254.16,254.65,254.05,254.65,12391.0,243.0756,243.5442,242.9704,243.5442,12391.0
2023-04-17 11:20:00,254.59,254.78,254.41,254.43,20431.0,243.4868,243.6685,243.3147,243.3338,20431.0
2023-04-17 11:30:00,254.43,254.43,253.94,253.94,17479.0,243.3338,243.3338,242.8652,242.8652,17479.0
2023-04-17 11:40:00,253.99,254.03,253.1,253.36,11235.0,242.913,242.9512,242.0618,242.3105,11235.0
2023-04-17 11:50:00,253.29,253.58,252.79,253.19,11845.0,242.2435,242.5209,241.7653,242.1479,11845.0
2023-04-17 12:00:00,253.22,253.73,253.19,253.55,6509.0,242.1766,242.6643,242.1479,242.4922,6509.0
2023-04-17 12:10:00,253.53,254.06,253.3,253.37,18972.0,242.4731,242.9799,242.2531,242.32,18972.0
2023-04-17 12:20:00,253.23,253.23,252.68,253.18,9722.0,242.1861,242.1861,241.6601,242.1383,9722.0
2023-04-17 12:30:00,253.14,253.14,252.77,252.77,2353.0,242.1001,242.1001,241.7462,241.7462,2353.0
2023-04-17 12:40:00,252.99,253.19,252.95,252.95,3940.0,241.9566,242.1479,241.9183,241.9183,3940.0
2023-04-17 12:50:00,252.79,253.05,252.71,252.97,4053.0,241.7653,242.014,241.6888,241.9375,4053.0
2023-04-17 13:00:00,252.92,252.92,252.51,252.63,3853.0,241.8897,241.8897,241.4975,241.6123,3853.0
2023-04-17 13:10:00,252.64,253.05,252.6,252.99,4697.0,241.6219,242.014,241.5836,241.9566,4697.0
2023-04-17 13:20:00,252.99,253.03,252.73,252.95,3021.0,241.9566,241.9949,241.7079,241.9183,3021.0
2023-04-17 13:30:00,252.98,253.03,252.8,252.97,3117.0,241.947,241.9949,241.7749,241.9375,3117.0
2023-04-17 13:40:00,252.91,252.91,252.47,252.57,5301.0,241.8801,241.8801,241.4593,241.5549,5301.0
2023-04-17 13:50:00,252.59,252.6,252.0,252.14,5289.0,241.574,241.5836,241.0098,241.1437,5289.0
2023-04-17 14:00:00,252.19,252.19,251.91,252.13,3373.0,241.1915,241.1915,240.9237,241.1341,3373.0
2023-04-17 14:10:00,252.08,252.19,251.9,252.19,6040.0,241.0863,241.1915,240.9141,241.1915,6040.0
2023-04-17 14:20:00,252.2,252.39,252.19,252.25,5438.0,241.2011,241.3828,241.1915,241.2489,5438.0
2023-04-17 14:30:00,252.32,252.69,252.32,252.64,4879.0,241.3158,241.6697,241.3158,241.6219,4879.0
2023-04-17 14:40:00,252.67,253.26,252.67,253.26,7730.0,241.6506,242.2148,241.6506,242.2148,7730.0
2023-04-17 14:50:00,253.22,253.3,253.07,253.07,11086.0,242.1766,242.2531,242.0331,242.0331,11086.0
2023-04-17 15:00:00,253.09,253.14,252.83,253.07,20435.0,242.0522,242.1001,241.8036,242.0331,20435.0
2023-04-17 15:10:00,253.07,253.12,252.83,252.95,14400.0,242.0331,242.0809,241.8036,241.9183,14400.0
2023-04-17 15:20:00,252.95,253.21,252.8,253.18,11880.0,241.9183,242.167,241.7749,242.1383,11880.0
2023-04-17 15:30:00,253.22,253.31,252.95,253.0,21449.0,242.1766,242.2626,241.9183,241.9662,21449.0
2023-04-17 15:40:00,252.94,252.99,252.51,252.99,30298.0,241.9088,241.9566,241.4975,241.9566,30298.0
2023-04-17 15:50:00,252.91,253.32,252.87,253.25,81445.0,241.8801,242.2722,241.8418,242.2053,81445.0
2023-04-18 09:30:00,255.09,256.24,254.02,256.24,32025.0,243.965,245.0649,242.9417,245.0649,32025.0
2023-04-18 09:40:00,255.94,256.4,255.48,256.1,16833.0,244.7779,245.2179,244.338,244.931,16833.0
2023-04-18 09:50:00,256.27,256.85,255.85,256.01,13082.0,245.0936,245.6483,244.6919,244.8449,13082.0
2023-04-18 10:00:00,255.9,256.46,255.56,255.85,22028.0,244.7397,245.2753,244.4145,244.6919,22028.0
2023-04-18 10:10:00,255.85,256.38,255.37,256.17,36120.0,244.6919,245.1988,244.2328,244.9979,36120.0
2023-04-18 10:20:00,256.21,257.02,255.91,256.06,19180.0,245.0362,245.8108,244.7493,244.8927,19180.0
2023-04-18 10:30:00,255.88,256.08,255.55,255.6,10367.0,244.7206,244.9118,244.405,244.4528,10367.0
2023-04-18 10:40:00,255.67,256.18,255.63,256.05,8361.0,244.5197,245.0075,244.4815,244.8832,8361.0
2023-04-18 10:50:00,256.04,256.04,255.57,255.59,10662.0,244.8736,244.8736,244.4241,244.4432,10662.0
2023-04-18 11:00:00,255.63,255.82,255.55,255.59,10101.0,244.4815,244.6632,244.405,244.4432,10101.0
2023-04-18 11:10:00,255.55,255.72,255.4,255.66,10786.0,244.405,244.5675,244.2615,244.5102,10786.0
2023-04-18 11:20:00,255.66,256.13,255.35,256.13,14653.0,244.5102,244.9597,244.2137,244.9597,14653.0
2023-04-18 11:30:00,256.14,256.64,255.73,255.73,22673.0,244.9692,245.4474,244.5771,244.5771,22673.0
2023-04-18 11:40:00,255.74,255.99,255.54,255.88,8309.0,244.5867,244.8258,244.3954,244.7206,8309.0
2023-04-18 11:50:00,255.88,256.41,255.83,256.41,11900.0,244.7206,245.2275,244.6727,245.2275,11900.0
2023-04-18 12:00:00,256.37,257.09,256.37,257.07,13053.0,245.1892,245.8778,245.1892,245.8587,13053.0
2023-04-18 12:10:00,257.02,257.12,256.69,256.99,9071.0,245.8108,245.9065,245.4952,245.7822,9071.0
2023-04-18 12:20:00,257.01,257.3,256.96,257.17,10550.0,245.8013,246.0786,245.7535,245.9543,10550.0
2023-04-18 12:30:00,257.26,257.3,256.88,256.98,11159.0,246.0404,246.0786,245.677,245.7726,11159.0
2023-04-18 12:40:00,257.05,257.09,256.85,256.92,7831.0,245.8395,245.8778,245.6483,245.7152,7831.0
2023-04-18 12:50:00,256.93,257.04,256.51,256.84,10408.0,245.7248,245.83,245.3231,245.6387,10408.0
2023-04-18 13:00:00,256.86,257.5,256.7,257.49,11320.0,245.6578,246.2699,245.5048,246.2603,11320.0
2023-04-18 13:10:00,257.5,257.51,256.83,256.83,11204.0,246.2699,246.2795,245.6291,245.6291,11204.0
2023-04-18 13:20:00,256.76,257.07,256.7,256.87,16163.0,245.5622,245.8587,245.5048,245.6674,16163.0
2023-04-18 13:30:00,256.88,257.25,256.74,257.0,13240.0,245.677,246.0308,245.5431,245.7917,13240.0
2023-04-18 13:40:00,256.98,257.37,256.89,257.16,11179.0,245.7726,246.1456,245.6865,245.9447,11179.0
2023-04-18 13:50:00,257.16,257.21,256.97,257.12,9142.0,245.9447,245.9926,245.763,245.9065,9142.0
2023-04-18 14:00:00,257.13,257.56,257.12,257.35,14659.0,245.9161,246.3273,245.9065,246.1265,14659.0
2023-04-18 14:10:00,257.4,257.77,257.28,257.48,10474.0,246.1743,246.5281,246.0595,246.2508,10474.0
2023-04-18 14:20:00,257.48,257.97,257.39,257.86,11113.0,246.2508,246.7194,246.1647,246.6142,11113.0
2023-04-18 14:30:00,257.81,258.1,257.69,258.09,15874.0,246.5664,246.8437,246.4516,246.8342,15874.0
2023-04-18 14:40:00,258.01,258.07,257.07,257.3,13737.0,246.7577,246.8151,245.8587,246.0786,13737.0
2023-04-18 14:50:00,257.41,257.56,257.15,257.48,8426.0,246.1838,246.3273,245.9352,246.2508,8426.0
2023-04-18 15:00:00,257.5,257.98,257.49,257.87,10838.0,246.2699,246.729,246.2603,246.6238,10838.0
2023-04-18 15:10:00,257.9,257.94,257.48,257.61,14541.0,246.6525,246.6907,246.2508,246.3751,14541.0
2023-04-18 15:20:00,257.66,257.89,257.23,257.24,17106.0,246.4229,246.6429,246.0117,246.0213,17106.0
2023-04-18 15:30:00,257.25,257.55,257.19,257.37,16574.0,246.0308,246.3177,245.9734,246.1456,16574.0
2023-04-18 15:40:00,257.41,257.72,257.28,257.38,45823.0,246.1838,246.4803,246.0595,246.1551,45823.0
2023-04-18 15:50:00,257.42,257.55,257.06,257.07,109804.0,246.1934,246.3177,245.8491,245.8587,109804.0
2023-04-19 09:30:00,257.45,257.45,255.12,255.97,51844.0,246.2221,246.2221,243.9937,244.8066,51844.0
2023-04-19 09:40:00,255.86,255.86,252.75,253.1,35213.0,244.7014,244.7014,241.7271,242.0618,35213.0
2023-04-19 09:50:00,253.2,253.33,251.7,252.65,28952.0,242.1574,242.2818,240.7229,241.6314,28952.0
2023-04-19 10:00:00,252.89,254.49,252.88,254.42,19158.0,241.861,243.3912,241.8514,243.3242,19158.0
2023-04-19 10:10:00,254.48,255.34,254.48,255.29,10100.0,243.3816,244.2041,243.3816,244.1563,10100.0
2023-04-19 10:20:00,255.29,255.45,254.79,255.4,19403.0,244.1563,244.3093,243.6781,244.2615,19403.0
2023-04-19 10:30:00,255.47,255.72,255.06,255.16,13733.0,244.3284,244.5675,243.9363,244.032,13733.0
2023-04-19 10:40:00,255.03,255.28,254.76,255.05,10359.0,243.9076,244.1467,243.6494,243.9268,10359.0
2023-04-19 10:50:00,254.99,255.77,254.86,255.59,12454.0,243.8694,244.6154,243.745,244.4432,12454.0
2023-04-19 11:00:00,255.59,255.76,254.76,254.87,18341.0,244.4432,244.6058,243.6494,243.7546,18341.0
2023-04-19 11:10:00,254.81,254.95,254.42,254.46,11788.0,243.6972,243.8311,243.3242,243.3625,11788.0
2023-04-19 11:20:00,254.58,254.95,254.38,254.95,12523.0,243.4773,243.8311,243.286,243.8311,12523.0
2023-04-19 11:30:00,255.0,255.33,254.84,255.21,10825.0,243.8789,244.1946,243.7259,244.0798,10825.0
2023-04-19 11:40:00,255.2,255.49,255.09,255.49,8660.0,244.0702,244.3476,243.965,244.3476,8660.0
2023-04-19 11:50:00,255.42,256.02,255.37,255.54,19750.0,244.2806,244.8545,244.2328,244.3954,19750.0
2023-04-19 12:00:00,255.77,257.93,254.73,254.75,207338.0,244.6154,246.6812,243.6207,243.6398,207338.0
2023-04-19 12:10:00,254.75,255.08,253.15,254.92,39131.0,243.6398,243.9555,242.1096,243.8024,39131.0
2023-04-19 12:20:00,254.78,254.92,254.0,254.47,22461.0,243.6685,243.8024,242.9226,243.3721,22461.0
2023-04-19 12:30:00,254.67,255.59,254.54,255.02,16898.0,243.5633,244.4432,243.439,243.8981,16898.0
2023-04-19 12:40:00,254.83,255.07,254.74,254.93,8794.0,243.7164,243.9459,243.6303,243.812,8794.0
2023-04-19 12:50:00,254.83,255.09,254.82,255.03,4537.0,243.7164,243.965,243.7068,243.9076,4537.0
2023-04-19 13:00:00,255.08,255.99,255.02,255.77,16524.0,243.9555,244.8258,243.8981,244.6154,16524.0
2023-04-19 13:10:00,255.81,256.22,255.4,255.4,8814.0,244.6536,245.0457,244.2615,244.2615,8814.0
2023-04-19 13:20:00,255.48,256.21,255.44,256.19,4972.0,244.338,245.0362,244.2998,245.017,4972.0
2023-04-19 13:30:00,256.2,256.57,256.17,256.26,15218.0,245.0266,245.3805,244.9979,245.084,15218.0
2023-04-19 13:40:00,256.28,256.28,255.75,255.97,6147.0,245.1031,245.1031,244.5962,244.8066,6147.0
2023-04-19 13:50:00,255.95,256.09,255.95,255.99,10346.0,244.7875,244.9214,244.7875,244.8258,10346.0
2023-04-19 14:00:00,256.05,256.29,255.76,255.82,10930.0,244.8832,245.1127,244.6058,244.6632,10930.0
2023-04-19 14:10:00,255.79,256.07,255.74,255.84,9915.0,244.6345,244.9023,244.5867,244.6823,9915.0
2023-04-19 14:20:00,255.84,256.86,255.84,256.74,12346.0,244.6823,245.6578,244.6823,245.5431,12346.0
2023-04-19 14:30:00,256.79,256.82,255.99,256.06,13872.0,245.5909,245.6196,244.8258,244.8927,13872.0
2023-04-19 14:40:00,256.15,256.5,255.94,256.05,5542.0,244.9788,245.3135,244.7779,244.8832,5542.0
2023-04-19 14:50:00,256.1,256.39,256.08,256.39,4766.0,244.931,245.2083,244.9118,245.2083,4766.0
2023-04-19 15:00:00,256.39,256.48,256.05,256.21,8405.0,245.2083,245.2944,244.8832,245.0362,8405.0
2023-04-19 15:10:00,256.19,256.23,256.01,256.19,10637.0,245.017,245.0553,244.8449,245.017,10637.0
2023-04-19 15:20:00,256.18,256.31,256.06,256.11,23457.0,245.0075,245.1318,244.8927,244.9405,23457.0
2023-04-19 15:30:00,256.14,256.42,255.95,256.41,26049.0,244.9692,245.237,244.7875,245.2275,26049.0
2023-04-19 15:40:00,256.36,256.59,256.1,256.22,33345.0,245.1796,245.3996,244.931,245.0457,33345.0
2023-04-19 15:50:00,256.16,256.67,255.8,256.62,106380.0,244.9884,245.4761,244.6441,245.4283,106380.0
2023-04-20 09:30:00,255.56,257.36,255.56,256.64,30290.0,244.4145,246.136,244.4145,245.4474,30290.0
2023-04-20 09:40:00,256.88,257.51,256.62,257.11,23536.0,245.677,246.2795,245.4283,245.8969,23536.0
2023-04-20 09:50:00,257.01,257.55,256.88,257.19,17025.0,245.8013,246.3177,245.677,245.9734,17025.0
2023-04-20 10:00:00,257.24,257.6,256.93,257.37,7619.0,246.0213,246.3656,245.7248,246.1456,7619.0
2023-04-20 10:10:00,257.29,258.04,257.29,257.42,9211.0,246.0691,246.7864,246.0691,246.1934,9211.0
2023-04-20 10:20:00,257.44,258.02,257.32,258.02,9303.0,246.2125,246.7672,246.0978,246.7672,9303.0
2023-04-20 10:30:00,258.1,258.91,257.89,257.97,17236.0,246.8437,247.6184,246.6429,246.7194,17236.0
2023-04-20 10:40:00,257.91,258.46,257.91,258.26,9074.0,246.662,247.188,246.662,246.9968,9074.0
2023-04-20 10:50:00,258.35,258.42,258.11,258.25,23112.0,247.0828,247.1498,246.8533,246.9872,23112.0
2023-04-20 11:00:00,258.24,258.37,257.93,258.13,7464.0,246.9776,247.102,246.6812,246.8724,7464.0
2023-04-20 11:10:00,258.14,258.14,257.27,257.77,5778.0,246.882,246.882,246.0499,246.5281,5778.0
2023-04-20 11:20:00,257.85,258.01,257.58,257.62,6879.0,246.6046,246.7577,246.3464,246.3847,6879.0
2023-04-20 11:30:00,257.5,258.09,257.41,257.88,6969.0,246.2699,246.8342,246.1838,246.6333,6969.0
2023-04-20 11:40:00,257.91,258.48,257.87,258.37,8462.0,246.662,247.2072,246.6238,247.102,8462.0
2023-04-20 11:50:00,258.38,258.71,258.38,258.52,7374.0,247.1115,247.4271,247.1115,247.2454,7374.0
2023-04-20 12:00:00,258.6,258.81,258.52,258.58,7250.0,247.3219,247.5228,247.2454,247.3028,7250.0
2023-04-20 12:10:00,258.69,258.84,258.54,258.64,4906.0,247.408,247.5515,247.2646,247.3602,4906.0
2023-04-20 12:20:00,258.74,259.39,258.6,259.19,11986.0,247.4558,248.0775,247.3219,247.8862,11986.0
2023-04-20 12:30:00,259.15,259.68,259.13,259.59,24941.0,247.848,248.3548,247.8288,248.2688,24941.0
2023-04-20 12:40:00,259.51,260.05,259.48,259.8,16249.0,248.1923,248.7087,248.1636,248.4696,16249.0
2023-04-20 12:50:00,259.8,260.04,259.64,259.64,6006.0,248.4696,248.6991,248.3166,248.3166,6006.0
2023-04-20 13:00:00,259.67,260.01,259.63,259.98,12460.0,248.3453,248.6704,248.307,248.6418,12460.0
2023-04-20 13:10:00,259.95,260.31,259.95,260.19,14953.0,248.6131,248.9574,248.6131,248.8426,14953.0
2023-04-20 13:20:00,260.19,260.32,259.76,259.86,11657.0,248.8426,248.9669,248.4314,248.527,11657.0
2023-04-20 13:30:00,259.92,259.95,259.5,259.5,5183.0,248.5844,248.6131,248.1827,248.1827,5183.0
2023-04-20 13:40:00,259.48,259.6,259.29,259.29,5816.0,248.1636,248.2783,247.9818,247.9818,5816.0
2023-04-20 13:50:00,259.3,259.69,259.3,259.64,8641.0,247.9914,248.3644,247.9914,248.3166,8641.0
2023-04-20 14:00:00,259.64,259.69,259.15,259.6,26282.0,248.3166,248.3644,247.848,248.2783,26282.0
2023-04-20 14:10:00,259.6,259.72,259.4,259.54,12549.0,248.2783,248.3931,248.0871,248.2209,12549.0
2023-04-20 14:20:00,259.5,259.5,258.71,258.75,9341.0,248.1827,248.1827,247.4271,247.4654,9341.0
2023-04-20 14:30:00,258.81,259.02,258.4,258.49,7721.0,247.5228,247.7236,247.1307,247.2167,7721.0
2023-04-20 14:40:00,258.52,258.59,258.07,258.27,11141.0,247.2454,247.3124,246.8151,247.0063,11141.0
2023-04-20 14:50:00,258.31,258.68,258.3,258.61,10422.0,247.0446,247.3985,247.035,247.3315,10422.0
2023-04-20 15:00:00,258.64,258.82,258.26,258.35,8770.0,247.3602,247.5323,246.9968,247.0828,8770.0
2023-04-20 15:10:00,258.3,258.4,257.69,257.96,11122.0,247.035,247.1307,246.4516,246.7099,11122.0
2023-04-20 15:20:00,257.92,258.01,257.61,257.65,12270.0,246.6716,246.7577,246.3751,246.4134,12270.0
2023-04-20 15:30:00,257.7,258.08,257.69,258.03,15787.0,246.4612,246.8246,246.4516,246.7768,15787.0
2023-04-20 15:40:00,257.97,258.02,257.68,257.86,25957.0,246.7194,246.7672,246.4421,246.6142,25957.0
2023-04-20 15:50:00,257.8,258.71,257.69,258.51,75290.0,246.5568,247.4271,246.4516,247.2359,75290.0
2023-04-21 09:30:00,258.48,260.46,257.98,260.09,56858.0,247.2072,249.1008,246.729,248.747,56858.0
2023-04-21 09:40:00,260.17,260.2,259.4,259.66,17252.0,248.8235,248.8522,248.0871,248.3357,17252.0
2023-04-21 09:50:00,259.41,259.41,257.64,257.67,21440.0,248.0966,248.0966,246.4038,246.4325,21440.0
2023-04-21 10:00:00,257.65,257.78,256.89,257.46,13899.0,246.4134,246.5377,245.6865,246.2317,13899.0
2023-04-21 10:10:00,257.49,258.24,257.18,257.58,8779.0,246.2603,246.9776,245.9639,246.3464,8779.0
2023-04-21 10:20:00,257.87,258.06,257.53,257.8,9126.0,246.6238,246.8055,246.2986,246.5568,9126.0
2023-04-21 10:30:00,257.91,258.71,257.89,258.42,29876.0,246.662,247.4271,246.6429,247.1498,29876.0
2023-04-21 10:40:00,258.43,258.54,257.48,258.35,24120.0,247.1594,247.2646,246.2508,247.0828,24120.0
2023-04-21 10:50:00,258.48,258.67,258.2,258.37,13951.0,247.2072,247.3889,246.9394,247.102,13951.0
2023-04-21 11:00:00,258.41,258.87,258.4,258.74,10737.0,247.1402,247.5802,247.1307,247.4558,10737.0
2023-04-21 11:10:00,258.78,258.78,258.24,258.34,11954.0,247.4941,247.4941,246.9776,247.0733,11954.0
2023-04-21 11:20:00,258.31,258.38,257.6,257.8,10741.0,247.0446,247.1115,246.3656,246.5568,10741.0
2023-04-21 11:30:00,257.78,257.84,257.27,257.27,8138.0,246.5377,246.5951,246.0499,246.0499,8138.0
2023-04-21 11:40:00,257.23,257.43,256.52,256.52,8390.0,246.0117,246.203,245.3327,245.3327,8390.0
2023-04-21 11:50:00,256.57,257.1,256.57,257.1,3955.0,245.3805,245.8874,245.3805,245.8874,3955.0
2023-04-21 12:00:00,257.15,257.29,256.97,256.98,5854.0,245.9352,246.0691,245.763,245.7726,5854.0
2023-04-21 12:10:00,256.97,257.18,256.76,257.18,6749.0,245.763,245.9639,245.5622,245.9639,6749.0
2023-04-21 12:20:00,257.2,257.22,256.72,256.72,2754.0,245.983,246.0021,245.5239,245.5239,2754.0
2023-04-21 12:30:00,256.67,256.81,256.4,256.57,3685.0,245.4761,245.61,245.2179,245.3805,3685.0
2023-04-21 12:40:00,256.55,256.7,256.37,256.59,5368.0,245.3613,245.5048,245.1892,245.3996,5368.0
2023-04-21 12:50:00,256.55,256.87,256.55,256.76,2569.0,245.3613,245.6674,245.3613,245.5622,2569.0
2023-04-21 13:00:00,256.73,257.19,256.62,257.17,5365.0,245.5335,245.9734,245.4283,245.9543,5365.0
2023-04-21 13:10:00,257.07,257.13,256.43,256.45,14728.0,245.8587,245.9161,245.2466,245.2657,14728.0
2023-04-21 13:20:00,256.36,256.5,256.22,256.35,8201.0,245.1796,245.3135,245.0457,245.1701,8201.0
2023-04-21 13:30:00,256.32,256.42,256.13,256.25,13248.0,245.1414,245.237,244.9597,245.0744,13248.0
2023-04-21 13:40:00,256.3,256.65,256.25,256.25,10837.0,245.1222,245.457,245.0744,245.0744,10837.0
2023-04-21 13:50:00,256.19,256.43,256.02,256.24,6512.0,245.017,245.2466,244.8545,245.0649,6512.0
2023-04-21 14:00:00,256.26,256.42,256.13,256.13,6619.0,245.084,245.237,244.9597,244.9597,6619.0
2023-04-21 14:10:00,256.2,256.82,256.2,256.67,7206.0,245.0266,245.6196,245.0266,245.4761,7206.0
2023-04-21 14:20:00,256.65,256.74,256.46,256.46,9520.0,245.457,245.5431,245.2753,245.2753,9520.0
2023-04-21 14:30:00,256.48,256.5,255.67,255.7,13380.0,245.2944,245.3135,244.5197,244.5484,13380.0
2023-04-21 14:40:00,255.65,256.11,255.51,256.1,7764.0,244.5006,244.9405,244.3667,244.931,7764.0
2023-04-21 14:50:00,256.14,256.49,256.12,256.49,6114.0,244.9692,245.304,244.9501,245.304,6114.0
2023-04-21 15:00:00,256.53,256.6,255.99,256.04,6477.0,245.3422,245.4092,244.8258,244.8736,6477.0
2023-04-21 15:10:00,256.09,256.17,255.74,255.92,7637.0,244.9214,244.9979,244.5867,244.7588,7637.0
2023-04-21 15:20:00,255.92,256.23,255.92,256.08,12590.0,244.7588,245.0553,244.7588,244.9118,12590.0
2023-04-21 15:30:00,255.97,256.23,255.87,256.02,12684.0,244.8066,245.0553,244.711,244.8545,12684.0
2023-04-21 15:40:00,256.06,256.22,255.6,255.63,19128.0,244.8927,245.0457,244.4528,244.4815,19128.0
2023-04-21 15:50:00,255.65,256.4,255.46,256.23,117092.0,244.5006,245.2179,244.3189,245.0553,117092.0
2023-04-24 09:30:00,255.53,255.8,254.69,254.75,36036.0,244.3858,244.6441,243.5825,243.6398,36036.0
2023-04-24 09:40:00,254.86,255.24,254.57,254.96,11443.0,243.745,244.1085,243.4677,243.8407,11443.0
2023-04-24 09:50:00,254.94,255.02,254.09,254.12,9754.0,243.8216,243.8981,243.0086,243.0373,9754.0
2023-04-24 10:00:00,254.21,254.46,253.65,253.75,9120.0,243.1234,243.3625,242.5878,242.6835,9120.0
2023-04-24 10:10:00,253.71,254.17,253.49,253.8,8907.0,242.6452,243.0851,242.4348,242.7313,8907.0
2023-04-24 10:20:00,253.75,253.82,253.55,253.73,8864.0,242.6835,242.7504,242.4922,242.6643,8864.0
2023-04-24 10:30:00,253.87,254.09,253.46,253.74,11167.0,242.7982,243.0086,242.4061,242.6739,11167.0
2023-04-24 10:40:00,253.74,254.17,253.71,254.09,13519.0,242.6739,243.0851,242.6452,243.0086,13519.0
2023-04-24 10:50:00,254.05,254.25,253.93,254.25,19255.0,242.9704,243.1617,242.8556,243.1617,19255.0
2023-04-24 11:00:00,254.22,254.39,254.03,254.09,23362.0,243.133,243.2955,242.9512,243.0086,23362.0
2023-04-24 11:10:00,254.14,254.14,253.81,253.93,5994.0,243.0564,243.0564,242.7408,242.8556,5994.0
2023-04-24 11:20:00,254.01,254.02,253.47,253.55,7189.0,242.9321,242.9417,242.4157,242.4922,7189.0
2023-04-24 11:30:00,253.63,254.15,253.63,253.77,9915.0,242.5687,243.066,242.5687,242.7026,9915.0
2023-04-24 11:40:00,253.73,253.73,253.25,253.32,15004.0,242.6643,242.6643,242.2053,242.2722,15004.0
2023-04-24 11:50:00,253.33,253.42,253.07,253.24,6574.0,242.2818,242.3679,242.0331,242.1957,6574.0
2023-04-24 12:00:00,253.22,253.41,253.08,253.21,9893.0,242.1766,242.3583,242.0427,242.167,9893.0
2023-04-24 12:10:00,253.19,253.73,253.15,253.71,9041.0,242.1479,242.6643,242.1096,242.6452,9041.0
2023-04-24 12:20:00,253.75,254.21,253.74,254.15,10176.0,242.6835,243.1234,242.6739,243.066,10176.0
2023-04-24 12:30:00,254.16,254.25,253.9,254.22,3072.0,243.0756,243.1617,242.8269,243.133,3072.0
2023-04-24 12:40:00,254.3,254.45,254.11,254.37,7450.0,243.2095,243.3529,243.0278,243.2764,7450.0
2023-04-24 12:50:00,254.37,254.53,254.16,254.27,10233.0,243.2764,243.4294,243.0756,243.1808,10233.0
2023-04-24 13:00:00,254.19,254.19,253.85,253.85,3427.0,243.1043,243.1043,242.7791,242.7791,3427.0
2023-04-24 13:10:00,253.76,253.89,253.48,253.61,5713.0,242.693,242.8174,242.4252,242.5496,5713.0
2023-04-24 13:20:00,253.59,253.83,253.51,253.79,3976.0,242.5304,242.76,242.4539,242.7217,3976.0
2023-04-24 13:30:00,253.79,254.22,253.75,254.19,8522.0,242.7217,243.133,242.6835,243.1043,8522.0
2023-04-24 13:40:00,254.25,254.47,254.04,254.08,5005.0,243.1617,243.3721,242.9608,242.9991,5005.0
2023-04-24 13:50:00,254.09,254.51,254.09,254.42,6031.0,243.0086,243.4103,243.0086,243.3242,6031.0
2023-04-24 14:00:00,254.43,254.49,254.09,254.09,6835.0,243.3338,243.3912,243.0086,243.0086,6835.0
2023-04-24 14:10:00,254.14,254.14,253.74,253.9,3761.0,243.0564,243.0564,242.6739,242.8269,3761.0
2023-04-24 14:20:00,253.76,253.91,253.49,253.5,6911.0,242.693,242.8365,242.4348,242.4444,6911.0
2023-04-24 14:30:00,253.5,253.54,253.21,253.21,7783.0,242.4444,242.4826,242.167,242.167,7783.0
2023-04-24 14:40:00,253.3,253.42,253.18,253.29,5141.0,242.2531,242.3679,242.1383,242.2435,5141.0
2023-04-24 14:50:00,253.32,253.42,253.14,253.35,5789.0,242.2722,242.3679,242.1001,242.3009,5789.0
2023-04-24 15:00:00,253.44,253.57,253.23,253.48,8232.0,242.387,242.5113,242.1861,242.4252,8232.0
2023-04-24 15:10:00,253.51,253.67,253.45,253.6,6316.0,242.4539,242.6069,242.3965,242.54,6316.0
2023-04-24 15:20:00,253.65,253.71,253.48,253.63,8087.0,242.5878,242.6452,242.4252,242.5687,8087.0
2023-04-24 15:30:00,253.63,253.7,253.28,253.4,11380.0,242.5687,242.6356,242.234,242.3487,11380.0
2023-04-24 15:40:00,253.4,253.53,253.25,253.46,15839.0,242.3487,242.4731,242.2053,242.4061,15839.0
2023-04-24 15:50:00,253.37,253.68,253.24,253.6,64025.0,242.32,242.6165,242.1957,242.54,64025.0
2023-04-25 09:30:00,252.09,253.24,252.02,252.04,31300.0,241.0959,242.1957,241.0289,241.048,31300.0
2023-04-25 09:40:00,252.16,252.83,251.44,251.57,10507.0,241.1628,241.8036,240.4742,240.5985,10507.0
2023-04-25 09:50:00,251.61,252.24,251.52,251.77,10441.0,240.6368,241.2393,240.5507,240.7898,10441.0
2023-04-25 10:00:00,252.04,252.55,251.86,252.55,5818.0,241.048,241.5358,240.8759,241.5358,5818.0
2023-04-25 10:10:00,252.51,252.64,252.09,252.35,6578.0,241.4975,241.6219,241.0959,241.3445,6578.0
2023-04-25 10:20:00,252.49,252.69,252.11,252.12,8260.0,241.4784,241.6697,241.115,241.1245,8260.0
2023-04-25 10:30:00,252.12,252.28,251.95,252.22,5103.0,241.1245,241.2776,240.962,241.2202,5103.0
2023-04-25 10:40:00,252.28,252.35,251.83,251.95,14062.0,241.2776,241.3445,240.8472,240.962,14062.0
2023-04-25 10:50:00,251.87,252.52,251.87,252.43,10548.0,240.8854,241.5071,240.8854,241.421,10548.0
2023-04-25 11:00:00,252.31,252.31,251.96,252.22,4681.0,241.3063,241.3063,240.9715,241.2202,4681.0
2023-04-25 11:10:00,252.37,252.56,252.3,252.49,4203.0,241.3636,241.5454,241.2967,241.4784,4203.0
2023-04-25 11:20:00,252.58,252.7,252.03,252.06,13063.0,241.5645,241.6793,241.0385,241.0672,13063.0
2023-04-25 11:30:00,252.04,252.15,251.49,251.53,22355.0,241.048,241.1532,240.522,240.5603,22355.0
2023-04-25 11:40:00,251.55,251.56,250.85,251.19,14574.0,240.5794,240.589,239.9099,240.2351,14574.0
2023-04-25 11:50:00,251.36,251.36,250.93,251.08,12126.0,240.3977,240.3977,239.9864,240.1299,12126.0
2023-04-25 12:00:00,251.04,251.3,250.98,251.01,5669.0,240.0916,240.3403,240.0343,240.063,5669.0
2023-04-25 12:10:00,251.03,251.17,250.56,250.6,4015.0,240.0821,240.216,239.6326,239.6708,4015.0
2023-04-25 12:20:00,250.65,250.79,250.29,250.29,4912.0,239.7187,239.8526,239.3744,239.3744,4912.0
2023-04-25 12:30:00,250.21,250.24,249.66,249.89,8551.0,239.2978,239.3265,238.7718,238.9918,8551.0
2023-04-25 12:40:00,249.99,250.14,249.75,249.87,5204.0,239.0874,239.2309,238.8579,238.9727,5204.0
2023-04-25 12:50:00,249.82,249.87,249.59,249.67,4707.0,238.9249,238.9727,238.7049,238.7814,4707.0
2023-04-25 13:00:00,249.67,249.75,249.36,249.38,9130.0,238.7814,238.8579,238.4849,238.504,9130.0
2023-04-25 13:10:00,249.35,249.35,248.48,248.7,11714.0,238.4754,238.4754,237.6433,237.8537,11714.0
2023-04-25 13:20:00,248.75,249.0,248.31,248.53,9887.0,237.9015,238.1406,237.4807,237.6911,9887.0
2023-04-25 13:30:00,248.45,248.77,248.4,248.61,6776.0,237.6146,237.9206,237.5668,237.7676,6776.0
2023-04-25 13:40:00,248.66,248.75,248.28,248.42,4448.0,237.8154,237.9015,237.452,237.5859,4448.0
2023-04-25 13:50:00,248.26,248.4,248.07,248.07,4353.0,237.4329,237.5668,237.2512,237.2512,4353.0
2023-04-25 14:00:00,248.02,248.19,247.91,248.19,10185.0,237.2034,237.3659,237.0982,237.3659,10185.0
2023-04-25 14:10:00,248.29,248.44,248.02,248.08,12185.0,237.4616,237.605,237.2034,237.2607,12185.0
2023-04-25 14:20:00,248.23,248.36,248.0,248.12,4506.0,237.4042,237.5285,237.1842,237.299,4506.0
2023-04-25 14:30:00,248.04,248.11,247.84,247.84,10249.0,237.2225,237.2894,237.0312,237.0312,10249.0
2023-04-25 14:40:00,247.81,247.82,247.21,247.57,10390.0,237.0025,237.0121,236.4287,236.773,10390.0
2023-04-25 14:50:00,247.63,247.83,247.35,247.59,9279.0,236.8304,237.0216,236.5626,236.7921,9279.0
2023-04-25 15:00:00,247.59,247.76,247.34,247.58,7440.0,236.7921,236.9547,236.553,236.7825,7440.0
2023-04-25 15:10:00,247.56,247.99,247.54,247.88,7645.0,236.7634,237.1747,236.7443,237.0695,7645.0
2023-04-25 15:20:00,247.86,248.0,247.47,247.64,11148.0,237.0503,237.1842,236.6773,236.8399,11148.0
2023-04-25 15:30:00,247.58,247.77,247.48,247.65,11471.0,236.7825,236.9643,236.6869,236.8495,11471.0
2023-04-25 15:40:00,247.7,248.01,247.51,247.69,23312.0,236.8973,237.1938,236.7156,236.8877,23312.0
2023-04-25 15:50:00,247.68,247.76,246.95,247.05,78336.0,236.8782,236.9547,236.18,236.2757,78336.0
2023-04-26 09:30:00,245.64,247.65,245.52,246.04,69115.0,234.9272,236.8495,234.8124,235.3097,69115.0
2023-04-26 09:40:00,245.95,246.04,245.51,245.79,12216.0,235.2236,235.3097,234.8028,235.0706,12216.0
2023-04-26 09:50:00,245.69,246.09,245.24,245.65,18354.0,234.975,235.3575,234.5446,234.9367,18354.0
2023-04-26 10:00:00,245.66,246.09,245.23,245.5,12006.0,234.9463,235.3575,234.535,234.7933,12006.0
2023-04-26 10:10:00,245.54,245.73,244.38,244.62,27386.0,234.8315,235.0132,233.7221,233.9516,27386.0
2023-04-26 10:20:00,244.64,245.07,244.18,244.47,13806.0,233.9708,234.382,233.5308,233.8082,13806.0
2023-04-26 10:30:00,244.6,244.86,244.24,244.86,12489.0,233.9325,234.1812,233.5882,234.1812,12489.0
2023-04-26 10:40:00,244.91,245.11,244.7,244.86,12453.0,234.229,234.4203,234.0281,234.1812,12453.0
2023-04-26 10:50:00,244.82,245.12,244.27,244.36,16376.0,234.1429,234.4298,233.6169,233.703,16376.0
2023-04-26 11:00:00,244.44,245.29,244.29,245.0,23497.0,233.7795,234.5924,233.636,234.3151,23497.0
2023-04-26 11:10:00,245.2,245.36,244.78,244.8,20489.0,234.5063,234.6594,234.1047,234.1238,20489.0
2023-04-26 11:20:00,244.9,245.17,244.43,244.54,12120.0,234.2194,234.4776,233.7699,233.8751,12120.0
2023-04-26 11:30:00,244.75,245.02,244.43,244.78,14090.0,234.076,234.3342,233.7699,234.1047,14090.0
2023-04-26 11:40:00,244.95,245.14,244.6,244.6,10174.0,234.2672,234.449,233.9325,233.9325,10174.0
2023-04-26 11:50:00,244.68,244.68,244.22,244.41,10995.0,234.009,234.009,233.5691,233.7508,10995.0
2023-04-26 12:00:00,244.31,244.72,244.27,244.72,10923.0,233.6552,234.0473,233.6169,234.0473,10923.0
2023-04-26 12:10:00,244.74,244.74,244.14,244.24,10337.0,234.0664,234.0664,233.4926,233.5882,10337.0
2023-04-26 12:20:00,244.16,244.16,243.75,243.88,9216.0,233.5117,233.5117,233.1196,233.2439,9216.0
2023-04-26 12:30:00,243.89,243.89,243.5,243.75,8282.0,233.2535,233.2535,232.8805,233.1196,8282.0
2023-04-26 12:40:00,243.77,243.81,243.27,243.67,13494.0,233.1387,233.177,232.6605,233.0431,13494.0
2023-04-26 12:50:00,243.7,243.91,243.5,243.73,8607.0,233.0718,233.2726,232.8805,233.1005,8607.0
2023-04-26 13:00:00,243.83,243.84,243.53,243.62,12502.0,233.1961,233.2057,232.9092,232.9952,12502.0
2023-04-26 13:10:00,243.61,243.82,243.37,243.39,9925.0,232.9857,233.1865,232.7562,232.7753,9925.0
2023-04-26 13:20:00,243.45,243.45,242.99,243.05,9275.0,232.8327,232.8327,232.3927,232.4501,9275.0
2023-04-26 13:30:00,243.06,243.32,242.99,243.06,9193.0,232.4597,232.7083,232.3927,232.4597,9193.0
2023-04-26 13:40:00,243.08,243.22,242.73,242.76,10577.0,232.4788,232.6127,232.1441,232.1728,10577.0
2023-04-26 13:50:00,242.68,242.95,242.5,242.61,8805.0,232.0962,232.3545,231.9241,232.0293,8805.0
2023-04-26 14:00:00,242.61,242.63,242.28,242.44,8331.0,232.0293,232.0484,231.7137,231.8667,8331.0
2023-04-26 14:10:00,242.42,242.55,242.21,242.34,10790.0,231.8476,231.9719,231.6467,231.7711,10790.0
2023-04-26 14:20:00,242.42,242.78,242.28,242.64,7066.0,231.8476,232.1919,231.7137,232.058,7066.0
2023-04-26 14:30:00,242.64,242.65,242.27,242.32,7796.0,232.058,232.0676,231.7041,231.7519,7796.0
2023-04-26 14:40:00,242.33,242.4,242.19,242.19,6857.0,231.7615,231.8285,231.6276,231.6276,6857.0
2023-04-26 14:50:00,242.28,242.34,241.93,242.17,12504.0,231.7137,231.7711,231.379,231.6085,12504.0
2023-04-26 15:00:00,242.21,242.21,241.75,241.86,9112.0,231.6467,231.6467,231.2068,231.312,9112.0
2023-04-26 15:10:00,241.83,242.1,241.78,241.86,10537.0,231.2833,231.5415,231.2355,231.312,10537.0
2023-04-26 15:20:00,241.85,241.85,241.6,241.78,12104.0,231.3024,231.3024,231.0633,231.2355,12104.0
2023-04-26 15:30:00,241.87,241.94,240.88,240.97,26147.0,231.3216,231.3885,230.3747,230.4608,26147.0
2023-04-26 15:40:00,240.99,241.03,240.69,240.72,25642.0,230.4799,230.5182,230.193,230.2217,25642.0
2023-04-26 15:50:00,240.68,241.24,240.5,240.79,147650.0,230.1835,230.719,230.0113,230.2887,147650.0
2023-04-27 09:30:00,242.81,243.8,241.57,243.09,34065.0,232.2206,233.1674,231.0347,232.4884,34065.0
2023-04-27 09:40:00,243.08,243.3,242.21,242.95,24264.0,232.4788,232.6892,231.6467,232.3545,24264.0
2023-04-27 09:50:00,242.95,243.79,242.85,243.06,12414.0,232.3545,233.1578,232.2588,232.4597,12414.0
2023-04-27 10:00:00,242.94,243.53,242.6,243.49,19190.0,232.3449,232.9092,232.0197,232.8709,19190.0
2023-04-27 10:10:00,243.55,244.47,243.48,243.86,26017.0,232.9283,233.8082,232.8614,233.2248,26017.0
2023-04-27 10:20:00,243.88,244.41,243.62,244.25,18066.0,233.2439,233.7508,232.9952,233.5978,18066.0
2023-04-27 10:30:00,244.38,244.61,244.07,244.09,22243.0,233.7221,233.9421,233.4256,233.4448,22243.0
2023-04-27 10:40:00,244.09,244.32,243.85,244.12,9919.0,233.4448,233.6647,233.2152,233.4734,9919.0
2023-04-27 10:50:00,244.03,244.11,243.51,243.59,6739.0,233.3874,233.4639,232.89,232.9666,6739.0
2023-04-27 11:00:00,243.72,243.85,243.49,243.64,9921.0,233.0909,233.2152,232.8709,233.0144,9921.0
2023-04-27 11:10:00,243.7,243.92,243.4,243.59,8336.0,233.0718,233.2822,232.7848,232.9666,8336.0
2023-04-27 11:20:00,243.54,244.35,243.41,244.15,6235.0,232.9187,233.6934,232.7944,233.5021,6235.0
2023-04-27 11:30:00,244.23,244.38,243.82,243.86,16563.0,233.5786,233.7221,233.1865,233.2248,16563.0
2023-04-27 11:40:00,243.85,243.97,243.74,243.88,4887.0,233.2152,233.33,233.11,233.2439,4887.0
2023-04-27 11:50:00,243.98,244.37,243.81,244.31,13482.0,233.3395,233.7125,233.177,233.6552,13482.0
2023-04-27 12:00:00,244.26,244.52,244.26,244.36,15480.0,233.6073,233.856,233.6073,233.703,15480.0
2023-04-27 12:10:00,244.36,244.67,244.28,244.58,12765.0,233.703,233.9995,233.6265,233.9134,12765.0
2023-04-27 12:20:00,244.72,244.73,244.48,244.59,6393.0,234.0473,234.0568,233.8177,233.9229,6393.0
2023-04-27 12:30:00,244.59,244.67,244.34,244.44,12453.0,233.9229,233.9995,233.6838,233.7795,12453.0
2023-04-27 12:40:00,244.39,244.5,244.14,244.25,6569.0,233.7317,233.8369,233.4926,233.5978,6569.0
2023-04-27 12:50:00,244.38,245.0,244.33,244.79,8186.0,233.7221,234.3151,233.6743,234.1142,8186.0
2023-04-27 13:00:00,244.69,244.8,244.53,244.64,9784.0,234.0186,234.1238,233.8656,233.9708,9784.0
2023-04-27 13:10:00,244.78,244.88,244.43,244.45,5705.0,234.1047,234.2003,233.7699,233.7891,5705.0
2023-04-27 13:20:00,244.43,244.81,244.43,244.6,5547.0,233.7699,234.1333,233.7699,233.9325,5547.0
2023-04-27 13:30:00,244.66,244.96,244.58,244.88,4737.0,233.9899,234.2768,233.9134,234.2003,4737.0
2023-04-27 13:40:00,244.86,245.03,244.72,244.94,9637.0,234.1812,234.3438,234.0473,234.2577,9637.0
2023-04-27 13:50:00,245.03,245.1,244.83,244.83,7214.0,234.3438,234.4107,234.1525,234.1525,7214.0
2023-04-27 14:00:00,244.83,245.23,244.62,244.62,36331.0,234.1525,234.535,233.9516,233.9516,36331.0
2023-04-27 14:10:00,244.61,244.93,244.58,244.76,5919.0,233.9421,234.2481,233.9134,234.0855,5919.0
2023-04-27 14:20:00,244.84,245.01,244.64,245.01,6515.0,234.162,234.3246,233.9708,234.3246,6515.0
2023-04-27 14:30:00,244.94,245.35,244.9,244.93,31062.0,234.2577,234.6498,234.2194,234.2481,31062.0
2023-04-27 14:40:00,244.93,245.14,244.9,245.01,6407.0,234.2481,234.449,234.2194,234.3246,6407.0
2023-04-27 14:50:00,245.06,245.21,245.03,245.18,15876.0,234.3724,234.5159,234.3438,234.4872,15876.0
2023-04-27 15:00:00,245.21,245.34,245.1,245.18,12419.0,234.5159,234.6402,234.4107,234.4872,12419.0
2023-04-27 15:10:00,245.18,245.38,245.01,245.36,30547.0,234.4872,234.6785,234.3246,234.6594,30547.0
2023-04-27 15:20:00,245.36,245.75,245.35,245.47,15376.0,234.6594,235.0324,234.6498,234.7646,15376.0
2023-04-27 15:30:00,245.41,245.6,245.3,245.56,18595.0,234.7072,234.8889,234.602,234.8506,18595.0
2023-04-27 15:40:00,245.54,245.83,245.28,245.54,39511.0,234.8315,235.1089,234.5829,234.8315,39511.0
2023-04-27 15:50:00,245.61,245.78,245.29,245.66,87068.0,234.8985,235.061,234.5924,234.9463,87068.0
2023-04-28 09:30:00,245.0,246.02,243.41,244.48,29543.0,234.3151,235.2906,232.7944,233.8177,29543.0
2023-04-28 09:40:00,244.48,244.48,243.12,244.09,12477.0,233.8177,233.8177,232.5171,233.4448,12477.0
2023-04-28 09:50:00,244.24,244.32,243.81,244.11,8631.0,233.5882,233.6647,233.177,233.4639,8631.0
2023-04-28 10:00:00,244.05,245.74,244.04,245.53,21945.0,233.4065,235.0228,233.3969,234.8219,21945.0
2023-04-28 10:10:00,245.59,246.17,245.22,245.81,12185.0,234.8793,235.434,234.5255,235.0897,12185.0
2023-04-28 10:20:00,245.64,245.64,245.06,245.26,7746.0,234.9272,234.9272,234.3724,234.5637,7746.0
2023-04-28 10:30:00,245.64,245.72,244.62,245.13,12730.0,234.9272,235.0037,233.9516,234.4394,12730.0
2023-04-28 10:40:00,245.0,246.6,245.0,246.48,23940.0,234.3151,235.8453,234.3151,235.7305,23940.0
2023-04-28 10:50:00,246.39,246.8,245.8,245.9,9502.0,235.6444,236.0366,235.0802,235.1758,9502.0
2023-04-28 11:00:00,245.78,245.78,245.27,245.56,11357.0,235.061,235.061,234.5733,234.8506,11357.0
2023-04-28 11:10:00,245.68,246.02,245.39,245.5,13827.0,234.9654,235.2906,234.6881,234.7933,13827.0
2023-04-28 11:20:00,245.4,246.5,245.35,245.82,58393.0,234.6976,235.7496,234.6498,235.0993,58393.0
2023-04-28 11:30:00,245.97,246.51,245.97,246.16,16566.0,235.2428,235.7592,235.2428,235.4245,16566.0
2023-04-28 11:40:00,246.09,246.35,245.94,246.35,11341.0,235.3575,235.6062,235.2141,235.6062,11341.0
2023-04-28 11:50:00,246.37,246.52,246.04,246.34,9673.0,235.6253,235.7688,235.3097,235.5966,9673.0
2023-04-28 12:00:00,246.19,246.67,246.01,246.34,6423.0,235.4532,235.9122,235.281,235.5966,6423.0
2023-04-28 12:10:00,246.39,246.56,246.05,246.08,5615.0,235.6444,235.807,235.3193,235.348,5615.0
2023-04-28 12:20:00,246.01,246.1,245.79,245.86,9336.0,235.281,235.3671,235.0706,235.1376,9336.0
2023-04-28 12:30:00,245.89,245.96,245.62,245.62,17497.0,235.1662,235.2332,234.908,234.908,17497.0
2023-04-28 12:40:00,245.56,245.79,245.49,245.72,25445.0,234.8506,235.0706,234.7837,235.0037,25445.0
2023-04-28 12:50:00,245.78,245.84,245.59,245.63,14704.0,235.061,235.1184,234.8793,234.9176,14704.0
2023-04-28 13:00:00,245.65,245.74,245.34,245.52,15111.0,234.9367,235.0228,234.6402,234.8124,15111.0
2023-04-28 13:10:00,245.48,245.65,245.41,245.44,11427.0,234.7741,234.9367,234.7072,234.7359,11427.0
2023-04-28 13:20:00,245.46,245.54,245.28,245.31,15641.0,234.755,234.8315,234.5829,234.6115,15641.0
2023-04-28 13:30:00,245.33,245.55,245.29,245.48,23692.0,234.6307,234.8411,234.5924,234.7741,23692.0
2023-04-28 13:40:00,245.47,245.5,245.16,245.26,12337.0,234.7646,234.7933,234.4681,234.5637,12337.0
2023-04-28 13:50:00,245.17,245.36,245.1,245.36,6780.0,234.4776,234.6594,234.4107,234.6594,6780.0
2023-04-28 14:00:00,245.59,245.98,245.59,245.78,6828.0,234.8793,235.2523,234.8793,235.061,6828.0
2023-04-28 14:10:00,245.7,245.96,245.53,245.81,9082.0,234.9845,235.2332,234.8219,235.0897,9082.0
2023-04-28 14:20:00,245.79,245.8,245.59,245.72,5376.0,235.0706,235.0802,234.8793,235.0037,5376.0
2023-04-28 14:30:00,245.76,245.77,245.49,245.53,8856.0,235.0419,235.0515,234.7837,234.8219,8856.0
2023-04-28 14:40:00,245.54,245.96,245.53,245.72,11002.0,234.8315,235.2332,234.8219,235.0037,11002.0
2023-04-28 14:50:00,245.76,246.01,245.67,246.01,5754.0,235.0419,235.281,234.9558,235.281,5754.0
2023-04-28 15:00:00,246.0,246.31,246.0,246.08,8144.0,235.2715,235.5679,235.2715,235.348,8144.0
2023-04-28 15:10:00,246.16,246.44,246.08,246.44,9285.0,235.4245,235.6923,235.348,235.6923,9285.0
2023-04-28 15:20:00,246.51,246.51,246.11,246.19,11702.0,235.7592,235.7592,235.3767,235.4532,11702.0
2023-04-28 15:30:00,246.29,246.29,245.79,246.24,23358.0,235.5488,235.5488,235.0706,235.501,23358.0
2023-04-28 15:40:00,246.23,246.39,246.11,246.15,21184.0,235.4914,235.6444,235.3767,235.4149,21184.0
2023-04-28 15:50:00,246.13,247.17,246.13,246.81,124932.0,235.3958,236.3904,235.3958,236.0461,124932.0
2023-05-01 09:30:00,248.2,248.47,247.2,247.66,28065.0,237.3755,237.6337,236.4191,236.8591,28065.0
2023-05-01 09:40:00,247.83,248.45,247.68,248.1,8093.0,237.0216,237.6146,236.8782,237.2799,8093.0
2023-05-01 09:50:00,247.94,248.44,247.94,248.39,5283.0,237.1268,237.605,237.1268,237.5572,5283.0
2023-05-01 10:00:00,248.25,248.89,248.01,248.89,7330.0,237.4233,238.0354,237.1938,238.0354,7330.0
2023-05-01 10:10:00,248.82,249.43,248.74,249.0,7244.0,237.9685,238.5519,237.892,238.1406,7244.0
2023-05-01 10:20:00,248.99,249.25,248.56,248.91,11507.0,238.1311,238.3797,237.7198,238.0545,11507.0
2023-05-01 10:30:00,249.0,249.02,248.52,248.86,10173.0,238.1406,238.1597,237.6815,238.0067,10173.0
2023-05-01 10:40:00,248.81,249.96,248.81,249.91,15726.0,237.9589,239.0587,237.9589,239.0109,15726.0
2023-05-01 10:50:00,249.91,250.32,249.8,250.13,25082.0,239.0109,239.403,238.9057,239.2213,25082.0
2023-05-01 11:00:00,250.11,250.63,250.03,250.03,13319.0,239.2022,239.6995,239.1257,239.1257,13319.0
2023-05-01 11:10:00,250.03,250.16,249.12,249.2,12231.0,239.1257,239.25,238.2554,238.3319,12231.0
2023-05-01 11:20:00,249.18,249.41,248.61,248.84,12812.0,238.3128,238.5327,237.7676,237.9876,12812.0
2023-05-01 11:30:00,248.86,249.0,248.63,248.64,6233.0,238.0067,238.1406,237.7868,237.7963,6233.0
2023-05-01 11:40:00,248.61,248.61,248.23,248.38,12644.0,237.7676,237.7676,237.4042,237.5477,12644.0
2023-05-01 11:50:00,248.37,249.07,248.35,248.82,14422.0,237.5381,238.2076,237.519,237.9685,14422.0
2023-05-01 12:00:00,248.71,249.25,248.71,249.19,9263.0,237.8633,238.3797,237.8633,238.3223,9263.0
2023-05-01 12:10:00,249.17,249.21,248.91,248.95,5265.0,238.3032,238.3415,238.0545,238.0928,5265.0
2023-05-01 12:20:00,248.93,248.93,248.62,248.65,3693.0,238.0737,238.0737,237.7772,237.8059,3693.0
2023-05-01 12:30:00,248.65,248.97,248.65,248.97,3999.0,237.8059,238.1119,237.8059,238.1119,3999.0
2023-05-01 12:40:00,248.97,249.16,248.68,248.68,6609.0,238.1119,238.2936,237.8346,237.8346,6609.0
2023-05-01 12:50:00,248.74,249.31,248.74,249.27,5132.0,237.892,238.4371,237.892,238.3988,5132.0
2023-05-01 13:00:00,249.35,249.6,249.31,249.54,8961.0,238.4754,238.7144,238.4371,238.6571,8961.0
2023-05-01 13:10:00,249.54,249.54,249.29,249.38,5722.0,238.6571,238.6571,238.418,238.504,5722.0
2023-05-01 13:20:00,249.38,249.58,249.23,249.34,7290.0,238.504,238.6953,238.3606,238.4658,7290.0
2023-05-01 13:30:00,249.32,249.33,248.87,249.16,5193.0,238.4467,238.4562,238.0163,238.2936,5193.0
2023-05-01 13:40:00,249.16,249.61,249.11,249.14,7390.0,238.2936,238.724,238.2458,238.2745,7390.0
2023-05-01 13:50:00,249.03,249.11,248.75,248.76,11210.0,238.1693,238.2458,237.9015,237.9111,11210.0
2023-05-01 14:00:00,248.73,248.83,248.6,248.79,4709.0,237.8824,237.978,237.7581,237.9398,4709.0
2023-05-01 14:10:00,248.7,248.74,248.33,248.33,4918.0,237.8537,237.892,237.4998,237.4998,4918.0
2023-05-01 14:20:00,248.41,248.47,247.88,248.12,7518.0,237.5763,237.6337,237.0695,237.299,7518.0
2023-05-01 14:30:00,248.0,248.0,247.37,247.44,8697.0,237.1842,237.1842,236.5817,236.6487,8697.0
2023-05-01 14:40:00,247.37,247.75,247.28,247.72,7264.0,236.5817,236.9451,236.4956,236.9164,7264.0
2023-05-01 14:50:00,247.67,247.72,247.36,247.4,13942.0,236.8686,236.9164,236.5721,236.6104,13942.0
2023-05-01 15:00:00,247.4,247.49,247.18,247.25,9715.0,236.6104,236.6965,236.4,236.4669,9715.0
2023-05-01 15:10:00,247.26,247.38,247.16,247.21,8503.0,236.4765,236.5913,236.3809,236.4287,8503.0
2023-05-01 15:20:00,247.23,247.45,247.19,247.26,11506.0,236.4478,236.6582,236.4096,236.4765,11506.0
2023-05-01 15:30:00,247.29,247.4,246.67,246.72,23930.0,236.5052,236.6104,235.9122,235.9601,23930.0
2023-05-01 15:40:00,246.67,247.39,246.65,247.18,17607.0,235.9122,236.6008,235.8931,236.4,17607.0
2023-05-01 15:50:00,247.25,247.36,246.83,246.83,62030.0,236.4669,236.5721,236.0653,236.0653,62030.0
2023-05-02 09:30:00,245.1,246.48,243.81,244.52,29872.0,234.4107,235.7305,233.177,233.856,29872.0
2023-05-02 09:40:00,244.67,245.12,243.43,244.06,24053.0,233.9995,234.4298,232.8135,233.4161,24053.0
2023-05-02 09:50:00,244.05,245.07,244.05,244.94,21960.0,233.4065,234.382,233.4065,234.2577,21960.0
2023-05-02 10:00:00,244.94,245.05,243.64,243.65,27168.0,234.2577,234.3629,233.0144,233.0239,27168.0
2023-05-02 10:10:00,243.71,243.82,241.06,242.5,104243.0,233.0813,233.1865,230.5469,231.9241,104243.0
2023-05-02 10:20:00,242.49,242.57,240.83,241.18,49359.0,231.9145,231.991,230.3269,230.6617,49359.0
2023-05-02 10:30:00,241.22,241.67,240.75,241.12,42901.0,230.6999,231.1303,230.2504,230.6043,42901.0
2023-05-02 10:40:00,241.24,241.83,240.84,241.09,27355.0,230.719,231.2833,230.3365,230.5756,27355.0
2023-05-02 10:50:00,241.09,241.55,240.75,240.76,21159.0,230.5756,231.0155,230.2504,230.26,21159.0
2023-05-02 11:00:00,240.76,241.69,240.44,241.63,17891.0,230.26,231.1494,229.9539,231.092,17891.0
2023-05-02 11:10:00,241.76,241.97,241.5,241.84,23492.0,231.2164,231.4172,230.9677,231.2929,23492.0
2023-05-02 11:20:00,241.84,242.19,241.43,242.03,19814.0,231.2929,231.6276,230.9008,231.4746,19814.0
2023-05-02 11:30:00,242.01,242.88,241.6,242.74,14643.0,231.4555,232.2875,231.0633,232.1536,14643.0
2023-05-02 11:40:00,242.76,243.48,242.69,243.18,13441.0,232.1728,232.8614,232.1058,232.5744,13441.0
2023-05-02 11:50:00,243.27,243.75,242.82,243.62,17774.0,232.6605,233.1196,232.2301,232.9952,17774.0
2023-05-02 12:00:00,243.68,244.22,243.6,244.22,14004.0,233.0526,233.5691,232.9761,233.5691,14004.0
2023-05-02 12:10:00,244.25,244.94,244.07,244.94,24915.0,233.5978,234.2577,233.4256,234.2577,24915.0
2023-05-02 12:20:00,244.83,245.04,244.35,244.69,34115.0,234.1525,234.3533,233.6934,234.0186,34115.0
2023-05-02 12:30:00,244.8,244.9,244.48,244.78,14778.0,234.1238,234.2194,233.8177,234.1047,14778.0
2023-05-02 12:40:00,244.78,245.03,244.72,244.72,14683.0,234.1047,234.3438,234.0473,234.0473,14683.0
2023-05-02 12:50:00,244.81,245.05,244.53,245.0,12568.0,234.1333,234.3629,233.8656,234.3151,12568.0
2023-05-02 13:00:00,244.92,245.11,244.76,244.84,13821.0,234.2386,234.4203,234.0855,234.162,13821.0
2023-05-02 13:10:00,244.66,245.03,244.43,244.89,11702.0,233.9899,234.3438,233.7699,234.2099,11702.0
2023-05-02 13:20:00,244.93,245.52,244.92,245.17,11770.0,234.2481,234.8124,234.2386,234.4776,11770.0
2023-05-02 13:30:00,245.12,245.68,245.12,245.23,16278.0,234.4298,234.9654,234.4298,234.535,16278.0
2023-05-02 13:40:00,245.36,245.52,245.1,245.38,17676.0,234.6594,234.8124,234.4107,234.6785,17676.0
2023-05-02 13:50:00,245.45,246.36,245.45,245.83,15491.0,234.7454,235.6158,234.7454,235.1089,15491.0
2023-05-02 14:00:00,245.75,246.01,245.47,245.9,28699.0,235.0324,235.281,234.7646,235.1758,28699.0
2023-05-02 14:10:00,245.9,246.13,245.74,245.86,24710.0,235.1758,235.3958,235.0228,235.1376,24710.0
2023-05-02 14:20:00,245.86,246.07,245.54,245.81,18432.0,235.1376,235.3384,234.8315,235.0897,18432.0
2023-05-02 14:30:00,245.88,245.92,245.21,245.46,22356.0,235.1567,235.1949,234.5159,234.755,22356.0
2023-05-02 14:40:00,245.38,245.4,244.79,245.22,20844.0,234.6785,234.6976,234.1142,234.5255,20844.0
2023-05-02 14:50:00,245.14,245.36,244.8,245.08,21714.0,234.449,234.6594,234.1238,234.3916,21714.0
2023-05-02 15:00:00,245.09,245.72,245.04,245.69,34579.0,234.4011,235.0037,234.3533,234.975,34579.0
2023-05-02 15:10:00,245.7,245.99,245.52,245.97,24121.0,234.9845,235.2619,234.8124,235.2428,24121.0
2023-05-02 15:20:00,245.85,245.97,245.32,245.74,21694.0,235.128,235.2428,234.6211,235.0228,21694.0
2023-05-02 15:30:00,245.72,246.02,245.35,245.93,42042.0,235.0037,235.2906,234.6498,235.2045,42042.0
2023-05-02 15:40:00,245.94,245.94,244.52,245.05,75798.0,235.2141,235.2141,233.856,234.3629,75798.0
2023-05-02 15:50:00,245.05,246.1,244.97,245.28,193541.0,234.3629,235.3671,234.2864,234.5829,193541.0
2023-05-03 09:30:00,194.09,200.0,193.42,195.9,1060999.0,185.6253,191.2776,184.9846,187.3564,1060999.0
2023-05-03 09:40:00,195.74,196.4,190.3,191.12,554693.0,187.2034,187.8346,182.0006,182.7849,554693.0
2023-05-03 09:50:00,191.3,194.85,190.89,192.09,406858.0,182.957,186.3522,182.5649,183.7126,406858.0
2023-05-03 10:00:00,192.0,195.59,191.93,195.24,418261.0,183.6265,187.0599,183.5596,186.7252,418261.0
2023-05-03 10:10:00,195.23,197.38,193.34,196.01,406480.0,186.7156,188.7719,184.9081,187.4616,406480.0
2023-05-03 10:20:00,196.01,199.5,195.92,197.37,375090.0,187.4616,190.7994,187.3755,188.7623,375090.0
2023-05-03 10:30:00,197.24,200.14,196.7,199.81,280456.0,188.638,191.4115,188.1215,191.0959,280456.0
2023-05-03 10:40:00,199.81,202.0,199.32,200.03,327066.0,191.0959,193.1904,190.6273,191.3063,327066.0
2023-05-03 10:50:00,200.02,200.53,198.45,199.2,303544.0,191.2967,191.7845,189.7952,190.5125,303544.0
2023-05-03 11:00:00,199.2,200.11,198.56,199.29,213199.0,190.5125,191.3828,189.9004,190.5986,213199.0
2023-05-03 11:10:00,199.24,200.5,198.75,199.88,235626.0,190.5507,191.7558,190.0821,191.1628,235626.0
2023-05-03 11:20:00,199.93,203.69,199.87,202.6,392810.0,191.2107,194.8067,191.1533,193.7642,392810.0
2023-05-03 11:30:00,202.55,204.37,202.5,204.35,374157.0,193.7164,195.457,193.6686,195.4379,374157.0
2023-05-03 11:40:00,204.34,205.66,203.78,205.22,282607.0,195.4283,196.6908,194.8927,196.2699,282607.0
2023-05-03 11:50:00,205.22,210.01,205.1,208.04,597188.0,196.2699,200.851,196.1552,198.967,597188.0
2023-05-03 12:00:00,208.12,208.22,204.42,206.8,288239.0,199.0435,199.1391,195.5048,197.781,288239.0
2023-05-03 12:10:00,206.81,209.9,206.61,208.71,334444.0,197.7906,200.7458,197.5993,199.6077,334444.0
2023-05-03 12:20:00,208.71,209.56,208.35,209.27,247925.0,199.6077,200.4207,199.2634,200.1433,247925.0
2023-05-03 12:30:00,209.26,209.43,206.4,208.16,223279.0,200.1338,200.2963,197.3985,199.0817,223279.0
2023-05-03 12:40:00,208.36,209.68,208.23,209.35,162396.0,199.273,200.5354,199.1487,200.2198,162396.0
2023-05-03 12:50:00,209.33,209.72,208.91,209.42,171994.0,200.2007,200.5737,199.799,200.2868,171994.0
2023-05-03 13:00:00,209.42,209.7,206.34,206.52,169696.0,200.2868,200.5546,197.3411,197.5133,169696.0
2023-05-03 13:10:00,206.69,207.42,205.51,206.9,158564.0,197.6758,198.374,196.5473,197.8767,158564.0
2023-05-03 13:20:00,206.93,208.47,206.81,207.5,143794.0,197.9054,199.3782,197.7906,198.4505,143794.0
2023-05-03 13:30:00,207.63,207.63,206.09,206.8,88235.0,198.5748,198.5748,197.102,197.781,88235.0
2023-05-03 13:40:00,206.85,207.08,206.01,206.6,116542.0,197.8289,198.0488,197.0255,197.5898,116542.0
2023-05-03 13:50:00,206.53,207.35,206.2,207.3,135483.0,197.5228,198.3071,197.2072,198.2592,135483.0
2023-05-03 14:00:00,207.02,208.44,205.79,206.99,148544.0,197.9914,199.3495,196.8151,197.9628,148544.0
2023-05-03 14:10:00,206.87,207.13,205.88,206.71,142022.0,197.848,198.0966,196.9012,197.695,142022.0
2023-05-03 14:20:00,206.66,207.99,206.66,207.18,76764.0,197.6471,198.9191,197.6471,198.1445,76764.0
2023-05-03 14:30:00,207.13,208.73,206.83,207.79,153499.0,198.0966,199.6269,197.8097,198.7279,153499.0
2023-05-03 14:40:00,207.78,208.2,206.88,207.71,109251.0,198.7183,199.12,197.8576,198.6514,109251.0
2023-05-03 14:50:00,207.59,208.0,207.04,207.34,81970.0,198.5366,198.9287,198.0106,198.2975,81970.0
2023-05-03 15:00:00,207.3,207.88,205.92,205.92,120083.0,198.2592,198.8139,196.9394,196.9394,120083.0
2023-05-03 15:10:00,205.9,206.8,204.81,206.32,150736.0,196.9203,197.781,195.8778,197.322,150736.0
2023-05-03 15:20:00,206.08,206.45,205.5,206.09,155475.0,197.0924,197.4463,196.5377,197.102,155475.0
2023-05-03 15:30:00,206.09,206.11,204.77,204.77,274202.0,197.102,197.1211,195.8396,195.8396,274202.0
2023-05-03 15:40:00,204.63,204.84,203.86,204.17,306091.0,195.7057,195.9065,194.9693,195.2657,306091.0
2023-05-03 15:50:00,204.15,204.15,202.28,202.7,517190.0,195.2466,195.2466,193.4582,193.8599,517190.0
2023-05-04 09:30:00,206.89,206.89,199.5,200.24,335182.0,197.8671,197.8671,190.7994,191.5071,335182.0
2023-05-04 09:40:00,200.5,203.19,199.66,202.7,135501.0,191.7558,194.3285,190.9524,193.8599,135501.0
2023-05-04 09:50:00,202.55,204.17,201.76,202.7,172934.0,193.7164,195.2657,192.9608,193.8599,172934.0
2023-05-04 10:00:00,202.66,203.4,201.4,202.17,201046.0,193.8216,194.5293,192.6165,193.353,201046.0
2023-05-04 10:10:00,202.09,202.09,200.34,201.21,81390.0,193.2765,193.2765,191.6028,192.4348,81390.0
2023-05-04 10:20:00,201.31,201.48,199.84,200.02,75343.0,192.5305,192.6931,191.1246,191.2967,75343.0
2023-05-04 10:30:00,200.06,201.12,199.48,199.56,219105.0,191.335,192.3488,190.7803,190.8568,219105.0
2023-05-04 10:40:00,199.59,200.17,199.4,199.51,131091.0,190.8855,191.4402,190.7038,190.809,131091.0
2023-05-04 10:50:00,199.5,200.76,199.0,200.0,115698.0,190.7994,192.0045,190.3212,191.2776,115698.0
2023-05-04 11:00:00,199.92,200.43,199.5,200.23,80248.0,191.2011,191.6888,190.7994,191.4976,80248.0
2023-05-04 11:10:00,200.23,200.65,199.78,199.98,80491.0,191.4976,191.8993,191.0672,191.2585,80491.0
2023-05-04 11:20:00,199.98,200.73,199.85,199.98,76886.0,191.2585,191.9758,191.1341,191.2585,76886.0
2023-05-04 11:30:00,200.0,200.46,199.8,200.19,58447.0,191.2776,191.7175,191.0863,191.4593,58447.0
2023-05-04 11:40:00,200.19,200.31,199.96,200.31,53348.0,191.4593,191.5741,191.2393,191.5741,53348.0
2023-05-04 11:50:00,200.37,202.17,200.37,202.12,65372.0,191.6315,193.353,191.6315,193.3051,65372.0
2023-05-04 12:00:00,202.14,202.45,200.69,200.72,81354.0,193.3243,193.6208,191.9375,191.9662,81354.0
2023-05-04 12:10:00,200.69,201.43,200.1,201.21,45395.0,191.9375,192.6452,191.3732,192.4348,45395.0
2023-05-04 12:20:00,201.21,202.33,201.2,201.67,43234.0,192.4348,193.506,192.4253,192.8748,43234.0
2023-05-04 12:30:00,201.67,201.81,201.05,201.66,34200.0,192.8748,193.0087,192.2818,192.8652,34200.0
2023-05-04 12:40:00,201.68,202.3,201.67,202.04,39279.0,192.8843,193.4773,192.8748,193.2286,39279.0
2023-05-04 12:50:00,202.01,203.34,202.01,202.94,74182.0,193.1999,194.4719,193.1999,194.0894,74182.0
2023-05-04 13:00:00,202.97,203.64,202.87,203.02,53526.0,194.1181,194.7589,194.0224,194.1659,53526.0
2023-05-04 13:10:00,203.02,203.25,202.35,202.63,36181.0,194.1659,194.3859,193.5251,193.7929,36181.0
2023-05-04 13:20:00,202.66,202.73,201.86,202.02,23344.0,193.8216,193.8885,193.0565,193.2095,23344.0
2023-05-04 13:30:00,202.02,202.54,201.61,202.3,37574.0,193.2095,193.7068,192.8174,193.4773,37574.0
2023-05-04 13:40:00,202.27,203.15,202.08,202.2,41021.0,193.4486,194.2902,193.2669,193.3817,41021.0
2023-05-04 13:50:00,202.24,202.35,201.68,202.02,36269.0,193.4199,193.5251,192.8843,193.2095,36269.0
2023-05-04 14:00:00,202.03,202.12,201.11,201.2,34154.0,193.2191,193.3051,192.3392,192.4253,34154.0
2023-05-04 14:10:00,201.18,201.23,200.75,200.84,27535.0,192.4061,192.454,191.9949,192.081,27535.0
2023-05-04 14:20:00,200.84,201.59,200.75,200.86,76927.0,192.081,192.7983,191.9949,192.1001,76927.0
2023-05-04 14:30:00,200.81,200.9,200.18,200.34,57940.0,192.0523,192.1384,191.4498,191.6028,57940.0
2023-05-04 14:40:00,200.34,200.56,200.04,200.08,38091.0,191.6028,191.8132,191.3159,191.3541,38091.0
2023-05-04 14:50:00,200.08,200.55,200.01,200.4,46039.0,191.3541,191.8036,191.2872,191.6602,46039.0
2023-05-04 15:00:00,200.4,200.97,200.35,200.51,38947.0,191.6602,192.2053,191.6123,191.7654,38947.0
2023-05-04 15:10:00,200.51,200.6,199.95,200.04,84714.0,191.7654,191.8514,191.2298,191.3159,84714.0
2023-05-04 15:20:00,200.04,200.59,200.0,200.46,43477.0,191.3159,191.8419,191.2776,191.7175,43477.0
2023-05-04 15:30:00,200.44,201.19,200.2,201.04,79802.0,191.6984,192.4157,191.4689,192.2722,79802.0
2023-05-04 15:40:00,201.04,201.29,200.56,201.23,98440.0,192.2722,192.5113,191.8132,192.454,98440.0
2023-05-04 15:50:00,201.19,201.7,200.76,201.02,251659.0,192.4157,192.9035,192.0045,192.2531,251659.0
2023-05-05 09:30:00,204.41,205.76,201.63,202.28,143762.0,195.4953,196.7864,192.8365,193.4582,143762.0
2023-05-05 09:40:00,202.24,204.77,202.24,204.63,63841.0,193.4199,195.8396,193.4199,195.7057,63841.0
2023-05-05 09:50:00,204.59,206.68,204.48,206.51,78774.0,195.6674,197.6663,195.5622,197.5037,78774.0
2023-05-05 10:00:00,206.59,207.19,204.85,205.5,107613.0,197.5802,198.154,195.9161,196.5377,107613.0
2023-05-05 10:10:00,205.53,205.53,204.38,204.95,79311.0,196.5664,196.5664,195.4666,196.0117,79311.0
2023-05-05 10:20:00,204.9,204.9,203.14,203.55,54494.0,195.9639,195.9639,194.2807,194.6728,54494.0
2023-05-05 10:30:00,203.67,203.67,202.06,202.34,41466.0,194.7875,194.7875,193.2478,193.5156,41466.0
2023-05-05 10:40:00,202.34,202.45,201.02,201.16,51833.0,193.5156,193.6208,192.2531,192.387,51833.0
2023-05-05 10:50:00,201.16,201.34,200.07,200.16,64971.0,192.387,192.5592,191.3446,191.4306,64971.0
2023-05-05 11:00:00,200.25,200.5,199.83,199.83,82292.0,191.5167,191.7558,191.115,191.115,82292.0
2023-05-05 11:10:00,199.84,200.84,199.55,200.64,139638.0,191.1246,192.081,190.8472,191.8897,139638.0
2023-05-05 11:20:00,200.54,201.25,200.41,201.25,53479.0,191.7941,192.4731,191.6697,192.4731,53479.0
2023-05-05 11:30:00,201.33,201.88,200.82,201.43,63464.0,192.5496,193.0756,192.0618,192.6452,63464.0
2023-05-05 11:40:00,201.42,201.42,200.66,201.04,20005.0,192.6357,192.6357,191.9088,192.2722,20005.0
2023-05-05 11:50:00,200.98,201.16,200.64,201.05,23713.0,192.2149,192.387,191.8897,192.2818,23713.0
2023-05-05 12:00:00,201.12,201.31,200.7,201.2,23332.0,192.3488,192.5305,191.9471,192.4253,23332.0
2023-05-05 12:10:00,201.06,201.62,201.02,201.48,30919.0,192.2914,192.827,192.2531,192.6931,30919.0
2023-05-05 12:20:00,201.48,201.53,201.11,201.16,22055.0,192.6931,192.7409,192.3392,192.387,22055.0
2023-05-05 12:30:00,201.11,201.11,200.45,200.76,22029.0,192.3392,192.3392,191.708,192.0045,22029.0
2023-05-05 12:40:00,200.65,200.78,200.04,200.2,19312.0,191.8993,192.0236,191.3159,191.4689,19312.0
2023-05-05 12:50:00,200.17,200.85,199.87,200.74,21496.0,191.4402,192.0905,191.1533,191.9853,21496.0
2023-05-05 13:00:00,200.8,201.06,200.73,200.9,20571.0,192.0427,192.2914,191.9758,192.1384,20571.0
2023-05-05 13:10:00,200.8,200.93,200.35,200.84,31000.0,192.0427,192.167,191.6123,192.081,31000.0
2023-05-05 13:20:00,200.86,200.92,200.37,200.55,19611.0,192.1001,192.1575,191.6315,191.8036,19611.0
2023-05-05 13:30:00,200.6,200.82,200.15,200.29,27097.0,191.8514,192.0618,191.4211,191.555,27097.0
2023-05-05 13:40:00,200.22,200.5,199.95,200.45,27754.0,191.488,191.7558,191.2298,191.708,27754.0
2023-05-05 13:50:00,200.49,200.59,200.12,200.49,22661.0,191.7462,191.8419,191.3924,191.7462,22661.0
2023-05-05 14:00:00,200.56,201.32,200.41,201.05,32970.0,191.8132,192.54,191.6697,192.2818,32970.0
2023-05-05 14:10:00,201.02,201.54,200.99,201.43,39755.0,192.2531,192.7504,192.2244,192.6452,39755.0
2023-05-05 14:20:00,201.36,201.9,201.31,201.86,20691.0,192.5783,193.0947,192.5305,193.0565,20691.0
2023-05-05 14:30:00,201.76,202.16,201.75,201.97,39320.0,192.9608,193.3434,192.9513,193.1617,39320.0
2023-05-05 14:40:00,202.03,202.62,202.01,202.26,40617.0,193.2191,193.7833,193.1999,193.439,40617.0
2023-05-05 14:50:00,202.37,202.81,202.28,202.63,69867.0,193.5442,193.9651,193.4582,193.7929,69867.0
2023-05-05 15:00:00,202.68,203.0,202.18,202.7,43917.0,193.8407,194.1468,193.3625,193.8599,43917.0
2023-05-05 15:10:00,202.68,202.75,202.32,202.68,28138.0,193.8407,193.9077,193.4964,193.8407,28138.0
2023-05-05 15:20:00,202.67,202.91,202.54,202.78,39626.0,193.8312,194.0607,193.7068,193.9364,39626.0
2023-05-05 15:30:00,202.85,203.6,202.81,203.48,72491.0,194.0033,194.7206,193.9651,194.6058,72491.0
2023-05-05 15:40:00,203.53,203.93,203.42,203.67,72500.0,194.6537,195.0362,194.5484,194.7875,72500.0
2023-05-05 15:50:00,203.66,203.83,203.31,203.55,213308.0,194.778,194.9406,194.4432,194.6728,213308.0
2023-05-08 09:30:00,207.0,209.64,205.69,208.78,320340.0,197.9723,200.4972,196.7195,199.6747,320340.0
2023-05-08 09:40:00,208.6,208.62,206.34,206.92,132363.0,199.5025,199.5217,197.3411,197.8958,132363.0
2023-05-08 09:50:00,206.93,207.08,205.67,206.37,50352.0,197.9054,198.0488,196.7003,197.3698,50352.0
2023-05-08 10:00:00,206.24,207.94,206.24,206.68,78738.0,197.2455,198.8713,197.2455,197.6663,78738.0
2023-05-08 10:10:00,206.67,207.08,205.85,206.27,46060.0,197.6567,198.0488,196.8725,197.2742,46060.0
2023-05-08 10:20:00,206.37,206.39,204.71,205.43,63821.0,197.3698,197.3889,195.7822,196.4708,63821.0
2023-05-08 10:30:00,205.41,205.89,204.75,204.79,51220.0,196.4517,196.9107,195.8204,195.8587,51220.0
2023-05-08 10:40:00,204.8,205.99,204.69,205.83,32954.0,195.8683,197.0064,195.7631,196.8533,32954.0
2023-05-08 10:50:00,205.83,205.86,205.01,205.47,26707.0,196.8533,196.882,196.0691,196.509,26707.0
2023-05-08 11:00:00,205.51,205.7,204.83,204.89,24803.0,196.5473,196.729,195.897,195.9543,24803.0
2023-05-08 11:10:00,204.9,205.04,204.0,204.33,39904.0,195.9639,196.0978,195.1032,195.4188,39904.0
2023-05-08 11:20:00,204.27,204.38,203.6,203.7,50578.0,195.3614,195.4666,194.7206,194.8162,50578.0
2023-05-08 11:30:00,203.64,203.93,203.64,203.89,35473.0,194.7589,195.0362,194.7589,194.998,35473.0
2023-05-08 11:40:00,203.85,203.96,203.39,203.88,39379.0,194.9597,195.0649,194.5198,194.9884,39379.0
2023-05-08 11:50:00,203.89,204.15,203.75,204.01,34704.0,194.998,195.2466,194.8641,195.1127,34704.0
2023-05-08 12:00:00,204.01,204.1,203.83,204.03,28432.0,195.1127,195.1988,194.9406,195.1318,28432.0
2023-05-08 12:10:00,204.06,204.69,203.88,204.69,46363.0,195.1605,195.7631,194.9884,195.7631,46363.0
2023-05-08 12:20:00,204.67,205.08,204.63,204.89,29958.0,195.7439,196.1361,195.7057,195.9543,29958.0
2023-05-08 12:30:00,204.89,204.91,204.18,204.59,38496.0,195.9543,195.9735,195.2753,195.6674,38496.0
2023-05-08 12:40:00,204.55,204.63,204.19,204.59,42274.0,195.6292,195.7057,195.2849,195.6674,42274.0
2023-05-08 12:50:00,204.53,205.1,204.3,204.61,22960.0,195.61,196.1552,195.3901,195.6866,22960.0
2023-05-08 13:00:00,204.62,204.88,204.58,204.78,26283.0,195.6961,195.9448,195.6579,195.8491,26283.0
2023-05-08 13:10:00,204.75,205.01,204.66,204.83,46932.0,195.8204,196.0691,195.7344,195.897,46932.0
2023-05-08 13:20:00,204.86,205.19,204.61,204.97,68667.0,195.9256,196.2413,195.6866,196.0309,68667.0
2023-05-08 13:30:00,204.97,205.39,204.92,205.22,41024.0,196.0309,196.4325,195.983,196.2699,41024.0
2023-05-08 13:40:00,205.2,205.26,204.71,205.02,55159.0,196.2508,196.3082,195.7822,196.0787,55159.0
2023-05-08 13:50:00,205.07,205.31,204.93,205.26,31084.0,196.1265,196.356,195.9926,196.3082,31084.0
2023-05-08 14:00:00,205.33,205.48,204.64,204.94,71664.0,196.3752,196.5186,195.7152,196.0022,71664.0
2023-05-08 14:10:00,204.82,205.05,204.66,204.75,79325.0,195.8874,196.1074,195.7344,195.8204,79325.0
2023-05-08 14:20:00,204.75,205.15,204.72,205.1,34606.0,195.8204,196.203,195.7918,196.1552,34606.0
2023-05-08 14:30:00,205.15,205.44,205.15,205.37,25069.0,196.203,196.4804,196.203,196.4134,25069.0
2023-05-08 14:40:00,205.34,205.66,205.23,205.41,44194.0,196.3847,196.6908,196.2795,196.4517,44194.0
2023-05-08 14:50:00,205.45,206.0,205.41,206.0,56247.0,196.4899,197.0159,196.4517,197.0159,56247.0
2023-05-08 15:00:00,206.0,206.23,205.78,205.92,53066.0,197.0159,197.2359,196.8055,196.9394,53066.0
2023-05-08 15:10:00,205.99,206.12,205.45,205.79,66741.0,197.0064,197.1307,196.4899,196.8151,66741.0
2023-05-08 15:20:00,205.78,205.78,205.18,205.42,42977.0,196.8055,196.8055,196.2317,196.4612,42977.0
2023-05-08 15:30:00,205.41,205.68,205.32,205.41,90358.0,196.4517,196.7099,196.3656,196.4517,90358.0
2023-05-08 15:40:00,205.5,205.81,205.46,205.61,82995.0,196.5377,196.8342,196.4995,196.6429,82995.0
2023-05-08 15:50:00,205.59,206.01,205.42,205.96,207453.0,196.6238,197.0255,196.4612,196.9777,207453.0
2023-05-09 09:30:00,205.0,207.44,205.0,207.08,123360.0,196.0595,198.3931,196.0595,198.0488,123360.0
2023-05-09 09:40:00,206.72,206.72,203.95,204.25,102973.0,197.7045,197.7045,195.0553,195.3423,102973.0
2023-05-09 09:50:00,204.39,204.39,202.62,202.97,107371.0,195.4761,195.4761,193.7833,194.1181,107371.0
2023-05-09 10:00:00,202.89,203.29,201.7,201.83,48872.0,194.0416,194.4241,192.9035,193.0278,48872.0
2023-05-09 10:10:00,201.85,202.93,201.62,202.65,38138.0,193.0469,194.0798,192.827,193.812,38138.0
2023-05-09 10:20:00,202.71,203.07,202.46,202.79,24118.0,193.8694,194.2137,193.6303,193.9459,24118.0
2023-05-09 10:30:00,202.61,202.79,202.02,202.36,29045.0,193.7738,193.9459,193.2095,193.5347,29045.0
2023-05-09 10:40:00,202.38,202.66,201.88,202.17,22999.0,193.5538,193.8216,193.0756,193.353,22999.0
2023-05-09 10:50:00,202.17,202.44,201.95,202.19,23054.0,193.353,193.6112,193.1426,193.3721,23054.0
2023-05-09 11:00:00,202.18,202.4,201.97,202.38,15139.0,193.3625,193.5729,193.1617,193.5538,15139.0
2023-05-09 11:10:00,202.3,202.31,201.81,201.97,29768.0,193.4773,193.4869,193.0087,193.1617,29768.0
2023-05-09 11:20:00,202.08,202.31,201.96,202.21,26450.0,193.2669,193.4869,193.1521,193.3912,26450.0
2023-05-09 11:30:00,202.24,202.25,201.13,201.17,26209.0,193.4199,193.4295,192.3583,192.3966,26209.0
2023-05-09 11:40:00,201.23,201.51,201.05,201.48,29679.0,192.454,192.7217,192.2818,192.6931,29679.0
2023-05-09 11:50:00,201.46,201.59,201.28,201.34,30422.0,192.6739,192.7983,192.5018,192.5592,30422.0
2023-05-09 12:00:00,201.34,201.41,200.79,201.12,39084.0,192.5592,192.6261,192.0331,192.3488,39084.0
2023-05-09 12:10:00,201.11,201.2,200.97,201.12,14926.0,192.3392,192.4253,192.2053,192.3488,14926.0
2023-05-09 12:20:00,201.15,201.15,200.8,201.02,28164.0,192.3774,192.3774,192.0427,192.2531,28164.0
2023-05-09 12:30:00,201.02,201.22,200.84,201.19,13258.0,192.2531,192.4444,192.081,192.4157,13258.0
2023-05-09 12:40:00,201.24,201.42,201.2,201.24,15171.0,192.4635,192.6357,192.4253,192.4635,15171.0
2023-05-09 12:50:00,201.24,201.25,201.04,201.18,13188.0,192.4635,192.4731,192.2722,192.4061,13188.0
2023-05-09 13:00:00,201.19,201.45,200.96,201.37,21975.0,192.4157,192.6644,192.1957,192.5879,21975.0
2023-05-09 13:10:00,201.37,201.53,201.04,201.18,17101.0,192.5879,192.7409,192.2722,192.4061,17101.0
2023-05-09 13:20:00,201.25,201.4,200.91,201.21,15647.0,192.4731,192.6165,192.1479,192.4348,15647.0
2023-05-09 13:30:00,201.16,201.43,201.11,201.32,14734.0,192.387,192.6452,192.3392,192.54,14734.0
2023-05-09 13:40:00,201.3,201.83,201.29,201.78,30451.0,192.5209,193.0278,192.5113,192.98,30451.0
2023-05-09 13:50:00,201.78,202.17,201.76,201.98,22408.0,192.98,193.353,192.9608,193.1713,22408.0
2023-05-09 14:00:00,202.0,202.68,202.0,202.32,36025.0,193.1904,193.8407,193.1904,193.4964,36025.0
2023-05-09 14:10:00,202.35,202.41,201.81,201.84,20902.0,193.5251,193.5825,193.0087,193.0374,20902.0
2023-05-09 14:20:00,201.78,201.97,201.75,201.77,13832.0,192.98,193.1617,192.9513,192.9704,13832.0
2023-05-09 14:30:00,201.77,201.89,201.54,201.59,24282.0,192.9704,193.0852,192.7504,192.7983,24282.0
2023-05-09 14:40:00,201.58,201.86,201.54,201.78,24390.0,192.7887,193.0565,192.7504,192.98,24390.0
2023-05-09 14:50:00,201.78,201.81,201.47,201.73,21785.0,192.98,193.0087,192.6835,192.9322,21785.0
2023-05-09 15:00:00,201.79,201.85,201.47,201.74,26079.0,192.9895,193.0469,192.6835,192.9417,26079.0
2023-05-09 15:10:00,201.74,201.8,201.61,201.68,20742.0,192.9417,192.9991,192.8174,192.8843,20742.0
2023-05-09 15:20:00,201.7,201.74,201.52,201.64,23503.0,192.9035,192.9417,192.7313,192.8461,23503.0
2023-05-09 15:30:00,201.67,201.69,201.42,201.43,25384.0,192.8748,192.8939,192.6357,192.6452,25384.0
2023-05-09 15:40:00,201.48,201.64,201.36,201.4,50561.0,192.6931,192.8461,192.5783,192.6165,50561.0
2023-05-09 15:50:00,201.38,201.44,200.96,201.25,164528.0,192.5974,192.6548,192.1957,192.4731,164528.0
2023-05-10 09:30:00,203.18,203.81,201.71,202.5,88565.0,194.3189,194.9214,192.913,193.6686,88565.0
2023-05-10 09:40:00,202.64,202.8,201.74,201.88,23805.0,193.8025,193.9555,192.9417,193.0756,23805.0
2023-05-10 09:50:00,201.84,202.5,201.69,202.26,36644.0,193.0374,193.6686,192.8939,193.439,36644.0
2023-05-10 10:00:00,202.26,203.1,201.81,203.01,26566.0,193.439,194.2424,193.0087,194.1563,26566.0
2023-05-10 10:10:00,203.07,203.3,202.52,202.6,63107.0,194.2137,194.4337,193.6877,193.7642,63107.0
2023-05-10 10:20:00,202.56,203.07,202.46,203.0,32141.0,193.726,194.2137,193.6303,194.1468,32141.0
2023-05-10 10:30:00,203.0,203.05,202.54,202.73,33357.0,194.1468,194.1946,193.7068,193.8885,33357.0
2023-05-10 10:40:00,202.72,202.95,202.43,202.86,72276.0,193.879,194.0989,193.6016,194.0129,72276.0
2023-05-10 10:50:00,202.79,202.91,202.56,202.74,30268.0,193.9459,194.0607,193.726,193.8981,30268.0
2023-05-10 11:00:00,202.75,202.94,202.55,202.72,19407.0,193.9077,194.0894,193.7164,193.879,19407.0
2023-05-10 11:10:00,202.72,202.72,201.61,201.87,63825.0,193.879,193.879,192.8174,193.066,63825.0
2023-05-10 11:20:00,201.86,202.0,201.37,201.55,28993.0,193.0565,193.1904,192.5879,192.76,28993.0
2023-05-10 11:30:00,201.64,202.2,201.4,201.44,50568.0,192.8461,193.3817,192.6165,192.6548,50568.0
2023-05-10 11:40:00,201.34,201.66,201.33,201.4,18395.0,192.5592,192.8652,192.5496,192.6165,18395.0
2023-05-10 11:50:00,201.45,201.45,200.51,200.52,22327.0,192.6644,192.6644,191.7654,191.7749,22327.0
2023-05-10 12:00:00,200.51,201.13,200.47,200.73,22369.0,191.7654,192.3583,191.7271,191.9758,22369.0
2023-05-10 12:10:00,200.71,201.09,200.56,200.81,13887.0,191.9566,192.3201,191.8132,192.0523,13887.0
2023-05-10 12:20:00,200.84,200.85,200.05,200.2,34903.0,192.081,192.0905,191.3254,191.4689,34903.0
2023-05-10 12:30:00,200.27,200.45,200.14,200.27,15348.0,191.5358,191.708,191.4115,191.5358,15348.0
2023-05-10 12:40:00,200.29,200.47,200.21,200.44,20728.0,191.555,191.7271,191.4784,191.6984,20728.0
2023-05-10 12:50:00,200.45,200.67,200.4,200.56,25982.0,191.708,191.9184,191.6602,191.8132,25982.0
2023-05-10 13:00:00,200.46,200.88,200.42,200.48,58394.0,191.7175,192.1192,191.6793,191.7367,58394.0
2023-05-10 13:10:00,200.41,200.94,200.23,200.48,53436.0,191.6697,192.1766,191.4976,191.7367,53436.0
2023-05-10 13:20:00,200.42,200.62,199.9,200.27,31892.0,191.6793,191.8706,191.182,191.5358,31892.0
2023-05-10 13:30:00,200.25,200.54,200.01,200.04,15025.0,191.5167,191.7941,191.2872,191.3159,15025.0
2023-05-10 13:40:00,200.06,200.31,200.02,200.28,15088.0,191.335,191.5741,191.2967,191.5454,15088.0
2023-05-10 13:50:00,200.28,200.35,200.07,200.18,12888.0,191.5454,191.6123,191.3446,191.4498,12888.0
2023-05-10 14:00:00,200.16,200.56,200.13,200.29,26143.0,191.4306,191.8132,191.4019,191.555,26143.0
2023-05-10 14:10:00,200.33,200.72,200.31,200.48,16044.0,191.5932,191.9662,191.5741,191.7367,16044.0
2023-05-10 14:20:00,200.37,200.58,200.27,200.5,33634.0,191.6315,191.8323,191.5358,191.7558,33634.0
2023-05-10 14:30:00,200.51,201.0,200.46,200.97,33999.0,191.7654,192.234,191.7175,192.2053,33999.0
2023-05-10 14:40:00,201.01,201.7,200.99,201.67,31266.0,192.2436,192.9035,192.2244,192.8748,31266.0
2023-05-10 14:50:00,201.65,201.84,201.25,201.84,25039.0,192.8556,193.0374,192.4731,193.0374,25039.0
2023-05-10 15:00:00,201.82,201.97,201.54,201.95,18595.0,193.0182,193.1617,192.7504,193.1426,18595.0
2023-05-10 15:10:00,201.95,202.0,201.6,201.76,20488.0,193.1426,193.1904,192.8078,192.9608,20488.0
2023-05-10 15:20:00,201.71,202.16,201.68,201.68,24041.0,192.913,193.3434,192.8843,192.8843,24041.0
2023-05-10 15:30:00,201.64,202.26,201.56,202.0,35554.0,192.8461,193.439,192.7696,193.1904,35554.0
2023-05-10 15:40:00,201.95,201.97,201.44,201.46,43050.0,193.1426,193.1617,192.6548,192.6739,43050.0
2023-05-10 15:50:00,201.43,201.43,200.98,201.18,106425.0,192.6452,192.6452,192.2149,192.4061,106425.0
2023-05-11 09:30:00,201.73,202.09,200.81,201.76,74143.0,192.9322,193.2765,192.0523,192.9608,74143.0
2023-05-11 09:40:00,201.69,201.96,201.0,201.43,16040.0,192.8939,193.1521,192.234,192.6452,16040.0
2023-05-11 09:50:00,201.3,201.55,201.1,201.35,17641.0,192.5209,192.76,192.3296,192.5687,17641.0
2023-05-11 10:00:00,201.29,201.52,200.58,201.0,33553.0,192.5113,192.7313,191.8323,192.234,33553.0
2023-05-11 10:10:00,201.0,201.42,200.84,201.34,33333.0,192.234,192.6357,192.081,192.5592,33333.0
2023-05-11 10:20:00,201.31,201.61,200.99,201.3,37847.0,192.5305,192.8174,192.2244,192.5209,37847.0
2023-05-11 10:30:00,201.3,201.42,200.95,201.27,23936.0,192.5209,192.6357,192.1862,192.4922,23936.0
2023-05-11 10:40:00,201.3,201.33,200.83,201.19,19343.0,192.5209,192.5496,192.0714,192.4157,19343.0
2023-05-11 10:50:00,201.13,201.23,200.64,200.64,34011.0,192.3583,192.454,191.8897,191.8897,34011.0
2023-05-11 11:00:00,200.59,200.6,199.9,200.18,29309.0,191.8419,191.8514,191.182,191.4498,29309.0
2023-05-11 11:10:00,200.09,200.19,199.85,200.07,33072.0,191.3637,191.4593,191.1341,191.3446,33072.0
2023-05-11 11:20:00,200.04,200.14,199.52,200.05,50898.0,191.3159,191.4115,190.8185,191.3254,50898.0
2023-05-11 11:30:00,200.13,200.19,199.69,199.77,60676.0,191.4019,191.4593,190.9811,191.0576,60676.0
2023-05-11 11:40:00,199.77,200.11,199.77,200.03,23447.0,191.0576,191.3828,191.0576,191.3063,23447.0
2023-05-11 11:50:00,200.02,200.24,199.93,200.22,28968.0,191.2967,191.5071,191.2107,191.488,28968.0
2023-05-11 12:00:00,200.26,200.51,199.97,200.25,19395.0,191.5263,191.7654,191.2489,191.5167,19395.0
2023-05-11 12:10:00,200.25,200.36,199.96,200.33,24370.0,191.5167,191.6219,191.2393,191.5932,24370.0
2023-05-11 12:20:00,200.39,200.44,199.95,200.24,16304.0,191.6506,191.6984,191.2298,191.5071,16304.0
2023-05-11 12:30:00,200.27,200.79,200.24,200.78,15401.0,191.5358,192.0331,191.5071,192.0236,15401.0
2023-05-11 12:40:00,200.77,201.4,200.76,201.39,17080.0,192.014,192.6165,192.0045,192.607,17080.0
2023-05-11 12:50:00,201.4,202.15,201.32,202.13,18811.0,192.6165,193.3338,192.54,193.3147,18811.0
2023-05-11 13:00:00,202.21,202.57,202.06,202.06,48256.0,193.3912,193.7355,193.2478,193.2478,48256.0
2023-05-11 13:10:00,202.1,202.12,201.75,202.06,18562.0,193.286,193.3051,192.9513,193.2478,18562.0
2023-05-11 13:20:00,202.01,202.17,201.62,201.91,31022.0,193.1999,193.353,192.827,193.1043,31022.0
2023-05-11 13:30:00,201.84,202.14,201.83,202.03,19278.0,193.0374,193.3243,193.0278,193.2191,19278.0
2023-05-11 13:40:00,202.03,202.12,201.71,201.72,33407.0,193.2191,193.3051,192.913,192.9226,33407.0
2023-05-11 13:50:00,201.72,202.19,201.71,202.15,20471.0,192.9226,193.3721,192.913,193.3338,20471.0
2023-05-11 14:00:00,202.14,202.19,201.97,202.0,16855.0,193.3243,193.3721,193.1617,193.1904,16855.0
2023-05-11 14:10:00,202.02,202.27,201.97,202.06,13665.0,193.2095,193.4486,193.1617,193.2478,13665.0
2023-05-11 14:20:00,202.02,202.45,201.99,202.42,21641.0,193.2095,193.6208,193.1808,193.5921,21641.0
2023-05-11 14:30:00,202.44,202.83,202.07,202.07,47281.0,193.6112,193.9842,193.2573,193.2573,47281.0
2023-05-11 14:40:00,202.07,202.29,201.97,202.29,30096.0,193.2573,193.4677,193.1617,193.4677,30096.0
2023-05-11 14:50:00,202.21,202.32,201.98,202.25,26492.0,193.3912,193.4964,193.1713,193.4295,26492.0
2023-05-11 15:00:00,202.23,202.25,201.98,202.11,17916.0,193.4103,193.4295,193.1713,193.2956,17916.0
2023-05-11 15:10:00,202.11,202.12,201.93,201.98,31309.0,193.2956,193.3051,193.1234,193.1713,31309.0
2023-05-11 15:20:00,201.96,202.19,201.9,202.1,38310.0,193.1521,193.3721,193.0947,193.286,38310.0
2023-05-11 15:30:00,202.1,202.2,201.98,202.03,39828.0,193.286,193.3817,193.1713,193.2191,39828.0
2023-05-11 15:40:00,202.02,202.22,201.92,202.06,60824.0,193.2095,193.4008,193.1139,193.2478,60824.0
2023-05-11 15:50:00,202.03,202.09,201.71,201.79,150615.0,193.2191,193.2765,192.913,192.9895,150615.0
2023-05-12 09:30:00,199.73,200.4,199.22,199.98,184345.0,191.0194,191.6602,190.5316,191.2585,184345.0
2023-05-12 09:40:00,199.98,200.91,199.87,200.59,285111.0,191.2585,192.1479,191.1533,191.8419,285111.0
2023-05-12 09:50:00,200.59,200.94,200.28,200.64,45345.0,191.8419,192.1766,191.5454,191.8897,45345.0
2023-05-12 10:00:00,200.55,200.77,199.74,200.08,164999.0,191.8036,192.014,191.0289,191.3541,164999.0
2023-05-12 10:10:00,200.08,200.38,199.74,199.85,45705.0,191.3541,191.641,191.0289,191.1341,45705.0
2023-05-12 10:20:00,199.86,199.86,199.05,199.2,37987.0,191.1437,191.1437,190.369,190.5125,37987.0
2023-05-12 10:30:00,199.26,199.48,198.84,199.19,43545.0,190.5699,190.7803,190.1682,190.5029,43545.0
2023-05-12 10:40:00,199.15,199.29,198.93,199.12,54709.0,190.4647,190.5986,190.2543,190.436,54709.0
2023-05-12 10:50:00,199.07,199.43,198.88,199.17,80632.0,190.3882,190.7325,190.2064,190.4838,80632.0
2023-05-12 11:00:00,199.17,199.51,199.12,199.36,40746.0,190.4838,190.809,190.436,190.6655,40746.0
2023-05-12 11:10:00,199.38,199.56,199.08,199.22,58185.0,190.6846,190.8568,190.3977,190.5316,58185.0
2023-05-12 11:20:00,199.2,199.27,198.49,198.79,111281.0,190.5125,190.5794,189.8335,190.1204,111281.0
2023-05-12 11:30:00,198.73,198.8,197.22,197.22,43569.0,190.063,190.1299,188.6188,188.6188,43569.0
2023-05-12 11:40:00,197.2,197.62,196.6,197.6,132221.0,188.5997,189.0014,188.0259,188.9823,132221.0
2023-05-12 11:50:00,197.61,198.17,197.32,198.17,50632.0,188.9918,189.5274,188.7145,189.5274,50632.0
2023-05-12 12:00:00,198.17,198.31,197.54,197.58,28934.0,189.5274,189.6613,188.9249,188.9631,28934.0
2023-05-12 12:10:00,197.54,197.83,197.13,197.73,44579.0,188.9249,189.2022,188.5328,189.1066,44579.0
2023-05-12 12:20:00,197.65,197.69,197.3,197.58,31794.0,189.0301,189.0683,188.6954,188.9631,31794.0
2023-05-12 12:30:00,197.64,197.9,197.53,197.7,75717.0,189.0205,189.2692,188.9153,189.0779,75717.0
2023-05-12 12:40:00,197.68,197.74,196.83,197.05,57404.0,189.0588,189.1162,188.2459,188.4563,57404.0
2023-05-12 12:50:00,196.98,197.27,196.84,197.07,56837.0,188.3893,188.6667,188.2554,188.4754,56837.0
2023-05-12 13:00:00,197.07,197.21,196.81,196.92,41880.0,188.4754,188.6093,188.2267,188.3319,41880.0
2023-05-12 13:10:00,196.93,197.16,196.84,196.97,35593.0,188.3415,188.5615,188.2554,188.3797,35593.0
2023-05-12 13:20:00,196.93,197.26,196.71,197.15,30337.0,188.3415,188.6571,188.1311,188.5519,30337.0
2023-05-12 13:30:00,197.16,197.31,196.79,196.79,31948.0,188.5615,188.7049,188.2076,188.2076,31948.0
2023-05-12 13:40:00,196.76,196.85,196.49,196.6,22928.0,188.1789,188.265,187.9207,188.0259,22928.0
2023-05-12 13:50:00,196.59,196.62,196.3,196.42,32075.0,188.0163,188.045,187.739,187.8537,32075.0
2023-05-12 14:00:00,196.42,197.16,196.31,197.03,44806.0,187.8537,188.5615,187.7485,188.4371,44806.0
2023-05-12 14:10:00,197.03,197.33,196.87,197.22,57423.0,188.4371,188.724,188.2841,188.6188,57423.0
2023-05-12 14:20:00,197.23,197.32,196.89,197.24,41381.0,188.6284,188.7145,188.3032,188.638,41381.0
2023-05-12 14:30:00,197.29,197.57,197.15,197.49,72055.0,188.6858,188.9536,188.5519,188.8771,72055.0
2023-05-12 14:40:00,197.48,197.59,197.24,197.3,51877.0,188.8675,188.9727,188.638,188.6954,51877.0
2023-05-12 14:50:00,197.33,197.68,197.28,197.58,66968.0,188.724,189.0588,188.6762,188.9631,66968.0
2023-05-12 15:00:00,197.59,197.84,197.55,197.83,65803.0,188.9727,189.2118,188.9345,189.2022,65803.0
2023-05-12 15:10:00,197.81,197.88,197.1,197.27,66052.0,189.1831,189.2501,188.5041,188.6667,66052.0
2023-05-12 15:20:00,197.25,197.87,197.22,197.87,57493.0,188.6475,189.2405,188.6188,189.2405,57493.0
2023-05-12 15:30:00,197.87,198.31,197.84,198.25,77501.0,189.2405,189.6613,189.2118,189.6039,77501.0
2023-05-12 15:40:00,198.25,198.77,198.24,198.62,111907.0,189.6039,190.1012,189.5944,189.9578,111907.0
2023-05-12 15:50:00,198.62,199.15,198.56,199.12,317719.0,189.9578,190.4647,189.9004,190.436,317719.0
2023-05-15 09:30:00,200.04,200.47,198.01,199.29,83633.0,191.3159,191.7271,189.3744,190.5986,83633.0
2023-05-15 09:40:00,199.08,200.25,199.06,200.0,34450.0,190.3977,191.5167,190.3786,191.2776,34450.0
2023-05-15 09:50:00,199.95,200.0,199.13,199.85,96486.0,191.2298,191.2776,190.4455,191.1341,96486.0
2023-05-15 10:00:00,199.84,200.57,199.23,200.55,53669.0,191.1246,191.8227,190.5412,191.8036,53669.0
2023-05-15 10:10:00,200.45,200.58,199.18,199.59,30866.0,191.708,191.8323,190.4934,190.8855,30866.0
2023-05-15 10:20:00,199.59,200.19,199.52,199.81,51790.0,190.8855,191.4593,190.8185,191.0959,51790.0
2023-05-15 10:30:00,199.69,199.98,199.4,199.61,24843.0,190.9811,191.2585,190.7038,190.9046,24843.0
2023-05-15 10:40:00,199.62,200.22,199.51,200.13,13930.0,190.9142,191.488,190.809,191.4019,13930.0
2023-05-15 10:50:00,200.17,200.72,200.07,200.26,16269.0,191.4402,191.9662,191.3446,191.5263,16269.0
2023-05-15 11:00:00,200.26,200.6,200.19,200.43,21179.0,191.5263,191.8514,191.4593,191.6888,21179.0
2023-05-15 11:10:00,200.44,201.21,200.17,201.18,39330.0,191.6984,192.4348,191.4402,192.4061,39330.0
2023-05-15 11:20:00,201.12,201.38,201.1,201.26,28243.0,192.3488,192.5974,192.3296,192.4827,28243.0
2023-05-15 11:30:00,201.32,201.5,201.24,201.42,25563.0,192.54,192.7122,192.4635,192.6357,25563.0
2023-05-15 11:40:00,201.43,201.43,201.01,201.27,25327.0,192.6452,192.6452,192.2436,192.4922,25327.0
2023-05-15 11:50:00,201.34,201.62,201.21,201.35,21169.0,192.5592,192.827,192.4348,192.5687,21169.0
2023-05-15 12:00:00,201.39,201.42,200.86,200.98,21388.0,192.607,192.6357,192.1001,192.2149,21388.0
2023-05-15 12:10:00,200.98,200.99,200.32,200.32,13305.0,192.2149,192.2244,191.5836,191.5836,13305.0
2023-05-15 12:20:00,200.4,200.77,200.36,200.75,30585.0,191.6602,192.014,191.6219,191.9949,30585.0
2023-05-15 12:30:00,200.82,201.16,200.82,200.92,24465.0,192.0618,192.387,192.0618,192.1575,24465.0
2023-05-15 12:40:00,200.92,201.36,200.92,201.06,19482.0,192.1575,192.5783,192.1575,192.2914,19482.0
2023-05-15 12:50:00,201.01,201.09,200.86,201.05,47265.0,192.2436,192.3201,192.1001,192.2818,47265.0
2023-05-15 13:00:00,201.06,201.14,200.97,201.06,27917.0,192.2914,192.3679,192.2053,192.2914,27917.0
2023-05-15 13:10:00,201.1,201.3,201.03,201.24,38199.0,192.3296,192.5209,192.2627,192.4635,38199.0
2023-05-15 13:20:00,201.24,201.3,201.09,201.13,34838.0,192.4635,192.5209,192.3201,192.3583,34838.0
2023-05-15 13:30:00,201.16,201.21,200.42,200.42,30838.0,192.387,192.4348,191.6793,191.6793,30838.0
2023-05-15 13:40:00,200.26,200.43,199.71,199.88,17648.0,191.5263,191.6888,191.0003,191.1628,17648.0
2023-05-15 13:50:00,199.89,200.48,199.83,200.48,20018.0,191.1724,191.7367,191.115,191.7367,20018.0
2023-05-15 14:00:00,200.44,200.9,200.39,200.86,35984.0,191.6984,192.1384,191.6506,192.1001,35984.0
2023-05-15 14:10:00,200.82,200.98,200.67,200.8,36617.0,192.0618,192.2149,191.9184,192.0427,36617.0
2023-05-15 14:20:00,200.76,200.76,200.41,200.62,16928.0,192.0045,192.0045,191.6697,191.8706,16928.0
2023-05-15 14:30:00,200.63,200.77,200.63,200.73,25757.0,191.8801,192.014,191.8801,191.9758,25757.0
2023-05-15 14:40:00,200.73,201.08,200.73,201.01,25957.0,191.9758,192.3105,191.9758,192.2436,25957.0
2023-05-15 14:50:00,201.05,201.06,200.76,200.91,38313.0,192.2818,192.2914,192.0045,192.1479,38313.0
2023-05-15 15:00:00,200.9,200.94,200.47,200.61,20275.0,192.1384,192.1766,191.7271,191.861,20275.0
2023-05-15 15:10:00,200.6,200.63,200.36,200.36,17688.0,191.8514,191.8801,191.6219,191.6219,17688.0
2023-05-15 15:20:00,200.4,200.7,200.34,200.66,18464.0,191.6602,191.9471,191.6028,191.9088,18464.0
2023-05-15 15:30:00,200.7,200.79,200.58,200.73,30842.0,191.9471,192.0331,191.8323,191.9758,30842.0
2023-05-15 15:40:00,200.73,200.9,200.73,200.83,44326.0,191.9758,192.1384,191.9758,192.0714,44326.0
2023-05-15 15:50:00,200.83,201.36,200.8,201.33,156573.0,192.0714,192.5783,192.0427,192.5496,156573.0
2023-05-16 09:30:00,201.5,201.7,198.72,198.74,97648.0,192.7122,192.9035,190.0534,190.0726,97648.0
2023-05-16 09:40:00,198.83,200.31,198.81,199.5,44797.0,190.1586,191.5741,190.1395,190.7994,44797.0
2023-05-16 09:50:00,199.39,199.39,198.22,198.89,28842.0,190.6942,190.6942,189.5752,190.216,28842.0
2023-05-16 10:00:00,198.89,199.1,198.67,198.9,15703.0,190.216,190.4169,190.0056,190.2256,15703.0
2023-05-16 10:10:00,198.76,198.76,197.68,197.81,50790.0,190.0917,190.0917,189.0588,189.1831,50790.0
2023-05-16 10:20:00,197.81,198.15,197.32,198.15,40017.0,189.1831,189.5083,188.7145,189.5083,40017.0
2023-05-16 10:30:00,198.15,198.44,197.85,197.95,23352.0,189.5083,189.7856,189.2214,189.317,23352.0
2023-05-16 10:40:00,198.04,198.16,197.35,198.02,32172.0,189.4031,189.5178,188.7432,189.384,32172.0
2023-05-16 10:50:00,198.0,198.01,197.4,197.56,24565.0,189.3648,189.3744,188.791,188.944,24565.0
2023-05-16 11:00:00,197.58,197.67,197.3,197.46,33877.0,188.9631,189.0492,188.6954,188.8484,33877.0
2023-05-16 11:10:00,197.44,197.57,196.86,197.0,51818.0,188.8292,188.9536,188.2745,188.4084,51818.0
2023-05-16 11:20:00,197.0,197.45,196.91,197.03,23545.0,188.4084,188.8388,188.3224,188.4371,23545.0
2023-05-16 11:30:00,197.08,197.41,196.9,197.22,29921.0,188.4849,188.8006,188.3128,188.6188,29921.0
2023-05-16 11:40:00,197.27,197.28,196.85,197.03,43474.0,188.6667,188.6762,188.265,188.4371,43474.0
2023-05-16 11:50:00,197.02,197.15,196.76,196.78,20499.0,188.4276,188.5519,188.1789,188.198,20499.0
2023-05-16 12:00:00,196.78,196.8,196.2,196.68,41340.0,188.198,188.2172,187.6433,188.1024,41340.0
2023-05-16 12:10:00,196.65,196.66,196.19,196.42,33809.0,188.0737,188.0833,187.6338,187.8537,33809.0
2023-05-16 12:20:00,196.45,196.79,196.35,196.75,25404.0,187.8824,188.2076,187.7868,188.1693,25404.0
2023-05-16 12:30:00,196.82,197.02,196.82,196.88,20093.0,188.2363,188.4276,188.2363,188.2937,20093.0
2023-05-16 12:40:00,196.94,197.1,196.58,196.64,30734.0,188.3511,188.5041,188.0068,188.0641,30734.0
2023-05-16 12:50:00,196.66,196.71,196.44,196.48,12043.0,188.0833,188.1311,187.8729,187.9111,12043.0
2023-05-16 13:00:00,196.49,196.49,196.1,196.14,26885.0,187.9207,187.9207,187.5477,187.5859,26885.0
2023-05-16 13:10:00,196.12,196.44,196.04,196.28,17494.0,187.5668,187.8729,187.4903,187.7198,17494.0
2023-05-16 13:20:00,196.31,196.31,195.66,195.78,21883.0,187.7485,187.7485,187.1269,187.2416,21883.0
2023-05-16 13:30:00,195.81,195.84,195.64,195.72,19903.0,187.2703,187.299,187.1078,187.1843,19903.0
2023-05-16 13:40:00,195.72,196.03,195.64,196.0,15047.0,187.1843,187.4807,187.1078,187.4521,15047.0
2023-05-16 13:50:00,196.02,196.1,195.72,195.87,16213.0,187.4712,187.5477,187.1843,187.3277,16213.0
2023-05-16 14:00:00,195.85,195.88,195.56,195.68,17210.0,187.3086,187.3373,187.0312,187.146,17210.0
2023-05-16 14:10:00,195.68,196.07,195.68,195.9,10169.0,187.146,187.519,187.146,187.3564,10169.0
2023-05-16 14:20:00,195.91,196.02,195.72,195.92,23684.0,187.366,187.4712,187.1843,187.3755,23684.0
2023-05-16 14:30:00,195.93,195.93,195.43,195.47,18757.0,187.3851,187.3851,186.9069,186.9452,18757.0
2023-05-16 14:40:00,195.52,195.67,195.37,195.55,32304.0,186.993,187.1364,186.8495,187.0217,32304.0
2023-05-16 14:50:00,195.57,195.91,195.56,195.68,19274.0,187.0408,187.366,187.0312,187.146,19274.0
2023-05-16 15:00:00,195.6,195.74,195.45,195.53,16803.0,187.0695,187.2034,186.926,187.0025,16803.0
2023-05-16 15:10:00,195.56,195.75,195.41,195.47,21274.0,187.0312,187.213,186.8878,186.9452,21274.0
2023-05-16 15:20:00,195.41,195.75,195.41,195.61,27242.0,186.8878,187.213,186.8878,187.0791,27242.0
2023-05-16 15:30:00,195.59,195.67,195.43,195.58,38301.0,187.0599,187.1364,186.9069,187.0504,38301.0
2023-05-16 15:40:00,195.58,195.69,195.48,195.5,47035.0,187.0504,187.1556,186.9547,186.9739,47035.0
2023-05-16 15:50:00,195.45,195.45,194.9,194.94,166455.0,186.926,186.926,186.4,186.4383,166455.0
2023-05-17 09:30:00,195.5,195.8,194.97,195.39,49452.0,186.9739,187.2608,186.467,186.8687,49452.0
2023-05-17 09:40:00,195.52,195.52,194.54,194.56,28972.0,186.993,186.993,186.0557,186.0749,28972.0
2023-05-17 09:50:00,194.62,194.62,193.83,194.23,45183.0,186.1322,186.1322,185.3767,185.7592,45183.0
2023-05-17 10:00:00,194.24,194.29,193.84,194.09,21742.0,185.7688,185.8166,185.3863,185.6253,21742.0
2023-05-17 10:10:00,194.14,194.41,193.87,194.21,20086.0,185.6732,185.9314,185.4149,185.7401,20086.0
2023-05-17 10:20:00,194.28,194.5,193.95,194.35,16113.0,185.8071,186.0175,185.4915,185.874,16113.0
2023-05-17 10:30:00,194.33,194.9,194.26,194.87,18960.0,185.8549,186.4,185.7879,186.3713,18960.0
2023-05-17 10:40:00,194.83,194.91,194.27,194.27,16037.0,186.3331,186.4096,185.7975,185.7975,16037.0
2023-05-17 10:50:00,194.27,194.72,194.16,194.26,17456.0,185.7975,186.2279,185.6923,185.7879,17456.0
2023-05-17 11:00:00,194.4,194.64,194.34,194.51,19477.0,185.9218,186.1514,185.8644,186.027,19477.0
2023-05-17 11:10:00,194.52,194.6,194.22,194.46,26273.0,186.0366,186.1131,185.7497,185.9792,26273.0
2023-05-17 11:20:00,194.41,194.44,193.87,194.32,30415.0,185.9314,185.9601,185.4149,185.8453,30415.0
2023-05-17 11:30:00,194.38,194.7,194.37,194.56,20845.0,185.9027,186.2087,185.8931,186.0749,20845.0
2023-05-17 11:40:00,194.55,194.85,194.47,194.48,26854.0,186.0653,186.3522,185.9888,185.9983,26854.0
2023-05-17 11:50:00,194.49,194.62,194.36,194.53,11751.0,186.0079,186.1322,185.8836,186.0462,11751.0
2023-05-17 12:00:00,194.53,194.84,194.4,194.6,36381.0,186.0462,186.3426,185.9218,186.1131,36381.0
2023-05-17 12:10:00,194.58,195.0,194.55,195.0,25895.0,186.094,186.4957,186.0653,186.4957,25895.0
2023-05-17 12:20:00,194.98,194.98,194.73,194.78,12590.0,186.4765,186.4765,186.2374,186.2853,12590.0
2023-05-17 12:30:00,194.77,195.07,194.77,195.04,29220.0,186.2757,186.5626,186.2757,186.5339,29220.0
2023-05-17 12:40:00,195.06,195.33,194.99,195.33,38699.0,186.553,186.8113,186.4861,186.8113,38699.0
2023-05-17 12:50:00,195.33,195.35,195.03,195.1,46628.0,186.8113,186.8304,186.5244,186.5913,46628.0
2023-05-17 13:00:00,195.09,195.75,195.09,195.53,31592.0,186.5817,187.213,186.5817,187.0025,31592.0
2023-05-17 13:10:00,195.52,195.52,194.86,195.0,35570.0,186.993,186.993,186.3618,186.4957,35570.0
2023-05-17 13:20:00,195.0,195.61,194.93,195.5,30837.0,186.4957,187.0791,186.4287,186.9739,30837.0
2023-05-17 13:30:00,195.5,196.33,195.45,196.13,58161.0,186.9739,187.7677,186.926,187.5764,58161.0
2023-05-17 13:40:00,196.08,196.21,195.97,196.08,14844.0,187.5286,187.6529,187.4234,187.5286,14844.0
2023-05-17 13:50:00,196.11,196.21,195.87,195.98,13406.0,187.5573,187.6529,187.3277,187.4329,13406.0
2023-05-17 14:00:00,195.98,196.34,195.89,196.29,14107.0,187.4329,187.7772,187.3468,187.7294,14107.0
2023-05-17 14:10:00,196.31,196.76,196.29,196.58,23495.0,187.7485,188.1789,187.7294,188.0068,23495.0
2023-05-17 14:20:00,196.61,196.61,196.24,196.25,16901.0,188.0354,188.0354,187.6816,187.6911,16901.0
2023-05-17 14:30:00,196.23,196.24,195.82,195.9,12459.0,187.672,187.6816,187.2799,187.3564,12459.0
2023-05-17 14:40:00,195.95,196.09,195.87,196.0,21392.0,187.4042,187.5381,187.3277,187.4521,21392.0
2023-05-17 14:50:00,196.0,196.05,195.86,195.97,12883.0,187.4521,187.4999,187.3182,187.4234,12883.0
2023-05-17 15:00:00,195.97,196.31,195.95,196.18,95245.0,187.4234,187.7485,187.4042,187.6242,95245.0
2023-05-17 15:10:00,196.17,196.46,196.12,196.32,36109.0,187.6146,187.892,187.5668,187.7581,36109.0
2023-05-17 15:20:00,196.3,196.4,195.83,196.04,28567.0,187.739,187.8346,187.2895,187.4903,28567.0
2023-05-17 15:30:00,196.03,196.33,196.0,196.33,38072.0,187.4807,187.7677,187.4521,187.7677,38072.0
2023-05-17 15:40:00,196.36,197.21,196.32,197.04,43654.0,187.7964,188.6093,187.7581,188.4467,43654.0
2023-05-17 15:50:00,197.05,197.23,196.85,197.02,113039.0,188.4563,188.6284,188.265,188.4276,113039.0
2023-05-18 09:30:00,197.25,199.28,196.91,198.75,113621.0,188.6475,190.589,188.3224,190.0821,113621.0
2023-05-18 09:40:00,198.8,199.85,198.71,199.29,43321.0,190.1299,191.1341,190.0439,190.5986,43321.0
2023-05-18 09:50:00,199.24,199.83,198.82,199.2,50272.0,190.5507,191.115,190.1491,190.5125,50272.0
2023-05-18 10:00:00,199.2,199.2,198.09,198.5,28630.0,190.5125,190.5125,189.4509,189.843,28630.0
2023-05-18 10:10:00,198.56,198.58,197.75,198.11,46973.0,189.9004,189.9195,189.1257,189.47,46973.0
2023-05-18 10:20:00,198.13,198.74,198.05,198.57,24810.0,189.4892,190.0726,189.4126,189.91,24810.0
2023-05-18 10:30:00,198.57,198.81,198.43,198.55,20257.0,189.91,190.1395,189.7761,189.8908,20257.0
2023-05-18 10:40:00,198.53,198.65,198.29,198.44,11356.0,189.8717,189.9865,189.6422,189.7856,11356.0
2023-05-18 10:50:00,198.4,198.44,197.89,198.13,25547.0,189.7474,189.7856,189.2596,189.4892,25547.0
2023-05-18 11:00:00,198.18,198.62,198.12,198.4,15601.0,189.537,189.9578,189.4796,189.7474,15601.0
2023-05-18 11:10:00,198.39,198.74,198.36,198.73,19920.0,189.7378,190.0726,189.7091,190.063,19920.0
2023-05-18 11:20:00,198.75,198.77,198.39,198.44,24698.0,190.0821,190.1012,189.7378,189.7856,24698.0
2023-05-18 11:30:00,198.47,198.61,198.15,198.47,26418.0,189.8143,189.9482,189.5083,189.8143,26418.0
2023-05-18 11:40:00,198.51,199.04,198.39,198.98,19221.0,189.8526,190.3595,189.7378,190.3021,19221.0
2023-05-18 11:50:00,198.91,199.13,198.46,198.63,40625.0,190.2351,190.4455,189.8048,189.9674,40625.0
2023-05-18 12:00:00,198.57,198.66,197.72,197.89,27331.0,189.91,189.996,189.097,189.2596,27331.0
2023-05-18 12:10:00,197.85,198.11,197.34,198.11,44199.0,189.2214,189.47,188.7336,189.47,44199.0
2023-05-18 12:20:00,198.12,198.5,198.07,198.33,33539.0,189.4796,189.843,189.4318,189.6804,33539.0
2023-05-18 12:30:00,198.42,198.88,198.18,198.5,48324.0,189.7665,190.2064,189.537,189.843,48324.0
2023-05-18 12:40:00,198.61,198.67,197.73,197.79,13244.0,189.9482,190.0056,189.1066,189.164,13244.0
2023-05-18 12:50:00,197.78,198.08,197.53,197.99,13435.0,189.1544,189.4413,188.9153,189.3553,13435.0
2023-05-18 13:00:00,198.0,198.08,197.83,198.01,11592.0,189.3648,189.4413,189.2022,189.3744,11592.0
2023-05-18 13:10:00,197.91,198.06,197.82,198.01,17738.0,189.2788,189.4222,189.1927,189.3744,17738.0
2023-05-18 13:20:00,198.05,198.73,198.03,198.03,23562.0,189.4126,190.063,189.3935,189.3935,23562.0
2023-05-18 13:30:00,198.06,198.29,198.03,198.05,9569.0,189.4222,189.6422,189.3935,189.4126,9569.0
2023-05-18 13:40:00,197.98,198.14,197.94,198.07,27413.0,189.3457,189.4987,189.3074,189.4318,27413.0
2023-05-18 13:50:00,198.03,198.11,197.7,197.8,18310.0,189.3935,189.47,189.0779,189.1735,18310.0
2023-05-18 14:00:00,197.77,197.83,197.56,197.79,11262.0,189.1449,189.2022,188.944,189.164,11262.0
2023-05-18 14:10:00,197.75,198.02,197.7,198.02,12262.0,189.1257,189.384,189.0779,189.384,12262.0
2023-05-18 14:20:00,198.07,198.84,198.07,198.55,17564.0,189.4318,190.1682,189.4318,189.8908,17564.0
2023-05-18 14:30:00,198.63,198.8,198.45,198.48,23132.0,189.9674,190.1299,189.7952,189.8239,23132.0
2023-05-18 14:40:00,198.53,198.91,198.53,198.86,15199.0,189.8717,190.2351,189.8717,190.1873,15199.0
2023-05-18 14:50:00,198.86,199.05,198.7,198.8,15225.0,190.1873,190.369,190.0343,190.1299,15225.0
2023-05-18 15:00:00,198.76,199.05,198.67,199.05,24794.0,190.0917,190.369,190.0056,190.369,24794.0
2023-05-18 15:10:00,199.07,199.28,198.93,199.25,31502.0,190.3882,190.589,190.2543,190.5603,31502.0
2023-05-18 15:20:00,199.28,199.31,199.04,199.21,27605.0,190.589,190.6177,190.3595,190.5221,27605.0
2023-05-18 15:30:00,199.24,199.58,199.24,199.55,32285.0,190.5507,190.8759,190.5507,190.8472,32285.0
2023-05-18 15:40:00,199.56,200.25,199.56,200.2,44087.0,190.8568,191.5167,190.8568,191.4689,44087.0
2023-05-18 15:50:00,200.21,200.59,199.71,199.89,172595.0,191.4784,191.8419,191.0003,191.1724,172595.0
2023-05-19 09:30:00,201.68,201.68,199.4,199.65,95497.0,192.8843,192.8843,190.7038,190.9429,95497.0
2023-05-19 09:40:00,199.65,200.32,199.27,200.05,44855.0,190.9429,191.5836,190.5794,191.3254,44855.0
2023-05-19 09:50:00,200.1,200.74,199.8,200.74,30313.0,191.3732,191.9853,191.0863,191.9853,30313.0
2023-05-19 10:00:00,200.7,200.7,199.87,200.21,27074.0,191.9471,191.9471,191.1533,191.4784,27074.0
2023-05-19 10:10:00,200.15,200.65,199.81,200.5,25624.0,191.4211,191.8993,191.0959,191.7558,25624.0
2023-05-19 10:20:00,200.52,200.6,199.88,200.13,36573.0,191.7749,191.8514,191.1628,191.4019,36573.0
2023-05-19 10:30:00,200.14,200.2,199.92,200.04,11943.0,191.4115,191.4689,191.2011,191.3159,11943.0
2023-05-19 10:40:00,199.97,200.13,199.59,199.77,19689.0,191.2489,191.4019,190.8855,191.0576,19689.0
2023-05-19 10:50:00,199.81,199.93,199.54,199.89,38651.0,191.0959,191.2107,190.8377,191.1724,38651.0
2023-05-19 11:00:00,199.82,199.95,199.35,199.36,20290.0,191.1055,191.2298,190.656,190.6655,20290.0
2023-05-19 11:10:00,199.41,199.45,198.93,199.21,28191.0,190.7133,190.7516,190.2543,190.5221,28191.0
2023-05-19 11:20:00,199.28,199.35,198.55,198.55,16465.0,190.589,190.656,189.8908,189.8908,16465.0
2023-05-19 11:30:00,198.58,198.58,198.01,198.12,33056.0,189.9195,189.9195,189.3744,189.4796,33056.0
2023-05-19 11:40:00,198.12,198.48,198.1,198.42,38374.0,189.4796,189.8239,189.4605,189.7665,38374.0
2023-05-19 11:50:00,198.46,199.19,198.46,199.08,20074.0,189.8048,190.5029,189.8048,190.3977,20074.0
2023-05-19 12:00:00,199.09,199.35,198.93,199.3,21308.0,190.4073,190.656,190.2543,190.6081,21308.0
2023-05-19 12:10:00,199.25,199.85,199.25,199.81,20799.0,190.5603,191.1341,190.5603,191.0959,20799.0
2023-05-19 12:20:00,199.8,199.84,198.79,199.0,21895.0,191.0863,191.1246,190.1204,190.3212,21895.0
2023-05-19 12:30:00,199.0,199.01,198.5,198.66,19605.0,190.3212,190.3308,189.843,189.996,19605.0
2023-05-19 12:40:00,198.66,198.85,198.54,198.77,14157.0,189.996,190.1778,189.8813,190.1012,14157.0
2023-05-19 12:50:00,198.82,198.99,198.63,198.72,17973.0,190.1491,190.3117,189.9674,190.0534,17973.0
2023-05-19 13:00:00,198.75,199.44,198.75,199.14,20195.0,190.0821,190.742,190.0821,190.4551,20195.0
2023-05-19 13:10:00,199.15,199.25,199.05,199.17,12345.0,190.4647,190.5603,190.369,190.4838,12345.0
2023-05-19 13:20:00,199.13,199.18,198.92,199.12,16136.0,190.4455,190.4934,190.2447,190.436,16136.0
2023-05-19 13:30:00,199.12,199.27,198.97,199.25,16040.0,190.436,190.5794,190.2925,190.5603,16040.0
2023-05-19 13:40:00,199.32,199.37,198.99,199.03,17753.0,190.6273,190.6751,190.3117,190.3499,17753.0
2023-05-19 13:50:00,199.03,199.1,198.94,198.99,16361.0,190.3499,190.4169,190.2638,190.3117,16361.0
2023-05-19 14:00:00,199.05,199.09,198.95,199.0,17278.0,190.369,190.4073,190.2734,190.3212,17278.0
2023-05-19 14:10:00,199.0,199.06,198.69,199.0,21798.0,190.3212,190.3786,190.0247,190.3212,21798.0
2023-05-19 14:20:00,199.06,199.14,198.7,198.8,24058.0,190.3786,190.4551,190.0343,190.1299,24058.0
2023-05-19 14:30:00,198.77,199.07,198.72,198.93,18224.0,190.1012,190.3882,190.0534,190.2543,18224.0
2023-05-19 14:40:00,198.92,199.04,198.87,199.04,16305.0,190.2447,190.3595,190.1969,190.3595,16305.0
2023-05-19 14:50:00,199.05,199.37,199.04,199.36,14123.0,190.369,190.6751,190.3595,190.6655,14123.0
2023-05-19 15:00:00,199.41,199.49,199.24,199.37,17438.0,190.7133,190.7898,190.5507,190.6751,17438.0
2023-05-19 15:10:00,199.33,199.54,199.33,199.5,19765.0,190.6368,190.8377,190.6368,190.7994,19765.0
2023-05-19 15:20:00,199.5,199.59,199.38,199.48,27185.0,190.7994,190.8855,190.6846,190.7803,27185.0
2023-05-19 15:30:00,199.45,199.78,199.44,199.78,31965.0,190.7516,191.0672,190.742,191.0672,31965.0
2023-05-19 15:40:00,199.77,200.08,199.74,200.03,53011.0,191.0576,191.3541,191.0289,191.3063,53011.0
2023-05-19 15:50:00,200.0,200.24,199.76,199.82,156481.0,191.2776,191.5071,191.0481,191.1055,156481.0
2023-05-22 09:30:00,199.0,199.5,197.84,199.25,49065.0,190.3212,190.7994,189.2118,190.5603,49065.0
2023-05-22 09:40:00,199.14,199.68,198.45,198.76,17164.0,190.4551,190.9716,189.7952,190.0917,17164.0
2023-05-22 09:50:00,198.85,199.27,198.55,199.16,27901.0,190.1778,190.5794,189.8908,190.4742,27901.0
2023-05-22 10:00:00,199.16,199.18,198.09,198.12,21132.0,190.4742,190.4934,189.4509,189.4796,21132.0
2023-05-22 10:10:00,198.19,199.14,197.97,199.0,21697.0,189.5465,190.4551,189.3361,190.3212,21697.0
2023-05-22 10:20:00,199.08,199.18,198.89,199.03,15910.0,190.3977,190.4934,190.216,190.3499,15910.0
2023-05-22 10:30:00,199.1,199.68,198.94,199.53,53372.0,190.4169,190.9716,190.2638,190.8281,53372.0
2023-05-22 10:40:00,199.55,199.76,198.94,199.53,64270.0,190.8472,191.0481,190.2638,190.8281,64270.0
2023-05-22 10:50:00,199.52,199.59,198.45,198.91,28291.0,190.8185,190.8855,189.7952,190.2351,28291.0
2023-05-22 11:00:00,199.03,199.3,198.96,199.12,22996.0,190.3499,190.6081,190.283,190.436,22996.0
2023-05-22 11:10:00,199.16,199.23,198.9,198.92,23706.0,190.4742,190.5412,190.2256,190.2447,23706.0
2023-05-22 11:20:00,198.96,199.07,198.71,199.03,25671.0,190.283,190.3882,190.0439,190.3499,25671.0
2023-05-22 11:30:00,199.04,199.14,198.69,198.81,19943.0,190.3595,190.4551,190.0247,190.1395,19943.0
2023-05-22 11:40:00,198.84,198.87,198.49,198.62,15721.0,190.1682,190.1969,189.8335,189.9578,15721.0
2023-05-22 11:50:00,198.69,199.24,198.63,199.23,17269.0,190.0247,190.5507,189.9674,190.5412,17269.0
2023-05-22 12:00:00,199.25,199.63,199.22,199.5,11854.0,190.5603,190.9237,190.5316,190.7994,11854.0
2023-05-22 12:10:00,199.53,199.64,199.4,199.48,12364.0,190.8281,190.9333,190.7038,190.7803,12364.0
2023-05-22 12:20:00,199.47,199.47,199.14,199.3,12449.0,190.7707,190.7707,190.4551,190.6081,12449.0
2023-05-22 12:30:00,199.33,199.43,199.27,199.31,11686.0,190.6368,190.7325,190.5794,190.6177,11686.0
2023-05-22 12:40:00,199.31,199.37,198.91,199.29,21101.0,190.6177,190.6751,190.2351,190.5986,21101.0
2023-05-22 12:50:00,199.23,199.41,199.15,199.28,16006.0,190.5412,190.7133,190.4647,190.589,16006.0
2023-05-22 13:00:00,199.31,199.5,199.23,199.33,10247.0,190.6177,190.7994,190.5412,190.6368,10247.0
2023-05-22 13:10:00,199.37,199.58,199.01,199.37,18635.0,190.6751,190.8759,190.3308,190.6751,18635.0
2023-05-22 13:20:00,199.44,199.66,199.43,199.64,9074.0,190.742,190.9524,190.7325,190.9333,9074.0
2023-05-22 13:30:00,199.65,199.71,198.82,198.87,17512.0,190.9429,191.0003,190.1491,190.1969,17512.0
2023-05-22 13:40:00,198.87,198.94,198.68,198.72,7608.0,190.1969,190.2638,190.0152,190.0534,7608.0
2023-05-22 13:50:00,198.71,198.78,198.3,198.4,12179.0,190.0439,190.1108,189.6517,189.7474,12179.0
2023-05-22 14:00:00,198.23,198.26,198.01,198.15,8441.0,189.5848,189.6135,189.3744,189.5083,8441.0
2023-05-22 14:10:00,198.19,198.25,197.86,198.25,11787.0,189.5465,189.6039,189.2309,189.6039,11787.0
2023-05-22 14:20:00,198.24,198.27,198.01,198.24,16820.0,189.5944,189.6231,189.3744,189.5944,16820.0
2023-05-22 14:30:00,198.24,198.42,198.22,198.36,12049.0,189.5944,189.7665,189.5752,189.7091,12049.0
2023-05-22 14:40:00,198.4,198.49,198.22,198.28,15316.0,189.7474,189.8335,189.5752,189.6326,15316.0
2023-05-22 14:50:00,198.3,198.6,198.17,198.59,15411.0,189.6517,189.9387,189.5274,189.9291,15411.0
2023-05-22 15:00:00,198.66,198.84,198.61,198.65,17053.0,189.996,190.1682,189.9482,189.9865,17053.0
2023-05-22 15:10:00,198.62,198.76,198.49,198.71,17314.0,189.9578,190.0917,189.8335,190.0439,17314.0
2023-05-22 15:20:00,198.7,198.86,198.21,198.38,23442.0,190.0343,190.1873,189.5657,189.7283,23442.0
2023-05-22 15:30:00,198.44,198.53,198.3,198.4,29671.0,189.7856,189.8717,189.6517,189.7474,29671.0
2023-05-22 15:40:00,198.38,198.49,198.13,198.19,41489.0,189.7283,189.8335,189.4892,189.5465,41489.0
2023-05-22 15:50:00,198.22,198.35,197.89,197.98,154821.0,189.5752,189.6996,189.2596,189.3457,154821.0
2023-05-23 09:30:00,196.61,196.69,195.46,195.74,62603.0,188.0354,188.112,186.9356,187.2034,62603.0
2023-05-23 09:40:00,195.77,196.15,195.77,195.97,39352.0,187.2321,187.5955,187.2321,187.4234,39352.0
2023-05-23 09:50:00,195.89,196.63,195.88,196.53,26062.0,187.3468,188.0546,187.3373,187.9589,26062.0
2023-05-23 10:00:00,196.7,196.7,195.82,196.21,38306.0,188.1215,188.1215,187.2799,187.6529,38306.0
2023-05-23 10:10:00,196.16,196.22,195.58,196.05,22363.0,187.6051,187.6625,187.0504,187.4999,22363.0
2023-05-23 10:20:00,196.1,196.4,195.84,195.85,47976.0,187.5477,187.8346,187.299,187.3086,47976.0
2023-05-23 10:30:00,195.82,196.15,195.67,196.1,23050.0,187.2799,187.5955,187.1364,187.5477,23050.0
2023-05-23 10:40:00,196.14,196.82,196.09,196.34,31773.0,187.5859,188.2363,187.5381,187.7772,31773.0
2023-05-23 10:50:00,196.39,196.72,196.11,196.48,11033.0,187.825,188.1407,187.5573,187.9111,11033.0
2023-05-23 11:00:00,196.57,196.6,196.22,196.22,13078.0,187.9972,188.0259,187.6625,187.6625,13078.0
2023-05-23 11:10:00,196.19,196.19,195.5,195.7,21248.0,187.6338,187.6338,186.9739,187.1651,21248.0
2023-05-23 11:20:00,195.66,195.89,195.61,195.83,15938.0,187.1269,187.3468,187.0791,187.2895,15938.0
2023-05-23 11:30:00,195.8,195.88,195.5,195.75,10100.0,187.2608,187.3373,186.9739,187.213,10100.0
2023-05-23 11:40:00,195.81,195.81,195.45,195.65,9906.0,187.2703,187.2703,186.926,187.1173,9906.0
2023-05-23 11:50:00,195.71,195.78,195.25,195.27,8775.0,187.1747,187.2416,186.7348,186.7539,8775.0
2023-05-23 12:00:00,195.34,195.34,194.88,195.05,23500.0,186.8208,186.8208,186.3809,186.5435,23500.0
2023-05-23 12:10:00,195.03,195.19,194.92,195.01,9228.0,186.5244,186.6774,186.4192,186.5052,9228.0
2023-05-23 12:20:00,195.03,195.09,194.72,194.82,13525.0,186.5244,186.5817,186.2279,186.3235,13525.0
2023-05-23 12:30:00,194.79,194.8,194.5,194.56,12812.0,186.2948,186.3044,186.0175,186.0749,12812.0
2023-05-23 12:40:00,194.59,194.64,194.38,194.45,7306.0,186.1035,186.1514,185.9027,185.9696,7306.0
2023-05-23 12:50:00,194.47,194.59,194.35,194.51,9464.0,185.9888,186.1035,185.874,186.027,9464.0
2023-05-23 13:00:00,194.55,194.64,194.2,194.64,15077.0,186.0653,186.1514,185.7306,186.1514,15077.0
2023-05-23 13:10:00,194.64,194.82,194.52,194.63,25383.0,186.1514,186.3235,186.0366,186.1418,25383.0
2023-05-23 13:20:00,194.63,194.63,193.93,193.93,13416.0,186.1418,186.1418,185.4723,185.4723,13416.0
2023-05-23 13:30:00,193.83,193.91,193.57,193.88,14828.0,185.3767,185.4532,185.128,185.4245,14828.0
2023-05-23 13:40:00,193.95,194.02,193.68,193.68,18063.0,185.4915,185.5584,185.2332,185.2332,18063.0
2023-05-23 13:50:00,193.69,193.69,193.36,193.44,15555.0,185.2428,185.2428,184.9272,185.0037,15555.0
2023-05-23 14:00:00,193.49,193.85,193.46,193.69,9069.0,185.0515,185.3958,185.0228,185.2428,9069.0
2023-05-23 14:10:00,193.66,193.74,193.1,193.2,13270.0,185.2141,185.2906,184.6785,184.7742,13270.0
2023-05-23 14:20:00,193.13,193.13,192.53,192.76,32116.0,184.7072,184.7072,184.1334,184.3534,32116.0
2023-05-23 14:30:00,192.75,192.9,192.24,192.26,52993.0,184.3438,184.4872,183.856,183.8752,52993.0
2023-05-23 14:40:00,192.33,192.38,192.13,192.18,22186.0,183.9421,183.9899,183.7508,183.7986,22186.0
2023-05-23 14:50:00,192.18,192.6,192.17,192.44,17434.0,183.7986,184.2003,183.7891,184.0473,17434.0
2023-05-23 15:00:00,192.45,192.45,192.11,192.32,19419.0,184.0569,184.0569,183.7317,183.9325,19419.0
2023-05-23 15:10:00,192.29,192.42,191.81,191.81,23199.0,183.9039,184.0282,183.4448,183.4448,23199.0
2023-05-23 15:20:00,191.78,192.1,191.78,192.1,46744.0,183.4161,183.7221,183.4161,183.7221,46744.0
2023-05-23 15:30:00,192.1,192.53,191.99,192.22,36542.0,183.7221,184.1334,183.6169,183.8369,36542.0
2023-05-23 15:40:00,192.19,192.23,191.97,192.0,48514.0,183.8082,183.8465,183.5978,183.6265,48514.0
2023-05-23 15:50:00,191.95,192.11,191.68,191.72,148013.0,183.5787,183.7317,183.3205,183.3587,148013.0
2023-05-24 09:30:00,190.27,190.34,188.51,189.09,114467.0,181.9719,182.0389,180.2887,180.8434,114467.0
2023-05-24 09:40:00,189.11,189.75,188.63,189.44,42591.0,180.8625,181.4746,180.4035,181.1781,42591.0
2023-05-24 09:50:00,189.07,189.31,188.35,188.81,34790.0,180.8243,181.0538,180.1357,180.5756,34790.0
2023-05-24 10:00:00,188.94,188.94,188.48,188.48,28472.0,180.7,180.7,180.26,180.26,28472.0
2023-05-24 10:10:00,188.46,189.64,188.28,189.59,18252.0,180.2409,181.3694,180.0687,181.3216,18252.0
2023-05-24 10:20:00,189.69,189.95,189.56,189.7,21785.0,181.4172,181.6659,181.2929,181.4268,21785.0
2023-05-24 10:30:00,189.8,190.53,189.73,190.36,25732.0,181.5224,182.2206,181.4555,182.058,25732.0
2023-05-24 10:40:00,190.35,190.65,190.16,190.41,23186.0,182.0485,182.3354,181.8667,182.1058,23186.0
2023-05-24 10:50:00,190.37,190.37,189.39,189.39,14387.0,182.0676,182.0676,181.1303,181.1303,14387.0
2023-05-24 11:00:00,189.38,189.93,189.27,189.93,10904.0,181.1208,181.6468,181.0156,181.6468,10904.0
2023-05-24 11:10:00,189.94,189.94,189.66,189.77,11797.0,181.6563,181.6563,181.3886,181.4938,11797.0
2023-05-24 11:20:00,189.85,190.73,189.78,190.53,14869.0,181.5703,182.4119,181.5033,182.2206,14869.0
2023-05-24 11:30:00,190.49,190.89,190.27,190.74,16317.0,182.1824,182.5649,181.9719,182.4214,16317.0
2023-05-24 11:40:00,190.79,190.85,190.38,190.4,13181.0,182.4693,182.5267,182.0772,182.0963,13181.0
2023-05-24 11:50:00,190.41,190.54,190.29,190.31,10318.0,182.1058,182.2302,181.9911,182.0102,10318.0
2023-05-24 12:00:00,190.3,190.38,190.06,190.09,7692.0,182.0006,182.0772,181.7711,181.7998,7692.0
2023-05-24 12:10:00,190.0,190.01,189.6,189.78,11349.0,181.7137,181.7233,181.3312,181.5033,11349.0
2023-05-24 12:20:00,189.76,189.78,189.57,189.75,7694.0,181.4842,181.5033,181.3025,181.4746,7694.0
2023-05-24 12:30:00,189.66,190.27,189.6,190.27,10315.0,181.3886,181.9719,181.3312,181.9719,10315.0
2023-05-24 12:40:00,190.27,190.41,190.11,190.11,6969.0,181.9719,182.1058,181.8189,181.8189,6969.0
2023-05-24 12:50:00,190.12,190.21,189.9,189.97,18315.0,181.8285,181.9146,181.6181,181.685,18315.0
2023-05-24 13:00:00,190.02,190.06,189.87,189.94,4801.0,181.7329,181.7711,181.5894,181.6563,4801.0
2023-05-24 13:10:00,189.92,189.95,189.57,189.95,16081.0,181.6372,181.6659,181.3025,181.6659,16081.0
2023-05-24 13:20:00,190.06,190.14,189.47,189.49,10432.0,181.7711,181.8476,181.2068,181.226,10432.0
2023-05-24 13:30:00,189.54,189.68,189.38,189.5,6087.0,181.2738,181.4077,181.1208,181.2355,6087.0
2023-05-24 13:40:00,189.52,189.71,189.42,189.42,8629.0,181.2547,181.4364,181.159,181.159,8629.0
2023-05-24 13:50:00,189.45,189.6,189.38,189.57,8140.0,181.1877,181.3312,181.1208,181.3025,8140.0
2023-05-24 14:00:00,189.63,189.79,189.17,189.17,8965.0,181.3599,181.5129,180.9199,180.9199,8965.0
2023-05-24 14:10:00,189.17,189.35,189.07,189.13,8770.0,180.9199,181.0921,180.8243,180.8817,8770.0
2023-05-24 14:20:00,189.2,189.2,188.8,188.96,36309.0,180.9486,180.9486,180.5661,180.7191,36309.0
2023-05-24 14:30:00,188.93,189.0,188.82,188.92,10294.0,180.6904,180.7573,180.5852,180.6808,10294.0
2023-05-24 14:40:00,188.89,189.08,188.83,188.99,18835.0,180.6521,180.8338,180.5947,180.7478,18835.0
2023-05-24 14:50:00,188.95,189.01,188.74,188.89,17512.0,180.7095,180.7669,180.5087,180.6521,17512.0
2023-05-24 15:00:00,188.92,189.15,188.9,189.06,12355.0,180.6808,180.9008,180.6617,180.8147,12355.0
2023-05-24 15:10:00,189.01,189.53,189.0,189.53,19257.0,180.7669,181.2642,180.7573,181.2642,19257.0
2023-05-24 15:20:00,189.54,189.75,189.37,189.64,24362.0,181.2738,181.4746,181.1112,181.3694,24362.0
2023-05-24 15:30:00,189.63,189.98,189.39,189.5,26916.0,181.3599,181.6946,181.1303,181.2355,26916.0
2023-05-24 15:40:00,189.55,189.77,189.3,189.65,37012.0,181.2833,181.4938,181.0443,181.379,37012.0
2023-05-24 15:50:00,189.6,190.02,189.45,189.9,106978.0,181.3312,181.7329,181.1877,181.6181,106978.0
2023-05-25 09:30:00,190.04,190.41,188.95,188.95,60904.0,181.752,182.1058,180.7095,180.7095,60904.0
2023-05-25 09:40:00,189.08,189.77,188.53,189.18,58970.0,180.8338,181.4938,180.3078,180.9295,58970.0
2023-05-25 09:50:00,189.07,190.12,188.81,190.12,43383.0,180.8243,181.8285,180.5756,181.8285,43383.0
2023-05-25 10:00:00,190.01,190.91,189.8,189.96,41562.0,181.7233,182.584,181.5224,181.6755,41562.0
2023-05-25 10:10:00,189.94,192.21,189.9,191.23,171713.0,181.6563,183.8273,181.6181,182.8901,171713.0
2023-05-25 10:20:00,191.13,191.47,190.58,191.47,22512.0,182.7944,183.1196,182.2684,183.1196,22512.0
2023-05-25 10:30:00,191.45,191.84,191.04,191.84,14449.0,183.1005,183.4735,182.7084,183.4735,14449.0
2023-05-25 10:40:00,191.78,192.07,191.6,191.89,22800.0,183.4161,183.6934,183.2439,183.5213,22800.0
2023-05-25 10:50:00,191.93,192.07,191.64,191.76,19414.0,183.5596,183.6934,183.2822,183.397,19414.0
2023-05-25 11:00:00,191.78,192.11,191.7,192.07,9249.0,183.4161,183.7317,183.3396,183.6934,9249.0
2023-05-25 11:10:00,192.06,192.46,191.81,191.88,26102.0,183.6839,184.0664,183.4448,183.5117,26102.0
2023-05-25 11:20:00,191.84,191.84,191.12,191.12,15446.0,183.4735,183.4735,182.7849,182.7849,15446.0
2023-05-25 11:30:00,191.14,191.22,190.06,190.1,18276.0,182.804,182.8805,181.7711,181.8094,18276.0
2023-05-25 11:40:00,190.13,190.3,189.93,190.22,18810.0,181.8381,182.0006,181.6468,181.9241,18810.0
2023-05-25 11:50:00,190.2,190.55,190.13,190.47,36273.0,181.905,182.2397,181.8381,182.1632,36273.0
2023-05-25 12:00:00,190.46,190.7,190.25,190.47,11553.0,182.1537,182.3832,181.9528,182.1632,11553.0
2023-05-25 12:10:00,190.53,191.33,190.31,191.33,41063.0,182.2206,182.9857,182.0102,182.9857,41063.0
2023-05-25 12:20:00,191.23,191.31,190.54,190.69,9204.0,182.8901,182.9666,182.2302,182.3736,9204.0
2023-05-25 12:30:00,190.69,190.69,190.29,190.35,10812.0,182.3736,182.3736,181.9911,182.0485,10812.0
2023-05-25 12:40:00,190.41,190.49,190.09,190.09,11193.0,182.1058,182.1824,181.7998,181.7998,11193.0
2023-05-25 12:50:00,190.18,190.49,190.09,190.23,9734.0,181.8859,182.1824,181.7998,181.9337,9734.0
2023-05-25 13:00:00,190.35,190.35,189.94,190.1,7021.0,182.0485,182.0485,181.6563,181.8094,7021.0
2023-05-25 13:10:00,190.18,190.63,190.15,190.37,9302.0,181.8859,182.3162,181.8572,182.0676,9302.0
2023-05-25 13:20:00,190.33,190.67,190.29,190.58,4669.0,182.0293,182.3545,181.9911,182.2684,4669.0
2023-05-25 13:30:00,190.44,190.64,190.42,190.5,3817.0,182.1345,182.3258,182.1154,182.1919,3817.0
2023-05-25 13:40:00,190.48,190.67,190.34,190.63,7165.0,182.1728,182.3545,182.0389,182.3162,7165.0
2023-05-25 13:50:00,190.59,190.85,190.55,190.82,18882.0,182.278,182.5267,182.2397,182.498,18882.0
2023-05-25 14:00:00,190.87,191.29,190.52,190.52,9798.0,182.5458,182.9475,182.211,182.211,9798.0
2023-05-25 14:10:00,190.65,190.99,190.51,190.96,6237.0,182.3354,182.6605,182.2015,182.6319,6237.0
2023-05-25 14:20:00,190.94,190.98,190.75,190.92,8074.0,182.6127,182.651,182.431,182.5936,8074.0
2023-05-25 14:30:00,190.82,190.83,190.44,190.69,15137.0,182.498,182.5075,182.1345,182.3736,15137.0
2023-05-25 14:40:00,190.81,190.81,190.33,190.57,10401.0,182.4884,182.4884,182.0293,182.2589,10401.0
2023-05-25 14:50:00,190.55,190.61,190.38,190.54,7354.0,182.2397,182.2971,182.0772,182.2302,7354.0
2023-05-25 15:00:00,190.62,190.9,190.48,190.74,5789.0,182.3067,182.5745,182.1728,182.4214,5789.0
2023-05-25 15:10:00,190.83,190.94,190.71,190.8,11962.0,182.5075,182.6127,182.3928,182.4788,11962.0
2023-05-25 15:20:00,190.74,191.52,190.58,191.28,40210.0,182.4214,183.1674,182.2684,182.9379,40210.0
2023-05-25 15:30:00,191.34,191.34,191.03,191.03,12221.0,182.9953,182.9953,182.6988,182.6988,12221.0
2023-05-25 15:40:00,191.03,191.37,190.98,191.34,18470.0,182.6988,183.024,182.651,182.9953,18470.0
2023-05-25 15:50:00,191.28,191.29,190.91,191.11,86063.0,182.9379,182.9475,182.584,182.7753,86063.0
2023-05-26 09:30:00,190.42,193.5,190.27,192.88,189008.0,182.1154,185.0611,181.9719,184.4681,189008.0
2023-05-26 09:40:00,192.83,194.5,192.72,193.4,101347.0,184.4203,186.0175,184.3151,184.9654,101347.0
2023-05-26 09:50:00,193.29,194.0,193.08,193.98,89224.0,184.8602,185.5393,184.6594,185.5201,89224.0
2023-05-26 10:00:00,193.84,194.54,193.69,194.4,44781.0,185.3863,186.0557,185.2428,185.9218,44781.0
2023-05-26 10:10:00,194.31,194.94,194.25,194.41,68187.0,185.8358,186.4383,185.7784,185.9314,68187.0
2023-05-26 10:20:00,194.39,194.92,193.95,194.76,40799.0,185.9123,186.4192,185.4915,186.2661,40799.0
2023-05-26 10:30:00,194.87,195.2,194.38,194.82,20841.0,186.3713,186.6869,185.9027,186.3235,20841.0
2023-05-26 10:40:00,194.94,195.3,194.85,195.0,24992.0,186.4383,186.7826,186.3522,186.4957,24992.0
2023-05-26 10:50:00,195.0,195.11,194.72,194.95,16435.0,186.4957,186.6009,186.2279,186.4478,16435.0
2023-05-26 11:00:00,194.89,194.95,194.29,194.69,22321.0,186.3905,186.4478,185.8166,186.1992,22321.0
2023-05-26 11:10:00,194.69,194.71,193.56,193.56,36749.0,186.1992,186.2183,185.1185,185.1185,36749.0
2023-05-26 11:20:00,193.56,193.71,193.08,193.63,43157.0,185.1185,185.2619,184.6594,185.1854,43157.0
2023-05-26 11:30:00,193.7,194.11,193.63,193.98,17766.0,185.2524,185.6445,185.1854,185.5201,17766.0
2023-05-26 11:40:00,193.98,194.54,193.94,194.42,18007.0,185.5201,186.0557,185.4819,185.941,18007.0
2023-05-26 11:50:00,194.37,194.42,193.6,193.71,14889.0,185.8931,185.941,185.1567,185.2619,14889.0
2023-05-26 12:00:00,193.71,194.18,193.57,194.11,13494.0,185.2619,185.7114,185.128,185.6445,13494.0
2023-05-26 12:10:00,194.16,194.57,194.13,194.57,9354.0,185.6923,186.0844,185.6636,186.0844,9354.0
2023-05-26 12:20:00,194.44,194.63,194.4,194.63,9867.0,185.9601,186.1418,185.9218,186.1418,9867.0
2023-05-26 12:30:00,194.59,194.69,194.36,194.44,14112.0,186.1035,186.1992,185.8836,185.9601,14112.0
2023-05-26 12:40:00,194.4,194.48,194.02,194.36,18534.0,185.9218,185.9983,185.5584,185.8836,18534.0
2023-05-26 12:50:00,194.35,194.41,194.01,194.17,10713.0,185.874,185.9314,185.5488,185.7019,10713.0
2023-05-26 13:00:00,194.24,194.35,194.16,194.3,5375.0,185.7688,185.874,185.6923,185.8262,5375.0
2023-05-26 13:10:00,194.3,194.36,193.91,193.94,9029.0,185.8262,185.8836,185.4532,185.4819,9029.0
2023-05-26 13:20:00,193.98,194.07,193.63,193.71,11358.0,185.5201,185.6062,185.1854,185.2619,11358.0
2023-05-26 13:30:00,193.7,193.96,193.61,193.75,14840.0,185.2524,185.501,185.1663,185.3002,14840.0
2023-05-26 13:40:00,193.72,193.96,193.66,193.9,19824.0,185.2715,185.501,185.2141,185.4436,19824.0
2023-05-26 13:50:00,193.94,193.94,193.52,193.69,16227.0,185.4819,185.4819,185.0802,185.2428,16227.0
2023-05-26 14:00:00,193.74,193.74,193.3,193.35,11721.0,185.2906,185.2906,184.8698,184.9176,11721.0
2023-05-26 14:10:00,193.34,193.35,193.13,193.34,13057.0,184.9081,184.9176,184.7072,184.9081,13057.0
2023-05-26 14:20:00,193.29,193.55,193.27,193.47,15726.0,184.8602,185.1089,184.8411,185.0324,15726.0
2023-05-26 14:30:00,193.53,193.96,193.51,193.86,13029.0,185.0898,185.501,185.0706,185.4054,13029.0
2023-05-26 14:40:00,193.8,194.1,193.73,194.0,18009.0,185.348,185.6349,185.2811,185.5393,18009.0
2023-05-26 14:50:00,194.0,194.18,193.81,193.81,15766.0,185.5393,185.7114,185.3576,185.3576,15766.0
2023-05-26 15:00:00,193.9,194.08,193.83,194.04,14406.0,185.4436,185.6158,185.3767,185.5775,14406.0
2023-05-26 15:10:00,194.09,194.2,193.93,193.94,14782.0,185.6253,185.7306,185.4723,185.4819,14782.0
2023-05-26 15:20:00,193.94,194.04,193.78,193.8,18888.0,185.4819,185.5775,185.3289,185.348,18888.0
2023-05-26 15:30:00,193.84,193.9,193.68,193.71,27870.0,185.3863,185.4436,185.2332,185.2619,27870.0
2023-05-26 15:40:00,193.68,194.22,193.65,194.18,39496.0,185.2332,185.7497,185.2045,185.7114,39496.0
2023-05-26 15:50:00,194.18,194.52,193.92,194.44,150442.0,185.7114,186.0366,185.4628,185.9601,150442.0
2023-05-30 09:30:00,194.15,194.19,190.88,191.23,127916.0,186.3213,186.3597,183.1832,183.5191,127916.0
2023-05-30 09:40:00,191.4,193.34,191.13,192.77,68103.0,183.6822,185.544,183.4231,184.997,68103.0
2023-05-30 09:50:00,192.74,192.74,191.28,191.33,44561.0,184.9682,184.9682,183.567,183.615,44561.0
2023-05-30 10:00:00,191.33,191.8,190.78,191.56,29559.0,183.615,184.0661,183.0872,183.8358,29559.0
2023-05-30 10:10:00,191.55,192.17,191.12,191.73,57601.0,183.8262,184.4212,183.4135,183.9989,57601.0
2023-05-30 10:20:00,191.83,192.0,190.05,190.99,58976.0,184.0949,184.258,182.3866,183.2887,58976.0
2023-05-30 10:30:00,190.91,191.17,190.55,190.65,21612.0,183.212,183.4615,182.8665,182.9624,21612.0
2023-05-30 10:40:00,190.59,191.3,190.46,191.09,20132.0,182.9049,183.5862,182.7801,183.3847,20132.0
2023-05-30 10:50:00,191.14,191.76,191.09,191.7,23608.0,183.4327,184.0277,183.3847,183.9701,23608.0
2023-05-30 11:00:00,191.64,192.21,191.59,192.14,33877.0,183.9125,184.4595,183.8645,184.3924,33877.0
2023-05-30 11:10:00,192.15,192.41,191.47,192.03,84101.0,184.402,184.6515,183.7494,184.2868,84101.0
2023-05-30 11:20:00,191.92,192.1,191.44,192.1,18375.0,184.1812,184.354,183.7206,184.354,18375.0
2023-05-30 11:30:00,192.05,192.57,191.7,192.12,69212.0,184.306,184.805,183.9701,184.3732,69212.0
2023-05-30 11:40:00,192.3,192.98,192.3,192.63,63713.0,184.5459,185.1985,184.5459,184.8626,63713.0
2023-05-30 11:50:00,192.59,193.0,192.41,192.81,33954.0,184.8242,185.2177,184.6515,185.0353,33954.0
2023-05-30 12:00:00,192.82,192.99,192.2,192.37,18527.0,185.0449,185.2081,184.4499,184.6131,18527.0
2023-05-30 12:10:00,192.32,192.48,192.22,192.48,15432.0,184.5651,184.7187,184.4691,184.7187,15432.0
2023-05-30 12:20:00,192.46,192.62,192.09,192.3,21139.0,184.6995,184.853,184.3444,184.5459,21139.0
2023-05-30 12:30:00,192.3,192.52,192.09,192.28,32205.0,184.5459,184.757,184.3444,184.5267,32205.0
2023-05-30 12:40:00,192.19,192.53,192.17,192.53,18765.0,184.4403,184.7666,184.4212,184.7666,18765.0
2023-05-30 12:50:00,192.52,192.9,192.43,192.53,19677.0,184.757,185.1217,184.6707,184.7666,19677.0
2023-05-30 13:00:00,192.53,192.82,192.38,192.68,28205.0,184.7666,185.0449,184.6227,184.9106,28205.0
2023-05-30 13:10:00,192.68,192.84,192.61,192.63,14266.0,184.9106,185.0641,184.8434,184.8626,14266.0
2023-05-30 13:20:00,192.66,193.0,192.39,192.5,36123.0,184.8914,185.2177,184.6323,184.7378,36123.0
2023-05-30 13:30:00,192.5,192.86,192.43,192.7,18830.0,184.7378,185.0833,184.6707,184.9298,18830.0
2023-05-30 13:40:00,192.7,192.79,192.56,192.7,11232.0,184.9298,185.0162,184.7954,184.9298,11232.0
2023-05-30 13:50:00,192.7,192.83,192.27,192.28,13417.0,184.9298,185.0545,184.5171,184.5267,13417.0
2023-05-30 14:00:00,192.34,192.53,192.05,192.53,49971.0,184.5843,184.7666,184.306,184.7666,49971.0
2023-05-30 14:10:00,192.5,192.8,192.42,192.8,16173.0,184.7378,185.0258,184.6611,185.0258,16173.0
2023-05-30 14:20:00,192.72,192.81,192.35,192.52,20523.0,184.949,185.0353,184.5939,184.757,20523.0
2023-05-30 14:30:00,192.46,192.62,192.43,192.59,15666.0,184.6995,184.853,184.6707,184.8242,15666.0
2023-05-30 14:40:00,192.59,192.64,192.4,192.42,26913.0,184.8242,184.8722,184.6419,184.6611,26913.0
2023-05-30 14:50:00,192.48,192.48,192.19,192.19,14385.0,184.7187,184.7187,184.4403,184.4403,14385.0
2023-05-30 15:00:00,192.18,192.33,191.8,192.25,20000.0,184.4308,184.5747,184.0661,184.4979,20000.0
2023-05-30 15:10:00,192.17,192.17,191.75,192.17,21855.0,184.4212,184.4212,184.0181,184.4212,21855.0
2023-05-30 15:20:00,192.18,192.21,191.76,191.97,28290.0,184.4308,184.4595,184.0277,184.2292,28290.0
2023-05-30 15:30:00,192.03,192.15,191.81,192.02,34804.0,184.2868,184.402,184.0757,184.2772,34804.0
2023-05-30 15:40:00,192.03,192.34,191.85,192.27,51788.0,184.2868,184.5843,184.1141,184.5171,51788.0
2023-05-30 15:50:00,192.28,192.28,191.81,191.9,171369.0,184.5267,184.5267,184.0757,184.162,171369.0
2023-05-31 09:30:00,190.22,190.25,186.12,186.94,85415.0,182.5498,182.5786,178.6151,179.402,85415.0
2023-05-31 09:40:00,187.07,187.6,185.73,185.85,45145.0,179.5268,180.0354,178.2408,178.356,45145.0
2023-05-31 09:50:00,185.92,186.69,185.69,185.76,46241.0,178.4232,179.1621,178.2024,178.2696,46241.0
2023-05-31 10:00:00,185.76,185.99,184.68,185.05,49507.0,178.2696,178.4904,177.2332,177.5883,49507.0
2023-05-31 10:10:00,185.05,185.85,184.92,185.14,27553.0,177.5883,178.356,177.4635,177.6746,27553.0
2023-05-31 10:20:00,185.07,185.3,184.51,184.51,61200.0,177.6074,177.8282,177.07,177.07,61200.0
2023-05-31 10:30:00,184.56,184.63,183.69,183.92,75237.0,177.118,177.1852,176.2831,176.5038,75237.0
2023-05-31 10:40:00,183.98,184.03,183.56,183.88,57609.0,176.5614,176.6094,176.1583,176.4654,57609.0
2023-05-31 10:50:00,183.88,184.01,183.71,183.83,73587.0,176.4654,176.5902,176.3023,176.4174,73587.0
2023-05-31 11:00:00,183.75,183.92,183.6,183.79,27456.0,176.3407,176.5038,176.1967,176.3791,27456.0
2023-05-31 11:10:00,183.76,184.0,183.53,183.7,53229.0,176.3503,176.5806,176.1295,176.2927,53229.0
2023-05-31 11:20:00,183.77,184.04,183.76,183.82,49193.0,176.3599,176.619,176.3503,176.4079,49193.0
2023-05-31 11:30:00,183.8,184.39,183.78,184.2,37988.0,176.3887,176.9549,176.3695,176.7725,37988.0
2023-05-31 11:40:00,184.23,184.29,183.88,184.25,25509.0,176.8013,176.8589,176.4654,176.8205,25509.0
2023-05-31 11:50:00,184.18,184.2,183.37,183.42,19087.0,176.7533,176.7725,175.976,176.024,19087.0
2023-05-31 12:00:00,183.46,183.71,183.29,183.53,19485.0,176.0624,176.3023,175.8992,176.1295,19485.0
2023-05-31 12:10:00,183.54,183.76,183.24,183.76,19278.0,176.1391,176.3503,175.8512,176.3503,19278.0
2023-05-31 12:20:00,183.81,184.05,183.47,183.49,22481.0,176.3983,176.6286,176.072,176.0912,22481.0
2023-05-31 12:30:00,183.59,183.6,183.15,183.28,16990.0,176.1871,176.1967,175.7649,175.8896,16990.0
2023-05-31 12:40:00,183.32,183.46,183.11,183.4,20637.0,175.928,176.0624,175.7265,176.0048,20637.0
2023-05-31 12:50:00,183.4,183.41,182.84,183.21,29128.0,176.0048,176.0144,175.4674,175.8224,29128.0
2023-05-31 13:00:00,183.19,183.38,183.04,183.38,13114.0,175.8033,175.9856,175.6593,175.9856,13114.0
2023-05-31 13:10:00,183.37,183.59,183.16,183.22,16404.0,175.976,176.1871,175.7745,175.832,16404.0
2023-05-31 13:20:00,183.18,183.27,182.91,183.21,26834.0,175.7937,175.88,175.5345,175.8224,26834.0
2023-05-31 13:30:00,183.16,183.27,182.58,182.78,58590.0,175.7745,175.88,175.2179,175.4098,58590.0
2023-05-31 13:40:00,182.87,182.98,182.34,182.75,22450.0,175.4962,175.6017,174.9875,175.381,22450.0
2023-05-31 13:50:00,182.71,183.49,182.62,183.41,19537.0,175.3426,176.0912,175.2562,176.0144,19537.0
2023-05-31 14:00:00,183.41,184.13,183.41,183.89,44258.0,176.0144,176.7054,176.0144,176.475,44258.0
2023-05-31 14:10:00,183.89,184.05,183.68,183.91,26603.0,176.475,176.6286,176.2735,176.4942,26603.0
2023-05-31 14:20:00,183.91,184.26,183.78,184.15,26318.0,176.4942,176.8301,176.3695,176.7245,26318.0
2023-05-31 14:30:00,184.1,184.1,183.82,183.83,22837.0,176.6766,176.6766,176.4079,176.4174,22837.0
2023-05-31 14:40:00,183.8,184.1,183.62,183.92,28713.0,176.3887,176.6766,176.2159,176.5038,28713.0
2023-05-31 14:50:00,183.96,184.17,183.77,184.03,25755.0,176.5422,176.7437,176.3599,176.6094,25755.0
2023-05-31 15:00:00,184.03,184.1,183.63,183.8,29490.0,176.6094,176.6766,176.2255,176.3887,29490.0
2023-05-31 15:10:00,183.81,183.81,183.6,183.8,22768.0,176.3983,176.3983,176.1967,176.3887,22768.0
2023-05-31 15:20:00,183.78,184.23,183.77,184.11,29400.0,176.3695,176.8013,176.3599,176.6862,29400.0
2023-05-31 15:30:00,184.06,184.28,183.89,184.17,34319.0,176.6382,176.8493,176.475,176.7437,34319.0
2023-05-31 15:40:00,184.18,184.63,184.08,184.35,76927.0,176.7533,177.1852,176.6574,176.9165,76927.0
2023-05-31 15:50:00,184.24,184.42,183.85,183.97,263726.0,176.8109,176.9837,176.4366,176.5518,263726.0
2023-06-01 09:30:00,183.54,184.22,183.27,183.91,69308.0,176.1391,176.7917,175.88,176.4942,69308.0
2023-06-01 09:40:00,183.91,183.95,182.57,182.62,31320.0,176.4942,176.5326,175.2083,175.2562,31320.0
2023-06-01 09:50:00,182.62,182.74,182.02,182.59,44552.0,175.2562,175.3714,174.6804,175.2274,44552.0
2023-06-01 10:00:00,182.55,183.84,182.36,183.68,38757.0,175.1891,176.427,175.0067,176.2735,38757.0
2023-06-01 10:10:00,183.68,183.75,182.68,182.77,22684.0,176.2735,176.3407,175.3138,175.4002,22684.0
2023-06-01 10:20:00,182.77,183.1,182.61,182.93,36999.0,175.4002,175.7169,175.2466,175.5537,36999.0
2023-06-01 10:30:00,182.95,183.03,182.76,183.0,26104.0,175.5729,175.6497,175.3906,175.6209,26104.0
2023-06-01 10:40:00,183.02,183.9,183.01,183.45,39488.0,175.6401,176.4846,175.6305,176.0528,39488.0
2023-06-01 10:50:00,183.51,183.67,183.45,183.63,17230.0,176.1104,176.2639,176.0528,176.2255,17230.0
2023-06-01 11:00:00,183.63,183.95,183.36,183.74,22568.0,176.2255,176.5326,175.9664,176.3311,22568.0
2023-06-01 11:10:00,183.7,183.71,183.1,183.33,31701.0,176.2927,176.3023,175.7169,175.9376,31701.0
2023-06-01 11:20:00,183.28,183.41,183.06,183.36,24861.0,175.8896,176.0144,175.6785,175.9664,24861.0
2023-06-01 11:30:00,183.35,183.72,183.35,183.55,26541.0,175.9568,176.3119,175.9568,176.1487,26541.0
2023-06-01 11:40:00,183.55,183.84,183.51,183.62,32540.0,176.1487,176.427,176.1104,176.2159,32540.0
2023-06-01 11:50:00,183.59,183.63,183.19,183.2,19423.0,176.1871,176.2255,175.8033,175.8129,19423.0
2023-06-01 12:00:00,183.21,183.43,183.11,183.41,33653.0,175.8224,176.0336,175.7265,176.0144,33653.0
2023-06-01 12:10:00,183.47,183.77,183.42,183.59,21973.0,176.072,176.3599,176.024,176.1871,21973.0
2023-06-01 12:20:00,183.59,183.72,183.46,183.61,36188.0,176.1871,176.3119,176.0624,176.2063,36188.0
2023-06-01 12:30:00,183.61,183.77,183.26,183.28,37625.0,176.2063,176.3599,175.8704,175.8896,37625.0
2023-06-01 12:40:00,183.28,183.3,183.05,183.2,41257.0,175.8896,175.9088,175.6689,175.8129,41257.0
2023-06-01 12:50:00,183.22,183.35,182.96,183.28,25696.0,175.832,175.9568,175.5825,175.8896,25696.0
2023-06-01 13:00:00,183.28,183.32,183.14,183.28,15118.0,175.8896,175.928,175.7553,175.8896,15118.0
2023-06-01 13:10:00,183.28,183.55,183.26,183.45,19245.0,175.8896,176.1487,175.8704,176.0528,19245.0
2023-06-01 13:20:00,183.44,183.57,183.08,183.14,47546.0,176.0432,176.1679,175.6977,175.7553,47546.0
2023-06-01 13:30:00,183.13,183.2,182.93,183.08,36924.0,175.7457,175.8129,175.5537,175.6977,36924.0
2023-06-01 13:40:00,183.08,183.11,182.74,182.9,93265.0,175.6977,175.7265,175.3714,175.5249,93265.0
2023-06-01 13:50:00,182.93,183.27,182.86,183.27,44735.0,175.5537,175.88,175.4866,175.88,44735.0
2023-06-01 14:00:00,183.29,183.36,183.16,183.26,33381.0,175.8992,175.9664,175.7745,175.8704,33381.0
2023-06-01 14:10:00,183.26,183.5,183.25,183.38,29116.0,175.8704,176.1008,175.8608,175.9856,29116.0
2023-06-01 14:20:00,183.38,183.5,183.18,183.39,37338.0,175.9856,176.1008,175.7937,175.9952,37338.0
2023-06-01 14:30:00,183.37,183.7,183.37,183.55,27010.0,175.976,176.2927,175.976,176.1487,27010.0
2023-06-01 14:40:00,183.59,183.77,183.59,183.71,17617.0,176.1871,176.3599,176.1871,176.3023,17617.0
2023-06-01 14:50:00,183.71,183.76,183.6,183.61,23521.0,176.3023,176.3503,176.1967,176.2063,23521.0
2023-06-01 15:00:00,183.65,183.75,183.38,183.42,44105.0,176.2447,176.3407,175.9856,176.024,44105.0
2023-06-01 15:10:00,183.45,183.71,183.42,183.66,47944.0,176.0528,176.3023,176.024,176.2543,47944.0
2023-06-01 15:20:00,183.66,183.67,183.12,183.12,50898.0,176.2543,176.2639,175.7361,175.7361,50898.0
2023-06-01 15:30:00,183.18,183.19,182.33,182.47,124164.0,175.7937,175.8033,174.9779,175.1123,124164.0
2023-06-01 15:40:00,182.46,183.03,182.22,183.03,86819.0,175.1027,175.6497,174.8724,175.6497,86819.0
2023-06-01 15:50:00,183.02,183.04,182.65,182.91,169892.0,175.6401,175.6593,175.285,175.5345,169892.0
2023-06-02 09:30:00,184.27,185.77,183.51,185.62,144784.0,176.8397,178.2792,176.1104,178.1353,144784.0
2023-06-02 09:40:00,185.68,186.78,185.36,185.65,92072.0,178.1929,179.2485,177.8858,178.1641,92072.0
2023-06-02 09:50:00,185.66,185.93,184.9,184.91,32259.0,178.1737,178.4328,177.4443,177.4539,32259.0
2023-06-02 10:00:00,184.83,184.83,183.72,183.72,34826.0,177.3771,177.3771,176.3119,176.3119,34826.0
2023-06-02 10:10:00,183.74,184.21,183.34,183.89,67953.0,176.3311,176.7821,175.9472,176.475,67953.0
2023-06-02 10:20:00,183.9,183.91,183.51,183.75,37238.0,176.4846,176.4942,176.1104,176.3407,37238.0
2023-06-02 10:30:00,183.8,184.28,183.56,184.14,24423.0,176.3887,176.8493,176.1583,176.7149,24423.0
2023-06-02 10:40:00,184.17,184.86,184.12,184.68,53452.0,176.7437,177.4059,176.6958,177.2332,53452.0
2023-06-02 10:50:00,184.65,184.9,184.29,184.43,62707.0,177.2044,177.4443,176.8589,176.9933,62707.0
2023-06-02 11:00:00,184.42,185.38,184.41,185.38,36614.0,176.9837,177.9049,176.9741,177.9049,36614.0
2023-06-02 11:10:00,185.42,185.98,185.36,185.46,29980.0,177.9433,178.4808,177.8858,177.9817,29980.0
2023-06-02 11:20:00,185.44,185.65,185.33,185.44,59510.0,177.9625,178.1641,177.857,177.9625,59510.0
2023-06-02 11:30:00,185.44,186.0,185.43,185.75,25286.0,177.9625,178.4999,177.9529,178.26,25286.0
2023-06-02 11:40:00,185.69,185.9,185.63,185.78,13250.0,178.2024,178.404,178.1449,178.2888,13250.0
2023-06-02 11:50:00,185.69,185.69,185.44,185.52,20773.0,178.2024,178.2024,177.9625,178.0393,20773.0
2023-06-02 12:00:00,185.51,185.64,185.36,185.52,17170.0,178.0297,178.1545,177.8858,178.0393,17170.0
2023-06-02 12:10:00,185.53,185.7,185.4,185.66,20076.0,178.0489,178.212,177.9241,178.1737,20076.0
2023-06-02 12:20:00,185.71,185.79,185.4,185.52,17651.0,178.2216,178.2984,177.9241,178.0393,17651.0
2023-06-02 12:30:00,185.52,185.57,185.29,185.51,21316.0,178.0393,178.0873,177.8186,178.0297,21316.0
2023-06-02 12:40:00,185.52,185.67,185.38,185.57,23080.0,178.0393,178.1833,177.9049,178.0873,23080.0
2023-06-02 12:50:00,185.53,185.61,185.3,185.42,26964.0,178.0489,178.1257,177.8282,177.9433,26964.0
2023-06-02 13:00:00,185.49,185.71,185.38,185.61,61830.0,178.0105,178.2216,177.9049,178.1257,61830.0
2023-06-02 13:10:00,185.61,186.73,185.55,186.73,33290.0,178.1257,179.2005,178.0681,179.2005,33290.0
2023-06-02 13:20:00,186.87,187.74,186.87,187.13,27978.0,179.3349,180.1698,179.3349,179.5844,27978.0
2023-06-02 13:30:00,187.13,187.27,186.74,186.89,15208.0,179.5844,179.7187,179.2101,179.3541,15208.0
2023-06-02 13:40:00,186.85,187.44,186.85,187.34,20065.0,179.3157,179.8819,179.3157,179.7859,20065.0
2023-06-02 13:50:00,187.34,188.1,187.34,188.1,22691.0,179.7859,180.5153,179.7859,180.5153,22691.0
2023-06-02 14:00:00,188.0,188.89,187.49,188.18,100912.0,180.4193,181.2734,179.9299,180.592,100912.0
2023-06-02 14:10:00,188.16,188.16,187.49,187.65,25670.0,180.5729,180.5729,179.9299,180.0834,25670.0
2023-06-02 14:20:00,187.57,187.92,187.57,187.78,21512.0,180.0066,180.3425,180.0066,180.2082,21512.0
2023-06-02 14:30:00,187.83,187.98,187.74,187.96,11868.0,180.2562,180.4001,180.1698,180.3809,11868.0
2023-06-02 14:40:00,187.96,188.08,187.86,187.92,17411.0,180.3809,180.4961,180.2849,180.3425,17411.0
2023-06-02 14:50:00,187.9,188.26,187.88,187.9,23823.0,180.3233,180.6688,180.3041,180.3233,23823.0
2023-06-02 15:00:00,187.98,188.6,187.98,188.37,17432.0,180.4001,180.9951,180.4001,180.7744,17432.0
2023-06-02 15:10:00,188.36,188.36,188.2,188.33,11176.0,180.7648,180.7648,180.6112,180.736,11176.0
2023-06-02 15:20:00,188.33,188.33,187.92,187.95,20610.0,180.736,180.736,180.3425,180.3713,20610.0
2023-06-02 15:30:00,187.95,188.22,187.78,188.2,31188.0,180.3713,180.6304,180.2082,180.6112,31188.0
2023-06-02 15:40:00,188.2,188.43,188.16,188.17,38301.0,180.6112,180.832,180.5729,180.5824,38301.0
2023-06-02 15:50:00,188.09,188.32,187.97,188.3,138221.0,180.5057,180.7264,180.3905,180.7072,138221.0
2023-06-05 09:30:00,183.99,186.7,183.51,186.03,88320.0,176.571,179.1717,176.1104,178.5287,88320.0
2023-06-05 09:40:00,186.09,186.57,185.24,185.8,36265.0,178.5863,179.047,177.7706,178.308,36265.0
2023-06-05 09:50:00,185.69,186.35,185.24,185.63,13810.0,178.2024,178.8358,177.7706,178.1449,13810.0
2023-06-05 10:00:00,185.59,186.0,184.73,184.95,18863.0,178.1065,178.4999,177.2812,177.4923,18863.0
2023-06-05 10:10:00,184.91,185.17,184.23,185.17,32684.0,177.4539,177.7034,176.8013,177.7034,32684.0
2023-06-05 10:20:00,185.17,185.89,184.98,185.06,36781.0,177.7034,178.3944,177.5211,177.5979,36781.0
2023-06-05 10:30:00,185.06,185.51,184.53,184.53,28951.0,177.5979,178.0297,177.0892,177.0892,28951.0
2023-06-05 10:40:00,184.6,185.22,184.59,184.88,12671.0,177.1564,177.7514,177.1468,177.4251,12671.0
2023-06-05 10:50:00,184.9,185.04,184.0,184.01,18150.0,177.4443,177.5787,176.5806,176.5902,18150.0
2023-06-05 11:00:00,184.1,184.54,183.91,183.92,15080.0,176.6766,177.0988,176.4942,176.5038,15080.0
2023-06-05 11:10:00,184.0,184.14,183.5,183.52,17531.0,176.5806,176.7149,176.1008,176.1199,17531.0
2023-06-05 11:20:00,183.52,183.6,183.22,183.48,27573.0,176.1199,176.1967,175.832,176.0816,27573.0
2023-06-05 11:30:00,183.43,183.81,183.11,183.15,20278.0,176.0336,176.3983,175.7265,175.7649,20278.0
2023-06-05 11:40:00,183.16,183.18,182.81,183.05,36686.0,175.7745,175.7937,175.4386,175.6689,36686.0
2023-06-05 11:50:00,183.04,183.12,182.78,182.97,30713.0,175.6593,175.7361,175.4098,175.5921,30713.0
2023-06-05 12:00:00,182.97,183.21,182.82,183.18,20702.0,175.5921,175.8224,175.4482,175.7937,20702.0
2023-06-05 12:10:00,183.18,183.23,182.99,183.0,17803.0,175.7937,175.8416,175.6113,175.6209,17803.0
2023-06-05 12:20:00,182.94,183.17,182.8,183.17,34386.0,175.5633,175.7841,175.429,175.7841,34386.0
2023-06-05 12:30:00,183.17,183.21,182.99,183.04,31308.0,175.7841,175.8224,175.6113,175.6593,31308.0
2023-06-05 12:40:00,183.04,183.14,182.98,183.05,18687.0,175.6593,175.7553,175.6017,175.6689,18687.0
2023-06-05 12:50:00,183.09,183.22,182.99,183.05,18419.0,175.7073,175.832,175.6113,175.6689,18419.0
2023-06-05 13:00:00,183.03,183.17,182.93,183.06,19645.0,175.6497,175.7841,175.5537,175.6785,19645.0
2023-06-05 13:10:00,183.06,183.14,182.62,182.81,23810.0,175.6785,175.7553,175.2562,175.4386,23810.0
2023-06-05 13:20:00,182.72,182.82,182.18,182.29,14932.0,175.3522,175.4482,174.834,174.9395,14932.0
2023-06-05 13:30:00,182.25,182.44,182.18,182.32,19468.0,174.9012,175.0835,174.834,174.9683,19468.0
2023-06-05 13:40:00,182.25,182.26,181.84,182.04,21393.0,174.9012,174.9108,174.5077,174.6996,21393.0
2023-06-05 13:50:00,182.0,182.07,181.78,182.02,20165.0,174.6612,174.7284,174.4501,174.6804,20165.0
2023-06-05 14:00:00,182.01,182.08,181.6,181.81,40359.0,174.6708,174.738,174.2774,174.4789,40359.0
2023-06-05 14:10:00,181.82,182.04,181.78,182.01,26649.0,174.4885,174.6996,174.4501,174.6708,26649.0
2023-06-05 14:20:00,182.0,182.04,181.69,181.84,30014.0,174.6612,174.6996,174.3637,174.5077,30014.0
2023-06-05 14:30:00,181.88,181.88,181.38,181.4,28899.0,174.5461,174.5461,174.0662,174.0854,28899.0
2023-06-05 14:40:00,181.4,181.7,181.25,181.44,29954.0,174.0854,174.3733,173.9415,174.1238,29954.0
2023-06-05 14:50:00,181.42,181.72,181.28,181.59,25806.0,174.1046,174.3925,173.9703,174.2678,25806.0
2023-06-05 15:00:00,181.61,181.75,181.12,181.44,41133.0,174.287,174.4213,173.8167,174.1238,41133.0
2023-06-05 15:10:00,181.42,181.78,181.36,181.6,29307.0,174.1046,174.4501,174.047,174.2774,29307.0
2023-06-05 15:20:00,181.6,181.83,181.39,181.43,33078.0,174.2774,174.4981,174.0758,174.1142,33078.0
2023-06-05 15:30:00,181.45,181.55,181.33,181.43,35532.0,174.1334,174.2294,174.0183,174.1142,35532.0
2023-06-05 15:40:00,181.46,181.55,181.2,181.28,70095.0,174.143,174.2294,173.8935,173.9703,70095.0
2023-06-05 15:50:00,181.3,181.86,181.05,181.09,301589.0,173.9895,174.5269,173.7495,173.7879,301589.0
2023-06-06 09:30:00,180.02,180.31,178.78,179.5,183880.0,172.7611,173.0394,171.5711,172.262,183880.0
2023-06-06 09:40:00,179.61,179.85,178.9,179.47,72938.0,172.3676,172.5979,171.6862,172.2333,72938.0
2023-06-06 09:50:00,179.48,179.96,179.23,179.79,51299.0,172.2429,172.7035,172.0029,172.5404,51299.0
2023-06-06 10:00:00,179.81,181.05,179.76,180.86,93323.0,172.5595,173.7495,172.5116,173.5672,93323.0
2023-06-06 10:10:00,180.96,181.22,180.33,180.93,86736.0,173.6632,173.9127,173.0586,173.6344,86736.0
2023-06-06 10:20:00,180.96,181.07,180.43,180.69,25781.0,173.6632,173.7687,173.1545,173.4041,25781.0
2023-06-06 10:30:00,180.69,181.4,180.66,180.98,33764.0,173.4041,174.0854,173.3753,173.6824,33764.0
2023-06-06 10:40:00,180.99,181.83,180.94,181.69,39189.0,173.692,174.4981,173.644,174.3637,39189.0
2023-06-06 10:50:00,181.68,182.25,181.68,182.1,29238.0,174.3541,174.9012,174.3541,174.7572,29238.0
2023-06-06 11:00:00,182.09,182.98,182.09,182.82,27579.0,174.7476,175.6017,174.7476,175.4482,27579.0
2023-06-06 11:10:00,182.88,183.54,182.88,183.09,32073.0,175.5058,176.1391,175.5058,175.7073,32073.0
2023-06-06 11:20:00,183.11,183.86,182.94,183.62,42909.0,175.7265,176.4462,175.5633,176.2159,42909.0
2023-06-06 11:30:00,183.66,183.77,183.17,183.37,22153.0,176.2543,176.3599,175.7841,175.976,22153.0
2023-06-06 11:40:00,183.42,183.42,183.08,183.2,11075.0,176.024,176.024,175.6977,175.8129,11075.0
2023-06-06 11:50:00,183.24,183.25,182.42,182.62,29853.0,175.8512,175.8608,175.0643,175.2562,29853.0
2023-06-06 12:00:00,182.59,182.96,182.5,182.61,23105.0,175.2274,175.5825,175.1411,175.2466,23105.0
2023-06-06 12:10:00,182.61,182.92,182.52,182.92,17450.0,175.2466,175.5441,175.1603,175.5441,17450.0
2023-06-06 12:20:00,182.99,183.0,182.75,182.81,17097.0,175.6113,175.6209,175.381,175.4386,17097.0
2023-06-06 12:30:00,182.8,182.83,182.6,182.64,21008.0,175.429,175.4578,175.237,175.2754,21008.0
2023-06-06 12:40:00,182.63,182.82,182.4,182.56,10527.0,175.2658,175.4482,175.0451,175.1987,10527.0
2023-06-06 12:50:00,182.59,182.7,182.26,182.63,26822.0,175.2274,175.333,174.9108,175.2658,26822.0
2023-06-06 13:00:00,182.7,183.66,182.7,183.43,27949.0,175.333,176.2543,175.333,176.0336,27949.0
2023-06-06 13:10:00,183.43,183.43,182.64,182.71,14033.0,176.0336,176.0336,175.2754,175.3426,14033.0
2023-06-06 13:20:00,182.66,182.69,182.24,182.43,23493.0,175.2946,175.3234,174.8916,175.0739,23493.0
2023-06-06 13:30:00,182.43,183.0,182.37,182.95,31977.0,175.0739,175.6209,175.0163,175.5729,31977.0
2023-06-06 13:40:00,183.0,183.12,182.86,182.91,21364.0,175.6209,175.7361,175.4866,175.5345,21364.0
2023-06-06 13:50:00,182.94,183.04,182.59,182.85,15401.0,175.5633,175.6593,175.2274,175.477,15401.0
2023-06-06 14:00:00,182.74,182.74,182.46,182.68,10495.0,175.3714,175.3714,175.1027,175.3138,10495.0
2023-06-06 14:10:00,182.71,183.22,182.7,183.18,38280.0,175.3426,175.832,175.333,175.7937,38280.0
2023-06-06 14:20:00,183.13,183.89,183.04,183.79,44378.0,175.7457,176.475,175.6593,176.3791,44378.0
2023-06-06 14:30:00,183.79,184.05,183.74,184.0,19928.0,176.3791,176.6286,176.3311,176.5806,19928.0
2023-06-06 14:40:00,183.98,184.23,183.91,184.02,15550.0,176.5614,176.8013,176.4942,176.5998,15550.0
2023-06-06 14:50:00,184.0,184.04,183.71,183.71,13694.0,176.5806,176.619,176.3023,176.3023,13694.0
2023-06-06 15:00:00,183.73,183.91,183.73,183.86,15178.0,176.3215,176.4942,176.3215,176.4462,15178.0
2023-06-06 15:10:00,183.86,184.15,183.78,184.03,20579.0,176.4462,176.7245,176.3695,176.6094,20579.0
2023-06-06 15:20:00,184.0,184.17,183.99,184.05,22061.0,176.5806,176.7437,176.571,176.6286,22061.0
2023-06-06 15:30:00,184.05,184.22,183.87,183.89,36624.0,176.6286,176.7917,176.4558,176.475,36624.0
2023-06-06 15:40:00,183.89,184.23,183.84,184.23,64984.0,176.475,176.8013,176.427,176.8013,64984.0
2023-06-06 15:50:00,184.23,184.56,183.95,184.11,201787.0,176.8013,177.118,176.5326,176.6862,201787.0
2023-06-07 09:30:00,183.24,183.36,181.04,181.96,115243.0,175.8512,175.9664,173.7399,174.6229,115243.0
2023-06-07 09:40:00,181.92,182.24,181.73,182.02,34939.0,174.5845,174.8916,174.4021,174.6804,34939.0
2023-06-07 09:50:00,182.02,183.44,181.89,182.83,49170.0,174.6804,176.0432,174.5557,175.4578,49170.0
2023-06-07 10:00:00,182.74,183.09,182.31,182.36,34149.0,175.3714,175.7073,174.9587,175.0067,34149.0
2023-06-07 10:10:00,182.37,182.82,182.16,182.4,21677.0,175.0163,175.4482,174.8148,175.0451,21677.0
2023-06-07 10:20:00,182.39,182.55,181.55,181.92,40769.0,175.0355,175.1891,174.2294,174.5845,40769.0
2023-06-07 10:30:00,181.92,182.2,181.3,181.38,40237.0,174.5845,174.8532,173.9895,174.0662,40237.0
2023-06-07 10:40:00,181.38,181.45,181.0,181.35,21033.0,174.0662,174.1334,173.7016,174.0374,21033.0
2023-06-07 10:50:00,181.32,181.32,180.85,181.06,21363.0,174.0087,174.0087,173.5576,173.7591,21363.0
2023-06-07 11:00:00,181.0,181.05,180.71,180.98,19258.0,173.7016,173.7495,173.4233,173.6824,19258.0
2023-06-07 11:10:00,180.99,181.51,180.98,181.33,23104.0,173.692,174.191,173.6824,174.0183,23104.0
2023-06-07 11:20:00,181.31,181.35,180.97,181.17,19371.0,173.9991,174.0374,173.6728,173.8647,19371.0
2023-06-07 11:30:00,181.18,181.69,181.12,181.32,18684.0,173.8743,174.3637,173.8167,174.0087,18684.0
2023-06-07 11:40:00,181.32,181.36,181.02,181.32,18330.0,174.0087,174.047,173.7208,174.0087,18330.0
2023-06-07 11:50:00,181.3,181.3,181.08,181.13,19621.0,173.9895,173.9895,173.7783,173.8263,19621.0
2023-06-07 12:00:00,181.12,181.55,181.1,181.53,15115.0,173.8167,174.2294,173.7975,174.2102,15115.0
2023-06-07 12:10:00,181.51,181.89,181.49,181.76,13797.0,174.191,174.5557,174.1718,174.4309,13797.0
2023-06-07 12:20:00,181.73,181.79,181.33,181.47,34991.0,174.4021,174.4597,174.0183,174.1526,34991.0
2023-06-07 12:30:00,181.52,181.7,181.36,181.52,97043.0,174.2006,174.3733,174.047,174.2006,97043.0
2023-06-07 12:40:00,181.54,181.56,181.3,181.31,23358.0,174.2198,174.239,173.9895,173.9991,23358.0
2023-06-07 12:50:00,181.3,181.32,180.87,181.12,17467.0,173.9895,174.0087,173.5768,173.8167,17467.0
2023-06-07 13:00:00,181.11,181.29,180.83,181.11,16996.0,173.8071,173.9799,173.5384,173.8071,16996.0
2023-06-07 13:10:00,181.1,181.17,180.96,181.0,16852.0,173.7975,173.8647,173.6632,173.7016,16852.0
2023-06-07 13:20:00,181.0,181.19,180.75,181.0,33111.0,173.7016,173.8839,173.4616,173.7016,33111.0
2023-06-07 13:30:00,181.03,181.06,180.54,180.64,16444.0,173.7304,173.7591,173.2601,173.3561,16444.0
2023-06-07 13:40:00,180.66,180.78,180.43,180.56,21383.0,173.3753,173.4904,173.1545,173.2793,21383.0
2023-06-07 13:50:00,180.57,180.84,180.53,180.82,14386.0,173.2889,173.548,173.2505,173.5288,14386.0
2023-06-07 14:00:00,180.82,180.91,180.79,180.85,11815.0,173.5288,173.6152,173.5,173.5576,11815.0
2023-06-07 14:10:00,180.88,180.89,180.64,180.83,15801.0,173.5864,173.596,173.3561,173.5384,15801.0
2023-06-07 14:20:00,180.83,181.05,180.82,180.88,29504.0,173.5384,173.7495,173.5288,173.5864,29504.0
2023-06-07 14:30:00,180.92,181.01,180.68,180.88,15649.0,173.6248,173.7112,173.3945,173.5864,15649.0
2023-06-07 14:40:00,180.88,181.25,180.8,181.11,67817.0,173.5864,173.9415,173.5096,173.8071,67817.0
2023-06-07 14:50:00,181.07,181.28,181.0,181.17,29397.0,173.7687,173.9703,173.7016,173.8647,29397.0
2023-06-07 15:00:00,181.18,181.37,181.12,181.35,27145.0,173.8743,174.0566,173.8167,174.0374,27145.0
2023-06-07 15:10:00,181.33,181.92,181.28,181.92,35495.0,174.0183,174.5845,173.9703,174.5845,35495.0
2023-06-07 15:20:00,181.9,182.04,181.64,181.8,34391.0,174.5653,174.6996,174.3158,174.4693,34391.0
2023-06-07 15:30:00,181.8,182.04,181.5,181.57,56020.0,174.4693,174.6996,174.1814,174.2486,56020.0
2023-06-07 15:40:00,181.58,181.76,181.45,181.57,43806.0,174.2582,174.4309,174.1334,174.2486,43806.0
2023-06-07 15:50:00,181.55,181.77,180.98,181.21,129445.0,174.2294,174.4405,173.6824,173.9031,129445.0
2023-06-08 09:30:00,182.26,182.66,181.6,181.84,78361.0,174.9108,175.2946,174.2774,174.5077,78361.0
2023-06-08 09:40:00,181.83,181.98,180.37,180.57,28847.0,174.4981,174.642,173.097,173.2889,28847.0
2023-06-08 09:50:00,180.59,181.09,180.28,181.07,47216.0,173.3081,173.7879,173.0106,173.7687,47216.0
2023-06-08 10:00:00,181.0,181.15,180.56,180.83,29861.0,173.7016,173.8455,173.2793,173.5384,29861.0
2023-06-08 10:10:00,180.95,181.02,180.31,180.75,17355.0,173.6536,173.7208,173.0394,173.4616,17355.0
2023-06-08 10:20:00,180.75,180.96,180.66,180.8,15900.0,173.4616,173.6632,173.3753,173.5096,15900.0
2023-06-08 10:30:00,180.91,181.72,180.89,181.25,45138.0,173.6152,174.3925,173.596,173.9415,45138.0
2023-06-08 10:40:00,181.25,182.12,181.25,181.91,19092.0,173.9415,174.7764,173.9415,174.5749,19092.0
2023-06-08 10:50:00,181.95,182.05,181.6,181.63,14308.0,174.6133,174.7092,174.2774,174.3062,14308.0
2023-06-08 11:00:00,181.65,181.71,181.27,181.4,25235.0,174.3254,174.3829,173.9607,174.0854,25235.0
2023-06-08 11:10:00,181.41,181.45,180.92,181.0,30609.0,174.095,174.1334,173.6248,173.7016,30609.0
2023-06-08 11:20:00,181.0,181.29,180.94,181.28,19467.0,173.7016,173.9799,173.644,173.9703,19467.0
2023-06-08 11:30:00,181.28,181.29,180.11,180.2,61550.0,173.9703,173.9799,172.8474,172.9338,61550.0
2023-06-08 11:40:00,180.27,180.48,180.21,180.23,34163.0,173.001,173.2025,172.9434,172.9626,34163.0
2023-06-08 11:50:00,180.22,180.45,180.05,180.3,29734.0,172.953,173.1737,172.7899,173.0298,29734.0
2023-06-08 12:00:00,180.21,180.26,179.53,179.63,33685.0,172.9434,172.9914,172.2908,172.3868,33685.0
2023-06-08 12:10:00,179.64,179.68,179.32,179.56,39605.0,172.3964,172.4348,172.0893,172.3196,39605.0
2023-06-08 12:20:00,179.62,179.7,179.47,179.6,20459.0,172.3772,172.454,172.2333,172.358,20459.0
2023-06-08 12:30:00,179.66,180.49,179.62,180.44,62403.0,172.4156,173.2121,172.3772,173.1641,62403.0
2023-06-08 12:40:00,180.39,181.25,180.14,181.13,51007.0,173.1162,173.9415,172.8762,173.8263,51007.0
2023-06-08 12:50:00,181.1,181.93,181.06,181.64,31966.0,173.7975,174.5941,173.7591,174.3158,31966.0
2023-06-08 13:00:00,181.6,181.65,181.35,181.43,29332.0,174.2774,174.3254,174.0374,174.1142,29332.0
2023-06-08 13:10:00,181.49,181.59,181.22,181.5,44257.0,174.1718,174.2678,173.9127,174.1814,44257.0
2023-06-08 13:20:00,181.46,181.53,180.89,180.98,16936.0,174.143,174.2102,173.596,173.6824,16936.0
2023-06-08 13:30:00,181.0,181.17,180.91,181.07,13478.0,173.7016,173.8647,173.6152,173.7687,13478.0
2023-06-08 13:40:00,181.05,181.45,180.96,181.45,21942.0,173.7495,174.1334,173.6632,174.1334,21942.0
2023-06-08 13:50:00,181.37,181.41,181.11,181.11,14729.0,174.0566,174.095,173.8071,173.8071,14729.0
2023-06-08 14:00:00,181.11,181.18,180.69,180.74,22009.0,173.8071,173.8743,173.4041,173.452,22009.0
2023-06-08 14:10:00,180.69,180.94,180.57,180.94,19325.0,173.4041,173.644,173.2889,173.644,19325.0
2023-06-08 14:20:00,180.94,181.3,180.83,180.85,23443.0,173.644,173.9895,173.5384,173.5576,23443.0
2023-06-08 14:30:00,180.89,181.15,180.84,181.08,45244.0,173.596,173.8455,173.548,173.7783,45244.0
2023-06-08 14:40:00,181.12,181.52,181.08,181.35,27142.0,173.8167,174.2006,173.7783,174.0374,27142.0
2023-06-08 14:50:00,181.41,181.58,181.36,181.51,16963.0,174.095,174.2582,174.047,174.191,16963.0
2023-06-08 15:00:00,181.5,181.55,181.15,181.23,41813.0,174.1814,174.2294,173.8455,173.9223,41813.0
2023-06-08 15:10:00,181.23,181.41,181.1,181.24,26221.0,173.9223,174.095,173.7975,173.9319,26221.0
2023-06-08 15:20:00,181.24,181.46,181.17,181.23,16830.0,173.9319,174.143,173.8647,173.9223,16830.0
2023-06-08 15:30:00,181.2,181.31,181.1,181.24,29746.0,173.8935,173.9991,173.7975,173.9319,29746.0
2023-06-08 15:40:00,181.23,181.57,181.23,181.53,47555.0,173.9223,174.2486,173.9223,174.2102,47555.0
2023-06-08 15:50:00,181.53,181.63,181.11,181.13,126945.0,174.2102,174.3062,173.8071,173.8263,126945.0
2023-06-09 09:30:00,181.0,181.04,179.57,179.62,60482.0,173.7016,173.7399,172.3292,172.3772,60482.0
2023-06-09 09:40:00,179.62,179.62,178.26,178.99,71434.0,172.3772,172.3772,171.072,171.7726,71434.0
2023-06-09 09:50:00,178.99,179.22,177.35,178.32,210441.0,171.7726,171.9933,170.1987,171.1296,210441.0
2023-06-09 10:00:00,178.32,178.91,177.96,178.76,249310.0,171.1296,171.6958,170.7841,171.5519,249310.0
2023-06-09 10:10:00,178.75,179.22,178.72,178.9,49601.0,171.5423,171.9933,171.5135,171.6862,49601.0
2023-06-09 10:20:00,178.88,179.02,178.51,178.51,113248.0,171.667,171.8014,171.312,171.312,113248.0
2023-06-09 10:30:00,178.52,178.69,178.1,178.49,31167.0,171.3216,171.4847,170.9185,171.2928,31167.0
2023-06-09 10:40:00,178.49,178.72,177.91,178.65,37026.0,171.2928,171.5135,170.7362,171.4463,37026.0
2023-06-09 10:50:00,178.57,178.98,178.31,178.65,40893.0,171.3695,171.763,171.12,171.4463,40893.0
2023-06-09 11:00:00,178.7,178.71,178.14,178.14,32161.0,171.4943,171.5039,170.9569,170.9569,32161.0
2023-06-09 11:10:00,178.14,178.18,177.51,177.56,34047.0,170.9569,170.9953,170.3523,170.4003,34047.0
2023-06-09 11:20:00,177.53,177.68,177.35,177.56,31027.0,170.3715,170.5154,170.1987,170.4003,31027.0
2023-06-09 11:30:00,177.56,177.65,177.36,177.48,30559.0,170.4003,170.4866,170.2083,170.3235,30559.0
2023-06-09 11:40:00,177.48,177.68,177.38,177.39,24093.0,170.3235,170.5154,170.2275,170.2371,24093.0
2023-06-09 11:50:00,177.4,177.54,177.05,177.12,126795.0,170.2467,170.3811,169.9108,169.978,126795.0
2023-06-09 12:00:00,177.14,177.98,176.93,177.4,95889.0,169.9972,170.8033,169.7957,170.2467,95889.0
2023-06-09 12:10:00,177.44,177.59,177.35,177.49,16144.0,170.2851,170.4291,170.1987,170.3331,16144.0
2023-06-09 12:20:00,177.5,177.51,177.0,177.11,85511.0,170.3427,170.3523,169.8629,169.9684,85511.0
2023-06-09 12:30:00,177.09,177.25,176.89,176.96,21924.0,169.9492,170.1028,169.7573,169.8245,21924.0
2023-06-09 12:40:00,176.95,177.11,176.89,176.96,26677.0,169.8149,169.9684,169.7573,169.8245,26677.0
2023-06-09 12:50:00,176.99,177.32,176.73,177.19,35104.0,169.8533,170.17,169.6037,170.0452,35104.0
2023-06-09 13:00:00,177.16,177.47,177.11,177.28,53796.0,170.0164,170.3139,169.9684,170.1316,53796.0
2023-06-09 13:10:00,177.25,177.32,176.78,176.78,22685.0,170.1028,170.17,169.6517,169.6517,22685.0
2023-06-09 13:20:00,176.73,177.12,176.3,177.12,171522.0,169.6037,169.978,169.1911,169.978,171522.0
2023-06-09 13:30:00,177.12,177.27,176.97,177.0,29325.0,169.978,170.122,169.8341,169.8629,29325.0
2023-06-09 13:40:00,177.0,177.02,176.23,176.56,91349.0,169.8629,169.882,169.1239,169.4406,91349.0
2023-06-09 13:50:00,176.62,176.94,176.58,176.81,46546.0,169.4982,169.8053,169.4598,169.6805,46546.0
2023-06-09 14:00:00,176.8,176.81,176.53,176.58,24719.0,169.6709,169.6805,169.4118,169.4598,24719.0
2023-06-09 14:10:00,176.63,176.63,176.33,176.33,28138.0,169.5078,169.5078,169.2199,169.2199,28138.0
2023-06-09 14:20:00,176.36,176.44,176.17,176.24,38785.0,169.2487,169.3254,169.0663,169.1335,38785.0
2023-06-09 14:30:00,176.28,176.28,175.85,175.96,50689.0,169.1719,169.1719,168.7592,168.8648,50689.0
2023-06-09 14:40:00,176.01,176.02,175.83,175.89,29332.0,168.9128,168.9224,168.74,168.7976,29332.0
2023-06-09 14:50:00,175.88,176.05,175.84,175.95,46161.0,168.788,168.9512,168.7496,168.8552,46161.0
2023-06-09 15:00:00,175.99,176.25,175.89,176.03,65761.0,168.8936,169.1431,168.7976,168.932,65761.0
2023-06-09 15:10:00,176.06,176.67,176.06,176.4,50250.0,168.9608,169.5462,168.9608,169.287,50250.0
2023-06-09 15:20:00,176.4,176.5,176.28,176.46,66728.0,169.287,169.383,169.1719,169.3446,66728.0
2023-06-09 15:30:00,176.42,176.78,176.27,176.7,85345.0,169.3062,169.6517,169.1623,169.575,85345.0
2023-06-09 15:40:00,176.69,176.69,176.54,176.66,76345.0,169.5654,169.5654,169.4214,169.5366,76345.0
2023-06-09 15:50:00,176.65,176.71,176.39,176.55,227296.0,169.527,169.5845,169.2775,169.431,227296.0
2023-06-12 09:30:00,176.77,177.09,175.05,176.56,86223.0,169.6421,169.9492,167.9915,169.4406,86223.0
2023-06-12 09:40:00,176.55,177.7,176.34,177.5,78393.0,169.431,170.5346,169.2295,170.3427,78393.0
2023-06-12 09:50:00,177.51,178.86,177.28,178.78,66708.0,170.3523,171.6479,170.1316,171.5711,66708.0
2023-06-12 10:00:00,178.81,179.34,178.26,178.56,57917.0,171.5999,172.1085,171.072,171.36,57917.0
2023-06-12 10:10:00,178.51,179.0,178.02,178.29,24639.0,171.312,171.7822,170.8417,171.1008,24639.0
2023-06-12 10:20:00,178.28,178.28,177.44,177.74,24085.0,171.0912,171.0912,170.2851,170.573,24085.0
2023-06-12 10:30:00,177.61,177.84,177.19,177.2,20698.0,170.4483,170.669,170.0452,170.0548,20698.0
2023-06-12 10:40:00,177.18,177.65,177.1,177.41,29565.0,170.0356,170.4866,169.9588,170.2563,29565.0
2023-06-12 10:50:00,177.41,177.72,177.01,177.72,23203.0,170.2563,170.5538,169.8725,170.5538,23203.0
2023-06-12 11:00:00,177.81,178.21,177.81,178.1,19830.0,170.6402,171.0241,170.6402,170.9185,19830.0
2023-06-12 11:10:00,178.07,178.37,177.99,178.19,12576.0,170.8897,171.1776,170.8129,171.0049,12576.0
2023-06-12 11:20:00,178.19,178.22,177.72,177.91,25061.0,171.0049,171.0337,170.5538,170.7362,25061.0
2023-06-12 11:30:00,177.95,178.03,177.59,177.65,19299.0,170.7745,170.8513,170.4291,170.4866,19299.0
2023-06-12 11:40:00,177.67,178.0,177.6,178.0,109695.0,170.5058,170.8225,170.4387,170.8225,109695.0
2023-06-12 11:50:00,178.04,178.12,177.79,177.84,18867.0,170.8609,170.9377,170.621,170.669,18867.0
2023-06-12 12:00:00,177.86,178.12,177.84,177.99,16326.0,170.6882,170.9377,170.669,170.8129,16326.0
2023-06-12 12:10:00,177.99,178.13,177.91,177.92,20827.0,170.8129,170.9473,170.7362,170.7458,20827.0
2023-06-12 12:20:00,177.92,178.08,177.81,177.97,34719.0,170.7458,170.8993,170.6402,170.7937,34719.0
2023-06-12 12:30:00,177.94,178.15,177.88,178.0,16681.0,170.765,170.9665,170.7074,170.8225,16681.0
2023-06-12 12:40:00,177.98,178.09,177.83,178.06,19080.0,170.8033,170.9089,170.6594,170.8801,19080.0
2023-06-12 12:50:00,178.04,178.19,177.91,178.17,14720.0,170.8609,171.0049,170.7362,170.9857,14720.0
2023-06-12 13:00:00,178.17,178.23,178.04,178.06,18082.0,170.9857,171.0433,170.8609,170.8801,18082.0
2023-06-12 13:10:00,178.08,178.1,177.92,177.95,19986.0,170.8993,170.9185,170.7458,170.7745,19986.0
2023-06-12 13:20:00,177.95,178.0,177.75,177.87,27345.0,170.7745,170.8225,170.5826,170.6978,27345.0
2023-06-12 13:30:00,177.87,178.02,177.87,177.97,66131.0,170.6978,170.8417,170.6978,170.7937,66131.0
2023-06-12 13:40:00,177.97,178.12,177.92,178.0,15634.0,170.7937,170.9377,170.7458,170.8225,15634.0
2023-06-12 13:50:00,178.0,178.02,177.89,177.94,10771.0,170.8225,170.8417,170.717,170.765,10771.0
2023-06-12 14:00:00,178.0,178.06,177.88,177.95,14867.0,170.8225,170.8801,170.7074,170.7745,14867.0
2023-06-12 14:10:00,177.99,178.04,177.9,177.92,13127.0,170.8129,170.8609,170.7266,170.7458,13127.0
2023-06-12 14:20:00,177.91,177.98,177.91,177.93,11388.0,170.7362,170.8033,170.7362,170.7554,11388.0
2023-06-12 14:30:00,177.93,178.15,177.92,178.05,13982.0,170.7554,170.9665,170.7458,170.8705,13982.0
2023-06-12 14:40:00,178.05,178.62,178.01,178.56,31833.0,170.8705,171.4175,170.8321,171.36,31833.0
2023-06-12 14:50:00,178.56,178.92,178.56,178.89,29999.0,171.36,171.7054,171.36,171.6766,29999.0
2023-06-12 15:00:00,178.89,179.09,178.84,178.89,38952.0,171.6766,171.8686,171.6287,171.6766,38952.0
2023-06-12 15:10:00,178.93,179.25,178.93,178.98,22873.0,171.715,172.0221,171.715,171.763,22873.0
2023-06-12 15:20:00,179.0,179.38,178.99,179.28,24525.0,171.7822,172.1469,171.7726,172.0509,24525.0
2023-06-12 15:30:00,179.31,179.39,179.13,179.31,30483.0,172.0797,172.1565,171.907,172.0797,30483.0
2023-06-12 15:40:00,179.3,179.41,179.14,179.21,47043.0,172.0701,172.1757,171.9166,171.9837,47043.0
2023-06-12 15:50:00,179.23,179.7,179.15,179.67,164039.0,172.0029,172.454,171.9262,172.4252,164039.0
2023-06-13 09:30:00,181.86,181.86,180.9,181.75,86468.0,174.5269,174.5269,173.6056,174.4213,86468.0
2023-06-13 09:40:00,181.75,182.8,181.49,182.7,42440.0,174.4213,175.429,174.1718,175.333,42440.0
2023-06-13 09:50:00,182.79,182.93,182.16,182.24,28382.0,175.4194,175.5537,174.8148,174.8916,28382.0
2023-06-13 10:00:00,182.18,182.35,181.63,181.82,31337.0,174.834,174.9971,174.3062,174.4885,31337.0
2023-06-13 10:10:00,181.86,182.35,181.81,182.31,18514.0,174.5269,174.9971,174.4789,174.9587,18514.0
2023-06-13 10:20:00,182.48,183.17,182.37,183.17,42177.0,175.1219,175.7841,175.0163,175.7841,42177.0
2023-06-13 10:30:00,183.12,183.67,182.97,183.55,23400.0,175.7361,176.2639,175.5921,176.1487,23400.0
2023-06-13 10:40:00,183.5,183.65,182.99,182.99,19222.0,176.1008,176.2447,175.6113,175.6113,19222.0
2023-06-13 10:50:00,183.06,183.14,182.82,182.85,19012.0,175.6785,175.7553,175.4482,175.477,19012.0
2023-06-13 11:00:00,182.84,182.94,182.56,182.65,13587.0,175.4674,175.5633,175.1987,175.285,13587.0
2023-06-13 11:10:00,182.6,182.81,182.39,182.6,48657.0,175.237,175.4386,175.0355,175.237,48657.0
2023-06-13 11:20:00,182.57,182.57,182.08,182.11,37887.0,175.2083,175.2083,174.738,174.7668,37887.0
2023-06-13 11:30:00,182.15,182.61,181.99,182.29,43490.0,174.8052,175.2466,174.6516,174.9395,43490.0
2023-06-13 11:40:00,182.3,182.44,182.04,182.34,35325.0,174.9491,175.0835,174.6996,174.9875,35325.0
2023-06-13 11:50:00,182.34,182.66,182.2,182.2,30915.0,174.9875,175.2946,174.8532,174.8532,30915.0
2023-06-13 12:00:00,182.23,182.56,181.95,182.56,36489.0,174.882,175.1987,174.6133,175.1987,36489.0
2023-06-13 12:10:00,182.63,183.06,182.58,182.96,31262.0,175.2658,175.6785,175.2179,175.5825,31262.0
2023-06-13 12:20:00,182.93,183.12,182.72,182.89,18249.0,175.5537,175.7361,175.3522,175.5154,18249.0
2023-06-13 12:30:00,182.91,183.25,182.91,183.2,28165.0,175.5345,175.8608,175.5345,175.8129,28165.0
2023-06-13 12:40:00,183.23,183.6,183.23,183.53,21402.0,175.8416,176.1967,175.8416,176.1295,21402.0
2023-06-13 12:50:00,183.53,183.61,183.4,183.53,21060.0,176.1295,176.2063,176.0048,176.1295,21060.0
2023-06-13 13:00:00,183.52,183.58,183.35,183.39,18852.0,176.1199,176.1775,175.9568,175.9952,18852.0
2023-06-13 13:10:00,183.35,183.84,183.33,183.81,24598.0,175.9568,176.427,175.9376,176.3983,24598.0
2023-06-13 13:20:00,183.78,184.18,183.78,184.09,26613.0,176.3695,176.7533,176.3695,176.667,26613.0
2023-06-13 13:30:00,184.1,184.14,183.91,184.0,21740.0,176.6766,176.7149,176.4942,176.5806,21740.0
2023-06-13 13:40:00,183.96,184.79,183.82,184.7,117848.0,176.5422,177.3387,176.4079,177.2524,117848.0
2023-06-13 13:50:00,184.7,185.15,184.6,184.75,22436.0,177.2524,177.6842,177.1564,177.3004,22436.0
2023-06-13 14:00:00,184.75,184.79,184.15,184.22,11793.0,177.3004,177.3387,176.7245,176.7917,11793.0
2023-06-13 14:10:00,184.18,184.38,183.89,184.31,13947.0,176.7533,176.9453,176.475,176.8781,13947.0
2023-06-13 14:20:00,184.39,184.87,184.27,184.8,49488.0,176.9549,177.4155,176.8397,177.3483,49488.0
2023-06-13 14:30:00,184.81,185.1,184.67,185.02,33123.0,177.3579,177.6362,177.2236,177.5595,33123.0
2023-06-13 14:40:00,185.01,185.19,184.87,185.07,22265.0,177.5499,177.7226,177.4155,177.6074,22265.0
2023-06-13 14:50:00,185.06,185.11,184.5,184.68,18901.0,177.5979,177.6458,177.0604,177.2332,18901.0
2023-06-13 15:00:00,184.72,185.12,184.59,185.1,20053.0,177.2716,177.6554,177.1468,177.6362,20053.0
2023-06-13 15:10:00,185.08,185.13,184.96,185.05,24990.0,177.617,177.665,177.5019,177.5883,24990.0
2023-06-13 15:20:00,185.01,185.08,184.8,184.87,29622.0,177.5499,177.617,177.3483,177.4155,29622.0
2023-06-13 15:30:00,184.9,185.03,184.77,184.81,42854.0,177.4443,177.5691,177.3195,177.3579,42854.0
2023-06-13 15:40:00,184.81,184.92,184.54,184.64,59063.0,177.3579,177.4635,177.0988,177.1948,59063.0
2023-06-13 15:50:00,184.68,184.83,184.21,184.67,247134.0,177.2332,177.3771,176.7821,177.2236,247134.0
2023-06-14 09:30:00,190.44,192.0,188.7,191.01,264447.0,182.7609,184.258,181.0911,183.3079,264447.0
2023-06-14 09:40:00,190.67,191.87,190.27,191.73,151553.0,182.9816,184.1333,182.5978,183.9989,151553.0
2023-06-14 09:50:00,191.81,192.21,190.25,190.62,146501.0,184.0757,184.4595,182.5786,182.9337,146501.0
2023-06-14 10:00:00,190.66,190.86,189.46,190.67,62325.0,182.972,183.164,181.8204,182.9816,62325.0
2023-06-14 10:10:00,190.72,190.87,189.64,189.84,72877.0,183.0296,183.1736,181.9932,182.1851,72877.0
2023-06-14 10:20:00,189.88,189.97,188.46,188.55,43142.0,182.2235,182.3099,180.8608,180.9471,43142.0
2023-06-14 10:30:00,188.61,188.93,188.31,188.76,39814.0,181.0047,181.3118,180.7168,181.1487,39814.0
2023-06-14 10:40:00,188.76,188.82,188.17,188.47,37744.0,181.1487,181.2062,180.5824,180.8704,37744.0
2023-06-14 10:50:00,188.47,189.12,188.44,188.92,44180.0,180.8704,181.4941,180.8416,181.3022,44180.0
2023-06-14 11:00:00,188.97,189.49,188.85,189.23,18951.0,181.3502,181.8492,181.235,181.5997,18951.0
2023-06-14 11:10:00,189.18,190.09,189.04,189.78,39518.0,181.5517,182.425,181.4174,182.1275,39518.0
2023-06-14 11:20:00,189.77,190.06,189.66,189.78,35033.0,182.1179,182.3962,182.0124,182.1275,35033.0
2023-06-14 11:30:00,189.81,189.9,189.21,189.42,30430.0,182.1563,182.2427,181.5805,181.782,30430.0
2023-06-14 11:40:00,189.42,189.89,189.04,189.78,24008.0,181.782,182.2331,181.4174,182.1275,24008.0
2023-06-14 11:50:00,189.72,190.13,189.6,190.11,21038.0,182.0699,182.4634,181.9548,182.4442,21038.0
2023-06-14 12:00:00,190.11,190.43,189.9,190.24,39864.0,182.4442,182.7513,182.2427,182.569,39864.0
2023-06-14 12:10:00,190.27,190.94,190.07,190.93,26522.0,182.5978,183.2408,182.4058,183.2312,26522.0
2023-06-14 12:20:00,190.94,191.18,190.73,190.87,31975.0,183.2408,183.4711,183.0392,183.1736,31975.0
2023-06-14 12:30:00,190.87,190.87,190.04,190.11,26993.0,183.1736,183.1736,182.377,182.4442,26993.0
2023-06-14 12:40:00,190.17,190.56,189.98,190.36,30806.0,182.5018,182.8761,182.3195,182.6841,30806.0
2023-06-14 12:50:00,190.34,190.86,190.33,190.53,21717.0,182.6649,183.164,182.6554,182.8473,21717.0
2023-06-14 13:00:00,190.5,190.75,190.33,190.34,24004.0,182.8185,183.0584,182.6554,182.6649,24004.0
2023-06-14 13:10:00,190.41,190.51,190.15,190.44,30396.0,182.7321,182.8281,182.4826,182.7609,30396.0
2023-06-14 13:20:00,190.38,190.58,190.34,190.4,20820.0,182.7033,182.8953,182.6649,182.7225,20820.0
2023-06-14 13:30:00,190.46,190.96,190.44,190.96,35489.0,182.7801,183.2599,182.7609,183.2599,35489.0
2023-06-14 13:40:00,190.96,191.01,190.66,190.9,44818.0,183.2599,183.3079,182.972,183.2024,44818.0
2023-06-14 13:50:00,190.9,191.56,190.9,191.37,30272.0,183.2024,183.8358,183.2024,183.6534,30272.0
2023-06-14 14:00:00,191.34,191.34,189.87,190.3,40433.0,183.6246,183.6246,182.2139,182.6266,40433.0
2023-06-14 14:10:00,190.34,190.8,190.17,190.63,59321.0,182.6649,183.1064,182.5018,182.9433,59321.0
2023-06-14 14:20:00,190.62,191.24,190.47,191.06,73050.0,182.9337,183.5287,182.7897,183.3559,73050.0
2023-06-14 14:30:00,191.06,191.84,190.82,191.44,52465.0,183.3559,184.1045,183.1256,183.7206,52465.0
2023-06-14 14:40:00,191.49,192.28,191.4,192.19,41895.0,183.7686,184.5267,183.6822,184.4403,41895.0
2023-06-14 14:50:00,192.19,192.29,191.39,191.95,83535.0,184.4403,184.5363,183.6726,184.21,83535.0
2023-06-14 15:00:00,192.0,192.6,191.46,192.44,77335.0,184.258,184.8338,183.7398,184.6803,77335.0
2023-06-14 15:10:00,192.57,192.57,191.57,191.84,44425.0,184.805,184.805,183.8453,184.1045,44425.0
2023-06-14 15:20:00,191.74,192.46,191.67,191.98,35016.0,184.0085,184.6995,183.9413,184.2388,35016.0
2023-06-14 15:30:00,191.9,192.02,191.79,191.86,40465.0,184.162,184.2772,184.0565,184.1237,40465.0
2023-06-14 15:40:00,191.87,192.51,191.73,191.93,165422.0,184.1333,184.7474,183.9989,184.1908,165422.0
2023-06-14 15:50:00,191.88,192.25,191.61,192.17,275084.0,184.1428,184.4979,183.8837,184.4212,275084.0
2023-06-15 09:30:00,192.83,195.02,192.61,194.93,133639.0,185.0545,187.1562,184.8434,187.0699,133639.0
2023-06-15 09:40:00,194.74,195.89,194.48,195.62,57831.0,186.8875,187.9912,186.638,187.732,57831.0
2023-06-15 09:50:00,195.59,197.71,195.43,197.14,106153.0,187.7033,189.7378,187.5497,189.1908,106153.0
2023-06-15 10:00:00,197.13,197.18,195.84,196.97,76833.0,189.1812,189.2291,187.9432,189.0276,76833.0
2023-06-15 10:10:00,196.98,197.71,196.87,197.53,72611.0,189.0372,189.7378,188.9316,189.565,72611.0
2023-06-15 10:20:00,197.4,197.46,196.39,197.04,67443.0,189.4403,189.4978,188.471,189.0948,67443.0
2023-06-15 10:30:00,197.08,197.31,196.62,196.75,59767.0,189.1332,189.3539,188.6917,188.8165,59767.0
2023-06-15 10:40:00,196.73,196.73,196.15,196.29,28247.0,188.7973,188.7973,188.2407,188.375,28247.0
2023-06-15 10:50:00,196.21,197.12,196.21,196.74,46281.0,188.2983,189.1716,188.2983,188.8069,46281.0
2023-06-15 11:00:00,196.72,197.4,196.71,197.27,35459.0,188.7877,189.4403,188.7781,189.3155,35459.0
2023-06-15 11:10:00,197.4,198.0,197.31,197.52,51146.0,189.4403,190.0161,189.3539,189.5554,51146.0
2023-06-15 11:20:00,197.52,197.9,197.23,197.9,61718.0,189.5554,189.9201,189.2771,189.9201,61718.0
2023-06-15 11:30:00,197.92,198.2,197.76,197.8,70935.0,189.9393,190.208,189.7858,189.8241,70935.0
2023-06-15 11:40:00,197.84,198.43,197.8,198.15,71961.0,189.8625,190.4287,189.8241,190.16,71961.0
2023-06-15 11:50:00,198.19,198.39,197.97,198.38,54593.0,190.1984,190.3903,189.9873,190.3808,54593.0
2023-06-15 12:00:00,198.38,198.86,198.37,198.67,40896.0,190.3808,190.8414,190.3712,190.6591,40896.0
2023-06-15 12:10:00,198.67,199.0,198.66,198.9,35305.0,190.6591,190.9758,190.6495,190.8798,35305.0
2023-06-15 12:20:00,198.9,199.13,198.85,198.88,36912.0,190.8798,191.1005,190.8318,190.8606,36912.0
2023-06-15 12:30:00,198.88,199.32,198.71,199.03,55971.0,190.8606,191.2828,190.6974,191.0045,55971.0
2023-06-15 12:40:00,199.05,199.29,198.94,199.27,37370.0,191.0237,191.2541,190.9182,191.2349,37370.0
2023-06-15 12:50:00,199.25,199.51,199.22,199.48,34440.0,191.2157,191.4652,191.1869,191.4364,34440.0
2023-06-15 13:00:00,199.47,199.52,199.22,199.39,22692.0,191.4268,191.4748,191.1869,191.35,22692.0
2023-06-15 13:10:00,199.4,199.49,198.9,198.9,24103.0,191.3596,191.446,190.8798,190.8798,24103.0
2023-06-15 13:20:00,198.86,199.14,198.86,198.97,22085.0,190.8414,191.1101,190.8414,190.947,22085.0
2023-06-15 13:30:00,199.0,199.06,198.77,198.81,29020.0,190.9758,191.0333,190.755,190.7934,29020.0
2023-06-15 13:40:00,198.81,199.11,198.53,198.96,38800.0,190.7934,191.0813,190.5247,190.9374,38800.0
2023-06-15 13:50:00,198.96,199.43,198.88,199.19,19492.0,190.9374,191.3884,190.8606,191.1581,19492.0
2023-06-15 14:00:00,199.19,199.3,198.91,198.94,31105.0,191.1581,191.2637,190.8894,190.9182,31105.0
2023-06-15 14:10:00,198.99,199.27,198.96,199.22,22764.0,190.9662,191.2349,190.9374,191.1869,22764.0
2023-06-15 14:20:00,199.2,199.53,199.15,199.5,25562.0,191.1677,191.4844,191.1197,191.4556,25562.0
2023-06-15 14:30:00,199.5,199.79,199.49,199.7,26623.0,191.4556,191.7339,191.446,191.6475,26623.0
2023-06-15 14:40:00,199.71,199.86,199.66,199.78,23265.0,191.6571,191.8011,191.6091,191.7243,23265.0
2023-06-15 14:50:00,199.8,200.48,199.8,200.39,50307.0,191.7435,192.3961,191.7435,192.3097,50307.0
2023-06-15 15:00:00,200.42,200.56,200.01,200.09,32134.0,192.3385,192.4728,191.945,192.0218,32134.0
2023-06-15 15:10:00,200.08,200.41,199.99,200.0,28461.0,192.0122,192.3289,191.9258,191.9354,28461.0
2023-06-15 15:20:00,200.02,200.12,199.56,199.77,52071.0,191.9546,192.0506,191.5132,191.7147,52071.0
2023-06-15 15:30:00,199.8,199.86,199.54,199.62,53123.0,191.7435,191.8011,191.494,191.5708,53123.0
2023-06-15 15:40:00,199.63,199.87,199.5,199.84,69214.0,191.5803,191.8107,191.4556,191.7819,69214.0
2023-06-15 15:50:00,199.85,200.17,199.31,199.36,215819.0,191.7915,192.0986,191.2733,191.3212,215819.0
2023-06-16 09:30:00,202.64,203.32,200.57,201.36,321721.0,194.469,195.1216,192.4824,193.2406,321721.0
2023-06-16 09:40:00,201.37,201.95,200.41,201.39,76061.0,193.2502,193.8068,192.3289,193.2694,76061.0
2023-06-16 09:50:00,201.42,202.04,201.01,201.4,125117.0,193.2982,193.8932,192.9047,193.279,125117.0
2023-06-16 10:00:00,201.4,202.08,201.38,201.71,61425.0,193.279,193.9316,193.2598,193.5765,61425.0
2023-06-16 10:10:00,201.71,201.97,201.19,201.33,42349.0,193.5765,193.826,193.0774,193.2118,42349.0
2023-06-16 10:20:00,201.31,201.81,201.07,201.81,36881.0,193.1926,193.6724,192.9623,193.6724,36881.0
2023-06-16 10:30:00,201.81,202.41,201.74,202.41,40474.0,193.6724,194.2482,193.6053,194.2482,40474.0
2023-06-16 10:40:00,202.41,202.65,202.06,202.47,35696.0,194.2482,194.4786,193.9124,194.3058,35696.0
2023-06-16 10:50:00,202.39,202.65,202.27,202.46,37886.0,194.2291,194.4786,194.1139,194.2962,37886.0
2023-06-16 11:00:00,202.45,202.48,201.86,202.02,30495.0,194.2866,194.3154,193.7204,193.874,30495.0
2023-06-16 11:10:00,202.17,202.58,202.12,202.48,16983.0,194.0179,194.4114,193.9699,194.3154,16983.0
2023-06-16 11:20:00,202.48,202.54,201.99,202.2,17476.0,194.3154,194.373,193.8452,194.0467,17476.0
2023-06-16 11:30:00,202.19,202.33,201.7,201.87,32308.0,194.0371,194.1715,193.5669,193.73,32308.0
2023-06-16 11:40:00,201.9,202.56,201.9,202.39,24199.0,193.7588,194.3922,193.7588,194.2291,24199.0
2023-06-16 11:50:00,202.37,202.55,202.24,202.48,22976.0,194.2099,194.3826,194.0851,194.3154,22976.0
2023-06-16 12:00:00,202.5,202.58,202.38,202.44,27533.0,194.3346,194.4114,194.2195,194.277,27533.0
2023-06-16 12:10:00,202.47,202.8,202.46,202.8,14299.0,194.3058,194.6225,194.2962,194.6225,14299.0
2023-06-16 12:20:00,202.75,203.5,202.75,203.5,31184.0,194.5745,195.2943,194.5745,195.2943,31184.0
2023-06-16 12:30:00,203.52,203.7,203.32,203.69,23912.0,195.3135,195.4862,195.1216,195.4766,23912.0
2023-06-16 12:40:00,203.73,203.74,203.46,203.57,14184.0,195.515,195.5246,195.2559,195.3615,14184.0
2023-06-16 12:50:00,203.59,204.0,203.41,203.78,21948.0,195.3807,195.7741,195.2079,195.563,21948.0
2023-06-16 13:00:00,203.78,203.84,203.42,203.42,22864.0,195.563,195.6206,195.2175,195.2175,22864.0
2023-06-16 13:10:00,203.37,203.54,202.99,203.53,21839.0,195.1695,195.3327,194.8049,195.3231,21839.0
2023-06-16 13:20:00,203.53,203.84,203.41,203.66,20378.0,195.3231,195.6206,195.2079,195.4478,20378.0
2023-06-16 13:30:00,203.67,203.69,203.34,203.47,35327.0,195.4574,195.4766,195.1407,195.2655,35327.0
2023-06-16 13:40:00,203.48,203.52,203.27,203.42,50014.0,195.2751,195.3135,195.0736,195.2175,50014.0
2023-06-16 13:50:00,203.38,203.75,203.35,203.66,20836.0,195.1791,195.5342,195.1503,195.4478,20836.0
2023-06-16 14:00:00,203.65,203.74,203.18,203.43,29951.0,195.4382,195.5246,194.9872,195.2271,29951.0
2023-06-16 14:10:00,203.43,203.52,203.34,203.45,21526.0,195.2271,195.3135,195.1407,195.2463,21526.0
2023-06-16 14:20:00,203.45,203.47,203.23,203.33,24301.0,195.2463,195.2655,195.0352,195.1312,24301.0
2023-06-16 14:30:00,203.32,203.62,203.13,203.52,39924.0,195.1216,195.4095,194.9392,195.3135,39924.0
2023-06-16 14:40:00,203.51,203.79,203.46,203.75,21995.0,195.3039,195.5726,195.2559,195.5342,21995.0
2023-06-16 14:50:00,203.69,203.72,203.45,203.47,59716.0,195.4766,195.5054,195.2463,195.2655,59716.0
2023-06-16 15:00:00,203.53,203.75,203.31,203.68,40630.0,195.3231,195.5342,195.112,195.467,40630.0
2023-06-16 15:10:00,203.65,203.74,203.43,203.72,40364.0,195.4382,195.5246,195.2271,195.5054,40364.0
2023-06-16 15:20:00,203.75,204.01,203.74,203.83,41314.0,195.5342,195.7837,195.5246,195.611,41314.0
2023-06-16 15:30:00,203.85,204.25,203.77,204.21,69216.0,195.6302,196.0141,195.5534,195.9757,69216.0
2023-06-16 15:40:00,204.2,204.41,204.04,204.08,97160.0,195.9661,196.1676,195.8125,195.8509,97160.0
2023-06-16 15:50:00,204.19,204.37,203.86,203.96,660282.0,195.9565,196.1292,195.6398,195.7357,660282.0
2023-06-20 09:30:00,200.2,201.56,199.14,200.11,158083.0,192.1274,193.4325,191.1101,192.041,158083.0
2023-06-20 09:40:00,200.02,200.86,199.18,200.75,56439.0,191.9546,192.7608,191.1485,192.6552,56439.0
2023-06-20 09:50:00,200.79,200.89,200.15,200.44,121677.0,192.6936,192.7895,192.0794,192.3577,121677.0
2023-06-20 10:00:00,200.44,200.71,199.92,200.0,111905.0,192.3577,192.6168,191.8587,191.9354,111905.0
2023-06-20 10:10:00,200.01,200.18,199.74,199.89,91903.0,191.945,192.1082,191.6859,191.8299,91903.0
2023-06-20 10:20:00,199.91,199.91,198.48,198.75,81203.0,191.8491,191.8491,190.4767,190.7358,81203.0
2023-06-20 10:30:00,198.7,199.44,198.41,199.08,28961.0,190.6878,191.398,190.4095,191.0525,28961.0
2023-06-20 10:40:00,199.02,199.5,199.02,199.35,50895.0,190.9949,191.4556,190.9949,191.3116,50895.0
2023-06-20 10:50:00,199.38,199.56,199.15,199.34,20066.0,191.3404,191.5132,191.1197,191.302,20066.0
2023-06-20 11:00:00,199.47,199.75,199.03,199.61,26884.0,191.4268,191.6955,191.0045,191.5612,26884.0
2023-06-20 11:10:00,199.56,199.88,198.61,198.76,32343.0,191.5132,191.8203,190.6015,190.7454,32343.0
2023-06-20 11:20:00,198.73,198.79,198.41,198.71,25262.0,190.7166,190.7742,190.4095,190.6974,25262.0
2023-06-20 11:30:00,198.8,199.5,198.76,199.17,17681.0,190.7838,191.4556,190.7454,191.1389,17681.0
2023-06-20 11:40:00,199.17,199.29,198.91,199.02,15728.0,191.1389,191.2541,190.8894,190.9949,15728.0
2023-06-20 11:50:00,199.03,199.04,198.06,198.28,24070.0,191.0045,191.0141,190.0737,190.2848,24070.0
2023-06-20 12:00:00,198.28,198.38,198.15,198.15,29963.0,190.2848,190.3808,190.16,190.16,29963.0
2023-06-20 12:10:00,198.18,198.88,198.17,198.67,18919.0,190.1888,190.8606,190.1792,190.6591,18919.0
2023-06-20 12:20:00,198.7,199.15,198.66,199.01,18009.0,190.6878,191.1197,190.6495,190.9853,18009.0
2023-06-20 12:30:00,198.99,199.26,198.87,199.11,13041.0,190.9662,191.2253,190.851,191.0813,13041.0
2023-06-20 12:40:00,199.11,199.33,199.11,199.16,8425.0,191.0813,191.2924,191.0813,191.1293,8425.0
2023-06-20 12:50:00,199.25,199.3,199.01,199.3,17563.0,191.2157,191.2637,190.9853,191.2637,17563.0
2023-06-20 13:00:00,199.34,199.49,199.03,199.18,17844.0,191.302,191.446,191.0045,191.1485,17844.0
2023-06-20 13:10:00,199.09,199.41,198.95,199.25,38920.0,191.0621,191.3692,190.9278,191.2157,38920.0
2023-06-20 13:20:00,199.24,199.79,199.18,199.52,50506.0,191.2061,191.7339,191.1485,191.4748,50506.0
2023-06-20 13:30:00,199.56,199.62,199.03,199.06,41601.0,191.5132,191.5708,191.0045,191.0333,41601.0
2023-06-20 13:40:00,199.14,199.47,199.03,199.41,20748.0,191.1101,191.4268,191.0045,191.3692,20748.0
2023-06-20 13:50:00,199.41,199.42,199.11,199.42,18833.0,191.3692,191.3788,191.0813,191.3788,18833.0
2023-06-20 14:00:00,199.47,199.54,199.24,199.29,13618.0,191.4268,191.494,191.2061,191.2541,13618.0
2023-06-20 14:10:00,199.27,199.31,199.02,199.02,14620.0,191.2349,191.2733,190.9949,190.9949,14620.0
2023-06-20 14:20:00,199.0,199.28,198.95,199.2,15597.0,190.9758,191.2445,190.9278,191.1677,15597.0
2023-06-20 14:30:00,199.21,199.21,198.6,198.76,22163.0,191.1773,191.1773,190.5919,190.7454,22163.0
2023-06-20 14:40:00,198.7,198.85,198.6,198.85,28127.0,190.6878,190.8318,190.5919,190.8318,28127.0
2023-06-20 14:50:00,198.87,199.09,198.83,198.95,15120.0,190.851,191.0621,190.8126,190.9278,15120.0
2023-06-20 15:00:00,198.99,199.28,198.99,199.26,17223.0,190.9662,191.2445,190.9662,191.2253,17223.0
2023-06-20 15:10:00,199.28,199.31,198.98,198.98,22819.0,191.2445,191.2733,190.9566,190.9566,22819.0
2023-06-20 15:20:00,198.97,199.02,198.64,198.65,36608.0,190.947,190.9949,190.6303,190.6399,36608.0
2023-06-20 15:30:00,198.66,198.84,198.39,198.59,59584.0,190.6495,190.8222,190.3903,190.5823,59584.0
2023-06-20 15:40:00,198.6,198.74,198.16,198.19,47475.0,190.5919,190.7262,190.1696,190.1984,47475.0
2023-06-20 15:50:00,198.22,198.31,197.47,197.52,185447.0,190.2272,190.3136,189.5074,189.5554,185447.0
2023-06-21 09:30:00,196.3,197.37,195.48,196.97,66940.0,188.3846,189.4115,187.5977,189.0276,66940.0
2023-06-21 09:40:00,197.0,197.44,196.85,197.04,24014.0,189.0564,189.4787,188.9124,189.0948,24014.0
2023-06-21 09:50:00,197.09,197.38,196.79,197.0,24141.0,189.1428,189.4211,188.8549,189.0564,24141.0
2023-06-21 10:00:00,197.1,197.21,196.41,196.73,15962.0,189.1524,189.2579,188.4902,188.7973,15962.0
2023-06-21 10:10:00,196.65,197.06,196.23,196.24,22270.0,188.7205,189.114,188.3174,188.327,22270.0
2023-06-21 10:20:00,196.2,196.32,195.95,196.11,10929.0,188.2887,188.4038,188.0487,188.2023,10929.0
2023-06-21 10:30:00,196.13,196.43,195.99,196.35,13197.0,188.2215,188.5094,188.0871,188.4326,13197.0
2023-06-21 10:40:00,196.4,196.4,195.1,195.14,13357.0,188.4806,188.4806,187.233,187.2714,13357.0
2023-06-21 10:50:00,195.18,195.55,194.89,195.55,45105.0,187.3098,187.6649,187.0315,187.6649,45105.0
2023-06-21 11:00:00,195.58,195.64,194.74,194.75,21555.0,187.6937,187.7512,186.8875,186.8971,21555.0
2023-06-21 11:10:00,194.76,194.76,194.34,194.45,39437.0,186.9067,186.9067,186.5037,186.6092,39437.0
2023-06-21 11:20:00,194.42,194.88,194.4,194.86,28834.0,186.5804,187.0219,186.5612,187.0027,28834.0
2023-06-21 11:30:00,194.87,194.95,194.54,194.68,27924.0,187.0123,187.0891,186.6956,186.8299,27924.0
2023-06-21 11:40:00,194.66,194.8,194.55,194.62,26115.0,186.8108,186.9451,186.7052,186.7724,26115.0
2023-06-21 11:50:00,194.66,194.9,194.56,194.69,42664.0,186.8108,187.0411,186.7148,186.8395,42664.0
2023-06-21 12:00:00,194.7,194.93,194.55,194.56,28209.0,186.8491,187.0699,186.7052,186.7148,28209.0
2023-06-21 12:10:00,194.56,194.73,194.48,194.48,31269.0,186.7148,186.8779,186.638,186.638,31269.0
2023-06-21 12:20:00,194.51,194.74,194.38,194.7,16319.0,186.6668,186.8875,186.542,186.8491,16319.0
2023-06-21 12:30:00,194.73,194.79,194.37,194.41,24507.0,186.8779,186.9355,186.5324,186.5708,24507.0
2023-06-21 12:40:00,194.41,194.48,194.13,194.17,16459.0,186.5708,186.638,186.3021,186.3405,16459.0
2023-06-21 12:50:00,194.16,194.2,193.66,193.69,17015.0,186.3309,186.3693,185.8511,185.8799,17015.0
2023-06-21 13:00:00,193.64,193.82,193.5,193.8,25232.0,185.8319,186.0046,185.6975,185.9854,25232.0
2023-06-21 13:10:00,193.8,194.0,193.8,193.93,25360.0,185.9854,186.1774,185.9854,186.1102,25360.0
2023-06-21 13:20:00,193.88,193.97,193.74,193.86,23241.0,186.0622,186.1486,185.9278,186.043,23241.0
2023-06-21 13:30:00,193.91,194.0,193.8,193.94,23215.0,186.091,186.1774,185.9854,186.1198,23215.0
2023-06-21 13:40:00,193.93,194.1,193.93,194.09,17346.0,186.1102,186.2733,186.1102,186.2637,17346.0
2023-06-21 13:50:00,194.1,194.43,194.06,194.34,21649.0,186.2733,186.59,186.2349,186.5037,21649.0
2023-06-21 14:00:00,194.38,194.94,194.33,194.78,18049.0,186.542,187.0795,186.4941,186.9259,18049.0
2023-06-21 14:10:00,194.82,195.9,194.77,195.87,55398.0,186.9643,188.0008,186.9163,187.972,55398.0
2023-06-21 14:20:00,195.94,196.08,195.52,195.55,26026.0,188.0391,188.1735,187.6361,187.6649,26026.0
2023-06-21 14:30:00,195.55,195.65,195.38,195.51,17536.0,187.6649,187.7608,187.5017,187.6265,17536.0
2023-06-21 14:40:00,195.51,195.64,195.42,195.5,10607.0,187.6265,187.7512,187.5401,187.6169,10607.0
2023-06-21 14:50:00,195.55,195.62,195.17,195.3,18045.0,187.6649,187.732,187.3002,187.4249,18045.0
2023-06-21 15:00:00,195.24,195.27,195.12,195.27,11658.0,187.3674,187.3962,187.2522,187.3962,11658.0
2023-06-21 15:10:00,195.27,195.52,195.2,195.49,15533.0,187.3962,187.6361,187.329,187.6073,15533.0
2023-06-21 15:20:00,195.49,195.5,195.2,195.28,18997.0,187.6073,187.6169,187.329,187.4058,18997.0
2023-06-21 15:30:00,195.24,195.27,194.66,194.87,51734.0,187.3674,187.3962,186.8108,187.0123,51734.0
2023-06-21 15:40:00,194.83,195.18,194.78,194.88,62084.0,186.9739,187.3098,186.9259,187.0219,62084.0
2023-06-21 15:50:00,194.9,195.1,194.54,194.76,145558.0,187.0411,187.233,186.6956,186.9067,145558.0
2023-06-22 09:30:00,195.68,197.16,195.02,196.54,55927.0,187.7896,189.2099,187.1562,188.6149,55927.0
2023-06-22 09:40:00,196.37,197.73,196.06,197.3,47873.0,188.4518,189.757,188.1543,189.3443,47873.0
2023-06-22 09:50:00,197.3,197.63,196.83,197.41,37083.0,189.3443,189.661,188.8933,189.4499,37083.0
2023-06-22 10:00:00,197.37,197.47,195.83,195.99,20046.0,189.4115,189.5074,187.9336,188.0871,20046.0
2023-06-22 10:10:00,195.96,196.36,195.5,195.96,21250.0,188.0583,188.4422,187.6169,188.0583,21250.0
2023-06-22 10:20:00,195.95,196.01,195.58,195.92,10227.0,188.0487,188.1063,187.6937,188.0199,10227.0
2023-06-22 10:30:00,195.8,195.89,194.9,194.96,12314.0,187.9048,187.9912,187.0411,187.0987,12314.0
2023-06-22 10:40:00,194.91,195.33,194.61,194.8,28122.0,187.0507,187.4537,186.7628,186.9451,28122.0
2023-06-22 10:50:00,194.88,195.09,194.23,194.4,16993.0,187.0219,187.2234,186.3981,186.5612,16993.0
2023-06-22 11:00:00,194.44,194.92,194.44,194.45,27673.0,186.5996,187.0603,186.5996,186.6092,27673.0
2023-06-22 11:10:00,194.46,194.46,193.94,194.15,17528.0,186.6188,186.6188,186.1198,186.3213,17528.0
2023-06-22 11:20:00,194.17,194.5,193.98,194.28,27891.0,186.3405,186.6572,186.1582,186.4461,27891.0
2023-06-22 11:30:00,194.23,194.75,194.22,194.52,32533.0,186.3981,186.8971,186.3885,186.6764,32533.0
2023-06-22 11:40:00,194.56,194.88,194.52,194.78,21615.0,186.7148,187.0219,186.6764,186.9259,21615.0
2023-06-22 11:50:00,194.78,194.78,194.52,194.74,12695.0,186.9259,186.9259,186.6764,186.8875,12695.0
2023-06-22 12:00:00,194.75,194.95,194.4,194.95,10474.0,186.8971,187.0891,186.5612,187.0891,10474.0
2023-06-22 12:10:00,194.96,195.5,194.96,195.39,15827.0,187.0987,187.6169,187.0987,187.5113,15827.0
2023-06-22 12:20:00,195.39,195.86,195.38,195.84,12485.0,187.5113,187.9624,187.5017,187.9432,12485.0
2023-06-22 12:30:00,195.84,196.12,195.79,196.01,12952.0,187.9432,188.2119,187.8952,188.1063,12952.0
2023-06-22 12:40:00,195.97,196.02,195.49,195.6,10076.0,188.0679,188.1159,187.6073,187.7128,10076.0
2023-06-22 12:50:00,195.6,195.6,195.35,195.38,10019.0,187.7128,187.7128,187.4729,187.5017,10019.0
2023-06-22 13:00:00,195.33,195.33,194.91,194.94,12931.0,187.4537,187.4537,187.0507,187.0795,12931.0
2023-06-22 13:10:00,194.89,195.05,194.78,195.0,14485.0,187.0315,187.185,186.9259,187.137,14485.0
2023-06-22 13:20:00,195.0,195.36,194.97,195.28,27593.0,187.137,187.4825,187.1083,187.4058,27593.0
2023-06-22 13:30:00,195.28,195.43,195.11,195.43,12208.0,187.4058,187.5497,187.2426,187.5497,12208.0
2023-06-22 13:40:00,195.37,195.82,195.37,195.62,13995.0,187.4921,187.924,187.4921,187.732,13995.0
2023-06-22 13:50:00,195.69,195.75,195.63,195.68,7572.0,187.7992,187.8568,187.7416,187.7896,7572.0
2023-06-22 14:00:00,195.7,195.89,195.6,195.61,17589.0,187.8088,187.9912,187.7128,187.7224,17589.0
2023-06-22 14:10:00,195.6,195.7,195.38,195.43,8057.0,187.7128,187.8088,187.5017,187.5497,8057.0
2023-06-22 14:20:00,195.44,195.6,195.4,195.58,20738.0,187.5593,187.7128,187.5209,187.6937,20738.0
2023-06-22 14:30:00,195.58,196.18,195.58,196.1,27316.0,187.6937,188.2695,187.6937,188.1927,27316.0
2023-06-22 14:40:00,196.14,196.42,196.05,196.3,19246.0,188.2311,188.4998,188.1447,188.3846,19246.0
2023-06-22 14:50:00,196.33,196.56,196.22,196.54,10255.0,188.4134,188.6341,188.3078,188.6149,10255.0
2023-06-22 15:00:00,196.56,196.56,195.84,195.84,8399.0,188.6341,188.6341,187.9432,187.9432,8399.0
2023-06-22 15:10:00,195.84,196.04,195.8,196.0,16442.0,187.9432,188.1351,187.9048,188.0967,16442.0
2023-06-22 15:20:00,196.03,196.03,195.88,195.89,19771.0,188.1255,188.1255,187.9816,187.9912,19771.0
2023-06-22 15:30:00,195.89,195.9,195.38,195.57,24874.0,187.9912,188.0008,187.5017,187.6841,24874.0
2023-06-22 15:40:00,195.6,195.63,195.4,195.52,28084.0,187.7128,187.7416,187.5209,187.6361,28084.0
2023-06-22 15:50:00,195.54,195.78,195.45,195.54,84355.0,187.6553,187.8856,187.5689,187.6553,84355.0
2023-06-23 09:30:00,193.66,194.11,192.9,193.49,43280.0,185.8511,186.2829,185.1217,185.6879,43280.0
2023-06-23 09:40:00,193.55,193.98,193.0,193.08,33669.0,185.7455,186.1582,185.2177,185.2945,33669.0
2023-06-23 09:50:00,193.05,193.88,192.77,192.79,39771.0,185.2657,186.0622,184.997,185.0162,39771.0
2023-06-23 10:00:00,192.74,192.84,192.12,192.42,60910.0,184.9682,185.0641,184.3732,184.6611,60910.0
2023-06-23 10:10:00,192.46,192.46,191.55,191.6,39242.0,184.6995,184.6995,183.8262,183.8741,39242.0
2023-06-23 10:20:00,191.6,191.63,190.76,191.32,80341.0,183.8741,183.9029,183.068,183.6054,80341.0
2023-06-23 10:30:00,191.32,192.44,191.19,192.12,21500.0,183.6054,184.6803,183.4807,184.3732,21500.0
2023-06-23 10:40:00,192.11,192.23,191.38,191.59,18505.0,184.3636,184.4787,183.663,183.8645,18505.0
2023-06-23 10:50:00,191.6,191.6,190.97,191.59,16344.0,183.8741,183.8741,183.2695,183.8645,16344.0
2023-06-23 11:00:00,191.61,192.32,191.58,192.17,18319.0,183.8837,184.5651,183.8549,184.4212,18319.0
2023-06-23 11:10:00,192.2,192.31,191.86,191.97,11936.0,184.4499,184.5555,184.1237,184.2292,11936.0
2023-06-23 11:20:00,191.97,191.99,191.44,191.99,19424.0,184.2292,184.2484,183.7206,184.2484,19424.0
2023-06-23 11:30:00,192.16,193.07,192.11,192.79,12939.0,184.4116,185.2849,184.3636,185.0162,12939.0
2023-06-23 11:40:00,192.79,193.04,192.26,192.28,18420.0,185.0162,185.2561,184.5075,184.5267,18420.0
2023-06-23 11:50:00,192.31,192.6,192.03,192.55,13863.0,184.5555,184.8338,184.2868,184.7858,13863.0
2023-06-23 12:00:00,192.55,192.74,192.53,192.6,6667.0,184.7858,184.9682,184.7666,184.8338,6667.0
2023-06-23 12:10:00,192.6,192.77,192.06,192.62,16568.0,184.8338,184.997,184.3156,184.853,16568.0
2023-06-23 12:20:00,192.59,192.75,192.39,192.75,7919.0,184.8242,184.9778,184.6323,184.9778,7919.0
2023-06-23 12:30:00,192.74,192.74,192.17,192.18,11907.0,184.9682,184.9682,184.4212,184.4308,11907.0
2023-06-23 12:40:00,192.17,192.17,191.84,192.11,14093.0,184.4212,184.4212,184.1045,184.3636,14093.0
2023-06-23 12:50:00,192.12,192.26,192.07,192.16,6176.0,184.3732,184.5075,184.3252,184.4116,6176.0
2023-06-23 13:00:00,192.14,192.15,191.81,191.9,18638.0,184.3924,184.402,184.0757,184.162,18638.0
2023-06-23 13:10:00,191.82,192.36,191.74,192.36,23909.0,184.0853,184.6035,184.0085,184.6035,23909.0
2023-06-23 13:20:00,192.31,192.31,191.99,192.14,4252.0,184.5555,184.5555,184.2484,184.3924,4252.0
2023-06-23 13:30:00,192.16,192.44,192.12,192.4,5567.0,184.4116,184.6803,184.3732,184.6419,5567.0
2023-06-23 13:40:00,192.43,192.67,192.43,192.64,12937.0,184.6707,184.901,184.6707,184.8722,12937.0
2023-06-23 13:50:00,192.58,192.72,192.34,192.57,29007.0,184.8146,184.949,184.5843,184.805,29007.0
2023-06-23 14:00:00,192.48,192.5,191.92,192.2,20321.0,184.7187,184.7378,184.1812,184.4499,20321.0
2023-06-23 14:10:00,192.1,192.31,192.06,192.21,8435.0,184.354,184.5555,184.3156,184.4595,8435.0
2023-06-23 14:20:00,192.25,192.34,192.1,192.33,9057.0,184.4979,184.5843,184.354,184.5747,9057.0
2023-06-23 14:30:00,192.31,192.57,192.16,192.2,9200.0,184.5555,184.805,184.4116,184.4499,9200.0
2023-06-23 14:40:00,192.19,192.2,191.51,191.68,13851.0,184.4403,184.4499,183.7878,183.9509,13851.0
2023-06-23 14:50:00,191.76,191.81,191.56,191.8,6892.0,184.0277,184.0757,183.8358,184.0661,6892.0
2023-06-23 15:00:00,191.69,191.96,191.5,191.96,15092.0,183.9605,184.2196,183.7782,184.2196,15092.0
2023-06-23 15:10:00,192.01,192.37,192.01,192.37,9506.0,184.2676,184.6131,184.2676,184.6131,9506.0
2023-06-23 15:20:00,192.26,192.55,192.08,192.52,18939.0,184.5075,184.7858,184.3348,184.757,18939.0
2023-06-23 15:30:00,192.52,192.57,192.36,192.4,16730.0,184.757,184.805,184.6035,184.6419,16730.0
2023-06-23 15:40:00,192.44,192.45,191.9,191.96,30908.0,184.6803,184.6899,184.162,184.2196,30908.0
2023-06-23 15:50:00,191.92,192.27,191.54,191.93,213247.0,184.1812,184.5171,183.8166,184.1908,213247.0
2023-06-26 09:30:00,192.63,192.74,191.71,192.73,32979.0,184.8626,184.9682,183.9797,184.9586,32979.0
2023-06-26 09:40:00,192.8,192.8,192.17,192.64,21404.0,185.0258,185.0258,184.4212,184.8722,21404.0
2023-06-26 09:50:00,192.6,193.78,192.57,193.71,11568.0,184.8338,185.9662,184.805,185.8991,11568.0
2023-06-26 10:00:00,193.59,193.8,193.12,193.14,22187.0,185.7839,185.9854,185.3328,185.352,22187.0
2023-06-26 10:10:00,193.07,193.61,192.97,193.48,8616.0,185.2849,185.8031,185.1889,185.6783,8616.0
2023-06-26 10:20:00,193.44,193.67,193.16,193.62,5931.0,185.6399,185.8607,185.3712,185.8127,5931.0
2023-06-26 10:30:00,193.59,193.61,192.88,192.94,10064.0,185.7839,185.8031,185.1025,185.1601,10064.0
2023-06-26 10:40:00,192.83,193.53,192.74,193.48,7743.0,185.0545,185.7263,184.9682,185.6783,7743.0
2023-06-26 10:50:00,193.44,193.53,193.13,193.27,13301.0,185.6399,185.7263,185.3424,185.4768,13301.0
2023-06-26 11:00:00,193.25,193.39,192.94,193.3,7973.0,185.4576,185.592,185.1601,185.5056,7973.0
2023-06-26 11:10:00,193.29,193.3,193.07,193.07,12437.0,185.496,185.5056,185.2849,185.2849,12437.0
2023-06-26 11:20:00,193.12,193.48,192.8,193.33,25077.0,185.3328,185.6783,185.0258,185.5344,25077.0
2023-06-26 11:30:00,193.31,193.53,193.31,193.39,9228.0,185.5152,185.7263,185.5152,185.592,9228.0
2023-06-26 11:40:00,193.43,193.84,193.38,193.65,12508.0,185.6303,186.0238,185.5824,185.8415,12508.0
2023-06-26 11:50:00,193.65,194.54,193.56,194.46,21151.0,185.8415,186.6956,185.7551,186.6188,21151.0
2023-06-26 12:00:00,194.5,194.81,194.26,194.35,26646.0,186.6572,186.9547,186.4269,186.5133,26646.0
2023-06-26 12:10:00,194.44,194.81,194.2,194.21,22505.0,186.5996,186.9547,186.3693,186.3789,22505.0
2023-06-26 12:20:00,194.18,194.22,194.01,194.02,15289.0,186.3501,186.3885,186.187,186.1966,15289.0
2023-06-26 12:30:00,194.0,194.22,193.88,194.22,14178.0,186.1774,186.3885,186.0622,186.3885,14178.0
2023-06-26 12:40:00,194.33,194.44,194.17,194.43,6982.0,186.4941,186.5996,186.3405,186.59,6982.0
2023-06-26 12:50:00,194.42,194.77,194.41,194.74,7469.0,186.5804,186.9163,186.5708,186.8875,7469.0
2023-06-26 13:00:00,194.74,194.78,194.33,194.38,13686.0,186.8875,186.9259,186.4941,186.542,13686.0
2023-06-26 13:10:00,194.34,194.68,194.27,194.65,5057.0,186.5037,186.8299,186.4365,186.8012,5057.0
2023-06-26 13:20:00,194.59,194.65,194.41,194.65,11535.0,186.7436,186.8012,186.5708,186.8012,11535.0
2023-06-26 13:30:00,194.72,194.84,194.65,194.84,6303.0,186.8683,186.9835,186.8012,186.9835,6303.0
2023-06-26 13:40:00,194.83,195.11,194.79,195.11,4059.0,186.9739,187.2426,186.9355,187.2426,4059.0
2023-06-26 13:50:00,195.08,195.42,195.07,195.25,31716.0,187.2138,187.5401,187.2042,187.377,31716.0
2023-06-26 14:00:00,195.22,195.23,194.51,194.51,7723.0,187.3482,187.3578,186.6668,186.6668,7723.0
2023-06-26 14:10:00,194.51,194.51,194.18,194.18,4040.0,186.6668,186.6668,186.3501,186.3501,4040.0
2023-06-26 14:20:00,194.17,194.49,194.12,194.43,11461.0,186.3405,186.6476,186.2925,186.59,11461.0
2023-06-26 14:30:00,194.42,194.72,194.41,194.72,8735.0,186.5804,186.8683,186.5708,186.8683,8735.0
2023-06-26 14:40:00,194.75,194.87,194.69,194.73,7564.0,186.8971,187.0123,186.8395,186.8779,7564.0
2023-06-26 14:50:00,194.76,194.8,194.65,194.78,9863.0,186.9067,186.9451,186.8012,186.9259,9863.0
2023-06-26 15:00:00,194.8,194.85,194.68,194.72,9533.0,186.9451,186.9931,186.8299,186.8683,9533.0
2023-06-26 15:10:00,194.66,194.74,194.61,194.68,8563.0,186.8108,186.8875,186.7628,186.8299,8563.0
2023-06-26 15:20:00,194.68,194.72,194.49,194.66,11998.0,186.8299,186.8683,186.6476,186.8108,11998.0
2023-06-26 15:30:00,194.66,194.79,194.44,194.51,13518.0,186.8108,186.9355,186.5996,186.6668,13518.0
2023-06-26 15:40:00,194.49,194.49,194.03,194.33,22143.0,186.6476,186.6476,186.2062,186.4941,22143.0
2023-06-26 15:50:00,194.17,194.55,194.03,194.08,91878.0,186.3405,186.7052,186.2062,186.2541,91878.0
2023-06-27 09:30:00,193.41,193.99,192.48,193.76,39537.0,185.6112,186.1678,184.7187,185.947,39537.0
2023-06-27 09:40:00,193.96,193.96,193.08,193.25,23846.0,186.139,186.139,185.2945,185.4576,23846.0
2023-06-27 09:50:00,193.27,193.55,193.04,193.31,8229.0,185.4768,185.7455,185.2561,185.5152,8229.0
2023-06-27 10:00:00,193.44,193.66,193.07,193.36,19789.0,185.6399,185.8511,185.2849,185.5632,19789.0
2023-06-27 10:10:00,193.3,194.21,193.25,194.11,13044.0,185.5056,186.3789,185.4576,186.2829,13044.0
2023-06-27 10:20:00,194.17,194.5,193.85,194.49,9186.0,186.3405,186.6572,186.0334,186.6476,9186.0
2023-06-27 10:30:00,194.5,194.89,194.36,194.74,18778.0,186.6572,187.0315,186.5228,186.8875,18778.0
2023-06-27 10:40:00,194.82,195.57,194.67,195.48,16594.0,186.9643,187.6841,186.8203,187.5977,16594.0
2023-06-27 10:50:00,195.41,196.1,195.23,195.98,22947.0,187.5305,188.1927,187.3578,188.0775,22947.0
2023-06-27 11:00:00,195.9,196.2,195.55,195.61,19667.0,188.0008,188.2887,187.6649,187.7224,19667.0
2023-06-27 11:10:00,195.58,196.07,195.26,195.79,16887.0,187.6937,188.1639,187.3866,187.8952,16887.0
2023-06-27 11:20:00,195.71,195.99,195.68,195.87,17534.0,187.8184,188.0871,187.7896,187.972,17534.0
2023-06-27 11:30:00,195.93,195.93,195.39,195.68,7885.0,188.0295,188.0295,187.5113,187.7896,7885.0
2023-06-27 11:40:00,195.51,195.59,195.26,195.42,6728.0,187.6265,187.7033,187.3866,187.5401,6728.0
2023-06-27 11:50:00,195.36,196.02,195.36,195.82,14512.0,187.4825,188.1159,187.4825,187.924,14512.0
2023-06-27 12:00:00,195.86,195.9,195.65,195.73,9160.0,187.9624,188.0008,187.7608,187.8376,9160.0
2023-06-27 12:10:00,195.65,196.19,195.65,196.14,11355.0,187.7608,188.2791,187.7608,188.2311,11355.0
2023-06-27 12:20:00,196.14,196.69,196.08,196.69,13655.0,188.2311,188.7589,188.1735,188.7589,13655.0
2023-06-27 12:30:00,196.75,196.75,196.54,196.62,6069.0,188.8165,188.8165,188.6149,188.6917,6069.0
2023-06-27 12:40:00,196.59,196.6,196.37,196.41,4621.0,188.6629,188.6725,188.4518,188.4902,4621.0
2023-06-27 12:50:00,196.45,196.54,196.26,196.32,9001.0,188.5286,188.6149,188.3462,188.4038,9001.0
2023-06-27 13:00:00,196.3,196.31,196.0,196.16,6105.0,188.3846,188.3942,188.0967,188.2503,6105.0
2023-06-27 13:10:00,196.13,196.41,196.05,196.41,11497.0,188.2215,188.4902,188.1447,188.4902,11497.0
2023-06-27 13:20:00,196.48,196.93,196.48,196.87,12464.0,188.5574,188.9892,188.5574,188.9316,12464.0
2023-06-27 13:30:00,196.89,197.19,196.85,196.86,7911.0,188.9508,189.2387,188.9124,188.922,7911.0
2023-06-27 13:40:00,196.9,197.02,196.88,196.92,4316.0,188.9604,189.0756,188.9412,188.9796,4316.0
2023-06-27 13:50:00,196.91,197.17,196.9,197.12,10597.0,188.97,189.2195,188.9604,189.1716,10597.0
2023-06-27 14:00:00,197.12,197.12,196.81,197.0,23814.0,189.1716,189.1716,188.8741,189.0564,23814.0
2023-06-27 14:10:00,197.03,197.38,197.03,197.17,15308.0,189.0852,189.4211,189.0852,189.2195,15308.0
2023-06-27 14:20:00,197.24,197.24,196.58,196.6,12200.0,189.2867,189.2867,188.6533,188.6725,12200.0
2023-06-27 14:30:00,196.61,196.75,196.23,196.38,13751.0,188.6821,188.8165,188.3174,188.4614,13751.0
2023-06-27 14:40:00,196.39,196.43,195.87,196.18,16069.0,188.471,188.5094,187.972,188.2695,16069.0
2023-06-27 14:50:00,196.11,196.25,196.1,196.17,5636.0,188.2023,188.3366,188.1927,188.2599,5636.0
2023-06-27 15:00:00,196.17,196.5,196.16,196.5,8402.0,188.2599,188.5766,188.2503,188.5766,8402.0
2023-06-27 15:10:00,196.5,196.52,196.25,196.35,12676.0,188.5766,188.5958,188.3366,188.4326,12676.0
2023-06-27 15:20:00,196.34,196.78,196.33,196.78,14578.0,188.423,188.8453,188.4134,188.8453,14578.0
2023-06-27 15:30:00,196.77,196.93,196.65,196.75,20810.0,188.8357,188.9892,188.7205,188.8165,20810.0
2023-06-27 15:40:00,196.75,196.95,196.7,196.84,15383.0,188.8165,189.0084,188.7685,188.9028,15383.0
2023-06-27 15:50:00,196.82,196.95,196.43,196.45,71992.0,188.8837,189.0084,188.5094,188.5286,71992.0
2023-06-28 09:30:00,195.6,195.94,193.58,194.2,54804.0,187.7128,188.0391,185.7743,186.3693,54804.0
2023-06-28 09:40:00,194.16,194.31,192.68,192.8,59276.0,186.3309,186.4749,184.9106,185.0258,59276.0
2023-06-28 09:50:00,192.71,193.12,192.19,193.07,50356.0,184.9394,185.3328,184.4403,185.2849,50356.0
2023-06-28 10:00:00,193.06,193.65,192.82,193.54,15819.0,185.2753,185.8415,185.0449,185.7359,15819.0
2023-06-28 10:10:00,193.54,194.14,193.3,193.88,24792.0,185.7359,186.3117,185.5056,186.0622,24792.0
2023-06-28 10:20:00,193.88,194.15,193.06,193.25,12893.0,186.0622,186.3213,185.2753,185.4576,12893.0
2023-06-28 10:30:00,193.4,193.67,193.16,193.6,9853.0,185.6016,185.8607,185.3712,185.7935,9853.0
2023-06-28 10:40:00,193.59,193.79,193.37,193.54,11376.0,185.7839,185.9758,185.5728,185.7359,11376.0
2023-06-28 10:50:00,193.49,193.49,192.81,192.88,9046.0,185.6879,185.6879,185.0353,185.1025,9046.0
2023-06-28 11:00:00,192.94,193.06,192.89,192.96,9923.0,185.1601,185.2753,185.1121,185.1793,9923.0
2023-06-28 11:10:00,193.0,193.45,192.72,193.45,7817.0,185.2177,185.6495,184.949,185.6495,7817.0
2023-06-28 11:20:00,193.44,193.94,193.26,193.68,25647.0,185.6399,186.1198,185.4672,185.8703,25647.0
2023-06-28 11:30:00,193.72,194.09,193.7,194.08,13170.0,185.9087,186.2637,185.8895,186.2541,13170.0
2023-06-28 11:40:00,194.12,194.32,193.86,193.86,10509.0,186.2925,186.4845,186.043,186.043,10509.0
2023-06-28 11:50:00,193.8,193.97,193.63,193.72,8444.0,185.9854,186.1486,185.8223,185.9087,8444.0
2023-06-28 12:00:00,193.69,193.81,193.48,193.69,12069.0,185.8799,185.995,185.6783,185.8799,12069.0
2023-06-28 12:10:00,193.72,194.07,193.71,194.06,12540.0,185.9087,186.2445,185.8991,186.2349,12540.0
2023-06-28 12:20:00,194.03,194.03,193.17,193.41,17571.0,186.2062,186.2062,185.3808,185.6112,17571.0
2023-06-28 12:30:00,193.46,193.75,193.41,193.6,5107.0,185.6591,185.9374,185.6112,185.7935,5107.0
2023-06-28 12:40:00,193.55,193.56,193.09,193.12,15013.0,185.7455,185.7551,185.3041,185.3328,15013.0
2023-06-28 12:50:00,193.12,193.16,192.58,192.81,17460.0,185.3328,185.3712,184.8146,185.0353,17460.0
2023-06-28 13:00:00,192.85,193.01,192.68,192.68,12455.0,185.0737,185.2273,184.9106,184.9106,12455.0
2023-06-28 13:10:00,192.63,192.79,192.56,192.67,13654.0,184.8626,185.0162,184.7954,184.901,13654.0
2023-06-28 13:20:00,192.67,192.83,192.56,192.73,15707.0,184.901,185.0545,184.7954,184.9586,15707.0
2023-06-28 13:30:00,192.7,192.87,192.4,192.82,19111.0,184.9298,185.0929,184.6419,185.0449,19111.0
2023-06-28 13:40:00,192.88,192.98,192.75,192.85,6881.0,185.1025,185.1985,184.9778,185.0737,6881.0
2023-06-28 13:50:00,192.85,193.28,192.84,193.16,6606.0,185.0737,185.4864,185.0641,185.3712,6606.0
2023-06-28 14:00:00,193.2,193.33,193.12,193.27,7574.0,185.4096,185.5344,185.3328,185.4768,7574.0
2023-06-28 14:10:00,193.27,193.38,193.13,193.15,4786.0,185.4768,185.5824,185.3424,185.3616,4786.0
2023-06-28 14:20:00,193.12,193.26,192.97,193.14,8061.0,185.3328,185.4672,185.1889,185.352,8061.0
2023-06-28 14:30:00,193.14,193.3,193.04,193.13,14115.0,185.352,185.5056,185.2561,185.3424,14115.0
2023-06-28 14:40:00,193.13,193.26,193.0,193.14,17327.0,185.3424,185.4672,185.2177,185.352,17327.0
2023-06-28 14:50:00,193.17,193.28,193.02,193.21,11090.0,185.3808,185.4864,185.2369,185.4192,11090.0
2023-06-28 15:00:00,193.22,193.32,193.08,193.14,7674.0,185.4288,185.5248,185.2945,185.352,7674.0
2023-06-28 15:10:00,193.1,193.38,193.1,193.33,7859.0,185.3137,185.5824,185.3137,185.5344,7859.0
2023-06-28 15:20:00,193.36,193.49,193.25,193.32,10166.0,185.5632,185.6879,185.4576,185.5248,10166.0
2023-06-28 15:30:00,193.26,193.32,193.05,193.25,11043.0,185.4672,185.5248,185.2657,185.4576,11043.0
2023-06-28 15:40:00,193.21,193.62,193.21,193.55,20115.0,185.4192,185.8127,185.4192,185.7455,20115.0
2023-06-28 15:50:00,193.56,193.92,193.45,193.87,91840.0,185.7551,186.1006,185.6495,186.0526,91840.0
2023-06-29 09:30:00,192.99,193.5,192.0,192.86,43497.0,185.2081,185.6975,184.258,185.0833,43497.0
2023-06-29 09:40:00,192.81,193.57,192.73,193.44,18373.0,185.0353,185.7647,184.9586,185.6399,18373.0
2023-06-29 09:50:00,193.44,193.78,193.05,193.3,25205.0,185.6399,185.9662,185.2657,185.5056,25205.0
2023-06-29 10:00:00,193.37,193.38,192.5,192.82,24363.0,185.5728,185.5824,184.7378,185.0449,24363.0
2023-06-29 10:10:00,192.79,193.31,192.65,193.17,17859.0,185.0162,185.5152,184.8818,185.3808,17859.0
2023-06-29 10:20:00,193.18,193.43,192.77,193.03,12859.0,185.3904,185.6303,184.997,185.2465,12859.0
2023-06-29 10:30:00,193.09,193.42,192.98,193.17,19064.0,185.3041,185.6208,185.1985,185.3808,19064.0
2023-06-29 10:40:00,193.13,193.5,193.1,193.44,14456.0,185.3424,185.6975,185.3137,185.6399,14456.0
2023-06-29 10:50:00,193.46,193.48,193.19,193.19,10983.0,185.6591,185.6783,185.4,185.4,10983.0
2023-06-29 11:00:00,193.17,193.83,193.15,193.77,41091.0,185.3808,186.0142,185.3616,185.9566,41091.0
2023-06-29 11:10:00,193.66,194.06,193.56,193.86,32887.0,185.8511,186.2349,185.7551,186.043,32887.0
2023-06-29 11:20:00,193.86,193.96,193.45,193.66,16006.0,186.043,186.139,185.6495,185.8511,16006.0
2023-06-29 11:30:00,193.69,193.74,193.46,193.69,7986.0,185.8799,185.9278,185.6591,185.8799,7986.0
2023-06-29 11:40:00,193.8,193.93,193.49,193.69,10064.0,185.9854,186.1102,185.6879,185.8799,10064.0
2023-06-29 11:50:00,193.57,193.62,193.23,193.36,12257.0,185.7647,185.8127,185.4384,185.5632,12257.0
2023-06-29 12:00:00,193.39,193.52,193.17,193.35,12569.0,185.592,185.7167,185.3808,185.5536,12569.0
2023-06-29 12:10:00,193.37,193.68,193.36,193.63,19721.0,185.5728,185.8703,185.5632,185.8223,19721.0
2023-06-29 12:20:00,193.67,193.82,193.6,193.72,11408.0,185.8607,186.0046,185.7935,185.9087,11408.0
2023-06-29 12:30:00,193.72,193.95,193.72,193.77,14448.0,185.9087,186.1294,185.9087,185.9566,14448.0
2023-06-29 12:40:00,193.77,193.98,193.72,193.72,14154.0,185.9566,186.1582,185.9087,185.9087,14154.0
2023-06-29 12:50:00,193.79,193.8,193.3,193.43,6555.0,185.9758,185.9854,185.5056,185.6303,6555.0
2023-06-29 13:00:00,193.48,193.48,192.82,192.93,18667.0,185.6783,185.6783,185.0449,185.1505,18667.0
2023-06-29 13:10:00,192.99,192.99,192.57,192.84,13841.0,185.2081,185.2081,184.805,185.0641,13841.0
2023-06-29 13:20:00,192.86,192.86,192.13,192.23,33028.0,185.0833,185.0833,184.3828,184.4787,33028.0
2023-06-29 13:30:00,192.23,192.4,191.81,191.91,19238.0,184.4787,184.6419,184.0757,184.1716,19238.0
2023-06-29 13:40:00,191.93,192.14,191.9,191.95,15906.0,184.1908,184.3924,184.162,184.21,15906.0
2023-06-29 13:50:00,191.98,192.01,191.5,191.56,22319.0,184.2388,184.2676,183.7782,183.8358,22319.0
2023-06-29 14:00:00,191.54,191.62,191.24,191.35,19743.0,183.8166,183.8933,183.5287,183.6342,19743.0
2023-06-29 14:10:00,191.3,191.48,191.27,191.48,17254.0,183.5862,183.759,183.5574,183.759,17254.0
2023-06-29 14:20:00,191.5,192.01,191.5,191.96,14947.0,183.7782,184.2676,183.7782,184.2196,14947.0
2023-06-29 14:30:00,191.93,192.11,191.91,191.91,14807.0,184.1908,184.3636,184.1716,184.1716,14807.0
2023-06-29 14:40:00,191.94,192.23,191.83,192.12,10069.0,184.2004,184.4787,184.0949,184.3732,10069.0
2023-06-29 14:50:00,192.11,192.11,191.96,192.07,12940.0,184.3636,184.3636,184.2196,184.3252,12940.0
2023-06-29 15:00:00,192.09,192.32,192.06,192.32,9210.0,184.3444,184.5651,184.3156,184.5651,9210.0
2023-06-29 15:10:00,192.36,192.5,192.28,192.33,13346.0,184.6035,184.7378,184.5267,184.5747,13346.0
2023-06-29 15:20:00,192.34,192.43,191.58,191.92,114617.0,184.5843,184.6707,183.8549,184.1812,114617.0
2023-06-29 15:30:00,191.92,192.01,191.7,191.76,45333.0,184.1812,184.2676,183.9701,184.0277,45333.0
2023-06-29 15:40:00,191.74,192.31,191.73,192.31,53589.0,184.0085,184.5555,183.9989,184.5555,53589.0
2023-06-29 15:50:00,192.29,192.59,192.2,192.53,110630.0,184.5363,184.8242,184.4499,184.7666,110630.0
2023-06-30 09:30:00,194.11,194.11,192.08,192.08,46495.0,186.2829,186.2829,184.3348,184.3348,46495.0
2023-06-30 09:40:00,192.31,194.45,192.13,194.02,97062.0,184.5555,186.6092,184.3828,186.1966,97062.0
2023-06-30 09:50:00,194.07,195.18,194.06,194.99,13535.0,186.2445,187.3098,186.2349,187.1274,13535.0
2023-06-30 10:00:00,194.98,196.2,194.98,195.87,20172.0,187.1178,188.2887,187.1178,187.972,20172.0
2023-06-30 10:10:00,195.94,197.47,195.76,196.21,114430.0,188.0391,189.5074,187.8664,188.2983,114430.0
2023-06-30 10:20:00,196.23,196.46,195.59,196.12,14788.0,188.3174,188.5382,187.7033,188.2119,14788.0
2023-06-30 10:30:00,196.08,196.33,195.5,195.8,8132.0,188.1735,188.4134,187.6169,187.9048,8132.0
2023-06-30 10:40:00,195.9,195.96,195.68,195.74,5101.0,188.0008,188.0583,187.7896,187.8472,5101.0
2023-06-30 10:50:00,195.64,196.13,195.57,195.88,7590.0,187.7512,188.2215,187.6841,187.9816,7590.0
2023-06-30 11:00:00,195.96,196.46,195.86,196.46,18494.0,188.0583,188.5382,187.9624,188.5382,18494.0
2023-06-30 11:10:00,196.59,197.04,196.51,196.52,18159.0,188.6629,189.0948,188.5862,188.5958,18159.0
2023-06-30 11:20:00,196.36,196.7,196.17,196.44,10935.0,188.4422,188.7685,188.2599,188.519,10935.0
2023-06-30 11:30:00,196.36,196.71,196.24,196.42,11809.0,188.4422,188.7781,188.327,188.4998,11809.0
2023-06-30 11:40:00,196.41,196.56,196.16,196.21,9998.0,188.4902,188.6341,188.2503,188.2983,9998.0
2023-06-30 11:50:00,196.34,196.35,195.93,196.24,8549.0,188.423,188.4326,188.0295,188.327,8549.0
2023-06-30 12:00:00,196.26,196.26,195.96,196.09,7454.0,188.3462,188.3462,188.0583,188.1831,7454.0
2023-06-30 12:10:00,196.05,196.18,195.87,196.1,11084.0,188.1447,188.2695,187.972,188.1927,11084.0
2023-06-30 12:20:00,196.1,196.36,196.08,196.27,16638.0,188.1927,188.4422,188.1735,188.3558,16638.0
2023-06-30 12:30:00,196.32,196.41,196.04,196.1,9172.0,188.4038,188.4902,188.1351,188.1927,9172.0
2023-06-30 12:40:00,196.11,196.46,196.11,196.46,6406.0,188.2023,188.5382,188.2023,188.5382,6406.0
2023-06-30 12:50:00,196.37,196.78,196.29,196.78,12451.0,188.4518,188.8453,188.375,188.8453,12451.0
2023-06-30 13:00:00,196.88,196.97,196.66,196.89,9029.0,188.9412,189.0276,188.7301,188.9508,9029.0
2023-06-30 13:10:00,196.75,197.05,196.75,196.97,6232.0,188.8165,189.1044,188.8165,189.0276,6232.0
2023-06-30 13:20:00,197.03,197.17,196.83,196.88,10203.0,189.0852,189.2195,188.8933,188.9412,10203.0
2023-06-30 13:30:00,196.91,197.04,196.75,196.81,11580.0,188.97,189.0948,188.8165,188.8741,11580.0
2023-06-30 13:40:00,196.81,196.93,196.71,196.87,8928.0,188.8741,188.9892,188.7781,188.9316,8928.0
2023-06-30 13:50:00,196.82,196.87,196.62,196.66,7502.0,188.8837,188.9316,188.6917,188.7301,7502.0
2023-06-30 14:00:00,196.65,196.74,196.45,196.68,8787.0,188.7205,188.8069,188.5286,188.7493,8787.0
2023-06-30 14:10:00,196.76,196.87,196.56,196.87,6042.0,188.8261,188.9316,188.6341,188.9316,6042.0
2023-06-30 14:20:00,196.82,197.0,196.66,196.94,8041.0,188.8837,189.0564,188.7301,188.9988,8041.0
2023-06-30 14:30:00,196.95,197.09,196.92,197.07,10742.0,189.0084,189.1428,188.9796,189.1236,10742.0
2023-06-30 14:40:00,197.13,197.15,196.9,196.99,6940.0,189.1812,189.2003,188.9604,189.0468,6940.0
2023-06-30 14:50:00,197.0,197.14,196.74,196.98,8043.0,189.0564,189.1908,188.8069,189.0372,8043.0
2023-06-30 15:00:00,196.91,196.99,196.76,196.85,6175.0,188.97,189.0468,188.8261,188.9124,6175.0
2023-06-30 15:10:00,196.84,197.08,196.8,196.9,10824.0,188.9028,189.1332,188.8645,188.9604,10824.0
2023-06-30 15:20:00,196.92,196.92,196.7,196.79,19100.0,188.9796,188.9796,188.7685,188.8549,19100.0
2023-06-30 15:30:00,196.79,196.9,196.65,196.72,18159.0,188.8549,188.9604,188.7205,188.7877,18159.0
2023-06-30 15:40:00,196.75,196.78,196.49,196.67,32498.0,188.8165,188.8453,188.567,188.7397,32498.0
2023-06-30 15:50:00,196.68,196.86,196.37,196.38,108136.0,188.7493,188.922,188.4518,188.4614,108136.0
2023-07-03 09:30:00,197.12,197.63,196.5,196.78,35083.0,189.1716,189.661,188.5766,188.8453,35083.0
2023-07-03 09:40:00,196.79,197.1,196.47,197.0,13590.0,188.8549,189.1524,188.5478,189.0564,13590.0
2023-07-03 09:50:00,197.0,197.07,196.54,196.68,15466.0,189.0564,189.1236,188.6149,188.7493,15466.0
2023-07-03 10:00:00,196.65,197.05,196.55,197.01,31697.0,188.7205,189.1044,188.6245,189.066,31697.0
2023-07-03 10:10:00,197.02,197.35,196.86,197.01,53578.0,189.0756,189.3923,188.922,189.066,53578.0
2023-07-03 10:20:00,197.07,197.6,197.03,197.35,53449.0,189.1236,189.6322,189.0852,189.3923,53449.0
2023-07-03 10:30:00,197.43,197.44,196.89,196.93,29214.0,189.4691,189.4787,188.9508,188.9892,29214.0
2023-07-03 10:40:00,196.93,197.26,196.92,197.24,27038.0,188.9892,189.3059,188.9796,189.2867,27038.0
2023-07-03 10:50:00,197.24,197.91,197.13,197.33,44353.0,189.2867,189.9297,189.1812,189.3731,44353.0
2023-07-03 11:00:00,197.34,197.67,197.19,197.59,23036.0,189.3827,189.6994,189.2387,189.6226,23036.0
2023-07-03 11:10:00,197.59,197.73,197.2,197.28,14208.0,189.6226,189.757,189.2483,189.3251,14208.0
2023-07-03 11:20:00,197.28,197.87,197.17,197.86,15026.0,189.3251,189.8913,189.2195,189.8817,15026.0
2023-07-03 11:30:00,197.87,197.87,197.5,197.78,9713.0,189.8913,189.8913,189.5362,189.8049,9713.0
2023-07-03 11:40:00,197.78,198.25,197.78,197.98,7394.0,189.8049,190.256,189.8049,189.9969,7394.0
2023-07-03 11:50:00,198.02,198.08,197.82,197.86,13791.0,190.0353,190.0928,189.8433,189.8817,13791.0
2023-07-03 12:00:00,197.89,197.95,197.69,197.75,6856.0,189.9105,189.9681,189.7186,189.7762,6856.0
2023-07-03 12:10:00,197.77,197.81,197.31,197.39,12321.0,189.7953,189.8337,189.3539,189.4307,12321.0
2023-07-03 12:20:00,197.43,198.08,197.42,197.97,31463.0,189.4691,190.0928,189.4595,189.9873,31463.0
2023-07-03 12:30:00,197.98,198.61,197.92,198.46,13496.0,189.9969,190.6015,189.9393,190.4575,13496.0
2023-07-03 12:40:00,198.46,198.59,198.36,198.39,24931.0,190.4575,190.5823,190.3616,190.3903,24931.0
2023-07-03 12:50:00,198.4,198.52,197.94,198.03,65375.0,190.3999,190.5151,189.9585,190.0449,65375.0
2023-07-05 09:30:00,195.04,195.99,194.08,195.88,78686.0,187.1754,188.0871,186.2541,187.9816,78686.0
2023-07-05 09:40:00,196.04,196.48,195.14,195.74,33286.0,188.1351,188.5574,187.2714,187.8472,33286.0
2023-07-05 09:50:00,195.81,195.84,195.26,195.71,21034.0,187.9144,187.9432,187.3866,187.8184,21034.0
2023-07-05 10:00:00,195.81,196.08,195.27,195.38,36628.0,187.9144,188.1735,187.3962,187.5017,36628.0
2023-07-05 10:10:00,195.38,196.71,195.19,196.67,17740.0,187.5017,188.7781,187.3194,188.7397,17740.0
2023-07-05 10:20:00,196.63,196.76,196.24,196.38,21093.0,188.7013,188.8261,188.327,188.4614,21093.0
2023-07-05 10:30:00,196.44,197.04,196.43,197.0,12541.0,188.519,189.0948,188.5094,189.0564,12541.0
2023-07-05 10:40:00,197.03,197.2,196.64,196.72,36480.0,189.0852,189.2483,188.7109,188.7877,36480.0
2023-07-05 10:50:00,196.72,197.83,196.71,197.71,16365.0,188.7877,189.8529,188.7781,189.7378,16365.0
2023-07-05 11:00:00,197.8,198.09,197.76,198.07,13053.0,189.8241,190.1024,189.7858,190.0833,13053.0
2023-07-05 11:10:00,198.1,198.37,197.91,198.09,10926.0,190.112,190.3712,189.9297,190.1024,10926.0
2023-07-05 11:20:00,198.11,198.41,197.89,198.0,11521.0,190.1216,190.4095,189.9105,190.0161,11521.0
2023-07-05 11:30:00,197.99,198.43,197.87,198.4,14045.0,190.0065,190.4287,189.8913,190.3999,14045.0
2023-07-05 11:40:00,198.42,198.8,198.35,198.71,27216.0,190.4191,190.7838,190.352,190.6974,27216.0
2023-07-05 11:50:00,198.7,198.86,198.6,198.83,18292.0,190.6878,190.8414,190.5919,190.8126,18292.0
2023-07-05 12:00:00,198.83,198.86,198.17,198.38,7296.0,190.8126,190.8414,190.1792,190.3808,7296.0
2023-07-05 12:10:00,198.42,198.42,197.4,197.48,8286.0,190.4191,190.4191,189.4403,189.517,8286.0
2023-07-05 12:20:00,197.48,197.66,197.45,197.65,6569.0,189.517,189.6898,189.4883,189.6802,6569.0
2023-07-05 12:30:00,197.62,197.62,197.01,197.39,7434.0,189.6514,189.6514,189.066,189.4307,7434.0
2023-07-05 12:40:00,197.39,197.39,196.9,197.2,5624.0,189.4307,189.4307,188.9604,189.2483,5624.0
2023-07-05 12:50:00,197.19,197.19,196.89,196.99,9579.0,189.2387,189.2387,188.9508,189.0468,9579.0
2023-07-05 13:00:00,196.98,196.98,196.7,196.86,6115.0,189.0372,189.0372,188.7685,188.922,6115.0
2023-07-05 13:10:00,196.79,196.9,196.62,196.85,5621.0,188.8549,188.9604,188.6917,188.9124,5621.0
2023-07-05 13:20:00,196.91,196.94,196.54,196.78,8040.0,188.97,188.9988,188.6149,188.8453,8040.0
2023-07-05 13:30:00,196.8,196.8,196.5,196.69,5009.0,188.8645,188.8645,188.5766,188.7589,5009.0
2023-07-05 13:40:00,196.61,197.04,196.57,197.01,17516.0,188.6821,189.0948,188.6437,189.066,17516.0
2023-07-05 13:50:00,197.01,197.08,196.88,197.02,6861.0,189.066,189.1332,188.9412,189.0756,6861.0
2023-07-05 14:00:00,196.99,197.31,196.96,197.16,12078.0,189.0468,189.3539,189.018,189.2099,12078.0
2023-07-05 14:10:00,197.15,197.2,196.78,196.78,7176.0,189.2003,189.2483,188.8453,188.8453,7176.0
2023-07-05 14:20:00,196.83,196.84,196.38,196.59,13927.0,188.8933,188.9028,188.4614,188.6629,13927.0
2023-07-05 14:30:00,196.53,196.72,196.39,196.57,15897.0,188.6053,188.7877,188.471,188.6437,15897.0
2023-07-05 14:40:00,196.46,196.64,196.28,196.5,19306.0,188.5382,188.7109,188.3654,188.5766,19306.0
2023-07-05 14:50:00,196.5,196.63,196.41,196.62,13645.0,188.5766,188.7013,188.4902,188.6917,13645.0
2023-07-05 15:00:00,196.57,196.75,196.51,196.64,12073.0,188.6437,188.8165,188.5862,188.7109,12073.0
2023-07-05 15:10:00,196.6,196.76,196.58,196.63,12179.0,188.6725,188.8261,188.6533,188.7013,12179.0
2023-07-05 15:20:00,196.64,196.65,196.42,196.54,14944.0,188.7109,188.7205,188.4998,188.6149,14944.0
2023-07-05 15:30:00,196.53,196.57,196.11,196.12,27081.0,188.6053,188.6437,188.2023,188.2119,27081.0
2023-07-05 15:40:00,196.12,196.26,195.92,196.18,32962.0,188.2119,188.3462,188.0199,188.2695,32962.0
2023-07-05 15:50:00,196.18,196.21,195.59,195.64,129707.0,188.2695,188.2983,187.7033,187.7512,129707.0
2023-07-06 09:30:00,192.3,192.35,191.28,191.61,82610.0,184.5459,184.5939,183.567,183.8837,82610.0
2023-07-06 09:40:00,191.59,192.55,190.74,192.37,38793.0,183.8645,184.7858,183.0488,184.6131,38793.0
2023-07-06 09:50:00,192.26,192.96,192.18,192.18,17746.0,184.5075,185.1793,184.4308,184.4308,17746.0
2023-07-06 10:00:00,192.24,192.24,191.33,191.35,22127.0,184.4883,184.4883,183.615,183.6342,22127.0
2023-07-06 10:10:00,191.34,191.67,191.03,191.21,27164.0,183.6246,183.9413,183.3271,183.4999,27164.0
2023-07-06 10:20:00,191.23,191.23,190.69,190.73,14419.0,183.5191,183.5191,183.0008,183.0392,14419.0
2023-07-06 10:30:00,190.71,190.71,190.24,190.43,16928.0,183.02,183.02,182.569,182.7513,16928.0
2023-07-06 10:40:00,190.39,191.3,190.39,191.24,15505.0,182.7129,183.5862,182.7129,183.5287,15505.0
2023-07-06 10:50:00,191.37,191.52,190.9,190.98,10199.0,183.6534,183.7974,183.2024,183.2791,10199.0
2023-07-06 11:00:00,190.93,191.15,190.52,190.55,15440.0,183.2312,183.4423,182.8377,182.8665,15440.0
2023-07-06 11:10:00,190.53,190.77,190.36,190.72,10515.0,182.8473,183.0776,182.6841,183.0296,10515.0
2023-07-06 11:20:00,190.68,190.7,190.17,190.62,12828.0,182.9912,183.0104,182.5018,182.9337,12828.0
2023-07-06 11:30:00,190.59,190.8,190.42,190.49,21957.0,182.9049,183.1064,182.7417,182.8089,21957.0
2023-07-06 11:40:00,190.53,190.97,190.53,190.8,8064.0,182.8473,183.2695,182.8473,183.1064,8064.0
2023-07-06 11:50:00,190.81,191.13,190.68,191.03,18225.0,183.116,183.4231,182.9912,183.3271,18225.0
2023-07-06 12:00:00,191.13,191.77,191.08,191.77,13617.0,183.4231,184.0373,183.3751,184.0373,13617.0
2023-07-06 12:10:00,191.71,191.77,191.44,191.67,6457.0,183.9797,184.0373,183.7206,183.9413,6457.0
2023-07-06 12:20:00,191.72,191.74,191.41,191.5,5099.0,183.9893,184.0085,183.6918,183.7782,5099.0
2023-07-06 12:30:00,191.5,191.56,191.36,191.4,10314.0,183.7782,183.8358,183.6438,183.6822,10314.0
2023-07-06 12:40:00,191.4,191.72,191.26,191.6,9388.0,183.6822,183.9893,183.5478,183.8741,9388.0
2023-07-06 12:50:00,191.62,191.83,191.62,191.83,3173.0,183.8933,184.0949,183.8933,184.0949,3173.0
2023-07-06 13:00:00,191.83,192.38,191.69,192.16,11195.0,184.0949,184.6227,183.9605,184.4116,11195.0
2023-07-06 13:10:00,192.2,192.49,192.09,192.32,9480.0,184.4499,184.7283,184.3444,184.5651,9480.0
2023-07-06 13:20:00,192.37,192.52,192.26,192.45,7723.0,184.6131,184.757,184.5075,184.6899,7723.0
2023-07-06 13:30:00,192.48,192.9,192.31,192.86,11214.0,184.7187,185.1217,184.5555,185.0833,11214.0
2023-07-06 13:40:00,192.86,193.05,192.73,192.91,12771.0,185.0833,185.2657,184.9586,185.1313,12771.0
2023-07-06 13:50:00,192.89,192.93,192.73,192.93,7840.0,185.1121,185.1505,184.9586,185.1505,7840.0
2023-07-06 14:00:00,192.88,192.9,192.59,192.72,10618.0,185.1025,185.1217,184.8242,184.949,10618.0
2023-07-06 14:10:00,192.76,192.93,192.71,192.92,10976.0,184.9874,185.1505,184.9394,185.1409,10976.0
2023-07-06 14:20:00,192.89,193.0,192.78,192.87,7919.0,185.1121,185.2177,185.0066,185.0929,7919.0
2023-07-06 14:30:00,192.87,193.33,192.86,193.33,11024.0,185.0929,185.5344,185.0833,185.5344,11024.0
2023-07-06 14:40:00,193.36,193.67,193.31,193.62,12413.0,185.5632,185.8607,185.5152,185.8127,12413.0
2023-07-06 14:50:00,193.57,193.7,193.42,193.65,11891.0,185.7647,185.8895,185.6208,185.8415,11891.0
2023-07-06 15:00:00,193.7,193.79,193.54,193.7,21334.0,185.8895,185.9758,185.7359,185.8895,21334.0
2023-07-06 15:10:00,193.69,193.69,193.27,193.38,18516.0,185.8799,185.8799,185.4768,185.5824,18516.0
2023-07-06 15:20:00,193.38,193.56,193.18,193.45,22604.0,185.5824,185.7551,185.3904,185.6495,22604.0
2023-07-06 15:30:00,193.46,193.63,193.36,193.61,22773.0,185.6591,185.8223,185.5632,185.8031,22773.0
2023-07-06 15:40:00,193.6,193.73,193.38,193.7,42832.0,185.7935,185.9183,185.5824,185.8895,42832.0
2023-07-06 15:50:00,193.77,194.11,193.42,193.97,125212.0,185.9566,186.2829,185.6208,186.1486,125212.0
2023-07-07 09:30:00,193.0,194.26,192.62,193.62,56580.0,185.2177,186.4269,184.853,185.8127,56580.0
2023-07-07 09:40:00,193.44,193.79,192.74,193.21,13913.0,185.6399,185.9758,184.9682,185.4192,13913.0
2023-07-07 09:50:00,193.2,193.95,193.2,193.62,9299.0,185.4096,186.1294,185.4096,185.8127,9299.0
2023-07-07 10:00:00,193.57,193.58,192.89,193.01,10543.0,185.7647,185.7743,185.1121,185.2273,10543.0
2023-07-07 10:10:00,193.14,193.65,193.11,193.5,11796.0,185.352,185.8415,185.3233,185.6975,11796.0
2023-07-07 10:20:00,193.47,193.68,193.31,193.46,9780.0,185.6687,185.8703,185.5152,185.6591,9780.0
2023-07-07 10:30:00,193.47,193.6,193.13,193.48,11706.0,185.6687,185.7935,185.3424,185.6783,11706.0
2023-07-07 10:40:00,193.48,193.8,193.47,193.68,11088.0,185.6783,185.9854,185.6687,185.8703,11088.0
2023-07-07 10:50:00,193.62,193.9,193.61,193.9,7580.0,185.8127,186.0814,185.8031,186.0814,7580.0
2023-07-07 11:00:00,193.84,193.85,193.28,193.28,6161.0,186.0238,186.0334,185.4864,185.4864,6161.0
2023-07-07 11:10:00,193.33,193.37,193.05,193.14,15702.0,185.5344,185.5728,185.2657,185.352,15702.0
2023-07-07 11:20:00,193.16,193.53,193.12,193.33,14052.0,185.3712,185.7263,185.3328,185.5344,14052.0
2023-07-07 11:30:00,193.33,193.48,193.2,193.29,21271.0,185.5344,185.6783,185.4096,185.496,21271.0
2023-07-07 11:40:00,193.41,193.41,193.0,193.03,8597.0,185.6112,185.6112,185.2177,185.2465,8597.0
2023-07-07 11:50:00,193.06,193.42,192.96,193.35,10180.0,185.2753,185.6208,185.1793,185.5536,10180.0
2023-07-07 12:00:00,193.41,193.42,193.3,193.32,9255.0,185.6112,185.6208,185.5056,185.5248,9255.0
2023-07-07 12:10:00,193.3,193.41,193.25,193.25,8045.0,185.5056,185.6112,185.4576,185.4576,8045.0
2023-07-07 12:20:00,193.26,193.29,193.0,193.03,15425.0,185.4672,185.496,185.2177,185.2465,15425.0
2023-07-07 12:30:00,193.06,193.43,193.0,193.23,16052.0,185.2753,185.6303,185.2177,185.4384,16052.0
2023-07-07 12:40:00,193.26,193.46,193.22,193.26,28253.0,185.4672,185.6591,185.4288,185.4672,28253.0
2023-07-07 12:50:00,193.29,193.5,193.27,193.41,20572.0,185.496,185.6975,185.4768,185.6112,20572.0
2023-07-07 13:00:00,193.42,193.86,193.39,193.78,15586.0,185.6208,186.043,185.592,185.9662,15586.0
2023-07-07 13:10:00,193.75,193.82,193.55,193.58,12035.0,185.9374,186.0046,185.7455,185.7743,12035.0
2023-07-07 13:20:00,193.58,193.63,193.31,193.33,11148.0,185.7743,185.8223,185.5152,185.5344,11148.0
2023-07-07 13:30:00,193.28,193.28,192.86,192.94,11547.0,185.4864,185.4864,185.0833,185.1601,11547.0
2023-07-07 13:40:00,192.95,193.22,192.92,193.15,13390.0,185.1697,185.4288,185.1409,185.3616,13390.0
2023-07-07 13:50:00,193.11,193.21,192.93,192.99,11295.0,185.3233,185.4192,185.1505,185.2081,11295.0
2023-07-07 14:00:00,192.99,192.99,192.69,192.91,6224.0,185.2081,185.2081,184.9202,185.1313,6224.0
2023-07-07 14:10:00,192.92,193.02,192.85,192.95,8703.0,185.1409,185.2369,185.0737,185.1697,8703.0
2023-07-07 14:20:00,192.96,193.18,192.93,193.18,18826.0,185.1793,185.3904,185.1505,185.3904,18826.0
2023-07-07 14:30:00,193.22,193.24,192.83,192.84,11554.0,185.4288,185.448,185.0545,185.0641,11554.0
2023-07-07 14:40:00,192.91,192.99,192.85,192.87,6428.0,185.1313,185.2081,185.0737,185.0929,6428.0
2023-07-07 14:50:00,192.85,192.94,192.79,192.92,7377.0,185.0737,185.1601,185.0162,185.1409,7377.0
2023-07-07 15:00:00,192.92,192.92,192.73,192.76,8318.0,185.1409,185.1409,184.9586,184.9874,8318.0
2023-07-07 15:10:00,192.8,193.0,192.72,192.84,9631.0,185.0258,185.2177,184.949,185.0641,9631.0
2023-07-07 15:20:00,192.84,192.89,192.73,192.78,9661.0,185.0641,185.1121,184.9586,185.0066,9661.0
2023-07-07 15:30:00,192.78,192.84,192.58,192.59,13533.0,185.0066,185.0641,184.8146,184.8242,13533.0
2023-07-07 15:40:00,192.58,192.58,192.0,192.08,28208.0,184.8146,184.8146,184.258,184.3348,28208.0
2023-07-07 15:50:00,192.09,192.55,191.82,192.5,82922.0,184.3444,184.7858,184.0853,184.7378,82922.0
2023-07-10 09:30:00,191.93,193.83,191.8,193.83,148402.0,184.1908,186.0142,184.0661,186.0142,148402.0
2023-07-10 09:40:00,194.0,195.18,193.91,195.02,27409.0,186.1774,187.3098,186.091,187.1562,27409.0
2023-07-10 09:50:00,195.13,196.64,194.94,196.62,52370.0,187.2618,188.7109,187.0795,188.6917,52370.0
2023-07-10 10:00:00,196.62,197.41,196.54,197.1,24325.0,188.6917,189.4499,188.6149,189.1524,24325.0
2023-07-10 10:10:00,197.06,197.06,196.23,196.25,21901.0,189.114,189.114,188.3174,188.3366,21901.0
2023-07-10 10:20:00,196.31,196.38,195.29,195.43,21654.0,188.3942,188.4614,187.4153,187.5497,21654.0
2023-07-10 10:30:00,195.51,195.54,194.82,194.95,29889.0,187.6265,187.6553,186.9643,187.0891,29889.0
2023-07-10 10:40:00,194.95,194.95,193.36,193.58,40796.0,187.0891,187.0891,185.5632,185.7743,40796.0
2023-07-10 10:50:00,193.4,193.72,193.12,193.32,26773.0,185.6016,185.9087,185.3328,185.5248,26773.0
2023-07-10 11:00:00,193.34,193.39,192.7,192.87,25856.0,185.544,185.592,184.9298,185.0929,25856.0
2023-07-10 11:10:00,192.8,193.17,192.67,192.92,18964.0,185.0258,185.3808,184.901,185.1409,18964.0
2023-07-10 11:20:00,192.89,193.39,192.87,193.2,27941.0,185.1121,185.592,185.0929,185.4096,27941.0
2023-07-10 11:30:00,193.19,193.48,193.07,193.25,16918.0,185.4,185.6783,185.2849,185.4576,16918.0
2023-07-10 11:40:00,193.22,193.3,192.58,192.84,29357.0,185.4288,185.5056,184.8146,185.0641,29357.0
2023-07-10 11:50:00,192.85,193.54,192.83,193.42,29658.0,185.0737,185.7359,185.0545,185.6208,29658.0
2023-07-10 12:00:00,193.48,193.56,193.15,193.18,22183.0,185.6783,185.7551,185.3616,185.3904,22183.0
2023-07-10 12:10:00,193.14,193.31,193.1,193.3,14408.0,185.352,185.5152,185.3137,185.5056,14408.0
2023-07-10 12:20:00,193.3,193.45,193.27,193.41,11240.0,185.5056,185.6495,185.4768,185.6112,11240.0
2023-07-10 12:30:00,193.39,193.54,193.18,193.54,15965.0,185.592,185.7359,185.3904,185.7359,15965.0
2023-07-10 12:40:00,193.52,194.03,193.51,193.96,12413.0,185.7167,186.2062,185.7071,186.139,12413.0
2023-07-10 12:50:00,193.94,194.05,193.79,193.88,6935.0,186.1198,186.2253,185.9758,186.0622,6935.0
2023-07-10 13:00:00,193.89,193.95,193.69,193.76,4890.0,186.0718,186.1294,185.8799,185.947,4890.0
2023-07-10 13:10:00,193.73,194.0,193.71,193.88,12524.0,185.9183,186.1774,185.8991,186.0622,12524.0
2023-07-10 13:20:00,193.86,193.93,193.63,193.72,9734.0,186.043,186.1102,185.8223,185.9087,9734.0
2023-07-10 13:30:00,193.77,193.9,193.58,193.85,15835.0,185.9566,186.0814,185.7743,186.0334,15835.0
2023-07-10 13:40:00,193.89,194.02,193.79,193.8,8960.0,186.0718,186.1966,185.9758,185.9854,8960.0
2023-07-10 13:50:00,193.8,193.95,193.78,193.93,8227.0,185.9854,186.1294,185.9662,186.1102,8227.0
2023-07-10 14:00:00,193.9,193.95,193.7,193.76,7887.0,186.0814,186.1294,185.8895,185.947,7887.0
2023-07-10 14:10:00,193.7,193.88,193.64,193.83,11028.0,185.8895,186.0622,185.8319,186.0142,11028.0
2023-07-10 14:20:00,193.84,193.87,193.62,193.63,7384.0,186.0238,186.0526,185.8127,185.8223,7384.0
2023-07-10 14:30:00,193.61,193.67,193.11,193.12,14986.0,185.8031,185.8607,185.3233,185.3328,14986.0
2023-07-10 14:40:00,193.19,193.26,192.92,193.05,14729.0,185.4,185.4672,185.1409,185.2657,14729.0
2023-07-10 14:50:00,193.01,193.03,192.87,192.93,15130.0,185.2273,185.2465,185.0929,185.1505,15130.0
2023-07-10 15:00:00,192.94,193.1,192.9,193.06,7415.0,185.1601,185.3137,185.1217,185.2753,7415.0
2023-07-10 15:10:00,193.04,193.29,193.0,193.17,8017.0,185.2561,185.496,185.2177,185.3808,8017.0
2023-07-10 15:20:00,193.22,193.27,193.1,193.2,9516.0,185.4288,185.4768,185.3137,185.4096,9516.0
2023-07-10 15:30:00,193.16,193.19,192.85,193.06,20755.0,185.3712,185.4,185.0737,185.2753,20755.0
2023-07-10 15:40:00,193.07,193.12,192.51,192.73,53731.0,185.2849,185.3328,184.7474,184.9586,53731.0
2023-07-10 15:50:00,192.73,193.22,192.49,193.22,97501.0,184.9586,185.4288,184.7283,185.4288,97501.0
2023-07-11 09:30:00,194.77,195.3,193.8,193.86,74875.0,186.9163,187.4249,185.9854,186.043,74875.0
2023-07-11 09:40:00,193.79,194.16,193.56,194.12,22726.0,185.9758,186.3309,185.7551,186.2925,22726.0
2023-07-11 09:50:00,194.11,194.58,194.01,194.24,12885.0,186.2829,186.734,186.187,186.4077,12885.0
2023-07-11 10:00:00,194.32,194.71,194.28,194.47,8179.0,186.4845,186.8587,186.4461,186.6284,8179.0
2023-07-11 10:10:00,194.52,194.58,194.0,194.19,20914.0,186.6764,186.734,186.1774,186.3597,20914.0
2023-07-11 10:20:00,194.22,194.22,193.87,193.95,11350.0,186.3885,186.3885,186.0526,186.1294,11350.0
2023-07-11 10:30:00,193.91,193.98,193.53,193.76,5682.0,186.091,186.1582,185.7263,185.947,5682.0
2023-07-11 10:40:00,193.86,194.0,193.58,194.0,14597.0,186.043,186.1774,185.7743,186.1774,14597.0
2023-07-11 10:50:00,194.04,194.14,193.87,193.92,13316.0,186.2158,186.3117,186.0526,186.1006,13316.0
2023-07-11 11:00:00,193.98,194.22,193.97,194.02,10636.0,186.1582,186.3885,186.1486,186.1966,10636.0
2023-07-11 11:10:00,194.0,194.13,193.98,194.03,35185.0,186.1774,186.3021,186.1582,186.2062,35185.0
2023-07-11 11:20:00,194.07,194.2,193.46,193.46,18392.0,186.2445,186.3693,185.6591,185.6591,18392.0
2023-07-11 11:30:00,193.45,193.81,193.42,193.69,6782.0,185.6495,185.995,185.6208,185.8799,6782.0
2023-07-11 11:40:00,193.64,193.75,193.57,193.58,6526.0,185.8319,185.9374,185.7647,185.7743,6526.0
2023-07-11 11:50:00,193.55,193.57,193.34,193.45,5732.0,185.7455,185.7647,185.544,185.6495,5732.0
2023-07-11 12:00:00,193.49,193.76,193.49,193.63,6482.0,185.6879,185.947,185.6879,185.8223,6482.0
2023-07-11 12:10:00,193.67,194.16,193.67,194.12,10079.0,185.8607,186.3309,185.8607,186.2925,10079.0
2023-07-11 12:20:00,194.11,194.2,193.63,193.81,13515.0,186.2829,186.3693,185.8223,185.995,13515.0
2023-07-11 12:30:00,193.84,194.0,193.74,193.88,4836.0,186.0238,186.1774,185.9278,186.0622,4836.0
2023-07-11 12:40:00,193.91,193.96,193.81,193.84,3137.0,186.091,186.139,185.995,186.0238,3137.0
2023-07-11 12:50:00,193.83,193.86,193.56,193.56,8032.0,186.0142,186.043,185.7551,185.7551,8032.0
2023-07-11 13:00:00,193.51,193.56,193.24,193.24,5454.0,185.7071,185.7551,185.448,185.448,5454.0
2023-07-11 13:10:00,193.26,193.3,192.82,192.82,19667.0,185.4672,185.5056,185.0449,185.0449,19667.0
2023-07-11 13:20:00,192.83,192.96,192.75,192.91,18218.0,185.0545,185.1793,184.9778,185.1313,18218.0
2023-07-11 13:30:00,192.94,193.14,192.88,192.97,15700.0,185.1601,185.352,185.1025,185.1889,15700.0
2023-07-11 13:40:00,192.97,193.15,192.78,192.91,13649.0,185.1889,185.3616,185.0066,185.1313,13649.0
2023-07-11 13:50:00,192.95,193.02,192.86,193.0,6216.0,185.1697,185.2369,185.0833,185.2177,6216.0
2023-07-11 14:00:00,193.0,193.28,192.99,193.13,6786.0,185.2177,185.4864,185.2081,185.3424,6786.0
2023-07-11 14:10:00,193.13,193.15,192.62,192.63,9604.0,185.3424,185.3616,184.853,184.8626,9604.0
2023-07-11 14:20:00,192.62,192.62,192.26,192.35,14272.0,184.853,184.853,184.5075,184.5939,14272.0
2023-07-11 14:30:00,192.35,192.4,192.15,192.24,13208.0,184.5939,184.6419,184.402,184.4883,13208.0
2023-07-11 14:40:00,192.25,192.54,192.25,192.5,8966.0,184.4979,184.7762,184.4979,184.7378,8966.0
2023-07-11 14:50:00,192.54,192.58,192.39,192.46,15066.0,184.7762,184.8146,184.6323,184.6995,15066.0
2023-07-11 15:00:00,192.5,192.84,192.5,192.83,13182.0,184.7378,185.0641,184.7378,185.0545,13182.0
2023-07-11 15:10:00,192.8,192.82,192.59,192.67,14411.0,185.0258,185.0449,184.8242,184.901,14411.0
2023-07-11 15:20:00,192.66,192.86,192.66,192.79,9314.0,184.8914,185.0833,184.8914,185.0162,9314.0
2023-07-11 15:30:00,192.8,192.83,192.5,192.72,18992.0,185.0258,185.0545,184.7378,184.949,18992.0
2023-07-11 15:40:00,192.74,193.26,192.74,193.23,41849.0,184.9682,185.4672,184.9682,185.4384,41849.0
2023-07-11 15:50:00,193.31,193.33,192.9,192.92,89750.0,185.5152,185.5344,185.1217,185.1409,89750.0
2023-07-12 09:30:00,195.86,196.04,194.53,194.91,55459.0,187.9624,188.1351,186.686,187.0507,55459.0
2023-07-12 09:40:00,194.91,194.91,193.79,194.06,16685.0,187.0507,187.0507,185.9758,186.2349,16685.0
2023-07-12 09:50:00,194.18,194.5,193.27,193.42,36260.0,186.3501,186.6572,185.4768,185.6208,36260.0
2023-07-12 10:00:00,193.47,193.68,193.0,193.1,21273.0,185.6687,185.8703,185.2177,185.3137,21273.0
2023-07-12 10:10:00,193.06,193.15,192.49,192.49,35891.0,185.2753,185.3616,184.7283,184.7283,35891.0
2023-07-12 10:20:00,192.56,192.56,191.83,192.39,26601.0,184.7954,184.7954,184.0949,184.6323,26601.0
2023-07-12 10:30:00,192.41,192.95,192.32,192.95,37281.0,184.6515,185.1697,184.5651,185.1697,37281.0
2023-07-12 10:40:00,192.9,193.05,192.48,192.83,35293.0,185.1217,185.2657,184.7187,185.0545,35293.0
2023-07-12 10:50:00,192.83,192.83,192.05,192.2,26488.0,185.0545,185.0545,184.306,184.4499,26488.0
2023-07-12 11:00:00,192.24,192.52,191.91,192.01,40434.0,184.4883,184.757,184.1716,184.2676,40434.0
2023-07-12 11:10:00,192.03,192.66,191.83,192.65,34961.0,184.2868,184.8914,184.0949,184.8818,34961.0
2023-07-12 11:20:00,192.66,192.68,192.27,192.59,33452.0,184.8914,184.9106,184.5171,184.8242,33452.0
2023-07-12 11:30:00,192.59,193.05,192.56,192.66,23620.0,184.8242,185.2657,184.7954,184.8914,23620.0
2023-07-12 11:40:00,192.64,192.79,192.19,192.41,23309.0,184.8722,185.0162,184.4403,184.6515,23309.0
2023-07-12 11:50:00,192.42,192.52,191.85,191.96,22148.0,184.6611,184.757,184.1141,184.2196,22148.0
2023-07-12 12:00:00,191.95,192.01,191.73,191.81,14678.0,184.21,184.2676,183.9989,184.0757,14678.0
2023-07-12 12:10:00,191.81,192.1,191.55,191.59,19579.0,184.0757,184.354,183.8262,183.8645,19579.0
2023-07-12 12:20:00,191.62,191.81,191.39,191.49,13480.0,183.8933,184.0757,183.6726,183.7686,13480.0
2023-07-12 12:30:00,191.47,191.83,191.39,191.83,15340.0,183.7494,184.0949,183.6726,184.0949,15340.0
2023-07-12 12:40:00,191.88,192.14,191.81,191.95,13403.0,184.1428,184.3924,184.0757,184.21,13403.0
2023-07-12 12:50:00,191.99,192.05,191.71,191.73,8761.0,184.2484,184.306,183.9797,183.9989,8761.0
2023-07-12 13:00:00,191.73,191.8,191.27,191.34,20032.0,183.9989,184.0661,183.5574,183.6246,20032.0
2023-07-12 13:10:00,191.37,191.61,191.24,191.52,16834.0,183.6534,183.8837,183.5287,183.7974,16834.0
2023-07-12 13:20:00,191.58,191.69,191.34,191.51,10653.0,183.8549,183.9605,183.6246,183.7878,10653.0
2023-07-12 13:30:00,191.5,191.98,191.49,191.98,11126.0,183.7782,184.2388,183.7686,184.2388,11126.0
2023-07-12 13:40:00,191.98,192.26,191.98,192.26,10588.0,184.2388,184.5075,184.2388,184.5075,10588.0
2023-07-12 13:50:00,192.23,192.26,191.96,192.16,12167.0,184.4787,184.5075,184.2196,184.4116,12167.0
2023-07-12 14:00:00,192.18,192.3,191.96,192.2,18251.0,184.4308,184.5459,184.2196,184.4499,18251.0
2023-07-12 14:10:00,192.2,192.34,192.17,192.23,14511.0,184.4499,184.5843,184.4212,184.4787,14511.0
2023-07-12 14:20:00,192.2,192.33,192.18,192.3,10587.0,184.4499,184.5747,184.4308,184.5459,10587.0
2023-07-12 14:30:00,192.28,192.35,192.01,192.01,19351.0,184.5267,184.5939,184.2676,184.2676,19351.0
2023-07-12 14:40:00,191.97,191.97,191.35,191.45,29441.0,184.2292,184.2292,183.6342,183.7302,29441.0
2023-07-12 14:50:00,191.43,191.49,191.18,191.32,18938.0,183.711,183.7686,183.4711,183.6054,18938.0
2023-07-12 15:00:00,191.37,191.85,191.26,191.69,26547.0,183.6534,184.1141,183.5478,183.9605,26547.0
2023-07-12 15:10:00,191.66,191.74,191.57,191.6,17503.0,183.9317,184.0085,183.8453,183.8741,17503.0
2023-07-12 15:20:00,191.61,191.61,190.95,191.27,22606.0,183.8837,183.8837,183.2503,183.5574,22606.0
2023-07-12 15:30:00,191.27,191.63,191.26,191.56,18876.0,183.5574,183.9029,183.5478,183.8358,18876.0
2023-07-12 15:40:00,191.53,191.82,191.43,191.44,30574.0,183.807,184.0853,183.711,183.7206,30574.0
2023-07-12 15:50:00,191.38,191.44,190.98,191.04,94593.0,183.663,183.7206,183.2791,183.3367,94593.0
2023-07-13 09:30:00,192.87,194.17,192.83,193.7,45536.0,185.0929,186.3405,185.0545,185.8895,45536.0
2023-07-13 09:40:00,193.7,193.89,192.85,192.91,13800.0,185.8895,186.0718,185.0737,185.1313,13800.0
2023-07-13 09:50:00,192.99,192.99,192.41,192.53,8085.0,185.2081,185.2081,184.6515,184.7666,8085.0
2023-07-13 10:00:00,192.52,193.09,192.25,193.0,13056.0,184.757,185.3041,184.4979,185.2177,13056.0
2023-07-13 10:10:00,193.02,193.02,192.08,192.09,14680.0,185.2369,185.2369,184.3348,184.3444,14680.0
2023-07-13 10:20:00,192.19,192.55,191.94,192.47,37504.0,184.4403,184.7858,184.2004,184.7091,37504.0
2023-07-13 10:30:00,192.46,192.71,192.13,192.33,74865.0,184.6995,184.9394,184.3828,184.5747,74865.0
2023-07-13 10:40:00,192.36,192.43,192.01,192.02,12281.0,184.6035,184.6707,184.2676,184.2772,12281.0
2023-07-13 10:50:00,192.06,192.36,191.63,192.36,17391.0,184.3156,184.6035,183.9029,184.6035,17391.0
2023-07-13 11:00:00,192.36,192.4,192.11,192.17,6634.0,184.6035,184.6419,184.3636,184.4212,6634.0
2023-07-13 11:10:00,192.19,192.33,191.86,192.31,9205.0,184.4403,184.5747,184.1237,184.5555,9205.0
2023-07-13 11:20:00,192.31,192.42,192.13,192.25,29003.0,184.5555,184.6611,184.3828,184.4979,29003.0
2023-07-13 11:30:00,192.32,192.34,192.2,192.33,9286.0,184.5651,184.5843,184.4499,184.5747,9286.0
2023-07-13 11:40:00,192.34,192.71,192.3,192.57,73990.0,184.5843,184.9394,184.5459,184.805,73990.0
2023-07-13 11:50:00,192.54,192.67,192.38,192.46,98211.0,184.7762,184.901,184.6227,184.6995,98211.0
2023-07-13 12:00:00,192.47,193.27,192.38,193.13,62329.0,184.7091,185.4768,184.6227,185.3424,62329.0
2023-07-13 12:10:00,193.11,193.25,192.86,192.86,10572.0,185.3233,185.4576,185.0833,185.0833,10572.0
2023-07-13 12:20:00,192.91,192.94,192.58,192.91,7843.0,185.1313,185.1601,184.8146,185.1313,7843.0
2023-07-13 12:30:00,192.88,193.03,192.75,193.01,9863.0,185.1025,185.2465,184.9778,185.2273,9863.0
2023-07-13 12:40:00,193.0,193.06,192.83,192.89,12279.0,185.2177,185.2753,185.0545,185.1121,12279.0
2023-07-13 12:50:00,192.95,193.13,192.8,193.03,9198.0,185.1697,185.3424,185.0258,185.2465,9198.0
2023-07-13 13:00:00,193.06,193.11,192.92,193.05,9949.0,185.2753,185.3233,185.1409,185.2657,9949.0
2023-07-13 13:10:00,193.01,193.46,192.94,193.46,21427.0,185.2273,185.6591,185.1601,185.6591,21427.0
2023-07-13 13:20:00,193.46,193.98,193.41,193.92,14416.0,185.6591,186.1582,185.6112,186.1006,14416.0
2023-07-13 13:30:00,193.96,194.0,193.84,193.9,15580.0,186.139,186.1774,186.0238,186.0814,15580.0
2023-07-13 13:40:00,193.93,194.06,193.75,193.75,9005.0,186.1102,186.2349,185.9374,185.9374,9005.0
2023-07-13 13:50:00,193.79,193.79,193.38,193.39,28663.0,185.9758,185.9758,185.5824,185.592,28663.0
2023-07-13 14:00:00,193.39,193.58,193.27,193.46,10644.0,185.592,185.7743,185.4768,185.6591,10644.0
2023-07-13 14:10:00,193.49,193.52,193.28,193.31,8593.0,185.6879,185.7167,185.4864,185.5152,8593.0
2023-07-13 14:20:00,193.28,193.28,192.97,193.07,11501.0,185.4864,185.4864,185.1889,185.2849,11501.0
2023-07-13 14:30:00,193.05,193.38,193.04,193.15,6928.0,185.2657,185.5824,185.2561,185.3616,6928.0
2023-07-13 14:40:00,193.14,193.25,193.14,193.2,5529.0,185.352,185.4576,185.352,185.4096,5529.0
2023-07-13 14:50:00,193.22,193.24,193.07,193.19,7155.0,185.4288,185.448,185.2849,185.4,7155.0
2023-07-13 15:00:00,193.21,193.31,193.1,193.25,6704.0,185.4192,185.5152,185.3137,185.4576,6704.0
2023-07-13 15:10:00,193.28,193.4,193.04,193.12,10006.0,185.4864,185.6016,185.2561,185.3328,10006.0
2023-07-13 15:20:00,193.16,193.32,193.16,193.31,11524.0,185.3712,185.5248,185.3712,185.5152,11524.0
2023-07-13 15:30:00,193.33,193.55,193.3,193.5,23178.0,185.5344,185.7455,185.5056,185.6975,23178.0
2023-07-13 15:40:00,193.49,193.84,193.47,193.75,27383.0,185.6879,186.0238,185.6687,185.9374,27383.0
2023-07-13 15:50:00,193.74,193.79,193.02,193.14,156077.0,185.9278,185.9758,185.2369,185.352,156077.0
2023-07-14 09:30:00,193.13,193.41,192.0,192.27,31724.0,185.3424,185.6112,184.258,184.5171,31724.0
2023-07-14 09:40:00,192.43,192.9,192.29,192.65,12323.0,184.6707,185.1217,184.5363,184.8818,12323.0
2023-07-14 09:50:00,192.62,192.92,192.51,192.91,24484.0,184.853,185.1409,184.7474,185.1313,24484.0
2023-07-14 10:00:00,192.78,192.86,192.01,192.07,13255.0,185.0066,185.0833,184.2676,184.3252,13255.0
2023-07-14 10:10:00,192.07,192.07,191.68,191.87,11083.0,184.3252,184.3252,183.9509,184.1333,11083.0
2023-07-14 10:20:00,191.89,192.34,191.88,191.99,10319.0,184.1524,184.5843,184.1428,184.2484,10319.0
2023-07-14 10:30:00,192.01,192.19,191.51,191.67,8997.0,184.2676,184.4403,183.7878,183.9413,8997.0
2023-07-14 10:40:00,191.79,192.14,191.73,191.95,15326.0,184.0565,184.3924,183.9989,184.21,15326.0
2023-07-14 10:50:00,191.96,192.64,191.89,192.52,11315.0,184.2196,184.8722,184.1524,184.757,11315.0
2023-07-14 11:00:00,192.4,192.73,192.23,192.5,9975.0,184.6419,184.9586,184.4787,184.7378,9975.0
2023-07-14 11:10:00,192.45,192.97,192.42,192.96,6065.0,184.6899,185.1889,184.6611,185.1793,6065.0
2023-07-14 11:20:00,193.0,193.11,192.72,192.97,15839.0,185.2177,185.3233,184.949,185.1889,15839.0
2023-07-14 11:30:00,192.98,193.27,192.98,193.26,13099.0,185.1985,185.4768,185.1985,185.4672,13099.0
2023-07-14 11:40:00,193.2,193.32,193.08,193.13,11581.0,185.4096,185.5248,185.2945,185.3424,11581.0
2023-07-14 11:50:00,193.13,193.64,192.92,193.6,18627.0,185.3424,185.8319,185.1409,185.7935,18627.0
2023-07-14 12:00:00,193.59,193.66,193.21,193.21,14521.0,185.7839,185.8511,185.4192,185.4192,14521.0
2023-07-14 12:10:00,193.13,193.55,193.13,193.42,8831.0,185.3424,185.7455,185.3424,185.6208,8831.0
2023-07-14 12:20:00,193.41,193.63,193.37,193.54,9678.0,185.6112,185.8223,185.5728,185.7359,9678.0
2023-07-14 12:30:00,193.58,193.94,193.57,193.73,8045.0,185.7743,186.1198,185.7647,185.9183,8045.0
2023-07-14 12:40:00,193.74,194.09,193.74,194.0,8000.0,185.9278,186.2637,185.9278,186.1774,8000.0
2023-07-14 12:50:00,193.98,194.0,193.84,193.93,7263.0,186.1582,186.1774,186.0238,186.1102,7263.0
2023-07-14 13:00:00,193.92,193.97,193.53,193.63,9644.0,186.1006,186.1486,185.7263,185.8223,9644.0
2023-07-14 13:10:00,193.67,194.07,193.67,194.07,7098.0,185.8607,186.2445,185.8607,186.2445,7098.0
2023-07-14 13:20:00,194.08,194.08,193.79,194.0,7750.0,186.2541,186.2541,185.9758,186.1774,7750.0
2023-07-14 13:30:00,194.0,194.37,193.95,194.37,11931.0,186.1774,186.5324,186.1294,186.5324,11931.0
2023-07-14 13:40:00,194.37,194.42,194.24,194.35,12685.0,186.5324,186.5804,186.4077,186.5133,12685.0
2023-07-14 13:50:00,194.31,194.41,194.0,194.05,12790.0,186.4749,186.5708,186.1774,186.2253,12790.0
2023-07-14 14:00:00,194.08,194.21,193.82,193.82,8304.0,186.2541,186.3789,186.0046,186.0046,8304.0
2023-07-14 14:10:00,193.86,194.04,193.82,193.96,7283.0,186.043,186.2158,186.0046,186.139,7283.0
2023-07-14 14:20:00,194.02,194.02,193.74,193.78,5746.0,186.1966,186.1966,185.9278,185.9662,5746.0
2023-07-14 14:30:00,193.8,193.91,193.72,193.87,8069.0,185.9854,186.091,185.9087,186.0526,8069.0
2023-07-14 14:40:00,193.88,193.88,193.52,193.65,9245.0,186.0622,186.0622,185.7167,185.8415,9245.0
2023-07-14 14:50:00,193.64,194.15,193.64,194.0,19379.0,185.8319,186.3213,185.8319,186.1774,19379.0
2023-07-14 15:00:00,193.95,193.95,193.65,193.89,10005.0,186.1294,186.1294,185.8415,186.0718,10005.0
2023-07-14 15:10:00,193.89,194.07,193.85,193.96,11850.0,186.0718,186.2445,186.0334,186.139,11850.0
2023-07-14 15:20:00,193.98,193.98,193.74,193.83,8800.0,186.1582,186.1582,185.9278,186.0142,8800.0
2023-07-14 15:30:00,193.9,193.92,193.75,193.81,14823.0,186.0814,186.1006,185.9374,185.995,14823.0
2023-07-14 15:40:00,193.83,193.88,193.65,193.76,22571.0,186.0142,186.0622,185.8415,185.947,22571.0
2023-07-14 15:50:00,193.71,193.99,193.41,193.7,78030.0,185.8991,186.1678,185.6112,185.8895,78030.0
2023-07-17 09:30:00,191.63,192.02,190.97,191.13,50695.0,183.9029,184.2772,183.2695,183.4231,50695.0
2023-07-17 09:40:00,191.02,191.9,190.94,191.8,13017.0,183.3175,184.162,183.2408,184.0661,13017.0
2023-07-17 09:50:00,191.59,192.64,191.59,192.21,12595.0,183.8645,184.8722,183.8645,184.4595,12595.0
2023-07-17 10:00:00,192.47,192.66,192.19,192.49,14658.0,184.7091,184.8914,184.4403,184.7283,14658.0
2023-07-17 10:10:00,192.37,192.37,192.15,192.15,6614.0,184.6131,184.6131,184.402,184.402,6614.0
2023-07-17 10:20:00,192.03,192.08,191.76,191.89,7441.0,184.2868,184.3348,184.0277,184.1524,7441.0
2023-07-17 10:30:00,191.9,192.34,191.9,192.21,5694.0,184.162,184.5843,184.162,184.4595,5694.0
2023-07-17 10:40:00,192.2,193.02,192.14,192.97,23085.0,184.4499,185.2369,184.3924,185.1889,23085.0
2023-07-17 10:50:00,192.99,193.0,192.69,192.75,9239.0,185.2081,185.2177,184.9202,184.9778,9239.0
2023-07-17 11:00:00,192.69,192.83,192.55,192.68,8373.0,184.9202,185.0545,184.7858,184.9106,8373.0
2023-07-17 11:10:00,192.67,192.67,192.4,192.41,18821.0,184.901,184.901,184.6419,184.6515,18821.0
2023-07-17 11:20:00,192.41,192.46,192.05,192.13,5724.0,184.6515,184.6995,184.306,184.3828,5724.0
2023-07-17 11:30:00,192.05,192.39,192.04,192.15,9675.0,184.306,184.6323,184.2964,184.402,9675.0
2023-07-17 11:40:00,192.23,192.25,192.03,192.16,5595.0,184.4787,184.4979,184.2868,184.4116,5595.0
2023-07-17 11:50:00,192.19,192.4,192.19,192.31,8849.0,184.4403,184.6419,184.4403,184.5555,8849.0
2023-07-17 12:00:00,192.27,192.43,192.22,192.22,7237.0,184.5171,184.6707,184.4691,184.4691,7237.0
2023-07-17 12:10:00,192.17,192.35,192.11,192.23,5285.0,184.4212,184.5939,184.3636,184.4787,5285.0
2023-07-17 12:20:00,192.22,192.37,192.21,192.27,4180.0,184.4691,184.6131,184.4595,184.5171,4180.0
2023-07-17 12:30:00,192.28,192.34,192.19,192.28,5381.0,184.5267,184.5843,184.4403,184.5267,5381.0
2023-07-17 12:40:00,192.26,192.27,192.02,192.08,3663.0,184.5075,184.5171,184.2772,184.3348,3663.0
2023-07-17 12:50:00,192.03,192.31,192.03,192.31,5291.0,184.2868,184.5555,184.2868,184.5555,5291.0
2023-07-17 13:00:00,192.27,192.27,192.05,192.07,3749.0,184.5171,184.5171,184.306,184.3252,3749.0
2023-07-17 13:10:00,192.13,192.24,192.09,192.18,4329.0,184.3828,184.4883,184.3444,184.4308,4329.0
2023-07-17 13:20:00,192.17,192.17,191.87,191.96,7675.0,184.4212,184.4212,184.1333,184.2196,7675.0
2023-07-17 13:30:00,191.99,192.11,191.98,192.04,4785.0,184.2484,184.3636,184.2388,184.2964,4785.0
2023-07-17 13:40:00,192.03,192.04,191.85,191.86,9120.0,184.2868,184.2964,184.1141,184.1237,9120.0
2023-07-17 13:50:00,191.83,191.94,191.6,191.79,9529.0,184.0949,184.2004,183.8741,184.0565,9529.0
2023-07-17 14:00:00,191.8,191.89,191.76,191.81,2728.0,184.0661,184.1524,184.0277,184.0757,2728.0
2023-07-17 14:10:00,191.81,191.93,191.76,191.8,4405.0,184.0757,184.1908,184.0277,184.0661,4405.0
2023-07-17 14:20:00,191.8,192.0,191.59,191.94,19442.0,184.0661,184.258,183.8645,184.2004,19442.0
2023-07-17 14:30:00,191.94,192.0,191.72,191.72,11390.0,184.2004,184.258,183.9893,183.9893,11390.0
2023-07-17 14:40:00,191.68,192.1,191.64,192.09,8815.0,183.9509,184.354,183.9125,184.3444,8815.0
2023-07-17 14:50:00,192.14,192.44,192.11,192.27,9098.0,184.3924,184.6803,184.3636,184.5171,9098.0
2023-07-17 15:00:00,192.24,192.31,192.07,192.21,12924.0,184.4883,184.5555,184.3252,184.4595,12924.0
2023-07-17 15:10:00,192.19,192.56,192.19,192.39,25042.0,184.4403,184.7954,184.4403,184.6323,25042.0
2023-07-17 15:20:00,192.4,192.5,192.16,192.25,9916.0,184.6419,184.7378,184.4116,184.4979,9916.0
2023-07-17 15:30:00,192.23,192.42,192.19,192.41,16091.0,184.4787,184.6611,184.4403,184.6515,16091.0
2023-07-17 15:40:00,192.48,192.94,192.48,192.85,28786.0,184.7187,185.1601,184.7187,185.0737,28786.0
2023-07-17 15:50:00,192.82,192.88,192.25,192.61,77280.0,185.0449,185.1025,184.4979,184.8434,77280.0
2023-07-18 09:30:00,190.19,191.25,187.56,187.86,190054.0,182.521,183.5383,179.997,180.2849,190054.0
2023-07-18 09:40:00,187.79,188.41,187.22,187.92,90597.0,180.2178,180.8128,179.6708,180.3425,90597.0
2023-07-18 09:50:00,188.0,188.36,187.52,187.91,37040.0,180.4193,180.7648,179.9587,180.3329,37040.0
2023-07-18 10:00:00,187.96,189.32,187.84,189.12,62552.0,180.3809,181.6861,180.2658,181.4941,62552.0
2023-07-18 10:10:00,189.15,189.59,188.82,189.0,69504.0,181.5229,181.9452,181.2062,181.379,69504.0
2023-07-18 10:20:00,188.94,189.24,188.81,189.0,44104.0,181.3214,181.6093,181.1966,181.379,44104.0
2023-07-18 10:30:00,189.05,189.33,188.76,189.16,64014.0,181.427,181.6957,181.1487,181.5325,64014.0
2023-07-18 10:40:00,189.21,189.55,188.76,188.97,34375.0,181.5805,181.9068,181.1487,181.3502,34375.0
2023-07-18 10:50:00,188.99,189.41,188.94,189.23,45657.0,181.3694,181.7724,181.3214,181.5997,45657.0
2023-07-18 11:00:00,189.21,190.5,189.2,190.5,25135.0,181.5805,182.8185,181.5709,182.8185,25135.0
2023-07-18 11:10:00,190.49,190.78,190.11,190.22,20049.0,182.8089,183.0872,182.4442,182.5498,20049.0
2023-07-18 11:20:00,190.1,190.13,189.64,189.89,47227.0,182.4346,182.4634,181.9932,182.2331,47227.0
2023-07-18 11:30:00,189.91,189.97,189.45,189.5,26037.0,182.2523,182.3099,181.8108,181.8588,26037.0
2023-07-18 11:40:00,189.48,189.48,189.02,189.2,64437.0,181.8396,181.8396,181.3982,181.5709,64437.0
2023-07-18 11:50:00,189.25,189.61,189.1,189.24,19295.0,181.6189,181.9644,181.4749,181.6093,19295.0
2023-07-18 12:00:00,189.24,189.3,188.87,188.91,24635.0,181.6093,181.6669,181.2542,181.2926,24635.0
2023-07-18 12:10:00,188.9,189.14,188.79,189.04,33953.0,181.283,181.5133,181.1774,181.4174,33953.0
2023-07-18 12:20:00,189.04,189.18,188.83,189.01,27618.0,181.4174,181.5517,181.2158,181.3886,27618.0
2023-07-18 12:30:00,189.0,189.02,188.29,188.34,25732.0,181.379,181.3982,180.6976,180.7456,25732.0
2023-07-18 12:40:00,188.33,188.35,187.86,188.09,20982.0,180.736,180.7552,180.2849,180.5057,20982.0
2023-07-18 12:50:00,188.16,188.33,188.04,188.26,11778.0,180.5729,180.736,180.4577,180.6688,11778.0
2023-07-18 13:00:00,188.3,188.9,188.27,188.54,13462.0,180.7072,181.283,180.6784,180.9375,13462.0
2023-07-18 13:10:00,188.53,188.62,188.21,188.33,17469.0,180.9279,181.0143,180.6208,180.736,17469.0
2023-07-18 13:20:00,188.42,188.42,188.0,188.09,19275.0,180.8224,180.8224,180.4193,180.5057,19275.0
2023-07-18 13:30:00,188.12,188.14,187.62,187.9,30852.0,180.5345,180.5537,180.0546,180.3233,30852.0
2023-07-18 13:40:00,188.01,188.01,187.63,187.77,17454.0,180.4289,180.4289,180.0642,180.1986,17454.0
2023-07-18 13:50:00,187.79,188.05,187.76,187.99,15393.0,180.2178,180.4673,180.189,180.4097,15393.0
2023-07-18 14:00:00,187.96,188.35,187.96,188.35,10616.0,180.3809,180.7552,180.3809,180.7552,10616.0
2023-07-18 14:10:00,188.33,188.51,188.22,188.27,16379.0,180.736,180.9087,180.6304,180.6784,16379.0
2023-07-18 14:20:00,188.28,188.57,188.13,188.53,39912.0,180.688,180.9663,180.5441,180.9279,39912.0
2023-07-18 14:30:00,188.53,188.7,188.27,188.5,20287.0,180.9279,181.0911,180.6784,180.8991,20287.0
2023-07-18 14:40:00,188.52,188.91,188.3,188.72,17140.0,180.9183,181.2926,180.7072,181.1103,17140.0
2023-07-18 14:50:00,188.71,188.76,188.43,188.53,24115.0,181.1007,181.1487,180.832,180.9279,24115.0
2023-07-18 15:00:00,188.53,188.61,188.22,188.46,22709.0,180.9279,181.0047,180.6304,180.8608,22709.0
2023-07-18 15:10:00,188.42,188.89,188.34,188.74,41412.0,180.8224,181.2734,180.7456,181.1295,41412.0
2023-07-18 15:20:00,188.78,188.88,188.62,188.67,29176.0,181.1679,181.2638,181.0143,181.0623,29176.0
2023-07-18 15:30:00,188.65,188.71,188.29,188.49,42060.0,181.0431,181.1007,180.6976,180.8895,42060.0
2023-07-18 15:40:00,188.49,188.63,188.17,188.24,74149.0,180.8895,181.0239,180.5824,180.6496,74149.0
2023-07-18 15:50:00,188.28,188.73,188.05,188.19,174668.0,180.688,181.1199,180.4673,180.6016,174668.0
2023-07-19 09:30:00,189.98,190.0,188.93,189.36,81620.0,182.3195,182.3387,181.3118,181.7245,81620.0
2023-07-19 09:40:00,189.53,189.65,187.07,187.71,69777.0,181.8876,182.0028,179.5268,180.141,69777.0
2023-07-19 09:50:00,187.77,187.96,186.84,187.12,90874.0,180.1986,180.3809,179.3061,179.5748,90874.0
2023-07-19 10:00:00,187.19,188.63,187.16,188.56,62083.0,179.642,181.0239,179.6132,180.9567,62083.0
2023-07-19 10:10:00,188.65,188.99,188.21,188.59,39994.0,181.0431,181.3694,180.6208,180.9855,39994.0
2023-07-19 10:20:00,188.6,188.7,188.25,188.25,37871.0,180.9951,181.0911,180.6592,180.6592,37871.0
2023-07-19 10:30:00,188.27,188.28,187.24,187.92,79509.0,180.6784,180.688,179.6899,180.3425,79509.0
2023-07-19 10:40:00,188.04,188.6,187.65,187.65,35353.0,180.4577,180.9951,180.0834,180.0834,35353.0
2023-07-19 10:50:00,187.68,188.1,187.25,187.76,29593.0,180.1122,180.5153,179.6995,180.189,29593.0
2023-07-19 11:00:00,187.77,188.62,187.76,188.5,49212.0,180.1986,181.0143,180.189,180.8991,49212.0
2023-07-19 11:10:00,188.53,189.0,188.5,188.73,241600.0,180.9279,181.379,180.8991,181.1199,241600.0
2023-07-19 11:20:00,188.75,189.09,188.73,189.05,97424.0,181.1391,181.4654,181.1199,181.427,97424.0
2023-07-19 11:30:00,189.04,190.26,189.02,190.16,149857.0,181.4174,182.5882,181.3982,182.4922,149857.0
2023-07-19 11:40:00,190.2,190.83,190.2,190.32,33327.0,182.5306,183.1352,182.5306,182.6458,33327.0
2023-07-19 11:50:00,190.37,190.6,190.04,190.2,52568.0,182.6937,182.9145,182.377,182.5306,52568.0
2023-07-19 12:00:00,190.21,190.52,189.87,190.52,44052.0,182.5402,182.8377,182.2139,182.8377,44052.0
2023-07-19 12:10:00,190.44,190.47,189.89,189.95,19262.0,182.7609,182.7897,182.2331,182.2907,19262.0
2023-07-19 12:20:00,189.96,189.99,189.48,189.82,18700.0,182.3003,182.3291,181.8396,182.1659,18700.0
2023-07-19 12:30:00,189.75,189.83,189.48,189.53,19474.0,182.0987,182.1755,181.8396,181.8876,19474.0
2023-07-19 12:40:00,189.57,189.93,189.57,189.83,9494.0,181.926,182.2715,181.926,182.1755,9494.0
2023-07-19 12:50:00,189.76,189.93,189.73,189.87,9005.0,182.1083,182.2715,182.0795,182.2139,9005.0
2023-07-19 13:00:00,189.89,189.9,189.5,189.75,19879.0,182.2331,182.2427,181.8588,182.0987,19879.0
2023-07-19 13:10:00,189.74,190.11,189.71,189.86,12280.0,182.0891,182.4442,182.0604,182.2043,12280.0
2023-07-19 13:20:00,189.83,189.95,189.58,189.94,18089.0,182.1755,182.2907,181.9356,182.2811,18089.0
2023-07-19 13:30:00,189.92,190.02,189.67,189.69,12182.0,182.2619,182.3579,182.022,182.0412,12182.0
2023-07-19 13:40:00,189.7,190.21,189.63,189.87,17874.0,182.0508,182.5402,181.9836,182.2139,17874.0
2023-07-19 13:50:00,189.89,190.17,189.88,190.06,15576.0,182.2331,182.5018,182.2235,182.3962,15576.0
2023-07-19 14:00:00,190.08,190.28,189.87,189.87,24606.0,182.4154,182.6074,182.2139,182.2139,24606.0
2023-07-19 14:10:00,189.91,189.91,189.5,189.74,23721.0,182.2523,182.2523,181.8588,182.0891,23721.0
2023-07-19 14:20:00,189.69,189.95,189.61,189.78,20232.0,182.0412,182.2907,181.9644,182.1275,20232.0
2023-07-19 14:30:00,189.78,190.09,189.74,190.01,36194.0,182.1275,182.425,182.0891,182.3483,36194.0
2023-07-19 14:40:00,189.99,190.04,189.75,189.91,28045.0,182.3291,182.377,182.0987,182.2523,28045.0
2023-07-19 14:50:00,189.92,190.11,189.87,190.07,29815.0,182.2619,182.4442,182.2139,182.4058,29815.0
2023-07-19 15:00:00,190.09,190.18,189.97,189.97,29944.0,182.425,182.5114,182.3099,182.3099,29944.0
2023-07-19 15:10:00,190.01,190.09,189.79,190.02,26708.0,182.3483,182.425,182.1371,182.3579,26708.0
2023-07-19 15:20:00,190.02,190.12,189.94,189.96,41614.0,182.3579,182.4538,182.2811,182.3003,41614.0
2023-07-19 15:30:00,189.97,190.06,189.68,190.0,52043.0,182.3099,182.3962,182.0316,182.3387,52043.0
2023-07-19 15:40:00,190.04,190.7,189.99,190.69,171406.0,182.377,183.0104,182.3291,183.0008,171406.0
2023-07-19 15:50:00,190.63,191.33,190.58,190.88,307861.0,182.9433,183.615,182.8953,183.1832,307861.0
2023-07-20 09:30:00,186.0,186.44,183.87,184.05,207161.0,178.4999,178.9222,176.4558,176.6286,207161.0
2023-07-20 09:40:00,184.05,184.72,183.14,183.46,167892.0,176.6286,177.2716,175.7553,176.0624,167892.0
2023-07-20 09:50:00,183.49,184.19,182.99,183.91,104329.0,176.0912,176.7629,175.6113,176.4942,104329.0
2023-07-20 10:00:00,183.86,184.17,183.2,184.17,42075.0,176.4462,176.7437,175.8129,176.7437,42075.0
2023-07-20 10:10:00,184.28,184.98,184.06,184.35,51354.0,176.8493,177.5211,176.6382,176.9165,51354.0
2023-07-20 10:20:00,184.39,185.57,184.39,185.55,37457.0,176.9549,178.0873,176.9549,178.0681,37457.0
2023-07-20 10:30:00,185.44,185.64,184.82,185.23,30564.0,177.9625,178.1545,177.3675,177.761,30564.0
2023-07-20 10:40:00,185.18,185.54,184.77,185.49,31941.0,177.713,178.0585,177.3195,178.0105,31941.0
2023-07-20 10:50:00,185.49,185.66,185.13,185.19,46785.0,178.0105,178.1737,177.665,177.7226,46785.0
2023-07-20 11:00:00,185.21,185.57,185.03,185.14,35214.0,177.7418,178.0873,177.5691,177.6746,35214.0
2023-07-20 11:10:00,185.14,185.22,184.74,184.89,43502.0,177.6746,177.7514,177.2908,177.4347,43502.0
2023-07-20 11:20:00,184.89,184.9,184.56,184.74,44306.0,177.4347,177.4443,177.118,177.2908,44306.0
2023-07-20 11:30:00,184.72,184.78,184.29,184.44,35485.0,177.2716,177.3291,176.8589,177.0029,35485.0
2023-07-20 11:40:00,184.44,184.52,184.12,184.39,28159.0,177.0029,177.0796,176.6958,176.9549,28159.0
2023-07-20 11:50:00,184.45,184.92,184.45,184.75,46007.0,177.0124,177.4635,177.0124,177.3004,46007.0
2023-07-20 12:00:00,184.74,185.0,184.55,184.71,29183.0,177.2908,177.5403,177.1084,177.262,29183.0
2023-07-20 12:10:00,184.72,184.72,184.3,184.42,17676.0,177.2716,177.2716,176.8685,176.9837,17676.0
2023-07-20 12:20:00,184.46,184.59,184.16,184.5,31325.0,177.022,177.1468,176.7341,177.0604,31325.0
2023-07-20 12:30:00,184.53,184.57,184.17,184.24,14304.0,177.0892,177.1276,176.7437,176.8109,14304.0
2023-07-20 12:40:00,184.3,184.71,184.3,184.55,12465.0,176.8685,177.262,176.8685,177.1084,12465.0
2023-07-20 12:50:00,184.61,184.61,184.1,184.3,19980.0,177.166,177.166,176.6766,176.8685,19980.0
2023-07-20 13:00:00,184.31,184.54,184.17,184.29,21198.0,176.8781,177.0988,176.7437,176.8589,21198.0
2023-07-20 13:10:00,184.26,184.28,183.97,184.05,15052.0,176.8301,176.8493,176.5518,176.6286,15052.0
2023-07-20 13:20:00,184.04,184.25,183.85,183.99,14210.0,176.619,176.8205,176.4366,176.571,14210.0
2023-07-20 13:30:00,183.99,184.05,183.7,183.7,30578.0,176.571,176.6286,176.2927,176.2927,30578.0
2023-07-20 13:40:00,183.7,183.84,183.33,183.84,28815.0,176.2927,176.427,175.9376,176.427,28815.0
2023-07-20 13:50:00,183.77,183.77,183.28,183.34,16184.0,176.3599,176.3599,175.8896,175.9472,16184.0
2023-07-20 14:00:00,183.3,183.45,183.23,183.23,37059.0,175.9088,176.0528,175.8416,175.8416,37059.0
2023-07-20 14:10:00,183.19,183.22,182.4,182.4,37035.0,175.8033,175.832,175.0451,175.0451,37035.0
2023-07-20 14:20:00,182.37,182.37,181.92,181.97,51762.0,175.0163,175.0163,174.5845,174.6324,51762.0
2023-07-20 14:30:00,181.99,182.76,181.98,182.62,46519.0,174.6516,175.3906,174.642,175.2562,46519.0
2023-07-20 14:40:00,182.59,183.12,182.57,183.12,26736.0,175.2274,175.7361,175.2083,175.7361,26736.0
2023-07-20 14:50:00,183.17,183.17,182.91,182.96,15092.0,175.7841,175.7841,175.5345,175.5825,15092.0
2023-07-20 15:00:00,183.03,183.36,182.98,183.22,23070.0,175.6497,175.9664,175.6017,175.832,23070.0
2023-07-20 15:10:00,183.23,183.33,182.16,182.16,38911.0,175.8416,175.9376,174.8148,174.8148,38911.0
2023-07-20 15:20:00,182.15,182.17,181.44,181.54,123001.0,174.8052,174.8244,174.1238,174.2198,123001.0
2023-07-20 15:30:00,181.59,182.52,181.56,182.5,71042.0,174.2678,175.1603,174.239,175.1411,71042.0
2023-07-20 15:40:00,182.51,182.96,182.29,182.3,86283.0,175.1507,175.5825,174.9395,174.9491,86283.0
2023-07-20 15:50:00,182.34,182.64,182.26,182.27,199796.0,174.9875,175.2754,174.9108,174.9204,199796.0
2023-07-21 09:30:00,182.0,183.0,181.47,182.74,160841.0,174.6612,175.6209,174.1526,175.3714,160841.0
2023-07-21 09:40:00,182.75,182.84,181.7,182.18,44817.0,175.381,175.4674,174.3733,174.834,44817.0
2023-07-21 09:50:00,182.25,182.47,181.83,182.38,43728.0,174.9012,175.1123,174.4981,175.0259,43728.0
2023-07-21 10:00:00,182.43,182.71,182.02,182.67,55983.0,175.0739,175.3426,174.6804,175.3042,55983.0
2023-07-21 10:10:00,182.78,182.84,182.11,182.34,40524.0,175.4098,175.4674,174.7668,174.9875,40524.0
2023-07-21 10:20:00,182.37,182.5,181.52,181.52,40131.0,175.0163,175.1411,174.2006,174.2006,40131.0
2023-07-21 10:30:00,181.55,181.81,181.42,181.69,30902.0,174.2294,174.4789,174.1046,174.3637,30902.0
2023-07-21 10:40:00,181.81,182.16,181.63,181.63,31021.0,174.4789,174.8148,174.3062,174.3062,31021.0
2023-07-21 10:50:00,181.69,182.28,181.48,182.11,28440.0,174.3637,174.9299,174.1622,174.7668,28440.0
2023-07-21 11:00:00,182.12,182.44,181.76,182.21,117305.0,174.7764,175.0835,174.4309,174.8628,117305.0
2023-07-21 11:10:00,182.22,182.46,182.02,182.44,57490.0,174.8724,175.1027,174.6804,175.0835,57490.0
2023-07-21 11:20:00,182.44,182.58,181.9,182.0,123040.0,175.0835,175.2179,174.5653,174.6612,123040.0
2023-07-21 11:30:00,182.02,182.71,181.88,182.49,200110.0,174.6804,175.3426,174.5461,175.1315,200110.0
2023-07-21 11:40:00,182.54,182.71,182.34,182.7,58523.0,175.1795,175.3426,174.9875,175.333,58523.0
2023-07-21 11:50:00,182.72,182.88,182.47,182.58,39753.0,175.3522,175.5058,175.1123,175.2179,39753.0
2023-07-21 12:00:00,182.61,182.63,182.37,182.48,23995.0,175.2466,175.2658,175.0163,175.1219,23995.0
2023-07-21 12:10:00,182.49,182.58,182.03,182.03,21803.0,175.1315,175.2179,174.69,174.69,21803.0
2023-07-21 12:20:00,182.03,182.08,181.53,181.57,30263.0,174.69,174.738,174.2102,174.2486,30263.0
2023-07-21 12:30:00,181.63,181.71,181.47,181.52,23673.0,174.3062,174.3829,174.1526,174.2006,23673.0
2023-07-21 12:40:00,181.54,181.55,181.0,181.32,118188.0,174.2198,174.2294,173.7016,174.0087,118188.0
2023-07-21 12:50:00,181.31,181.37,181.03,181.24,26442.0,173.9991,174.0566,173.7304,173.9319,26442.0
2023-07-21 13:00:00,181.2,181.42,181.16,181.22,24404.0,173.8935,174.1046,173.8551,173.9127,24404.0
2023-07-21 13:10:00,181.2,181.34,180.75,180.87,70981.0,173.8935,174.0279,173.4616,173.5768,70981.0
2023-07-21 13:20:00,180.85,180.87,180.6,180.66,35820.0,173.5576,173.5768,173.3177,173.3753,35820.0
2023-07-21 13:30:00,180.64,181.11,180.64,180.85,68761.0,173.3561,173.8071,173.3561,173.5576,68761.0
2023-07-21 13:40:00,180.81,181.23,180.75,181.21,205240.0,173.5192,173.9223,173.4616,173.9031,205240.0
2023-07-21 13:50:00,181.23,181.44,180.98,181.05,68549.0,173.9223,174.1238,173.6824,173.7495,68549.0
2023-07-21 14:00:00,181.05,181.11,180.79,180.91,64067.0,173.7495,173.8071,173.5,173.6152,64067.0
2023-07-21 14:10:00,180.91,180.98,180.65,180.93,38824.0,173.6152,173.6824,173.3657,173.6344,38824.0
2023-07-21 14:20:00,181.0,181.23,180.82,181.18,40772.0,173.7016,173.9223,173.5288,173.8743,40772.0
2023-07-21 14:30:00,181.14,181.19,180.95,180.99,59086.0,173.8359,173.8839,173.6536,173.692,59086.0
2023-07-21 14:40:00,180.97,181.29,180.95,181.16,58947.0,173.6728,173.9799,173.6536,173.8551,58947.0
2023-07-21 14:50:00,181.17,181.21,180.75,180.8,102217.0,173.8647,173.9031,173.4616,173.5096,102217.0
2023-07-21 15:00:00,180.82,180.88,180.67,180.7,47132.0,173.5288,173.5864,173.3849,173.4137,47132.0
2023-07-21 15:10:00,180.68,180.74,180.43,180.7,98087.0,173.3945,173.452,173.1545,173.4137,98087.0
2023-07-21 15:20:00,180.7,180.81,180.25,180.27,108120.0,173.4137,173.5192,172.9818,173.001,108120.0
2023-07-21 15:30:00,180.28,180.32,179.82,179.97,176404.0,173.0106,173.049,172.5691,172.7131,176404.0
2023-07-21 15:40:00,179.95,180.05,179.84,180.02,158207.0,172.6939,172.7899,172.5883,172.7611,158207.0
2023-07-21 15:50:00,180.02,180.24,179.57,179.63,380205.0,172.7611,172.9722,172.3292,172.3868,380205.0
2023-07-24 09:30:00,176.16,176.72,174.45,174.84,284432.0,169.0567,169.5941,167.4157,167.79,284432.0
2023-07-24 09:40:00,174.97,175.32,172.46,173.08,307477.0,167.9147,168.2506,165.5059,166.1009,307477.0
2023-07-24 09:50:00,173.04,173.25,171.93,172.5,171415.0,166.0625,166.2641,164.9973,165.5443,171415.0
2023-07-24 10:00:00,172.46,173.73,172.34,172.95,110963.0,165.5059,166.7247,165.3908,165.9762,110963.0
2023-07-24 10:10:00,172.95,173.9,172.91,173.78,107960.0,165.9762,166.8879,165.9378,166.7727,107960.0
2023-07-24 10:20:00,173.77,174.2,173.3,173.34,75519.0,166.7631,167.1758,166.312,166.3504,75519.0
2023-07-24 10:30:00,173.34,174.08,173.26,173.49,79678.0,166.3504,167.0606,166.2737,166.4944,79678.0
2023-07-24 10:40:00,173.46,174.1,173.32,174.08,74278.0,166.4656,167.0798,166.3312,167.0606,74278.0
2023-07-24 10:50:00,174.06,175.1,174.0,174.89,133354.0,167.0414,168.0395,166.9838,167.8379,133354.0
2023-07-24 11:00:00,174.93,175.15,174.69,174.86,66292.0,167.8763,168.0875,167.646,167.8091,66292.0
2023-07-24 11:10:00,174.92,175.11,174.74,174.97,69032.0,167.8667,168.0491,167.694,167.9147,69032.0
2023-07-24 11:20:00,175.0,175.58,174.98,175.16,72416.0,167.9435,168.5001,167.9243,168.097,72416.0
2023-07-24 11:30:00,175.17,175.73,175.14,175.73,103489.0,168.1066,168.6441,168.0779,168.6441,103489.0
2023-07-24 11:40:00,175.72,176.23,175.69,175.87,77238.0,168.6345,169.1239,168.6057,168.7784,77238.0
2023-07-24 11:50:00,175.94,176.18,175.66,175.69,56711.0,168.8456,169.0759,168.5769,168.6057,56711.0
2023-07-24 12:00:00,175.75,176.07,175.7,176.02,31522.0,168.6633,168.9704,168.6153,168.9224,31522.0
2023-07-24 12:10:00,176.01,176.19,175.98,176.02,27671.0,168.9128,169.0855,168.884,168.9224,27671.0
2023-07-24 12:20:00,175.98,176.78,175.98,176.75,31519.0,168.884,169.6517,168.884,169.6229,31519.0
2023-07-24 12:30:00,176.78,177.16,176.78,177.04,46672.0,169.6517,170.0164,169.6517,169.9012,46672.0
2023-07-24 12:40:00,177.08,177.33,177.01,177.15,43088.0,169.9396,170.1795,169.8725,170.0068,43088.0
2023-07-24 12:50:00,177.16,177.27,176.88,177.25,50111.0,170.0164,170.122,169.7477,170.1028,50111.0
2023-07-24 13:00:00,177.18,177.72,177.16,177.71,44028.0,170.0356,170.5538,170.0164,170.5442,44028.0
2023-07-24 13:10:00,177.71,178.0,177.36,177.45,58991.0,170.5442,170.8225,170.2083,170.2947,58991.0
2023-07-24 13:20:00,177.47,177.58,177.39,177.5,53952.0,170.3139,170.4195,170.2371,170.3427,53952.0
2023-07-24 13:30:00,177.49,178.41,177.49,178.41,44691.0,170.3331,171.216,170.3331,171.216,44691.0
2023-07-24 13:40:00,178.44,178.9,178.4,178.76,48985.0,171.2448,171.6862,171.2064,171.5519,48985.0
2023-07-24 13:50:00,178.8,178.84,178.15,178.23,61069.0,171.5903,171.6287,170.9665,171.0433,61069.0
2023-07-24 14:00:00,178.23,178.66,178.15,178.62,25462.0,171.0433,171.4559,170.9665,171.4175,25462.0
2023-07-24 14:10:00,178.67,178.73,178.49,178.58,18806.0,171.4655,171.5231,171.2928,171.3791,18806.0
2023-07-24 14:20:00,178.63,178.63,178.25,178.29,24525.0,171.4271,171.4271,171.0625,171.1008,24525.0
2023-07-24 14:30:00,178.26,178.31,178.06,178.09,29617.0,171.072,171.12,170.8801,170.9089,29617.0
2023-07-24 14:40:00,178.08,178.15,177.67,177.78,35496.0,170.8993,170.9665,170.5058,170.6114,35496.0
2023-07-24 14:50:00,177.84,177.98,177.72,177.86,22474.0,170.669,170.8033,170.5538,170.6882,22474.0
2023-07-24 15:00:00,177.88,177.98,177.83,177.85,27004.0,170.7074,170.8033,170.6594,170.6786,27004.0
2023-07-24 15:10:00,177.88,177.9,177.56,177.62,35006.0,170.7074,170.7266,170.4003,170.4579,35006.0
2023-07-24 15:20:00,177.62,177.82,177.47,177.51,64443.0,170.4579,170.6498,170.3139,170.3523,64443.0
2023-07-24 15:30:00,177.49,177.71,177.42,177.49,65091.0,170.3331,170.5442,170.2659,170.3331,65091.0
2023-07-24 15:40:00,177.5,177.64,177.31,177.41,97383.0,170.3427,170.477,170.1604,170.2563,97383.0
2023-07-24 15:50:00,177.39,177.46,176.9,177.05,281815.0,170.2371,170.3043,169.7669,169.9108,281815.0
2023-07-25 09:30:00,178.25,178.25,177.16,177.5,115468.0,171.0625,171.0625,170.0164,170.3427,115468.0
2023-07-25 09:40:00,177.58,177.63,176.86,177.07,44071.0,170.4195,170.4675,169.7285,169.93,44071.0
2023-07-25 09:50:00,177.19,177.2,176.56,176.61,32423.0,170.0452,170.0548,169.4406,169.4886,32423.0
2023-07-25 10:00:00,176.62,177.31,176.49,177.0,47422.0,169.4982,170.1604,169.3734,169.8629,47422.0
2023-07-25 10:10:00,177.02,177.19,176.63,177.04,41459.0,169.882,170.0452,169.5078,169.9012,41459.0
2023-07-25 10:20:00,177.07,177.26,176.93,177.1,24304.0,169.93,170.1124,169.7957,169.9588,24304.0
2023-07-25 10:30:00,177.15,177.25,176.59,176.61,22384.0,170.0068,170.1028,169.4694,169.4886,22384.0
2023-07-25 10:40:00,176.57,177.32,176.41,177.26,74228.0,169.4502,170.17,169.2966,170.1124,74228.0
2023-07-25 10:50:00,177.3,177.44,177.02,177.42,17432.0,170.1508,170.2851,169.882,170.2659,17432.0
2023-07-25 11:00:00,177.42,177.44,176.9,176.94,28216.0,170.2659,170.2851,169.7669,169.8053,28216.0
2023-07-25 11:10:00,176.9,176.9,176.35,176.36,25202.0,169.7669,169.7669,169.2391,169.2487,25202.0
2023-07-25 11:20:00,176.35,176.61,176.23,176.61,27105.0,169.2391,169.4886,169.1239,169.4886,27105.0
2023-07-25 11:30:00,176.58,176.66,176.32,176.47,29187.0,169.4598,169.5366,169.2103,169.3542,29187.0
2023-07-25 11:40:00,176.45,176.56,176.12,176.3,43904.0,169.335,169.4406,169.0183,169.1911,43904.0
2023-07-25 11:50:00,176.29,176.61,176.19,176.61,29874.0,169.1815,169.4886,169.0855,169.4886,29874.0
2023-07-25 12:00:00,176.61,176.62,176.36,176.5,58225.0,169.4886,169.4982,169.2487,169.383,58225.0
2023-07-25 12:10:00,176.5,176.5,176.13,176.24,41865.0,169.383,169.383,169.0279,169.1335,41865.0
2023-07-25 12:20:00,176.23,176.38,176.04,176.27,34148.0,169.1239,169.2679,168.9416,169.1623,34148.0
2023-07-25 12:30:00,176.25,176.42,176.21,176.41,22018.0,169.1431,169.3062,169.1047,169.2966,22018.0
2023-07-25 12:40:00,176.39,176.7,176.39,176.68,32111.0,169.2775,169.575,169.2775,169.5558,32111.0
2023-07-25 12:50:00,176.68,177.05,176.59,176.98,44833.0,169.5558,169.9108,169.4694,169.8437,44833.0
2023-07-25 13:00:00,176.96,177.29,176.91,177.12,47640.0,169.8245,170.1412,169.7765,169.978,47640.0
2023-07-25 13:10:00,177.16,177.16,176.98,177.03,23485.0,170.0164,170.0164,169.8437,169.8916,23485.0
2023-07-25 13:20:00,177.05,177.13,176.74,176.95,34186.0,169.9108,169.9876,169.6133,169.8149,34186.0
2023-07-25 13:30:00,176.91,177.09,176.89,177.0,30568.0,169.7765,169.9492,169.7573,169.8629,30568.0
2023-07-25 13:40:00,177.0,177.15,176.96,177.01,38535.0,169.8629,170.0068,169.8245,169.8725,38535.0
2023-07-25 13:50:00,177.01,177.39,176.96,177.26,30257.0,169.8725,170.2371,169.8245,170.1124,30257.0
2023-07-25 14:00:00,177.22,177.36,177.16,177.31,20807.0,170.074,170.2083,170.0164,170.1604,20807.0
2023-07-25 14:10:00,177.33,177.68,177.22,177.64,50591.0,170.1795,170.5154,170.074,170.477,50591.0
2023-07-25 14:20:00,177.65,177.98,177.52,177.96,26444.0,170.4866,170.8033,170.3619,170.7841,26444.0
2023-07-25 14:30:00,177.95,178.55,177.95,178.53,47064.0,170.7745,171.3504,170.7745,171.3312,47064.0
2023-07-25 14:40:00,178.56,178.56,178.24,178.53,28932.0,171.36,171.36,171.0529,171.3312,28932.0
2023-07-25 14:50:00,178.47,178.71,178.36,178.46,27982.0,171.2736,171.5039,171.168,171.264,27982.0
2023-07-25 15:00:00,178.46,178.66,178.25,178.51,19088.0,171.264,171.4559,171.0625,171.312,19088.0
2023-07-25 15:10:00,178.53,178.57,178.17,178.41,23766.0,171.3312,171.3695,170.9857,171.216,23766.0
2023-07-25 15:20:00,178.4,178.54,178.25,178.29,30441.0,171.2064,171.3408,171.0625,171.1008,30441.0
2023-07-25 15:30:00,178.29,178.62,178.2,178.57,38403.0,171.1008,171.4175,171.0145,171.3695,38403.0
2023-07-25 15:40:00,178.56,178.84,178.56,178.8,48899.0,171.36,171.6287,171.36,171.5903,48899.0
2023-07-25 15:50:00,178.84,178.87,178.25,178.44,152357.0,171.6287,171.6575,171.0625,171.2448,152357.0
2023-07-26 09:30:00,177.12,177.56,176.39,176.55,150389.0,169.978,170.4003,169.2775,169.431,150389.0
2023-07-26 09:40:00,176.55,177.41,175.79,176.53,72730.0,169.431,170.2563,168.7016,169.4118,72730.0
2023-07-26 09:50:00,176.51,177.17,176.45,177.13,27501.0,169.3926,170.026,169.335,169.9876,27501.0
2023-07-26 10:00:00,177.02,177.66,176.86,177.41,24629.0,169.882,170.4962,169.7285,170.2563,24629.0
2023-07-26 10:10:00,177.46,177.9,177.24,177.83,15076.0,170.3043,170.7266,170.0932,170.6594,15076.0
2023-07-26 10:20:00,177.88,178.06,177.49,177.98,39155.0,170.7074,170.8801,170.3331,170.8033,39155.0
2023-07-26 10:30:00,177.96,178.08,177.16,177.24,24348.0,170.7841,170.8993,170.0164,170.0932,24348.0
2023-07-26 10:40:00,177.22,177.63,176.94,177.52,34790.0,170.074,170.4675,169.8053,170.3619,34790.0
2023-07-26 10:50:00,177.53,178.03,177.45,177.86,22322.0,170.3715,170.8513,170.2947,170.6882,22322.0
2023-07-26 11:00:00,177.81,178.04,177.74,177.87,25596.0,170.6402,170.8609,170.573,170.6978,25596.0
2023-07-26 11:10:00,177.85,178.02,177.58,177.58,32599.0,170.6786,170.8417,170.4195,170.4195,32599.0
2023-07-26 11:20:00,177.55,177.65,177.36,177.49,16978.0,170.3907,170.4866,170.2083,170.3331,16978.0
2023-07-26 11:30:00,177.52,177.92,177.52,177.75,18936.0,170.3619,170.7458,170.3619,170.5826,18936.0
2023-07-26 11:40:00,177.78,177.87,177.64,177.78,20034.0,170.6114,170.6978,170.477,170.6114,20034.0
2023-07-26 11:50:00,177.79,178.01,177.79,177.89,21254.0,170.621,170.8321,170.621,170.717,21254.0
2023-07-26 12:00:00,177.84,177.97,177.66,177.81,19000.0,170.669,170.7937,170.4962,170.6402,19000.0
2023-07-26 12:10:00,177.75,178.36,177.74,178.36,14384.0,170.5826,171.168,170.573,171.168,14384.0
2023-07-26 12:20:00,178.37,178.57,178.32,178.43,15164.0,171.1776,171.3695,171.1296,171.2352,15164.0
2023-07-26 12:30:00,178.49,178.5,178.24,178.25,17727.0,171.2928,171.3024,171.0529,171.0625,17727.0
2023-07-26 12:40:00,178.22,178.43,178.2,178.36,9535.0,171.0337,171.2352,171.0145,171.168,9535.0
2023-07-26 12:50:00,178.4,178.4,178.06,178.19,9595.0,171.2064,171.2064,170.8801,171.0049,9595.0
2023-07-26 13:00:00,178.22,178.27,178.12,178.25,11962.0,171.0337,171.0816,170.9377,171.0625,11962.0
2023-07-26 13:10:00,178.22,178.33,178.12,178.21,19759.0,171.0337,171.1392,170.9377,171.0241,19759.0
2023-07-26 13:20:00,178.2,178.58,178.2,178.58,22561.0,171.0145,171.3791,171.0145,171.3791,22561.0
2023-07-26 13:30:00,178.62,178.85,178.35,178.46,25749.0,171.4175,171.6383,171.1584,171.264,25749.0
2023-07-26 13:40:00,178.48,178.8,178.47,178.65,14692.0,171.2832,171.5903,171.2736,171.4463,14692.0
2023-07-26 13:50:00,178.62,178.62,178.37,178.41,19673.0,171.4175,171.4175,171.1776,171.216,19673.0
2023-07-26 14:00:00,178.37,178.8,178.09,178.11,35744.0,171.1776,171.5903,170.9089,170.9281,35744.0
2023-07-26 14:10:00,178.11,178.19,177.6,177.64,28511.0,170.9281,171.0049,170.4387,170.477,28511.0
2023-07-26 14:20:00,177.64,177.74,177.12,177.15,49066.0,170.477,170.573,169.978,170.0068,49066.0
2023-07-26 14:30:00,177.19,177.71,177.12,177.68,43448.0,170.0452,170.5442,169.978,170.5154,43448.0
2023-07-26 14:40:00,177.64,178.36,177.62,177.84,46309.0,170.477,171.168,170.4579,170.669,46309.0
2023-07-26 14:50:00,177.82,178.19,177.81,177.93,22802.0,170.6498,171.0049,170.6402,170.7554,22802.0
2023-07-26 15:00:00,177.92,178.0,177.12,177.4,21941.0,170.7458,170.8225,169.978,170.2467,21941.0
2023-07-26 15:10:00,177.29,177.6,177.19,177.44,23026.0,170.1412,170.4387,170.0452,170.2851,23026.0
2023-07-26 15:20:00,177.44,177.83,177.42,177.7,18021.0,170.2851,170.6594,170.2659,170.5346,18021.0
2023-07-26 15:30:00,177.68,177.79,177.51,177.72,23134.0,170.5154,170.621,170.3523,170.5538,23134.0
2023-07-26 15:40:00,177.73,178.01,177.71,177.73,46368.0,170.5634,170.8321,170.5442,170.5634,46368.0
2023-07-26 15:50:00,177.67,178.12,177.62,178.11,139595.0,170.5058,170.9377,170.4579,170.9281,139595.0
2023-07-27 09:30:00,179.69,180.47,178.57,180.47,209504.0,172.4444,173.1929,171.3695,173.1929,209504.0
2023-07-27 09:40:00,180.46,180.47,178.98,179.12,114971.0,173.1833,173.1929,171.763,171.8974,114971.0
2023-07-27 09:50:00,179.06,179.34,178.55,178.74,32293.0,171.8398,172.1085,171.3504,171.5327,32293.0
2023-07-27 10:00:00,178.6,178.99,178.36,178.48,50376.0,171.3983,171.7726,171.168,171.2832,50376.0
2023-07-27 10:10:00,178.55,178.76,178.01,178.17,96655.0,171.3504,171.5519,170.8321,170.9857,96655.0
2023-07-27 10:20:00,178.28,178.6,178.04,178.15,25862.0,171.0912,171.3983,170.8609,170.9665,25862.0
2023-07-27 10:30:00,178.14,178.2,177.91,178.02,43468.0,170.9569,171.0145,170.7362,170.8417,43468.0
2023-07-27 10:40:00,177.98,178.24,177.76,177.99,42881.0,170.8033,171.0529,170.5922,170.8129,42881.0
2023-07-27 10:50:00,178.0,178.06,177.72,177.84,26451.0,170.8225,170.8801,170.5538,170.669,26451.0
2023-07-27 11:00:00,177.85,177.99,177.42,177.43,57191.0,170.6786,170.8129,170.2659,170.2755,57191.0
2023-07-27 11:10:00,177.49,177.78,177.38,177.71,32577.0,170.3331,170.6114,170.2275,170.5442,32577.0
2023-07-27 11:20:00,177.71,178.13,177.52,177.82,40328.0,170.5442,170.9473,170.3619,170.6498,40328.0
2023-07-27 11:30:00,177.87,178.05,177.77,177.96,37326.0,170.6978,170.8705,170.6018,170.7841,37326.0
2023-07-27 11:40:00,177.96,178.14,177.43,177.43,44287.0,170.7841,170.9569,170.2755,170.2755,44287.0
2023-07-27 11:50:00,177.49,177.72,177.46,177.64,29819.0,170.3331,170.5538,170.3043,170.477,29819.0
2023-07-27 12:00:00,177.71,178.09,177.52,177.86,58490.0,170.5442,170.9089,170.3619,170.6882,58490.0
2023-07-27 12:10:00,177.86,177.97,177.27,177.51,37948.0,170.6882,170.7937,170.122,170.3523,37948.0
2023-07-27 12:20:00,177.52,177.54,177.3,177.43,54668.0,170.3619,170.3811,170.1508,170.2755,54668.0
2023-07-27 12:30:00,177.43,177.72,177.4,177.64,18096.0,170.2755,170.5538,170.2467,170.477,18096.0
2023-07-27 12:40:00,177.66,177.8,177.36,177.65,38948.0,170.4962,170.6306,170.2083,170.4866,38948.0
2023-07-27 12:50:00,177.68,177.73,177.5,177.59,23641.0,170.5154,170.5634,170.3427,170.4291,23641.0
2023-07-27 13:00:00,177.66,177.71,177.32,177.49,26436.0,170.4962,170.5442,170.17,170.3331,26436.0
2023-07-27 13:10:00,177.44,177.44,176.59,176.67,49970.0,170.2851,170.2851,169.4694,169.5462,49970.0
2023-07-27 13:20:00,176.64,176.77,176.35,176.38,63470.0,169.5174,169.6421,169.2391,169.2679,63470.0
2023-07-27 13:30:00,176.33,176.42,175.74,175.74,41537.0,169.2199,169.3062,168.6537,168.6537,41537.0
2023-07-27 13:40:00,175.82,175.99,175.57,175.78,62365.0,168.7304,168.8936,168.4905,168.692,62365.0
2023-07-27 13:50:00,175.78,175.81,175.53,175.69,38199.0,168.692,168.7208,168.4521,168.6057,38199.0
2023-07-27 14:00:00,175.72,175.74,175.09,175.19,46390.0,168.6345,168.6537,168.0299,168.1258,46390.0
2023-07-27 14:10:00,175.09,175.09,174.65,174.76,54814.0,168.0299,168.0299,167.6076,167.7132,54814.0
2023-07-27 14:20:00,174.7,174.77,174.1,174.16,78888.0,167.6556,167.7228,167.0798,167.1374,78888.0
2023-07-27 14:30:00,174.18,174.23,173.84,173.9,79843.0,167.1566,167.2045,166.8303,166.8879,79843.0
2023-07-27 14:40:00,173.95,174.23,173.92,174.06,40194.0,166.9358,167.2045,166.907,167.0414,40194.0
2023-07-27 14:50:00,174.03,174.1,173.67,173.67,34593.0,167.0126,167.0798,166.6671,166.6671,34593.0
2023-07-27 15:00:00,173.64,173.84,173.61,173.78,28301.0,166.6383,166.8303,166.6095,166.7727,28301.0
2023-07-27 15:10:00,173.78,173.95,173.42,173.52,90579.0,166.7727,166.9358,166.4272,166.5232,90579.0
2023-07-27 15:20:00,173.5,173.52,172.81,173.11,57043.0,166.504,166.5232,165.8418,166.1297,57043.0
2023-07-27 15:30:00,173.11,173.59,173.11,173.47,65318.0,166.1297,166.5904,166.1297,166.4752,65318.0
2023-07-27 15:40:00,173.48,173.54,173.06,173.15,151318.0,166.4848,166.5424,166.0817,166.1681,151318.0
2023-07-27 15:50:00,173.15,173.64,173.07,173.32,206054.0,166.1681,166.6383,166.0913,166.3312,206054.0
2023-07-28 09:30:00,175.74,177.98,175.62,177.82,132462.0,168.6537,170.8033,168.5385,170.6498,132462.0
2023-07-28 09:40:00,177.95,178.37,177.74,178.08,83652.0,170.7745,171.1776,170.573,170.8993,83652.0
2023-07-28 09:50:00,178.2,178.9,178.0,178.42,60579.0,171.0145,171.6862,170.8225,171.2256,60579.0
2023-07-28 10:00:00,178.4,178.76,177.95,178.09,26955.0,171.2064,171.5519,170.7745,170.9089,26955.0
2023-07-28 10:10:00,178.04,178.53,177.99,178.34,19492.0,170.8609,171.3312,170.8129,171.1488,19492.0
2023-07-28 10:20:00,178.37,178.41,177.74,177.75,22459.0,171.1776,171.216,170.573,170.5826,22459.0
2023-07-28 10:30:00,177.79,178.19,177.61,178.1,29888.0,170.621,171.0049,170.4483,170.9185,29888.0
2023-07-28 10:40:00,178.09,178.78,177.99,178.78,29759.0,170.9089,171.5711,170.8129,171.5711,29759.0
2023-07-28 10:50:00,178.83,178.93,178.47,178.93,19426.0,171.6191,171.715,171.2736,171.715,19426.0
2023-07-28 11:00:00,178.85,179.43,178.8,179.27,33614.0,171.6383,172.1949,171.5903,172.0413,33614.0
2023-07-28 11:10:00,179.3,179.88,179.28,179.83,48488.0,172.0701,172.6267,172.0509,172.5787,48488.0
2023-07-28 11:20:00,179.84,180.32,179.81,180.13,40645.0,172.5883,173.049,172.5595,172.8666,40645.0
2023-07-28 11:30:00,180.13,180.46,180.04,180.13,26801.0,172.8666,173.1833,172.7803,172.8666,26801.0
2023-07-28 11:40:00,180.14,180.61,180.06,180.54,25989.0,172.8762,173.3273,172.7995,173.2601,25989.0
2023-07-28 11:50:00,180.58,180.58,180.16,180.55,28338.0,173.2985,173.2985,172.8954,173.2697,28338.0
2023-07-28 12:00:00,180.5,180.5,180.0,180.2,28171.0,173.2217,173.2217,172.7419,172.9338,28171.0
2023-07-28 12:10:00,180.17,180.19,179.97,180.14,24298.0,172.905,172.9242,172.7131,172.8762,24298.0
2023-07-28 12:20:00,180.13,181.01,179.97,180.93,33176.0,172.8666,173.7112,172.7131,173.6344,33176.0
2023-07-28 12:30:00,180.98,181.03,180.54,180.57,14909.0,173.6824,173.7304,173.2601,173.2889,14909.0
2023-07-28 12:40:00,180.57,180.75,180.1,180.22,33178.0,173.2889,173.4616,172.8379,172.953,33178.0
2023-07-28 12:50:00,180.23,180.38,180.2,180.34,12961.0,172.9626,173.1066,172.9338,173.0682,12961.0
2023-07-28 13:00:00,180.3,180.48,180.09,180.22,19532.0,173.0298,173.2025,172.8283,172.953,19532.0
2023-07-28 13:10:00,180.18,180.66,180.16,180.4,12726.0,172.9146,173.3753,172.8954,173.1258,12726.0
2023-07-28 13:20:00,180.39,180.39,180.16,180.33,20932.0,173.1162,173.1162,172.8954,173.0586,20932.0
2023-07-28 13:30:00,180.29,180.53,180.18,180.29,24708.0,173.0202,173.2505,172.9146,173.0202,24708.0
2023-07-28 13:40:00,180.29,180.7,180.22,180.6,22197.0,173.0202,173.4137,172.953,173.3177,22197.0
2023-07-28 13:50:00,180.61,181.3,180.6,181.08,28074.0,173.3273,173.9895,173.3177,173.7783,28074.0
2023-07-28 14:00:00,181.06,181.14,180.42,180.59,37690.0,173.7591,173.8359,173.1449,173.3081,37690.0
2023-07-28 14:10:00,180.59,180.63,180.13,180.25,38786.0,173.3081,173.3465,172.8666,172.9818,38786.0
2023-07-28 14:20:00,180.25,180.43,180.06,180.11,17136.0,172.9818,173.1545,172.7995,172.8474,17136.0
2023-07-28 14:30:00,180.13,180.27,180.03,180.04,24257.0,172.8666,173.001,172.7707,172.7803,24257.0
2023-07-28 14:40:00,180.05,180.08,179.9,180.06,22905.0,172.7899,172.8187,172.6459,172.7995,22905.0
2023-07-28 14:50:00,180.07,180.37,180.04,180.19,7984.0,172.8091,173.097,172.7803,172.9242,7984.0
2023-07-28 15:00:00,180.21,180.49,180.2,180.38,10499.0,172.9434,173.2121,172.9338,173.1066,10499.0
2023-07-28 15:10:00,180.36,180.36,179.81,180.2,26884.0,173.0874,173.0874,172.5595,172.9338,26884.0
2023-07-28 15:20:00,180.19,180.24,179.96,180.0,20705.0,172.9242,172.9722,172.7035,172.7419,20705.0
2023-07-28 15:30:00,180.01,180.43,179.96,180.21,26115.0,172.7515,173.1545,172.7035,172.9434,26115.0
2023-07-28 15:40:00,180.2,180.33,179.94,180.25,30149.0,172.9338,173.0586,172.6843,172.9818,30149.0
2023-07-28 15:50:00,180.25,180.56,180.17,180.44,109811.0,172.9818,173.2793,172.905,173.1641,109811.0
2023-07-31 09:30:00,181.78,182.77,181.09,182.74,92329.0,174.4501,175.4002,173.7879,175.3714,92329.0
2023-07-31 09:40:00,182.63,183.1,182.03,182.97,51951.0,175.2658,175.7169,174.69,175.5921,51951.0
2023-07-31 09:50:00,183.0,183.2,181.56,181.67,24756.0,175.6209,175.8129,174.239,174.3445,24756.0
2023-07-31 10:00:00,181.74,181.74,181.25,181.61,33700.0,174.4117,174.4117,173.9415,174.287,33700.0
2023-07-31 10:10:00,181.59,181.76,181.38,181.41,21335.0,174.2678,174.4309,174.0662,174.095,21335.0
2023-07-31 10:20:00,181.41,181.7,181.37,181.52,19540.0,174.095,174.3733,174.0566,174.2006,19540.0
2023-07-31 10:30:00,181.57,181.7,181.15,181.17,30497.0,174.2486,174.3733,173.8455,173.8647,30497.0
2023-07-31 10:40:00,181.2,181.24,180.78,180.97,33061.0,173.8935,173.9319,173.4904,173.6728,33061.0
2023-07-31 10:50:00,180.95,180.98,180.49,180.78,31313.0,173.6536,173.6824,173.2121,173.4904,31313.0
2023-07-31 11:00:00,180.78,180.78,180.21,180.75,37554.0,173.4904,173.4904,172.9434,173.4616,37554.0
2023-07-31 11:10:00,180.76,181.07,180.32,180.37,41473.0,173.4712,173.7687,173.049,173.097,41473.0
2023-07-31 11:20:00,180.37,180.42,179.83,180.15,91445.0,173.097,173.1449,172.5787,172.8858,91445.0
2023-07-31 11:30:00,180.14,180.42,179.78,180.2,217078.0,172.8762,173.1449,172.5308,172.9338,217078.0
2023-07-31 11:40:00,180.21,180.57,180.11,180.37,48840.0,172.9434,173.2889,172.8474,173.097,48840.0
2023-07-31 11:50:00,180.42,180.43,179.73,179.82,15978.0,173.1449,173.1545,172.4828,172.5691,15978.0
2023-07-31 12:00:00,179.79,179.97,179.64,179.96,17797.0,172.5404,172.7131,172.3964,172.7035,17797.0
2023-07-31 12:10:00,179.96,179.96,179.68,179.68,15959.0,172.7035,172.7035,172.4348,172.4348,15959.0
2023-07-31 12:20:00,179.7,180.0,179.61,179.83,138977.0,172.454,172.7419,172.3676,172.5787,138977.0
2023-07-31 12:30:00,179.89,179.94,179.78,179.89,13792.0,172.6363,172.6843,172.5308,172.6363,13792.0
2023-07-31 12:40:00,179.88,179.93,179.68,179.68,12153.0,172.6267,172.6747,172.4348,172.4348,12153.0
2023-07-31 12:50:00,179.67,179.69,179.39,179.41,13514.0,172.4252,172.4444,172.1565,172.1757,13514.0
2023-07-31 13:00:00,179.42,179.67,179.2,179.59,9373.0,172.1853,172.4252,171.9741,172.3484,9373.0
2023-07-31 13:10:00,179.6,179.73,179.43,179.49,13444.0,172.358,172.4828,172.1949,172.2524,13444.0
2023-07-31 13:20:00,179.44,180.0,179.37,179.6,284726.0,172.2045,172.7419,172.1373,172.358,284726.0
2023-07-31 13:30:00,179.65,180.13,179.43,180.12,29736.0,172.406,172.8666,172.1949,172.857,29736.0
2023-07-31 13:40:00,180.13,180.15,179.85,180.02,9766.0,172.8666,172.8858,172.5979,172.7611,9766.0
2023-07-31 13:50:00,179.99,180.27,179.86,179.88,18135.0,172.7323,173.001,172.6075,172.6267,18135.0
2023-07-31 14:00:00,179.86,179.99,179.71,179.71,16451.0,172.6075,172.7323,172.4636,172.4636,16451.0
2023-07-31 14:10:00,179.67,179.67,179.45,179.6,13368.0,172.4252,172.4252,172.2141,172.358,13368.0
2023-07-31 14:20:00,179.62,179.71,179.52,179.69,12170.0,172.3772,172.4636,172.2812,172.4444,12170.0
2023-07-31 14:30:00,179.69,179.88,179.58,179.86,10283.0,172.4444,172.6267,172.3388,172.6075,10283.0
2023-07-31 14:40:00,179.86,179.95,179.65,179.71,11351.0,172.6075,172.6939,172.406,172.4636,11351.0
2023-07-31 14:50:00,179.77,179.87,179.75,179.77,7963.0,172.5212,172.6171,172.502,172.5212,7963.0
2023-07-31 15:00:00,179.73,179.76,179.47,179.61,11923.0,172.4828,172.5116,172.2333,172.3676,11923.0
2023-07-31 15:10:00,179.6,179.65,179.45,179.5,21415.0,172.358,172.406,172.2141,172.262,21415.0
2023-07-31 15:20:00,179.51,179.55,179.18,179.29,18641.0,172.2716,172.31,171.9549,172.0605,18641.0
2023-07-31 15:30:00,179.29,179.45,179.23,179.35,34062.0,172.0605,172.2141,172.0029,172.1181,34062.0
2023-07-31 15:40:00,179.36,179.51,179.2,179.32,46696.0,172.1277,172.2716,171.9741,172.0893,46696.0
2023-07-31 15:50:00,179.34,180.09,179.29,180.0,134056.0,172.1085,172.8283,172.0605,172.7419,134056.0
2023-08-01 09:30:00,177.06,177.47,175.5,177.05,121542.0,169.9204,170.3139,168.4233,169.9108,121542.0
2023-08-01 09:40:00,177.21,177.99,176.44,177.99,60051.0,170.0644,170.8129,169.3254,170.8129,60051.0
2023-08-01 09:50:00,177.86,178.36,177.62,177.87,61854.0,170.6882,171.168,170.4579,170.6978,61854.0
2023-08-01 10:00:00,177.76,178.11,177.35,177.72,45859.0,170.5922,170.9281,170.1987,170.5538,45859.0
2023-08-01 10:10:00,177.81,177.82,177.3,177.46,83430.0,170.6402,170.6498,170.1508,170.3043,83430.0
2023-08-01 10:20:00,177.46,177.53,177.05,177.11,116840.0,170.3043,170.3715,169.9108,169.9684,116840.0
2023-08-01 10:30:00,177.14,177.35,176.99,177.35,75192.0,169.9972,170.1987,169.8533,170.1987,75192.0
2023-08-01 10:40:00,177.38,177.47,176.63,176.99,48495.0,170.2275,170.3139,169.5078,169.8533,48495.0
2023-08-01 10:50:00,176.96,177.1,176.72,176.74,21185.0,169.8245,169.9588,169.5941,169.6133,21185.0
2023-08-01 11:00:00,176.85,176.92,176.64,176.72,46654.0,169.7189,169.7861,169.5174,169.5941,46654.0
2023-08-01 11:10:00,176.7,176.7,176.4,176.61,20872.0,169.575,169.575,169.287,169.4886,20872.0
2023-08-01 11:20:00,176.62,176.74,176.36,176.48,24768.0,169.4982,169.6133,169.2487,169.3638,24768.0
2023-08-01 11:30:00,176.47,176.6,176.35,176.42,21260.0,169.3542,169.479,169.2391,169.3062,21260.0
2023-08-01 11:40:00,176.43,176.49,176.0,176.18,22737.0,169.3158,169.3734,168.9032,169.0759,22737.0
2023-08-01 11:50:00,176.2,176.35,176.09,176.28,21959.0,169.0951,169.2391,168.9895,169.1719,21959.0
2023-08-01 12:00:00,176.33,176.33,175.8,175.94,14488.0,169.2199,169.2199,168.7112,168.8456,14488.0
2023-08-01 12:10:00,176.01,176.11,175.64,175.82,21505.0,168.9128,169.0087,168.5577,168.7304,21505.0
2023-08-01 12:20:00,175.84,175.84,175.47,175.55,23301.0,168.7496,168.7496,168.3945,168.4713,23301.0
2023-08-01 12:30:00,175.51,175.64,175.11,175.24,20985.0,168.4329,168.5577,168.0491,168.1738,20985.0
2023-08-01 12:40:00,175.25,175.44,175.16,175.16,23890.0,168.1834,168.3658,168.097,168.097,23890.0
2023-08-01 12:50:00,175.16,175.42,175.02,175.39,28277.0,168.097,168.3466,167.9627,168.3178,28277.0
2023-08-01 13:00:00,175.43,175.74,175.37,175.4,26115.0,168.3562,168.6537,168.2986,168.3274,26115.0
2023-08-01 13:10:00,175.39,175.58,175.35,175.39,16000.0,168.3178,168.5001,168.2794,168.3178,16000.0
2023-08-01 13:20:00,175.34,175.45,175.19,175.32,23929.0,168.2698,168.3754,168.1258,168.2506,23929.0
2023-08-01 13:30:00,175.35,175.41,175.22,175.38,34452.0,168.2794,168.337,168.1546,168.3082,34452.0
2023-08-01 13:40:00,175.33,175.59,175.3,175.42,17194.0,168.2602,168.5097,168.2314,168.3466,17194.0
2023-08-01 13:50:00,175.44,175.55,175.39,175.43,25745.0,168.3658,168.4713,168.3178,168.3562,25745.0
2023-08-01 14:00:00,175.44,175.62,175.29,175.34,33356.0,168.3658,168.5385,168.2218,168.2698,33356.0
2023-08-01 14:10:00,175.32,175.41,174.96,175.03,91431.0,168.2506,168.337,167.9051,167.9723,91431.0
2023-08-01 14:20:00,175.03,175.17,174.97,175.07,30994.0,167.9723,168.1066,167.9147,168.0107,30994.0
2023-08-01 14:30:00,175.11,175.47,175.06,175.37,37518.0,168.0491,168.3945,168.0011,168.2986,37518.0
2023-08-01 14:40:00,175.39,175.39,175.11,175.25,26763.0,168.3178,168.3178,168.0491,168.1834,26763.0
2023-08-01 14:50:00,175.28,175.44,175.23,175.35,52492.0,168.2122,168.3658,168.1642,168.2794,52492.0
2023-08-01 15:00:00,175.37,175.78,175.35,175.71,70715.0,168.2986,168.692,168.2794,168.6249,70715.0
2023-08-01 15:10:00,175.73,175.79,175.56,175.57,42454.0,168.6441,168.7016,168.4809,168.4905,42454.0
2023-08-01 15:20:00,175.59,175.63,175.26,175.34,34402.0,168.5097,168.5481,168.193,168.2698,34402.0
2023-08-01 15:30:00,175.37,175.53,175.06,175.1,59930.0,168.2986,168.4521,168.0011,168.0395,59930.0
2023-08-01 15:40:00,175.1,175.26,174.97,175.14,107499.0,168.0395,168.193,167.9147,168.0779,107499.0
2023-08-01 15:50:00,175.2,175.34,174.89,175.02,277683.0,168.1354,168.2698,167.8379,167.9627,277683.0
2023-08-02 09:30:00,172.03,172.99,171.74,172.54,157124.0,165.0933,166.0145,164.815,165.5827,157124.0
2023-08-02 09:40:00,172.64,172.99,172.23,172.69,80923.0,165.6787,166.0145,165.2852,165.7266,80923.0
2023-08-02 09:50:00,172.74,173.91,172.52,173.16,71544.0,165.7746,166.8975,165.5635,166.1777,71544.0
2023-08-02 10:00:00,173.04,173.28,172.68,172.85,35903.0,166.0625,166.2929,165.717,165.8802,35903.0
2023-08-02 10:10:00,172.85,172.88,172.4,172.62,80289.0,165.8802,165.909,165.4483,165.6595,80289.0
2023-08-02 10:20:00,172.66,173.0,171.93,172.05,63658.0,165.6979,166.0241,164.9973,165.1125,63658.0
2023-08-02 10:30:00,172.0,172.25,171.78,172.03,135424.0,165.0645,165.3044,164.8533,165.0933,135424.0
2023-08-02 10:40:00,172.03,172.1,171.31,171.45,79099.0,165.0933,165.1604,164.4023,164.5366,79099.0
2023-08-02 10:50:00,171.39,171.49,170.9,170.97,144193.0,164.4791,164.575,164.0088,164.076,144193.0
2023-08-02 11:00:00,170.97,171.75,170.9,171.54,194523.0,164.076,164.8245,164.0088,164.623,194523.0
2023-08-02 11:10:00,171.49,171.7,171.19,171.45,104544.0,164.575,164.7766,164.2871,164.5366,104544.0
2023-08-02 11:20:00,171.47,171.81,171.16,171.71,119408.0,164.5558,164.8821,164.2583,164.7862,119408.0
2023-08-02 11:30:00,171.68,172.81,171.67,172.47,54145.0,164.7574,165.8418,164.7478,165.5155,54145.0
2023-08-02 11:40:00,172.44,172.6,171.81,171.82,44385.0,165.4867,165.6403,164.8821,164.8917,44385.0
2023-08-02 11:50:00,171.8,171.93,171.56,171.69,55955.0,164.8725,164.9973,164.6422,164.767,55955.0
2023-08-02 12:00:00,171.69,172.16,171.68,171.88,34187.0,164.767,165.218,164.7574,164.9493,34187.0
2023-08-02 12:10:00,171.82,172.53,171.71,172.42,78069.0,164.8917,165.5731,164.7862,165.4675,78069.0
2023-08-02 12:20:00,172.43,172.45,171.85,171.97,39471.0,165.4771,165.4963,164.9205,165.0357,39471.0
2023-08-02 12:30:00,172.0,172.21,171.93,172.0,58911.0,165.0645,165.266,164.9973,165.0645,58911.0
2023-08-02 12:40:00,172.03,172.79,172.03,172.67,200622.0,165.0933,165.8226,165.0933,165.7075,200622.0
2023-08-02 12:50:00,172.68,173.13,172.39,173.06,70545.0,165.717,166.1489,165.4387,166.0817,70545.0
2023-08-02 13:00:00,173.06,174.16,173.02,174.11,58784.0,166.0817,167.1374,166.0433,167.0894,58784.0
2023-08-02 13:10:00,174.14,174.36,173.92,173.98,30119.0,167.1182,167.3293,166.907,166.9646,30119.0
2023-08-02 13:20:00,173.93,173.98,173.67,173.84,36460.0,166.9166,166.9646,166.6671,166.8303,36460.0
2023-08-02 13:30:00,173.84,174.09,173.54,174.03,23312.0,166.8303,167.0702,166.5424,167.0126,23312.0
2023-08-02 13:40:00,174.06,174.09,173.52,173.58,21834.0,167.0414,167.0702,166.5232,166.5808,21834.0
2023-08-02 13:50:00,173.52,173.6,173.42,173.5,48654.0,166.5232,166.6,166.4272,166.504,48654.0
2023-08-02 14:00:00,173.5,173.52,173.17,173.17,15748.0,166.504,166.5232,166.1873,166.1873,15748.0
2023-08-02 14:10:00,173.19,173.31,172.95,173.1,40146.0,166.2065,166.3216,165.9762,166.1201,40146.0
2023-08-02 14:20:00,173.03,173.06,172.82,172.99,22865.0,166.0529,166.0817,165.8514,166.0145,22865.0
2023-08-02 14:30:00,173.02,173.09,172.75,172.81,28027.0,166.0433,166.1105,165.7842,165.8418,28027.0
2023-08-02 14:40:00,172.81,172.87,172.54,172.6,48082.0,165.8418,165.8994,165.5827,165.6403,48082.0
2023-08-02 14:50:00,172.6,172.71,172.34,172.4,38075.0,165.6403,165.7458,165.3908,165.4483,38075.0
2023-08-02 15:00:00,172.4,172.56,172.35,172.49,50708.0,165.4483,165.6019,165.4004,165.5347,50708.0
2023-08-02 15:10:00,172.46,172.52,172.31,172.43,28144.0,165.5059,165.5635,165.362,165.4771,28144.0
2023-08-02 15:20:00,172.45,172.64,172.16,172.16,46865.0,165.4963,165.6787,165.218,165.218,46865.0
2023-08-02 15:30:00,172.18,172.88,172.18,172.88,41290.0,165.2372,165.909,165.2372,165.909,41290.0
2023-08-02 15:40:00,172.86,173.1,172.68,172.9,78433.0,165.8898,166.1201,165.717,165.9282,78433.0
2023-08-02 15:50:00,172.86,172.86,172.38,172.41,232134.0,165.8898,165.8898,165.4291,165.4579,232134.0
2023-08-03 09:30:00,172.22,172.91,171.03,172.04,248139.0,165.2756,165.9378,164.1336,165.1029,248139.0
2023-08-03 09:40:00,172.06,172.22,171.14,171.78,90463.0,165.122,165.2756,164.2391,164.8533,90463.0
2023-08-03 09:50:00,171.77,172.06,171.56,171.56,87254.0,164.8437,165.122,164.6422,164.6422,87254.0
2023-08-03 10:00:00,171.68,171.8,171.06,171.54,93678.0,164.7574,164.8725,164.1624,164.623,93678.0
2023-08-03 10:10:00,171.6,172.08,171.43,171.93,171664.0,164.6806,165.1412,164.5175,164.9973,171664.0
2023-08-03 10:20:00,171.97,171.99,171.41,171.88,35751.0,165.0357,165.0549,164.4983,164.9493,35751.0
2023-08-03 10:30:00,171.9,172.45,171.74,172.34,22548.0,164.9685,165.4963,164.815,165.3908,22548.0
2023-08-03 10:40:00,172.35,172.96,172.14,172.7,22673.0,165.4004,165.9858,165.1988,165.7362,22673.0
2023-08-03 10:50:00,172.62,172.62,172.28,172.49,16232.0,165.6595,165.6595,165.3332,165.5347,16232.0
2023-08-03 11:00:00,172.54,172.71,172.39,172.56,19199.0,165.5827,165.7458,165.4387,165.6019,19199.0
2023-08-03 11:10:00,172.56,172.88,172.54,172.8,26298.0,165.6019,165.909,165.5827,165.8322,26298.0
2023-08-03 11:20:00,172.81,172.91,172.54,172.75,16049.0,165.8418,165.9378,165.5827,165.7842,16049.0
2023-08-03 11:30:00,172.76,172.86,172.56,172.76,19656.0,165.7938,165.8898,165.6019,165.7938,19656.0
2023-08-03 11:40:00,172.76,173.03,172.57,173.02,22789.0,165.7938,166.0529,165.6115,166.0433,22789.0
2023-08-03 11:50:00,172.97,173.02,172.75,172.84,19040.0,165.9954,166.0433,165.7842,165.8706,19040.0
2023-08-03 12:00:00,172.91,172.92,172.55,172.66,25530.0,165.9378,165.9474,165.5923,165.6979,25530.0
2023-08-03 12:10:00,172.75,172.84,172.65,172.74,25337.0,165.7842,165.8706,165.6883,165.7746,25337.0
2023-08-03 12:20:00,172.8,172.8,172.5,172.51,13363.0,165.8322,165.8322,165.5443,165.5539,13363.0
2023-08-03 12:30:00,172.48,172.62,172.38,172.56,94472.0,165.5251,165.6595,165.4291,165.6019,94472.0
2023-08-03 12:40:00,172.57,172.9,172.53,172.8,83440.0,165.6115,165.9282,165.5731,165.8322,83440.0
2023-08-03 12:50:00,172.84,173.04,172.77,172.96,49184.0,165.8706,166.0625,165.8034,165.9858,49184.0
2023-08-03 13:00:00,172.96,173.04,172.76,172.79,32867.0,165.9858,166.0625,165.7938,165.8226,32867.0
2023-08-03 13:10:00,172.81,172.95,172.68,172.74,32819.0,165.8418,165.9762,165.717,165.7746,32819.0
2023-08-03 13:20:00,172.79,173.1,172.72,173.03,29097.0,165.8226,166.1201,165.7554,166.0529,29097.0
2023-08-03 13:30:00,173.07,173.14,172.79,173.0,23640.0,166.0913,166.1585,165.8226,166.0241,23640.0
2023-08-03 13:40:00,172.99,173.06,172.83,172.89,21874.0,166.0145,166.0817,165.861,165.9186,21874.0
2023-08-03 13:50:00,172.91,173.05,172.82,172.84,33440.0,165.9378,166.0721,165.8514,165.8706,33440.0
2023-08-03 14:00:00,172.84,173.17,172.8,172.86,37008.0,165.8706,166.1873,165.8322,165.8898,37008.0
2023-08-03 14:10:00,172.88,172.92,172.67,172.89,70844.0,165.909,165.9474,165.7075,165.9186,70844.0
2023-08-03 14:20:00,172.88,173.13,172.76,173.13,42648.0,165.909,166.1489,165.7938,166.1489,42648.0
2023-08-03 14:30:00,173.14,173.2,172.9,173.2,44012.0,166.1585,166.2161,165.9282,166.2161,44012.0
2023-08-03 14:40:00,173.21,173.29,173.02,173.05,51418.0,166.2257,166.3025,166.0433,166.0721,51418.0
2023-08-03 14:50:00,173.05,173.34,173.04,173.3,28504.0,166.0721,166.3504,166.0625,166.312,28504.0
2023-08-03 15:00:00,173.31,173.35,173.06,173.08,36490.0,166.3216,166.36,166.0817,166.1009,36490.0
2023-08-03 15:10:00,173.08,173.08,172.57,172.58,44528.0,166.1009,166.1009,165.6115,165.6211,44528.0
2023-08-03 15:20:00,172.54,172.55,172.34,172.41,41825.0,165.5827,165.5923,165.3908,165.4579,41825.0
2023-08-03 15:30:00,172.41,172.43,171.92,171.95,63293.0,165.4579,165.4771,164.9877,165.0165,63293.0
2023-08-03 15:40:00,171.93,172.09,171.69,171.94,98510.0,164.9973,165.1508,164.767,165.0069,98510.0
2023-08-03 15:50:00,171.91,172.04,171.61,171.84,167119.0,164.9781,165.1029,164.6902,164.9109,167119.0
2023-08-04 09:30:00,172.2,172.29,171.24,171.88,60556.0,165.2564,165.3428,164.3351,164.9493,60556.0
2023-08-04 09:40:00,172.0,172.17,171.39,172.05,52557.0,165.0645,165.2276,164.4791,165.1125,52557.0
2023-08-04 09:50:00,172.06,172.31,171.68,172.08,40684.0,165.122,165.362,164.7574,165.1412,40684.0
2023-08-04 10:00:00,172.2,172.38,171.59,171.65,24295.0,165.2564,165.4291,164.671,164.7286,24295.0
2023-08-04 10:10:00,171.65,172.07,171.65,171.99,45100.0,164.7286,165.1316,164.7286,165.0549,45100.0
2023-08-04 10:20:00,171.99,172.21,171.77,172.16,20209.0,165.0549,165.266,164.8437,165.218,20209.0
2023-08-04 10:30:00,172.16,172.58,171.99,171.99,32650.0,165.218,165.6211,165.0549,165.0549,32650.0
2023-08-04 10:40:00,171.97,172.12,171.78,171.87,54142.0,165.0357,165.1796,164.8533,164.9397,54142.0
2023-08-04 10:50:00,171.85,172.17,171.77,171.94,41741.0,164.9205,165.2276,164.8437,165.0069,41741.0
2023-08-04 11:00:00,171.94,171.96,171.81,171.87,26872.0,165.0069,165.0261,164.8821,164.9397,26872.0
2023-08-04 11:10:00,171.85,171.9,171.66,171.78,28624.0,164.9205,164.9685,164.7382,164.8533,28624.0
2023-08-04 11:20:00,171.82,172.09,171.71,172.01,59479.0,164.8917,165.1508,164.7862,165.0741,59479.0
2023-08-04 11:30:00,172.04,172.2,171.95,172.04,42867.0,165.1029,165.2564,165.0165,165.1029,42867.0
2023-08-04 11:40:00,172.04,172.63,171.99,172.27,40389.0,165.1029,165.6691,165.0549,165.3236,40389.0
2023-08-04 11:50:00,172.27,172.27,171.94,172.12,28390.0,165.3236,165.3236,165.0069,165.1796,28390.0
2023-08-04 12:00:00,172.07,172.21,171.76,171.86,39874.0,165.1316,165.266,164.8341,164.9301,39874.0
2023-08-04 12:10:00,171.82,171.91,171.6,171.78,11645.0,164.8917,164.9781,164.6806,164.8533,11645.0
2023-08-04 12:20:00,171.75,171.83,171.63,171.81,19004.0,164.8245,164.9013,164.7094,164.8821,19004.0
2023-08-04 12:30:00,171.81,171.83,171.5,171.58,21326.0,164.8821,164.9013,164.5846,164.6614,21326.0
2023-08-04 12:40:00,171.64,171.79,171.61,171.73,24355.0,164.719,164.8629,164.6902,164.8054,24355.0
2023-08-04 12:50:00,171.72,171.73,171.55,171.65,20220.0,164.7958,164.8054,164.6326,164.7286,20220.0
2023-08-04 13:00:00,171.65,171.7,171.35,171.64,30691.0,164.7286,164.7766,164.4407,164.719,30691.0
2023-08-04 13:10:00,171.65,171.98,171.59,171.97,19312.0,164.7286,165.0453,164.671,165.0357,19312.0
2023-08-04 13:20:00,171.99,172.25,171.85,171.93,24995.0,165.0549,165.3044,164.9205,164.9973,24995.0
2023-08-04 13:30:00,171.93,172.16,171.92,172.06,23933.0,164.9973,165.218,164.9877,165.122,23933.0
2023-08-04 13:40:00,172.03,172.28,171.98,172.23,20355.0,165.0933,165.3332,165.0453,165.2852,20355.0
2023-08-04 13:50:00,172.24,172.24,172.03,172.11,20523.0,165.2948,165.2948,165.0933,165.17,20523.0
2023-08-04 14:00:00,172.1,172.1,171.5,171.7,41804.0,165.1604,165.1604,164.5846,164.7766,41804.0
2023-08-04 14:10:00,171.65,171.78,171.38,171.43,18311.0,164.7286,164.8533,164.4695,164.5175,18311.0
2023-08-04 14:20:00,171.43,171.44,170.97,171.02,26708.0,164.5175,164.527,164.076,164.124,26708.0
2023-08-04 14:30:00,170.99,171.07,170.62,170.71,31385.0,164.0952,164.172,163.7401,163.8265,31385.0
2023-08-04 14:40:00,170.72,170.79,170.37,170.44,33076.0,163.8361,163.9033,163.5002,163.5674,33076.0
2023-08-04 14:50:00,170.47,170.6,170.08,170.34,34235.0,163.5962,163.7209,163.2219,163.4714,34235.0
2023-08-04 15:00:00,170.3,170.48,170.18,170.29,38958.0,163.433,163.6058,163.3179,163.4234,38958.0
2023-08-04 15:10:00,170.33,170.58,170.26,170.44,26608.0,163.4618,163.7017,163.3946,163.5674,26608.0
2023-08-04 15:20:00,170.44,170.55,170.31,170.5,26096.0,163.5674,163.6729,163.4426,163.625,26096.0
2023-08-04 15:30:00,170.54,170.61,170.12,170.21,40539.0,163.6633,163.7305,163.2603,163.3466,40539.0
2023-08-04 15:40:00,170.23,170.43,170.16,170.33,66116.0,163.3658,163.5578,163.2987,163.4618,66116.0
2023-08-04 15:50:00,170.28,170.72,170.05,170.69,208871.0,163.4138,163.8361,163.1931,163.8073,208871.0
2023-08-07 09:30:00,171.18,172.32,171.18,171.8,47057.0,164.2775,165.3716,164.2775,164.8725,47057.0
2023-08-07 09:40:00,171.71,172.03,170.94,170.94,13913.0,164.7862,165.0933,164.0472,164.0472,13913.0
2023-08-07 09:50:00,170.93,171.19,170.29,170.3,19088.0,164.0376,164.2871,163.4234,163.433,19088.0
2023-08-07 10:00:00,170.32,170.76,170.14,170.64,19350.0,163.4522,163.8745,163.2795,163.7593,19350.0
2023-08-07 10:10:00,170.75,171.06,170.53,170.74,25549.0,163.8649,164.1624,163.6537,163.8553,25549.0
2023-08-07 10:20:00,170.81,170.83,170.12,170.3,25990.0,163.9225,163.9416,163.2603,163.433,25990.0
2023-08-07 10:30:00,170.32,170.32,169.86,170.15,26513.0,163.4522,163.4522,163.0108,163.2891,26513.0
2023-08-07 10:40:00,170.18,170.88,170.17,170.86,17873.0,163.3179,163.9896,163.3083,163.9704,17873.0
2023-08-07 10:50:00,170.82,171.41,170.61,171.4,27055.0,163.932,164.4983,163.7305,164.4887,27055.0
2023-08-07 11:00:00,171.39,171.41,170.6,170.75,16140.0,164.4791,164.4983,163.7209,163.8649,16140.0
2023-08-07 11:10:00,170.81,170.87,170.23,170.23,13372.0,163.9225,163.98,163.3658,163.3658,13372.0
2023-08-07 11:20:00,170.23,170.42,170.11,170.12,15274.0,163.3658,163.5482,163.2507,163.2603,15274.0
2023-08-07 11:30:00,170.12,170.39,169.96,170.26,25768.0,163.2603,163.5194,163.1067,163.3946,25768.0
2023-08-07 11:40:00,170.22,170.34,170.15,170.2,10758.0,163.3562,163.4714,163.2891,163.337,10758.0
2023-08-07 11:50:00,170.12,170.55,170.12,170.38,10004.0,163.2603,163.6729,163.2603,163.5098,10004.0
2023-08-07 12:00:00,170.31,170.39,170.01,170.05,10594.0,163.4426,163.5194,163.1547,163.1931,10594.0
2023-08-07 12:10:00,170.03,170.16,169.85,169.85,10626.0,163.1739,163.2987,163.0012,163.0012,10626.0
2023-08-07 12:20:00,169.84,169.9,169.57,169.62,24659.0,162.9916,163.0491,162.7325,162.7804,24659.0
2023-08-07 12:30:00,169.62,169.68,169.44,169.44,15691.0,162.7804,162.838,162.6077,162.6077,15691.0
2023-08-07 12:40:00,169.44,170.0,169.38,169.94,16240.0,162.6077,163.1451,162.5501,163.0875,16240.0
2023-08-07 12:50:00,169.93,170.14,169.88,169.98,14715.0,163.0779,163.2795,163.03,163.1259,14715.0
2023-08-07 13:00:00,169.96,170.15,169.9,170.14,12550.0,163.1067,163.2891,163.0491,163.2795,12550.0
2023-08-07 13:10:00,170.15,170.28,169.73,169.76,17992.0,163.2891,163.4138,162.886,162.9148,17992.0
2023-08-07 13:20:00,169.77,169.78,169.52,169.76,25754.0,162.9244,162.934,162.6845,162.9148,25754.0
2023-08-07 13:30:00,169.82,169.97,169.74,169.8,12545.0,162.9724,163.1163,162.8956,162.9532,12545.0
2023-08-07 13:40:00,169.78,169.87,169.71,169.86,12647.0,162.934,163.0204,162.8668,163.0108,12647.0
2023-08-07 13:50:00,169.86,169.94,169.8,169.89,11127.0,163.0108,163.0875,162.9532,163.0395,11127.0
2023-08-07 14:00:00,169.92,170.04,169.6,169.74,28258.0,163.0683,163.1835,162.7612,162.8956,28258.0
2023-08-07 14:10:00,169.64,169.67,169.34,169.5,15652.0,162.7996,162.8284,162.5117,162.6653,15652.0
2023-08-07 14:20:00,169.51,169.63,169.23,169.32,15192.0,162.6749,162.79,162.4062,162.4925,15192.0
2023-08-07 14:30:00,169.34,169.56,169.34,169.48,13997.0,162.5117,162.7229,162.5117,162.6461,13997.0
2023-08-07 14:40:00,169.5,169.67,169.48,169.67,16163.0,162.6653,162.8284,162.6461,162.8284,16163.0
2023-08-07 14:50:00,169.68,170.14,169.62,170.01,26270.0,162.838,163.2795,162.7804,163.1547,26270.0
2023-08-07 15:00:00,170.05,170.08,169.73,169.75,19118.0,163.1931,163.2219,162.886,162.9052,19118.0
2023-08-07 15:10:00,169.75,169.9,169.65,169.76,24631.0,162.9052,163.0491,162.8092,162.9148,24631.0
2023-08-07 15:20:00,169.75,169.96,169.75,169.8,18166.0,162.9052,163.1067,162.9052,162.9532,18166.0
2023-08-07 15:30:00,169.78,169.78,169.58,169.59,35570.0,162.934,162.934,162.742,162.7516,35570.0
2023-08-07 15:40:00,169.59,169.81,169.47,169.47,73239.0,162.7516,162.9628,162.6365,162.6365,73239.0
2023-08-07 15:50:00,169.47,170.18,169.44,170.17,147829.0,162.6365,163.3179,162.6077,163.3083,147829.0
2023-08-08 09:30:00,168.15,168.86,167.5,167.64,168637.0,161.3697,162.0511,160.7459,160.8803,168637.0
2023-08-08 09:40:00,167.71,167.88,166.83,167.08,33984.0,160.9475,161.1106,160.1029,160.3429,33984.0
2023-08-08 09:50:00,166.95,167.29,166.7,167.09,45116.0,160.2181,160.5444,159.9782,160.3525,45116.0
2023-08-08 10:00:00,167.03,167.38,166.84,167.01,14675.0,160.2949,160.6308,160.1125,160.2757,14675.0
2023-08-08 10:10:00,166.99,166.99,166.27,166.72,105924.0,160.2565,160.2565,159.5655,159.9974,105924.0
2023-08-08 10:20:00,166.62,167.41,166.54,167.41,96919.0,159.9014,160.6595,159.8246,160.6595,96919.0
2023-08-08 10:30:00,167.41,167.52,166.63,167.0,52672.0,160.6595,160.7651,159.911,160.2661,52672.0
2023-08-08 10:40:00,167.0,167.41,166.91,167.21,31785.0,160.2661,160.6595,160.1797,160.4676,31785.0
2023-08-08 10:50:00,167.21,167.24,166.91,167.05,17694.0,160.4676,160.4964,160.1797,160.3141,17694.0
2023-08-08 11:00:00,166.99,167.07,166.75,166.9,25265.0,160.2565,160.3333,160.0262,160.1701,25265.0
2023-08-08 11:10:00,166.9,167.14,166.6,167.06,23714.0,160.1701,160.4004,159.8822,160.3237,23714.0
2023-08-08 11:20:00,167.06,167.27,166.79,166.87,31432.0,160.3237,160.5252,160.0646,160.1413,31432.0
2023-08-08 11:30:00,166.9,166.93,166.51,166.53,32255.0,160.1701,160.1989,159.7958,159.815,32255.0
2023-08-08 11:40:00,166.51,166.92,166.42,166.69,29218.0,159.7958,160.1893,159.7095,159.9686,29218.0
2023-08-08 11:50:00,166.71,166.77,166.45,166.64,17235.0,159.9878,160.0454,159.7383,159.9206,17235.0
2023-08-08 12:00:00,166.61,166.91,166.6,166.84,22252.0,159.8918,160.1797,159.8822,160.1125,22252.0
2023-08-08 12:10:00,166.84,166.91,166.55,166.56,51901.0,160.1125,160.1797,159.8342,159.8438,51901.0
2023-08-08 12:20:00,166.6,166.91,166.48,166.81,18197.0,159.8822,160.1797,159.7671,160.0837,18197.0
2023-08-08 12:30:00,166.69,166.89,166.64,166.81,50354.0,159.9686,160.1605,159.9206,160.0837,50354.0
2023-08-08 12:40:00,166.81,167.07,166.67,166.82,40861.0,160.0837,160.3333,159.9494,160.0933,40861.0
2023-08-08 12:50:00,166.84,166.85,166.55,166.8,9192.0,160.1125,160.1221,159.8342,160.0741,9192.0
2023-08-08 13:00:00,166.84,167.29,166.83,167.25,7277.0,160.1125,160.5444,160.1029,160.506,7277.0
2023-08-08 13:10:00,167.25,167.66,167.02,167.47,74463.0,160.506,160.8995,160.2853,160.7171,74463.0
2023-08-08 13:20:00,167.47,167.84,167.31,167.84,16330.0,160.7171,161.0722,160.5636,161.0722,16330.0
2023-08-08 13:30:00,167.84,168.15,167.83,168.06,23193.0,161.0722,161.3697,161.0626,161.2833,23193.0
2023-08-08 13:40:00,168.09,168.24,168.02,168.21,7302.0,161.3121,161.4561,161.245,161.4273,7302.0
2023-08-08 13:50:00,168.16,168.32,167.86,168.0,36447.0,161.3793,161.5329,161.0914,161.2258,36447.0
2023-08-08 14:00:00,168.01,168.01,167.73,167.77,12959.0,161.2354,161.2354,160.9666,161.005,12959.0
2023-08-08 14:10:00,167.8,167.98,167.65,167.83,18719.0,161.0338,161.2066,160.8899,161.0626,18719.0
2023-08-08 14:20:00,167.77,167.82,167.61,167.62,70327.0,161.005,161.053,160.8515,160.8611,70327.0
2023-08-08 14:30:00,167.65,168.08,167.65,168.05,13571.0,160.8899,161.3025,160.8899,161.2737,13571.0
2023-08-08 14:40:00,168.02,168.18,167.86,167.99,16069.0,161.245,161.3985,161.0914,161.2162,16069.0
2023-08-08 14:50:00,168.01,168.26,167.8,168.16,101823.0,161.2354,161.4753,161.0338,161.3793,101823.0
2023-08-08 15:00:00,168.19,168.88,168.19,168.6,29696.0,161.4081,162.0703,161.4081,161.8016,29696.0
2023-08-08 15:10:00,168.65,168.99,168.52,168.98,24985.0,161.8495,162.1758,161.7248,162.1662,24985.0
2023-08-08 15:20:00,168.97,169.16,168.84,168.92,30051.0,162.1566,162.339,162.0319,162.1087,30051.0
2023-08-08 15:30:00,168.92,168.95,168.37,168.38,28460.0,162.1087,162.1375,161.5808,161.5904,28460.0
2023-08-08 15:40:00,168.35,168.59,168.3,168.43,40782.0,161.5616,161.792,161.5137,161.6384,40782.0
2023-08-08 15:50:00,168.44,168.56,168.13,168.14,144883.0,161.648,161.7632,161.3505,161.3601,144883.0
2023-08-09 09:30:00,167.92,168.05,167.01,167.14,94632.0,161.149,161.2737,160.2757,160.4004,94632.0
2023-08-09 09:40:00,167.15,168.0,167.05,167.4,256023.0,160.41,161.2258,160.3141,160.65,256023.0
2023-08-09 09:50:00,167.52,167.56,167.04,167.48,29882.0,160.7651,160.8035,160.3045,160.7267,29882.0
2023-08-09 10:00:00,167.48,167.95,167.35,167.43,113697.0,160.7267,161.1778,160.602,160.6787,113697.0
2023-08-09 10:10:00,167.4,167.67,167.09,167.42,274572.0,160.65,160.9091,160.3525,160.6691,274572.0
2023-08-09 10:20:00,167.37,167.57,167.11,167.23,43120.0,160.6212,160.8131,160.3716,160.4868,43120.0
2023-08-09 10:30:00,167.28,167.61,167.06,167.43,68229.0,160.5348,160.8515,160.3237,160.6787,68229.0
2023-08-09 10:40:00,167.43,167.6,167.13,167.23,39928.0,160.6787,160.8419,160.3908,160.4868,39928.0
2023-08-09 10:50:00,167.23,167.42,167.03,167.24,70972.0,160.4868,160.6691,160.2949,160.4964,70972.0
2023-08-09 11:00:00,167.27,167.27,166.83,166.9,22386.0,160.5252,160.5252,160.1029,160.1701,22386.0
2023-08-09 11:10:00,166.86,166.91,166.35,166.4,22324.0,160.1317,160.1797,159.6423,159.6903,22324.0
2023-08-09 11:20:00,166.42,166.48,165.91,165.99,38168.0,159.7095,159.7671,159.22,159.2968,38168.0
2023-08-09 11:30:00,165.98,166.4,165.94,166.08,29313.0,159.2872,159.6903,159.2488,159.3832,29313.0
2023-08-09 11:40:00,166.12,166.32,166.06,166.12,13836.0,159.4216,159.6135,159.364,159.4216,13836.0
2023-08-09 11:50:00,166.11,166.21,165.59,165.8,47115.0,159.412,159.5079,158.9129,159.1145,47115.0
2023-08-09 12:00:00,165.75,166.21,165.74,166.14,43703.0,159.0665,159.5079,159.0569,159.4408,43703.0
2023-08-09 12:10:00,166.14,166.24,165.97,166.03,23888.0,159.4408,159.5367,159.2776,159.3352,23888.0
2023-08-09 12:20:00,165.99,166.07,165.76,166.03,38894.0,159.2968,159.3736,159.0761,159.3352,38894.0
2023-08-09 12:30:00,166.05,166.32,166.05,166.26,32130.0,159.3544,159.6135,159.3544,159.5559,32130.0
2023-08-09 12:40:00,166.24,166.27,165.91,166.19,41562.0,159.5367,159.5655,159.22,159.4887,41562.0
2023-08-09 12:50:00,166.22,166.22,165.9,166.06,30618.0,159.5175,159.5175,159.2104,159.364,30618.0
2023-08-09 13:00:00,166.0,166.17,165.83,166.02,32752.0,159.3064,159.4696,159.1433,159.3256,32752.0
2023-08-09 13:10:00,166.02,166.15,165.81,166.11,31245.0,159.3256,159.4504,159.1241,159.412,31245.0
2023-08-09 13:20:00,166.06,166.2,166.01,166.09,27409.0,159.364,159.4983,159.316,159.3928,27409.0
2023-08-09 13:30:00,166.16,166.44,166.15,166.26,16723.0,159.46,159.7287,159.4504,159.5559,16723.0
2023-08-09 13:40:00,166.29,166.5,166.15,166.35,22080.0,159.5847,159.7862,159.4504,159.6423,22080.0
2023-08-09 13:50:00,166.32,166.66,166.23,166.56,24262.0,159.6135,159.9398,159.5271,159.8438,24262.0
2023-08-09 14:00:00,166.56,166.84,166.47,166.77,30349.0,159.8438,160.1125,159.7575,160.0454,30349.0
2023-08-09 14:10:00,166.84,166.96,166.76,166.93,28866.0,160.1125,160.2277,160.0358,160.1989,28866.0
2023-08-09 14:20:00,166.94,166.96,166.69,166.88,24883.0,160.2085,160.2277,159.9686,160.1509,24883.0
2023-08-09 14:30:00,166.89,167.06,166.73,166.81,30825.0,160.1605,160.3237,160.007,160.0837,30825.0
2023-08-09 14:40:00,166.82,166.88,166.59,166.83,28217.0,160.0933,160.1509,159.8726,160.1029,28217.0
2023-08-09 14:50:00,166.8,166.87,166.67,166.8,18681.0,160.0741,160.1413,159.9494,160.0741,18681.0
2023-08-09 15:00:00,166.79,166.88,166.42,166.42,23891.0,160.0646,160.1509,159.7095,159.7095,23891.0
2023-08-09 15:10:00,166.39,166.55,166.32,166.34,37448.0,159.6807,159.8342,159.6135,159.6327,37448.0
2023-08-09 15:20:00,166.31,166.78,166.25,166.61,40473.0,159.6039,160.055,159.5463,159.8918,40473.0
2023-08-09 15:30:00,166.67,166.86,166.51,166.72,26959.0,159.9494,160.1317,159.7958,159.9974,26959.0
2023-08-09 15:40:00,166.72,166.86,166.11,166.13,24905.0,159.9974,160.1317,159.412,159.4312,24905.0
2023-08-09 15:50:00,166.11,166.42,166.0,166.19,80370.0,159.412,159.7095,159.3064,159.4887,80370.0
2023-08-10 09:30:00,169.76,175.31,169.27,173.7,339995.0,162.9148,168.241,162.4445,166.6959,339995.0
2023-08-10 09:40:00,173.73,174.2,173.31,173.77,71943.0,166.7247,167.1758,166.3216,166.7631,71943.0
2023-08-10 09:50:00,173.71,173.75,172.47,173.57,58213.0,166.7055,166.7439,165.5155,166.5712,58213.0
2023-08-10 10:00:00,173.68,173.82,172.08,172.93,51201.0,166.6767,166.8111,165.1412,165.957,51201.0
2023-08-10 10:10:00,172.85,173.52,172.75,173.27,39731.0,165.8802,166.5232,165.7842,166.2833,39731.0
2023-08-10 10:20:00,173.37,173.82,173.17,173.71,43234.0,166.3792,166.8111,166.1873,166.7055,43234.0
2023-08-10 10:30:00,173.71,173.78,172.69,173.05,32714.0,166.7055,166.7727,165.7266,166.0721,32714.0
2023-08-10 10:40:00,173.0,173.1,171.83,171.84,40866.0,166.0241,166.1201,164.9013,164.9109,40866.0
2023-08-10 10:50:00,171.83,172.71,171.8,172.52,40101.0,164.9013,165.7458,164.8725,165.5635,40101.0
2023-08-10 11:00:00,172.57,172.58,171.69,171.69,25699.0,165.6115,165.6211,164.767,164.767,25699.0
2023-08-10 11:10:00,171.69,171.99,171.59,171.88,14918.0,164.767,165.0549,164.671,164.9493,14918.0
2023-08-10 11:20:00,171.88,172.37,171.74,172.3,26420.0,164.9493,165.4195,164.815,165.3524,26420.0
2023-08-10 11:30:00,172.31,172.38,171.83,172.08,32371.0,165.362,165.4291,164.9013,165.1412,32371.0
2023-08-10 11:40:00,172.0,172.02,171.42,171.43,32990.0,165.0645,165.0837,164.5079,164.5175,32990.0
2023-08-10 11:50:00,171.42,171.73,171.0,171.72,21575.0,164.5079,164.8054,164.1048,164.7958,21575.0
2023-08-10 12:00:00,171.66,171.78,171.23,171.28,23358.0,164.7382,164.8533,164.3255,164.3735,23358.0
2023-08-10 12:10:00,171.3,171.48,170.97,171.06,22006.0,164.3927,164.5654,164.076,164.1624,22006.0
2023-08-10 12:20:00,170.99,171.19,170.76,171.1,23102.0,164.0952,164.2871,163.8745,164.2008,23102.0
2023-08-10 12:30:00,171.17,171.38,170.87,171.31,25622.0,164.2679,164.4695,163.98,164.4023,25622.0
2023-08-10 12:40:00,171.39,171.59,171.09,171.5,16118.0,164.4791,164.671,164.1912,164.5846,16118.0
2023-08-10 12:50:00,171.54,171.54,170.44,170.52,18929.0,164.623,164.623,163.5674,163.6441,18929.0
2023-08-10 13:00:00,170.65,170.84,170.4,170.57,13885.0,163.7689,163.9512,163.529,163.6921,13885.0
2023-08-10 13:10:00,170.62,170.83,170.51,170.6,21399.0,163.7401,163.9416,163.6345,163.7209,21399.0
2023-08-10 13:20:00,170.59,170.6,170.3,170.38,18109.0,163.7113,163.7209,163.433,163.5098,18109.0
2023-08-10 13:30:00,170.35,170.51,170.23,170.42,21852.0,163.481,163.6345,163.3658,163.5482,21852.0
2023-08-10 13:40:00,170.39,170.97,170.3,170.74,32551.0,163.5194,164.076,163.433,163.8553,32551.0
2023-08-10 13:50:00,170.7,170.77,170.24,170.29,15747.0,163.8169,163.8841,163.3754,163.4234,15747.0
2023-08-10 14:00:00,170.29,170.69,170.2,170.68,22324.0,163.4234,163.8073,163.337,163.7977,22324.0
2023-08-10 14:10:00,170.67,171.06,170.59,170.64,29936.0,163.7881,164.1624,163.7113,163.7593,29936.0
2023-08-10 14:20:00,170.59,170.99,170.49,170.77,30500.0,163.7113,164.0952,163.6154,163.8841,30500.0
2023-08-10 14:30:00,170.81,170.99,170.58,170.9,20682.0,163.9225,164.0952,163.7017,164.0088,20682.0
2023-08-10 14:40:00,170.94,171.08,170.61,170.86,29793.0,164.0472,164.1816,163.7305,163.9704,29793.0
2023-08-10 14:50:00,170.88,171.1,170.84,171.07,20277.0,163.9896,164.2008,163.9512,164.172,20277.0
2023-08-10 15:00:00,171.06,171.06,170.7,170.8,10114.0,164.1624,164.1624,163.8169,163.9129,10114.0
2023-08-10 15:10:00,170.82,170.94,170.7,170.72,20568.0,163.932,164.0472,163.8169,163.8361,20568.0
2023-08-10 15:20:00,170.68,170.71,169.87,169.95,34151.0,163.7977,163.8265,163.0204,163.0971,34151.0
2023-08-10 15:30:00,169.89,169.96,169.54,169.72,40409.0,163.0395,163.1067,162.7037,162.8764,40409.0
2023-08-10 15:40:00,169.74,170.09,169.69,169.85,36882.0,162.8956,163.2315,162.8476,163.0012,36882.0
2023-08-10 15:50:00,169.82,170.13,169.52,170.01,275336.0,162.9724,163.2699,162.6845,163.1547,275336.0
2023-08-11 09:30:00,168.35,169.83,167.76,169.35,96093.0,161.5616,162.982,160.9954,162.5213,96093.0
2023-08-11 09:40:00,169.45,170.13,169.35,169.73,25447.0,162.6173,163.2699,162.5213,162.886,25447.0
2023-08-11 09:50:00,169.76,170.25,169.48,169.91,25774.0,162.9148,163.385,162.6461,163.0587,25774.0
2023-08-11 10:00:00,169.97,170.36,169.72,169.9,27382.0,163.1163,163.4906,162.8764,163.0491,27382.0
2023-08-11 10:10:00,169.99,170.09,169.38,169.77,41226.0,163.1355,163.2315,162.5501,162.9244,41226.0
2023-08-11 10:20:00,169.78,170.29,169.76,169.98,16884.0,162.934,163.4234,162.9148,163.1259,16884.0
2023-08-11 10:30:00,170.05,170.35,169.7,170.35,18631.0,163.1931,163.481,162.8572,163.481,18631.0
2023-08-11 10:40:00,170.31,170.47,169.28,169.49,19265.0,163.4426,163.5962,162.4541,162.6557,19265.0
2023-08-11 10:50:00,169.58,169.63,169.13,169.3,23388.0,162.742,162.79,162.3102,162.4733,23388.0
2023-08-11 11:00:00,169.3,169.41,169.09,169.14,16373.0,162.4733,162.5789,162.2718,162.3198,16373.0
2023-08-11 11:10:00,169.19,169.32,168.68,168.99,43670.0,162.3678,162.4925,161.8783,162.1758,43670.0
2023-08-11 11:20:00,169.0,169.18,168.88,169.09,34080.0,162.1854,162.3582,162.0703,162.2718,34080.0
2023-08-11 11:30:00,169.06,169.45,168.97,169.23,25294.0,162.243,162.6173,162.1566,162.4062,25294.0
2023-08-11 11:40:00,169.17,169.34,168.96,169.01,74007.0,162.3486,162.5117,162.147,162.195,74007.0
2023-08-11 11:50:00,168.94,168.94,168.5,168.9,10377.0,162.1279,162.1279,161.7056,162.0895,10377.0
2023-08-11 12:00:00,168.93,168.99,168.64,168.9,10049.0,162.1183,162.1758,161.84,162.0895,10049.0
2023-08-11 12:10:00,168.91,169.18,168.9,169.03,11692.0,162.0991,162.3582,162.0895,162.2142,11692.0
2023-08-11 12:20:00,169.03,169.03,168.61,168.76,15588.0,162.2142,162.2142,161.8112,161.9551,15588.0
2023-08-11 12:30:00,168.82,168.85,168.28,168.31,16505.0,162.0127,162.0415,161.4945,161.5233,16505.0
2023-08-11 12:40:00,168.34,168.34,168.01,168.11,24292.0,161.552,161.552,161.2354,161.3313,24292.0
2023-08-11 12:50:00,168.08,168.23,167.95,168.17,23980.0,161.3025,161.4465,161.1778,161.3889,23980.0
2023-08-11 13:00:00,168.2,168.3,167.96,168.1,7650.0,161.4177,161.5137,161.1874,161.3217,7650.0
2023-08-11 13:10:00,168.1,168.53,168.05,168.5,16721.0,161.3217,161.7344,161.2737,161.7056,16721.0
2023-08-11 13:20:00,168.53,168.69,168.43,168.55,14958.0,161.7344,161.8879,161.6384,161.7536,14958.0
2023-08-11 13:30:00,168.57,168.65,168.31,168.45,9859.0,161.7728,161.8495,161.5233,161.6576,9859.0
2023-08-11 13:40:00,168.44,168.48,168.11,168.29,12891.0,161.648,161.6864,161.3313,161.5041,12891.0
2023-08-11 13:50:00,168.28,168.32,168.04,168.26,17109.0,161.4945,161.5329,161.2641,161.4753,17109.0
2023-08-11 14:00:00,168.23,168.47,168.17,168.33,12822.0,161.4465,161.6768,161.3889,161.5425,12822.0
2023-08-11 14:10:00,168.3,168.36,168.16,168.3,10143.0,161.5137,161.5712,161.3793,161.5137,10143.0
2023-08-11 14:20:00,168.29,168.54,168.13,168.41,17171.0,161.5041,161.744,161.3505,161.6192,17171.0
2023-08-11 14:30:00,168.43,168.74,168.23,168.46,16853.0,161.6384,161.9359,161.4465,161.6672,16853.0
2023-08-11 14:40:00,168.44,168.55,168.32,168.49,15689.0,161.648,161.7536,161.5329,161.696,15689.0
2023-08-11 14:50:00,168.48,168.65,168.39,168.58,29475.0,161.6864,161.8495,161.6,161.7824,29475.0
2023-08-11 15:00:00,168.54,168.55,168.1,168.1,23271.0,161.744,161.7536,161.3217,161.3217,23271.0
2023-08-11 15:10:00,168.07,168.33,168.02,168.3,10597.0,161.2929,161.5425,161.245,161.5137,10597.0
2023-08-11 15:20:00,168.34,168.42,168.26,168.26,14451.0,161.552,161.6288,161.4753,161.4753,14451.0
2023-08-11 15:30:00,168.26,168.39,168.1,168.14,19904.0,161.4753,161.6,161.3217,161.3601,19904.0
2023-08-11 15:40:00,168.15,168.15,167.74,167.74,39960.0,161.3697,161.3697,160.9762,160.9762,39960.0
2023-08-11 15:50:00,167.75,167.78,167.39,167.73,111388.0,160.9858,161.0146,160.6404,160.9666,111388.0
2023-08-14 09:30:00,166.52,168.27,166.22,167.17,90331.0,159.8054,161.4849,159.5175,160.4292,90331.0
2023-08-14 09:40:00,167.16,168.21,167.04,168.0,112917.0,160.4196,161.4273,160.3045,161.2258,112917.0
2023-08-14 09:50:00,167.99,168.12,167.56,168.0,21109.0,161.2162,161.3409,160.8035,161.2258,21109.0
2023-08-14 10:00:00,167.97,168.15,167.6,168.07,25828.0,161.197,161.3697,160.8419,161.2929,25828.0
2023-08-14 10:10:00,168.0,168.16,167.72,167.93,25522.0,161.2258,161.3793,160.957,161.1586,25522.0
2023-08-14 10:20:00,167.95,167.99,167.54,167.56,18135.0,161.1778,161.2162,160.7843,160.8035,18135.0
2023-08-14 10:30:00,167.65,168.0,167.58,167.86,20157.0,160.8899,161.2258,160.8227,161.0914,20157.0
2023-08-14 10:40:00,167.82,168.07,167.82,167.89,14057.0,161.053,161.2929,161.053,161.1202,14057.0
2023-08-14 10:50:00,167.86,167.96,167.53,167.73,24390.0,161.0914,161.1874,160.7747,160.9666,24390.0
2023-08-14 11:00:00,167.75,167.78,167.49,167.62,16667.0,160.9858,161.0146,160.7363,160.8611,16667.0
2023-08-14 11:10:00,167.56,167.59,167.36,167.54,27086.0,160.8035,160.8323,160.6116,160.7843,27086.0
2023-08-14 11:20:00,167.54,167.54,167.28,167.36,13415.0,160.7843,160.7843,160.5348,160.6116,13415.0
2023-08-14 11:30:00,167.35,167.49,167.23,167.4,17239.0,160.602,160.7363,160.4868,160.65,17239.0
2023-08-14 11:40:00,167.37,167.39,167.17,167.29,12454.0,160.6212,160.6404,160.4292,160.5444,12454.0
2023-08-14 11:50:00,167.28,167.29,167.1,167.15,10095.0,160.5348,160.5444,160.3621,160.41,10095.0
2023-08-14 12:00:00,167.21,167.48,167.21,167.22,9132.0,160.4676,160.7267,160.4676,160.4772,9132.0
2023-08-14 12:10:00,167.18,167.18,166.82,166.95,22437.0,160.4388,160.4388,160.0933,160.2181,22437.0
2023-08-14 12:20:00,166.95,167.11,166.87,166.92,9992.0,160.2181,160.3716,160.1413,160.1893,9992.0
2023-08-14 12:30:00,166.87,166.91,166.57,166.64,25793.0,160.1413,160.1797,159.8534,159.9206,25793.0
2023-08-14 12:40:00,166.62,166.8,166.49,166.78,20940.0,159.9014,160.0741,159.7766,160.055,20940.0
2023-08-14 12:50:00,166.79,166.98,166.69,166.94,12105.0,160.0646,160.2469,159.9686,160.2085,12105.0
2023-08-14 13:00:00,166.95,166.99,166.76,166.82,11699.0,160.2181,160.2565,160.0358,160.0933,11699.0
2023-08-14 13:10:00,166.79,167.23,166.75,167.09,39906.0,160.0646,160.4868,160.0262,160.3525,39906.0
2023-08-14 13:20:00,167.09,167.16,167.0,167.05,13671.0,160.3525,160.4196,160.2661,160.3141,13671.0
2023-08-14 13:30:00,167.06,167.09,166.84,166.94,15172.0,160.3237,160.3525,160.1125,160.2085,15172.0
2023-08-14 13:40:00,166.95,166.97,166.61,166.62,16530.0,160.2181,160.2373,159.8918,159.9014,16530.0
2023-08-14 13:50:00,166.63,166.82,166.51,166.81,30518.0,159.911,160.0933,159.7958,160.0837,30518.0
2023-08-14 14:00:00,166.86,166.88,166.68,166.74,7875.0,160.1317,160.1509,159.959,160.0166,7875.0
2023-08-14 14:10:00,166.69,166.85,166.52,166.61,9317.0,159.9686,160.1221,159.8054,159.8918,9317.0
2023-08-14 14:20:00,166.64,166.71,166.5,166.56,13908.0,159.9206,159.9878,159.7862,159.8438,13908.0
2023-08-14 14:30:00,166.55,166.73,166.5,166.56,13446.0,159.8342,160.007,159.7862,159.8438,13446.0
2023-08-14 14:40:00,166.56,166.73,166.56,166.63,20126.0,159.8438,160.007,159.8438,159.911,20126.0
2023-08-14 14:50:00,166.64,166.7,166.52,166.59,15048.0,159.9206,159.9782,159.8054,159.8726,15048.0
2023-08-14 15:00:00,166.59,166.62,166.38,166.42,27679.0,159.8726,159.9014,159.6711,159.7095,27679.0
2023-08-14 15:10:00,166.38,166.66,166.36,166.66,17761.0,159.6711,159.9398,159.6519,159.9398,17761.0
2023-08-14 15:20:00,166.7,166.77,166.58,166.7,16624.0,159.9782,160.0454,159.863,159.9782,16624.0
2023-08-14 15:30:00,166.71,166.74,166.52,166.59,19972.0,159.9878,160.0166,159.8054,159.8726,19972.0
2023-08-14 15:40:00,166.59,166.97,166.57,166.85,63047.0,159.8726,160.2373,159.8534,160.1221,63047.0
2023-08-14 15:50:00,166.85,167.21,166.75,167.21,112440.0,160.1221,160.4676,160.0262,160.4676,112440.0
2023-08-15 09:30:00,164.98,165.5,163.64,164.19,97862.0,158.3275,158.8266,157.0416,157.5694,97862.0
2023-08-15 09:40:00,164.2,164.65,164.0,164.65,74919.0,157.579,158.0108,157.3871,158.0108,74919.0
2023-08-15 09:50:00,164.48,164.81,164.33,164.46,25865.0,157.8477,158.1644,157.7037,157.8285,25865.0
2023-08-15 10:00:00,164.38,164.38,163.53,163.73,30164.0,157.7517,157.7517,156.936,157.1279,30164.0
2023-08-15 10:10:00,163.72,163.84,163.06,163.17,39350.0,157.1183,157.2335,156.485,156.5905,39350.0
2023-08-15 10:20:00,163.2,163.37,162.84,162.87,43603.0,156.6193,156.7825,156.2738,156.3026,43603.0
2023-08-15 10:30:00,162.85,162.88,162.58,162.73,41322.0,156.2834,156.3122,156.0243,156.1683,41322.0
2023-08-15 10:40:00,162.64,163.46,162.58,163.37,21647.0,156.0819,156.8688,156.0243,156.7825,21647.0
2023-08-15 10:50:00,163.36,163.41,163.16,163.25,17555.0,156.7729,156.8208,156.5809,156.6673,17555.0
2023-08-15 11:00:00,163.29,163.75,163.29,163.67,22198.0,156.7057,157.1471,156.7057,157.0704,22198.0
2023-08-15 11:10:00,163.69,163.69,163.24,163.37,29345.0,157.0896,157.0896,156.6577,156.7825,29345.0
2023-08-15 11:20:00,163.39,163.64,163.2,163.62,16310.0,156.8016,157.0416,156.6193,157.0224,16310.0
2023-08-15 11:30:00,163.65,164.13,163.64,163.96,47968.0,157.0512,157.5118,157.0416,157.3487,47968.0
2023-08-15 11:40:00,163.99,164.11,163.82,164.1,22642.0,157.3775,157.4926,157.2143,157.483,22642.0
2023-08-15 11:50:00,164.13,164.17,163.95,164.02,17464.0,157.5118,157.5502,157.3391,157.4062,17464.0
2023-08-15 12:00:00,164.02,164.12,163.71,163.76,30791.0,157.4062,157.5022,157.1087,157.1567,30791.0
2023-08-15 12:10:00,163.76,164.04,163.64,163.93,28598.0,157.1567,157.4254,157.0416,157.3199,28598.0
2023-08-15 12:20:00,163.93,164.03,163.74,163.93,18519.0,157.3199,157.4158,157.1375,157.3199,18519.0
2023-08-15 12:30:00,163.93,163.96,163.73,163.84,10596.0,157.3199,157.3487,157.1279,157.2335,10596.0
2023-08-15 12:40:00,163.87,163.89,163.66,163.8,19649.0,157.2623,157.2815,157.0608,157.1951,19649.0
2023-08-15 12:50:00,163.8,164.05,163.62,163.62,59630.0,157.1951,157.435,157.0224,157.0224,59630.0
2023-08-15 13:00:00,163.63,163.86,163.55,163.82,15753.0,157.032,157.2527,156.9552,157.2143,15753.0
2023-08-15 13:10:00,163.79,163.94,163.77,163.79,22114.0,157.1855,157.3295,157.1663,157.1855,22114.0
2023-08-15 13:20:00,163.79,163.85,163.63,163.63,9484.0,157.1855,157.2431,157.032,157.032,9484.0
2023-08-15 13:30:00,163.65,163.65,163.4,163.46,23327.0,157.0512,157.0512,156.8112,156.8688,23327.0
2023-08-15 13:40:00,163.45,163.75,163.44,163.53,23140.0,156.8592,157.1471,156.8496,156.936,23140.0
2023-08-15 13:50:00,163.55,163.69,163.51,163.56,10712.0,156.9552,157.0896,156.9168,156.9648,10712.0
2023-08-15 14:00:00,163.56,163.58,163.39,163.39,40074.0,156.9648,156.984,156.8016,156.8016,40074.0
2023-08-15 14:10:00,163.39,163.51,163.23,163.46,27557.0,156.8016,156.9168,156.6481,156.8688,27557.0
2023-08-15 14:20:00,163.49,163.59,163.43,163.44,19344.0,156.8976,156.9936,156.84,156.8496,19344.0
2023-08-15 14:30:00,163.46,163.51,163.33,163.37,19709.0,156.8688,156.9168,156.7441,156.7825,19709.0
2023-08-15 14:40:00,163.37,163.5,163.28,163.37,23179.0,156.7825,156.9072,156.6961,156.7825,23179.0
2023-08-15 14:50:00,163.37,163.44,163.17,163.18,19048.0,156.7825,156.8496,156.5905,156.6001,19048.0
2023-08-15 15:00:00,163.22,163.22,162.94,162.98,35194.0,156.6385,156.6385,156.3698,156.4082,35194.0
2023-08-15 15:10:00,163.01,163.17,162.89,163.15,37109.0,156.437,156.5905,156.3218,156.5713,37109.0
2023-08-15 15:20:00,163.15,163.2,162.64,162.66,35606.0,156.5713,156.6193,156.0819,156.1011,35606.0
2023-08-15 15:30:00,162.65,162.66,162.49,162.5,60699.0,156.0915,156.1011,155.9379,155.9475,60699.0
2023-08-15 15:40:00,162.51,163.16,162.49,163.15,77135.0,155.9571,156.5809,155.9379,156.5713,77135.0
2023-08-15 15:50:00,163.1,163.69,163.05,163.52,163974.0,156.5233,157.0896,156.4754,156.9264,163974.0
2023-08-16 09:30:00,162.05,163.15,162.05,162.83,104230.0,155.5157,156.5713,155.5157,156.2642,104230.0
2023-08-16 09:40:00,162.72,163.66,162.59,163.58,52272.0,156.1587,157.0608,156.0339,156.984,52272.0
2023-08-16 09:50:00,163.58,164.28,163.43,163.94,38874.0,156.984,157.6558,156.84,157.3295,38874.0
2023-08-16 10:00:00,163.91,164.29,163.65,163.86,89387.0,157.3007,157.6654,157.0512,157.2527,89387.0
2023-08-16 10:10:00,163.9,164.38,163.9,164.08,47305.0,157.2911,157.7517,157.2911,157.4638,47305.0
2023-08-16 10:20:00,164.06,164.5,163.94,164.42,36806.0,157.4446,157.8669,157.3295,157.7901,36806.0
2023-08-16 10:30:00,164.42,164.74,164.41,164.6,68037.0,157.7901,158.0972,157.7805,157.9629,68037.0
2023-08-16 10:40:00,164.61,164.76,164.2,164.27,26015.0,157.9725,158.1164,157.579,157.6462,26015.0
2023-08-16 10:50:00,164.27,164.39,164.0,164.27,16135.0,157.6462,157.7613,157.3871,157.6462,16135.0
2023-08-16 11:00:00,164.28,164.65,164.25,164.63,25771.0,157.6558,158.0108,157.627,157.9916,25771.0
2023-08-16 11:10:00,164.64,164.65,164.21,164.58,25161.0,158.0012,158.0108,157.5886,157.9437,25161.0
2023-08-16 11:20:00,164.63,164.76,164.45,164.68,30974.0,157.9916,158.1164,157.8189,158.0396,30974.0
2023-08-16 11:30:00,164.69,164.72,164.47,164.51,22493.0,158.0492,158.078,157.8381,157.8765,22493.0
2023-08-16 11:40:00,164.51,164.66,164.23,164.3,14776.0,157.8765,158.0204,157.6078,157.675,14776.0
2023-08-16 11:50:00,164.31,164.37,164.14,164.24,20164.0,157.6846,157.7421,157.5214,157.6174,20164.0
2023-08-16 12:00:00,164.21,164.38,164.15,164.22,9896.0,157.5886,157.7517,157.531,157.5982,9896.0
2023-08-16 12:10:00,164.23,164.23,163.97,164.05,21827.0,157.6078,157.6078,157.3583,157.435,21827.0
2023-08-16 12:20:00,164.03,164.11,163.93,163.97,18368.0,157.4158,157.4926,157.3199,157.3583,18368.0
2023-08-16 12:30:00,164.0,164.07,163.86,163.95,17932.0,157.3871,157.4542,157.2527,157.3391,17932.0
2023-08-16 12:40:00,163.95,164.14,163.85,163.97,35325.0,157.3391,157.5214,157.2431,157.3583,35325.0
2023-08-16 12:50:00,163.98,163.98,163.66,163.77,11378.0,157.3679,157.3679,157.0608,157.1663,11378.0
2023-08-16 13:00:00,163.75,163.88,163.47,163.47,13253.0,157.1471,157.2719,156.8784,156.8784,13253.0
2023-08-16 13:10:00,163.45,163.45,163.21,163.21,25178.0,156.8592,156.8592,156.6289,156.6289,25178.0
2023-08-16 13:20:00,163.27,163.48,163.25,163.41,16686.0,156.6865,156.888,156.6673,156.8208,16686.0
2023-08-16 13:30:00,163.36,163.47,163.27,163.47,22062.0,156.7729,156.8784,156.6865,156.8784,22062.0
2023-08-16 13:40:00,163.43,163.5,163.25,163.47,16034.0,156.84,156.9072,156.6673,156.8784,16034.0
2023-08-16 13:50:00,163.49,163.58,163.37,163.43,17150.0,156.8976,156.984,156.7825,156.84,17150.0
2023-08-16 14:00:00,163.41,163.41,163.0,163.0,13504.0,156.8208,156.8208,156.4274,156.4274,13504.0
2023-08-16 14:10:00,163.0,163.24,162.79,163.19,16883.0,156.4274,156.6577,156.2258,156.6097,16883.0
2023-08-16 14:20:00,163.19,163.41,163.17,163.29,20734.0,156.6097,156.8208,156.5905,156.7057,20734.0
2023-08-16 14:30:00,163.25,163.39,163.15,163.23,18562.0,156.6673,156.8016,156.5713,156.6481,18562.0
2023-08-16 14:40:00,163.15,163.22,162.75,162.78,17646.0,156.5713,156.6385,156.1875,156.2162,17646.0
2023-08-16 14:50:00,162.79,162.95,162.61,162.84,40013.0,156.2258,156.3794,156.0531,156.2738,40013.0
2023-08-16 15:00:00,162.82,163.02,162.79,162.87,35118.0,156.2546,156.4466,156.2258,156.3026,35118.0
2023-08-16 15:10:00,162.9,162.95,162.4,162.59,41190.0,156.3314,156.3794,155.8516,156.0339,41190.0
2023-08-16 15:20:00,162.59,163.1,162.59,162.97,55666.0,156.0339,156.5233,156.0339,156.3986,55666.0
2023-08-16 15:30:00,163.0,163.0,162.45,162.52,40605.0,156.4274,156.4274,155.8996,155.9667,40605.0
2023-08-16 15:40:00,162.47,162.74,162.25,162.59,62417.0,155.9187,156.1779,155.7076,156.0339,62417.0
2023-08-16 15:50:00,162.48,162.63,162.08,162.16,189536.0,155.9283,156.0723,155.5445,155.6212,189536.0
2023-08-17 09:30:00,161.87,162.51,161.42,162.17,163341.0,155.3429,155.9571,154.9111,155.6308,163341.0
2023-08-17 09:40:00,162.13,163.08,161.83,162.99,43106.0,155.5925,156.5041,155.3046,156.4178,43106.0
2023-08-17 09:50:00,162.94,164.1,162.93,163.29,70262.0,156.3698,157.483,156.3602,156.7057,70262.0
2023-08-17 10:00:00,163.25,163.48,162.96,163.42,147108.0,156.6673,156.888,156.389,156.8304,147108.0
2023-08-17 10:10:00,163.44,163.72,162.85,163.15,46531.0,156.8496,157.1183,156.2834,156.5713,46531.0
2023-08-17 10:20:00,163.14,163.45,162.95,163.11,37905.0,156.5617,156.8592,156.3794,156.5329,37905.0
2023-08-17 10:30:00,163.03,163.14,162.21,162.21,42724.0,156.4562,156.5617,155.6692,155.6692,42724.0
2023-08-17 10:40:00,162.25,162.7,162.15,162.33,42613.0,155.7076,156.1395,155.6116,155.7844,42613.0
2023-08-17 10:50:00,162.4,162.82,162.37,162.56,39306.0,155.8516,156.2546,155.8228,156.0051,39306.0
2023-08-17 11:00:00,162.6,162.88,162.42,162.8,67131.0,156.0435,156.3122,155.8708,156.2354,67131.0
2023-08-17 11:10:00,162.9,163.4,162.89,162.98,76649.0,156.3314,156.8112,156.3218,156.4082,76649.0
2023-08-17 11:20:00,163.0,163.28,162.71,162.75,41365.0,156.4274,156.6961,156.1491,156.1875,41365.0
2023-08-17 11:30:00,162.78,163.73,162.6,163.65,123289.0,156.2162,157.1279,156.0435,157.0512,123289.0
2023-08-17 11:40:00,163.63,163.83,163.09,163.36,134129.0,157.032,157.2239,156.5137,156.7729,134129.0
2023-08-17 11:50:00,163.36,164.19,163.27,163.98,98454.0,156.7729,157.5694,156.6865,157.3679,98454.0
2023-08-17 12:00:00,164.0,164.26,163.45,163.8,73505.0,157.3871,157.6366,156.8592,157.1951,73505.0
2023-08-17 12:10:00,163.84,164.93,163.82,164.83,81047.0,157.2335,158.2796,157.2143,158.1836,81047.0
2023-08-17 12:20:00,164.83,164.83,163.81,163.89,59623.0,158.1836,158.1836,157.2047,157.2815,59623.0
2023-08-17 12:30:00,163.8,163.94,163.27,163.5,37719.0,157.1951,157.3295,156.6865,156.9072,37719.0
2023-08-17 12:40:00,163.49,164.18,163.49,164.0,30274.0,156.8976,157.5598,156.8976,157.3871,30274.0
2023-08-17 12:50:00,163.95,164.26,163.95,164.17,42783.0,157.3391,157.6366,157.3391,157.5502,42783.0
2023-08-17 13:00:00,164.17,164.17,163.48,163.52,33196.0,157.5502,157.5502,156.888,156.9264,33196.0
2023-08-17 13:10:00,163.48,163.85,163.47,163.68,115822.0,156.888,157.2431,156.8784,157.08,115822.0
2023-08-17 13:20:00,163.72,163.72,163.42,163.58,28889.0,157.1183,157.1183,156.8304,156.984,28889.0
2023-08-17 13:30:00,163.54,163.68,163.31,163.44,83114.0,156.9456,157.08,156.7249,156.8496,83114.0
2023-08-17 13:40:00,163.49,163.62,162.92,163.18,32859.0,156.8976,157.0224,156.3506,156.6001,32859.0
2023-08-17 13:50:00,163.22,163.53,163.16,163.39,49529.0,156.6385,156.936,156.5809,156.8016,49529.0
2023-08-17 14:00:00,163.36,163.39,162.83,162.96,31951.0,156.7729,156.8016,156.2642,156.389,31951.0
2023-08-17 14:10:00,162.97,163.02,162.71,162.94,23931.0,156.3986,156.4466,156.1491,156.3698,23931.0
2023-08-17 14:20:00,162.94,163.4,162.94,163.38,41398.0,156.3698,156.8112,156.3698,156.7921,41398.0
2023-08-17 14:30:00,163.33,163.37,162.94,163.19,103439.0,156.7441,156.7825,156.3698,156.6097,103439.0
2023-08-17 14:40:00,163.15,163.4,162.75,162.88,87797.0,156.5713,156.8112,156.1875,156.3122,87797.0
2023-08-17 14:50:00,162.9,162.94,162.25,162.53,248848.0,156.3314,156.3698,155.7076,155.9763,248848.0
2023-08-17 15:00:00,162.48,162.48,162.04,162.15,76447.0,155.9283,155.9283,155.5061,155.6116,76447.0
2023-08-17 15:10:00,162.14,162.16,161.48,161.82,65329.0,155.6021,155.6212,154.9687,155.295,65329.0
2023-08-17 15:20:00,161.81,161.86,161.28,161.56,80570.0,155.2854,155.3333,154.7767,155.0454,80570.0
2023-08-17 15:30:00,161.57,161.84,161.38,161.77,115056.0,155.055,155.3141,154.8727,155.247,115056.0
2023-08-17 15:40:00,161.83,162.38,161.81,161.81,99822.0,155.3046,155.8324,155.2854,155.2854,99822.0
2023-08-17 15:50:00,161.9,162.52,161.89,162.02,311818.0,155.3717,155.9667,155.3621,155.4869,311818.0
2023-08-18 09:30:00,152.0,156.34,149.45,155.76,1204350.0,145.8709,150.0359,143.4237,149.4793,1204350.0
2023-08-18 09:40:00,155.87,158.43,155.02,157.61,349496.0,149.5849,152.0416,148.7692,151.2547,349496.0
2023-08-18 09:50:00,157.48,158.42,156.69,157.6,188168.0,151.13,152.0321,150.3718,151.2451,188168.0
2023-08-18 10:00:00,157.36,157.75,155.0,155.35,183016.0,151.0148,151.3891,148.75,149.0858,183016.0
2023-08-18 10:10:00,155.57,156.82,155.36,156.73,137905.0,149.297,150.4966,149.0954,150.4102,137905.0
2023-08-18 10:20:00,156.72,158.33,156.3,158.19,137204.0,150.4006,151.9457,149.9975,151.8113,137204.0
2023-08-18 10:30:00,158.19,160.0,158.02,159.16,246575.0,151.8113,153.5483,151.6482,152.7422,246575.0
2023-08-18 10:40:00,159.25,160.42,158.88,159.92,196804.0,152.8286,153.9514,152.4735,153.4716,196804.0
2023-08-18 10:50:00,160.15,161.95,159.92,161.38,201274.0,153.6923,155.4197,153.4716,154.8727,201274.0
2023-08-18 11:00:00,161.38,161.73,160.07,160.3,116942.0,154.8727,155.2086,153.6155,153.8362,116942.0
2023-08-18 11:10:00,160.19,160.33,158.24,159.41,349597.0,153.7307,153.865,151.8593,152.9821,349597.0
2023-08-18 11:20:00,159.49,160.29,159.3,159.83,118532.0,153.0589,153.8266,152.8766,153.3852,118532.0
2023-08-18 11:30:00,159.83,159.94,159.2,159.54,130620.0,153.3852,153.4908,152.7806,153.1069,130620.0
2023-08-18 11:40:00,159.58,159.73,158.9,159.12,108783.0,153.1453,153.2892,152.4927,152.7038,108783.0
2023-08-18 11:50:00,159.12,159.79,159.05,159.51,56661.0,152.7038,153.3468,152.6366,153.0781,56661.0
2023-08-18 12:00:00,159.51,159.62,157.85,158.31,73320.0,153.0781,153.1837,151.485,151.9265,73320.0
2023-08-18 12:10:00,158.13,158.2,157.39,157.45,63498.0,151.7537,151.8209,151.0436,151.1012,63498.0
2023-08-18 12:20:00,157.53,157.97,157.41,157.49,45075.0,151.1779,151.6002,151.0628,151.1396,45075.0
2023-08-18 12:30:00,157.46,157.69,157.02,157.69,81122.0,151.1108,151.3315,150.6885,151.3315,81122.0
2023-08-18 12:40:00,157.73,158.0,157.15,157.15,41488.0,151.3699,151.629,150.8133,150.8133,41488.0
2023-08-18 12:50:00,157.14,157.35,156.74,156.81,28338.0,150.8037,151.0052,150.4198,150.487,28338.0
2023-08-18 13:00:00,156.69,157.59,156.62,157.59,41926.0,150.3718,151.2355,150.3046,151.2355,41926.0
2023-08-18 13:10:00,157.54,157.59,157.28,157.31,31108.0,151.1875,151.2355,150.938,150.9668,31108.0
2023-08-18 13:20:00,157.31,157.68,157.16,157.68,71820.0,150.9668,151.3219,150.8229,151.3219,71820.0
2023-08-18 13:30:00,157.68,157.93,157.39,157.45,53600.0,151.3219,151.5618,151.0436,151.1012,53600.0
2023-08-18 13:40:00,157.45,157.57,157.16,157.47,32291.0,151.1012,151.2163,150.8229,151.1204,32291.0
2023-08-18 13:50:00,157.49,158.05,157.4,158.02,60055.0,151.1396,151.677,151.0532,151.6482,60055.0
2023-08-18 14:00:00,158.03,158.23,157.78,158.02,46772.0,151.6578,151.8497,151.4179,151.6482,46772.0
2023-08-18 14:10:00,157.97,158.15,157.75,157.85,49596.0,151.6002,151.7729,151.3891,151.485,49596.0
2023-08-18 14:20:00,157.83,158.16,157.61,158.03,68288.0,151.4658,151.7825,151.2547,151.6578,68288.0
2023-08-18 14:30:00,158.05,158.4,157.84,157.91,87203.0,151.677,152.0129,151.4754,151.5426,87203.0
2023-08-18 14:40:00,157.91,158.15,157.82,157.96,42322.0,151.5426,151.7729,151.4562,151.5906,42322.0
2023-08-18 14:50:00,157.93,157.94,156.8,157.16,80106.0,151.5618,151.5714,150.4774,150.8229,80106.0
2023-08-18 15:00:00,157.14,157.14,156.08,156.4,71495.0,150.8037,150.8037,149.7864,150.0935,71495.0
2023-08-18 15:10:00,156.45,156.8,156.42,156.52,59302.0,150.1415,150.4774,150.1127,150.2087,59302.0
2023-08-18 15:20:00,156.53,156.77,156.0,156.03,86247.0,150.2183,150.4486,149.7096,149.7384,86247.0
2023-08-18 15:30:00,156.11,156.2,155.72,156.04,122458.0,149.8152,149.9016,149.4409,149.748,122458.0
2023-08-18 15:40:00,156.09,156.33,156.05,156.19,178638.0,149.796,150.0263,149.7576,149.892,178638.0
2023-08-18 15:50:00,156.22,156.73,156.11,156.69,402810.0,149.9208,150.4102,149.8152,150.3718,402810.0
2023-08-21 09:30:00,155.37,156.55,153.51,153.51,166001.0,149.105,150.2375,147.32,147.32,166001.0
2023-08-21 09:40:00,153.5,154.22,152.55,153.05,97578.0,147.3104,148.0014,146.3987,146.8786,97578.0
2023-08-21 09:50:00,152.97,152.98,151.51,152.0,175828.0,146.8018,146.8114,145.4007,145.8709,175828.0
2023-08-21 10:00:00,152.08,152.78,151.75,151.97,113712.0,145.9477,146.6195,145.631,145.8421,113712.0
2023-08-21 10:10:00,151.89,151.93,151.37,151.77,47366.0,145.7654,145.8037,145.2663,145.6502,47366.0
2023-08-21 10:20:00,151.75,151.94,151.35,151.53,79622.0,145.631,145.8133,145.2471,145.4199,79622.0
2023-08-21 10:30:00,151.51,152.19,151.27,152.02,129876.0,145.4007,146.0533,145.1704,145.8901,129876.0
2023-08-21 10:40:00,152.02,152.41,151.01,151.09,81448.0,145.8901,146.2644,144.9208,144.9976,81448.0
2023-08-21 10:50:00,151.1,151.33,150.93,151.19,75577.0,145.0072,145.2279,144.8441,145.0936,75577.0
2023-08-21 11:00:00,151.21,152.16,151.16,151.84,71987.0,145.1128,146.0245,145.0648,145.7174,71987.0
2023-08-21 11:10:00,151.91,152.21,151.78,151.82,82908.0,145.7846,146.0725,145.6598,145.6982,82908.0
2023-08-21 11:20:00,151.86,152.1,151.35,151.55,40039.0,145.7366,145.9669,145.2471,145.4391,40039.0
2023-08-21 11:30:00,151.59,152.06,151.42,151.74,87333.0,145.4775,145.9285,145.3143,145.6214,87333.0
2023-08-21 11:40:00,151.76,151.89,151.13,151.21,59190.0,145.6406,145.7654,145.036,145.1128,59190.0
2023-08-21 11:50:00,151.19,151.46,150.98,151.0,94578.0,145.0936,145.3527,144.8921,144.9112,94578.0
2023-08-21 12:00:00,151.05,151.78,151.04,151.31,62845.0,144.9592,145.6598,144.9496,145.2087,62845.0
2023-08-21 12:10:00,151.4,151.64,151.24,151.48,71658.0,145.2951,145.5254,145.1416,145.3719,71658.0
2023-08-21 12:20:00,151.48,151.67,151.35,151.46,24734.0,145.3719,145.5542,145.2471,145.3527,24734.0
2023-08-21 12:30:00,151.47,151.66,150.94,151.0,113175.0,145.3623,145.5446,144.8537,144.9112,113175.0
2023-08-21 12:40:00,151.02,151.45,151.02,151.36,46359.0,144.9304,145.3431,144.9304,145.2567,46359.0
2023-08-21 12:50:00,151.38,151.51,151.17,151.33,19933.0,145.2759,145.4007,145.0744,145.2279,19933.0
2023-08-21 13:00:00,151.35,151.36,150.92,151.05,288540.0,145.2471,145.2567,144.8345,144.9592,288540.0
2023-08-21 13:10:00,151.09,151.47,151.08,151.34,61383.0,144.9976,145.3623,144.988,145.2375,61383.0
2023-08-21 13:20:00,151.33,151.49,151.1,151.1,31610.0,145.2279,145.3815,145.0072,145.0072,31610.0
2023-08-21 13:30:00,151.12,151.25,151.03,151.11,61638.0,145.0264,145.1512,144.94,145.0168,61638.0
2023-08-21 13:40:00,151.12,151.17,150.98,151.03,65384.0,145.0264,145.0744,144.8921,144.94,65384.0
2023-08-21 13:50:00,151.0,151.25,150.69,150.93,70773.0,144.9112,145.1512,144.6137,144.8441,70773.0
2023-08-21 14:00:00,150.95,151.13,150.64,150.74,57842.0,144.8633,145.036,144.5658,144.6617,57842.0
2023-08-21 14:10:00,150.72,150.86,150.5,150.52,62185.0,144.6425,144.7769,144.4314,144.4506,62185.0
2023-08-21 14:20:00,150.55,150.58,150.03,150.19,61944.0,144.4794,144.5082,143.9804,144.1339,61944.0
2023-08-21 14:30:00,150.22,150.38,149.92,150.28,78467.0,144.1627,144.3162,143.8748,144.2203,78467.0
2023-08-21 14:40:00,150.31,150.89,150.3,150.8,165800.0,144.2491,144.8057,144.2395,144.7193,165800.0
2023-08-21 14:50:00,150.76,150.95,150.55,150.8,152215.0,144.6809,144.8633,144.4794,144.7193,152215.0
2023-08-21 15:00:00,150.75,151.0,150.7,150.81,100735.0,144.6713,144.9112,144.6233,144.7289,100735.0
2023-08-21 15:10:00,150.8,151.06,150.79,150.93,93587.0,144.7193,144.9688,144.7097,144.8441,93587.0
2023-08-21 15:20:00,150.95,151.06,150.9,150.94,54606.0,144.8633,144.9688,144.8153,144.8537,54606.0
2023-08-21 15:30:00,150.94,150.97,150.51,150.72,95261.0,144.8537,144.8825,144.441,144.6425,95261.0
2023-08-21 15:40:00,150.72,151.05,150.72,150.94,89736.0,144.6425,144.9592,144.6425,144.8537,89736.0
2023-08-21 15:50:00,150.89,151.06,150.69,150.89,340687.0,144.8057,144.9688,144.6137,144.8057,340687.0
2023-08-22 09:30:00,149.89,149.99,147.88,149.02,420616.0,143.846,143.942,141.9171,143.0111,420616.0
2023-08-22 09:40:00,148.99,149.27,147.94,148.94,218090.0,142.9823,143.251,141.9746,142.9343,218090.0
2023-08-22 09:50:00,148.95,149.04,147.19,148.54,175610.0,142.9439,143.0303,141.2549,142.5504,175610.0
2023-08-22 10:00:00,148.43,149.38,148.08,148.59,104937.0,142.4449,143.3566,142.109,142.5984,104937.0
2023-08-22 10:10:00,148.54,148.98,148.41,148.92,100868.0,142.5504,142.9727,142.4257,142.9151,100868.0
2023-08-22 10:20:00,148.92,148.92,148.23,148.42,89571.0,142.9151,142.9151,142.2529,142.4353,89571.0
2023-08-22 10:30:00,148.36,148.81,147.97,148.63,127101.0,142.3777,142.8096,142.0034,142.6368,127101.0
2023-08-22 10:40:00,148.66,148.66,147.4,147.69,320500.0,142.6656,142.6656,141.4564,141.7347,320500.0
2023-08-22 10:50:00,147.71,148.03,147.37,147.69,129631.0,141.7539,142.061,141.4276,141.7347,129631.0
2023-08-22 11:00:00,147.69,148.36,147.29,148.31,99165.0,141.7347,142.3777,141.3508,142.3297,99165.0
2023-08-22 11:10:00,148.33,148.36,147.87,148.21,137200.0,142.3489,142.3777,141.9075,142.2337,137200.0
2023-08-22 11:20:00,148.15,148.42,147.9,148.28,464798.0,142.1762,142.4353,141.9362,142.3009,464798.0
2023-08-22 11:30:00,148.35,149.67,148.24,149.43,49677.0,142.3681,143.6349,142.2625,143.4046,49677.0
2023-08-22 11:40:00,149.47,149.89,149.28,149.84,46624.0,143.4429,143.846,143.2606,143.798,46624.0
2023-08-22 11:50:00,149.88,149.96,149.41,149.43,148475.0,143.8364,143.9132,143.3854,143.4046,148475.0
2023-08-22 12:00:00,149.41,149.45,149.05,149.34,104757.0,143.3854,143.4237,143.0399,143.3182,104757.0
2023-08-22 12:10:00,149.32,149.36,148.91,149.09,19427.0,143.299,143.3374,142.9055,143.0783,19427.0
2023-08-22 12:20:00,149.12,149.12,148.22,148.4,109460.0,143.1071,143.1071,142.2433,142.4161,109460.0
2023-08-22 12:30:00,148.33,149.1,148.31,149.02,86608.0,142.3489,143.0879,142.3297,143.0111,86608.0
2023-08-22 12:40:00,148.94,149.02,148.51,148.53,18196.0,142.9343,143.0111,142.5217,142.5408,18196.0
2023-08-22 12:50:00,148.53,148.55,147.83,147.83,90188.0,142.5408,142.56,141.8691,141.8691,90188.0
2023-08-22 13:00:00,147.85,148.03,147.58,147.81,62481.0,141.8883,142.061,141.6292,141.8499,62481.0
2023-08-22 13:10:00,147.84,147.87,147.26,147.4,66281.0,141.8787,141.9075,141.3221,141.4564,66281.0
2023-08-22 13:20:00,147.39,147.47,147.18,147.44,33975.0,141.4468,141.5236,141.2453,141.4948,33975.0
2023-08-22 13:30:00,147.46,147.84,147.46,147.65,30633.0,141.514,141.8787,141.514,141.6963,30633.0
2023-08-22 13:40:00,147.66,147.88,147.55,147.64,58205.0,141.7059,141.9171,141.6004,141.6867,58205.0
2023-08-22 13:50:00,147.62,147.84,147.61,147.83,20229.0,141.6675,141.8787,141.6579,141.8691,20229.0
2023-08-22 14:00:00,147.83,148.0,147.67,147.77,30624.0,141.8691,142.0322,141.7155,141.8115,30624.0
2023-08-22 14:10:00,147.83,147.94,147.67,147.9,30382.0,141.8691,141.9746,141.7155,141.9362,30382.0
2023-08-22 14:20:00,147.93,148.16,147.75,148.16,86927.0,141.965,142.1858,141.7923,142.1858,86927.0
2023-08-22 14:30:00,148.17,148.26,148.03,148.26,17727.0,142.1954,142.2817,142.061,142.2817,17727.0
2023-08-22 14:40:00,148.16,148.2,147.74,147.86,25500.0,142.1858,142.2242,141.7827,141.8979,25500.0
2023-08-22 14:50:00,147.88,148.3,147.82,148.3,29974.0,141.9171,142.3201,141.8595,142.3201,29974.0
2023-08-22 15:00:00,148.34,148.37,148.19,148.3,21242.0,142.3585,142.3873,142.2146,142.3201,21242.0
2023-08-22 15:10:00,148.3,148.58,148.28,148.49,49748.0,142.3201,142.5888,142.3009,142.5025,49748.0
2023-08-22 15:20:00,148.48,149.06,148.41,149.0,96584.0,142.4929,143.0495,142.4257,142.9919,96584.0
2023-08-22 15:30:00,149.02,149.29,148.83,148.94,71000.0,143.0111,143.2702,142.8287,142.9343,71000.0
2023-08-22 15:40:00,148.94,149.14,148.76,149.1,80408.0,142.9343,143.1262,142.7616,143.0879,80408.0
2023-08-22 15:50:00,149.15,149.83,149.12,149.59,230488.0,143.1358,143.7884,143.1071,143.5581,230488.0
2023-08-23 09:30:00,150.0,151.97,149.81,151.2,115147.0,143.9516,145.8421,143.7692,145.1032,115147.0
2023-08-23 09:40:00,151.08,151.61,150.52,150.71,85960.0,144.988,145.4967,144.4506,144.6329,85960.0
2023-08-23 09:50:00,150.82,150.98,150.28,150.8,25431.0,144.7385,144.8921,144.2203,144.7193,25431.0
2023-08-23 10:00:00,150.75,151.5,150.6,151.5,44065.0,144.6713,145.3911,144.5274,145.3911,44065.0
2023-08-23 10:10:00,151.44,152.5,151.44,152.22,64955.0,145.3335,146.3508,145.3335,146.0821,64955.0
2023-08-23 10:20:00,152.23,152.9,152.11,152.49,77199.0,146.0917,146.7346,145.9765,146.3412,77199.0
2023-08-23 10:30:00,152.47,153.25,152.43,153.17,94181.0,146.322,147.0705,146.2836,146.9937,94181.0
2023-08-23 10:40:00,153.12,153.3,153.0,153.06,32107.0,146.9458,147.1185,146.8306,146.8882,32107.0
2023-08-23 10:50:00,152.98,153.24,152.59,152.84,30755.0,146.8114,147.0609,146.4371,146.6771,30755.0
2023-08-23 11:00:00,152.87,153.03,152.68,152.77,26181.0,146.7058,146.8594,146.5235,146.6099,26181.0
2023-08-23 11:10:00,152.74,152.86,152.49,152.66,34820.0,146.5811,146.6962,146.3412,146.5043,34820.0
2023-08-23 11:20:00,152.64,152.79,152.4,152.75,36203.0,146.4851,146.6291,146.2548,146.5907,36203.0
2023-08-23 11:30:00,152.74,152.79,152.13,152.22,31522.0,146.5811,146.6291,145.9957,146.0821,31522.0
2023-08-23 11:40:00,152.23,152.24,151.81,152.1,18640.0,146.0917,146.1012,145.6886,145.9669,18640.0
2023-08-23 11:50:00,152.11,152.15,151.82,151.97,12484.0,145.9765,146.0149,145.6982,145.8421,12484.0
2023-08-23 12:00:00,151.93,152.12,151.73,152.05,26797.0,145.8037,145.9861,145.6118,145.9189,26797.0
2023-08-23 12:10:00,152.06,152.65,151.95,152.48,93023.0,145.9285,146.4947,145.8229,146.3316,93023.0
2023-08-23 12:20:00,152.42,152.46,152.11,152.32,55464.0,146.274,146.3124,145.9765,146.178,55464.0
2023-08-23 12:30:00,152.27,152.27,151.82,151.9,27391.0,146.13,146.13,145.6982,145.775,27391.0
2023-08-23 12:40:00,151.84,152.25,151.78,152.24,33293.0,145.7174,146.1108,145.6598,146.1012,33293.0
2023-08-23 12:50:00,152.24,152.34,152.0,152.01,18474.0,146.1012,146.1972,145.8709,145.8805,18474.0
2023-08-23 13:00:00,152.06,152.47,152.0,152.27,23195.0,145.9285,146.322,145.8709,146.13,23195.0
2023-08-23 13:10:00,152.28,152.41,152.13,152.35,21849.0,146.1396,146.2644,145.9957,146.2068,21849.0
2023-08-23 13:20:00,152.34,152.39,152.03,152.1,21259.0,146.1972,146.2452,145.8997,145.9669,21259.0
2023-08-23 13:30:00,152.14,152.25,151.82,151.82,20454.0,146.0053,146.1108,145.6982,145.6982,20454.0
2023-08-23 13:40:00,151.81,152.04,151.77,152.0,26784.0,145.6886,145.9093,145.6502,145.8709,26784.0
2023-08-23 13:50:00,152.02,152.9,151.97,152.9,80677.0,145.8901,146.7346,145.8421,146.7346,80677.0
2023-08-23 14:00:00,152.87,152.98,152.59,152.75,26828.0,146.7058,146.8114,146.4371,146.5907,26828.0
2023-08-23 14:10:00,152.76,153.09,152.72,152.93,34065.0,146.6003,146.917,146.5619,146.7634,34065.0
2023-08-23 14:20:00,152.87,153.18,152.87,153.11,25143.0,146.7058,147.0033,146.7058,146.9362,25143.0
2023-08-23 14:30:00,153.08,153.2,152.73,152.84,35406.0,146.9074,147.0225,146.5715,146.6771,35406.0
2023-08-23 14:40:00,152.84,153.07,152.84,153.0,29911.0,146.6771,146.8978,146.6771,146.8306,29911.0
2023-08-23 14:50:00,152.95,152.99,152.77,152.93,18648.0,146.7826,146.821,146.6099,146.7634,18648.0
2023-08-23 15:00:00,152.97,153.15,152.9,152.96,20772.0,146.8018,146.9746,146.7346,146.7922,20772.0
2023-08-23 15:10:00,152.97,153.02,152.51,152.67,37509.0,146.8018,146.8498,146.3604,146.5139,37509.0
2023-08-23 15:20:00,152.65,152.65,152.43,152.53,25772.0,146.4947,146.4947,146.2836,146.3796,25772.0
2023-08-23 15:30:00,152.47,152.78,152.47,152.68,27251.0,146.322,146.6195,146.322,146.5235,27251.0
2023-08-23 15:40:00,152.69,152.96,152.69,152.77,46756.0,146.5331,146.7922,146.5331,146.6099,46756.0
2023-08-23 15:50:00,152.79,153.02,152.73,152.87,123806.0,146.6291,146.8498,146.5715,146.7058,123806.0
2023-08-24 09:30:00,151.48,154.98,151.15,153.47,109526.0,145.3719,148.7308,145.0552,147.2817,109526.0
2023-08-24 09:40:00,153.52,155.0,153.36,153.89,85032.0,147.3296,148.75,147.1761,147.6847,85032.0
2023-08-24 09:50:00,153.81,153.96,153.1,153.56,56572.0,147.6079,147.7519,146.9266,147.368,56572.0
2023-08-24 10:00:00,153.66,153.84,153.06,153.22,21602.0,147.464,147.6367,146.8882,147.0417,21602.0
2023-08-24 10:10:00,153.28,153.77,152.97,153.53,27911.0,147.0993,147.5696,146.8018,147.3392,27911.0
2023-08-24 10:20:00,153.58,153.92,153.16,153.42,24703.0,147.3872,147.7135,146.9842,147.2337,24703.0
2023-08-24 10:30:00,153.33,153.82,152.83,153.75,39231.0,147.1473,147.6175,146.6675,147.5504,39231.0
2023-08-24 10:40:00,153.8,153.81,152.71,152.75,18516.0,147.5983,147.6079,146.5523,146.5907,18516.0
2023-08-24 10:50:00,152.75,153.04,152.35,152.63,33793.0,146.5907,146.869,146.2068,146.4755,33793.0
2023-08-24 11:00:00,152.56,152.97,152.4,152.96,17702.0,146.4083,146.8018,146.2548,146.7922,17702.0
2023-08-24 11:10:00,152.88,153.0,152.7,152.87,21428.0,146.7154,146.8306,146.5427,146.7058,21428.0
2023-08-24 11:20:00,152.9,153.0,152.48,153.0,29765.0,146.7346,146.8306,146.3316,146.8306,29765.0
2023-08-24 11:30:00,152.99,153.33,152.97,153.17,15462.0,146.821,147.1473,146.8018,146.9937,15462.0
2023-08-24 11:40:00,153.13,153.27,152.48,152.69,22706.0,146.9554,147.0897,146.3316,146.5331,22706.0
2023-08-24 11:50:00,152.75,153.0,152.59,152.68,17563.0,146.5907,146.8306,146.4371,146.5235,17563.0
2023-08-24 12:00:00,152.68,152.94,152.66,152.82,15941.0,146.5235,146.773,146.5043,146.6579,15941.0
2023-08-24 12:10:00,152.77,153.18,152.62,152.94,20473.0,146.6099,147.0033,146.4659,146.773,20473.0
2023-08-24 12:20:00,152.87,152.93,152.47,152.48,8921.0,146.7058,146.7634,146.322,146.3316,8921.0
2023-08-24 12:30:00,152.5,152.92,152.37,152.91,45512.0,146.3508,146.7538,146.226,146.7442,45512.0
2023-08-24 12:40:00,152.95,152.95,152.31,152.34,8447.0,146.7826,146.7826,146.1684,146.1972,8447.0
2023-08-24 12:50:00,152.39,152.58,151.71,151.72,11394.0,146.2452,146.4275,145.5926,145.6022,11394.0
2023-08-24 13:00:00,151.71,151.84,151.52,151.67,87636.0,145.5926,145.7174,145.4103,145.5542,87636.0
2023-08-24 13:10:00,151.68,151.77,151.37,151.44,28671.0,145.5638,145.6502,145.2663,145.3335,28671.0
2023-08-24 13:20:00,151.43,151.48,151.02,151.13,65521.0,145.3239,145.3719,144.9304,145.036,65521.0
2023-08-24 13:30:00,151.1,151.49,151.09,151.31,15849.0,145.0072,145.3815,144.9976,145.2087,15849.0
2023-08-24 13:40:00,151.45,151.55,151.27,151.27,30819.0,145.3431,145.4391,145.1704,145.1704,30819.0
2023-08-24 13:50:00,151.27,151.47,151.14,151.45,29193.0,145.1704,145.3623,145.0456,145.3431,29193.0
2023-08-24 14:00:00,151.53,151.63,151.29,151.34,11883.0,145.4199,145.5158,145.1896,145.2375,11883.0
2023-08-24 14:10:00,151.3,151.36,150.99,151.14,40033.0,145.1992,145.2567,144.9017,145.0456,40033.0
2023-08-24 14:20:00,151.11,151.4,151.09,151.14,16228.0,145.0168,145.2951,144.9976,145.0456,16228.0
2023-08-24 14:30:00,151.15,151.26,150.78,150.83,37124.0,145.0552,145.1608,144.7001,144.7481,37124.0
2023-08-24 14:40:00,150.86,151.05,150.7,150.94,33575.0,144.7769,144.9592,144.6233,144.8537,33575.0
2023-08-24 14:50:00,150.93,151.12,150.8,150.97,39325.0,144.8441,145.0264,144.7193,144.8825,39325.0
2023-08-24 15:00:00,150.94,151.06,150.8,150.94,27085.0,144.8537,144.9688,144.7193,144.8537,27085.0
2023-08-24 15:10:00,150.94,151.21,150.89,151.09,38137.0,144.8537,145.1128,144.8057,144.9976,38137.0
2023-08-24 15:20:00,151.09,151.27,150.89,150.96,31266.0,144.9976,145.1704,144.8057,144.8729,31266.0
2023-08-24 15:30:00,150.98,151.26,150.92,151.03,41595.0,144.8921,145.1608,144.8345,144.94,41595.0
2023-08-24 15:40:00,151.02,151.09,150.47,150.65,57655.0,144.9304,144.9976,144.4026,144.5754,57655.0
2023-08-24 15:50:00,150.63,151.1,150.56,150.75,194713.0,144.5562,145.0072,144.489,144.6713,194713.0
2023-08-25 09:30:00,151.48,152.68,151.05,152.61,52289.0,145.3719,146.5235,144.9592,146.4563,52289.0
2023-08-25 09:40:00,152.78,154.0,152.62,153.73,64982.0,146.6195,147.7903,146.4659,147.5312,64982.0
2023-08-25 09:50:00,153.53,153.61,152.85,153.32,23278.0,147.3392,147.416,146.6867,147.1377,23278.0
2023-08-25 10:00:00,153.41,154.24,153.09,153.15,47621.0,147.2241,148.0206,146.917,146.9746,47621.0
2023-08-25 10:10:00,153.15,154.16,152.88,153.54,41344.0,146.9746,147.9438,146.7154,147.3488,41344.0
2023-08-25 10:20:00,153.54,153.54,152.59,152.63,21024.0,147.3488,147.3488,146.4371,146.4755,21024.0
2023-08-25 10:30:00,152.6,152.98,152.19,152.9,38979.0,146.4467,146.8114,146.0533,146.7346,38979.0
2023-08-25 10:40:00,152.94,152.99,152.31,152.6,10895.0,146.773,146.821,146.1684,146.4467,10895.0
2023-08-25 10:50:00,152.77,152.81,152.41,152.6,14550.0,146.6099,146.6483,146.2644,146.4467,14550.0
2023-08-25 11:00:00,152.6,153.25,152.44,153.2,25041.0,146.4467,147.0705,146.2932,147.0225,25041.0
2023-08-25 11:10:00,153.31,153.8,153.31,153.44,26260.0,147.1281,147.5983,147.1281,147.2529,26260.0
2023-08-25 11:20:00,153.43,154.1,153.27,154.1,37419.0,147.2433,147.8862,147.0897,147.8862,37419.0
2023-08-25 11:30:00,154.1,154.32,153.69,153.88,13347.0,147.8862,148.0974,147.4928,147.6751,13347.0
2023-08-25 11:40:00,153.84,153.91,153.61,153.62,17685.0,147.6367,147.7039,147.416,147.4256,17685.0
2023-08-25 11:50:00,153.6,153.71,153.19,153.39,11995.0,147.4064,147.512,147.0129,147.2049,11995.0
2023-08-25 12:00:00,153.42,153.65,153.35,153.42,13042.0,147.2337,147.4544,147.1665,147.2337,13042.0
2023-08-25 12:10:00,153.43,153.76,153.26,153.66,20444.0,147.2433,147.56,147.0801,147.464,20444.0
2023-08-25 12:20:00,153.59,154.06,153.56,154.02,21155.0,147.3968,147.8479,147.368,147.8095,21155.0
2023-08-25 12:30:00,153.99,154.05,153.65,153.79,14677.0,147.7807,147.8383,147.4544,147.5887,14677.0
2023-08-25 12:40:00,153.75,154.07,153.75,153.92,31811.0,147.5504,147.8575,147.5504,147.7135,31811.0
2023-08-25 12:50:00,153.86,153.87,153.5,153.86,37105.0,147.6559,147.6655,147.3104,147.6559,37105.0
2023-08-25 13:00:00,153.86,153.94,153.62,153.62,18020.0,147.6559,147.7327,147.4256,147.4256,18020.0
2023-08-25 13:10:00,153.52,153.57,153.16,153.41,39311.0,147.3296,147.3776,146.9842,147.2241,39311.0
2023-08-25 13:20:00,153.42,153.42,153.03,153.19,15128.0,147.2337,147.2337,146.8594,147.0129,15128.0
2023-08-25 13:30:00,153.16,153.35,152.93,153.12,26772.0,146.9842,147.1665,146.7634,146.9458,26772.0
2023-08-25 13:40:00,153.12,153.48,153.03,153.37,9360.0,146.9458,147.2912,146.8594,147.1857,9360.0
2023-08-25 13:50:00,153.37,153.95,153.37,153.87,18771.0,147.1857,147.7423,147.1857,147.6655,18771.0
2023-08-25 14:00:00,153.83,153.96,153.71,153.81,25442.0,147.6271,147.7519,147.512,147.6079,25442.0
2023-08-25 14:10:00,153.92,154.0,153.53,153.69,13423.0,147.7135,147.7903,147.3392,147.4928,13423.0
2023-08-25 14:20:00,153.74,154.05,153.72,153.94,9454.0,147.5408,147.8383,147.5216,147.7327,9454.0
2023-08-25 14:30:00,153.97,154.2,153.93,154.02,7017.0,147.7615,147.9822,147.7231,147.8095,7017.0
2023-08-25 14:40:00,154.1,154.14,153.77,153.89,15150.0,147.8862,147.9246,147.5696,147.6847,15150.0
2023-08-25 14:50:00,153.94,154.12,153.88,154.04,8672.0,147.7327,147.9054,147.6751,147.8287,8672.0
2023-08-25 15:00:00,154.1,154.26,153.95,154.13,16666.0,147.8862,148.0398,147.7423,147.915,16666.0
2023-08-25 15:10:00,154.14,154.14,153.57,153.62,283062.0,147.9246,147.9246,147.3776,147.4256,283062.0
2023-08-25 15:20:00,153.66,153.73,153.53,153.63,14064.0,147.464,147.5312,147.3392,147.4352,14064.0
2023-08-25 15:30:00,153.63,153.94,153.61,153.68,27297.0,147.4352,147.7327,147.416,147.4832,27297.0
2023-08-25 15:40:00,153.74,153.98,153.66,153.86,26609.0,147.5408,147.7711,147.464,147.6559,26609.0
2023-08-25 15:50:00,153.82,153.82,153.14,153.2,118393.0,147.6175,147.6175,146.965,147.0225,118393.0
2023-08-28 09:30:00,154.71,155.99,154.58,155.87,78447.0,148.4717,149.7,148.3469,149.5849,78447.0
2023-08-28 09:40:00,155.72,156.0,155.33,155.87,47315.0,149.4409,149.7096,149.0667,149.5849,47315.0
2023-08-28 09:50:00,155.83,155.95,155.41,155.55,35327.0,149.5465,149.6616,149.1434,149.2778,35327.0
2023-08-28 10:00:00,155.54,155.58,155.24,155.28,16246.0,149.2682,149.3066,148.9803,149.0187,16246.0
2023-08-28 10:10:00,155.26,156.04,155.18,156.03,59481.0,148.9995,149.748,148.9227,149.7384,59481.0
2023-08-28 10:20:00,156.0,156.46,155.94,156.46,54479.0,149.7096,150.1511,149.6521,150.1511,54479.0
2023-08-28 10:30:00,156.46,157.07,156.4,156.81,53871.0,150.1511,150.7365,150.0935,150.487,53871.0
2023-08-28 10:40:00,156.8,156.89,156.34,156.46,30301.0,150.4774,150.5637,150.0359,150.1511,30301.0
2023-08-28 10:50:00,156.55,156.91,156.33,156.71,71925.0,150.2375,150.5829,150.0263,150.391,71925.0
2023-08-28 11:00:00,156.74,156.74,156.48,156.58,23404.0,150.4198,150.4198,150.1703,150.2662,23404.0
2023-08-28 11:10:00,156.61,156.61,156.29,156.52,32769.0,150.295,150.295,149.9879,150.2087,32769.0
2023-08-28 11:20:00,156.55,156.65,156.2,156.24,18470.0,150.2375,150.3334,149.9016,149.94,18470.0
2023-08-28 11:30:00,156.23,156.44,156.22,156.37,29775.0,149.9304,150.1319,149.9208,150.0647,29775.0
2023-08-28 11:40:00,156.33,156.49,156.15,156.46,12914.0,150.0263,150.1799,149.8536,150.1511,12914.0
2023-08-28 11:50:00,156.45,156.55,156.28,156.4,32837.0,150.1415,150.2375,149.9783,150.0935,32837.0
2023-08-28 12:00:00,156.35,156.49,156.2,156.4,22899.0,150.0455,150.1799,149.9016,150.0935,22899.0
2023-08-28 12:10:00,156.43,156.73,156.39,156.5,27986.0,150.1223,150.4102,150.0839,150.1895,27986.0
2023-08-28 12:20:00,156.5,156.59,156.31,156.5,39490.0,150.1895,150.2758,150.0071,150.1895,39490.0
2023-08-28 12:30:00,156.5,156.74,156.48,156.69,31693.0,150.1895,150.4198,150.1703,150.3718,31693.0
2023-08-28 12:40:00,156.69,156.99,156.6,156.93,22524.0,150.3718,150.6597,150.2854,150.6021,22524.0
2023-08-28 12:50:00,156.95,157.2,156.79,157.13,18670.0,150.6213,150.8612,150.4678,150.7941,18670.0
2023-08-28 13:00:00,157.13,157.33,157.07,157.17,23658.0,150.7941,150.986,150.7365,150.8325,23658.0
2023-08-28 13:10:00,157.17,157.17,156.96,156.99,15064.0,150.8325,150.8325,150.6309,150.6597,15064.0
2023-08-28 13:20:00,156.99,157.16,156.98,157.12,16426.0,150.6597,150.8229,150.6501,150.7845,16426.0
2023-08-28 13:30:00,157.11,157.19,156.92,157.07,17794.0,150.7749,150.8516,150.5925,150.7365,17794.0
2023-08-28 13:40:00,157.09,157.09,156.75,156.79,9597.0,150.7557,150.7557,150.4294,150.4678,9597.0
2023-08-28 13:50:00,156.78,156.95,156.5,156.64,14773.0,150.4582,150.6213,150.1895,150.3238,14773.0
2023-08-28 14:00:00,156.65,156.68,156.5,156.54,18076.0,150.3334,150.3622,150.1895,150.2279,18076.0
2023-08-28 14:10:00,156.55,156.57,156.34,156.35,18977.0,150.2375,150.2566,150.0359,150.0455,18977.0
2023-08-28 14:20:00,156.37,156.47,156.23,156.35,15112.0,150.0647,150.1607,149.9304,150.0455,15112.0
2023-08-28 14:30:00,156.36,156.46,156.25,156.39,28390.0,150.0551,150.1511,149.9496,150.0839,28390.0
2023-08-28 14:40:00,156.4,156.58,156.37,156.54,21620.0,150.0935,150.2662,150.0647,150.2279,21620.0
2023-08-28 14:50:00,156.55,156.58,156.44,156.44,17875.0,150.2375,150.2662,150.1319,150.1319,17875.0
2023-08-28 15:00:00,156.51,156.58,156.41,156.58,15343.0,150.1991,150.2662,150.1031,150.2662,15343.0
2023-08-28 15:10:00,156.56,156.76,156.47,156.71,20079.0,150.2471,150.439,150.1607,150.391,20079.0
2023-08-28 15:20:00,156.72,156.74,156.49,156.66,19904.0,150.4006,150.4198,150.1799,150.343,19904.0
2023-08-28 15:30:00,156.64,156.85,156.62,156.72,26739.0,150.3238,150.5254,150.3046,150.4006,26739.0
2023-08-28 15:40:00,156.74,157.03,156.6,156.77,34001.0,150.4198,150.6981,150.2854,150.4486,34001.0
2023-08-28 15:50:00,156.77,156.8,156.38,156.39,157636.0,150.4486,150.4774,150.0743,150.0839,157636.0
2023-08-29 09:30:00,157.17,157.8,157.0,157.65,60712.0,150.8325,151.4371,150.6693,151.2931,60712.0
2023-08-29 09:40:00,157.65,157.95,157.56,157.73,29872.0,151.2931,151.581,151.2067,151.3699,29872.0
2023-08-29 09:50:00,157.78,157.83,157.17,157.37,21077.0,151.4179,151.4658,150.8325,151.0244,21077.0
2023-08-29 10:00:00,157.42,158.2,157.42,158.09,53269.0,151.0724,151.8209,151.0724,151.7154,53269.0
2023-08-29 10:10:00,158.09,158.26,157.72,158.26,38038.0,151.7154,151.8785,151.3603,151.8785,38038.0
2023-08-29 10:20:00,158.28,158.56,158.19,158.42,36782.0,151.8977,152.1664,151.8113,152.0321,36782.0
2023-08-29 10:30:00,158.42,158.9,158.35,158.9,44677.0,152.0321,152.4927,151.9649,152.4927,44677.0
2023-08-29 10:40:00,158.9,159.07,158.71,159.07,31045.0,152.4927,152.6558,152.3104,152.6558,31045.0
2023-08-29 10:50:00,159.01,159.36,158.93,159.24,27159.0,152.5983,152.9341,152.5215,152.819,27159.0
2023-08-29 11:00:00,159.27,159.49,158.97,159.06,24265.0,152.8478,153.0589,152.5599,152.6462,24265.0
2023-08-29 11:10:00,159.03,159.08,158.77,158.9,18819.0,152.6175,152.6654,152.3679,152.4927,18819.0
2023-08-29 11:20:00,158.9,159.44,158.82,159.27,21436.0,152.4927,153.0109,152.4159,152.8478,21436.0
2023-08-29 11:30:00,159.32,159.46,159.22,159.27,23775.0,152.8958,153.0301,152.7998,152.8478,23775.0
2023-08-29 11:40:00,159.26,159.33,159.1,159.31,12281.0,152.8382,152.9054,152.6846,152.8862,12281.0
2023-08-29 11:50:00,159.28,159.32,159.14,159.31,12958.0,152.8574,152.8958,152.723,152.8862,12958.0
2023-08-29 12:00:00,159.28,159.5,159.24,159.47,11587.0,152.8574,153.0685,152.819,153.0397,11587.0
2023-08-29 12:10:00,159.47,159.64,159.39,159.64,20229.0,153.0397,153.2029,152.9629,153.2029,20229.0
2023-08-29 12:20:00,159.63,159.77,159.6,159.6,9852.0,153.1933,153.3276,153.1645,153.1645,9852.0
2023-08-29 12:30:00,159.62,159.7,159.48,159.54,16353.0,153.1837,153.2604,153.0493,153.1069,16353.0
2023-08-29 12:40:00,159.58,159.74,159.44,159.74,11839.0,153.1453,153.2988,153.0109,153.2988,11839.0
2023-08-29 12:50:00,159.78,159.78,159.41,159.42,9377.0,153.3372,153.3372,152.9821,152.9917,9377.0
2023-08-29 13:00:00,159.45,159.51,159.34,159.5,9246.0,153.0205,153.0781,152.915,153.0685,9246.0
2023-08-29 13:10:00,159.56,159.56,159.38,159.42,9662.0,153.1261,153.1261,152.9533,152.9917,9662.0
2023-08-29 13:20:00,159.44,159.63,159.36,159.55,17195.0,153.0109,153.1933,152.9341,153.1165,17195.0
2023-08-29 13:30:00,159.56,159.63,159.52,159.63,10426.0,153.1261,153.1933,153.0877,153.1933,10426.0
2023-08-29 13:40:00,159.68,159.73,159.55,159.56,7143.0,153.2412,153.2892,153.1165,153.1261,7143.0
2023-08-29 13:50:00,159.56,159.56,159.12,159.35,14921.0,153.1261,153.1261,152.7038,152.9246,14921.0
2023-08-29 14:00:00,159.4,159.4,159.1,159.17,11284.0,152.9725,152.9725,152.6846,152.7518,11284.0
2023-08-29 14:10:00,159.19,159.24,159.06,159.09,11098.0,152.771,152.819,152.6462,152.675,11098.0
2023-08-29 14:20:00,159.14,159.17,158.81,158.96,36374.0,152.723,152.7518,152.4063,152.5503,36374.0
2023-08-29 14:30:00,158.96,159.27,158.96,159.11,11748.0,152.5503,152.8478,152.5503,152.6942,11748.0
2023-08-29 14:40:00,159.14,159.22,159.01,159.08,18232.0,152.723,152.7998,152.5983,152.6654,18232.0
2023-08-29 14:50:00,159.07,159.15,159.02,159.11,17328.0,152.6558,152.7326,152.6079,152.6942,17328.0
2023-08-29 15:00:00,159.13,159.16,158.87,158.97,28431.0,152.7134,152.7422,152.4639,152.5599,28431.0
2023-08-29 15:10:00,158.98,159.09,158.92,159.06,12394.0,152.5695,152.675,152.5119,152.6462,12394.0
2023-08-29 15:20:00,159.05,159.17,159.0,159.04,17496.0,152.6366,152.7518,152.5887,152.6271,17496.0
2023-08-29 15:30:00,159.02,159.12,158.94,159.03,24044.0,152.6079,152.7038,152.5311,152.6175,24044.0
2023-08-29 15:40:00,159.05,159.49,159.03,159.26,69904.0,152.6366,153.0589,152.6175,152.8382,69904.0
2023-08-29 15:50:00,159.23,159.37,159.11,159.28,190563.0,152.8094,152.9437,152.6942,152.8574,190563.0
2023-08-30 09:30:00,158.66,160.3,158.66,160.22,78469.0,152.8767,154.457,152.8767,154.3799,78469.0
2023-08-30 09:40:00,160.26,160.52,159.67,160.47,24223.0,154.4184,154.669,153.8499,154.6208,24223.0
2023-08-30 09:50:00,160.4,160.88,160.37,160.69,28428.0,154.5533,155.0158,154.5244,154.8328,28428.0
2023-08-30 10:00:00,160.79,161.16,160.41,160.8,27665.0,154.9291,155.2856,154.563,154.9387,27665.0
2023-08-30 10:10:00,160.75,161.05,160.66,160.74,23450.0,154.8906,155.1796,154.8038,154.8809,23450.0
2023-08-30 10:20:00,160.7,160.84,159.94,160.17,29681.0,154.8424,154.9773,154.1101,154.3317,29681.0
2023-08-30 10:30:00,160.12,160.46,160.02,160.46,22549.0,154.2835,154.6111,154.1872,154.6111,22549.0
2023-08-30 10:40:00,160.4,160.57,160.08,160.1,17436.0,154.5533,154.7171,154.245,154.2643,17436.0
2023-08-30 10:50:00,160.15,160.28,159.93,159.94,19824.0,154.3124,154.4377,154.1005,154.1101,19824.0
2023-08-30 11:00:00,160.0,160.03,159.71,159.97,29483.0,154.1679,154.1968,153.8885,154.139,29483.0
2023-08-30 11:10:00,159.97,160.62,159.96,160.56,22347.0,154.139,154.7653,154.1294,154.7075,22347.0
2023-08-30 11:20:00,160.56,161.13,160.46,161.06,46098.0,154.7075,155.2567,154.6111,155.1893,46098.0
2023-08-30 11:30:00,161.05,161.67,161.05,161.65,33444.0,155.1796,155.777,155.1796,155.7578,33444.0
2023-08-30 11:40:00,161.64,162.08,161.5,161.96,43960.0,155.7481,156.1721,155.6132,156.0565,43960.0
2023-08-30 11:50:00,161.95,162.09,161.79,161.98,17610.0,156.0468,156.1817,155.8927,156.0757,17610.0
2023-08-30 12:00:00,161.98,162.56,161.87,162.53,35565.0,156.0757,156.6346,155.9697,156.6057,35565.0
2023-08-30 12:10:00,162.56,163.25,162.56,163.13,43150.0,156.6346,157.2994,156.6346,157.1838,43150.0
2023-08-30 12:20:00,163.12,163.19,162.67,163.1,26537.0,157.1742,157.2416,156.7406,157.1549,26537.0
2023-08-30 12:30:00,163.09,163.39,163.02,163.39,33675.0,157.1453,157.4343,157.0778,157.4343,33675.0
2023-08-30 12:40:00,163.41,163.95,163.39,163.59,42215.0,157.4536,157.9739,157.4343,157.627,42215.0
2023-08-30 12:50:00,163.59,163.67,163.48,163.59,25602.0,157.627,157.7041,157.5211,157.627,25602.0
2023-08-30 13:00:00,163.57,163.57,163.27,163.27,29115.0,157.6078,157.6078,157.3187,157.3187,29115.0
2023-08-30 13:10:00,163.31,163.61,163.24,163.58,24875.0,157.3573,157.6463,157.2898,157.6174,24875.0
2023-08-30 13:20:00,163.59,163.59,163.2,163.39,29348.0,157.627,157.627,157.2513,157.4343,29348.0
2023-08-30 13:30:00,163.44,163.83,163.44,163.71,31263.0,157.4825,157.8583,157.4825,157.7427,31263.0
2023-08-30 13:40:00,163.62,163.8,163.59,163.77,28554.0,157.656,157.8294,157.627,157.8005,28554.0
2023-08-30 13:50:00,163.8,163.86,163.54,163.66,30425.0,157.8294,157.8872,157.5789,157.6945,30425.0
2023-08-30 14:00:00,163.7,163.79,163.53,163.73,32789.0,157.733,157.8198,157.5692,157.7619,32789.0
2023-08-30 14:10:00,163.75,164.3,163.69,163.98,42197.0,157.7812,158.3112,157.7234,158.0028,42197.0
2023-08-30 14:20:00,164.09,164.24,163.96,164.18,37039.0,158.1088,158.2534,157.9836,158.1955,37039.0
2023-08-30 14:30:00,164.17,164.29,163.85,164.07,33153.0,158.1859,158.3015,157.8776,158.0896,33153.0
2023-08-30 14:40:00,164.0,164.46,163.96,164.33,25429.0,158.0221,158.4653,157.9836,158.3401,25429.0
2023-08-30 14:50:00,164.31,164.47,164.2,164.27,28953.0,158.3208,158.475,158.2148,158.2823,28953.0
2023-08-30 15:00:00,164.27,164.62,164.26,164.6,41060.0,158.2823,158.6195,158.2726,158.6002,41060.0
2023-08-30 15:10:00,164.59,164.67,164.33,164.35,38704.0,158.5906,158.6677,158.3401,158.3593,38704.0
2023-08-30 15:20:00,164.35,164.37,164.14,164.19,36331.0,158.3593,158.3786,158.157,158.2052,36331.0
2023-08-30 15:30:00,164.23,164.44,164.09,164.44,43521.0,158.2437,158.4461,158.1088,158.4461,43521.0
2023-08-30 15:40:00,164.44,164.49,163.78,163.78,78987.0,158.4461,158.4942,157.8101,157.8101,78987.0
2023-08-30 15:50:00,163.77,163.9,163.47,163.62,196621.0,157.8005,157.9257,157.5114,157.656,196621.0
2023-08-31 09:30:00,164.1,165.77,164.06,164.85,126878.0,158.1185,159.7276,158.0799,158.8411,126878.0
2023-08-31 09:40:00,164.75,165.23,164.75,164.92,71862.0,158.7448,159.2073,158.7448,158.9086,71862.0
2023-08-31 09:50:00,164.96,165.45,164.89,165.14,43723.0,158.9471,159.4192,158.8797,159.1205,43723.0
2023-08-31 10:00:00,165.13,165.13,164.62,164.71,32840.0,159.1109,159.1109,158.6195,158.7062,32840.0
2023-08-31 10:10:00,164.7,164.86,164.21,164.32,24429.0,158.6966,158.8508,158.2244,158.3304,24429.0
2023-08-31 10:20:00,164.3,164.49,164.09,164.1,26374.0,158.3112,158.4942,158.1088,158.1185,26374.0
2023-08-31 10:30:00,164.06,164.17,163.16,163.17,27338.0,158.0799,158.1859,157.2127,157.2224,27338.0
2023-08-31 10:40:00,163.16,163.68,163.15,163.32,44633.0,157.2127,157.7138,157.2031,157.3669,44633.0
2023-08-31 10:50:00,163.35,163.45,163.19,163.39,25278.0,157.3958,157.4922,157.2416,157.4343,25278.0
2023-08-31 11:00:00,163.41,163.46,163.14,163.31,40518.0,157.4536,157.5018,157.1935,157.3573,40518.0
2023-08-31 11:10:00,163.36,163.45,163.04,163.25,18766.0,157.4054,157.4922,157.0971,157.2994,18766.0
2023-08-31 11:20:00,163.27,163.53,163.06,163.38,51460.0,157.3187,157.5692,157.1164,157.4247,51460.0
2023-08-31 11:30:00,163.35,163.35,162.83,162.95,56748.0,157.3958,157.3958,156.8948,157.0104,56748.0
2023-08-31 11:40:00,162.97,163.0,162.58,162.61,26752.0,157.0296,157.0586,156.6539,156.6828,26752.0
2023-08-31 11:50:00,162.61,162.85,162.61,162.63,21243.0,156.6828,156.914,156.6828,156.702,21243.0
2023-08-31 12:00:00,162.63,162.9,162.63,162.75,12260.0,156.702,156.9622,156.702,156.8177,12260.0
2023-08-31 12:10:00,162.79,162.95,162.68,162.68,20558.0,156.8562,157.0104,156.7502,156.7502,20558.0
2023-08-31 12:20:00,162.68,162.8,162.57,162.8,11054.0,156.7502,156.8658,156.6442,156.8658,11054.0
2023-08-31 12:30:00,162.72,162.81,162.66,162.66,6770.0,156.7888,156.8755,156.7309,156.7309,6770.0
2023-08-31 12:40:00,162.69,162.71,162.53,162.63,15846.0,156.7599,156.7791,156.6057,156.702,15846.0
2023-08-31 12:50:00,162.6,162.71,162.56,162.67,26478.0,156.6731,156.7791,156.6346,156.7406,26478.0
2023-08-31 13:00:00,162.67,162.79,162.48,162.78,8933.0,156.7406,156.8562,156.5575,156.8466,8933.0
2023-08-31 13:10:00,162.79,162.83,162.65,162.7,6417.0,156.8562,156.8948,156.7213,156.7695,6417.0
2023-08-31 13:20:00,162.7,162.7,162.43,162.5,6167.0,156.7695,156.7695,156.5093,156.5768,6167.0
2023-08-31 13:30:00,162.48,162.63,162.32,162.32,12414.0,156.5575,156.702,156.4033,156.4033,12414.0
2023-08-31 13:40:00,162.32,162.32,161.81,161.87,17462.0,156.4033,156.4033,155.9119,155.9697,17462.0
2023-08-31 13:50:00,161.82,162.23,161.82,162.23,23986.0,155.9216,156.3166,155.9216,156.3166,23986.0
2023-08-31 14:00:00,162.24,162.3,162.01,162.15,8537.0,156.3263,156.3841,156.1046,156.2395,8537.0
2023-08-31 14:10:00,162.15,162.46,162.12,162.34,8487.0,156.2395,156.5382,156.2106,156.4226,8487.0
2023-08-31 14:20:00,162.28,162.43,162.16,162.16,9807.0,156.3648,156.5093,156.2492,156.2492,9807.0
2023-08-31 14:30:00,162.17,162.28,161.8,161.86,12511.0,156.2588,156.3648,155.9023,155.9601,12511.0
2023-08-31 14:40:00,161.84,161.88,161.51,161.56,21297.0,155.9408,155.9794,155.6229,155.671,21297.0
2023-08-31 14:50:00,161.55,161.65,161.51,161.53,13398.0,155.6614,155.7578,155.6229,155.6421,13398.0
2023-08-31 15:00:00,161.57,161.81,161.54,161.77,15286.0,155.6807,155.9119,155.6518,155.8734,15286.0
2023-08-31 15:10:00,161.77,161.79,161.63,161.69,14537.0,155.8734,155.8927,155.7385,155.7963,14537.0
2023-08-31 15:20:00,161.68,161.81,161.3,161.43,22778.0,155.7867,155.9119,155.4205,155.5458,22778.0
2023-08-31 15:30:00,161.45,161.51,161.09,161.18,24543.0,155.5651,155.6229,155.2182,155.3049,24543.0
2023-08-31 15:40:00,161.19,161.26,161.02,161.22,57029.0,155.3145,155.382,155.1507,155.3434,57029.0
2023-08-31 15:50:00,161.19,161.3,160.49,160.53,163982.0,155.3145,155.4205,154.64,154.6786,163982.0
2023-09-01 09:30:00,162.8,163.5,162.21,162.26,65763.0,156.8658,157.5403,156.2973,156.3455,65763.0
2023-09-01 09:40:00,162.17,162.18,161.13,162.0,18334.0,156.2588,156.2684,155.2567,156.095,18334.0
2023-09-01 09:50:00,162.0,162.14,161.66,161.66,16727.0,156.095,156.2299,155.7674,155.7674,16727.0
2023-09-01 10:00:00,161.61,161.82,161.28,161.81,24721.0,155.7192,155.9216,155.4012,155.9119,24721.0
2023-09-01 10:10:00,161.81,161.85,161.35,161.58,16966.0,155.9119,155.9505,155.4687,155.6903,16966.0
2023-09-01 10:20:00,161.58,161.7,161.36,161.63,15560.0,155.6903,155.8059,155.4783,155.7385,15560.0
2023-09-01 10:30:00,161.64,161.72,161.45,161.56,14557.0,155.7481,155.8252,155.5651,155.671,14557.0
2023-09-01 10:40:00,161.53,161.59,161.36,161.56,16409.0,155.6421,155.6999,155.4783,155.671,16409.0
2023-09-01 10:50:00,161.55,161.63,161.2,161.4,18605.0,155.6614,155.7385,155.3242,155.5169,18605.0
2023-09-01 11:00:00,161.39,161.81,161.27,161.6,15653.0,155.5072,155.9119,155.3916,155.7096,15653.0
2023-09-01 11:10:00,161.7,161.98,161.62,161.93,16330.0,155.8059,156.0757,155.7289,156.0276,16330.0
2023-09-01 11:20:00,161.96,161.96,161.53,161.59,17420.0,156.0565,156.0565,155.6421,155.6999,17420.0
2023-09-01 11:30:00,161.63,161.69,161.38,161.39,19427.0,155.7385,155.7963,155.4976,155.5072,19427.0
2023-09-01 11:40:00,161.38,161.4,160.85,160.85,22450.0,155.4976,155.5169,154.9869,154.9869,22450.0
2023-09-01 11:50:00,160.82,160.86,160.51,160.71,19910.0,154.958,154.9966,154.6593,154.852,19910.0
2023-09-01 12:00:00,160.68,160.68,160.34,160.48,14073.0,154.8231,154.8231,154.4955,154.6304,14073.0
2023-09-01 12:10:00,160.51,160.75,160.32,160.4,19661.0,154.6593,154.8906,154.4762,154.5533,19661.0
2023-09-01 12:20:00,160.4,160.87,160.33,160.74,12486.0,154.5533,155.0062,154.4859,154.8809,12486.0
2023-09-01 12:30:00,160.71,160.8,160.42,160.59,11583.0,154.852,154.9387,154.5726,154.7364,11583.0
2023-09-01 12:40:00,160.52,160.64,160.42,160.55,15076.0,154.669,154.7846,154.5726,154.6979,15076.0
2023-09-01 12:50:00,160.55,160.73,160.38,160.47,14319.0,154.6979,154.8713,154.5341,154.6208,14319.0
2023-09-01 13:00:00,160.45,160.7,160.37,160.5,33278.0,154.6015,154.8424,154.5244,154.6497,33278.0
2023-09-01 13:10:00,160.44,160.67,160.25,160.67,8663.0,154.5919,154.8135,154.4088,154.8135,8663.0
2023-09-01 13:20:00,160.61,160.73,160.48,160.58,17326.0,154.7557,154.8713,154.6304,154.7268,17326.0
2023-09-01 13:30:00,160.46,160.67,160.4,160.67,18699.0,154.6111,154.8135,154.5533,154.8135,18699.0
2023-09-01 13:40:00,160.68,160.68,160.47,160.65,9958.0,154.8231,154.8231,154.6208,154.7942,9958.0
2023-09-01 13:50:00,160.7,161.07,160.65,161.03,22471.0,154.8424,155.1989,154.7942,155.1604,22471.0
2023-09-01 14:00:00,161.03,161.14,160.95,161.06,8864.0,155.1604,155.2664,155.0833,155.1893,8864.0
2023-09-01 14:10:00,161.06,161.14,160.95,161.03,11375.0,155.1893,155.2664,155.0833,155.1604,11375.0
2023-09-01 14:20:00,161.0,161.25,160.97,161.25,28578.0,155.1315,155.3723,155.1025,155.3723,28578.0
2023-09-01 14:30:00,161.27,161.29,161.11,161.12,14268.0,155.3916,155.4109,155.2374,155.2471,14268.0
2023-09-01 14:40:00,161.13,161.18,160.98,161.05,9476.0,155.2567,155.3049,155.1122,155.1796,9476.0
2023-09-01 14:50:00,161.06,161.31,161.04,161.31,24449.0,155.1893,155.4302,155.17,155.4302,24449.0
2023-09-01 15:00:00,161.31,161.52,161.23,161.51,17264.0,155.4302,155.6325,155.3531,155.6229,17264.0
2023-09-01 15:10:00,161.48,161.51,161.23,161.24,10182.0,155.594,155.6229,155.3531,155.3627,10182.0
2023-09-01 15:20:00,161.25,161.53,161.21,161.53,13213.0,155.3723,155.6421,155.3338,155.6421,13213.0
2023-09-01 15:30:00,161.54,161.73,161.54,161.72,23353.0,155.6518,155.8348,155.6518,155.8252,23353.0
2023-09-01 15:40:00,161.75,161.78,161.42,161.51,38387.0,155.8541,155.883,155.5361,155.6229,38387.0
2023-09-01 15:50:00,161.5,161.95,161.46,161.7,105873.0,155.6132,156.0468,155.5747,155.8059,105873.0
2023-09-05 09:30:00,160.63,162.1,160.58,161.2,132815.0,154.7749,156.1914,154.7268,155.3242,132815.0
2023-09-05 09:40:00,161.07,161.84,160.86,161.44,43167.0,155.1989,155.9408,154.9966,155.5554,43167.0
2023-09-05 09:50:00,161.45,162.39,161.34,162.05,50944.0,155.5651,156.4708,155.4591,156.1432,50944.0
2023-09-05 10:00:00,162.19,162.22,161.84,161.97,33355.0,156.2781,156.307,155.9408,156.0661,33355.0
2023-09-05 10:10:00,162.03,162.18,161.85,161.91,16932.0,156.1239,156.2684,155.9505,156.0083,16932.0
2023-09-05 10:20:00,161.88,162.63,161.88,162.31,20562.0,155.9794,156.702,155.9794,156.3937,20562.0
2023-09-05 10:30:00,162.33,162.33,162.04,162.3,9844.0,156.413,156.413,156.1335,156.3841,9844.0
2023-09-05 10:40:00,162.25,162.64,162.18,162.54,21037.0,156.3359,156.7117,156.2684,156.6153,21037.0
2023-09-05 10:50:00,162.54,162.73,162.38,162.67,17689.0,156.6153,156.7984,156.4612,156.7406,17689.0
2023-09-05 11:00:00,162.74,163.22,162.68,162.97,25452.0,156.808,157.2705,156.7502,157.0296,25452.0
2023-09-05 11:10:00,162.92,162.97,162.6,162.65,22240.0,156.9815,157.0296,156.6731,156.7213,22240.0
2023-09-05 11:20:00,162.69,162.75,162.27,162.33,17041.0,156.7599,156.8177,156.3552,156.413,17041.0
2023-09-05 11:30:00,162.33,162.37,162.18,162.27,18989.0,156.413,156.4515,156.2684,156.3552,18989.0
2023-09-05 11:40:00,162.23,162.27,161.82,161.96,23366.0,156.3166,156.3552,155.9216,156.0565,23366.0
2023-09-05 11:50:00,161.95,162.1,161.82,162.09,9855.0,156.0468,156.1914,155.9216,156.1817,9855.0
2023-09-05 12:00:00,162.09,162.81,162.08,162.81,16956.0,156.1817,156.8755,156.1721,156.8755,16956.0
2023-09-05 12:10:00,162.84,162.84,162.47,162.58,20689.0,156.9044,156.9044,156.5479,156.6539,20689.0
2023-09-05 12:20:00,162.56,162.61,162.08,162.08,16217.0,156.6346,156.6828,156.1721,156.1721,16217.0
2023-09-05 12:30:00,162.06,162.09,161.87,161.88,21167.0,156.1528,156.1817,155.9697,155.9794,21167.0
2023-09-05 12:40:00,161.83,161.87,161.57,161.61,12502.0,155.9312,155.9697,155.6807,155.7192,12502.0
2023-09-05 12:50:00,161.61,161.75,161.53,161.71,11106.0,155.7192,155.8541,155.6421,155.8156,11106.0
2023-09-05 13:00:00,161.69,161.74,161.41,161.45,18537.0,155.7963,155.8445,155.5265,155.5651,18537.0
2023-09-05 13:10:00,161.46,161.74,161.34,161.62,16485.0,155.5747,155.8445,155.4591,155.7289,16485.0
2023-09-05 13:20:00,161.66,161.78,161.59,161.71,7462.0,155.7674,155.883,155.6999,155.8156,7462.0
2023-09-05 13:30:00,161.71,161.78,161.51,161.6,13381.0,155.8156,155.883,155.6229,155.7096,13381.0
2023-09-05 13:40:00,161.6,161.7,161.55,161.7,5117.0,155.7096,155.8059,155.6614,155.8059,5117.0
2023-09-05 13:50:00,161.74,162.12,161.73,162.09,25351.0,155.8445,156.2106,155.8348,156.1817,25351.0
2023-09-05 14:00:00,162.09,162.15,161.82,161.82,8308.0,156.1817,156.2395,155.9216,155.9216,8308.0
2023-09-05 14:10:00,161.82,161.99,161.71,161.98,22497.0,155.9216,156.0854,155.8156,156.0757,22497.0
2023-09-05 14:20:00,162.0,162.03,161.86,162.0,13887.0,156.095,156.1239,155.9601,156.095,13887.0
2023-09-05 14:30:00,162.04,162.09,161.92,161.92,15149.0,156.1335,156.1817,156.0179,156.0179,15149.0
2023-09-05 14:40:00,161.94,162.09,161.91,162.03,13598.0,156.0372,156.1817,156.0083,156.1239,13598.0
2023-09-05 14:50:00,162.03,162.15,161.99,162.15,19411.0,156.1239,156.2395,156.0854,156.2395,19411.0
2023-09-05 15:00:00,162.15,162.19,162.03,162.09,25031.0,156.2395,156.2781,156.1239,156.1817,25031.0
2023-09-05 15:10:00,162.09,162.1,161.91,161.99,17876.0,156.1817,156.1914,156.0083,156.0854,17876.0
2023-09-05 15:20:00,162.01,162.04,161.68,161.8,18771.0,156.1046,156.1335,155.7867,155.9023,18771.0
2023-09-05 15:30:00,161.78,161.88,161.73,161.83,18750.0,155.883,155.9794,155.8348,155.9312,18750.0
2023-09-05 15:40:00,161.83,161.86,161.49,161.5,41015.0,155.9312,155.9601,155.6036,155.6132,41015.0
2023-09-05 15:50:00,161.51,161.63,160.95,161.12,173871.0,155.6229,155.7385,155.0833,155.2471,173871.0
2023-09-06 09:30:00,159.72,160.06,159.09,159.97,61256.0,153.8981,154.2257,153.2911,154.139,61256.0
2023-09-06 09:40:00,159.86,159.86,159.19,159.2,21256.0,154.033,154.033,153.3874,153.3971,21256.0
2023-09-06 09:50:00,159.31,159.9,159.31,159.9,12550.0,153.5031,154.0716,153.5031,154.0716,12550.0
2023-09-06 10:00:00,159.88,159.88,159.2,159.21,25623.0,154.0523,154.0523,153.3971,153.4067,25623.0
2023-09-06 10:10:00,159.21,159.57,158.67,158.87,54713.0,153.4067,153.7536,152.8864,153.0791,54713.0
2023-09-06 10:20:00,158.87,159.07,157.7,157.72,27132.0,153.0791,153.2718,151.9517,151.971,27132.0
2023-09-06 10:30:00,157.69,157.88,157.2,157.53,46914.0,151.9421,152.1252,151.47,151.7879,46914.0
2023-09-06 10:40:00,157.53,157.64,157.3,157.45,23984.0,151.7879,151.8939,151.5663,151.7109,23984.0
2023-09-06 10:50:00,157.31,157.44,156.92,157.04,35631.0,151.576,151.7012,151.2002,151.3158,35631.0
2023-09-06 11:00:00,157.04,157.31,157.0,157.15,26572.0,151.3158,151.576,151.2773,151.4218,26572.0
2023-09-06 11:10:00,157.17,157.2,156.91,157.17,27204.0,151.4411,151.47,151.1905,151.4411,27204.0
2023-09-06 11:20:00,157.14,157.14,156.68,156.75,19854.0,151.4122,151.4122,150.9689,151.0364,19854.0
2023-09-06 11:30:00,156.77,157.07,156.73,156.94,25967.0,151.0556,151.3447,151.0171,151.2194,25967.0
2023-09-06 11:40:00,156.97,157.29,156.88,157.03,39294.0,151.2484,151.5567,151.1616,151.3062,39294.0
2023-09-06 11:50:00,157.07,157.49,156.99,157.3,20237.0,151.3447,151.7494,151.2676,151.5663,20237.0
2023-09-06 12:00:00,157.3,157.3,156.81,156.81,15929.0,151.5663,151.5663,151.0942,151.0942,15929.0
2023-09-06 12:10:00,156.84,157.21,156.82,157.08,11330.0,151.1231,151.4796,151.1038,151.3543,11330.0
2023-09-06 12:20:00,157.14,157.4,157.08,157.15,12184.0,151.4122,151.6627,151.3543,151.4218,12184.0
2023-09-06 12:30:00,157.08,157.08,156.94,157.0,20722.0,151.3543,151.3543,151.2194,151.2773,20722.0
2023-09-06 12:40:00,157.01,157.02,156.7,157.0,10403.0,151.2869,151.2965,150.9882,151.2773,10403.0
2023-09-06 12:50:00,156.98,157.03,156.9,156.93,5426.0,151.258,151.3062,151.1809,151.2098,5426.0
2023-09-06 13:00:00,156.89,156.89,156.57,156.57,8581.0,151.1713,151.1713,150.8629,150.8629,8581.0
2023-09-06 13:10:00,156.57,156.96,156.52,156.94,11221.0,150.8629,151.2387,150.8148,151.2194,11221.0
2023-09-06 13:20:00,156.94,156.98,156.75,156.93,16365.0,151.2194,151.258,151.0364,151.2098,16365.0
2023-09-06 13:30:00,156.9,156.97,156.66,156.81,15026.0,151.1809,151.2484,150.9497,151.0942,15026.0
2023-09-06 13:40:00,156.78,156.97,156.69,156.95,9587.0,151.0653,151.2484,150.9786,151.2291,9587.0
2023-09-06 13:50:00,156.95,156.98,156.58,156.86,19118.0,151.2291,151.258,150.8726,151.1424,19118.0
2023-09-06 14:00:00,156.92,157.01,156.71,156.73,26826.0,151.2002,151.2869,150.9978,151.0171,26826.0
2023-09-06 14:10:00,156.73,156.76,156.53,156.64,13207.0,151.0171,151.046,150.8244,150.9304,13207.0
2023-09-06 14:20:00,156.64,156.9,156.63,156.75,13303.0,150.9304,151.1809,150.9207,151.0364,13303.0
2023-09-06 14:30:00,156.72,156.96,156.63,156.92,9143.0,151.0075,151.2387,150.9207,151.2002,9143.0
2023-09-06 14:40:00,156.92,156.99,156.83,156.84,12585.0,151.2002,151.2676,151.1135,151.1231,12585.0
2023-09-06 14:50:00,156.86,156.98,156.78,156.92,12470.0,151.1424,151.258,151.0653,151.2002,12470.0
2023-09-06 15:00:00,156.93,156.93,156.66,156.68,14705.0,151.2098,151.2098,150.9497,150.9689,14705.0
2023-09-06 15:10:00,156.72,156.96,156.7,156.84,19811.0,151.0075,151.2387,150.9882,151.1231,19811.0
2023-09-06 15:20:00,156.85,156.93,156.71,156.8,28158.0,151.1327,151.2098,150.9978,151.0845,28158.0
2023-09-06 15:30:00,156.81,156.82,156.52,156.74,35584.0,151.0942,151.1038,150.8148,151.0267,35584.0
2023-09-06 15:40:00,156.7,156.73,156.55,156.68,47005.0,150.9882,151.0171,150.8437,150.9689,47005.0
2023-09-06 15:50:00,156.66,156.83,156.48,156.58,152080.0,150.9497,151.1135,150.7762,150.8726,152080.0
2023-09-07 09:30:00,156.39,157.84,155.15,157.78,111193.0,150.6895,152.0866,149.4947,152.0288,111193.0
2023-09-07 09:40:00,157.79,157.81,157.38,157.38,32618.0,152.0385,152.0577,151.6434,151.6434,32618.0
2023-09-07 09:50:00,157.38,157.63,157.17,157.53,23353.0,151.6434,151.8843,151.4411,151.7879,23353.0
2023-09-07 10:00:00,157.49,157.51,156.85,157.16,49240.0,151.7494,151.7687,151.1327,151.4314,49240.0
2023-09-07 10:10:00,157.11,157.11,156.21,156.78,22548.0,151.3832,151.3832,150.5161,151.0653,22548.0
2023-09-07 10:20:00,156.73,156.91,156.08,156.35,17976.0,151.0171,151.1905,150.3908,150.6509,17976.0
2023-09-07 10:30:00,156.4,156.44,155.68,155.76,34225.0,150.6991,150.7377,150.0054,150.0825,34225.0
2023-09-07 10:40:00,155.85,155.87,155.15,155.27,18865.0,150.1692,150.1884,149.4947,149.6103,18865.0
2023-09-07 10:50:00,155.22,155.71,155.22,155.51,11254.0,149.5621,150.0343,149.5621,149.8416,11254.0
2023-09-07 11:00:00,155.53,155.66,155.36,155.53,12059.0,149.8608,149.9861,149.697,149.8608,12059.0
2023-09-07 11:10:00,155.5,155.75,155.5,155.71,14093.0,149.8319,150.0728,149.8319,150.0343,14093.0
2023-09-07 11:20:00,155.75,155.77,155.41,155.54,12038.0,150.0728,150.0921,149.7452,149.8705,12038.0
2023-09-07 11:30:00,155.56,155.93,155.48,155.84,21949.0,149.8897,150.2463,149.8127,150.1595,21949.0
2023-09-07 11:40:00,155.82,155.84,155.37,155.61,26022.0,150.1403,150.1595,149.7067,149.9379,26022.0
2023-09-07 11:50:00,155.61,155.7,155.49,155.5,7249.0,149.9379,150.0246,149.8223,149.8319,7249.0
2023-09-07 12:00:00,155.53,155.75,155.44,155.61,13700.0,149.8608,150.0728,149.7741,149.9379,13700.0
2023-09-07 12:10:00,155.58,155.72,155.39,155.45,11966.0,149.909,150.0439,149.7259,149.7838,11966.0
2023-09-07 12:20:00,155.44,155.55,155.37,155.42,8902.0,149.7741,149.8801,149.7067,149.7548,8902.0
2023-09-07 12:30:00,155.42,155.49,155.36,155.41,11922.0,149.7548,149.8223,149.697,149.7452,11922.0
2023-09-07 12:40:00,155.38,155.38,154.93,155.03,24299.0,149.7163,149.7163,149.2827,149.3791,24299.0
2023-09-07 12:50:00,155.01,155.04,154.81,154.98,15547.0,149.3598,149.3887,149.1671,149.3309,15547.0
2023-09-07 13:00:00,155.02,155.26,154.95,155.01,16733.0,149.3694,149.6007,149.302,149.3598,16733.0
2023-09-07 13:10:00,155.0,155.12,154.81,155.0,6627.0,149.3502,149.4658,149.1671,149.3502,6627.0
2023-09-07 13:20:00,155.03,155.34,154.97,155.34,15711.0,149.3791,149.6778,149.3213,149.6778,15711.0
2023-09-07 13:30:00,155.37,155.43,155.14,155.33,31462.0,149.7067,149.7645,149.4851,149.6681,31462.0
2023-09-07 13:40:00,155.4,155.45,155.17,155.36,16573.0,149.7356,149.7838,149.514,149.697,16573.0
2023-09-07 13:50:00,155.36,156.19,155.36,156.09,37758.0,149.697,150.4968,149.697,150.4004,37758.0
2023-09-07 14:00:00,156.08,156.34,155.65,156.22,80942.0,150.3908,150.6413,149.9765,150.5257,80942.0
2023-09-07 14:10:00,156.1,156.28,155.99,156.2,8544.0,150.4101,150.5835,150.3041,150.5064,8544.0
2023-09-07 14:20:00,156.14,156.14,155.89,155.89,7143.0,150.4486,150.4486,150.2077,150.2077,7143.0
2023-09-07 14:30:00,155.98,155.98,155.71,155.78,11558.0,150.2944,150.2944,150.0343,150.1017,11558.0
2023-09-07 14:40:00,155.78,155.79,155.46,155.58,26892.0,150.1017,150.1114,149.7934,149.909,26892.0
2023-09-07 14:50:00,155.61,155.8,155.51,155.8,14058.0,149.9379,150.121,149.8416,150.121,14058.0
2023-09-07 15:00:00,155.76,155.95,155.68,155.73,15203.0,150.0825,150.2655,150.0054,150.0535,15203.0
2023-09-07 15:10:00,155.72,155.87,155.57,155.58,13084.0,150.0439,150.1884,149.8994,149.909,13084.0
2023-09-07 15:20:00,155.62,155.7,155.56,155.65,13033.0,149.9476,150.0246,149.8897,149.9765,13033.0
2023-09-07 15:30:00,155.65,155.72,155.58,155.67,33982.0,149.9765,150.0439,149.909,149.9957,33982.0
2023-09-07 15:40:00,155.65,155.84,155.64,155.67,29056.0,149.9765,150.1595,149.9668,149.9957,29056.0
2023-09-07 15:50:00,155.7,155.78,155.39,155.4,86095.0,150.0246,150.1017,149.7259,149.7356,86095.0
2023-09-08 09:30:00,155.59,156.0,154.8,155.07,48669.0,149.9187,150.3137,149.1574,149.4176,48669.0
2023-09-08 09:40:00,154.95,155.06,154.24,154.27,17286.0,149.302,149.408,148.6179,148.6468,17286.0
2023-09-08 09:50:00,154.3,154.3,153.97,154.15,21055.0,148.6757,148.6757,148.3577,148.5311,21055.0
2023-09-08 10:00:00,154.15,154.26,153.9,153.94,13286.0,148.5311,148.6371,148.2903,148.3288,13286.0
2023-09-08 10:10:00,154.02,154.55,154.02,154.37,13254.0,148.4059,148.9166,148.4059,148.7431,13254.0
2023-09-08 10:20:00,154.41,154.6,154.37,154.41,12297.0,148.7817,148.9647,148.7431,148.7817,12297.0
2023-09-08 10:30:00,154.33,154.39,153.9,154.11,23956.0,148.7046,148.7624,148.2903,148.4926,23956.0
2023-09-08 10:40:00,154.05,154.17,153.78,153.92,20998.0,148.4348,148.5504,148.1746,148.3095,20998.0
2023-09-08 10:50:00,153.92,154.07,153.78,153.78,13653.0,148.3095,148.4541,148.1746,148.1746,13653.0
2023-09-08 11:00:00,153.79,154.09,153.58,153.69,38457.0,148.1843,148.4733,147.9819,148.0879,38457.0
2023-09-08 11:10:00,153.7,153.88,153.7,153.8,10799.0,148.0975,148.271,148.0975,148.1939,10799.0
2023-09-08 11:20:00,153.81,154.45,153.8,154.28,25931.0,148.2035,148.8202,148.1939,148.6564,25931.0
2023-09-08 11:30:00,154.3,154.37,154.13,154.2,13467.0,148.6757,148.7431,148.5119,148.5793,13467.0
2023-09-08 11:40:00,154.27,154.3,154.04,154.25,7679.0,148.6468,148.6757,148.4252,148.6275,7679.0
2023-09-08 11:50:00,154.25,154.29,154.05,154.07,6785.0,148.6275,148.666,148.4348,148.4541,6785.0
2023-09-08 12:00:00,154.06,154.13,153.98,154.1,11346.0,148.4444,148.5119,148.3673,148.483,11346.0
2023-09-08 12:10:00,154.14,154.29,154.11,154.2,11372.0,148.5215,148.666,148.4926,148.5793,11372.0
2023-09-08 12:20:00,154.22,154.23,154.05,154.19,8331.0,148.5986,148.6082,148.4348,148.5697,8331.0
2023-09-08 12:30:00,154.2,154.2,153.95,154.07,14492.0,148.5793,148.5793,148.3384,148.4541,14492.0
2023-09-08 12:40:00,154.05,154.28,154.05,154.17,20163.0,148.4348,148.6564,148.4348,148.5504,20163.0
2023-09-08 12:50:00,154.17,154.22,154.01,154.06,8036.0,148.5504,148.5986,148.3962,148.4444,8036.0
2023-09-08 13:00:00,154.04,154.04,153.73,153.79,8898.0,148.4252,148.4252,148.1265,148.1843,8898.0
2023-09-08 13:10:00,153.78,154.02,153.7,154.02,7891.0,148.1746,148.4059,148.0975,148.4059,7891.0
2023-09-08 13:20:00,154.05,154.14,153.95,154.05,11168.0,148.4348,148.5215,148.3384,148.4348,11168.0
2023-09-08 13:30:00,154.03,154.14,153.9,154.09,10692.0,148.4155,148.5215,148.2903,148.4733,10692.0
2023-09-08 13:40:00,154.09,154.15,153.97,154.01,5529.0,148.4733,148.5311,148.3577,148.3962,5529.0
2023-09-08 13:50:00,154.02,154.1,153.82,153.97,7000.0,148.4059,148.483,148.2132,148.3577,7000.0
2023-09-08 14:00:00,153.96,154.05,153.93,154.01,9246.0,148.3481,148.4348,148.3192,148.3962,9246.0
2023-09-08 14:10:00,153.99,154.04,153.72,153.81,17610.0,148.377,148.4252,148.1168,148.2035,17610.0
2023-09-08 14:20:00,153.8,153.98,153.77,153.95,10123.0,148.1939,148.3673,148.165,148.3384,10123.0
2023-09-08 14:30:00,153.91,154.09,153.84,153.94,19449.0,148.2999,148.4733,148.2324,148.3288,19449.0
2023-09-08 14:40:00,153.97,154.14,153.94,154.01,14112.0,148.3577,148.5215,148.3288,148.3962,14112.0
2023-09-08 14:50:00,154.06,154.07,153.98,153.99,23174.0,148.4444,148.4541,148.3673,148.377,23174.0
2023-09-08 15:00:00,153.96,154.1,153.81,153.99,18909.0,148.3481,148.483,148.2035,148.377,18909.0
2023-09-08 15:10:00,153.95,154.19,153.9,154.12,21503.0,148.3384,148.5697,148.2903,148.5022,21503.0
2023-09-08 15:20:00,154.12,154.25,154.03,154.13,40089.0,148.5022,148.6275,148.4155,148.5119,40089.0
2023-09-08 15:30:00,154.16,154.3,154.02,154.03,17527.0,148.5408,148.6757,148.4059,148.4155,17527.0
2023-09-08 15:40:00,154.09,154.17,154.0,154.11,31532.0,148.4733,148.5504,148.3866,148.4926,31532.0
2023-09-08 15:50:00,154.13,154.16,153.78,153.98,133558.0,148.5119,148.5408,148.1746,148.3673,133558.0
2023-09-11 09:30:00,155.42,155.55,154.76,154.79,41807.0,149.7548,149.8801,149.1189,149.1478,41807.0
2023-09-11 09:40:00,154.78,154.85,153.53,153.7,21810.0,149.1382,149.2056,147.9337,148.0975,21810.0
2023-09-11 09:50:00,153.56,153.61,153.0,153.12,38490.0,147.9626,148.0108,147.4231,147.5387,38490.0
2023-09-11 10:00:00,153.12,153.29,152.74,152.88,42662.0,147.5387,147.7025,147.1725,147.3074,42662.0
2023-09-11 10:10:00,152.83,153.44,152.75,153.14,54440.0,147.2593,147.847,147.1822,147.558,54440.0
2023-09-11 10:20:00,153.27,153.5,153.11,153.15,38528.0,147.6832,147.9048,147.529,147.5676,38528.0
2023-09-11 10:30:00,153.11,153.19,152.82,153.18,50650.0,147.529,147.6061,147.2496,147.5965,50650.0
2023-09-11 10:40:00,153.22,153.63,153.17,153.44,17233.0,147.635,148.0301,147.5869,147.847,17233.0
2023-09-11 10:50:00,153.48,153.95,153.48,153.78,17387.0,147.8856,148.3384,147.8856,148.1746,17387.0
2023-09-11 11:00:00,153.84,153.95,153.45,153.53,12490.0,148.2324,148.3384,147.8567,147.9337,12490.0
2023-09-11 11:10:00,153.61,153.74,153.35,153.71,10128.0,148.0108,148.1361,147.7603,148.1072,10128.0
2023-09-11 11:20:00,153.66,154.04,153.65,154.02,23693.0,148.059,148.4252,148.0494,148.4059,23693.0
2023-09-11 11:30:00,153.95,153.95,153.37,153.38,18102.0,148.3384,148.3384,147.7796,147.7892,18102.0
2023-09-11 11:40:00,153.32,153.58,153.11,153.58,7605.0,147.7314,147.9819,147.529,147.9819,7605.0
2023-09-11 11:50:00,153.65,153.67,153.14,153.29,12013.0,148.0494,148.0686,147.558,147.7025,12013.0
2023-09-11 12:00:00,153.31,153.62,153.3,153.51,13379.0,147.7218,148.0205,147.7121,147.9145,13379.0
2023-09-11 12:10:00,153.45,153.55,153.33,153.42,8102.0,147.8567,147.953,147.741,147.8278,8102.0
2023-09-11 12:20:00,153.46,153.46,153.0,153.0,23530.0,147.8663,147.8663,147.4231,147.4231,23530.0
2023-09-11 12:30:00,152.98,153.24,152.9,153.08,23986.0,147.4038,147.6543,147.3267,147.5001,23986.0
2023-09-11 12:40:00,153.02,153.24,153.02,153.09,23276.0,147.4423,147.6543,147.4423,147.5098,23276.0
2023-09-11 12:50:00,153.12,153.45,153.09,153.45,10007.0,147.5387,147.8567,147.5098,147.8567,10007.0
2023-09-11 13:00:00,153.41,153.45,153.27,153.41,10684.0,147.8181,147.8567,147.6832,147.8181,10684.0
2023-09-11 13:10:00,153.4,153.41,153.13,153.27,13343.0,147.8085,147.8181,147.5483,147.6832,13343.0
2023-09-11 13:20:00,153.25,153.34,153.15,153.25,19201.0,147.6639,147.7507,147.5676,147.6639,19201.0
2023-09-11 13:30:00,153.26,153.36,153.17,153.21,16521.0,147.6736,147.7699,147.5869,147.6254,16521.0
2023-09-11 13:40:00,153.2,153.29,152.89,152.94,20478.0,147.6158,147.7025,147.3171,147.3652,20478.0
2023-09-11 13:50:00,152.95,153.04,152.74,153.03,21460.0,147.3749,147.4616,147.1725,147.452,21460.0
2023-09-11 14:00:00,153.01,153.49,152.98,153.37,13851.0,147.4327,147.8952,147.4038,147.7796,13851.0
2023-09-11 14:10:00,153.35,153.35,153.06,153.23,13432.0,147.7603,147.7603,147.4809,147.6447,13432.0
2023-09-11 14:20:00,153.25,153.36,153.07,153.14,18144.0,147.6639,147.7699,147.4905,147.558,18144.0
2023-09-11 14:30:00,153.14,153.24,153.04,153.06,14642.0,147.558,147.6543,147.4616,147.4809,14642.0
2023-09-11 14:40:00,153.04,153.17,153.0,153.13,9585.0,147.4616,147.5869,147.4231,147.5483,9585.0
2023-09-11 14:50:00,153.12,153.14,153.0,153.03,11993.0,147.5387,147.558,147.4231,147.452,11993.0
2023-09-11 15:00:00,153.03,153.2,152.92,153.13,21206.0,147.452,147.6158,147.346,147.5483,21206.0
2023-09-11 15:10:00,153.17,153.21,153.06,153.18,9959.0,147.5869,147.6254,147.4809,147.5965,9959.0
2023-09-11 15:20:00,153.23,153.44,153.19,153.26,40321.0,147.6447,147.847,147.6061,147.6736,40321.0
2023-09-11 15:30:00,153.27,153.39,153.22,153.34,15327.0,147.6832,147.7988,147.635,147.7507,15327.0
2023-09-11 15:40:00,153.33,153.5,153.2,153.49,22878.0,147.741,147.9048,147.6158,147.8952,22878.0
2023-09-11 15:50:00,153.5,153.6,153.27,153.29,130755.0,147.9048,148.0012,147.6832,147.7025,130755.0
2023-09-12 09:30:00,152.78,153.39,152.15,152.65,83608.0,147.2111,147.7988,146.604,147.0858,83608.0
2023-09-12 09:40:00,152.73,152.8,151.97,151.97,21145.0,147.1629,147.2303,146.4306,146.4306,21145.0
2023-09-12 09:50:00,151.97,152.46,151.9,151.98,11332.0,146.4306,146.9027,146.3632,146.4402,11332.0
2023-09-12 10:00:00,151.97,152.07,151.82,151.87,24378.0,146.4306,146.527,146.2861,146.3342,24378.0
2023-09-12 10:10:00,151.78,152.07,151.73,152.06,43460.0,146.2475,146.527,146.1994,146.5173,43460.0
2023-09-12 10:20:00,152.01,152.07,151.49,151.84,53253.0,146.4691,146.527,145.9681,146.3053,53253.0
2023-09-12 10:30:00,151.69,151.84,151.43,151.81,27426.0,146.1608,146.3053,145.9103,146.2764,27426.0
2023-09-12 10:40:00,151.86,152.14,151.79,151.99,30100.0,146.3246,146.5944,146.2572,146.4499,30100.0
2023-09-12 10:50:00,151.95,152.0,151.54,151.74,16925.0,146.4113,146.4595,146.0163,146.209,16925.0
2023-09-12 11:00:00,151.77,152.27,151.76,152.18,20060.0,146.2379,146.7197,146.2283,146.6329,20060.0
2023-09-12 11:10:00,152.18,152.31,151.51,151.51,23926.0,146.6329,146.7582,145.9874,145.9874,23926.0
2023-09-12 11:20:00,151.55,151.65,151.47,151.61,14051.0,146.0259,146.1223,145.9488,146.0837,14051.0
2023-09-12 11:30:00,151.62,151.77,151.46,151.56,17918.0,146.0934,146.2379,145.9392,146.0355,17918.0
2023-09-12 11:40:00,151.51,151.92,151.45,151.92,19928.0,145.9874,146.3824,145.9296,146.3824,19928.0
2023-09-12 11:50:00,152.0,152.12,151.87,152.05,4388.0,146.4595,146.5751,146.3342,146.5077,4388.0
2023-09-12 12:00:00,152.11,152.4,152.02,152.31,12777.0,146.5655,146.8449,146.4788,146.7582,12777.0
2023-09-12 12:10:00,152.27,152.3,151.81,152.08,6993.0,146.7197,146.7486,146.2764,146.5366,6993.0
2023-09-12 12:20:00,152.1,152.16,151.93,152.16,6316.0,146.5559,146.6137,146.3921,146.6137,6316.0
2023-09-12 12:30:00,152.15,152.26,152.04,152.25,5375.0,146.604,146.71,146.4981,146.7004,5375.0
2023-09-12 12:40:00,152.26,152.58,152.26,152.53,13632.0,146.71,147.0184,146.71,146.9702,13632.0
2023-09-12 12:50:00,152.6,152.6,152.4,152.46,10999.0,147.0376,147.0376,146.8449,146.9027,10999.0
2023-09-12 13:00:00,152.44,152.53,152.24,152.25,21255.0,146.8835,146.9702,146.6908,146.7004,21255.0
2023-09-12 13:10:00,152.21,152.42,152.12,152.39,18236.0,146.6619,146.8642,146.5751,146.8353,18236.0
2023-09-12 13:20:00,152.39,152.72,152.37,152.45,9007.0,146.8353,147.1533,146.816,146.8931,9007.0
2023-09-12 13:30:00,152.51,152.66,152.38,152.62,19712.0,146.9509,147.0955,146.8257,147.0569,19712.0
2023-09-12 13:40:00,152.59,152.62,152.02,152.17,24370.0,147.028,147.0569,146.4788,146.6233,24370.0
2023-09-12 13:50:00,152.17,152.23,152.01,152.08,11323.0,146.6233,146.6811,146.4691,146.5366,11323.0
2023-09-12 14:00:00,152.06,152.06,151.74,151.84,25203.0,146.5173,146.5173,146.209,146.3053,25203.0
2023-09-12 14:10:00,151.8,151.89,151.76,151.89,8629.0,146.2668,146.3535,146.2283,146.3535,8629.0
2023-09-12 14:20:00,151.89,151.92,151.5,151.5,11314.0,146.3535,146.3824,145.9777,145.9777,11314.0
2023-09-12 14:30:00,151.5,151.67,151.43,151.52,35548.0,145.9777,146.1415,145.9103,145.997,35548.0
2023-09-12 14:40:00,151.52,151.57,151.17,151.18,16688.0,145.997,146.0452,145.6598,145.6694,16688.0
2023-09-12 14:50:00,151.18,151.25,151.11,151.14,20484.0,145.6694,145.7368,145.602,145.6309,20484.0
2023-09-12 15:00:00,151.14,151.14,150.95,151.07,24885.0,145.6309,145.6309,145.4478,145.5634,24885.0
2023-09-12 15:10:00,151.06,151.15,150.88,150.91,13280.0,145.5538,145.6405,145.3803,145.4092,13280.0
2023-09-12 15:20:00,150.92,150.99,150.74,150.75,14688.0,145.4189,145.4863,145.2454,145.2551,14688.0
2023-09-12 15:30:00,150.83,151.31,150.82,151.21,19506.0,145.3322,145.7947,145.3225,145.6983,19506.0
2023-09-12 15:40:00,151.25,151.43,151.23,151.4,29072.0,145.7368,145.9103,145.7176,145.8814,29072.0
2023-09-12 15:50:00,151.4,151.65,151.26,151.31,85400.0,145.8814,146.1223,145.7465,145.7947,85400.0
2023-09-13 09:30:00,150.63,151.75,150.63,151.48,54545.0,145.1394,146.2186,145.1394,145.9585,54545.0
2023-09-13 09:40:00,151.36,151.37,150.17,150.29,19456.0,145.8428,145.8525,144.6962,144.8118,19456.0
2023-09-13 09:50:00,150.42,150.63,150.12,150.19,23463.0,144.9371,145.1394,144.648,144.7155,23463.0
2023-09-13 10:00:00,150.19,150.64,150.18,150.43,34198.0,144.7155,145.1491,144.7059,144.9467,34198.0
2023-09-13 10:10:00,150.44,150.55,150.11,150.15,10166.0,144.9564,145.0624,144.6384,144.6769,10166.0
2023-09-13 10:20:00,150.2,150.74,150.18,150.7,15270.0,144.7251,145.2454,144.7059,145.2069,15270.0
2023-09-13 10:30:00,150.74,151.44,150.74,151.2,23135.0,145.2454,145.9199,145.2454,145.6887,23135.0
2023-09-13 10:40:00,151.29,151.79,151.29,151.76,13742.0,145.7754,146.2572,145.7754,146.2283,13742.0
2023-09-13 10:50:00,151.73,152.25,151.67,152.25,19896.0,146.1994,146.7004,146.1415,146.7004,19896.0
2023-09-13 11:00:00,152.27,152.28,151.88,151.99,18907.0,146.7197,146.7293,146.3439,146.4499,18907.0
2023-09-13 11:10:00,151.98,152.27,151.86,151.94,16799.0,146.4402,146.7197,146.3246,146.4017,16799.0
2023-09-13 11:20:00,151.89,151.92,151.5,151.53,17077.0,146.3535,146.3824,145.9777,146.0066,17077.0
2023-09-13 11:30:00,151.53,151.56,151.28,151.48,34795.0,146.0066,146.0355,145.7658,145.9585,34795.0
2023-09-13 11:40:00,151.45,151.68,151.3,151.3,19010.0,145.9296,146.1512,145.785,145.785,19010.0
2023-09-13 11:50:00,151.34,151.34,151.05,151.13,13490.0,145.8236,145.8236,145.5441,145.6212,13490.0
2023-09-13 12:00:00,151.13,151.52,151.1,151.37,11264.0,145.6212,145.997,145.5923,145.8525,11264.0
2023-09-13 12:10:00,151.37,151.68,151.36,151.61,16841.0,145.8525,146.1512,145.8428,146.0837,16841.0
2023-09-13 12:20:00,151.58,151.79,151.55,151.76,15180.0,146.0548,146.2572,146.0259,146.2283,15180.0
2023-09-13 12:30:00,151.78,152.07,151.75,151.94,18433.0,146.2475,146.527,146.2186,146.4017,18433.0
2023-09-13 12:40:00,151.9,152.2,151.77,152.16,24339.0,146.3632,146.6522,146.2379,146.6137,24339.0
2023-09-13 12:50:00,152.12,152.16,151.94,152.02,29560.0,146.5751,146.6137,146.4017,146.4788,29560.0
2023-09-13 13:00:00,152.05,152.13,151.97,152.04,11005.0,146.5077,146.5848,146.4306,146.4981,11005.0
2023-09-13 13:10:00,152.04,152.35,152.03,152.21,14730.0,146.4981,146.7968,146.4884,146.6619,14730.0
2023-09-13 13:20:00,152.17,152.17,151.98,152.06,5947.0,146.6233,146.6233,146.4402,146.5173,5947.0
2023-09-13 13:30:00,152.01,152.18,151.98,152.1,8056.0,146.4691,146.6329,146.4402,146.5559,8056.0
2023-09-13 13:40:00,152.12,152.22,151.99,152.18,9746.0,146.5751,146.6715,146.4499,146.6329,9746.0
2023-09-13 13:50:00,152.17,152.17,151.99,152.06,11558.0,146.6233,146.6233,146.4499,146.5173,11558.0
2023-09-13 14:00:00,152.07,152.36,151.99,152.01,27472.0,146.527,146.8064,146.4499,146.4691,27472.0
2023-09-13 14:10:00,152.03,152.15,151.93,152.1,13570.0,146.4884,146.604,146.3921,146.5559,13570.0
2023-09-13 14:20:00,152.11,152.44,152.1,152.44,11877.0,146.5655,146.8835,146.5559,146.8835,11877.0
2023-09-13 14:30:00,152.43,152.51,152.36,152.47,20964.0,146.8738,146.9509,146.8064,146.9124,20964.0
2023-09-13 14:40:00,152.45,152.5,152.37,152.39,11323.0,146.8931,146.9413,146.816,146.8353,11323.0
2023-09-13 14:50:00,152.37,152.37,152.1,152.22,16003.0,146.816,146.816,146.5559,146.6715,16003.0
2023-09-13 15:00:00,152.21,152.26,152.01,152.06,26406.0,146.6619,146.71,146.4691,146.5173,26406.0
2023-09-13 15:10:00,152.04,152.33,152.01,152.33,19435.0,146.4981,146.7775,146.4691,146.7775,19435.0
2023-09-13 15:20:00,152.33,152.35,152.23,152.31,16663.0,146.7775,146.7968,146.6811,146.7582,16663.0
2023-09-13 15:30:00,152.33,152.52,152.29,152.32,21165.0,146.7775,146.9606,146.7389,146.7678,21165.0
2023-09-13 15:40:00,152.31,152.35,152.19,152.26,33720.0,146.7582,146.7968,146.6426,146.71,33720.0
2023-09-13 15:50:00,152.24,152.43,152.19,152.4,117275.0,146.6908,146.8738,146.6426,146.8449,117275.0
2023-09-14 09:30:00,153.56,153.99,153.01,153.67,49495.0,147.9626,148.377,147.4327,148.0686,49495.0
2023-09-14 09:40:00,153.53,153.68,153.1,153.31,30586.0,147.9337,148.0783,147.5194,147.7218,30586.0
2023-09-14 09:50:00,153.31,153.88,153.16,153.84,22351.0,147.7218,148.271,147.5772,148.2324,22351.0
2023-09-14 10:00:00,154.0,154.01,153.17,153.34,18158.0,148.3866,148.3962,147.5869,147.7507,18158.0
2023-09-14 10:10:00,153.28,153.43,153.2,153.24,24506.0,147.6929,147.8374,147.6158,147.6543,24506.0
2023-09-14 10:20:00,153.3,153.35,153.17,153.26,12357.0,147.7121,147.7603,147.5869,147.6736,12357.0
2023-09-14 10:30:00,153.27,153.66,153.27,153.62,8401.0,147.6832,148.059,147.6832,148.0205,8401.0
2023-09-14 10:40:00,153.62,153.83,153.57,153.71,9232.0,148.0205,148.2228,147.9723,148.1072,9232.0
2023-09-14 10:50:00,153.7,153.81,153.51,153.81,4607.0,148.0975,148.2035,147.9145,148.2035,4607.0
2023-09-14 11:00:00,153.85,154.11,153.85,154.11,17974.0,148.2421,148.4926,148.2421,148.4926,17974.0
2023-09-14 11:10:00,154.11,154.35,154.11,154.27,12865.0,148.4926,148.7239,148.4926,148.6468,12865.0
2023-09-14 11:20:00,154.3,154.33,154.18,154.18,5833.0,148.6757,148.7046,148.56,148.56,5833.0
2023-09-14 11:30:00,154.18,154.22,153.92,153.93,10889.0,148.56,148.5986,148.3095,148.3192,10889.0
2023-09-14 11:40:00,153.95,154.43,153.93,154.43,12375.0,148.3384,148.8009,148.3192,148.8009,12375.0
2023-09-14 11:50:00,154.47,154.56,154.13,154.16,14268.0,148.8395,148.9262,148.5119,148.5408,14268.0
2023-09-14 12:00:00,154.2,154.22,153.86,153.86,10113.0,148.5793,148.5986,148.2517,148.2517,10113.0
2023-09-14 12:10:00,153.9,153.9,153.69,153.81,15161.0,148.2903,148.2903,148.0879,148.2035,15161.0
2023-09-14 12:20:00,153.79,153.92,153.66,153.72,23610.0,148.1843,148.3095,148.059,148.1168,23610.0
2023-09-14 12:30:00,153.71,153.92,153.7,153.78,20979.0,148.1072,148.3095,148.0975,148.1746,20979.0
2023-09-14 12:40:00,153.74,153.84,153.65,153.69,16446.0,148.1361,148.2324,148.0494,148.0879,16446.0
2023-09-14 12:50:00,153.76,153.94,153.76,153.89,5734.0,148.1554,148.3288,148.1554,148.2806,5734.0
2023-09-14 13:00:00,153.89,154.03,153.88,154.03,9267.0,148.2806,148.4155,148.271,148.4155,9267.0
2023-09-14 13:10:00,154.05,154.14,154.02,154.11,5316.0,148.4348,148.5215,148.4059,148.4926,5316.0
2023-09-14 13:20:00,154.09,154.26,154.09,154.16,4129.0,148.4733,148.6371,148.4733,148.5408,4129.0
2023-09-14 13:30:00,154.16,154.25,154.15,154.24,5863.0,148.5408,148.6275,148.5311,148.6179,5863.0
2023-09-14 13:40:00,154.25,154.25,154.09,154.12,9411.0,148.6275,148.6275,148.4733,148.5022,9411.0
2023-09-14 13:50:00,154.14,154.2,154.0,154.04,13578.0,148.5215,148.5793,148.3866,148.4252,13578.0
2023-09-14 14:00:00,154.08,154.39,154.06,154.27,13792.0,148.4637,148.7624,148.4444,148.6468,13792.0
2023-09-14 14:10:00,154.26,154.6,154.26,154.58,10704.0,148.6371,148.9647,148.6371,148.9455,10704.0
2023-09-14 14:20:00,154.6,154.79,154.55,154.6,21267.0,148.9647,149.1478,148.9166,148.9647,21267.0
2023-09-14 14:30:00,154.51,154.57,154.4,154.56,5170.0,148.878,148.9358,148.772,148.9262,5170.0
2023-09-14 14:40:00,154.51,154.67,154.31,154.31,14353.0,148.878,149.0322,148.6853,148.6853,14353.0
2023-09-14 14:50:00,154.31,154.33,154.18,154.33,26239.0,148.6853,148.7046,148.56,148.7046,26239.0
2023-09-14 15:00:00,154.29,154.33,153.88,154.06,28950.0,148.666,148.7046,148.271,148.4444,28950.0
2023-09-14 15:10:00,153.96,154.06,153.87,153.99,12886.0,148.3481,148.4444,148.2613,148.377,12886.0
2023-09-14 15:20:00,154.0,154.1,153.95,154.0,16536.0,148.3866,148.483,148.3384,148.3866,16536.0
2023-09-14 15:30:00,154.0,154.14,153.98,154.06,17282.0,148.3866,148.5215,148.3673,148.4444,17282.0
2023-09-14 15:40:00,154.05,154.55,154.05,154.22,28329.0,148.4348,148.9166,148.4348,148.5986,28329.0
2023-09-14 15:50:00,154.18,154.27,153.83,154.23,97734.0,148.56,148.6468,148.2228,148.6082,97734.0
2023-09-15 09:30:00,156.95,156.95,155.56,156.33,308176.0,151.2291,151.2291,149.8897,150.6317,308176.0
2023-09-15 09:40:00,156.3,156.99,156.13,156.87,50442.0,150.6028,151.2676,150.439,151.152,50442.0
2023-09-15 09:50:00,156.91,157.1,156.4,157.09,39524.0,151.1905,151.3736,150.6991,151.364,39524.0
2023-09-15 10:00:00,157.1,157.88,157.06,157.42,51203.0,151.3736,152.1252,151.3351,151.6819,51203.0
2023-09-15 10:10:00,157.44,157.6,157.18,157.46,43092.0,151.7012,151.8554,151.4507,151.7205,43092.0
2023-09-15 10:20:00,157.45,157.71,157.42,157.64,24921.0,151.7109,151.9614,151.6819,151.8939,24921.0
2023-09-15 10:30:00,157.67,158.64,157.59,158.44,36579.0,151.9228,152.8575,151.8458,152.6648,36579.0
2023-09-15 10:40:00,158.43,158.93,158.41,158.64,85067.0,152.6551,153.1369,152.6359,152.8575,85067.0
2023-09-15 10:50:00,158.6,158.68,158.01,158.04,63864.0,152.8189,152.896,152.2504,152.2793,63864.0
2023-09-15 11:00:00,158.02,158.4,157.99,158.24,43866.0,152.2601,152.6262,152.2312,152.4721,43866.0
2023-09-15 11:10:00,158.19,158.29,157.85,157.9,48603.0,152.4239,152.5202,152.0963,152.1445,48603.0
2023-09-15 11:20:00,157.89,158.42,157.82,158.09,33244.0,152.1348,152.6455,152.0674,152.3275,33244.0
2023-09-15 11:30:00,158.07,158.15,157.87,158.05,56221.0,152.3083,152.3853,152.1155,152.289,56221.0
2023-09-15 11:40:00,158.02,158.87,158.01,158.76,34321.0,152.2601,153.0791,152.2504,152.9731,34321.0
2023-09-15 11:50:00,158.84,158.92,158.16,158.16,37781.0,153.0502,153.1273,152.395,152.395,37781.0
2023-09-15 12:00:00,158.24,158.24,156.98,157.18,173496.0,152.4721,152.4721,151.258,151.4507,173496.0
2023-09-15 12:10:00,157.12,157.21,156.74,157.18,48498.0,151.3929,151.4796,151.0267,151.4507,48498.0
2023-09-15 12:20:00,157.21,157.33,156.93,157.05,44927.0,151.4796,151.5952,151.2098,151.3254,44927.0
2023-09-15 12:30:00,157.04,157.08,156.61,156.87,56738.0,151.3158,151.3543,150.9015,151.152,56738.0
2023-09-15 12:40:00,156.83,156.86,156.55,156.67,41588.0,151.1135,151.1424,150.8437,150.9593,41588.0
2023-09-15 12:50:00,156.67,157.03,156.57,156.9,119504.0,150.9593,151.3062,150.8629,151.1809,119504.0
2023-09-15 13:00:00,156.91,157.0,156.8,156.93,37598.0,151.1905,151.2773,151.0845,151.2098,37598.0
2023-09-15 13:10:00,156.92,157.23,156.88,157.16,33923.0,151.2002,151.4989,151.1616,151.4314,33923.0
2023-09-15 13:20:00,157.16,157.25,156.75,156.78,29453.0,151.4314,151.5181,151.0364,151.0653,29453.0
2023-09-15 13:30:00,156.75,157.1,156.55,157.09,19369.0,151.0364,151.3736,150.8437,151.364,19369.0
2023-09-15 13:40:00,157.11,157.33,157.0,157.1,19675.0,151.3832,151.5952,151.2773,151.3736,19675.0
2023-09-15 13:50:00,157.07,157.14,156.94,157.0,32478.0,151.3447,151.4122,151.2194,151.2773,32478.0
2023-09-15 14:00:00,157.03,157.05,156.12,156.14,83634.0,151.3062,151.3254,150.4293,150.4486,83634.0
2023-09-15 14:10:00,156.11,156.25,155.82,155.84,84287.0,150.4197,150.5546,150.1403,150.1595,84287.0
2023-09-15 14:20:00,155.85,155.87,155.42,155.57,88009.0,150.1692,150.1884,149.7548,149.8994,88009.0
2023-09-15 14:30:00,155.6,156.4,155.59,156.33,35233.0,149.9283,150.6991,149.9187,150.6317,35233.0
2023-09-15 14:40:00,156.37,156.85,156.27,156.82,12804.0,150.6702,151.1327,150.5739,151.1038,12804.0
2023-09-15 14:50:00,156.79,156.81,156.46,156.76,11977.0,151.0749,151.0942,150.7569,151.046,11977.0
2023-09-15 15:00:00,156.71,156.72,156.39,156.58,20382.0,150.9978,151.0075,150.6895,150.8726,20382.0
2023-09-15 15:10:00,156.59,156.65,156.48,156.61,16400.0,150.8822,150.94,150.7762,150.9015,16400.0
2023-09-15 15:20:00,156.58,156.76,156.57,156.61,28205.0,150.8726,151.046,150.8629,150.9015,28205.0
2023-09-15 15:30:00,156.6,156.74,156.25,156.49,52724.0,150.8918,151.0267,150.5546,150.7858,52724.0
2023-09-15 15:40:00,156.51,156.64,156.0,156.0,74393.0,150.8051,150.9304,150.3137,150.3137,74393.0
2023-09-15 15:50:00,156.04,156.14,155.59,155.69,272301.0,150.3522,150.4486,149.9187,150.015,272301.0
2023-09-18 09:30:00,154.81,155.45,154.0,154.31,45093.0,149.1671,149.7838,148.3866,148.6853,45093.0
2023-09-18 09:40:00,154.34,154.57,153.94,153.99,49057.0,148.7142,148.9358,148.3288,148.377,49057.0
2023-09-18 09:50:00,153.97,154.7,153.87,154.7,52182.0,148.3577,149.0611,148.2613,149.0611,52182.0
2023-09-18 10:00:00,154.76,155.89,154.76,155.75,21564.0,149.1189,150.2077,149.1189,150.0728,21564.0
2023-09-18 10:10:00,155.81,156.0,155.65,155.9,12708.0,150.1306,150.3137,149.9765,150.2174,12708.0
2023-09-18 10:20:00,155.93,155.93,155.44,155.49,44888.0,150.2463,150.2463,149.7741,149.8223,44888.0
2023-09-18 10:30:00,155.53,155.59,154.86,154.86,16428.0,149.8608,149.9187,149.2153,149.2153,16428.0
2023-09-18 10:40:00,154.84,155.06,154.74,154.96,19498.0,149.196,149.408,149.0996,149.3116,19498.0
2023-09-18 10:50:00,154.93,155.05,154.74,154.75,15827.0,149.2827,149.3983,149.0996,149.1093,15827.0
2023-09-18 11:00:00,154.73,154.77,154.09,154.2,14535.0,149.09,149.1285,148.4733,148.5793,14535.0
2023-09-18 11:10:00,154.28,154.38,154.08,154.08,9863.0,148.6564,148.7528,148.4637,148.4637,9863.0
2023-09-18 11:20:00,154.06,154.37,154.0,154.36,10553.0,148.4444,148.7431,148.3866,148.7335,10553.0
2023-09-18 11:30:00,154.38,154.62,154.38,154.56,17190.0,148.7528,148.984,148.7528,148.9262,17190.0
2023-09-18 11:40:00,154.55,154.61,154.19,154.19,11819.0,148.9166,148.9744,148.5697,148.5697,11819.0
2023-09-18 11:50:00,154.2,154.77,154.2,154.72,14458.0,148.5793,149.1285,148.5793,149.0804,14458.0
2023-09-18 12:00:00,154.71,154.85,154.63,154.79,18360.0,149.0707,149.2056,148.9936,149.1478,18360.0
2023-09-18 12:10:00,154.78,155.07,154.71,154.95,17468.0,149.1382,149.4176,149.0707,149.302,17468.0
2023-09-18 12:20:00,154.99,155.11,154.89,154.94,10991.0,149.3405,149.4561,149.2442,149.2923,10991.0
2023-09-18 12:30:00,154.96,155.02,154.86,154.93,11370.0,149.3116,149.3694,149.2153,149.2827,11370.0
2023-09-18 12:40:00,154.92,154.92,154.76,154.92,17324.0,149.2731,149.2731,149.1189,149.2731,17324.0
2023-09-18 12:50:00,154.9,155.25,154.88,155.2,13370.0,149.2538,149.591,149.2345,149.5429,13370.0
2023-09-18 13:00:00,155.23,155.31,155.04,155.12,17659.0,149.5718,149.6489,149.3887,149.4658,17659.0
2023-09-18 13:10:00,155.13,155.4,155.1,155.38,16961.0,149.4754,149.7356,149.4465,149.7163,16961.0
2023-09-18 13:20:00,155.38,155.56,155.37,155.45,12146.0,149.7163,149.8897,149.7067,149.7838,12146.0
2023-09-18 13:30:00,155.46,155.59,155.4,155.46,8964.0,149.7934,149.9187,149.7356,149.7934,8964.0
2023-09-18 13:40:00,155.49,155.57,155.37,155.4,8207.0,149.8223,149.8994,149.7067,149.7356,8207.0
2023-09-18 13:50:00,155.42,155.46,155.23,155.25,10064.0,149.7548,149.7934,149.5718,149.591,10064.0
2023-09-18 14:00:00,155.26,155.26,154.45,154.5,32407.0,149.6007,149.6007,148.8202,148.8684,32407.0
2023-09-18 14:10:00,154.5,154.54,154.39,154.54,18244.0,148.8684,148.9069,148.7624,148.9069,18244.0
2023-09-18 14:20:00,154.51,154.61,154.4,154.46,15680.0,148.878,148.9744,148.772,148.8298,15680.0
2023-09-18 14:30:00,154.44,154.58,154.37,154.38,8613.0,148.8106,148.9455,148.7431,148.7528,8613.0
2023-09-18 14:40:00,154.36,154.45,154.21,154.37,14649.0,148.7335,148.8202,148.589,148.7431,14649.0
2023-09-18 14:50:00,154.37,154.5,154.31,154.5,15882.0,148.7431,148.8684,148.6853,148.8684,15882.0
2023-09-18 15:00:00,154.42,154.49,154.34,154.42,11375.0,148.7913,148.8587,148.7142,148.7913,11375.0
2023-09-18 15:10:00,154.4,154.5,154.36,154.44,10990.0,148.772,148.8684,148.7335,148.8106,10990.0
2023-09-18 15:20:00,154.45,154.45,153.95,154.19,16297.0,148.8202,148.8202,148.3384,148.5697,16297.0
2023-09-18 15:30:00,154.22,154.24,154.01,154.12,16912.0,148.5986,148.6179,148.3962,148.5022,16912.0
2023-09-18 15:40:00,154.17,154.22,154.04,154.14,21968.0,148.5504,148.5986,148.4252,148.5215,21968.0
2023-09-18 15:50:00,154.18,154.25,153.93,154.21,72402.0,148.56,148.6275,148.3192,148.589,72402.0
2023-09-19 09:30:00,152.66,153.22,151.82,152.31,56773.0,147.0955,147.635,146.2861,146.7582,56773.0
2023-09-19 09:40:00,152.29,152.29,151.19,151.48,48810.0,146.7389,146.7389,145.679,145.9585,48810.0
2023-09-19 09:50:00,151.55,151.76,150.91,151.07,21603.0,146.0259,146.2283,145.4092,145.5634,21603.0
2023-09-19 10:00:00,150.99,150.99,150.62,150.84,28101.0,145.4863,145.4863,145.1298,145.3418,28101.0
2023-09-19 10:10:00,150.95,151.17,150.47,150.54,22666.0,145.4478,145.6598,144.9853,145.0527,22666.0
2023-09-19 10:20:00,150.55,150.89,150.52,150.64,23734.0,145.0624,145.39,145.0335,145.1491,23734.0
2023-09-19 10:30:00,150.75,150.75,150.25,150.27,23628.0,145.2551,145.2551,144.7733,144.7926,23628.0
2023-09-19 10:40:00,150.31,150.57,150.17,150.22,21088.0,144.8311,145.0816,144.6962,144.7444,21088.0
2023-09-19 10:50:00,150.19,150.5,150.18,150.36,34782.0,144.7155,145.0142,144.7059,144.8793,34782.0
2023-09-19 11:00:00,150.3,150.7,150.24,150.68,18499.0,144.8215,145.2069,144.7637,145.1876,18499.0
2023-09-19 11:10:00,150.73,150.73,150.36,150.37,26294.0,145.2358,145.2358,144.8793,144.8889,26294.0
2023-09-19 11:20:00,150.37,150.9,150.37,150.67,17861.0,144.8889,145.3996,144.8889,145.178,17861.0
2023-09-19 11:30:00,150.69,151.1,150.63,150.94,34067.0,145.1973,145.5923,145.1394,145.4381,34067.0
2023-09-19 11:40:00,150.96,150.98,150.56,150.75,13161.0,145.4574,145.4767,145.072,145.2551,13161.0
2023-09-19 11:50:00,150.69,150.95,150.65,150.85,10863.0,145.1973,145.4478,145.1587,145.3514,10863.0
2023-09-19 12:00:00,150.79,150.79,150.46,150.51,12359.0,145.2936,145.2936,144.9756,145.0238,12359.0
2023-09-19 12:10:00,150.5,150.68,150.31,150.55,13895.0,145.0142,145.1876,144.8311,145.0624,13895.0
2023-09-19 12:20:00,150.53,150.59,150.36,150.52,12962.0,145.0431,145.1009,144.8793,145.0335,12962.0
2023-09-19 12:30:00,150.48,150.59,150.43,150.47,10191.0,144.9949,145.1009,144.9467,144.9853,10191.0
2023-09-19 12:40:00,150.53,150.94,150.53,150.94,9676.0,145.0431,145.4381,145.0431,145.4381,9676.0
2023-09-19 12:50:00,150.87,151.42,150.87,151.3,25998.0,145.3707,145.9007,145.3707,145.785,25998.0
2023-09-19 13:00:00,151.31,151.44,151.22,151.44,16219.0,145.7947,145.9199,145.7079,145.9199,16219.0
2023-09-19 13:10:00,151.44,151.6,151.26,151.55,17588.0,145.9199,146.0741,145.7465,146.0259,17588.0
2023-09-19 13:20:00,151.61,151.69,151.49,151.49,5048.0,146.0837,146.1608,145.9681,145.9681,5048.0
2023-09-19 13:30:00,151.49,151.69,151.47,151.69,8646.0,145.9681,146.1608,145.9488,146.1608,8646.0
2023-09-19 13:40:00,151.73,151.77,151.34,151.49,11012.0,146.1994,146.2379,145.8236,145.9681,11012.0
2023-09-19 13:50:00,151.53,151.82,151.44,151.49,10915.0,146.0066,146.2861,145.9199,145.9681,10915.0
2023-09-19 14:00:00,151.49,151.68,151.49,151.68,10565.0,145.9681,146.1512,145.9681,146.1512,10565.0
2023-09-19 14:10:00,151.69,151.8,151.66,151.76,7062.0,146.1608,146.2668,146.1319,146.2283,7062.0
2023-09-19 14:20:00,151.74,151.77,151.59,151.59,9983.0,146.209,146.2379,146.0645,146.0645,9983.0
2023-09-19 14:30:00,151.58,152.22,151.57,152.22,11082.0,146.0548,146.6715,146.0452,146.6715,11082.0
2023-09-19 14:40:00,152.25,152.37,152.18,152.18,23947.0,146.7004,146.816,146.6329,146.6329,23947.0
2023-09-19 14:50:00,152.15,152.21,151.96,151.96,19625.0,146.604,146.6619,146.421,146.421,19625.0
2023-09-19 15:00:00,151.91,152.09,151.89,151.95,15325.0,146.3728,146.5462,146.3535,146.4113,15325.0
2023-09-19 15:10:00,151.94,152.0,151.81,151.99,15844.0,146.4017,146.4595,146.2764,146.4499,15844.0
2023-09-19 15:20:00,151.97,152.5,151.96,152.48,21783.0,146.4306,146.9413,146.421,146.922,21783.0
2023-09-19 15:30:00,152.45,152.48,152.05,152.05,15901.0,146.8931,146.922,146.5077,146.5077,15901.0
2023-09-19 15:40:00,152.04,152.31,151.96,152.17,31645.0,146.4981,146.7582,146.421,146.6233,31645.0
2023-09-19 15:50:00,152.18,152.25,151.7,152.01,149178.0,146.6329,146.7004,146.1704,146.4691,149178.0
2023-09-20 09:30:00,152.82,153.49,151.85,151.93,51656.0,147.2496,147.8952,146.315,146.3921,51656.0
2023-09-20 09:40:00,151.9,152.3,151.65,151.71,17324.0,146.3632,146.7486,146.1223,146.1801,17324.0
2023-09-20 09:50:00,151.77,151.93,151.55,151.74,27267.0,146.2379,146.3921,146.0259,146.209,27267.0
2023-09-20 10:00:00,151.75,152.33,151.74,152.18,11579.0,146.2186,146.7775,146.209,146.6329,11579.0
2023-09-20 10:10:00,152.17,152.3,151.89,152.07,11849.0,146.6233,146.7486,146.3535,146.527,11849.0
2023-09-20 10:20:00,151.97,152.14,151.89,152.12,8470.0,146.4306,146.5944,146.3535,146.5751,8470.0
2023-09-20 10:30:00,152.13,152.15,151.96,152.07,7150.0,146.5848,146.604,146.421,146.527,7150.0
2023-09-20 10:40:00,152.05,152.41,151.95,152.36,8237.0,146.5077,146.8546,146.4113,146.8064,8237.0
2023-09-20 10:50:00,152.39,152.84,152.39,152.58,5199.0,146.8353,147.2689,146.8353,147.0184,5199.0
2023-09-20 11:00:00,152.6,152.72,152.45,152.63,5172.0,147.0376,147.1533,146.8931,147.0665,5172.0
2023-09-20 11:10:00,152.6,152.78,152.54,152.77,7038.0,147.0376,147.2111,146.9798,147.2014,7038.0
2023-09-20 11:20:00,152.79,152.88,152.45,152.45,8444.0,147.2207,147.3074,146.8931,146.8931,8444.0
2023-09-20 11:30:00,152.45,152.56,152.41,152.46,6858.0,146.8931,146.9991,146.8546,146.9027,6858.0
2023-09-20 11:40:00,152.48,152.49,152.26,152.4,8268.0,146.922,146.9316,146.71,146.8449,8268.0
2023-09-20 11:50:00,152.4,152.62,152.32,152.59,6678.0,146.8449,147.0569,146.7678,147.028,6678.0
2023-09-20 12:00:00,152.56,152.71,152.54,152.65,5579.0,146.9991,147.1436,146.9798,147.0858,5579.0
2023-09-20 12:10:00,152.63,152.91,152.63,152.91,8681.0,147.0665,147.3363,147.0665,147.3363,8681.0
2023-09-20 12:20:00,152.88,152.94,152.76,152.94,9581.0,147.3074,147.3652,147.1918,147.3652,9581.0
2023-09-20 12:30:00,152.96,152.97,152.86,152.91,2738.0,147.3845,147.3942,147.2882,147.3363,2738.0
2023-09-20 12:40:00,152.84,152.88,152.66,152.67,5946.0,147.2689,147.3074,147.0955,147.1051,5946.0
2023-09-20 12:50:00,152.72,152.73,152.5,152.52,8253.0,147.1533,147.1629,146.9413,146.9606,8253.0
2023-09-20 13:00:00,152.52,152.52,152.34,152.36,4185.0,146.9606,146.9606,146.7871,146.8064,4185.0
2023-09-20 13:10:00,152.33,152.33,152.1,152.14,2780.0,146.7775,146.7775,146.5559,146.5944,2780.0
2023-09-20 13:20:00,152.14,152.33,152.05,152.33,11632.0,146.5944,146.7775,146.5077,146.7775,11632.0
2023-09-20 13:30:00,152.28,152.36,152.24,152.28,3194.0,146.7293,146.8064,146.6908,146.7293,3194.0
2023-09-20 13:40:00,152.22,152.37,152.12,152.36,4296.0,146.6715,146.816,146.5751,146.8064,4296.0
2023-09-20 13:50:00,152.34,152.44,152.19,152.19,3131.0,146.7871,146.8835,146.6426,146.6426,3131.0
2023-09-20 14:00:00,152.19,152.19,151.59,151.81,12618.0,146.6426,146.6426,146.0645,146.2764,12618.0
2023-09-20 14:10:00,151.79,151.99,151.69,151.84,6533.0,146.2572,146.4499,146.1608,146.3053,6533.0
2023-09-20 14:20:00,151.85,151.95,151.74,151.78,5396.0,146.315,146.4113,146.209,146.2475,5396.0
2023-09-20 14:30:00,151.77,152.19,151.63,151.81,24782.0,146.2379,146.6426,146.103,146.2764,24782.0
2023-09-20 14:40:00,151.84,152.15,151.74,151.85,7715.0,146.3053,146.604,146.209,146.315,7715.0
2023-09-20 14:50:00,151.85,151.85,151.35,151.47,8439.0,146.315,146.315,145.8332,145.9488,8439.0
2023-09-20 15:00:00,151.42,151.46,151.17,151.19,9618.0,145.9007,145.9392,145.6598,145.679,9618.0
2023-09-20 15:10:00,151.15,151.18,150.8,150.85,10266.0,145.6405,145.6694,145.3033,145.3514,10266.0
2023-09-20 15:20:00,150.85,151.3,150.85,151.26,12914.0,145.3514,145.785,145.3514,145.7465,12914.0
2023-09-20 15:30:00,151.26,151.28,150.62,150.68,12367.0,145.7465,145.7658,145.1298,145.1876,12367.0
2023-09-20 15:40:00,150.7,150.87,150.65,150.72,23299.0,145.2069,145.3707,145.1587,145.2262,23299.0
2023-09-20 15:50:00,150.71,150.92,150.64,150.84,91841.0,145.2165,145.4189,145.1491,145.3418,91841.0
2023-09-21 09:30:00,149.87,149.98,147.35,147.75,107025.0,144.4071,144.5131,141.979,142.3644,107025.0
2023-09-21 09:40:00,147.79,148.83,147.76,148.11,84760.0,142.403,143.4051,142.3741,142.7113,84760.0
2023-09-21 09:50:00,148.12,148.4,147.9,148.06,73222.0,142.7209,142.9907,142.509,142.6631,73222.0
2023-09-21 10:00:00,148.11,148.49,147.97,148.46,155408.0,142.7113,143.0775,142.5764,143.0485,155408.0
2023-09-21 10:10:00,148.42,148.56,148.27,148.37,90627.0,143.01,143.1449,142.8655,142.9618,90627.0
2023-09-21 10:20:00,148.37,148.7,148.31,148.43,64163.0,142.9618,143.2798,142.904,143.0196,64163.0
2023-09-21 10:30:00,148.42,148.52,148.08,148.15,47395.0,143.01,143.1064,142.6824,142.7498,47395.0
2023-09-21 10:40:00,148.15,148.4,148.02,148.34,21065.0,142.7498,142.9907,142.6246,142.9329,21065.0
2023-09-21 10:50:00,148.33,148.44,148.1,148.17,44385.0,142.9233,143.0293,142.7017,142.7691,44385.0
2023-09-21 11:00:00,148.15,148.61,148.14,148.18,82110.0,142.7498,143.1931,142.7402,142.7788,82110.0
2023-09-21 11:10:00,148.21,148.3,147.58,147.7,66740.0,142.8077,142.8944,142.2006,142.3162,66740.0
2023-09-21 11:20:00,147.7,147.7,147.01,147.21,36836.0,142.3162,142.3162,141.6514,141.8441,36836.0
2023-09-21 11:30:00,147.2,147.67,147.17,147.42,42290.0,141.8345,142.2873,141.8056,142.0465,42290.0
2023-09-21 11:40:00,147.43,147.61,147.34,147.47,22748.0,142.0561,142.2295,141.9694,142.0946,22748.0
2023-09-21 11:50:00,147.44,147.63,147.18,147.22,55900.0,142.0657,142.2488,141.8152,141.8537,55900.0
2023-09-21 12:00:00,147.25,147.27,147.04,147.11,30466.0,141.8827,141.9019,141.6803,141.7478,30466.0
2023-09-21 12:10:00,147.13,147.13,146.81,146.99,30361.0,141.767,141.767,141.4587,141.6321,30361.0
2023-09-21 12:20:00,146.99,147.01,146.6,146.75,23143.0,141.6321,141.6514,141.2563,141.4009,23143.0
2023-09-21 12:30:00,146.76,146.83,146.27,146.34,26071.0,141.4105,141.478,140.9384,141.0058,26071.0
2023-09-21 12:40:00,146.32,146.4,146.14,146.16,34025.0,140.9865,141.0636,140.8131,140.8324,34025.0
2023-09-21 12:50:00,146.15,146.58,146.08,146.56,25440.0,140.8227,141.2371,140.7553,141.2178,25440.0
2023-09-21 13:00:00,146.52,146.57,146.39,146.5,12517.0,141.1793,141.2274,141.054,141.16,12517.0
2023-09-21 13:10:00,146.49,146.54,146.28,146.54,24092.0,141.1504,141.1985,140.948,141.1985,24092.0
2023-09-21 13:20:00,146.55,146.77,146.45,146.76,19130.0,141.2082,141.4201,141.1118,141.4105,19130.0
2023-09-21 13:30:00,146.77,146.91,146.61,146.68,19277.0,141.4201,141.555,141.266,141.3334,19277.0
2023-09-21 13:40:00,146.68,146.81,146.43,146.74,25113.0,141.3334,141.4587,141.0925,141.3912,25113.0
2023-09-21 13:50:00,146.74,146.76,146.52,146.56,12936.0,141.3912,141.4105,141.1793,141.2178,12936.0
2023-09-21 14:00:00,146.59,146.62,146.42,146.57,21707.0,141.2467,141.2756,141.0829,141.2274,21707.0
2023-09-21 14:10:00,146.59,146.72,146.56,146.65,15534.0,141.2467,141.372,141.2178,141.3045,15534.0
2023-09-21 14:20:00,146.61,146.84,146.59,146.6,22765.0,141.266,141.4876,141.2467,141.2563,22765.0
2023-09-21 14:30:00,146.6,147.08,146.59,146.96,57578.0,141.2563,141.7188,141.2467,141.6032,57578.0
2023-09-21 14:40:00,146.92,146.95,146.7,146.7,30310.0,141.5647,141.5936,141.3527,141.3527,30310.0
2023-09-21 14:50:00,146.68,146.7,146.36,146.4,30505.0,141.3334,141.3527,141.0251,141.0636,30505.0
2023-09-21 15:00:00,146.39,146.58,146.32,146.52,28296.0,141.054,141.2371,140.9865,141.1793,28296.0
2023-09-21 15:10:00,146.52,146.53,146.18,146.31,22453.0,141.1793,141.1889,140.8517,140.9769,22453.0
2023-09-21 15:20:00,146.31,146.57,146.29,146.43,58482.0,140.9769,141.2274,140.9576,141.0925,58482.0
2023-09-21 15:30:00,146.41,146.81,146.38,146.7,37534.0,141.0733,141.4587,141.0444,141.3527,37534.0
2023-09-21 15:40:00,146.69,147.11,146.69,146.8,103625.0,141.3431,141.7478,141.3431,141.4491,103625.0
2023-09-21 15:50:00,146.82,146.9,146.01,146.09,313753.0,141.4683,141.5454,140.6878,140.7649,313753.0
2023-09-22 09:30:00,147.0,147.64,146.49,146.98,52401.0,141.6418,142.2584,141.1504,141.6225,52401.0
2023-09-22 09:40:00,146.88,146.96,145.92,146.28,33276.0,141.5261,141.6032,140.6011,140.948,33276.0
2023-09-22 09:50:00,146.3,146.35,145.46,145.87,19517.0,140.9673,141.0155,140.1579,140.553,19517.0
2023-09-22 10:00:00,145.84,146.46,145.69,146.45,16966.0,140.524,141.1214,140.3795,141.1118,16966.0
2023-09-22 10:10:00,146.46,146.73,146.34,146.46,22488.0,141.1214,141.3816,141.0058,141.1214,22488.0
2023-09-22 10:20:00,146.45,146.86,146.15,146.36,29288.0,141.1118,141.5069,140.8227,141.0251,29288.0
2023-09-22 10:30:00,146.35,146.95,146.28,146.69,37022.0,141.0155,141.5936,140.948,141.3431,37022.0
2023-09-22 10:40:00,146.69,146.88,146.47,146.84,12147.0,141.3431,141.5261,141.1311,141.4876,12147.0
2023-09-22 10:50:00,146.83,147.08,146.78,146.87,25843.0,141.478,141.7188,141.4298,141.5165,25843.0
2023-09-22 11:00:00,146.77,147.09,146.65,147.05,18231.0,141.4201,141.7285,141.3045,141.6899,18231.0
2023-09-22 11:10:00,147.04,147.04,146.76,146.81,14739.0,141.6803,141.6803,141.4105,141.4587,14739.0
2023-09-22 11:20:00,146.82,147.56,146.82,147.54,39522.0,141.4683,142.1814,141.4683,142.1621,39522.0
2023-09-22 11:30:00,147.56,147.72,147.31,147.45,31768.0,142.1814,142.3355,141.9405,142.0754,31768.0
2023-09-22 11:40:00,147.47,147.7,147.46,147.49,28195.0,142.0946,142.3162,142.085,142.1139,28195.0
2023-09-22 11:50:00,147.46,147.49,147.27,147.4,38476.0,142.085,142.1139,141.9019,142.0272,38476.0
2023-09-22 12:00:00,147.38,147.59,147.16,147.47,17476.0,142.0079,142.2103,141.7959,142.0946,17476.0
2023-09-22 12:10:00,147.44,148.16,147.39,148.08,22372.0,142.0657,142.7595,142.0175,142.6824,22372.0
2023-09-22 12:20:00,148.13,148.17,148.02,148.1,14663.0,142.7306,142.7691,142.6246,142.7017,14663.0
2023-09-22 12:30:00,148.11,148.46,148.0,148.46,20564.0,142.7113,143.0485,142.6053,143.0485,20564.0
2023-09-22 12:40:00,148.46,148.48,148.15,148.34,14909.0,143.0485,143.0678,142.7498,142.9329,14909.0
2023-09-22 12:50:00,148.29,148.45,148.27,148.32,11685.0,142.8847,143.0389,142.8655,142.9136,11685.0
2023-09-22 13:00:00,148.32,148.47,148.28,148.3,8123.0,142.9136,143.0582,142.8751,142.8944,8123.0
2023-09-22 13:10:00,148.28,148.46,148.2,148.24,10925.0,142.8751,143.0485,142.798,142.8366,10925.0
2023-09-22 13:20:00,148.23,148.23,147.85,147.93,13245.0,142.8269,142.8269,142.4608,142.5379,13245.0
2023-09-22 13:30:00,147.92,147.93,147.4,147.58,13149.0,142.5282,142.5379,142.0272,142.2006,13149.0
2023-09-22 13:40:00,147.56,147.71,147.39,147.63,27872.0,142.1814,142.3259,142.0175,142.2488,27872.0
2023-09-22 13:50:00,147.72,148.16,147.71,147.94,25314.0,142.3355,142.7595,142.3259,142.5475,25314.0
2023-09-22 14:00:00,147.94,148.08,147.91,148.02,21574.0,142.5475,142.6824,142.5186,142.6246,21574.0
2023-09-22 14:10:00,148.03,148.08,147.63,147.75,16763.0,142.6342,142.6824,142.2488,142.3644,16763.0
2023-09-22 14:20:00,147.73,148.06,147.73,147.96,27493.0,142.3452,142.6631,142.3452,142.5668,27493.0
2023-09-22 14:30:00,147.96,148.01,147.86,147.91,28976.0,142.5668,142.6149,142.4704,142.5186,28976.0
2023-09-22 14:40:00,147.89,147.9,147.42,147.54,20518.0,142.4993,142.509,142.0465,142.1621,20518.0
2023-09-22 14:50:00,147.61,147.79,147.6,147.75,12862.0,142.2295,142.403,142.2199,142.3644,12862.0
2023-09-22 15:00:00,147.75,148.3,147.71,148.3,17918.0,142.3644,142.8944,142.3259,142.8944,17918.0
2023-09-22 15:10:00,148.32,148.5,148.18,148.45,31805.0,142.9136,143.0871,142.7788,143.0389,31805.0
2023-09-22 15:20:00,148.41,148.61,148.29,148.41,36330.0,143.0004,143.1931,142.8847,143.0004,36330.0
2023-09-22 15:30:00,148.43,148.53,148.13,148.16,33934.0,143.0196,143.116,142.7306,142.7595,33934.0
2023-09-22 15:40:00,148.17,148.17,147.56,147.62,49686.0,142.7691,142.7691,142.1814,142.2392,49686.0
2023-09-22 15:50:00,147.58,147.71,147.3,147.63,155758.0,142.2006,142.3259,141.9308,142.2488,155758.0
2023-09-25 09:30:00,146.19,146.82,145.84,146.01,57127.0,140.8613,141.4683,140.524,140.6878,57127.0
2023-09-25 09:40:00,145.99,146.0,145.14,145.65,19675.0,140.6686,140.6782,139.8496,140.341,19675.0
2023-09-25 09:50:00,145.62,146.49,145.61,146.15,22853.0,140.3121,141.1504,140.3024,140.8227,22853.0
2023-09-25 10:00:00,146.12,146.12,145.54,145.54,9051.0,140.7938,140.7938,140.235,140.235,9051.0
2023-09-25 10:10:00,145.58,145.89,145.44,145.56,18626.0,140.2735,140.5722,140.1386,140.2543,18626.0
2023-09-25 10:20:00,145.55,145.73,145.31,145.45,9078.0,140.2446,140.4181,140.0134,140.1483,9078.0
2023-09-25 10:30:00,145.48,145.65,145.16,145.65,13572.0,140.1772,140.341,139.8688,140.341,13572.0
2023-09-25 10:40:00,145.61,145.64,145.21,145.43,11268.0,140.3024,140.3313,139.917,140.129,11268.0
2023-09-25 10:50:00,145.41,145.43,144.67,144.73,46022.0,140.1097,140.129,139.3967,139.4545,46022.0
2023-09-25 11:00:00,144.72,145.0,144.64,144.83,35679.0,139.4449,139.7147,139.3678,139.5509,35679.0
2023-09-25 11:10:00,144.81,145.14,144.64,145.01,29494.0,139.5316,139.8496,139.3678,139.7243,29494.0
2023-09-25 11:20:00,145.02,145.03,144.74,144.74,13095.0,139.7339,139.7436,139.4641,139.4641,13095.0
2023-09-25 11:30:00,144.77,145.18,144.77,145.07,33931.0,139.493,139.8881,139.493,139.7821,33931.0
2023-09-25 11:40:00,145.04,145.07,144.78,144.96,40645.0,139.7532,139.7821,139.5027,139.6761,40645.0
2023-09-25 11:50:00,144.97,145.21,144.69,144.7,28021.0,139.6858,139.917,139.416,139.4256,28021.0
2023-09-25 12:00:00,144.7,145.24,144.67,145.21,13644.0,139.4256,139.9459,139.3967,139.917,13644.0
2023-09-25 12:10:00,145.27,145.64,145.26,145.61,9741.0,139.9748,140.3313,139.9652,140.3024,9741.0
2023-09-25 12:20:00,145.56,145.93,145.51,145.81,9909.0,140.2543,140.6108,140.2061,140.4951,9909.0
2023-09-25 12:30:00,145.79,145.79,145.37,145.44,10773.0,140.4759,140.4759,140.0712,140.1386,10773.0
2023-09-25 12:40:00,145.43,145.46,145.25,145.25,5249.0,140.129,140.1579,139.9556,139.9556,5249.0
2023-09-25 12:50:00,145.21,145.31,144.96,145.31,11205.0,139.917,140.0134,139.6761,140.0134,11205.0
2023-09-25 13:00:00,145.27,145.32,145.06,145.19,14101.0,139.9748,140.023,139.7725,139.8977,14101.0
2023-09-25 13:10:00,145.17,145.29,145.1,145.11,6816.0,139.8785,139.9941,139.811,139.8207,6816.0
2023-09-25 13:20:00,145.17,145.2,144.73,144.77,10103.0,139.8785,139.9074,139.4545,139.493,10103.0
2023-09-25 13:30:00,144.81,144.99,144.65,144.99,28358.0,139.5316,139.705,139.3774,139.705,28358.0
2023-09-25 13:40:00,144.96,145.14,144.7,145.14,35188.0,139.6761,139.8496,139.4256,139.8496,35188.0
2023-09-25 13:50:00,145.15,145.34,144.87,145.27,14802.0,139.8592,140.0423,139.5894,139.9748,14802.0
2023-09-25 14:00:00,145.28,145.36,145.21,145.27,11623.0,139.9845,140.0615,139.917,139.9748,11623.0
2023-09-25 14:10:00,145.25,145.41,145.18,145.23,13543.0,139.9556,140.1097,139.8881,139.9363,13543.0
2023-09-25 14:20:00,145.28,145.43,145.21,145.24,10104.0,139.9845,140.129,139.917,139.9459,10104.0
2023-09-25 14:30:00,145.22,145.38,145.08,145.24,25021.0,139.9266,140.0808,139.7917,139.9459,25021.0
2023-09-25 14:40:00,145.21,145.25,145.08,145.23,10065.0,139.917,139.9556,139.7917,139.9363,10065.0
2023-09-25 14:50:00,145.23,145.23,144.82,144.84,7451.0,139.9363,139.9363,139.5412,139.5605,7451.0
2023-09-25 15:00:00,144.79,144.81,144.47,144.56,20792.0,139.5123,139.5316,139.204,139.2907,20792.0
2023-09-25 15:10:00,144.55,145.17,144.54,145.07,35423.0,139.2811,139.8785,139.2714,139.7821,35423.0
2023-09-25 15:20:00,145.06,145.14,144.86,144.98,13152.0,139.7725,139.8496,139.5798,139.6954,13152.0
2023-09-25 15:30:00,145.0,145.19,144.92,145.19,26818.0,139.7147,139.8977,139.6376,139.8977,26818.0
2023-09-25 15:40:00,145.18,145.31,145.08,145.28,48907.0,139.8881,140.0134,139.7917,139.9845,48907.0
2023-09-25 15:50:00,145.32,145.6,144.97,145.41,144613.0,140.023,140.2928,139.6858,140.1097,144613.0
2023-09-26 09:30:00,144.0,144.55,143.38,143.92,61495.0,138.7511,139.2811,138.1537,138.674,61495.0
2023-09-26 09:40:00,143.87,144.56,143.73,143.9,30408.0,138.6259,139.2907,138.491,138.6548,30408.0
2023-09-26 09:50:00,143.82,143.82,142.95,143.14,25326.0,138.5777,138.5777,137.7394,137.9225,25326.0
2023-09-26 10:00:00,143.22,143.32,142.38,142.38,36420.0,137.9995,138.0959,137.1902,137.1902,36420.0
2023-09-26 10:10:00,142.34,142.42,141.75,141.78,53554.0,137.1516,137.2287,136.5831,136.612,53554.0
2023-09-26 10:20:00,141.79,142.16,141.64,142.06,32150.0,136.6217,136.9782,136.4771,136.8818,32150.0
2023-09-26 10:30:00,142.01,142.09,141.69,141.84,62125.0,136.8337,136.9107,136.5253,136.6698,62125.0
2023-09-26 10:40:00,141.84,142.04,141.6,141.63,42936.0,136.6698,136.8626,136.4386,136.4675,42936.0
2023-09-26 10:50:00,141.63,141.63,141.04,141.28,36794.0,136.4675,136.4675,135.899,136.1303,36794.0
2023-09-26 11:00:00,141.28,141.45,141.01,141.17,57353.0,136.1303,136.2941,135.8701,136.0243,57353.0
2023-09-26 11:10:00,141.17,141.28,140.88,141.24,72348.0,136.0243,136.1303,135.7448,136.0917,72348.0
2023-09-26 11:20:00,141.23,141.36,140.97,140.97,38803.0,136.0821,136.2073,135.8316,135.8316,38803.0
2023-09-26 11:30:00,141.03,141.52,140.94,141.39,30021.0,135.8894,136.3615,135.8027,136.2363,30021.0
2023-09-26 11:40:00,141.42,141.66,141.38,141.5,20312.0,136.2652,136.4964,136.2266,136.3422,20312.0
2023-09-26 11:50:00,141.55,141.63,141.43,141.57,25870.0,136.3904,136.4675,136.2748,136.4097,25870.0
2023-09-26 12:00:00,141.57,141.95,141.54,141.92,16059.0,136.4097,136.7758,136.3808,136.7469,16059.0
2023-09-26 12:10:00,141.92,142.01,141.68,141.81,13968.0,136.7469,136.8337,136.5157,136.6409,13968.0
2023-09-26 12:20:00,141.79,141.86,141.45,141.6,19112.0,136.6217,136.6891,136.2941,136.4386,19112.0
2023-09-26 12:30:00,141.54,141.84,141.5,141.68,16028.0,136.3808,136.6698,136.3422,136.5157,16028.0
2023-09-26 12:40:00,141.65,141.65,141.46,141.64,13978.0,136.4868,136.4868,136.3037,136.4771,13978.0
2023-09-26 12:50:00,141.64,141.66,141.21,141.21,30564.0,136.4771,136.4964,136.0628,136.0628,30564.0
2023-09-26 13:00:00,141.17,141.3,140.9,141.05,34317.0,136.0243,136.1495,135.7641,135.9086,34317.0
2023-09-26 13:10:00,141.03,141.04,140.76,140.85,36214.0,135.8894,135.899,135.6292,135.7159,36214.0
2023-09-26 13:20:00,140.84,141.05,140.8,140.8,32939.0,135.7063,135.9086,135.6678,135.6678,32939.0
2023-09-26 13:30:00,140.8,140.83,140.23,140.23,28959.0,135.6678,135.6967,135.1185,135.1185,28959.0
2023-09-26 13:40:00,140.22,140.3,139.91,139.94,43624.0,135.1089,135.186,134.8102,134.8391,43624.0
2023-09-26 13:50:00,139.94,140.13,139.93,140.04,52067.0,134.8391,135.0222,134.8295,134.9355,52067.0
2023-09-26 14:00:00,140.04,140.39,140.0,140.13,32213.0,134.9355,135.2727,134.8969,135.0222,32213.0
2023-09-26 14:10:00,140.13,140.16,139.88,139.89,30549.0,135.0222,135.0511,134.7813,134.7909,30549.0
2023-09-26 14:20:00,139.87,140.02,139.75,139.78,25944.0,134.7717,134.9162,134.656,134.6849,25944.0
2023-09-26 14:30:00,139.77,140.16,139.77,139.96,28776.0,134.6753,135.0511,134.6753,134.8584,28776.0
2023-09-26 14:40:00,139.93,140.0,139.81,139.84,20515.0,134.8295,134.8969,134.7138,134.7427,20515.0
2023-09-26 14:50:00,139.84,139.84,139.57,139.58,41096.0,134.7427,134.7427,134.4826,134.4922,41096.0
2023-09-26 15:00:00,139.57,140.07,139.41,139.9,51080.0,134.4826,134.9644,134.3284,134.8006,51080.0
2023-09-26 15:10:00,139.9,140.02,139.49,139.49,35932.0,134.8006,134.9162,134.4055,134.4055,35932.0
2023-09-26 15:20:00,139.47,139.56,139.08,139.22,72164.0,134.3862,134.473,134.0105,134.1453,72164.0
2023-09-26 15:30:00,139.22,139.39,139.11,139.26,56440.0,134.1453,134.3092,134.0394,134.1839,56440.0
2023-09-26 15:40:00,139.27,139.61,139.17,139.28,83166.0,134.1935,134.5211,134.0972,134.2032,83166.0
2023-09-26 15:50:00,139.28,139.87,139.28,139.62,232462.0,134.2032,134.7717,134.2032,134.5308,232462.0
2023-09-27 09:30:00,140.4,140.92,140.13,140.54,95045.0,135.2823,135.7834,135.0222,135.4172,95045.0
2023-09-27 09:40:00,140.52,140.62,139.94,139.98,42344.0,135.398,135.4943,134.8391,134.8776,42344.0
2023-09-27 09:50:00,139.91,140.06,139.31,139.34,42914.0,134.8102,134.9547,134.2321,134.261,42914.0
2023-09-27 10:00:00,139.33,139.63,139.08,139.15,33519.0,134.2513,134.5404,134.0105,134.0779,33519.0
2023-09-27 10:10:00,139.13,139.56,139.13,139.52,27271.0,134.0586,134.473,134.0586,134.4344,27271.0
2023-09-27 10:20:00,139.51,139.97,139.51,139.9,55917.0,134.4248,134.868,134.4248,134.8006,55917.0
2023-09-27 10:30:00,139.91,139.91,139.32,139.33,32637.0,134.8102,134.8102,134.2417,134.2513,32637.0
2023-09-27 10:40:00,139.31,139.45,139.28,139.41,17532.0,134.2321,134.367,134.2032,134.3284,17532.0
2023-09-27 10:50:00,139.38,139.39,138.78,138.85,43456.0,134.2995,134.3092,133.7214,133.7888,43456.0
2023-09-27 11:00:00,138.8,139.09,138.78,139.09,24200.0,133.7407,134.0201,133.7214,134.0201,24200.0
2023-09-27 11:10:00,139.07,139.07,138.7,138.85,37360.0,134.0008,134.0008,133.6443,133.7888,37360.0
2023-09-27 11:20:00,138.83,139.02,138.63,139.02,38683.0,133.7696,133.9526,133.5769,133.9526,38683.0
2023-09-27 11:30:00,139.03,139.19,138.84,138.99,32301.0,133.9623,134.1164,133.7792,133.9237,32301.0
2023-09-27 11:40:00,138.97,138.97,138.62,138.75,20401.0,133.9045,133.9045,133.5672,133.6925,20401.0
2023-09-27 11:50:00,138.77,139.04,138.65,139.04,21593.0,133.7118,133.9719,133.5961,133.9719,21593.0
2023-09-27 12:00:00,139.02,139.04,138.77,138.83,31960.0,133.9526,133.9719,133.7118,133.7696,31960.0
2023-09-27 12:10:00,138.83,138.89,138.59,138.59,15271.0,133.7696,133.8274,133.5383,133.5383,15271.0
2023-09-27 12:20:00,138.6,138.97,138.59,138.92,18832.0,133.5479,133.9045,133.5383,133.8563,18832.0
2023-09-27 12:30:00,138.92,139.23,138.8,139.04,23608.0,133.8563,134.155,133.7407,133.9719,23608.0
2023-09-27 12:40:00,139.02,139.3,139.02,139.18,22662.0,133.9526,134.2224,133.9526,134.1068,22662.0
2023-09-27 12:50:00,139.16,139.29,138.87,138.92,24549.0,134.0875,134.2128,133.8081,133.8563,24549.0
2023-09-27 13:00:00,138.93,139.17,138.9,138.99,12698.0,133.8659,134.0972,133.837,133.9237,12698.0
2023-09-27 13:10:00,138.98,139.08,138.5,138.6,14223.0,133.9141,134.0105,133.4516,133.5479,14223.0
2023-09-27 13:20:00,138.63,138.63,138.14,138.18,20693.0,133.5769,133.5769,133.1047,133.1433,20693.0
2023-09-27 13:30:00,138.2,138.52,138.17,138.43,24049.0,133.1625,133.4709,133.1336,133.3841,24049.0
2023-09-27 13:40:00,138.42,138.53,138.23,138.49,21592.0,133.3745,133.4805,133.1914,133.442,21592.0
2023-09-27 13:50:00,138.49,138.78,138.47,138.76,28883.0,133.442,133.7214,133.4227,133.7021,28883.0
2023-09-27 14:00:00,138.78,138.96,138.61,138.67,46682.0,133.7214,133.8948,133.5576,133.6154,46682.0
2023-09-27 14:10:00,138.66,138.97,138.64,138.81,13056.0,133.6058,133.9045,133.5865,133.7503,13056.0
2023-09-27 14:20:00,138.83,139.16,138.76,139.13,16312.0,133.7696,134.0875,133.7021,134.0586,16312.0
2023-09-27 14:30:00,139.11,139.44,139.06,139.42,35360.0,134.0394,134.3573,133.9912,134.3381,35360.0
2023-09-27 14:40:00,139.42,139.78,139.3,139.68,30610.0,134.3381,134.6849,134.2224,134.5886,30610.0
2023-09-27 14:50:00,139.69,139.86,139.58,139.81,15739.0,134.5982,134.762,134.4922,134.7138,15739.0
2023-09-27 15:00:00,139.77,140.39,139.73,140.29,17871.0,134.6753,135.2727,134.6368,135.1763,17871.0
2023-09-27 15:10:00,140.3,140.48,139.86,139.92,29890.0,135.186,135.3594,134.762,134.8198,29890.0
2023-09-27 15:20:00,139.91,140.21,139.84,140.07,16784.0,134.8102,135.0993,134.7427,134.9644,16784.0
2023-09-27 15:30:00,140.05,140.05,139.74,139.82,28721.0,134.9451,134.9451,134.6464,134.7235,28721.0
2023-09-27 15:40:00,139.84,139.84,139.4,139.61,49614.0,134.7427,134.7427,134.3188,134.5211,49614.0
2023-09-27 15:50:00,139.61,140.08,139.57,140.04,135928.0,134.5211,134.974,134.4826,134.9355,135928.0
2023-09-28 09:30:00,139.46,140.97,138.72,140.49,68436.0,134.3766,135.8316,133.6636,135.3691,68436.0
2023-09-28 09:40:00,140.49,140.7,139.97,140.15,32645.0,135.3691,135.5714,134.868,135.0414,32645.0
2023-09-28 09:50:00,140.14,140.3,139.9,140.16,34890.0,135.0318,135.186,134.8006,135.0511,34890.0
2023-09-28 10:00:00,140.3,140.7,140.16,140.5,29489.0,135.186,135.5714,135.0511,135.3787,29489.0
2023-09-28 10:10:00,140.49,140.51,139.75,139.92,38516.0,135.3691,135.3883,134.656,134.8198,38516.0
2023-09-28 10:20:00,139.93,139.99,138.9,138.95,25060.0,134.8295,134.8873,133.837,133.8852,25060.0
2023-09-28 10:30:00,138.92,139.04,138.58,138.94,22871.0,133.8563,133.9719,133.5287,133.8756,22871.0
2023-09-28 10:40:00,138.91,139.31,138.71,139.2,20632.0,133.8466,134.2321,133.6539,134.1261,20632.0
2023-09-28 10:50:00,139.21,139.66,139.19,139.66,14353.0,134.1357,134.5693,134.1164,134.5693,14353.0
2023-09-28 11:00:00,139.6,139.66,139.31,139.5,18908.0,134.5115,134.5693,134.2321,134.4151,18908.0
2023-09-28 11:10:00,139.55,139.7,139.29,139.39,36838.0,134.4633,134.6079,134.2128,134.3092,36838.0
2023-09-28 11:20:00,139.4,139.82,139.33,139.81,11962.0,134.3188,134.7235,134.2513,134.7138,11962.0
2023-09-28 11:30:00,139.85,140.06,139.79,139.94,18349.0,134.7524,134.9547,134.6946,134.8391,18349.0
2023-09-28 11:40:00,139.85,140.03,139.82,139.91,21536.0,134.7524,134.9258,134.7235,134.8102,21536.0
2023-09-28 11:50:00,139.9,139.9,139.42,139.66,14801.0,134.8006,134.8006,134.3381,134.5693,14801.0
2023-09-28 12:00:00,139.72,139.81,139.56,139.72,6481.0,134.6271,134.7138,134.473,134.6271,6481.0
2023-09-28 12:10:00,139.77,140.02,139.68,139.89,12853.0,134.6753,134.9162,134.5886,134.7909,12853.0
2023-09-28 12:20:00,139.97,140.15,139.86,140.05,12429.0,134.868,135.0414,134.762,134.9451,12429.0
2023-09-28 12:30:00,140.13,140.16,139.91,139.94,8179.0,135.0222,135.0511,134.8102,134.8391,8179.0
2023-09-28 12:40:00,139.96,140.1,139.74,139.86,21675.0,134.8584,134.9933,134.6464,134.762,21675.0
2023-09-28 12:50:00,139.82,139.94,139.71,139.92,13308.0,134.7235,134.8391,134.6175,134.8198,13308.0
2023-09-28 13:00:00,139.91,140.25,139.91,140.17,14124.0,134.8102,135.1378,134.8102,135.0607,14124.0
2023-09-28 13:10:00,140.16,140.31,139.98,140.28,21106.0,135.0511,135.1956,134.8776,135.1667,21106.0
2023-09-28 13:20:00,140.3,140.5,140.11,140.11,51510.0,135.186,135.3787,135.0029,135.0029,51510.0
2023-09-28 13:30:00,140.16,140.17,139.73,140.11,21293.0,135.0511,135.0607,134.6368,135.0029,21293.0
2023-09-28 13:40:00,140.11,140.61,140.0,140.61,16602.0,135.0029,135.4847,134.8969,135.4847,16602.0
2023-09-28 13:50:00,140.61,140.78,140.38,140.78,9742.0,135.4847,135.6485,135.2631,135.6485,9742.0
2023-09-28 14:00:00,140.77,140.85,140.67,140.77,13349.0,135.6389,135.7159,135.5425,135.6389,13349.0
2023-09-28 14:10:00,140.81,140.93,140.63,140.84,12175.0,135.6774,135.793,135.504,135.7063,12175.0
2023-09-28 14:20:00,140.87,140.95,140.77,140.89,11708.0,135.7352,135.8123,135.6389,135.7545,11708.0
2023-09-28 14:30:00,140.88,140.98,140.53,140.63,29520.0,135.7448,135.8412,135.4076,135.504,29520.0
2023-09-28 14:40:00,140.61,141.09,140.58,140.82,38291.0,135.4847,135.9472,135.4558,135.687,38291.0
2023-09-28 14:50:00,140.85,141.06,140.73,141.05,15944.0,135.7159,135.9183,135.6003,135.9086,15944.0
2023-09-28 15:00:00,141.02,141.31,140.96,141.09,17546.0,135.8797,136.1592,135.8219,135.9472,17546.0
2023-09-28 15:10:00,141.13,141.61,141.08,141.6,19650.0,135.9857,136.4482,135.9376,136.4386,19650.0
2023-09-28 15:20:00,141.65,141.86,141.63,141.84,27542.0,136.4868,136.6891,136.4675,136.6698,27542.0
2023-09-28 15:30:00,141.81,141.86,141.3,141.36,36843.0,136.6409,136.6891,136.1495,136.2073,36843.0
2023-09-28 15:40:00,141.36,141.74,141.32,141.62,50164.0,136.2073,136.5735,136.1688,136.4579,50164.0
2023-09-28 15:50:00,141.6,142.12,141.56,141.94,152932.0,136.4386,136.9396,136.4001,136.7662,152932.0
2023-09-29 09:30:00,145.91,147.37,145.59,146.99,123908.0,140.5915,141.9983,140.2832,141.6321,123908.0
2023-09-29 09:40:00,146.99,146.99,145.48,145.88,46679.0,141.6321,141.6321,140.1772,140.5626,46679.0
2023-09-29 09:50:00,145.82,146.07,145.53,145.76,34403.0,140.5048,140.7457,140.2253,140.447,34403.0
2023-09-29 10:00:00,145.76,145.95,145.23,145.4,26023.0,140.447,140.63,139.9363,140.1001,26023.0
2023-09-29 10:10:00,145.44,145.87,145.37,145.43,19485.0,140.1386,140.553,140.0712,140.129,19485.0
2023-09-29 10:20:00,145.44,145.54,144.94,145.25,27583.0,140.1386,140.235,139.6569,139.9556,27583.0
2023-09-29 10:30:00,145.18,145.41,145.15,145.31,41828.0,139.8881,140.1097,139.8592,140.0134,41828.0
2023-09-29 10:40:00,145.27,145.97,145.13,145.93,59224.0,139.9748,140.6493,139.8399,140.6108,59224.0
2023-09-29 10:50:00,145.97,146.03,145.69,145.81,24000.0,140.6493,140.7071,140.3795,140.4951,24000.0
2023-09-29 11:00:00,145.76,145.84,145.61,145.74,22463.0,140.447,140.524,140.3024,140.4277,22463.0
2023-09-29 11:10:00,145.77,146.23,145.77,146.06,22067.0,140.4566,140.8998,140.4566,140.736,22067.0
2023-09-29 11:20:00,146.04,146.43,145.8,145.8,18610.0,140.7168,141.0925,140.4855,140.4855,18610.0
2023-09-29 11:30:00,145.89,145.94,144.86,144.89,30196.0,140.5722,140.6204,139.5798,139.6087,30196.0
2023-09-29 11:40:00,144.94,145.05,144.5,144.72,28062.0,139.6569,139.7628,139.2329,139.4449,28062.0
2023-09-29 11:50:00,144.67,144.86,144.6,144.75,15305.0,139.3967,139.5798,139.3292,139.4738,15305.0
2023-09-29 12:00:00,144.72,145.04,144.64,144.97,17939.0,139.4449,139.7532,139.3678,139.6858,17939.0
2023-09-29 12:10:00,144.95,145.16,144.58,145.07,25577.0,139.6665,139.8688,139.31,139.7821,25577.0
2023-09-29 12:20:00,145.17,145.45,145.07,145.4,19922.0,139.8785,140.1483,139.7821,140.1001,19922.0
2023-09-29 12:30:00,145.44,145.5,145.28,145.28,13317.0,140.1386,140.1964,139.9845,139.9845,13317.0
2023-09-29 12:40:00,145.25,145.52,145.12,145.2,23346.0,139.9556,140.2157,139.8303,139.9074,23346.0
2023-09-29 12:50:00,145.17,145.18,144.71,144.81,13373.0,139.8785,139.8881,139.4352,139.5316,13373.0
2023-09-29 13:00:00,144.8,144.83,144.11,144.24,18311.0,139.522,139.5509,138.8571,138.9824,18311.0
2023-09-29 13:10:00,144.24,144.25,144.02,144.06,21718.0,138.9824,138.992,138.7704,138.8089,21718.0
2023-09-29 13:20:00,144.03,144.36,143.89,144.32,27576.0,138.78,139.098,138.6451,139.0595,27576.0
2023-09-29 13:30:00,144.33,144.39,144.17,144.17,15408.0,139.0691,139.1269,138.9149,138.9149,15408.0
2023-09-29 13:40:00,144.17,144.36,144.1,144.11,16509.0,138.9149,139.098,138.8475,138.8571,16509.0
2023-09-29 13:50:00,144.11,144.22,143.84,143.85,11430.0,138.8571,138.9631,138.5969,138.6066,11430.0
2023-09-29 14:00:00,143.84,144.0,143.7,143.92,12375.0,138.5969,138.7511,138.462,138.674,12375.0
2023-09-29 14:10:00,143.94,144.03,143.77,144.0,14697.0,138.6933,138.78,138.5295,138.7511,14697.0
2023-09-29 14:20:00,144.03,144.22,143.94,143.95,12841.0,138.78,138.9631,138.6933,138.7029,12841.0
2023-09-29 14:30:00,143.92,144.0,143.74,143.89,11505.0,138.674,138.7511,138.5006,138.6451,11505.0
2023-09-29 14:40:00,143.96,144.34,143.96,144.33,10679.0,138.7126,139.0787,138.7126,139.0691,10679.0
2023-09-29 14:50:00,144.33,144.84,144.21,144.84,14718.0,139.0691,139.5605,138.9535,139.5605,14718.0
2023-09-29 15:00:00,144.84,144.98,144.45,144.45,31313.0,139.5605,139.6954,139.1847,139.1847,31313.0
2023-09-29 15:10:00,144.45,144.72,144.35,144.35,18021.0,139.1847,139.4449,139.0884,139.0884,18021.0
2023-09-29 15:20:00,144.34,144.42,144.05,144.35,22763.0,139.0787,139.1558,138.7993,139.0884,22763.0
2023-09-29 15:30:00,144.37,144.39,143.91,144.23,36329.0,139.1076,139.1269,138.6644,138.9727,36329.0
2023-09-29 15:40:00,144.25,144.72,144.2,144.72,48137.0,138.992,139.4449,138.9438,139.4449,48137.0
2023-09-29 15:50:00,144.69,145.08,144.54,144.59,151867.0,139.416,139.7917,139.2714,139.3196,151867.0
2023-10-02 09:30:00,143.24,145.31,142.85,143.24,47973.0,138.0188,140.0134,137.643,138.0188,47973.0
2023-10-02 09:40:00,143.24,143.56,142.79,142.8,33779.0,138.0188,138.3272,137.5852,137.5949,33779.0
2023-10-02 09:50:00,142.8,142.97,142.52,142.83,9954.0,137.5949,137.7587,137.3251,137.6238,9954.0
2023-10-02 10:00:00,142.78,143.5,142.75,142.8,15125.0,137.5756,138.2693,137.5467,137.5949,15125.0
2023-10-02 10:10:00,142.79,143.43,142.67,143.12,39089.0,137.5852,138.2019,137.4696,137.9032,39089.0
2023-10-02 10:20:00,143.22,143.71,142.96,142.96,21092.0,137.9995,138.4717,137.749,137.749,21092.0
2023-10-02 10:30:00,142.95,143.0,142.48,142.55,58520.0,137.7394,137.7876,137.2865,137.354,58520.0
2023-10-02 10:40:00,142.58,142.79,142.31,142.62,12394.0,137.3829,137.5852,137.1227,137.4214,12394.0
2023-10-02 10:50:00,142.71,142.82,142.19,142.43,15668.0,137.5081,137.6141,137.0071,137.2383,15668.0
2023-10-02 11:00:00,142.47,142.75,142.26,142.27,20405.0,137.2769,137.5467,137.0745,137.0842,20405.0
2023-10-02 11:10:00,142.24,142.58,142.19,142.58,16722.0,137.0553,137.3829,137.0071,137.3829,16722.0
2023-10-02 11:20:00,142.69,143.37,142.68,143.32,10612.0,137.4889,138.1441,137.4792,138.0959,10612.0
2023-10-02 11:30:00,143.29,143.55,143.05,143.16,16646.0,138.067,138.3175,137.8357,137.9417,16646.0
2023-10-02 11:40:00,143.17,143.27,142.88,143.12,16729.0,137.9514,138.0477,137.6719,137.9032,16729.0
2023-10-02 11:50:00,143.09,143.09,142.84,143.01,20819.0,137.8743,137.8743,137.6334,137.7972,20819.0
2023-10-02 12:00:00,143.05,143.38,143.02,143.3,19920.0,137.8357,138.1537,137.8068,138.0766,19920.0
2023-10-02 12:10:00,143.36,143.57,143.29,143.34,14755.0,138.1344,138.3368,138.067,138.1152,14755.0
2023-10-02 12:20:00,143.28,143.64,143.25,143.35,14315.0,138.0574,138.4042,138.0285,138.1248,14315.0
2023-10-02 12:30:00,143.29,143.33,142.81,142.87,10706.0,138.067,138.1055,137.6045,137.6623,10706.0
2023-10-02 12:40:00,142.99,142.99,142.53,142.6,9908.0,137.7779,137.7779,137.3347,137.4021,9908.0
2023-10-02 12:50:00,142.51,142.69,142.48,142.64,13117.0,137.3154,137.4889,137.2865,137.4407,13117.0
2023-10-02 13:00:00,142.71,142.95,142.71,142.89,13433.0,137.5081,137.7394,137.5081,137.6816,13433.0
2023-10-02 13:10:00,142.89,143.19,142.82,143.15,11577.0,137.6816,137.9706,137.6141,137.9321,11577.0
2023-10-02 13:20:00,143.15,143.29,143.0,143.05,26100.0,137.9321,138.067,137.7876,137.8357,26100.0
2023-10-02 13:30:00,143.1,143.13,142.91,142.95,10875.0,137.8839,137.9128,137.7008,137.7394,10875.0
2023-10-02 13:40:00,142.96,143.2,142.9,143.04,21451.0,137.749,137.9803,137.6912,137.8261,21451.0
2023-10-02 13:50:00,143.03,143.39,143.03,143.37,27783.0,137.8165,138.1633,137.8165,138.1441,27783.0
2023-10-02 14:00:00,143.36,143.62,143.36,143.53,27963.0,138.1344,138.385,138.1344,138.2982,27963.0
2023-10-02 14:10:00,143.63,143.83,143.48,143.56,24661.0,138.3946,138.5873,138.2501,138.3272,24661.0
2023-10-02 14:20:00,143.5,143.62,142.76,142.86,19247.0,138.2693,138.385,137.5563,137.6527,19247.0
2023-10-02 14:30:00,142.84,143.09,142.83,142.92,15142.0,137.6334,137.8743,137.6238,137.7105,15142.0
2023-10-02 14:40:00,142.91,142.98,142.82,142.86,13253.0,137.7008,137.7683,137.6141,137.6527,13253.0
2023-10-02 14:50:00,142.87,143.11,142.82,142.98,16782.0,137.6623,137.8936,137.6141,137.7683,16782.0
2023-10-02 15:00:00,143.02,143.1,142.63,143.1,16381.0,137.8068,137.8839,137.4311,137.8839,16381.0
2023-10-02 15:10:00,143.03,143.14,142.92,142.95,22762.0,137.8165,137.9225,137.7105,137.7394,22762.0
2023-10-02 15:20:00,142.93,143.27,142.87,143.03,24677.0,137.7201,138.0477,137.6623,137.8165,24677.0
2023-10-02 15:30:00,143.05,143.24,142.92,143.22,29410.0,137.8357,138.0188,137.7105,137.9995,29410.0
2023-10-02 15:40:00,143.25,143.46,143.2,143.25,34413.0,138.0285,138.2308,137.9803,138.0285,34413.0
2023-10-02 15:50:00,143.23,143.59,143.02,143.42,108499.0,138.0092,138.3561,137.8068,138.1923,108499.0
2023-10-03 09:30:00,142.6,142.9,141.99,142.55,40530.0,137.4021,137.6912,136.8144,137.354,40530.0
2023-10-03 09:40:00,142.37,143.23,142.29,143.23,23137.0,137.1805,138.0092,137.1034,138.0092,23137.0
2023-10-03 09:50:00,143.24,143.82,143.12,143.61,15203.0,138.0188,138.5777,137.9032,138.3753,15203.0
2023-10-03 10:00:00,143.62,143.62,142.24,142.3,22134.0,138.385,138.385,137.0553,137.1131,22134.0
2023-10-03 10:10:00,142.37,142.63,141.96,142.13,26995.0,137.1805,137.4311,136.7855,136.9493,26995.0
2023-10-03 10:20:00,142.12,142.6,142.12,142.2,20329.0,136.9396,137.4021,136.9396,137.0167,20329.0
2023-10-03 10:30:00,142.17,142.48,142.16,142.33,16557.0,136.9878,137.2865,136.9782,137.142,16557.0
2023-10-03 10:40:00,142.38,142.93,142.38,142.68,38279.0,137.1902,137.7201,137.1902,137.4792,38279.0
2023-10-03 10:50:00,142.7,142.72,142.26,142.62,14776.0,137.4985,137.5178,137.0745,137.4214,14776.0
2023-10-03 11:00:00,142.66,142.75,142.45,142.47,17248.0,137.46,137.5467,137.2576,137.2769,17248.0
2023-10-03 11:10:00,142.53,142.53,141.96,142.11,33767.0,137.3347,137.3347,136.7855,136.93,33767.0
2023-10-03 11:20:00,142.03,142.14,141.31,141.5,28539.0,136.8529,136.9589,136.1592,136.3422,28539.0
2023-10-03 11:30:00,141.43,141.7,141.15,141.17,8479.0,136.2748,136.535,136.005,136.0243,8479.0
2023-10-03 11:40:00,141.23,141.52,141.22,141.37,14949.0,136.0821,136.3615,136.0724,136.217,14949.0
2023-10-03 11:50:00,141.41,141.76,141.19,141.64,17144.0,136.2555,136.5928,136.0435,136.4771,17144.0
2023-10-03 12:00:00,141.71,142.04,141.65,141.81,13235.0,136.5446,136.8626,136.4868,136.6409,13235.0
2023-10-03 12:10:00,141.8,142.01,141.69,141.9,22166.0,136.6313,136.8337,136.5253,136.7277,22166.0
2023-10-03 12:20:00,141.94,141.97,141.57,141.79,7184.0,136.7662,136.7951,136.4097,136.6217,7184.0
2023-10-03 12:30:00,141.81,141.85,141.41,141.41,11564.0,136.6409,136.6795,136.2555,136.2555,11564.0
2023-10-03 12:40:00,141.39,141.62,141.37,141.47,19706.0,136.2363,136.4579,136.217,136.3133,19706.0
2023-10-03 12:50:00,141.47,141.58,141.34,141.48,12561.0,136.3133,136.4193,136.1881,136.323,12561.0
2023-10-03 13:00:00,141.49,141.72,141.39,141.4,6319.0,136.3326,136.5542,136.2363,136.2459,6319.0
2023-10-03 13:10:00,141.4,141.48,141.32,141.4,8195.0,136.2459,136.323,136.1688,136.2459,8195.0
2023-10-03 13:20:00,141.4,141.69,141.33,141.43,14598.0,136.2459,136.5253,136.1784,136.2748,14598.0
2023-10-03 13:30:00,141.4,141.44,141.34,141.44,9253.0,136.2459,136.2844,136.1881,136.2844,9253.0
2023-10-03 13:40:00,141.44,141.55,141.35,141.35,16279.0,136.2844,136.3904,136.1977,136.1977,16279.0
2023-10-03 13:50:00,141.39,141.58,141.32,141.35,10052.0,136.2363,136.4193,136.1688,136.1977,10052.0
2023-10-03 14:00:00,141.31,141.38,141.13,141.26,17936.0,136.1592,136.2266,135.9857,136.111,17936.0
2023-10-03 14:10:00,141.24,141.4,140.94,140.99,34922.0,136.0917,136.2459,135.8027,135.8508,34922.0
2023-10-03 14:20:00,140.93,141.33,140.85,141.29,30386.0,135.793,136.1784,135.7159,136.1399,30386.0
2023-10-03 14:30:00,141.28,141.63,141.27,141.61,9079.0,136.1303,136.4675,136.1206,136.4482,9079.0
2023-10-03 14:40:00,141.62,141.71,141.58,141.65,6773.0,136.4579,136.5446,136.4193,136.4868,6773.0
2023-10-03 14:50:00,141.72,141.8,141.61,141.69,7641.0,136.5542,136.6313,136.4482,136.5253,7641.0
2023-10-03 15:00:00,141.64,141.82,141.25,141.3,11681.0,136.4771,136.6506,136.1014,136.1495,11681.0
2023-10-03 15:10:00,141.28,141.47,141.28,141.45,11029.0,136.1303,136.3133,136.1303,136.2941,11029.0
2023-10-03 15:20:00,141.38,141.46,141.15,141.17,8461.0,136.2266,136.3037,136.005,136.0243,8461.0
2023-10-03 15:30:00,141.2,141.28,140.81,140.82,25806.0,136.0532,136.1303,135.6774,135.687,25806.0
2023-10-03 15:40:00,140.81,141.12,140.79,140.86,27592.0,135.6774,135.9761,135.6581,135.7256,27592.0
2023-10-03 15:50:00,140.84,141.13,140.82,141.13,70902.0,135.7063,135.9857,135.687,135.9857,70902.0
2023-10-04 09:30:00,141.71,142.28,141.63,141.64,31129.0,136.5446,137.0938,136.4675,136.4771,31129.0
2023-10-04 09:40:00,141.6,141.81,141.23,141.81,17927.0,136.4386,136.6409,136.0821,136.6409,17927.0
2023-10-04 09:50:00,141.83,141.83,141.31,141.41,11489.0,136.6602,136.6602,136.1592,136.2555,11489.0
2023-10-04 10:00:00,141.29,141.71,140.92,141.0,19151.0,136.1399,136.5446,135.7834,135.8605,19151.0
2023-10-04 10:10:00,141.08,141.18,140.6,140.68,23572.0,135.9376,136.0339,135.475,135.5521,23572.0
2023-10-04 10:20:00,140.73,140.78,140.44,140.44,8769.0,135.6003,135.6485,135.3209,135.3209,8769.0
2023-10-04 10:30:00,140.5,140.98,140.41,140.52,13926.0,135.3787,135.8412,135.292,135.398,13926.0
2023-10-04 10:40:00,140.5,140.52,140.15,140.16,24061.0,135.3787,135.398,135.0414,135.0511,24061.0
2023-10-04 10:50:00,140.26,140.7,140.24,140.48,19358.0,135.1474,135.5714,135.1282,135.3594,19358.0
2023-10-04 11:00:00,140.48,140.87,140.31,140.76,17822.0,135.3594,135.7352,135.1956,135.6292,17822.0
2023-10-04 11:10:00,140.96,141.1,140.68,140.91,8697.0,135.8219,135.9568,135.5521,135.7737,8697.0
2023-10-04 11:20:00,140.92,141.02,140.77,140.9,13023.0,135.7834,135.8797,135.6389,135.7641,13023.0
2023-10-04 11:30:00,140.88,141.04,140.7,140.87,14684.0,135.7448,135.899,135.5714,135.7352,14684.0
2023-10-04 11:40:00,140.83,141.46,140.56,141.36,21352.0,135.6967,136.3037,135.4365,136.2073,21352.0
2023-10-04 11:50:00,141.33,141.6,141.3,141.57,12762.0,136.1784,136.4386,136.1495,136.4097,12762.0
2023-10-04 12:00:00,141.59,141.69,141.31,141.49,23471.0,136.429,136.5253,136.1592,136.3326,23471.0
2023-10-04 12:10:00,141.57,141.92,141.52,141.89,7815.0,136.4097,136.7469,136.3615,136.718,7815.0
2023-10-04 12:20:00,141.91,141.98,141.67,141.7,8309.0,136.7373,136.8047,136.506,136.535,8309.0
2023-10-04 12:30:00,141.76,141.79,141.59,141.66,8997.0,136.5928,136.6217,136.429,136.4964,8997.0
2023-10-04 12:40:00,141.62,141.8,141.39,141.59,15916.0,136.4579,136.6313,136.2363,136.429,15916.0
2023-10-04 12:50:00,141.63,141.63,141.39,141.48,6345.0,136.4675,136.4675,136.2363,136.323,6345.0
2023-10-04 13:00:00,141.5,141.58,141.39,141.58,6285.0,136.3422,136.4193,136.2363,136.4193,6285.0
2023-10-04 13:10:00,141.53,141.64,141.37,141.54,13194.0,136.3711,136.4771,136.217,136.3808,13194.0
2023-10-04 13:20:00,141.58,141.61,141.12,141.22,6655.0,136.4193,136.4482,135.9761,136.0724,6655.0
2023-10-04 13:30:00,141.14,141.42,141.14,141.31,4467.0,135.9954,136.2652,135.9954,136.1592,4467.0
2023-10-04 13:40:00,141.25,141.31,141.15,141.31,5332.0,136.1014,136.1592,136.005,136.1592,5332.0
2023-10-04 13:50:00,141.25,141.27,140.98,141.04,5707.0,136.1014,136.1206,135.8412,135.899,5707.0
2023-10-04 14:00:00,141.04,141.06,140.86,140.89,9117.0,135.899,135.9183,135.7256,135.7545,9117.0
2023-10-04 14:10:00,140.89,141.13,140.88,141.05,10728.0,135.7545,135.9857,135.7448,135.9086,10728.0
2023-10-04 14:20:00,141.06,141.29,140.9,141.25,16966.0,135.9183,136.1399,135.7641,136.1014,16966.0
2023-10-04 14:30:00,141.26,141.43,141.14,141.41,11816.0,136.111,136.2748,135.9954,136.2555,11816.0
2023-10-04 14:40:00,141.41,141.5,141.36,141.5,14152.0,136.2555,136.3422,136.2073,136.3422,14152.0
2023-10-04 14:50:00,141.47,141.5,141.34,141.44,13277.0,136.3133,136.3422,136.1881,136.2844,13277.0
2023-10-04 15:00:00,141.47,141.87,141.43,141.84,11643.0,136.3133,136.6988,136.2748,136.6698,11643.0
2023-10-04 15:10:00,141.83,142.2,141.77,142.09,15027.0,136.6602,137.0167,136.6024,136.9107,15027.0
2023-10-04 15:20:00,142.11,142.12,141.94,141.95,11009.0,136.93,136.9396,136.7662,136.7758,11009.0
2023-10-04 15:30:00,141.98,142.5,141.97,142.29,42816.0,136.8047,137.3058,136.7951,137.1034,42816.0
2023-10-04 15:40:00,142.31,142.37,142.14,142.22,43411.0,137.1227,137.1805,136.9589,137.036,43411.0
2023-10-04 15:50:00,142.21,142.49,142.06,142.29,118432.0,137.0264,137.2962,136.8818,137.1034,118432.0
2023-10-05 09:30:00,141.62,142.49,140.76,140.77,40382.0,136.4579,137.2962,135.6292,135.6389,40382.0
2023-10-05 09:40:00,140.56,141.3,140.2,141.26,12078.0,135.4365,136.1495,135.0896,136.111,12078.0
2023-10-05 09:50:00,141.19,142.1,141.19,141.76,12958.0,136.0435,136.9204,136.0435,136.5928,12958.0
2023-10-05 10:00:00,141.93,141.93,141.47,141.88,16045.0,136.7566,136.7566,136.3133,136.7084,16045.0
2023-10-05 10:10:00,141.81,142.21,141.74,142.13,11348.0,136.6409,137.0264,136.5735,136.9493,11348.0
2023-10-05 10:20:00,142.14,142.18,141.65,141.77,9883.0,136.9589,136.9975,136.4868,136.6024,9883.0
2023-10-05 10:30:00,141.72,141.77,141.22,141.22,8141.0,136.5542,136.6024,136.0724,136.0724,8141.0
2023-10-05 10:40:00,141.16,141.23,141.02,141.19,11653.0,136.0146,136.0821,135.8797,136.0435,11653.0
2023-10-05 10:50:00,141.24,141.46,141.2,141.37,15606.0,136.0917,136.3037,136.0532,136.217,15606.0
2023-10-05 11:00:00,141.37,141.57,141.18,141.39,15335.0,136.217,136.4097,136.0339,136.2363,15335.0
2023-10-05 11:10:00,141.52,141.82,141.41,141.82,24840.0,136.3615,136.6506,136.2555,136.6506,24840.0
2023-10-05 11:20:00,141.84,142.15,141.78,141.79,9624.0,136.6698,136.9685,136.612,136.6217,9624.0
2023-10-05 11:30:00,141.78,141.9,141.69,141.76,19783.0,136.612,136.7277,136.5253,136.5928,19783.0
2023-10-05 11:40:00,141.78,141.87,141.51,141.55,26971.0,136.612,136.6988,136.3519,136.3904,26971.0
2023-10-05 11:50:00,141.46,141.58,141.34,141.39,10853.0,136.3037,136.4193,136.1881,136.2363,10853.0
2023-10-05 12:00:00,141.35,141.44,141.3,141.38,5175.0,136.1977,136.2844,136.1495,136.2266,5175.0
2023-10-05 12:10:00,141.33,141.66,141.33,141.54,11247.0,136.1784,136.4964,136.1784,136.3808,11247.0
2023-10-05 12:20:00,141.59,141.73,141.53,141.66,7542.0,136.429,136.5639,136.3711,136.4964,7542.0
2023-10-05 12:30:00,141.64,141.75,141.17,141.18,11411.0,136.4771,136.5831,136.0243,136.0339,11411.0
2023-10-05 12:40:00,141.19,141.21,140.94,140.94,5975.0,136.0435,136.0628,135.8027,135.8027,5975.0
2023-10-05 12:50:00,141.01,141.03,140.8,140.92,8708.0,135.8701,135.8894,135.6678,135.7834,8708.0
2023-10-05 13:00:00,140.91,141.1,140.87,140.97,20365.0,135.7737,135.9568,135.7352,135.8316,20365.0
2023-10-05 13:10:00,140.92,141.12,140.88,140.95,15631.0,135.7834,135.9761,135.7448,135.8123,15631.0
2023-10-05 13:20:00,140.93,141.08,140.89,141.0,18673.0,135.793,135.9376,135.7545,135.8605,18673.0
2023-10-05 13:30:00,140.97,141.39,140.91,141.33,27972.0,135.8316,136.2363,135.7737,136.1784,27972.0
2023-10-05 13:40:00,141.33,141.51,141.24,141.43,16283.0,136.1784,136.3519,136.0917,136.2748,16283.0
2023-10-05 13:50:00,141.41,141.52,141.34,141.5,12492.0,136.2555,136.3615,136.1881,136.3422,12492.0
2023-10-05 14:00:00,141.5,141.52,141.23,141.34,33020.0,136.3422,136.3615,136.0821,136.1881,33020.0
2023-10-05 14:10:00,141.3,141.37,141.21,141.25,14720.0,136.1495,136.217,136.0628,136.1014,14720.0
2023-10-05 14:20:00,141.3,141.3,141.05,141.15,8237.0,136.1495,136.1495,135.9086,136.005,8237.0
2023-10-05 14:30:00,141.22,141.51,141.19,141.5,11291.0,136.0724,136.3519,136.0435,136.3422,11291.0
2023-10-05 14:40:00,141.49,141.54,141.25,141.4,13485.0,136.3326,136.3808,136.1014,136.2459,13485.0
2023-10-05 14:50:00,141.37,141.41,141.27,141.34,8451.0,136.217,136.2555,136.1206,136.1881,8451.0
2023-10-05 15:00:00,141.38,141.41,141.21,141.3,7491.0,136.2266,136.2555,136.0628,136.1495,7491.0
2023-10-05 15:10:00,141.33,141.33,141.1,141.23,8148.0,136.1784,136.1784,135.9568,136.0821,8148.0
2023-10-05 15:20:00,141.24,141.37,141.22,141.3,14279.0,136.0917,136.217,136.0724,136.1495,14279.0
2023-10-05 15:30:00,141.33,141.62,141.23,141.49,18554.0,136.1784,136.4579,136.0821,136.3326,18554.0
2023-10-05 15:40:00,141.5,141.67,141.42,141.51,20484.0,136.3422,136.506,136.2652,136.3519,20484.0
2023-10-05 15:50:00,141.59,141.61,141.34,141.4,88772.0,136.429,136.4482,136.1881,136.2459,88772.0
2023-10-06 09:30:00,140.26,140.54,139.73,139.8,40331.0,135.1474,135.4172,134.6368,134.7042,40331.0
2023-10-06 09:40:00,139.78,140.57,139.63,140.15,18093.0,134.6849,135.4461,134.5404,135.0414,18093.0
2023-10-06 09:50:00,140.06,140.62,139.96,140.51,21051.0,134.9547,135.4943,134.8584,135.3883,21051.0
2023-10-06 10:00:00,140.52,140.95,140.39,140.81,31584.0,135.398,135.8123,135.2727,135.6774,31584.0
2023-10-06 10:10:00,140.81,141.39,140.81,141.07,36058.0,135.6774,136.2363,135.6774,135.9279,36058.0
2023-10-06 10:20:00,141.03,141.72,140.66,141.72,21356.0,135.8894,136.5542,135.5329,136.5542,21356.0
2023-10-06 10:30:00,141.77,142.65,141.77,142.65,34630.0,136.6024,137.4503,136.6024,137.4503,34630.0
2023-10-06 10:40:00,142.68,143.18,142.68,142.86,62883.0,137.4792,137.961,137.4792,137.6527,62883.0
2023-10-06 10:50:00,142.9,143.09,142.44,143.06,59063.0,137.6912,137.8743,137.248,137.8454,59063.0
2023-10-06 11:00:00,143.02,143.82,143.01,143.78,24724.0,137.8068,138.5777,137.7972,138.5391,24724.0
2023-10-06 11:10:00,143.77,144.25,143.61,144.17,37577.0,138.5295,138.992,138.3753,138.9149,37577.0
2023-10-06 11:20:00,144.17,144.74,144.11,144.66,29779.0,138.9149,139.4641,138.8571,139.3871,29779.0
2023-10-06 11:30:00,144.63,145.31,144.59,145.31,52000.0,139.3582,140.0134,139.3196,140.0134,52000.0
2023-10-06 11:40:00,145.33,145.69,145.14,145.69,36247.0,140.0326,140.3795,139.8496,140.3795,36247.0
2023-10-06 11:50:00,145.69,146.1,145.62,146.07,44988.0,140.3795,140.7746,140.3121,140.7457,44988.0
2023-10-06 12:00:00,146.2,146.2,144.93,145.1,24622.0,140.8709,140.8709,139.6472,139.811,24622.0
2023-10-06 12:10:00,145.01,145.09,144.38,144.93,16902.0,139.7243,139.8014,139.1173,139.6472,16902.0
2023-10-06 12:20:00,145.0,145.22,144.83,145.11,23393.0,139.7147,139.9266,139.5509,139.8207,23393.0
2023-10-06 12:30:00,145.08,145.26,144.9,145.12,17359.0,139.7917,139.9652,139.6183,139.8303,17359.0
2023-10-06 12:40:00,145.08,145.4,145.08,145.22,22492.0,139.7917,140.1001,139.7917,139.9266,22492.0
2023-10-06 12:50:00,145.21,145.61,144.96,145.45,23654.0,139.917,140.3024,139.6761,140.1483,23654.0
2023-10-06 13:00:00,145.49,145.84,145.49,145.79,12213.0,140.1868,140.524,140.1868,140.4759,12213.0
2023-10-06 13:10:00,145.83,146.18,145.67,146.11,32246.0,140.5144,140.8517,140.3602,140.7842,32246.0
2023-10-06 13:20:00,146.12,146.48,146.09,146.48,21863.0,140.7938,141.1407,140.7649,141.1407,21863.0
2023-10-06 13:30:00,146.5,146.76,146.34,146.54,27393.0,141.16,141.4105,141.0058,141.1985,27393.0
2023-10-06 13:40:00,146.56,146.6,146.12,146.4,20677.0,141.2178,141.2563,140.7938,141.0636,20677.0
2023-10-06 13:50:00,146.37,146.39,146.03,146.19,12662.0,141.0347,141.054,140.7071,140.8613,12662.0
2023-10-06 14:00:00,146.24,146.24,145.99,146.18,9742.0,140.9095,140.9095,140.6686,140.8517,9742.0
2023-10-06 14:10:00,146.17,146.56,146.17,146.33,17342.0,140.842,141.2178,140.842,140.9962,17342.0
2023-10-06 14:20:00,146.36,146.65,146.34,146.65,13218.0,141.0251,141.3045,141.0058,141.3045,13218.0
2023-10-06 14:30:00,146.63,146.92,146.59,146.84,18164.0,141.2852,141.5647,141.2467,141.4876,18164.0
2023-10-06 14:40:00,146.85,147.06,146.75,146.83,22838.0,141.4972,141.6996,141.4009,141.478,22838.0
2023-10-06 14:50:00,146.83,146.91,146.61,146.62,19348.0,141.478,141.555,141.266,141.2756,19348.0
2023-10-06 15:00:00,146.56,146.63,146.32,146.44,13984.0,141.2178,141.2852,140.9865,141.1022,13984.0
2023-10-06 15:10:00,146.42,146.45,146.2,146.22,25336.0,141.0829,141.1118,140.8709,140.8902,25336.0
2023-10-06 15:20:00,146.25,146.52,146.16,146.49,42620.0,140.9191,141.1793,140.8324,141.1504,42620.0
2023-10-06 15:30:00,146.51,146.56,145.94,145.98,55988.0,141.1696,141.2178,140.6204,140.6589,55988.0
2023-10-06 15:40:00,145.99,146.02,145.63,145.65,71585.0,140.6686,140.6975,140.3217,140.341,71585.0
2023-10-06 15:50:00,145.64,145.64,145.07,145.18,184440.0,140.3313,140.3313,139.7821,139.8881,184440.0
2023-10-09 09:30:00,143.38,144.24,143.14,143.46,29644.0,138.1537,138.9824,137.9225,138.2308,29644.0
2023-10-09 09:40:00,143.3,143.47,142.42,142.63,15293.0,138.0766,138.2404,137.2287,137.4311,15293.0
2023-10-09 09:50:00,142.63,142.84,142.06,142.08,19081.0,137.4311,137.6334,136.8818,136.9011,19081.0
2023-10-09 10:00:00,142.06,142.1,141.36,141.55,35407.0,136.8818,136.9204,136.2073,136.3904,35407.0
2023-10-09 10:10:00,141.53,141.54,141.01,141.4,38481.0,136.3711,136.3808,135.8701,136.2459,38481.0
2023-10-09 10:20:00,141.39,142.04,141.33,141.85,18384.0,136.2363,136.8626,136.1784,136.6795,18384.0
2023-10-09 10:30:00,141.99,142.06,141.35,141.35,25015.0,136.8144,136.8818,136.1977,136.1977,25015.0
2023-10-09 10:40:00,141.38,141.4,140.93,140.94,28828.0,136.2266,136.2459,135.793,135.8027,28828.0
2023-10-09 10:50:00,140.93,141.46,140.84,141.43,15536.0,135.793,136.3037,135.7063,136.2748,15536.0
2023-10-09 11:00:00,141.45,141.48,140.82,140.95,17312.0,136.2941,136.323,135.687,135.8123,17312.0
2023-10-09 11:10:00,140.9,140.9,140.38,140.65,28006.0,135.7641,135.7641,135.2631,135.5232,28006.0
2023-10-09 11:20:00,140.71,140.71,140.17,140.33,19984.0,135.581,135.581,135.0607,135.2149,19984.0
2023-10-09 11:30:00,140.36,140.79,140.36,140.6,16214.0,135.2438,135.6581,135.2438,135.475,16214.0
2023-10-09 11:40:00,140.64,140.97,140.63,140.97,21568.0,135.5136,135.8316,135.504,135.8316,21568.0
2023-10-09 11:50:00,140.97,141.24,140.97,141.17,5417.0,135.8316,136.0917,135.8316,136.0243,5417.0
2023-10-09 12:00:00,141.24,141.28,141.0,141.19,12643.0,136.0917,136.1303,135.8605,136.0435,12643.0
2023-10-09 12:10:00,141.21,141.39,141.2,141.21,8360.0,136.0628,136.2363,136.0532,136.0628,8360.0
2023-10-09 12:20:00,141.24,141.45,141.19,141.21,5000.0,136.0917,136.2941,136.0435,136.0628,5000.0
2023-10-09 12:30:00,141.21,141.43,141.1,141.18,9070.0,136.0628,136.2748,135.9568,136.0339,9070.0
2023-10-09 12:40:00,141.17,141.23,141.0,141.03,11245.0,136.0243,136.0821,135.8605,135.8894,11245.0
2023-10-09 12:50:00,141.06,141.15,140.87,140.99,28948.0,135.9183,136.005,135.7352,135.8508,28948.0
2023-10-09 13:00:00,140.93,140.99,140.86,140.98,6469.0,135.793,135.8508,135.7256,135.8412,6469.0
2023-10-09 13:10:00,140.97,141.2,140.94,141.13,7510.0,135.8316,136.0532,135.8027,135.9857,7510.0
2023-10-09 13:20:00,141.13,141.14,140.94,140.96,21922.0,135.9857,135.9954,135.8027,135.8219,21922.0
2023-10-09 13:30:00,140.98,141.3,140.97,141.21,13949.0,135.8412,136.1495,135.8316,136.0628,13949.0
2023-10-09 13:40:00,141.25,141.9,141.25,141.85,10120.0,136.1014,136.7277,136.1014,136.6795,10120.0
2023-10-09 13:50:00,141.76,141.85,141.7,141.75,32346.0,136.5928,136.6795,136.535,136.5831,32346.0
2023-10-09 14:00:00,141.81,141.95,141.48,141.89,13357.0,136.6409,136.7758,136.323,136.718,13357.0
2023-10-09 14:10:00,141.91,142.23,141.9,142.04,16434.0,136.7373,137.0456,136.7277,136.8626,16434.0
2023-10-09 14:20:00,141.98,142.0,141.69,141.78,9927.0,136.8047,136.824,136.5253,136.612,9927.0
2023-10-09 14:30:00,141.78,141.81,141.59,141.67,7955.0,136.612,136.6409,136.429,136.506,7955.0
2023-10-09 14:40:00,141.7,141.91,141.63,141.66,12447.0,136.535,136.7373,136.4675,136.4964,12447.0
2023-10-09 14:50:00,141.7,141.85,141.64,141.73,9338.0,136.535,136.6795,136.4771,136.5639,9338.0
2023-10-09 15:00:00,141.73,141.76,141.43,141.5,20247.0,136.5639,136.5928,136.2748,136.3422,20247.0
2023-10-09 15:10:00,141.5,141.69,141.13,141.62,27933.0,136.3422,136.5253,135.9857,136.4579,27933.0
2023-10-09 15:20:00,141.59,141.76,141.5,141.66,15507.0,136.429,136.5928,136.3422,136.4964,15507.0
2023-10-09 15:30:00,141.64,141.67,141.52,141.61,18832.0,136.4771,136.506,136.3615,136.4482,18832.0
2023-10-09 15:40:00,141.63,141.76,141.53,141.74,26673.0,136.4675,136.5928,136.3711,136.5735,26673.0
2023-10-09 15:50:00,141.68,141.91,141.63,141.91,73813.0,136.5157,136.7373,136.4675,136.7373,73813.0
2023-10-10 09:30:00,143.49,143.76,142.31,142.76,41152.0,138.2597,138.5199,137.1227,137.5563,41152.0
2023-10-10 09:40:00,142.82,143.59,142.6,143.58,19251.0,137.6141,138.3561,137.4021,138.3464,19251.0
2023-10-10 09:50:00,143.65,144.25,143.57,143.92,13609.0,138.4139,138.992,138.3368,138.674,13609.0
2023-10-10 10:00:00,143.97,144.66,143.97,144.63,34858.0,138.7222,139.3871,138.7222,139.3582,34858.0
2023-10-10 10:10:00,144.56,145.04,144.52,145.04,19725.0,139.2907,139.7532,139.2522,139.7532,19725.0
2023-10-10 10:20:00,145.0,145.39,144.99,145.27,19313.0,139.7147,140.0904,139.705,139.9748,19313.0
2023-10-10 10:30:00,145.21,145.45,145.06,145.19,20581.0,139.917,140.1483,139.7725,139.8977,20581.0
2023-10-10 10:40:00,145.13,145.21,144.94,145.05,12825.0,139.8399,139.917,139.6569,139.7628,12825.0
2023-10-10 10:50:00,145.05,145.13,144.81,144.95,21374.0,139.7628,139.8399,139.5316,139.6665,21374.0
2023-10-10 11:00:00,144.93,145.38,144.82,145.13,19037.0,139.6472,140.0808,139.5412,139.8399,19037.0
2023-10-10 11:10:00,145.16,145.35,145.05,145.3,9071.0,139.8688,140.0519,139.7628,140.0037,9071.0
2023-10-10 11:20:00,145.27,145.28,144.84,145.01,16560.0,139.9748,139.9845,139.5605,139.7243,16560.0
2023-10-10 11:30:00,144.97,145.22,144.9,145.0,19125.0,139.6858,139.9266,139.6183,139.7147,19125.0
2023-10-10 11:40:00,144.98,144.98,143.28,143.68,63567.0,139.6954,139.6954,138.0574,138.4428,63567.0
2023-10-10 11:50:00,143.66,143.75,142.54,143.03,62667.0,138.4235,138.5102,137.3443,137.8165,62667.0
2023-10-10 12:00:00,143.14,143.82,142.98,143.0,25142.0,137.9225,138.5777,137.7683,137.7876,25142.0
2023-10-10 12:10:00,142.94,143.44,142.63,142.98,29646.0,137.7298,138.2115,137.4311,137.7683,29646.0
2023-10-10 12:20:00,143.08,143.24,142.68,142.9,15789.0,137.8646,138.0188,137.4792,137.6912,15789.0
2023-10-10 12:30:00,142.92,142.94,142.56,142.59,20525.0,137.7105,137.7298,137.3636,137.3925,20525.0
2023-10-10 12:40:00,142.68,142.71,142.44,142.51,13020.0,137.4792,137.5081,137.248,137.3154,13020.0
2023-10-10 12:50:00,142.48,142.71,142.25,142.62,54510.0,137.2865,137.5081,137.0649,137.4214,54510.0
2023-10-10 13:00:00,142.66,142.66,141.74,141.93,45090.0,137.46,137.46,136.5735,136.7566,45090.0
2023-10-10 13:10:00,142.0,142.15,141.8,142.02,18389.0,136.824,136.9685,136.6313,136.8433,18389.0
2023-10-10 13:20:00,142.04,142.27,141.84,142.04,27984.0,136.8626,137.0842,136.6698,136.8626,27984.0
2023-10-10 13:30:00,142.0,142.14,141.83,141.89,16291.0,136.824,136.9589,136.6602,136.718,16291.0
2023-10-10 13:40:00,141.84,142.07,141.83,141.99,16113.0,136.6698,136.8915,136.6602,136.8144,16113.0
2023-10-10 13:50:00,142.01,142.05,141.7,141.72,26455.0,136.8337,136.8722,136.535,136.5542,26455.0
2023-10-10 14:00:00,141.78,141.91,141.66,141.78,18318.0,136.612,136.7373,136.4964,136.612,18318.0
2023-10-10 14:10:00,141.79,141.82,141.22,141.36,29131.0,136.6217,136.6506,136.0724,136.2073,29131.0
2023-10-10 14:20:00,141.36,141.83,141.31,141.74,23883.0,136.2073,136.6602,136.1592,136.5735,23883.0
2023-10-10 14:30:00,141.77,141.85,141.36,141.41,16677.0,136.6024,136.6795,136.2073,136.2555,16677.0
2023-10-10 14:40:00,141.37,141.46,141.15,141.33,27474.0,136.217,136.3037,136.005,136.1784,27474.0
2023-10-10 14:50:00,141.32,141.33,140.59,140.68,37290.0,136.1688,136.1784,135.4654,135.5521,37290.0
2023-10-10 15:00:00,140.69,140.75,140.24,140.35,39030.0,135.5618,135.6196,135.1282,135.2342,39030.0
2023-10-10 15:10:00,140.34,140.62,140.3,140.5,22622.0,135.2245,135.4943,135.186,135.3787,22622.0
2023-10-10 15:20:00,140.52,140.59,140.35,140.48,31220.0,135.398,135.4654,135.2342,135.3594,31220.0
2023-10-10 15:30:00,140.47,140.63,140.31,140.42,52081.0,135.3498,135.504,135.1956,135.3016,52081.0
2023-10-10 15:40:00,140.48,140.83,140.48,140.77,33446.0,135.3594,135.6967,135.3594,135.6389,33446.0
2023-10-10 15:50:00,140.78,140.8,140.55,140.63,105953.0,135.6485,135.6678,135.4269,135.504,105953.0
2023-10-11 09:30:00,141.51,142.46,141.42,142.12,64630.0,136.3519,137.2672,136.2652,136.9396,64630.0
2023-10-11 09:40:00,142.09,142.09,141.58,141.64,31988.0,136.9107,136.9107,136.4193,136.4771,31988.0
2023-10-11 09:50:00,141.58,141.63,141.03,141.29,34598.0,136.4193,136.4675,135.8894,136.1399,34598.0
2023-10-11 10:00:00,141.29,141.91,141.25,141.69,16361.0,136.1399,136.7373,136.1014,136.5253,16361.0
2023-10-11 10:10:00,141.66,141.66,141.0,141.06,17235.0,136.4964,136.4964,135.8605,135.9183,17235.0
2023-10-11 10:20:00,141.05,141.1,140.4,140.61,56922.0,135.9086,135.9568,135.2823,135.4847,56922.0
2023-10-11 10:30:00,140.61,141.06,140.55,140.94,20637.0,135.4847,135.9183,135.4269,135.8027,20637.0
2023-10-11 10:40:00,140.98,141.29,140.82,140.84,12858.0,135.8412,136.1399,135.687,135.7063,12858.0
2023-10-11 10:50:00,140.84,141.24,140.84,141.21,27913.0,135.7063,136.0917,135.7063,136.0628,27913.0
2023-10-11 11:00:00,141.19,141.78,141.18,141.61,21035.0,136.0435,136.612,136.0339,136.4482,21035.0
2023-10-11 11:10:00,141.62,141.62,140.88,140.89,22946.0,136.4579,136.4579,135.7448,135.7545,22946.0
2023-10-11 11:20:00,140.89,141.21,140.87,141.14,16723.0,135.7545,136.0628,135.7352,135.9954,16723.0
2023-10-11 11:30:00,141.15,141.76,141.14,141.75,17225.0,136.005,136.5928,135.9954,136.5831,17225.0
2023-10-11 11:40:00,141.76,141.76,141.26,141.35,13482.0,136.5928,136.5928,136.111,136.1977,13482.0
2023-10-11 11:50:00,141.31,141.52,141.0,141.17,13697.0,136.1592,136.3615,135.8605,136.0243,13697.0
2023-10-11 12:00:00,141.16,141.22,140.93,141.09,11992.0,136.0146,136.0724,135.793,135.9472,11992.0
2023-10-11 12:10:00,141.04,141.05,140.66,140.8,10402.0,135.899,135.9086,135.5329,135.6678,10402.0
2023-10-11 12:20:00,140.73,140.77,140.5,140.5,8907.0,135.6003,135.6389,135.3787,135.3787,8907.0
2023-10-11 12:30:00,140.64,140.81,140.62,140.72,7244.0,135.5136,135.6774,135.4943,135.5907,7244.0
2023-10-11 12:40:00,140.72,140.74,140.53,140.53,9385.0,135.5907,135.6099,135.4076,135.4076,9385.0
2023-10-11 12:50:00,140.5,140.63,140.3,140.41,10425.0,135.3787,135.504,135.186,135.292,10425.0
2023-10-11 13:00:00,140.42,140.42,140.0,140.19,14038.0,135.3016,135.3016,134.8969,135.08,14038.0
2023-10-11 13:10:00,140.17,140.28,140.06,140.12,10987.0,135.0607,135.1667,134.9547,135.0125,10987.0
2023-10-11 13:20:00,140.11,140.22,139.9,139.9,9809.0,135.0029,135.1089,134.8006,134.8006,9809.0
2023-10-11 13:30:00,139.92,139.93,139.69,139.71,9376.0,134.8198,134.8295,134.5982,134.6175,9376.0
2023-10-11 13:40:00,139.69,139.72,139.31,139.36,15848.0,134.5982,134.6271,134.2321,134.2802,15848.0
2023-10-11 13:50:00,139.35,139.48,139.34,139.46,8990.0,134.2706,134.3959,134.261,134.3766,8990.0
2023-10-11 14:00:00,139.46,139.67,139.3,139.32,15686.0,134.3766,134.5789,134.2224,134.2417,15686.0
2023-10-11 14:10:00,139.36,139.67,139.24,139.51,18225.0,134.2802,134.5789,134.1646,134.4248,18225.0
2023-10-11 14:20:00,139.51,139.7,139.45,139.46,17943.0,134.4248,134.6079,134.367,134.3766,17943.0
2023-10-11 14:30:00,139.43,139.77,139.43,139.44,19121.0,134.3477,134.6753,134.3477,134.3573,19121.0
2023-10-11 14:40:00,139.45,139.61,139.42,139.56,11310.0,134.367,134.5211,134.3381,134.473,11310.0
2023-10-11 14:50:00,139.56,139.64,139.38,139.45,13996.0,134.473,134.55,134.2995,134.367,13996.0
2023-10-11 15:00:00,139.44,139.45,139.26,139.36,35302.0,134.3573,134.367,134.1839,134.2802,35302.0
2023-10-11 15:10:00,139.35,139.39,139.2,139.27,13711.0,134.2706,134.3092,134.1261,134.1935,13711.0
2023-10-11 15:20:00,139.25,139.41,139.08,139.37,18546.0,134.1743,134.3284,134.0105,134.2899,18546.0
2023-10-11 15:30:00,139.36,140.12,139.35,140.12,42797.0,134.2802,135.0125,134.2706,135.0125,42797.0
2023-10-11 15:40:00,140.09,140.37,140.05,140.06,35910.0,134.9836,135.2534,134.9451,134.9547,35910.0
2023-10-11 15:50:00,140.07,140.48,140.01,140.39,110567.0,134.9644,135.3594,134.9066,135.2727,110567.0
2023-10-12 09:30:00,141.65,142.0,139.86,139.95,91762.0,136.4868,136.824,134.762,134.8487,91762.0
2023-10-12 09:40:00,139.71,140.14,138.5,138.61,34735.0,134.6175,135.0318,133.4516,133.5576,34735.0
2023-10-12 09:50:00,138.76,138.8,137.64,137.65,39926.0,133.7021,133.7407,132.6229,132.6326,39926.0
2023-10-12 10:00:00,137.61,137.81,136.56,137.0,42953.0,132.594,132.7867,131.5823,132.0063,42953.0
2023-10-12 10:10:00,137.0,137.13,136.43,136.75,57949.0,132.0063,132.1315,131.457,131.7654,57949.0
2023-10-12 10:20:00,136.62,137.67,136.54,137.62,34062.0,131.6401,132.6518,131.563,132.6037,34062.0
2023-10-12 10:30:00,137.56,138.13,137.56,138.0,27144.0,132.5459,133.0951,132.5459,132.9698,27144.0
2023-10-12 10:40:00,138.04,138.46,137.78,138.4,24727.0,133.0084,133.4131,132.7578,133.3552,24727.0
2023-10-12 10:50:00,138.38,138.44,138.09,138.33,24507.0,133.336,133.3938,133.0565,133.2878,24507.0
2023-10-12 11:00:00,138.35,138.45,137.8,138.03,15235.0,133.3071,133.4034,132.7771,132.9987,15235.0
2023-10-12 11:10:00,138.0,138.39,137.97,138.31,6868.0,132.9698,133.3456,132.9409,133.2685,6868.0
2023-10-12 11:20:00,138.37,138.81,138.31,138.59,11914.0,133.3263,133.7503,133.2685,133.5383,11914.0
2023-10-12 11:30:00,138.56,138.86,138.45,138.83,13157.0,133.5094,133.7985,133.4034,133.7696,13157.0
2023-10-12 11:40:00,138.81,138.9,138.46,138.88,16036.0,133.7503,133.837,133.4131,133.8177,16036.0
2023-10-12 11:50:00,138.91,139.43,138.9,139.39,10234.0,133.8466,134.3477,133.837,134.3092,10234.0
2023-10-12 12:00:00,139.38,139.47,139.12,139.17,11019.0,134.2995,134.3862,134.049,134.0972,11019.0
2023-10-12 12:10:00,139.23,139.56,139.19,139.56,8711.0,134.155,134.473,134.1164,134.473,8711.0
2023-10-12 12:20:00,139.48,139.62,139.31,139.62,16047.0,134.3959,134.5308,134.2321,134.5308,16047.0
2023-10-12 12:30:00,139.65,139.69,139.38,139.44,17957.0,134.5597,134.5982,134.2995,134.3573,17957.0
2023-10-12 12:40:00,139.47,139.53,139.21,139.36,9856.0,134.3862,134.444,134.1357,134.2802,9856.0
2023-10-12 12:50:00,139.35,139.35,139.14,139.14,9720.0,134.2706,134.2706,134.0683,134.0683,9720.0
2023-10-12 13:00:00,139.11,139.11,138.52,138.63,9119.0,134.0394,134.0394,133.4709,133.5769,9119.0
2023-10-12 13:10:00,138.55,138.71,138.24,138.71,18849.0,133.4998,133.6539,133.2011,133.6539,18849.0
2023-10-12 13:20:00,138.77,138.89,138.6,138.81,14448.0,133.7118,133.8274,133.5479,133.7503,14448.0
2023-10-12 13:30:00,138.75,138.98,138.65,138.83,45145.0,133.6925,133.9141,133.5961,133.7696,45145.0
2023-10-12 13:40:00,138.76,138.79,138.47,138.57,8664.0,133.7021,133.731,133.4227,133.519,8664.0
2023-10-12 13:50:00,138.56,138.6,138.4,138.47,25931.0,133.5094,133.5479,133.3552,133.4227,25931.0
2023-10-12 14:00:00,138.49,138.56,138.33,138.38,70182.0,133.442,133.5094,133.2878,133.336,70182.0
2023-10-12 14:10:00,138.39,138.39,138.03,138.3,31788.0,133.3456,133.3456,132.9987,133.2589,31788.0
2023-10-12 14:20:00,138.31,139.12,138.3,139.08,16831.0,133.2685,134.049,133.2589,134.0105,16831.0
2023-10-12 14:30:00,139.03,139.12,138.83,138.91,14879.0,133.9623,134.049,133.7696,133.8466,14879.0
2023-10-12 14:40:00,138.89,139.18,138.79,139.16,13816.0,133.8274,134.1068,133.731,134.0875,13816.0
2023-10-12 14:50:00,139.07,139.21,138.68,138.68,38835.0,134.0008,134.1357,133.625,133.625,38835.0
2023-10-12 15:00:00,138.66,139.08,138.64,139.04,42961.0,133.6058,134.0105,133.5865,133.9719,42961.0
2023-10-12 15:10:00,139.03,139.13,138.9,139.1,24458.0,133.9623,134.0586,133.837,134.0297,24458.0
2023-10-12 15:20:00,139.09,139.21,138.99,139.07,14055.0,134.0201,134.1357,133.9237,134.0008,14055.0
2023-10-12 15:30:00,139.03,139.58,139.03,139.51,21422.0,133.9623,134.4922,133.9623,134.4248,21422.0
2023-10-12 15:40:00,139.53,139.62,139.27,139.56,48606.0,134.444,134.5308,134.1935,134.473,48606.0
2023-10-12 15:50:00,139.57,139.7,139.44,139.62,130062.0,134.4826,134.6079,134.3573,134.5308,130062.0
2023-10-13 09:30:00,139.63,140.12,138.16,138.65,37590.0,134.5404,135.0125,133.124,133.5961,37590.0
2023-10-13 09:40:00,138.81,138.96,138.01,138.26,36691.0,133.7503,133.8948,132.9795,133.2203,36691.0
2023-10-13 09:50:00,138.4,138.68,137.55,137.59,23836.0,133.3552,133.625,132.5362,132.5748,23836.0
2023-10-13 10:00:00,137.5,137.65,136.93,137.11,30865.0,132.488,132.6326,131.9388,132.1123,30865.0
2023-10-13 10:10:00,137.11,137.31,136.72,136.78,26869.0,132.1123,132.305,131.7365,131.7943,26869.0
2023-10-13 10:20:00,136.78,137.26,136.73,137.15,41471.0,131.7943,132.2568,131.7461,132.1508,41471.0
2023-10-13 10:30:00,137.16,137.63,137.06,137.45,22085.0,132.1604,132.6133,132.0641,132.4399,22085.0
2023-10-13 10:40:00,137.45,137.67,137.32,137.67,10915.0,132.4399,132.6518,132.3146,132.6518,10915.0
2023-10-13 10:50:00,137.63,137.63,136.93,137.47,42724.0,132.6133,132.6133,131.9388,132.4591,42724.0
2023-10-13 11:00:00,137.4,137.86,137.39,137.86,26791.0,132.3917,132.8349,132.3821,132.8349,26791.0
2023-10-13 11:10:00,137.89,138.0,137.46,137.57,20015.0,132.8638,132.9698,132.4495,132.5555,20015.0
2023-10-13 11:20:00,137.68,137.78,137.23,137.48,11294.0,132.6615,132.7578,132.2279,132.4688,11294.0
2023-10-13 11:30:00,137.5,137.81,137.39,137.57,19672.0,132.488,132.7867,132.3821,132.5555,19672.0
2023-10-13 11:40:00,137.53,137.62,137.28,137.28,12752.0,132.517,132.6037,132.2761,132.2761,12752.0
2023-10-13 11:50:00,137.28,137.35,136.69,136.94,19058.0,132.2761,132.3435,131.7076,131.9485,19058.0
2023-10-13 12:00:00,136.88,137.06,136.81,136.97,16785.0,131.8906,132.0641,131.8232,131.9774,16785.0
2023-10-13 12:10:00,136.99,137.02,136.71,136.87,22346.0,131.9966,132.0255,131.7268,131.881,22346.0
2023-10-13 12:20:00,136.98,137.15,136.93,137.13,9571.0,131.987,132.1508,131.9388,132.1315,9571.0
2023-10-13 12:30:00,137.13,137.44,137.04,137.09,23262.0,132.1315,132.4302,132.0448,132.093,23262.0
2023-10-13 12:40:00,137.12,137.15,136.72,136.74,15424.0,132.1219,132.1508,131.7365,131.7557,15424.0
2023-10-13 12:50:00,136.72,136.72,136.3,136.61,15402.0,131.7365,131.7365,131.3318,131.6305,15402.0
2023-10-13 13:00:00,136.55,136.88,136.47,136.62,31740.0,131.5727,131.8906,131.4956,131.6401,31740.0
2023-10-13 13:10:00,136.68,137.2,136.68,137.04,27475.0,131.6979,132.199,131.6979,132.0448,27475.0
2023-10-13 13:20:00,137.07,137.14,136.63,136.81,11290.0,132.0737,132.1412,131.6498,131.8232,11290.0
2023-10-13 13:30:00,136.78,136.99,136.77,136.95,3477.0,131.7943,131.9966,131.7847,131.9581,3477.0
2023-10-13 13:40:00,137.06,137.82,137.02,137.82,11803.0,132.0641,132.7964,132.0255,132.7964,11803.0
2023-10-13 13:50:00,137.86,138.11,137.6,137.62,9815.0,132.8349,133.0758,132.5844,132.6037,9815.0
2023-10-13 14:00:00,137.65,137.92,137.47,137.47,22829.0,132.6326,132.8927,132.4591,132.4591,22829.0
2023-10-13 14:10:00,137.52,137.61,137.31,137.4,4883.0,132.5073,132.594,132.305,132.3917,4883.0
2023-10-13 14:20:00,137.38,137.48,137.23,137.4,6638.0,132.3724,132.4688,132.2279,132.3917,6638.0
2023-10-13 14:30:00,137.43,137.59,137.25,137.33,13345.0,132.4206,132.5748,132.2472,132.3242,13345.0
2023-10-13 14:40:00,137.33,137.48,137.07,137.16,22155.0,132.3242,132.4688,132.0737,132.1604,22155.0
2023-10-13 14:50:00,137.11,137.5,137.11,137.45,12684.0,132.1123,132.488,132.1123,132.4399,12684.0
2023-10-13 15:00:00,137.47,137.66,137.31,137.55,19254.0,132.4591,132.6422,132.305,132.5362,19254.0
2023-10-13 15:10:00,137.56,137.78,137.52,137.53,10868.0,132.5459,132.7578,132.5073,132.517,10868.0
2023-10-13 15:20:00,137.52,137.58,137.21,137.28,14846.0,132.5073,132.5651,132.2086,132.2761,14846.0
2023-10-13 15:30:00,137.29,137.66,137.29,137.4,21293.0,132.2857,132.6422,132.2857,132.3917,21293.0
2023-10-13 15:40:00,137.4,137.49,137.23,137.49,23227.0,132.3917,132.4784,132.2279,132.4784,23227.0
2023-10-13 15:50:00,137.47,137.76,137.43,137.68,101947.0,132.4591,132.7386,132.4206,132.6615,101947.0
2023-10-16 09:30:00,138.56,138.83,138.0,138.73,29016.0,133.5094,133.7696,132.9698,133.6732,29016.0
2023-10-16 09:40:00,138.66,138.89,137.65,138.89,8803.0,133.6058,133.8274,132.6326,133.8274,8803.0
2023-10-16 09:50:00,138.99,139.44,138.89,139.03,22851.0,133.9237,134.3573,133.8274,133.9623,22851.0
2023-10-16 10:00:00,139.04,139.38,138.32,138.71,37117.0,133.9719,134.2995,133.2782,133.6539,37117.0
2023-10-16 10:10:00,138.75,139.47,138.73,139.28,18654.0,133.6925,134.3862,133.6732,134.2032,18654.0
2023-10-16 10:20:00,139.26,139.89,139.21,139.82,45751.0,134.1839,134.7909,134.1357,134.7235,45751.0
2023-10-16 10:30:00,139.98,140.21,139.8,139.96,15380.0,134.8776,135.0993,134.7042,134.8584,15380.0
2023-10-16 10:40:00,140.0,140.0,139.65,139.72,28738.0,134.8969,134.8969,134.5597,134.6271,28738.0
2023-10-16 10:50:00,139.71,139.82,139.27,139.63,16315.0,134.6175,134.7235,134.1935,134.5404,16315.0
2023-10-16 11:00:00,139.65,140.03,139.56,139.92,32564.0,134.5597,134.9258,134.473,134.8198,32564.0
2023-10-16 11:10:00,139.93,140.01,139.69,139.72,17024.0,134.8295,134.9066,134.5982,134.6271,17024.0
2023-10-16 11:20:00,139.67,139.83,139.41,139.52,13900.0,134.5789,134.7331,134.3284,134.4344,13900.0
2023-10-16 11:30:00,139.54,139.92,139.5,139.9,19049.0,134.4537,134.8198,134.4151,134.8006,19049.0
2023-10-16 11:40:00,139.94,140.24,139.87,140.24,13889.0,134.8391,135.1282,134.7717,135.1282,13889.0
2023-10-16 11:50:00,140.18,140.33,139.89,140.21,28780.0,135.0704,135.2149,134.7909,135.0993,28780.0
2023-10-16 12:00:00,140.24,140.37,139.96,140.07,11518.0,135.1282,135.2534,134.8584,134.9644,11518.0
2023-10-16 12:10:00,140.03,140.3,139.99,140.29,11134.0,134.9258,135.186,134.8873,135.1763,11134.0
2023-10-16 12:20:00,140.28,140.48,140.18,140.42,16507.0,135.1667,135.3594,135.0704,135.3016,16507.0
2023-10-16 12:30:00,140.41,141.06,140.35,140.98,13468.0,135.292,135.9183,135.2342,135.8412,13468.0
2023-10-16 12:40:00,141.01,141.03,140.83,140.86,20248.0,135.8701,135.8894,135.6967,135.7256,20248.0
2023-10-16 12:50:00,140.82,140.82,140.5,140.56,34668.0,135.687,135.687,135.3787,135.4365,34668.0
2023-10-16 13:00:00,140.55,140.92,140.55,140.78,12365.0,135.4269,135.7834,135.4269,135.6485,12365.0
2023-10-16 13:10:00,140.81,140.87,140.33,140.36,14814.0,135.6774,135.7352,135.2149,135.2438,14814.0
2023-10-16 13:20:00,140.34,140.38,139.86,140.3,29435.0,135.2245,135.2631,134.762,135.186,29435.0
2023-10-16 13:30:00,140.3,140.58,140.03,140.1,24490.0,135.186,135.4558,134.9258,134.9933,24490.0
2023-10-16 13:40:00,140.06,140.34,139.97,140.09,37784.0,134.9547,135.2245,134.868,134.9836,37784.0
2023-10-16 13:50:00,140.08,140.29,140.01,140.14,20753.0,134.974,135.1763,134.9066,135.0318,20753.0
2023-10-16 14:00:00,140.21,140.21,140.01,140.1,19361.0,135.0993,135.0993,134.9066,134.9933,19361.0
2023-10-16 14:10:00,140.09,140.11,139.59,139.72,33573.0,134.9836,135.0029,134.5019,134.6271,33573.0
2023-10-16 14:20:00,139.71,139.73,139.08,139.09,13101.0,134.6175,134.6368,134.0105,134.0201,13101.0
2023-10-16 14:30:00,139.05,139.28,139.0,139.17,24624.0,133.9815,134.2032,133.9334,134.0972,24624.0
2023-10-16 14:40:00,139.2,139.71,139.18,139.62,17731.0,134.1261,134.6175,134.1068,134.5308,17731.0
2023-10-16 14:50:00,139.7,139.98,139.59,139.92,17256.0,134.6079,134.8776,134.5019,134.8198,17256.0
2023-10-16 15:00:00,140.03,140.46,139.89,140.01,20710.0,134.9258,135.3401,134.7909,134.9066,20710.0
2023-10-16 15:10:00,140.01,140.18,139.89,139.93,36142.0,134.9066,135.0704,134.7909,134.8295,36142.0
2023-10-16 15:20:00,139.95,140.15,139.9,140.14,20913.0,134.8487,135.0414,134.8006,135.0318,20913.0
2023-10-16 15:30:00,140.14,140.23,139.84,139.94,35267.0,135.0318,135.1185,134.7427,134.8391,35267.0
2023-10-16 15:40:00,139.98,140.13,139.87,140.09,56136.0,134.8776,135.0222,134.7717,134.9836,56136.0
2023-10-16 15:50:00,140.11,140.33,140.0,140.17,191591.0,135.0029,135.2149,134.8969,135.0607,191591.0
2023-10-17 09:30:00,139.17,139.57,138.8,139.57,38347.0,134.0972,134.4826,133.7407,134.4826,38347.0
2023-10-17 09:40:00,139.79,140.28,139.27,140.28,43936.0,134.6946,135.1667,134.1935,135.1667,43936.0
2023-10-17 09:50:00,140.22,140.78,139.84,140.1,23623.0,135.1089,135.6485,134.7427,134.9933,23623.0
2023-10-17 10:00:00,140.05,140.94,140.03,140.94,7265.0,134.9451,135.8027,134.9258,135.8027,7265.0
2023-10-17 10:10:00,140.84,142.11,140.75,142.0,17224.0,135.7063,136.93,135.6196,136.824,17224.0
2023-10-17 10:20:00,142.0,142.62,142.0,142.06,34030.0,136.824,137.4214,136.824,136.8818,34030.0
2023-10-17 10:30:00,142.06,142.34,141.93,142.25,13652.0,136.8818,137.1516,136.7566,137.0649,13652.0
2023-10-17 10:40:00,142.08,142.12,141.71,141.96,13278.0,136.9011,136.9396,136.5446,136.7855,13278.0
2023-10-17 10:50:00,141.93,142.61,141.89,142.61,20935.0,136.7566,137.4118,136.718,137.4118,20935.0
2023-10-17 11:00:00,142.67,142.82,142.16,142.16,22223.0,137.4696,137.6141,136.9782,136.9782,22223.0
2023-10-17 11:10:00,142.15,142.94,142.06,142.65,22098.0,136.9685,137.7298,136.8818,137.4503,22098.0
2023-10-17 11:20:00,142.65,143.03,142.58,142.86,19927.0,137.4503,137.8165,137.3829,137.6527,19927.0
2023-10-17 11:30:00,142.81,143.52,142.77,143.34,26052.0,137.6045,138.2886,137.5659,138.1152,26052.0
2023-10-17 11:40:00,143.34,143.7,143.28,143.7,30696.0,138.1152,138.462,138.0574,138.462,30696.0
2023-10-17 11:50:00,143.65,143.72,143.29,143.39,19398.0,138.4139,138.4813,138.067,138.1633,19398.0
2023-10-17 12:00:00,143.35,143.36,142.99,143.0,21425.0,138.1248,138.1344,137.7779,137.7876,21425.0
2023-10-17 12:10:00,142.97,143.07,142.69,142.72,13291.0,137.7587,137.855,137.4889,137.5178,13291.0
2023-10-17 12:20:00,142.67,143.04,142.61,142.99,20186.0,137.4696,137.8261,137.4118,137.7779,20186.0
2023-10-17 12:30:00,143.01,143.09,142.51,142.56,14805.0,137.7972,137.8743,137.3154,137.3636,14805.0
2023-10-17 12:40:00,142.55,142.57,141.95,142.06,16255.0,137.354,137.3732,136.7758,136.8818,16255.0
2023-10-17 12:50:00,142.04,142.31,141.84,142.06,20719.0,136.8626,137.1227,136.6698,136.8818,20719.0
2023-10-17 13:00:00,142.06,142.14,141.98,142.0,15156.0,136.8818,136.9589,136.8047,136.824,15156.0
2023-10-17 13:10:00,141.99,142.42,141.95,142.42,22580.0,136.8144,137.2287,136.7758,137.2287,22580.0
2023-10-17 13:20:00,142.46,142.47,142.25,142.34,11781.0,137.2672,137.2769,137.0649,137.1516,11781.0
2023-10-17 13:30:00,142.3,142.38,142.03,142.14,12063.0,137.1131,137.1902,136.8529,136.9589,12063.0
2023-10-17 13:40:00,142.09,142.13,141.97,142.09,8536.0,136.9107,136.9493,136.7951,136.9107,8536.0
2023-10-17 13:50:00,142.14,142.15,141.65,141.78,18528.0,136.9589,136.9685,136.4868,136.612,18528.0
2023-10-17 14:00:00,141.82,141.99,141.76,141.96,11453.0,136.6506,136.8144,136.5928,136.7855,11453.0
2023-10-17 14:10:00,141.93,142.1,141.87,141.95,13604.0,136.7566,136.9204,136.6988,136.7758,13604.0
2023-10-17 14:20:00,141.96,142.17,141.92,142.12,11362.0,136.7855,136.9878,136.7469,136.9396,11362.0
2023-10-17 14:30:00,142.09,142.2,141.98,142.17,11880.0,136.9107,137.0167,136.8047,136.9878,11880.0
2023-10-17 14:40:00,142.16,142.48,142.16,142.45,15026.0,136.9782,137.2865,136.9782,137.2576,15026.0
2023-10-17 14:50:00,142.42,142.42,141.96,142.06,15922.0,137.2287,137.2287,136.7855,136.8818,15922.0
2023-10-17 15:00:00,142.01,142.43,141.98,142.4,32320.0,136.8337,137.2383,136.8047,137.2094,32320.0
2023-10-17 15:10:00,142.41,142.57,142.4,142.49,22196.0,137.2191,137.3732,137.2094,137.2962,22196.0
2023-10-17 15:20:00,142.53,142.65,142.38,142.61,19252.0,137.3347,137.4503,137.1902,137.4118,19252.0
2023-10-17 15:30:00,142.62,142.81,142.52,142.78,44034.0,137.4214,137.6045,137.3251,137.5756,44034.0
2023-10-17 15:40:00,142.78,142.8,142.25,142.31,42163.0,137.5756,137.5949,137.0649,137.1227,42163.0
2023-10-17 15:50:00,142.32,142.71,142.25,142.67,125104.0,137.1324,137.5081,137.0649,137.4696,125104.0
2023-10-18 09:30:00,141.76,142.08,139.82,140.0,43841.0,136.5928,136.9011,134.7235,134.8969,43841.0
2023-10-18 09:40:00,140.0,140.9,139.75,140.79,29897.0,134.8969,135.7641,134.656,135.6581,29897.0
2023-10-18 09:50:00,140.74,140.77,140.15,140.41,21206.0,135.6099,135.6389,135.0414,135.292,21206.0
2023-10-18 10:00:00,140.37,140.85,140.15,140.47,36036.0,135.2534,135.7159,135.0414,135.3498,36036.0
2023-10-18 10:10:00,140.44,141.57,140.15,141.57,18886.0,135.3209,136.4097,135.0414,136.4097,18886.0
2023-10-18 10:20:00,141.53,141.92,141.49,141.52,22087.0,136.3711,136.7469,136.3326,136.3615,22087.0
2023-10-18 10:30:00,141.5,141.58,140.71,140.76,12155.0,136.3422,136.4193,135.581,135.6292,12155.0
2023-10-18 10:40:00,140.81,140.9,140.29,140.37,19212.0,135.6774,135.7641,135.1763,135.2534,19212.0
2023-10-18 10:50:00,140.38,140.43,140.14,140.31,15160.0,135.2631,135.3112,135.0318,135.1956,15160.0
2023-10-18 11:00:00,140.37,140.73,140.3,140.35,9991.0,135.2534,135.6003,135.186,135.2342,9991.0
2023-10-18 11:10:00,140.38,140.42,140.1,140.31,11065.0,135.2631,135.3016,134.9933,135.1956,11065.0
2023-10-18 11:20:00,140.28,140.29,139.85,139.99,12608.0,135.1667,135.1763,134.7524,134.8873,12608.0
2023-10-18 11:30:00,139.99,140.13,139.86,139.99,12734.0,134.8873,135.0222,134.762,134.8873,12734.0
2023-10-18 11:40:00,139.98,140.02,139.63,139.85,16970.0,134.8776,134.9162,134.5404,134.7524,16970.0
2023-10-18 11:50:00,139.86,140.02,139.6,139.74,17396.0,134.762,134.9162,134.5115,134.6464,17396.0
2023-10-18 12:00:00,139.66,140.21,139.64,140.06,14009.0,134.5693,135.0993,134.55,134.9547,14009.0
2023-10-18 12:10:00,140.13,140.15,139.84,139.94,16288.0,135.0222,135.0414,134.7427,134.8391,16288.0
2023-10-18 12:20:00,139.97,140.12,139.7,139.89,9026.0,134.868,135.0125,134.6079,134.7909,9026.0
2023-10-18 12:30:00,139.9,139.9,139.53,139.57,8733.0,134.8006,134.8006,134.444,134.4826,8733.0
2023-10-18 12:40:00,139.64,139.77,139.54,139.66,9295.0,134.55,134.6753,134.4537,134.5693,9295.0
2023-10-18 12:50:00,139.56,139.56,139.33,139.33,5445.0,134.473,134.473,134.2513,134.2513,5445.0
2023-10-18 13:00:00,139.27,140.03,139.17,139.91,13639.0,134.1935,134.9258,134.0972,134.8102,13639.0
2023-10-18 13:10:00,139.87,140.25,139.8,140.06,7190.0,134.7717,135.1378,134.7042,134.9547,7190.0
2023-10-18 13:20:00,140.12,140.12,139.83,140.0,13407.0,135.0125,135.0125,134.7331,134.8969,13407.0
2023-10-18 13:30:00,140.01,140.05,139.49,139.66,14704.0,134.9066,134.9451,134.4055,134.5693,14704.0
2023-10-18 13:40:00,139.7,139.97,139.67,139.97,12777.0,134.6079,134.868,134.5789,134.868,12777.0
2023-10-18 13:50:00,140.0,140.37,140.0,140.3,10394.0,134.8969,135.2534,134.8969,135.186,10394.0
2023-10-18 14:00:00,140.33,140.37,139.95,140.23,17153.0,135.2149,135.2534,134.8487,135.1185,17153.0
2023-10-18 14:10:00,140.17,140.21,140.04,140.14,12705.0,135.0607,135.0993,134.9355,135.0318,12705.0
2023-10-18 14:20:00,140.11,140.17,139.9,139.94,16042.0,135.0029,135.0607,134.8006,134.8391,16042.0
2023-10-18 14:30:00,139.85,140.09,139.62,139.68,19027.0,134.7524,134.9836,134.5308,134.5886,19027.0
2023-10-18 14:40:00,139.66,139.73,139.22,139.22,20911.0,134.5693,134.6368,134.1453,134.1453,20911.0
2023-10-18 14:50:00,139.25,139.27,139.06,139.16,22831.0,134.1743,134.1935,133.9912,134.0875,22831.0
2023-10-18 15:00:00,139.16,139.16,138.85,138.89,17615.0,134.0875,134.0875,133.7888,133.8274,17615.0
2023-10-18 15:10:00,138.89,139.01,138.82,138.86,26634.0,133.8274,133.943,133.7599,133.7985,26634.0
2023-10-18 15:20:00,138.84,138.94,138.61,138.76,32044.0,133.7792,133.8756,133.5576,133.7021,32044.0
2023-10-18 15:30:00,138.77,138.81,138.55,138.58,51034.0,133.7118,133.7503,133.4998,133.5287,51034.0
2023-10-18 15:40:00,138.59,138.59,137.99,138.34,66042.0,133.5383,133.5383,132.9602,133.2974,66042.0
2023-10-18 15:50:00,138.37,138.79,138.27,138.63,141346.0,133.3263,133.731,133.23,133.5769,141346.0
2023-10-19 09:30:00,139.74,141.26,139.19,141.03,54303.0,134.6464,136.111,134.1164,135.8894,54303.0
2023-10-19 09:40:00,141.13,141.13,140.37,140.62,25578.0,135.9857,135.9857,135.2534,135.4943,25578.0
2023-10-19 09:50:00,140.65,140.65,139.51,139.61,41242.0,135.5232,135.5232,134.4248,134.5211,41242.0
2023-10-19 10:00:00,139.59,140.11,139.43,139.78,36811.0,134.5019,135.0029,134.3477,134.6849,36811.0
2023-10-19 10:10:00,139.81,140.27,139.4,139.69,25197.0,134.7138,135.1571,134.3188,134.5982,25197.0
2023-10-19 10:20:00,139.69,139.83,139.31,139.39,24440.0,134.5982,134.7331,134.2321,134.3092,24440.0
2023-10-19 10:30:00,139.33,139.85,139.33,139.49,14205.0,134.2513,134.7524,134.2513,134.4055,14205.0
2023-10-19 10:40:00,139.5,139.95,139.44,139.92,19793.0,134.4151,134.8487,134.3573,134.8198,19793.0
2023-10-19 10:50:00,139.93,140.29,139.81,139.95,16475.0,134.8295,135.1763,134.7138,134.8487,16475.0
2023-10-19 11:00:00,139.91,140.21,139.76,139.94,14640.0,134.8102,135.0993,134.6657,134.8391,14640.0
2023-10-19 11:10:00,139.99,140.09,139.74,139.86,13752.0,134.8873,134.9836,134.6464,134.762,13752.0
2023-10-19 11:20:00,139.81,140.28,139.7,140.22,27264.0,134.7138,135.1667,134.6079,135.1089,27264.0
2023-10-19 11:30:00,140.34,140.63,140.2,140.51,33189.0,135.2245,135.504,135.0896,135.3883,33189.0
2023-10-19 11:40:00,140.5,140.8,140.48,140.75,21745.0,135.3787,135.6678,135.3594,135.6196,21745.0
2023-10-19 11:50:00,140.68,140.68,140.22,140.26,9099.0,135.5521,135.5521,135.1089,135.1474,9099.0
2023-10-19 12:00:00,140.23,140.86,139.51,140.42,400780.0,135.1185,135.7256,134.4248,135.3016,400780.0
2023-10-19 12:10:00,140.39,140.55,140.03,140.24,23044.0,135.2727,135.4269,134.9258,135.1282,23044.0
2023-10-19 12:20:00,140.17,140.41,139.4,139.4,79634.0,135.0607,135.292,134.3188,134.3188,79634.0
2023-10-19 12:30:00,139.58,139.86,138.8,139.11,28945.0,134.4922,134.762,133.7407,134.0394,28945.0
2023-10-19 12:40:00,139.16,139.89,139.16,139.8,79434.0,134.0875,134.7909,134.0875,134.7042,79434.0
2023-10-19 12:50:00,139.76,140.34,139.74,140.2,29112.0,134.6657,135.2245,134.6464,135.0896,29112.0
2023-10-19 13:00:00,140.19,140.65,140.14,140.62,36213.0,135.08,135.5232,135.0318,135.4943,36213.0
2023-10-19 13:10:00,140.56,140.63,140.03,140.4,32151.0,135.4365,135.504,134.9258,135.2823,32151.0
2023-10-19 13:20:00,140.4,140.49,140.19,140.35,23132.0,135.2823,135.3691,135.08,135.2342,23132.0
2023-10-19 13:30:00,140.39,140.66,139.69,139.77,26247.0,135.2727,135.5329,134.5982,134.6753,26247.0
2023-10-19 13:40:00,139.77,139.88,139.6,139.63,21755.0,134.6753,134.7813,134.5115,134.5404,21755.0
2023-10-19 13:50:00,139.69,140.14,139.62,139.77,12434.0,134.5982,135.0318,134.5308,134.6753,12434.0
2023-10-19 14:00:00,139.71,139.88,139.6,139.63,15843.0,134.6175,134.7813,134.5115,134.5404,15843.0
2023-10-19 14:10:00,139.69,139.79,139.46,139.56,13621.0,134.5982,134.6946,134.3766,134.473,13621.0
2023-10-19 14:20:00,139.54,139.69,139.16,139.54,25626.0,134.4537,134.5982,134.0875,134.4537,25626.0
2023-10-19 14:30:00,139.47,139.48,139.0,139.15,42637.0,134.3862,134.3959,133.9334,134.0779,42637.0
2023-10-19 14:40:00,139.11,139.2,138.65,138.69,50582.0,134.0394,134.1261,133.5961,133.6347,50582.0
2023-10-19 14:50:00,138.62,139.23,138.57,138.92,40321.0,133.5672,134.155,133.519,133.8563,40321.0
2023-10-19 15:00:00,138.87,138.91,138.57,138.72,32512.0,133.8081,133.8466,133.519,133.6636,32512.0
2023-10-19 15:10:00,138.71,138.81,138.46,138.77,31858.0,133.6539,133.7503,133.4131,133.7118,31858.0
2023-10-19 15:20:00,138.79,138.85,138.62,138.73,24615.0,133.731,133.7888,133.5672,133.6732,24615.0
2023-10-19 15:30:00,138.75,138.94,138.64,138.67,22615.0,133.6925,133.8756,133.5865,133.6154,22615.0
2023-10-19 15:40:00,138.65,138.91,138.49,138.91,86602.0,133.5961,133.8466,133.442,133.8466,86602.0
2023-10-19 15:50:00,138.84,139.13,138.75,138.77,153410.0,133.7792,134.0586,133.6925,133.7118,153410.0
2023-10-20 09:30:00,139.19,139.59,138.46,138.46,92443.0,134.1164,134.5019,133.4131,133.4131,92443.0
2023-10-20 09:40:00,138.42,138.6,137.55,138.55,45669.0,133.3745,133.5479,132.5362,133.4998,45669.0
2023-10-20 09:50:00,138.63,138.63,137.43,137.43,29063.0,133.5769,133.5769,132.4206,132.4206,29063.0
2023-10-20 10:00:00,137.45,137.92,137.38,137.92,28298.0,132.4399,132.8927,132.3724,132.8927,28298.0
2023-10-20 10:10:00,137.96,137.96,137.36,137.44,34363.0,132.9313,132.9313,132.3531,132.4302,34363.0
2023-10-20 10:20:00,137.42,137.78,137.31,137.69,21770.0,132.411,132.7578,132.305,132.6711,21770.0
2023-10-20 10:30:00,137.6,137.77,137.34,137.35,34542.0,132.5844,132.7482,132.3339,132.3435,34542.0
2023-10-20 10:40:00,137.32,137.78,136.93,137.78,26229.0,132.3146,132.7578,131.9388,132.7578,26229.0
2023-10-20 10:50:00,137.78,137.8,137.22,137.39,21270.0,132.7578,132.7771,132.2182,132.3821,21270.0
2023-10-20 11:00:00,137.4,137.66,137.27,137.49,36495.0,132.3917,132.6422,132.2664,132.4784,36495.0
2023-10-20 11:10:00,137.43,137.51,137.17,137.35,32515.0,132.4206,132.4977,132.1701,132.3435,32515.0
2023-10-20 11:20:00,137.34,137.34,136.82,137.03,28507.0,132.3339,132.3339,131.8328,132.0352,28507.0
2023-10-20 11:30:00,136.98,137.54,136.88,137.48,39196.0,131.987,132.5266,131.8906,132.4688,39196.0
2023-10-20 11:40:00,137.55,138.0,137.49,137.92,17417.0,132.5362,132.9698,132.4784,132.8927,17417.0
2023-10-20 11:50:00,137.85,138.05,137.74,137.81,12216.0,132.8253,133.018,132.7193,132.7867,12216.0
2023-10-20 12:00:00,137.81,137.81,137.37,137.52,14666.0,132.7867,132.7867,132.3628,132.5073,14666.0
2023-10-20 12:10:00,137.52,137.65,137.41,137.65,4826.0,132.5073,132.6326,132.4013,132.6326,4826.0
2023-10-20 12:20:00,137.63,137.95,137.49,137.71,15260.0,132.6133,132.9216,132.4784,132.6904,15260.0
2023-10-20 12:30:00,137.65,137.88,137.59,137.87,11689.0,132.6326,132.8542,132.5748,132.8446,11689.0
2023-10-20 12:40:00,137.83,137.95,137.63,137.91,5542.0,132.806,132.9216,132.6133,132.8831,5542.0
2023-10-20 12:50:00,137.97,138.1,137.67,138.1,12129.0,132.9409,133.0662,132.6518,133.0662,12129.0
2023-10-20 13:00:00,138.08,138.08,137.38,137.54,13697.0,133.0469,133.0469,132.3724,132.5266,13697.0
2023-10-20 13:10:00,137.6,138.2,137.54,138.19,11498.0,132.5844,133.1625,132.5266,133.1529,11498.0
2023-10-20 13:20:00,138.15,138.26,137.88,137.94,19036.0,133.1144,133.2203,132.8542,132.912,19036.0
2023-10-20 13:30:00,137.87,138.03,137.62,137.62,22673.0,132.8446,132.9987,132.6037,132.6037,22673.0
2023-10-20 13:40:00,137.68,138.17,137.68,137.94,9290.0,132.6615,133.1336,132.6615,132.912,9290.0
2023-10-20 13:50:00,138.01,138.01,137.73,137.92,9420.0,132.9795,132.9795,132.7097,132.8927,9420.0
2023-10-20 14:00:00,137.89,138.14,137.85,137.99,5445.0,132.8638,133.1047,132.8253,132.9602,5445.0
2023-10-20 14:10:00,138.0,138.06,137.68,137.86,15897.0,132.9698,133.0276,132.6615,132.8349,15897.0
2023-10-20 14:20:00,137.85,137.91,137.63,137.81,14477.0,132.8253,132.8831,132.6133,132.7867,14477.0
2023-10-20 14:30:00,137.82,138.21,137.72,137.97,7829.0,132.7964,133.1722,132.7,132.9409,7829.0
2023-10-20 14:40:00,137.93,138.22,137.9,138.09,9072.0,132.9024,133.1818,132.8735,133.0565,9072.0
2023-10-20 14:50:00,138.04,138.39,137.99,138.04,13717.0,133.0084,133.3456,132.9602,133.0084,13717.0
2023-10-20 15:00:00,137.98,138.18,137.81,137.88,8698.0,132.9505,133.1433,132.7867,132.8542,8698.0
2023-10-20 15:10:00,137.84,138.02,137.7,138.02,15630.0,132.8157,132.9891,132.6808,132.9891,15630.0
2023-10-20 15:20:00,137.95,137.96,137.61,137.63,21333.0,132.9216,132.9313,132.594,132.6133,21333.0
2023-10-20 15:30:00,137.71,137.83,137.46,137.49,17408.0,132.6904,132.806,132.4495,132.4784,17408.0
2023-10-20 15:40:00,137.49,137.79,137.39,137.69,45359.0,132.4784,132.7675,132.3821,132.6711,45359.0
2023-10-20 15:50:00,137.7,137.7,137.23,137.27,111445.0,132.6808,132.6808,132.2279,132.2664,111445.0
2023-10-23 09:30:00,135.57,136.44,134.39,136.44,116914.0,130.6284,131.4667,129.4914,131.4667,116914.0
2023-10-23 09:40:00,136.37,136.65,135.5,136.65,21817.0,131.3992,131.669,130.5609,131.669,21817.0
2023-10-23 09:50:00,136.71,137.14,136.37,137.08,23562.0,131.7268,132.1412,131.3992,132.0834,23562.0
2023-10-23 10:00:00,137.06,137.06,136.48,136.86,20882.0,132.0641,132.0641,131.5052,131.8714,20882.0
2023-10-23 10:10:00,136.86,137.9,136.8,137.84,26142.0,131.8714,132.8735,131.8136,132.8157,26142.0
2023-10-23 10:20:00,137.83,138.32,137.82,137.95,30191.0,132.806,133.2782,132.7964,132.9216,30191.0
2023-10-23 10:30:00,137.91,138.25,137.65,138.25,20343.0,132.8831,133.2107,132.6326,133.2107,20343.0
2023-10-23 10:40:00,138.19,138.34,138.1,138.31,19156.0,133.1529,133.2974,133.0662,133.2685,19156.0
2023-10-23 10:50:00,138.32,138.75,138.23,138.74,36230.0,133.2782,133.6925,133.1914,133.6828,36230.0
2023-10-23 11:00:00,138.74,138.82,138.17,138.2,25387.0,133.6828,133.7599,133.1336,133.1625,25387.0
2023-10-23 11:10:00,138.22,138.74,138.22,138.7,19031.0,133.1818,133.6828,133.1818,133.6443,19031.0
2023-10-23 11:20:00,138.75,139.13,138.7,138.91,20975.0,133.6925,134.0586,133.6443,133.8466,20975.0
2023-10-23 11:30:00,138.91,139.25,138.85,139.24,21118.0,133.8466,134.1743,133.7888,134.1646,21118.0
2023-10-23 11:40:00,139.19,139.19,138.52,138.74,30756.0,134.1164,134.1164,133.4709,133.6828,30756.0
2023-10-23 11:50:00,138.84,138.84,138.44,138.84,15264.0,133.7792,133.7792,133.3938,133.7792,15264.0
2023-10-23 12:00:00,138.85,139.06,138.7,138.98,13368.0,133.7888,133.9912,133.6443,133.9141,13368.0
2023-10-23 12:10:00,139.02,139.02,138.39,138.46,14850.0,133.9526,133.9526,133.3456,133.4131,14850.0
2023-10-23 12:20:00,138.41,138.77,138.35,138.73,11903.0,133.3649,133.7118,133.3071,133.6732,11903.0
2023-10-23 12:30:00,138.72,138.98,138.61,138.97,14177.0,133.6636,133.9141,133.5576,133.9045,14177.0
2023-10-23 12:40:00,138.97,139.31,138.97,139.21,21271.0,133.9045,134.2321,133.9045,134.1357,21271.0
2023-10-23 12:50:00,139.21,139.51,139.15,139.5,12575.0,134.1357,134.4248,134.0779,134.4151,12575.0
2023-10-23 13:00:00,139.54,139.55,139.15,139.36,12254.0,134.4537,134.4633,134.0779,134.2802,12254.0
2023-10-23 13:10:00,139.36,139.36,138.83,138.83,15770.0,134.2802,134.2802,133.7696,133.7696,15770.0
2023-10-23 13:20:00,138.81,139.01,138.76,138.94,13982.0,133.7503,133.943,133.7021,133.8756,13982.0
2023-10-23 13:30:00,138.9,139.05,138.85,139.03,13166.0,133.837,133.9815,133.7888,133.9623,13166.0
2023-10-23 13:40:00,139.04,139.22,138.85,138.91,37665.0,133.9719,134.1453,133.7888,133.8466,37665.0
2023-10-23 13:50:00,138.94,139.03,138.45,138.51,31115.0,133.8756,133.9623,133.4034,133.4612,31115.0
2023-10-23 14:00:00,138.45,138.45,138.16,138.25,38970.0,133.4034,133.4034,133.124,133.2107,38970.0
2023-10-23 14:10:00,138.18,138.2,137.75,137.75,28619.0,133.1433,133.1625,132.7289,132.7289,28619.0
2023-10-23 14:20:00,137.82,138.2,137.7,138.11,18384.0,132.7964,133.1625,132.6808,133.0758,18384.0
2023-10-23 14:30:00,138.13,138.78,138.13,138.78,25815.0,133.0951,133.7214,133.0951,133.7214,25815.0
2023-10-23 14:40:00,138.78,139.02,138.59,138.72,18563.0,133.7214,133.9526,133.5383,133.6636,18563.0
2023-10-23 14:50:00,138.72,138.73,138.54,138.54,37080.0,133.6636,133.6732,133.4901,133.4901,37080.0
2023-10-23 15:00:00,138.59,138.6,138.24,138.38,23847.0,133.5383,133.5479,133.2011,133.336,23847.0
2023-10-23 15:10:00,138.41,138.63,138.33,138.36,42306.0,133.3649,133.5769,133.2878,133.3167,42306.0
2023-10-23 15:20:00,138.35,138.35,137.65,137.65,27088.0,133.3071,133.3071,132.6326,132.6326,27088.0
2023-10-23 15:30:00,137.65,137.79,137.17,137.18,31957.0,132.6326,132.7675,132.1701,132.1797,31957.0
2023-10-23 15:40:00,137.19,137.38,137.07,137.13,44422.0,132.1893,132.3724,132.0737,132.1315,44422.0
2023-10-23 15:50:00,137.13,137.25,136.73,136.92,93232.0,132.1315,132.2472,131.7461,131.9292,93232.0
2023-10-24 09:30:00,137.26,138.54,137.26,138.52,32487.0,132.2568,133.4901,132.2568,133.4709,32487.0
2023-10-24 09:40:00,138.41,138.71,137.79,138.67,26942.0,133.3649,133.6539,132.7675,133.6154,26942.0
2023-10-24 09:50:00,138.81,139.31,138.54,139.0,12857.0,133.7503,134.2321,133.4901,133.9334,12857.0
2023-10-24 10:00:00,139.0,139.91,138.81,139.81,14639.0,133.9334,134.8102,133.7503,134.7138,14639.0
2023-10-24 10:10:00,139.84,139.84,139.17,139.49,17723.0,134.7427,134.7427,134.0972,134.4055,17723.0
2023-10-24 10:20:00,139.5,139.85,139.25,139.85,19146.0,134.4151,134.7524,134.1743,134.7524,19146.0
2023-10-24 10:30:00,139.84,140.37,139.65,140.02,23659.0,134.7427,135.2534,134.5597,134.9162,23659.0
2023-10-24 10:40:00,140.06,140.34,139.83,140.32,21912.0,134.9547,135.2245,134.7331,135.2053,21912.0
2023-10-24 10:50:00,140.4,140.57,140.19,140.28,17795.0,135.2823,135.4461,135.08,135.1667,17795.0
2023-10-24 11:00:00,140.26,140.31,139.61,139.9,31281.0,135.1474,135.1956,134.5211,134.8006,31281.0
2023-10-24 11:10:00,139.83,139.98,139.53,139.97,28250.0,134.7331,134.8776,134.444,134.868,28250.0
2023-10-24 11:20:00,139.97,140.02,139.15,139.21,15842.0,134.868,134.9162,134.0779,134.1357,15842.0
2023-10-24 11:30:00,139.2,139.2,138.7,138.86,22246.0,134.1261,134.1261,133.6443,133.7985,22246.0
2023-10-24 11:40:00,138.86,138.97,138.54,138.69,20763.0,133.7985,133.9045,133.4901,133.6347,20763.0
2023-10-24 11:50:00,138.69,138.69,138.31,138.64,22477.0,133.6347,133.6347,133.2685,133.5865,22477.0
2023-10-24 12:00:00,138.74,138.79,138.4,138.48,7680.0,133.6828,133.731,133.3552,133.4323,7680.0
2023-10-24 12:10:00,138.47,138.63,138.23,138.23,10527.0,133.4227,133.5769,133.1914,133.1914,10527.0
2023-10-24 12:20:00,138.27,138.36,137.97,138.05,9472.0,133.23,133.3167,132.9409,133.018,9472.0
2023-10-24 12:30:00,138.02,138.07,137.75,137.81,6371.0,132.9891,133.0373,132.7289,132.7867,6371.0
2023-10-24 12:40:00,137.88,137.92,137.41,137.42,10497.0,132.8542,132.8927,132.4013,132.411,10497.0
2023-10-24 12:50:00,137.41,138.1,137.41,138.1,6531.0,132.4013,133.0662,132.4013,133.0662,6531.0
2023-10-24 13:00:00,138.04,138.09,137.89,138.02,7993.0,133.0084,133.0565,132.8638,132.9891,7993.0
2023-10-24 13:10:00,137.93,137.98,137.63,137.81,15978.0,132.9024,132.9505,132.6133,132.7867,15978.0
2023-10-24 13:20:00,137.94,138.06,137.74,137.98,13861.0,132.912,133.0276,132.7193,132.9505,13861.0
2023-10-24 13:30:00,138.03,138.28,137.95,137.96,7807.0,132.9987,133.2396,132.9216,132.9313,7807.0
2023-10-24 13:40:00,137.98,138.23,137.98,138.23,17081.0,132.9505,133.1914,132.9505,133.1914,17081.0
2023-10-24 13:50:00,138.11,138.33,138.04,138.25,14190.0,133.0758,133.2878,133.0084,133.2107,14190.0
2023-10-24 14:00:00,138.27,138.57,138.2,138.57,28354.0,133.23,133.519,133.1625,133.519,28354.0
2023-10-24 14:10:00,138.55,138.57,138.05,138.27,6359.0,133.4998,133.519,133.018,133.23,6359.0
2023-10-24 14:20:00,138.22,138.34,138.08,138.31,7968.0,133.1818,133.2974,133.0469,133.2685,7968.0
2023-10-24 14:30:00,138.38,138.59,138.38,138.5,8859.0,133.336,133.5383,133.336,133.4516,8859.0
2023-10-24 14:40:00,138.45,138.59,138.45,138.51,4677.0,133.4034,133.5383,133.4034,133.4612,4677.0
2023-10-24 14:50:00,138.48,138.5,138.37,138.44,8999.0,133.4323,133.4516,133.3263,133.3938,8999.0
2023-10-24 15:00:00,138.4,138.53,138.2,138.22,8860.0,133.3552,133.4805,133.1625,133.1818,8860.0
2023-10-24 15:10:00,138.22,138.46,138.1,138.44,15124.0,133.1818,133.4131,133.0662,133.3938,15124.0
2023-10-24 15:20:00,138.47,138.47,138.14,138.25,9799.0,133.4227,133.4227,133.1047,133.2107,9799.0
2023-10-24 15:30:00,138.24,138.28,138.07,138.14,9545.0,133.2011,133.2396,133.0373,133.1047,9545.0
2023-10-24 15:40:00,138.17,138.31,138.1,138.14,20772.0,133.1336,133.2685,133.0662,133.1047,20772.0
2023-10-24 15:50:00,138.16,138.28,137.91,138.01,78539.0,133.124,133.2396,132.8831,132.9795,78539.0
2023-10-25 09:30:00,136.27,136.69,134.7,135.03,70228.0,131.3029,131.7076,129.7901,130.1081,70228.0
2023-10-25 09:40:00,135.11,135.35,134.34,134.81,47530.0,130.1852,130.4164,129.4432,129.8961,47530.0
2023-10-25 09:50:00,134.78,134.93,133.75,133.96,26248.0,129.8672,130.0117,128.8747,129.0771,26248.0
2023-10-25 10:00:00,133.86,134.1,133.56,133.66,40123.0,128.9807,129.212,128.6917,128.788,40123.0
2023-10-25 10:10:00,133.64,134.07,133.38,133.61,41479.0,128.7687,129.1831,128.5182,128.7398,41479.0
2023-10-25 10:20:00,133.59,134.3,133.55,134.04,38596.0,128.7206,129.4047,128.682,129.1542,38596.0
2023-10-25 10:30:00,134.09,134.75,134.04,134.6,20370.0,129.2023,129.8383,129.1542,129.6938,20370.0
2023-10-25 10:40:00,134.6,135.14,134.52,135.01,26015.0,129.6938,130.2141,129.6167,130.0888,26015.0
2023-10-25 10:50:00,135.1,135.67,134.95,135.36,41620.0,130.1755,130.7247,130.031,130.426,41620.0
2023-10-25 11:00:00,135.35,135.9,135.35,135.5,31079.0,130.4164,130.9464,130.4164,130.5609,31079.0
2023-10-25 11:10:00,135.54,135.74,135.35,135.68,38196.0,130.5995,130.7922,130.4164,130.7344,38196.0
2023-10-25 11:20:00,135.63,136.08,135.51,135.9,26836.0,130.6862,131.1198,130.5706,130.9464,26836.0
2023-10-25 11:30:00,135.9,136.04,135.62,136.03,29225.0,130.9464,131.0813,130.6766,131.0716,29225.0
2023-10-25 11:40:00,136.03,136.41,135.99,136.03,28225.0,131.0716,131.4378,131.0331,131.0716,28225.0
2023-10-25 11:50:00,136.05,136.12,135.59,135.61,30897.0,131.0909,131.1583,130.6477,130.6669,30897.0
2023-10-25 12:00:00,135.58,135.58,135.14,135.14,14275.0,130.638,130.638,130.2141,130.2141,14275.0
2023-10-25 12:10:00,135.25,135.29,134.98,134.99,20449.0,130.3201,130.3586,130.0599,130.0695,20449.0
2023-10-25 12:20:00,134.99,135.17,134.85,135.13,45985.0,130.0695,130.243,129.9346,130.2044,45985.0
2023-10-25 12:30:00,135.15,135.29,134.81,134.93,15309.0,130.2237,130.3586,129.8961,130.0117,15309.0
2023-10-25 12:40:00,134.85,135.16,134.67,134.67,18116.0,129.9346,130.2333,129.7612,129.7612,18116.0
2023-10-25 12:50:00,134.73,134.88,134.53,134.53,21868.0,129.819,129.9635,129.6263,129.6263,21868.0
2023-10-25 13:00:00,134.56,134.81,134.32,134.43,20649.0,129.6552,129.8961,129.424,129.5299,20649.0
2023-10-25 13:10:00,134.41,134.53,134.19,134.43,23956.0,129.5107,129.6263,129.2987,129.5299,23956.0
2023-10-25 13:20:00,134.43,134.59,134.26,134.37,30296.0,129.5299,129.6841,129.3661,129.4721,30296.0
2023-10-25 13:30:00,134.31,134.44,134.28,134.3,23954.0,129.4143,129.5396,129.3854,129.4047,23954.0
2023-10-25 13:40:00,134.3,134.35,134.0,134.03,20955.0,129.4047,129.4529,129.1156,129.1445,20955.0
2023-10-25 13:50:00,134.0,134.27,134.0,134.24,16963.0,129.1156,129.3758,129.1156,129.3469,16963.0
2023-10-25 14:00:00,134.2,134.2,134.0,134.04,16234.0,129.3083,129.3083,129.1156,129.1542,16234.0
2023-10-25 14:10:00,134.06,134.43,134.01,134.31,10497.0,129.1734,129.5299,129.1253,129.4143,10497.0
2023-10-25 14:20:00,134.28,134.28,134.05,134.1,9958.0,129.3854,129.3854,129.1638,129.212,9958.0
2023-10-25 14:30:00,134.1,134.48,134.06,134.41,28906.0,129.212,129.5781,129.1734,129.5107,28906.0
2023-10-25 14:40:00,134.43,134.5,134.28,134.39,20165.0,129.5299,129.5974,129.3854,129.4914,20165.0
2023-10-25 14:50:00,134.37,134.92,134.37,134.83,22554.0,129.4721,130.0021,129.4721,129.9154,22554.0
2023-10-25 15:00:00,134.88,134.88,134.44,134.69,26384.0,129.9635,129.9635,129.5396,129.7805,26384.0
2023-10-25 15:10:00,134.69,134.78,134.52,134.59,34281.0,129.7805,129.8672,129.6167,129.6841,34281.0
2023-10-25 15:20:00,134.59,134.85,134.4,134.51,31859.0,129.6841,129.9346,129.501,129.607,31859.0
2023-10-25 15:30:00,134.48,134.67,134.08,134.11,28140.0,129.5781,129.7612,129.1927,129.2216,28140.0
2023-10-25 15:40:00,134.12,134.54,134.06,134.5,67508.0,129.2312,129.6359,129.1734,129.5974,67508.0
2023-10-25 15:50:00,134.51,134.65,134.43,134.55,169238.0,129.607,129.7419,129.5299,129.6456,169238.0
2023-10-26 09:30:00,134.0,135.69,134.0,135.25,88860.0,129.1156,130.744,129.1156,130.3201,88860.0
2023-10-26 09:40:00,135.11,136.41,135.11,135.43,44572.0,130.1852,131.4378,130.1852,130.4935,44572.0
2023-10-26 09:50:00,135.33,135.33,134.35,134.35,20569.0,130.3971,130.3971,129.4529,129.4529,20569.0
2023-10-26 10:00:00,134.23,134.36,133.72,134.03,50070.0,129.3372,129.4625,128.8458,129.1445,50070.0
2023-10-26 10:10:00,134.0,134.23,133.8,133.93,26440.0,129.1156,129.3372,128.9229,129.0482,26440.0
2023-10-26 10:20:00,133.98,134.12,133.61,133.71,18236.0,129.0963,129.2312,128.7398,128.8362,18236.0
2023-10-26 10:30:00,133.65,134.13,133.65,134.03,14840.0,128.7784,129.2409,128.7784,129.1445,14840.0
2023-10-26 10:40:00,134.03,134.74,133.94,134.69,14593.0,129.1445,129.8286,129.0578,129.7805,14593.0
2023-10-26 10:50:00,134.74,135.22,134.64,135.1,15010.0,129.8286,130.2912,129.7323,130.1755,15010.0
2023-10-26 11:00:00,135.19,135.39,134.72,134.84,14521.0,130.2622,130.455,129.8094,129.925,14521.0
2023-10-26 11:10:00,134.88,135.08,134.33,134.91,12479.0,129.9635,130.1563,129.4336,129.9925,12479.0
2023-10-26 11:20:00,134.85,134.86,134.6,134.79,11789.0,129.9346,129.9443,129.6938,129.8768,11789.0
2023-10-26 11:30:00,134.77,135.37,134.7,135.37,28555.0,129.8576,130.4357,129.7901,130.4357,28555.0
2023-10-26 11:40:00,135.31,135.36,134.59,134.59,19015.0,130.3779,130.426,129.6841,129.6841,19015.0
2023-10-26 11:50:00,134.47,134.53,134.24,134.28,14941.0,129.5685,129.6263,129.3469,129.3854,14941.0
2023-10-26 12:00:00,134.23,134.28,133.89,134.06,11192.0,129.3372,129.3854,129.0096,129.1734,11192.0
2023-10-26 12:10:00,134.07,134.16,133.8,134.01,19624.0,129.1831,129.2698,128.9229,129.1253,19624.0
2023-10-26 12:20:00,134.05,134.27,133.98,134.03,14103.0,129.1638,129.3758,129.0963,129.1445,14103.0
2023-10-26 12:30:00,134.05,134.17,133.96,134.03,8860.0,129.1638,129.2794,129.0771,129.1445,8860.0
2023-10-26 12:40:00,133.94,134.09,133.91,134.03,13937.0,129.0578,129.2023,129.0289,129.1445,13937.0
2023-10-26 12:50:00,134.06,134.22,133.89,133.89,22202.0,129.1734,129.3276,129.0096,129.0096,22202.0
2023-10-26 13:00:00,133.89,134.62,133.86,134.31,21506.0,129.0096,129.713,128.9807,129.4143,21506.0
2023-10-26 13:10:00,134.26,134.61,134.21,134.5,16810.0,129.3661,129.7034,129.318,129.5974,16810.0
2023-10-26 13:20:00,134.5,134.65,134.24,134.48,34886.0,129.5974,129.7419,129.3469,129.5781,34886.0
2023-10-26 13:30:00,134.44,134.45,134.11,134.37,8226.0,129.5396,129.5492,129.2216,129.4721,8226.0
2023-10-26 13:40:00,134.35,134.81,134.35,134.81,8026.0,129.4529,129.8961,129.4529,129.8961,8026.0
2023-10-26 13:50:00,134.76,134.99,134.68,134.94,11133.0,129.8479,130.0695,129.7708,130.0214,11133.0
2023-10-26 14:00:00,134.94,134.99,134.8,134.83,11975.0,130.0214,130.0695,129.8865,129.9154,11975.0
2023-10-26 14:10:00,134.8,135.01,134.79,134.95,10433.0,129.8865,130.0888,129.8768,130.031,10433.0
2023-10-26 14:20:00,134.99,135.05,134.77,134.87,12840.0,130.0695,130.1273,129.8576,129.9539,12840.0
2023-10-26 14:30:00,134.88,135.23,134.8,134.96,9757.0,129.9635,130.3008,129.8865,130.0406,9757.0
2023-10-26 14:40:00,134.98,135.17,134.92,134.97,11199.0,130.0599,130.243,130.0021,130.0503,11199.0
2023-10-26 14:50:00,135.0,135.14,134.89,135.07,10003.0,130.0792,130.2141,129.9732,130.1466,10003.0
2023-10-26 15:00:00,135.15,135.2,135.0,135.0,8396.0,130.2237,130.2719,130.0792,130.0792,8396.0
2023-10-26 15:10:00,135.04,135.22,134.95,134.95,32790.0,130.1177,130.2912,130.031,130.031,32790.0
2023-10-26 15:20:00,134.97,134.98,134.6,134.6,24827.0,130.0503,130.0599,129.6938,129.6938,24827.0
2023-10-26 15:30:00,134.54,134.66,134.12,134.27,18592.0,129.6359,129.7516,129.2312,129.3758,18592.0
2023-10-26 15:40:00,134.17,134.3,134.0,134.26,37399.0,129.2794,129.4047,129.1156,129.3661,37399.0
2023-10-26 15:50:00,134.3,134.7,134.12,134.16,168812.0,129.4047,129.7901,129.2312,129.2698,168812.0
2023-10-27 09:30:00,135.4,135.4,133.73,133.73,54670.0,130.4646,130.4646,128.8555,128.8555,54670.0
2023-10-27 09:40:00,133.78,133.98,132.38,132.38,44696.0,128.9036,129.0963,127.5547,127.5547,44696.0
2023-10-27 09:50:00,132.39,132.66,131.3,131.62,40406.0,127.5643,127.8245,126.514,126.8224,40406.0
2023-10-27 10:00:00,131.52,131.72,130.59,131.21,95873.0,126.726,126.9187,125.8299,126.4273,95873.0
2023-10-27 10:10:00,131.32,131.52,130.74,130.78,53318.0,126.5333,126.726,125.9744,126.013,53318.0
2023-10-27 10:20:00,130.78,131.25,130.33,131.09,63501.0,126.013,126.4659,125.5794,126.3117,63501.0
2023-10-27 10:30:00,131.1,131.78,130.99,131.52,34746.0,126.3213,126.9765,126.2153,126.726,34746.0
2023-10-27 10:40:00,131.56,132.18,131.55,131.86,47635.0,126.7646,127.362,126.7549,127.0536,47635.0
2023-10-27 10:50:00,131.87,132.13,131.54,131.65,22835.0,127.0633,127.3138,126.7453,126.8513,22835.0
2023-10-27 11:00:00,131.63,131.65,131.0,131.06,34903.0,126.832,126.8513,126.225,126.2828,34903.0
2023-10-27 11:10:00,131.03,131.14,130.6,131.01,37196.0,126.2539,126.3599,125.8396,126.2346,37196.0
2023-10-27 11:20:00,131.05,131.05,130.47,130.52,26416.0,126.2731,126.2731,125.7143,125.7625,26416.0
2023-10-27 11:30:00,130.55,130.84,130.36,130.5,41535.0,125.7914,126.0708,125.6083,125.7432,41535.0
2023-10-27 11:40:00,130.53,130.57,129.95,130.1,51016.0,125.7721,125.8106,125.2132,125.3578,51016.0
2023-10-27 11:50:00,130.1,130.46,130.02,130.46,62477.0,125.3578,125.7047,125.2807,125.7047,62477.0
2023-10-27 12:00:00,130.42,130.51,130.12,130.14,20080.0,125.6661,125.7528,125.377,125.3963,20080.0
2023-10-27 12:10:00,130.15,130.31,129.89,130.11,24789.0,125.406,125.5601,125.1554,125.3674,24789.0
2023-10-27 12:20:00,130.11,130.14,129.3,129.61,22071.0,125.3674,125.3963,124.5869,124.8856,22071.0
2023-10-27 12:30:00,129.62,129.77,129.41,129.71,16085.0,124.8953,125.0398,124.6929,124.982,16085.0
2023-10-27 12:40:00,129.69,129.85,129.42,129.42,20478.0,124.9627,125.1169,124.7026,124.7026,20478.0
2023-10-27 12:50:00,129.41,129.43,128.97,129.0,21554.0,124.6929,124.7122,124.269,124.2979,21554.0
2023-10-27 13:00:00,128.99,129.07,128.65,128.78,179334.0,124.2882,124.3653,123.9606,124.0859,179334.0
2023-10-27 13:10:00,128.78,129.0,128.55,128.81,49984.0,124.0859,124.2979,123.8643,124.1148,49984.0
2023-10-27 13:20:00,128.76,128.96,128.6,128.75,17614.0,124.0666,124.2593,123.9125,124.057,17614.0
2023-10-27 13:30:00,128.71,128.86,128.59,128.64,14120.0,124.0184,124.163,123.9028,123.951,14120.0
2023-10-27 13:40:00,128.57,129.05,128.55,128.72,19188.0,123.8835,124.3461,123.8643,124.0281,19188.0
2023-10-27 13:50:00,128.82,128.91,128.25,128.4,28128.0,124.1244,124.2112,123.5752,123.7197,28128.0
2023-10-27 14:00:00,128.41,128.76,128.04,128.27,90709.0,123.7294,124.0666,123.3729,123.5945,90709.0
2023-10-27 14:10:00,128.3,128.57,127.93,128.11,101510.0,123.6234,123.8835,123.2669,123.4403,101510.0
2023-10-27 14:20:00,128.05,128.12,127.4,127.41,40313.0,123.3825,123.45,122.7562,122.7658,40313.0
2023-10-27 14:30:00,127.4,127.93,127.34,127.6,108021.0,122.7562,123.2669,122.6984,122.9489,108021.0
2023-10-27 14:40:00,127.57,127.65,126.83,126.83,70898.0,122.92,122.9971,122.207,122.207,70898.0
2023-10-27 14:50:00,126.87,127.01,126.24,126.39,67145.0,122.2455,122.3804,121.6385,121.783,67145.0
2023-10-27 15:00:00,126.43,126.7,126.28,126.31,77251.0,121.8216,122.0817,121.677,121.7059,77251.0
2023-10-27 15:10:00,126.32,126.32,125.78,125.82,91647.0,121.7156,121.7156,121.1952,121.2338,91647.0
2023-10-27 15:20:00,125.82,125.83,125.36,125.48,97520.0,121.2338,121.2434,120.7906,120.9062,97520.0
2023-10-27 15:30:00,125.48,125.6,124.39,124.4,185530.0,120.9062,121.0218,119.8559,119.8655,185530.0
2023-10-27 15:40:00,124.4,124.73,123.64,123.92,211610.0,119.8655,120.1835,119.1332,119.403,211610.0
2023-10-27 15:50:00,123.96,124.59,123.65,124.53,471148.0,119.4416,120.0486,119.1429,119.9908,471148.0
2023-10-30 09:30:00,124.22,126.55,124.22,126.13,206016.0,119.6921,121.9372,119.6921,121.5325,206016.0
2023-10-30 09:40:00,126.13,126.78,125.81,126.27,95422.0,121.5325,122.1588,121.2242,121.6674,95422.0
2023-10-30 09:50:00,126.17,126.75,125.31,125.81,121515.0,121.571,122.1299,120.7424,121.2242,121515.0
2023-10-30 10:00:00,125.78,126.75,125.77,126.57,86089.0,121.1952,122.1299,121.1856,121.9564,86089.0
2023-10-30 10:10:00,126.57,126.66,126.19,126.61,77551.0,121.9564,122.0432,121.5903,121.995,77551.0
2023-10-30 10:20:00,126.59,126.93,126.28,126.93,57065.0,121.9757,122.3033,121.677,122.3033,57065.0
2023-10-30 10:30:00,126.86,127.07,126.4,126.44,38062.0,122.2359,122.4382,121.7926,121.8312,38062.0
2023-10-30 10:40:00,126.41,127.0,126.24,127.0,32934.0,121.8023,122.3708,121.6385,122.3708,32934.0
2023-10-30 10:50:00,126.99,127.52,126.77,127.15,51964.0,122.3611,122.8718,122.1492,122.5153,51964.0
2023-10-30 11:00:00,127.17,128.15,127.17,127.73,44417.0,122.5346,123.4789,122.5346,123.0742,44417.0
2023-10-30 11:10:00,127.7,127.93,127.41,127.5,45388.0,123.0453,123.2669,122.7658,122.8525,45388.0
2023-10-30 11:20:00,127.5,127.7,127.31,127.39,30810.0,122.8525,123.0453,122.6695,122.7466,30810.0
2023-10-30 11:30:00,127.47,127.85,127.43,127.65,30076.0,122.8236,123.1898,122.7851,122.9971,30076.0
2023-10-30 11:40:00,127.65,127.7,127.21,127.4,25709.0,122.9971,123.0453,122.5731,122.7562,25709.0
2023-10-30 11:50:00,127.4,127.5,127.26,127.36,20688.0,122.7562,122.8525,122.6213,122.7177,20688.0
2023-10-30 12:00:00,127.33,127.67,127.32,127.36,23823.0,122.6887,123.0164,122.6791,122.7177,23823.0
2023-10-30 12:10:00,127.39,127.69,127.21,127.45,27715.0,122.7466,123.0356,122.5731,122.8044,27715.0
2023-10-30 12:20:00,127.45,127.5,127.32,127.41,33493.0,122.8044,122.8525,122.6791,122.7658,33493.0
2023-10-30 12:30:00,127.4,127.44,126.9,126.93,35877.0,122.7562,122.7947,122.2744,122.3033,35877.0
2023-10-30 12:40:00,126.96,127.04,126.67,126.79,24992.0,122.3322,122.4093,122.0528,122.1684,24992.0
2023-10-30 12:50:00,126.79,126.95,126.79,126.85,17854.0,122.1684,122.3226,122.1684,122.2262,17854.0
2023-10-30 13:00:00,126.95,127.02,126.82,126.91,24828.0,122.3226,122.39,122.1973,122.2841,24828.0
2023-10-30 13:10:00,126.87,127.02,126.69,126.73,27674.0,122.2455,122.39,122.0721,122.1106,27674.0
2023-10-30 13:20:00,126.76,127.04,126.64,127.03,86899.0,122.1395,122.4093,122.0239,122.3997,86899.0
2023-10-30 13:30:00,127.05,127.38,126.79,127.26,77439.0,122.419,122.7369,122.1684,122.6213,77439.0
2023-10-30 13:40:00,127.26,127.47,127.09,127.45,31757.0,122.6213,122.8236,122.4575,122.8044,31757.0
2023-10-30 13:50:00,127.46,127.6,127.17,127.59,90442.0,122.814,122.9489,122.5346,122.9393,90442.0
2023-10-30 14:00:00,127.56,127.74,127.23,127.29,47568.0,122.9104,123.0838,122.5924,122.6502,47568.0
2023-10-30 14:10:00,127.29,127.73,127.23,127.69,38854.0,122.6502,123.0742,122.5924,123.0356,38854.0
2023-10-30 14:20:00,127.71,128.29,127.65,128.19,42870.0,123.0549,123.6138,122.9971,123.5174,42870.0
2023-10-30 14:30:00,128.19,128.75,128.17,128.49,46473.0,123.5174,124.057,123.4981,123.8065,46473.0
2023-10-30 14:40:00,128.45,128.67,128.37,128.62,38646.0,123.7679,123.9799,123.6908,123.9317,38646.0
2023-10-30 14:50:00,128.59,128.6,128.03,128.06,57872.0,123.9028,123.9125,123.3632,123.3921,57872.0
2023-10-30 15:00:00,128.08,128.46,128.07,128.25,36591.0,123.4114,123.7776,123.4018,123.5752,36591.0
2023-10-30 15:10:00,128.19,128.42,128.11,128.39,53592.0,123.5174,123.739,123.4403,123.7101,53592.0
2023-10-30 15:20:00,128.38,128.67,128.37,128.63,40606.0,123.7005,123.9799,123.6908,123.9414,40606.0
2023-10-30 15:30:00,128.6,128.71,128.27,128.31,38250.0,123.9125,124.0184,123.5945,123.633,38250.0
2023-10-30 15:40:00,128.29,128.31,127.99,128.04,77208.0,123.6138,123.633,123.3247,123.3729,77208.0
2023-10-30 15:50:00,128.04,128.14,127.77,127.97,293022.0,123.3729,123.4692,123.1127,123.3054,293022.0
2023-10-31 09:30:00,127.74,127.97,127.01,127.65,59323.0,123.0838,123.3054,122.3804,122.9971,59323.0
2023-10-31 09:40:00,127.58,127.64,126.45,126.72,24331.0,122.9296,122.9874,121.8408,122.101,24331.0
2023-10-31 09:50:00,126.71,126.75,126.22,126.34,30703.0,122.0913,122.1299,121.6192,121.7348,30703.0
2023-10-31 10:00:00,126.31,126.82,126.12,126.55,55782.0,121.7059,122.1973,121.5229,121.9372,55782.0
2023-10-31 10:10:00,126.62,127.67,126.57,127.45,72500.0,122.0046,123.0164,121.9564,122.8044,72500.0
2023-10-31 10:20:00,127.4,127.71,127.34,127.46,32962.0,122.7562,123.0549,122.6984,122.814,32962.0
2023-10-31 10:30:00,127.47,127.95,127.33,127.54,36726.0,122.8236,123.2861,122.6887,122.8911,36726.0
2023-10-31 10:40:00,127.5,128.0,127.45,127.74,28566.0,122.8525,123.3343,122.8044,123.0838,28566.0
2023-10-31 10:50:00,127.75,128.21,127.66,128.0,39433.0,123.0934,123.5367,123.0067,123.3343,39433.0
2023-10-31 11:00:00,128.01,128.22,127.83,128.18,34727.0,123.344,123.5463,123.1705,123.5078,34727.0
2023-10-31 11:10:00,128.13,128.22,127.89,127.96,25973.0,123.4596,123.5463,123.2283,123.2958,25973.0
2023-10-31 11:20:00,127.92,128.01,127.68,127.89,46773.0,123.2572,123.344,123.026,123.2283,46773.0
2023-10-31 11:30:00,128.0,128.04,127.68,127.93,23511.0,123.3343,123.3729,123.026,123.2669,23511.0
2023-10-31 11:40:00,127.95,128.13,127.75,128.05,31452.0,123.2861,123.4596,123.0934,123.3825,31452.0
2023-10-31 11:50:00,128.05,128.69,128.05,128.68,21151.0,123.3825,123.9992,123.3825,123.9895,21151.0
2023-10-31 12:00:00,128.72,128.76,128.43,128.46,11496.0,124.0281,124.0666,123.7487,123.7776,11496.0
2023-10-31 12:10:00,128.5,128.59,127.77,127.78,28371.0,123.8161,123.9028,123.1127,123.1223,28371.0
2023-10-31 12:20:00,127.72,128.27,127.7,128.19,47550.0,123.0645,123.5945,123.0453,123.5174,47550.0
2023-10-31 12:30:00,128.23,128.37,127.78,127.94,19636.0,123.5559,123.6908,123.1223,123.2765,19636.0
2023-10-31 12:40:00,127.96,128.02,127.75,127.87,25524.0,123.2958,123.3536,123.0934,123.2091,25524.0
2023-10-31 12:50:00,127.87,128.12,127.87,128.07,8516.0,123.2091,123.45,123.2091,123.4018,8516.0
2023-10-31 13:00:00,128.11,128.26,128.08,128.16,12744.0,123.4403,123.5848,123.4114,123.4885,12744.0
2023-10-31 13:10:00,128.14,128.14,127.66,127.8,17340.0,123.4692,123.4692,123.0067,123.1416,17340.0
2023-10-31 13:20:00,127.75,127.81,127.63,127.73,11495.0,123.0934,123.1512,122.9778,123.0742,11495.0
2023-10-31 13:30:00,127.72,127.81,127.36,127.36,26596.0,123.0645,123.1512,122.7177,122.7177,26596.0
2023-10-31 13:40:00,127.33,127.41,126.92,127.18,58460.0,122.6887,122.7658,122.2937,122.5442,58460.0
2023-10-31 13:50:00,127.27,127.45,127.24,127.27,33630.0,122.6309,122.8044,122.602,122.6309,33630.0
2023-10-31 14:00:00,127.3,127.55,127.25,127.4,33070.0,122.6598,122.9007,122.6117,122.7562,33070.0
2023-10-31 14:10:00,127.43,127.43,127.16,127.22,29869.0,122.7851,122.7851,122.5249,122.5828,29869.0
2023-10-31 14:20:00,127.25,127.29,127.08,127.26,35512.0,122.6117,122.6502,122.4479,122.6213,35512.0
2023-10-31 14:30:00,127.26,127.55,127.15,127.55,33482.0,122.6213,122.9007,122.5153,122.9007,33482.0
2023-10-31 14:40:00,127.55,128.11,127.55,128.06,37531.0,122.9007,123.4403,122.9007,123.3921,37531.0
2023-10-31 14:50:00,128.08,128.5,128.08,128.28,36444.0,123.4114,123.8161,123.4114,123.6041,36444.0
2023-10-31 15:00:00,128.27,128.9,128.27,128.9,55630.0,123.5945,124.2015,123.5945,124.2015,55630.0
2023-10-31 15:10:00,128.85,129.11,128.73,128.85,56258.0,124.1533,124.4039,124.0377,124.1533,56258.0
2023-10-31 15:20:00,128.81,128.83,128.33,128.53,47230.0,124.1148,124.1341,123.6523,123.845,47230.0
2023-10-31 15:30:00,128.54,128.68,128.33,128.45,39201.0,123.8546,123.9895,123.6523,123.7679,39201.0
2023-10-31 15:40:00,128.46,128.68,128.35,128.66,86903.0,123.7776,123.9895,123.6716,123.9703,86903.0
2023-10-31 15:50:00,128.66,128.91,128.5,128.76,187353.0,123.9703,124.2112,123.8161,124.0666,187353.0
2023-11-01 09:30:00,109.28,110.05,103.7,103.81,1157122.0,105.2967,106.0386,99.9201,100.0261,1157122.0
2023-11-01 09:40:00,103.84,104.22,102.5,103.69,678177.0,100.055,100.4211,98.7638,99.9104,678177.0
2023-11-01 09:50:00,103.69,104.98,102.56,102.71,624736.0,99.9104,101.1534,98.8216,98.9662,624736.0
2023-11-01 10:00:00,102.83,103.2,102.22,102.78,450549.0,99.0818,99.4383,98.494,99.0336,450549.0
2023-11-01 10:10:00,102.74,103.18,102.27,103.17,370627.0,98.9951,99.419,98.5422,99.4094,370627.0
2023-11-01 10:20:00,103.16,107.53,103.13,107.43,909468.0,99.3998,103.6105,99.3709,103.5141,909468.0
2023-11-01 10:30:00,107.38,108.9,107.23,107.66,737364.0,103.4659,104.9305,103.3214,103.7357,737364.0
2023-11-01 10:40:00,107.71,108.17,106.3,106.96,316833.0,103.7839,104.2271,102.4253,103.0612,316833.0
2023-11-01 10:50:00,106.98,107.31,105.78,105.96,223436.0,103.0805,103.3985,101.9243,102.0977,223436.0
2023-11-01 11:00:00,105.97,106.32,105.12,106.14,212466.0,102.1073,102.4446,101.2883,102.2711,212466.0
2023-11-01 11:10:00,106.22,106.48,105.46,105.85,196019.0,102.3482,102.5987,101.6159,101.9917,196019.0
2023-11-01 11:20:00,105.84,106.15,105.6,105.9,141835.0,101.9821,102.2808,101.7508,102.0399,141835.0
2023-11-01 11:30:00,105.81,106.7,105.72,106.27,246134.0,101.9532,102.8107,101.8664,102.3964,246134.0
2023-11-01 11:40:00,106.27,107.56,106.25,107.36,235651.0,102.3964,103.6394,102.3771,103.4467,235651.0
2023-11-01 11:50:00,107.42,108.01,106.77,107.23,282320.0,103.5045,104.073,102.8782,103.3214,282320.0
2023-11-01 12:00:00,107.21,107.6,106.81,106.95,162746.0,103.3021,103.6779,102.9167,103.0516,162746.0
2023-11-01 12:10:00,106.96,107.31,106.75,107.19,116417.0,103.0612,103.3985,102.8589,103.2829,116417.0
2023-11-01 12:20:00,107.27,108.39,107.22,108.22,311836.0,103.3599,104.4391,103.3118,104.2753,311836.0
2023-11-01 12:30:00,108.22,108.32,107.3,107.35,160682.0,104.2753,104.3717,103.3889,103.437,160682.0
2023-11-01 12:40:00,107.33,107.68,106.75,107.55,158636.0,103.4178,103.755,102.8589,103.6297,158636.0
2023-11-01 12:50:00,107.47,107.64,107.0,107.1,78777.0,103.5527,103.7165,103.0998,103.1961,78777.0
2023-11-01 13:00:00,107.12,107.87,107.01,107.53,111819.0,103.2154,103.9381,103.1094,103.6105,111819.0
2023-11-01 13:10:00,107.42,107.81,107.22,107.41,84257.0,103.5045,103.8803,103.3118,103.4948,84257.0
2023-11-01 13:20:00,107.41,107.41,106.82,107.26,164173.0,103.4948,103.4948,102.9263,103.3503,164173.0
2023-11-01 13:30:00,107.32,107.71,106.48,107.55,153583.0,103.4081,103.7839,102.5987,103.6297,153583.0
2023-11-01 13:40:00,107.44,107.67,106.93,107.11,75107.0,103.5237,103.7454,103.0323,103.2058,75107.0
2023-11-01 13:50:00,107.11,107.26,106.28,106.31,131344.0,103.2058,103.3503,102.406,102.4349,131344.0
2023-11-01 14:00:00,106.39,107.12,106.03,106.97,179382.0,102.512,103.2154,102.1651,103.0709,179382.0
2023-11-01 14:10:00,106.93,107.09,106.67,106.9,79791.0,103.0323,103.1865,102.7818,103.0034,79791.0
2023-11-01 14:20:00,106.87,107.03,106.51,106.64,123301.0,102.9745,103.1287,102.6276,102.7529,123301.0
2023-11-01 14:30:00,106.59,106.67,105.5,105.62,127621.0,102.7047,102.7818,101.6545,101.7701,127621.0
2023-11-01 14:40:00,105.68,105.8,104.87,105.03,206868.0,101.8279,101.9435,101.0474,101.2016,206868.0
2023-11-01 14:50:00,105.12,105.35,104.61,104.83,149876.0,101.2883,101.5099,100.7969,101.0089,149876.0
2023-11-01 15:00:00,104.77,105.26,103.91,104.12,183245.0,100.9511,101.4232,100.1224,100.3248,183245.0
2023-11-01 15:10:00,104.08,104.87,103.92,104.7,158887.0,100.2862,101.0474,100.1321,100.8836,158887.0
2023-11-01 15:20:00,104.69,104.69,104.12,104.24,155405.0,100.874,100.874,100.3248,100.4404,155405.0
2023-11-01 15:30:00,104.21,105.19,104.21,104.88,225940.0,100.4115,101.3558,100.4115,101.0571,225940.0
2023-11-01 15:40:00,104.89,105.03,104.6,104.78,283124.0,101.0667,101.2016,100.7873,100.9607,283124.0
2023-11-01 15:50:00,104.76,104.78,104.26,104.51,701359.0,100.9414,100.9607,100.4597,100.7005,701359.0
2023-11-02 09:30:00,103.83,108.95,103.83,107.4,367472.0,100.0453,104.9787,100.0453,103.4852,367472.0
2023-11-02 09:40:00,107.32,109.85,106.63,108.84,285325.0,103.4081,105.8459,102.7433,104.8727,285325.0
2023-11-02 09:50:00,108.9,110.92,108.9,110.64,307515.0,104.9305,106.8769,104.9305,106.6071,307515.0
2023-11-02 10:00:00,110.69,111.71,110.55,111.0,266306.0,106.6553,107.6381,106.5204,106.954,266306.0
2023-11-02 10:10:00,110.98,111.05,109.66,110.25,158800.0,106.9347,107.0022,105.6628,106.2313,158800.0
2023-11-02 10:20:00,110.19,111.15,109.96,111.14,118314.0,106.1735,107.0985,105.9519,107.0889,118314.0
2023-11-02 10:30:00,111.22,111.85,111.13,111.55,120774.0,107.166,107.773,107.0792,107.4839,120774.0
2023-11-02 10:40:00,111.62,112.25,111.18,111.47,132783.0,107.5514,108.1584,107.1274,107.4069,132783.0
2023-11-02 10:50:00,111.45,111.61,110.89,110.96,90983.0,107.3876,107.5417,106.848,106.9154,90983.0
2023-11-02 11:00:00,110.9,111.49,110.67,111.26,73371.0,106.8576,107.4261,106.636,107.2045,73371.0
2023-11-02 11:10:00,111.26,111.9,111.16,111.25,67536.0,107.2045,107.8212,107.1082,107.1949,67536.0
2023-11-02 11:20:00,111.28,112.33,111.28,112.09,75727.0,107.2238,108.2355,107.2238,108.0043,75727.0
2023-11-02 11:30:00,112.04,112.55,111.9,112.5,78176.0,107.9561,108.4475,107.8212,108.3993,78176.0
2023-11-02 11:40:00,112.48,113.18,112.46,113.08,105531.0,108.38,109.0545,108.3608,108.9582,105531.0
2023-11-02 11:50:00,113.19,113.45,112.3,113.14,102661.0,109.0642,109.3147,108.2066,109.016,102661.0
2023-11-02 12:00:00,113.14,113.25,112.63,113.25,82893.0,109.016,109.122,108.5246,109.122,82893.0
2023-11-02 12:10:00,113.22,113.5,113.0,113.31,77615.0,109.0931,109.3629,108.8811,109.1798,77615.0
2023-11-02 12:20:00,113.27,113.28,112.56,112.56,93190.0,109.1412,109.1509,108.4571,108.4571,93190.0
2023-11-02 12:30:00,112.56,113.22,112.45,112.65,87274.0,108.4571,109.0931,108.3511,108.5438,87274.0
2023-11-02 12:40:00,112.65,112.65,111.64,111.82,67477.0,108.5438,108.5438,107.5707,107.7441,67477.0
2023-11-02 12:50:00,111.87,112.66,111.78,112.25,86188.0,107.7923,108.5535,107.7056,108.1584,86188.0
2023-11-02 13:00:00,112.18,112.7,112.0,112.64,60379.0,108.091,108.592,107.9175,108.5342,60379.0
2023-11-02 13:10:00,112.65,113.25,112.6,113.09,61422.0,108.5438,109.122,108.4957,108.9678,61422.0
2023-11-02 13:20:00,113.1,113.37,113.09,113.29,44816.0,108.9774,109.2376,108.9678,109.1605,44816.0
2023-11-02 13:30:00,113.29,113.56,113.13,113.16,63833.0,109.1605,109.4207,109.0063,109.0353,63833.0
2023-11-02 13:40:00,113.17,113.59,113.11,113.46,57419.0,109.0449,109.4496,108.9871,109.3243,57419.0
2023-11-02 13:50:00,113.45,113.71,112.93,113.51,68711.0,109.3147,109.5652,108.8136,109.3725,68711.0
2023-11-02 14:00:00,113.5,113.87,113.24,113.79,52988.0,109.3629,109.7194,109.1123,109.6423,52988.0
2023-11-02 14:10:00,113.83,114.57,113.67,114.47,90997.0,109.6808,110.3939,109.5267,110.2975,90997.0
2023-11-02 14:20:00,114.43,114.44,113.8,114.12,107588.0,110.259,110.2686,109.6519,109.9603,107588.0
2023-11-02 14:30:00,114.12,114.45,113.82,114.39,62590.0,109.9603,110.2782,109.6712,110.2204,62590.0
2023-11-02 14:40:00,114.39,114.9,114.35,114.39,82201.0,110.2204,110.7118,110.1819,110.2204,82201.0
2023-11-02 14:50:00,114.35,114.4,113.72,114.03,67768.0,110.1819,110.2301,109.5748,109.8735,67768.0
2023-11-02 15:00:00,114.03,114.47,114.01,114.34,68212.0,109.8735,110.2975,109.8543,110.1722,68212.0
2023-11-02 15:10:00,114.33,114.43,113.99,114.31,103698.0,110.1626,110.259,109.835,110.1433,103698.0
2023-11-02 15:20:00,114.32,114.68,114.0,114.11,100586.0,110.153,110.4998,109.8446,109.9506,100586.0
2023-11-02 15:30:00,114.08,114.72,114.03,114.72,130425.0,109.9217,110.5384,109.8735,110.5384,130425.0
2023-11-02 15:40:00,114.72,114.74,114.21,114.23,175015.0,110.5384,110.5577,110.047,110.0662,175015.0
2023-11-02 15:50:00,114.22,114.65,114.14,114.41,487552.0,110.0566,110.4709,109.9795,110.2397,487552.0
2023-11-03 09:30:00,116.41,116.49,114.76,115.21,102626.0,112.1668,112.2439,110.5769,111.0105,102626.0
2023-11-03 09:40:00,115.26,116.07,115.2,115.86,78412.0,111.0587,111.8392,111.0009,111.6368,78412.0
2023-11-03 09:50:00,115.86,116.55,115.54,115.69,94920.0,111.6368,112.3017,111.3285,111.473,94920.0
2023-11-03 10:00:00,115.78,116.14,114.93,115.26,57212.0,111.5598,111.9066,110.7407,111.0587,57212.0
2023-11-03 10:10:00,115.34,115.79,114.78,115.75,58436.0,111.1358,111.5694,110.5962,111.5308,58436.0
2023-11-03 10:20:00,115.73,115.73,114.61,114.72,68412.0,111.5116,111.5116,110.4324,110.5384,68412.0
2023-11-03 10:30:00,114.64,114.72,113.69,114.06,101024.0,110.4613,110.5384,109.5459,109.9024,101024.0
2023-11-03 10:40:00,114.12,114.12,113.01,113.07,72766.0,109.9603,109.9603,108.8907,108.9485,72766.0
2023-11-03 10:50:00,113.07,113.27,112.8,113.01,46378.0,108.9485,109.1412,108.6884,108.8907,46378.0
2023-11-03 11:00:00,113.0,113.0,112.34,112.59,64777.0,108.8811,108.8811,108.2451,108.486,64777.0
2023-11-03 11:10:00,112.52,112.77,112.33,112.45,57718.0,108.4186,108.6595,108.2355,108.3511,57718.0
2023-11-03 11:20:00,112.45,112.45,111.95,111.95,44281.0,108.3511,108.3511,107.8694,107.8694,44281.0
2023-11-03 11:30:00,112.01,112.48,111.92,112.4,93938.0,107.9272,108.38,107.8404,108.303,93938.0
2023-11-03 11:40:00,112.35,113.0,112.2,112.57,38609.0,108.2548,108.8811,108.1102,108.4668,38609.0
2023-11-03 11:50:00,112.59,112.93,112.55,112.78,36849.0,108.486,108.8136,108.4475,108.6691,36849.0
2023-11-03 12:00:00,112.77,112.82,112.51,112.78,73613.0,108.6595,108.7076,108.4089,108.6691,73613.0
2023-11-03 12:10:00,112.83,112.96,112.4,112.46,53476.0,108.7173,108.8425,108.303,108.3608,53476.0
2023-11-03 12:20:00,112.46,112.56,112.11,112.34,46432.0,108.3608,108.4571,108.0235,108.2451,46432.0
2023-11-03 12:30:00,112.38,112.9,112.29,112.53,30734.0,108.2837,108.7847,108.197,108.4282,30734.0
2023-11-03 12:40:00,112.53,112.72,112.42,112.62,61542.0,108.4282,108.6113,108.3222,108.5149,61542.0
2023-11-03 12:50:00,112.64,112.68,112.3,112.43,45034.0,108.5342,108.5727,108.2066,108.3319,45034.0
2023-11-03 13:00:00,112.36,112.43,112.0,112.03,30864.0,108.2644,108.3319,107.9175,107.9464,30864.0
2023-11-03 13:10:00,112.06,112.16,111.8,111.8,31717.0,107.9753,108.0717,107.7248,107.7248,31717.0
2023-11-03 13:20:00,111.83,111.89,111.5,111.54,60084.0,107.7537,107.8115,107.4358,107.4743,60084.0
2023-11-03 13:30:00,111.53,111.95,111.5,111.83,191240.0,107.4647,107.8694,107.4358,107.7537,191240.0
2023-11-03 13:40:00,111.86,111.86,111.24,111.4,24652.0,107.7826,107.7826,107.1852,107.3394,24652.0
2023-11-03 13:50:00,111.35,111.59,111.23,111.43,46083.0,107.2912,107.5225,107.1756,107.3683,46083.0
2023-11-03 14:00:00,111.43,111.46,111.09,111.22,44212.0,107.3683,107.3972,107.0407,107.166,44212.0
2023-11-03 14:10:00,111.19,111.2,110.77,111.11,53559.0,107.1371,107.1467,106.7324,107.06,53559.0
2023-11-03 14:20:00,111.09,111.21,111.03,111.14,28172.0,107.0407,107.1563,106.9829,107.0889,28172.0
2023-11-03 14:30:00,111.1,111.14,110.93,111.01,42782.0,107.0503,107.0889,106.8865,106.9636,42782.0
2023-11-03 14:40:00,111.03,111.54,111.01,111.49,33995.0,106.9829,107.4743,106.9636,107.4261,33995.0
2023-11-03 14:50:00,111.55,111.86,111.55,111.85,35585.0,107.4839,107.7826,107.4839,107.773,35585.0
2023-11-03 15:00:00,111.85,111.91,111.36,111.36,38860.0,107.773,107.8308,107.3009,107.3009,38860.0
2023-11-03 15:10:00,111.4,111.5,111.18,111.26,26272.0,107.3394,107.4358,107.1274,107.2045,26272.0
2023-11-03 15:20:00,111.23,111.24,110.83,110.86,37142.0,107.1756,107.1852,106.7902,106.8191,37142.0
2023-11-03 15:30:00,110.85,111.3,110.72,111.3,69880.0,106.8095,107.243,106.6842,107.243,69880.0
2023-11-03 15:40:00,111.29,111.37,110.9,110.94,74462.0,107.2334,107.3105,106.8576,106.8962,74462.0
2023-11-03 15:50:00,110.97,111.12,110.8,110.9,271850.0,106.9251,107.0696,106.7613,106.8576,271850.0
2023-11-06 09:30:00,112.06,112.54,111.13,112.09,245365.0,107.9753,108.4379,107.0792,108.0043,245365.0
2023-11-06 09:40:00,112.14,112.51,111.56,112.43,49062.0,108.0524,108.4089,107.4936,108.3319,49062.0
2023-11-06 09:50:00,112.41,112.62,111.82,111.94,66538.0,108.3126,108.5149,107.7441,107.8597,66538.0
2023-11-06 10:00:00,111.9,112.04,111.76,111.87,104108.0,107.8212,107.9561,107.6863,107.7923,104108.0
2023-11-06 10:10:00,111.86,112.04,111.36,111.79,108413.0,107.7826,107.9561,107.3009,107.7152,108413.0
2023-11-06 10:20:00,111.84,112.03,111.64,111.99,37084.0,107.7634,107.9464,107.5707,107.9079,37084.0
2023-11-06 10:30:00,112.0,112.11,111.9,111.98,122773.0,107.9175,108.0235,107.8212,107.8983,122773.0
2023-11-06 10:40:00,111.98,112.01,111.26,111.5,69607.0,107.8983,107.9272,107.2045,107.4358,69607.0
2023-11-06 10:50:00,111.51,111.66,111.43,111.64,46605.0,107.4454,107.5899,107.3683,107.5707,46605.0
2023-11-06 11:00:00,111.64,111.99,111.6,111.95,28339.0,107.5707,107.9079,107.5321,107.8694,28339.0
2023-11-06 11:10:00,111.91,111.93,111.56,111.69,95337.0,107.8308,107.8501,107.4936,107.6188,95337.0
2023-11-06 11:20:00,111.71,112.01,111.48,111.82,30024.0,107.6381,107.9272,107.4165,107.7441,30024.0
2023-11-06 11:30:00,111.86,112.01,111.85,111.97,25659.0,107.7826,107.9272,107.773,107.8886,25659.0
2023-11-06 11:40:00,112.0,112.02,111.78,111.81,38036.0,107.9175,107.9368,107.7056,107.7345,38036.0
2023-11-06 11:50:00,111.81,112.29,111.81,112.27,29781.0,107.7345,108.197,107.7345,108.1777,29781.0
2023-11-06 12:00:00,112.3,112.47,112.07,112.13,33261.0,108.2066,108.3704,107.985,108.0428,33261.0
2023-11-06 12:10:00,112.15,112.3,112.12,112.14,36769.0,108.0621,108.2066,108.0332,108.0524,36769.0
2023-11-06 12:20:00,112.13,112.13,111.94,112.07,38142.0,108.0428,108.0428,107.8597,107.985,38142.0
2023-11-06 12:30:00,112.06,112.54,112.05,112.53,17902.0,107.9753,108.4379,107.9657,108.4282,17902.0
2023-11-06 12:40:00,112.55,112.82,112.44,112.44,30567.0,108.4475,108.7076,108.3415,108.3415,30567.0
2023-11-06 12:50:00,112.48,112.61,112.16,112.41,24846.0,108.38,108.5053,108.0717,108.3126,24846.0
2023-11-06 13:00:00,112.41,112.6,112.2,112.38,24348.0,108.3126,108.4957,108.1102,108.2837,24348.0
2023-11-06 13:10:00,112.35,112.42,112.04,112.06,17623.0,108.2548,108.3222,107.9561,107.9753,17623.0
2023-11-06 13:20:00,112.0,112.21,111.9,111.95,34176.0,107.9175,108.1199,107.8212,107.8694,34176.0
2023-11-06 13:30:00,111.94,112.27,111.9,112.27,14237.0,107.8597,108.1777,107.8212,108.1777,14237.0
2023-11-06 13:40:00,112.21,112.22,111.94,111.94,25318.0,108.1199,108.1295,107.8597,107.8597,25318.0
2023-11-06 13:50:00,111.97,112.35,111.92,112.25,27741.0,107.8886,108.2548,107.8404,108.1584,27741.0
2023-11-06 14:00:00,112.25,112.34,112.04,112.17,112629.0,108.1584,108.2451,107.9561,108.0813,112629.0
2023-11-06 14:10:00,112.16,112.69,112.15,112.69,46997.0,108.0717,108.5824,108.0621,108.5824,46997.0
2023-11-06 14:20:00,112.72,113.23,112.7,112.88,79094.0,108.6113,109.1027,108.592,108.7655,79094.0
2023-11-06 14:30:00,112.91,113.02,112.68,112.75,41223.0,108.7944,108.9004,108.5727,108.6402,41223.0
2023-11-06 14:40:00,112.73,112.83,112.68,112.7,35171.0,108.6209,108.7173,108.5727,108.592,35171.0
2023-11-06 14:50:00,112.71,112.75,112.57,112.61,41900.0,108.6017,108.6402,108.4668,108.5053,41900.0
2023-11-06 15:00:00,112.59,112.78,112.5,112.6,76818.0,108.486,108.6691,108.3993,108.4957,76818.0
2023-11-06 15:10:00,112.61,112.88,112.51,112.84,322631.0,108.5053,108.7655,108.4089,108.7269,322631.0
2023-11-06 15:20:00,112.84,112.98,112.78,112.97,33478.0,108.7269,108.8618,108.6691,108.8522,33478.0
2023-11-06 15:30:00,112.95,113.16,112.82,112.87,80443.0,108.8329,109.0353,108.7076,108.7558,80443.0
2023-11-06 15:40:00,112.86,113.03,112.86,113.0,73529.0,108.7462,108.91,108.7462,108.8811,73529.0
2023-11-06 15:50:00,112.99,113.05,112.58,112.67,435116.0,108.8714,108.9293,108.4764,108.5631,435116.0
2023-11-07 09:30:00,112.25,113.55,112.0,112.91,98939.0,108.1584,109.411,107.9175,108.7944,98939.0
2023-11-07 09:40:00,112.9,113.51,112.75,113.34,86985.0,108.7847,109.3725,108.6402,109.2087,86985.0
2023-11-07 09:50:00,113.34,113.91,113.2,113.89,82607.0,109.2087,109.7579,109.0738,109.7386,82607.0
2023-11-07 10:00:00,113.88,113.93,113.26,113.74,84333.0,109.729,109.7772,109.1316,109.5941,84333.0
2023-11-07 10:10:00,113.68,114.43,113.66,114.28,80573.0,109.5363,110.259,109.517,110.1144,80573.0
2023-11-07 10:20:00,114.32,114.61,114.15,114.58,109032.0,110.153,110.4324,109.9892,110.4035,109032.0
2023-11-07 10:30:00,114.55,114.57,114.22,114.43,83230.0,110.3746,110.3939,110.0566,110.259,83230.0
2023-11-07 10:40:00,114.4,114.9,114.38,114.89,90794.0,110.2301,110.7118,110.2108,110.7022,90794.0
2023-11-07 10:50:00,114.9,115.32,114.7,115.16,98327.0,110.7118,111.1165,110.5191,110.9623,98327.0
2023-11-07 11:00:00,115.19,115.47,115.05,115.39,81886.0,110.9913,111.2611,110.8564,111.184,81886.0
2023-11-07 11:10:00,115.41,116.26,115.4,116.21,72250.0,111.2032,112.0223,111.1936,111.9741,72250.0
2023-11-07 11:20:00,116.17,116.24,115.63,115.83,97332.0,111.9355,112.003,111.4152,111.6079,97332.0
2023-11-07 11:30:00,115.83,115.98,115.6,115.98,136584.0,111.6079,111.7525,111.3863,111.7525,136584.0
2023-11-07 11:40:00,115.98,116.05,115.61,115.93,57765.0,111.7525,111.8199,111.3959,111.7043,57765.0
2023-11-07 11:50:00,115.93,115.93,115.42,115.46,26720.0,111.7043,111.7043,111.2129,111.2514,26720.0
2023-11-07 12:00:00,115.46,115.54,114.87,115.14,24027.0,111.2514,111.3285,110.6829,110.9431,24027.0
2023-11-07 12:10:00,115.12,115.16,114.78,115.1,22903.0,110.9238,110.9623,110.5962,110.9045,22903.0
2023-11-07 12:20:00,115.08,115.09,114.85,114.93,34013.0,110.8853,110.8949,110.6636,110.7407,34013.0
2023-11-07 12:30:00,114.92,114.96,114.57,114.81,21608.0,110.7311,110.7696,110.3939,110.6251,21608.0
2023-11-07 12:40:00,114.73,114.79,114.55,114.55,26375.0,110.548,110.6058,110.3746,110.3746,26375.0
2023-11-07 12:50:00,114.53,114.74,114.45,114.56,22655.0,110.3553,110.5577,110.2782,110.3842,22655.0
2023-11-07 13:00:00,114.55,114.9,114.53,114.82,30805.0,110.3746,110.7118,110.3553,110.6347,30805.0
2023-11-07 13:10:00,114.82,114.84,114.64,114.71,19816.0,110.6347,110.654,110.4613,110.5288,19816.0
2023-11-07 13:20:00,114.72,114.72,114.43,114.44,24741.0,110.5384,110.5384,110.259,110.2686,24741.0
2023-11-07 13:30:00,114.46,114.8,114.45,114.77,31988.0,110.2879,110.6155,110.2782,110.5866,31988.0
2023-11-07 13:40:00,114.77,115.23,114.68,115.19,38134.0,110.5866,111.0298,110.4998,110.9913,38134.0
2023-11-07 13:50:00,115.21,115.28,114.71,114.73,25031.0,111.0105,111.078,110.5288,110.548,25031.0
2023-11-07 14:00:00,114.75,114.93,114.69,114.88,24976.0,110.5673,110.7407,110.5095,110.6926,24976.0
2023-11-07 14:10:00,114.87,114.87,114.66,114.76,42307.0,110.6829,110.6829,110.4806,110.5769,42307.0
2023-11-07 14:20:00,114.73,114.84,114.64,114.72,39119.0,110.548,110.654,110.4613,110.5384,39119.0
2023-11-07 14:30:00,114.74,114.78,114.52,114.59,47501.0,110.5577,110.5962,110.3457,110.4131,47501.0
2023-11-07 14:40:00,114.59,114.94,114.52,114.77,26769.0,110.4131,110.7504,110.3457,110.5866,26769.0
2023-11-07 14:50:00,114.78,114.84,114.67,114.73,52551.0,110.5962,110.654,110.4902,110.548,52551.0
2023-11-07 15:00:00,114.75,114.89,114.67,114.83,36680.0,110.5673,110.7022,110.4902,110.6444,36680.0
2023-11-07 15:10:00,114.84,115.17,114.74,115.06,36576.0,110.654,110.972,110.5577,110.866,36576.0
2023-11-07 15:20:00,115.05,115.2,115.01,115.2,35045.0,110.8564,111.0009,110.8178,111.0009,35045.0
2023-11-07 15:30:00,115.23,115.32,115.03,115.14,47587.0,111.0298,111.1165,110.8371,110.9431,47587.0
2023-11-07 15:40:00,115.13,115.41,115.11,115.4,61817.0,110.9334,111.2032,110.9142,111.1936,61817.0
2023-11-07 15:50:00,115.39,115.6,115.26,115.5,341635.0,111.184,111.3863,111.0587,111.29,341635.0
2023-11-08 09:30:00,113.37,114.98,113.05,114.83,172597.0,109.2376,110.7889,108.9293,110.6444,172597.0
2023-11-08 09:40:00,114.93,115.86,114.93,115.6,104507.0,110.7407,111.6368,110.7407,111.3863,104507.0
2023-11-08 09:50:00,115.6,116.37,115.51,116.27,123878.0,111.3863,112.1282,111.2996,112.0319,123878.0
2023-11-08 10:00:00,116.17,116.21,115.5,115.93,105905.0,111.9355,111.9741,111.29,111.7043,105905.0
2023-11-08 10:10:00,115.97,116.92,115.97,116.71,157807.0,111.7428,112.6582,111.7428,112.4559,157807.0
2023-11-08 10:20:00,116.63,116.8,116.41,116.75,62701.0,112.3788,112.5426,112.1668,112.4944,62701.0
2023-11-08 10:30:00,116.68,117.44,116.48,117.35,124917.0,112.4269,113.1592,112.2342,113.0725,124917.0
2023-11-08 10:40:00,117.39,117.69,117.3,117.48,111778.0,113.1111,113.4001,113.0243,113.1978,111778.0
2023-11-08 10:50:00,117.48,117.53,116.88,117.02,66023.0,113.1978,113.246,112.6197,112.7546,66023.0
2023-11-08 11:00:00,117.01,117.06,116.51,116.58,80156.0,112.7449,112.7931,112.2631,112.3306,80156.0
2023-11-08 11:10:00,116.61,116.88,116.35,116.62,139015.0,112.3595,112.6197,112.109,112.3691,139015.0
2023-11-08 11:20:00,116.67,116.72,116.15,116.23,53968.0,112.4173,112.4655,111.9163,111.9933,53968.0
2023-11-08 11:30:00,116.23,116.3,116.04,116.28,71225.0,111.9933,112.0608,111.8103,112.0415,71225.0
2023-11-08 11:40:00,116.28,116.78,116.27,116.57,71005.0,112.0415,112.5233,112.0319,112.321,71005.0
2023-11-08 11:50:00,116.58,116.75,116.53,116.71,43328.0,112.3306,112.4944,112.2824,112.4559,43328.0
2023-11-08 12:00:00,116.71,116.83,116.44,116.6,76892.0,112.4559,112.5715,112.1957,112.3499,76892.0
2023-11-08 12:10:00,116.64,116.79,116.59,116.67,34961.0,112.3884,112.5329,112.3402,112.4173,34961.0
2023-11-08 12:20:00,116.68,116.85,116.67,116.81,57350.0,112.4269,112.5907,112.4173,112.5522,57350.0
2023-11-08 12:30:00,116.82,116.82,116.14,116.34,59135.0,112.5618,112.5618,111.9066,112.0993,59135.0
2023-11-08 12:40:00,116.34,116.68,116.21,116.65,50062.0,112.0993,112.4269,111.9741,112.398,50062.0
2023-11-08 12:50:00,116.65,116.72,116.44,116.71,33463.0,112.398,112.4655,112.1957,112.4559,33463.0
2023-11-08 13:00:00,116.71,117.41,116.62,117.41,53568.0,112.4559,113.1303,112.3691,113.1303,53568.0
2023-11-08 13:10:00,117.4,117.5,117.2,117.45,105619.0,113.1207,113.2171,112.928,113.1689,105619.0
2023-11-08 13:20:00,117.45,118.1,117.42,118.05,73135.0,113.1689,113.7952,113.14,113.747,73135.0
2023-11-08 13:30:00,118.05,118.42,117.93,118.08,59610.0,113.747,114.1035,113.6314,113.7759,59610.0
2023-11-08 13:40:00,118.09,118.3,118.09,118.26,30980.0,113.7855,113.9879,113.7855,113.9494,30980.0
2023-11-08 13:50:00,118.26,118.29,117.7,117.76,50402.0,113.9494,113.9783,113.4098,113.4676,50402.0
2023-11-08 14:00:00,117.76,117.87,117.59,117.84,45769.0,113.4676,113.5736,113.3038,113.5447,45769.0
2023-11-08 14:10:00,117.84,117.88,117.19,117.21,51815.0,113.5447,113.5832,112.9184,112.9376,51815.0
2023-11-08 14:20:00,117.2,117.43,116.93,116.96,54798.0,112.928,113.1496,112.6678,112.6967,54798.0
2023-11-08 14:30:00,116.96,117.08,116.44,116.59,67147.0,112.6967,112.8124,112.1957,112.3402,67147.0
2023-11-08 14:40:00,116.59,116.77,116.43,116.45,56200.0,112.3402,112.5137,112.1861,112.2053,56200.0
2023-11-08 14:50:00,116.45,116.75,116.26,116.65,116185.0,112.2053,112.4944,112.0223,112.398,116185.0
2023-11-08 15:00:00,116.68,117.26,116.68,116.94,52320.0,112.4269,112.9858,112.4269,112.6775,52320.0
2023-11-08 15:10:00,116.99,117.12,116.87,117.05,54697.0,112.7256,112.8509,112.61,112.7835,54697.0
2023-11-08 15:20:00,117.05,117.17,116.86,117.1,56908.0,112.7835,112.8991,112.6004,112.8316,56908.0
2023-11-08 15:30:00,117.08,117.11,116.68,116.94,91476.0,112.8124,112.8413,112.4269,112.6775,91476.0
2023-11-08 15:40:00,116.94,117.26,116.86,117.05,129831.0,112.6775,112.9858,112.6004,112.7835,129831.0
2023-11-08 15:50:00,117.02,117.12,116.51,116.6,435339.0,112.7546,112.8509,112.2631,112.3499,435339.0
2023-11-09 09:30:00,117.76,117.98,116.38,116.82,71515.0,113.4676,113.6796,112.1379,112.5618,71515.0
2023-11-09 09:40:00,116.82,117.5,116.46,117.41,30881.0,112.5618,113.2171,112.215,113.1303,30881.0
2023-11-09 09:50:00,117.42,117.62,116.9,117.62,48643.0,113.14,113.3327,112.6389,113.3327,48643.0
2023-11-09 10:00:00,117.58,117.6,116.57,116.81,35465.0,113.2941,113.3134,112.321,112.5522,35465.0
2023-11-09 10:10:00,116.8,116.82,116.02,116.02,35043.0,112.5426,112.5618,111.791,111.791,35043.0
2023-11-09 10:20:00,116.04,116.08,115.65,116.0,36971.0,111.8103,111.8488,111.4345,111.7717,36971.0
2023-11-09 10:30:00,116.05,116.1,115.45,115.56,50726.0,111.8199,111.8681,111.2418,111.3478,50726.0
2023-11-09 10:40:00,115.56,115.62,115.25,115.4,47455.0,111.3478,111.4056,111.0491,111.1936,47455.0
2023-11-09 10:50:00,115.44,115.6,115.24,115.4,39127.0,111.2321,111.3863,111.0394,111.1936,39127.0
2023-11-09 11:00:00,115.36,115.96,115.36,115.96,23363.0,111.1551,111.7332,111.1551,111.7332,23363.0
2023-11-09 11:10:00,115.96,116.69,115.86,116.59,30612.0,111.7332,112.4366,111.6368,112.3402,30612.0
2023-11-09 11:20:00,116.61,117.01,116.54,116.83,33874.0,112.3595,112.7449,112.292,112.5715,33874.0
2023-11-09 11:30:00,116.82,116.97,116.47,116.48,29000.0,112.5618,112.7064,112.2246,112.2342,29000.0
2023-11-09 11:40:00,116.49,116.53,116.22,116.37,81160.0,112.2439,112.2824,111.9837,112.1282,81160.0
2023-11-09 11:50:00,116.36,116.41,115.84,116.38,78904.0,112.1186,112.1668,111.6176,112.1379,78904.0
2023-11-09 12:00:00,116.35,116.69,116.31,116.49,77263.0,112.109,112.4366,112.0704,112.2439,77263.0
2023-11-09 12:10:00,116.49,116.66,116.36,116.53,121802.0,112.2439,112.4077,112.1186,112.2824,121802.0
2023-11-09 12:20:00,116.54,116.6,116.35,116.39,49009.0,112.292,112.3499,112.109,112.1475,49009.0
2023-11-09 12:30:00,116.39,116.69,116.38,116.66,19814.0,112.1475,112.4366,112.1379,112.4077,19814.0
2023-11-09 12:40:00,116.68,116.95,116.62,116.8,27897.0,112.4269,112.6871,112.3691,112.5426,27897.0
2023-11-09 12:50:00,116.82,117.02,116.69,116.99,21561.0,112.5618,112.7546,112.4366,112.7256,21561.0
2023-11-09 13:00:00,117.0,117.01,115.92,116.03,114922.0,112.7353,112.7449,111.6946,111.8006,114922.0
2023-11-09 13:10:00,116.09,116.71,115.92,116.32,15206.0,111.8585,112.4559,111.6946,112.0801,15206.0
2023-11-09 13:20:00,116.32,116.37,115.97,116.05,36051.0,112.0801,112.1282,111.7428,111.8199,36051.0
2023-11-09 13:30:00,116.02,116.02,115.48,115.48,19716.0,111.791,111.791,111.2707,111.2707,19716.0
2023-11-09 13:40:00,115.49,115.49,115.0,115.41,19338.0,111.2803,111.2803,110.8082,111.2032,19338.0
2023-11-09 13:50:00,115.41,115.79,115.41,115.54,19528.0,111.2032,111.5694,111.2032,111.3285,19528.0
2023-11-09 14:00:00,115.5,115.5,114.7,115.09,26918.0,111.29,111.29,110.5191,110.8949,26918.0
2023-11-09 14:10:00,115.09,115.12,114.53,114.65,26474.0,110.8949,110.9238,110.3553,110.4709,26474.0
2023-11-09 14:20:00,114.67,115.0,114.63,114.81,39047.0,110.4902,110.8082,110.4517,110.6251,39047.0
2023-11-09 14:30:00,114.75,115.11,114.75,115.02,41091.0,110.5673,110.9142,110.5673,110.8275,41091.0
2023-11-09 14:40:00,115.06,115.14,114.94,115.05,28062.0,110.866,110.9431,110.7504,110.8564,28062.0
2023-11-09 14:50:00,115.02,115.32,114.95,115.23,27423.0,110.8275,111.1165,110.76,111.0298,27423.0
2023-11-09 15:00:00,115.25,115.4,115.21,115.25,34062.0,111.0491,111.1936,111.0105,111.0491,34062.0
2023-11-09 15:10:00,115.27,115.44,115.11,115.17,36583.0,111.0683,111.2321,110.9142,110.972,36583.0
2023-11-09 15:20:00,115.19,115.2,114.7,114.7,43202.0,110.9913,111.0009,110.5191,110.5191,43202.0
2023-11-09 15:30:00,114.75,114.92,114.73,114.83,41689.0,110.5673,110.7311,110.548,110.6444,41689.0
2023-11-09 15:40:00,114.83,115.04,114.74,115.04,59198.0,110.6444,110.8467,110.5577,110.8467,59198.0
2023-11-09 15:50:00,115.08,115.35,114.87,115.32,327526.0,110.8853,111.1454,110.6829,111.1165,327526.0
2023-11-10 09:30:00,115.94,115.94,111.71,113.77,152760.0,111.7139,111.7139,107.6381,109.623,152760.0
2023-11-10 09:40:00,113.68,114.43,113.52,114.28,75611.0,109.5363,110.259,109.3821,110.1144,75611.0
2023-11-10 09:50:00,114.26,114.36,113.53,113.7,44720.0,110.0952,110.1915,109.3918,109.5556,44720.0
2023-11-10 10:00:00,113.69,113.71,112.25,112.72,112512.0,109.5459,109.5652,108.1584,108.6113,112512.0
2023-11-10 10:10:00,112.7,112.73,112.01,112.47,60626.0,108.592,108.6209,107.9272,108.3704,60626.0
2023-11-10 10:20:00,112.46,112.85,112.24,112.68,73078.0,108.3608,108.7366,108.1488,108.5727,73078.0
2023-11-10 10:30:00,112.64,113.01,112.64,112.78,48052.0,108.5342,108.8907,108.5342,108.6691,48052.0
2023-11-10 10:40:00,112.78,113.36,112.71,113.3,50811.0,108.6691,109.228,108.6017,109.1701,50811.0
2023-11-10 10:50:00,113.31,113.36,112.67,112.67,53919.0,109.1798,109.228,108.5631,108.5631,53919.0
2023-11-10 11:00:00,112.6,112.88,112.47,112.59,37352.0,108.4957,108.7655,108.3704,108.486,37352.0
2023-11-10 11:10:00,112.61,113.52,112.58,113.33,50717.0,108.5053,109.3821,108.4764,109.1991,50717.0
2023-11-10 11:20:00,113.35,113.55,113.27,113.43,24746.0,109.2183,109.411,109.1412,109.2954,24746.0
2023-11-10 11:30:00,113.46,113.65,113.31,113.55,27381.0,109.3243,109.5074,109.1798,109.411,27381.0
2023-11-10 11:40:00,113.56,113.98,113.52,113.62,31211.0,109.4207,109.8254,109.3821,109.4785,31211.0
2023-11-10 11:50:00,113.62,113.69,113.32,113.36,19375.0,109.4785,109.5459,109.1894,109.228,19375.0
2023-11-10 12:00:00,113.35,113.98,113.31,113.93,21413.0,109.2183,109.8254,109.1798,109.7772,21413.0
2023-11-10 12:10:00,113.94,114.06,113.83,114.03,15324.0,109.7868,109.9024,109.6808,109.8735,15324.0
2023-11-10 12:20:00,114.05,114.55,114.04,114.4,23776.0,109.8928,110.3746,109.8832,110.2301,23776.0
2023-11-10 12:30:00,114.38,115.12,114.38,115.08,29664.0,110.2108,110.9238,110.2108,110.8853,29664.0
2023-11-10 12:40:00,115.09,115.1,114.91,114.92,32421.0,110.8949,110.9045,110.7215,110.7311,32421.0
2023-11-10 12:50:00,114.98,115.39,114.9,115.01,24302.0,110.7889,111.184,110.7118,110.8178,24302.0
2023-11-10 13:00:00,115.0,115.02,114.61,114.73,17165.0,110.8082,110.8275,110.4324,110.548,17165.0
2023-11-10 13:10:00,114.75,114.98,114.74,114.83,21865.0,110.5673,110.7889,110.5577,110.6444,21865.0
2023-11-10 13:20:00,114.84,114.96,114.65,114.72,38708.0,110.654,110.7696,110.4709,110.5384,38708.0
2023-11-10 13:30:00,114.72,114.99,114.72,114.9,30764.0,110.5384,110.7985,110.5384,110.7118,30764.0
2023-11-10 13:40:00,114.91,115.03,114.6,114.6,18054.0,110.7215,110.8371,110.4228,110.4228,18054.0
2023-11-10 13:50:00,114.54,114.64,114.43,114.58,17115.0,110.3649,110.4613,110.259,110.4035,17115.0
2023-11-10 14:00:00,114.59,114.8,114.56,114.73,21117.0,110.4131,110.6155,110.3842,110.548,21117.0
2023-11-10 14:10:00,114.75,115.16,114.7,114.91,21040.0,110.5673,110.9623,110.5191,110.7215,21040.0
2023-11-10 14:20:00,114.91,114.96,114.75,114.82,21041.0,110.7215,110.7696,110.5673,110.6347,21041.0
2023-11-10 14:30:00,114.84,114.84,114.5,114.54,18516.0,110.654,110.654,110.3264,110.3649,18516.0
2023-11-10 14:40:00,114.54,114.76,114.5,114.67,27673.0,110.3649,110.5769,110.3264,110.4902,27673.0
2023-11-10 14:50:00,114.67,114.68,114.37,114.52,73735.0,110.4902,110.4998,110.2011,110.3457,73735.0
2023-11-10 15:00:00,114.55,114.59,114.39,114.48,28014.0,110.3746,110.4131,110.2204,110.3071,28014.0
2023-11-10 15:10:00,114.46,114.5,114.21,114.39,64864.0,110.2879,110.3264,110.047,110.2204,64864.0
2023-11-10 15:20:00,114.39,114.41,114.27,114.36,64549.0,110.2204,110.2397,110.1048,110.1915,64549.0
2023-11-10 15:30:00,114.38,114.78,114.35,114.73,108802.0,110.2108,110.5962,110.1819,110.548,108802.0
2023-11-10 15:40:00,114.73,115.08,114.63,114.9,57809.0,110.548,110.8853,110.4517,110.7118,57809.0
2023-11-10 15:50:00,114.91,115.07,114.67,114.69,249107.0,110.7215,110.8756,110.4902,110.5095,249107.0
2023-11-13 09:30:00,114.69,114.87,113.17,113.51,123776.0,110.5095,110.6829,109.0449,109.3725,123776.0
2023-11-13 09:40:00,113.61,113.97,113.25,113.49,48183.0,109.4688,109.8157,109.122,109.3532,48183.0
2023-11-13 09:50:00,113.45,113.6,112.7,113.2,61510.0,109.3147,109.4592,108.592,109.0738,61510.0
2023-11-13 10:00:00,113.18,113.47,112.76,112.86,68614.0,109.0545,109.334,108.6498,108.7462,68614.0
2023-11-13 10:10:00,112.82,112.92,112.34,112.87,58538.0,108.7076,108.804,108.2451,108.7558,58538.0
2023-11-13 10:20:00,112.93,113.21,112.82,113.03,52152.0,108.8136,109.0834,108.7076,108.91,52152.0
2023-11-13 10:30:00,113.0,113.3,112.92,113.02,40065.0,108.8811,109.1701,108.804,108.9004,40065.0
2023-11-13 10:40:00,112.97,113.34,112.84,113.28,50904.0,108.8522,109.2087,108.7269,109.1509,50904.0
2023-11-13 10:50:00,113.29,113.55,113.22,113.36,37877.0,109.1605,109.411,109.0931,109.228,37877.0
2023-11-13 11:00:00,113.34,113.46,113.18,113.46,30203.0,109.2087,109.3243,109.0545,109.3243,30203.0
2023-11-13 11:10:00,113.5,113.96,113.46,113.88,39911.0,109.3629,109.8061,109.3243,109.729,39911.0
2023-11-13 11:20:00,113.88,113.88,113.68,113.82,25496.0,109.729,109.729,109.5363,109.6712,25496.0
2023-11-13 11:30:00,113.76,114.19,113.69,114.15,43754.0,109.6134,110.0277,109.5459,109.9892,43754.0
2023-11-13 11:40:00,114.13,114.51,114.0,114.38,88868.0,109.9699,110.336,109.8446,110.2108,88868.0
2023-11-13 11:50:00,114.42,114.5,114.23,114.5,30867.0,110.2493,110.3264,110.0662,110.3264,30867.0
2023-11-13 12:00:00,114.47,114.67,114.24,114.24,33035.0,110.2975,110.4902,110.0759,110.0759,33035.0
2023-11-13 12:10:00,114.25,114.36,114.04,114.05,24286.0,110.0855,110.1915,109.8832,109.8928,24286.0
2023-11-13 12:20:00,114.02,114.23,113.98,114.1,23063.0,109.8639,110.0662,109.8254,109.941,23063.0
2023-11-13 12:30:00,114.07,114.13,113.73,113.75,40968.0,109.9121,109.9699,109.5845,109.6037,40968.0
2023-11-13 12:40:00,113.8,113.8,113.41,113.46,15702.0,109.6519,109.6519,109.2761,109.3243,15702.0
2023-11-13 12:50:00,113.5,113.59,113.41,113.55,24792.0,109.3629,109.4496,109.2761,109.411,24792.0
2023-11-13 13:00:00,113.58,113.58,113.17,113.19,29469.0,109.4399,109.4399,109.0449,109.0642,29469.0
2023-11-13 13:10:00,113.17,113.49,113.13,113.46,17403.0,109.0449,109.3532,109.0063,109.3243,17403.0
2023-11-13 13:20:00,113.42,113.52,113.15,113.46,30640.0,109.2858,109.3821,109.0256,109.3243,30640.0
2023-11-13 13:30:00,113.4,113.55,113.17,113.53,47109.0,109.2665,109.411,109.0449,109.3918,47109.0
2023-11-13 13:40:00,113.52,113.88,113.47,113.68,30651.0,109.3821,109.729,109.334,109.5363,30651.0
2023-11-13 13:50:00,113.68,113.68,113.44,113.48,20035.0,109.5363,109.5363,109.305,109.3436,20035.0
2023-11-13 14:00:00,113.48,113.58,113.39,113.41,40218.0,109.3436,109.4399,109.2569,109.2761,40218.0
2023-11-13 14:10:00,113.41,113.83,113.39,113.83,40856.0,109.2761,109.6808,109.2569,109.6808,40856.0
2023-11-13 14:20:00,113.79,113.83,113.61,113.75,56726.0,109.6423,109.6808,109.4688,109.6037,56726.0
2023-11-13 14:30:00,113.77,113.81,113.54,113.69,38276.0,109.623,109.6616,109.4014,109.5459,38276.0
2023-11-13 14:40:00,113.67,113.77,113.34,113.46,45797.0,109.5267,109.623,109.2087,109.3243,45797.0
2023-11-13 14:50:00,113.45,113.45,113.21,113.21,55330.0,109.3147,109.3147,109.0834,109.0834,55330.0
2023-11-13 15:00:00,113.2,113.41,113.15,113.38,45846.0,109.0738,109.2761,109.0256,109.2472,45846.0
2023-11-13 15:10:00,113.35,113.45,113.3,113.42,39963.0,109.2183,109.3147,109.1701,109.2858,39963.0
2023-11-13 15:20:00,113.44,113.65,113.44,113.53,52677.0,109.305,109.5074,109.305,109.3918,52677.0
2023-11-13 15:30:00,113.5,113.63,113.5,113.55,48804.0,109.3629,109.4881,109.3629,109.411,48804.0
2023-11-13 15:40:00,113.56,113.62,113.45,113.55,94252.0,109.4207,109.4785,109.3147,109.411,94252.0
2023-11-13 15:50:00,113.56,113.73,113.37,113.72,299961.0,109.4207,109.5845,109.2376,109.5748,299961.0
2023-11-14 09:30:00,116.49,117.43,115.05,117.31,249956.0,112.2439,113.1496,110.8564,113.034,249956.0
2023-11-14 09:40:00,117.23,118.5,117.23,118.27,64608.0,112.9569,114.1806,112.9569,113.959,64608.0
2023-11-14 09:50:00,118.29,119.74,118.0,119.57,118277.0,113.9783,115.3754,113.6988,115.2116,118277.0
2023-11-14 10:00:00,119.56,120.08,118.94,120.03,71847.0,115.202,115.703,114.6046,115.6548,71847.0
2023-11-14 10:10:00,120.07,120.67,120.05,120.16,61527.0,115.6934,116.2715,115.6741,115.7801,61527.0
2023-11-14 10:20:00,120.21,121.16,120.05,121.12,94984.0,115.8283,116.7436,115.6741,116.7051,94984.0
2023-11-14 10:30:00,121.08,121.64,121.05,121.61,58841.0,116.6666,117.2061,116.6377,117.1772,58841.0
2023-11-14 10:40:00,121.63,122.09,121.55,122.08,55654.0,117.1965,117.6397,117.1194,117.6301,55654.0
2023-11-14 10:50:00,122.12,122.22,121.85,122.13,141168.0,117.6687,117.765,117.4085,117.6783,141168.0
2023-11-14 11:00:00,122.12,122.57,122.12,122.51,87579.0,117.6687,118.1023,117.6687,118.0444,87579.0
2023-11-14 11:10:00,122.55,122.86,122.44,122.82,73657.0,118.083,118.3817,117.977,118.3431,73657.0
2023-11-14 11:20:00,122.86,122.97,122.3,122.36,62158.0,118.3817,118.4877,117.8421,117.8999,62158.0
2023-11-14 11:30:00,122.34,123.0,122.23,122.89,103146.0,117.8806,118.5166,117.7746,118.4106,103146.0
2023-11-14 11:40:00,122.85,123.39,122.83,123.09,87179.0,118.372,118.8924,118.3528,118.6033,87179.0
2023-11-14 11:50:00,123.13,123.17,122.57,122.66,34290.0,118.6418,118.6804,118.1023,118.189,34290.0
2023-11-14 12:00:00,122.66,122.66,122.18,122.26,61375.0,118.189,118.189,117.7265,117.8036,61375.0
2023-11-14 12:10:00,122.27,122.37,121.93,121.93,61542.0,117.8132,117.9095,117.4856,117.4856,61542.0
2023-11-14 12:20:00,121.94,122.47,121.87,122.35,49818.0,117.4952,118.0059,117.4278,117.8903,49818.0
2023-11-14 12:30:00,122.34,122.98,122.34,122.98,39175.0,117.8806,118.4973,117.8806,118.4973,39175.0
2023-11-14 12:40:00,122.95,123.1,122.7,123.06,74003.0,118.4684,118.6129,118.2275,118.5744,74003.0
2023-11-14 12:50:00,123.07,123.34,122.95,123.3,29828.0,118.584,118.8442,118.4684,118.8056,29828.0
2023-11-14 13:00:00,123.31,123.44,123.22,123.37,84706.0,118.8153,118.9405,118.7286,118.8731,84706.0
2023-11-14 13:10:00,123.33,123.34,122.79,122.89,34726.0,118.8345,118.8442,118.3142,118.4106,34726.0
2023-11-14 13:20:00,122.88,123.22,122.88,123.2,25761.0,118.401,118.7286,118.401,118.7093,25761.0
2023-11-14 13:30:00,123.23,123.48,123.22,123.47,28534.0,118.7382,118.9791,118.7286,118.9694,28534.0
2023-11-14 13:40:00,123.47,123.62,123.21,123.22,35797.0,118.9694,119.114,118.7189,118.7286,35797.0
2023-11-14 13:50:00,123.25,123.38,122.87,122.89,29901.0,118.7575,118.8827,118.3913,118.4106,29901.0
2023-11-14 14:00:00,122.88,123.13,122.82,122.86,29472.0,118.401,118.6418,118.3431,118.3817,29472.0
2023-11-14 14:10:00,122.88,122.93,122.68,122.87,36112.0,118.401,118.4491,118.2082,118.3913,36112.0
2023-11-14 14:20:00,122.87,122.93,122.78,122.87,109141.0,118.3913,118.4491,118.3046,118.3913,109141.0
2023-11-14 14:30:00,122.86,123.08,122.86,122.98,44258.0,118.3817,118.5937,118.3817,118.4973,44258.0
2023-11-14 14:40:00,122.98,123.07,122.88,123.0,35087.0,118.4973,118.584,118.401,118.5166,35087.0
2023-11-14 14:50:00,123.0,123.05,122.43,122.72,65894.0,118.5166,118.5648,117.9674,118.2468,65894.0
2023-11-14 15:00:00,122.77,123.05,122.69,123.01,39598.0,118.295,118.5648,118.2179,118.5262,39598.0
2023-11-14 15:10:00,122.99,123.21,122.84,122.89,45793.0,118.5069,118.7189,118.3624,118.4106,45793.0
2023-11-14 15:20:00,122.89,123.07,122.76,122.88,58904.0,118.4106,118.584,118.2853,118.401,58904.0
2023-11-14 15:30:00,122.88,122.95,122.63,122.88,62730.0,118.401,118.4684,118.1601,118.401,62730.0
2023-11-14 15:40:00,122.86,122.92,122.64,122.71,184097.0,118.3817,118.4395,118.1697,118.2371,184097.0
2023-11-14 15:50:00,122.68,122.86,122.25,122.8,326801.0,118.2082,118.3817,117.7939,118.3239,326801.0
2023-11-15 09:30:00,124.0,124.8,123.56,124.13,176314.0,119.4801,120.251,119.0562,119.6054,176314.0
2023-11-15 09:40:00,124.13,125.09,124.06,125.06,111084.0,119.6054,120.5304,119.5379,120.5015,111084.0
2023-11-15 09:50:00,124.92,125.39,124.2,125.13,106410.0,120.3666,120.8195,119.6728,120.5689,106410.0
2023-11-15 10:00:00,125.13,126.09,125.0,126.09,78737.0,120.5689,121.4939,120.4437,121.4939,78737.0
2023-11-15 10:10:00,125.95,126.18,125.73,125.88,55761.0,121.359,121.5807,121.1471,121.2916,55761.0
2023-11-15 10:20:00,125.84,126.02,125.43,125.69,39366.0,121.2531,121.4265,120.858,121.1085,39366.0
2023-11-15 10:30:00,125.72,126.04,125.56,126.02,42774.0,121.1374,121.4458,120.9833,121.4265,42774.0
2023-11-15 10:40:00,126.02,126.3,125.88,126.27,41548.0,121.4265,121.6963,121.2916,121.6674,41548.0
2023-11-15 10:50:00,126.27,126.48,125.95,126.46,76332.0,121.6674,121.8697,121.359,121.8505,76332.0
2023-11-15 11:00:00,126.46,126.74,126.42,126.67,88820.0,121.8505,122.1203,121.8119,122.0528,88820.0
2023-11-15 11:10:00,126.69,127.24,126.5,126.79,57685.0,122.0721,122.602,121.889,122.1684,57685.0
2023-11-15 11:20:00,126.83,126.84,126.12,126.24,58441.0,122.207,122.2166,121.5229,121.6385,58441.0
2023-11-15 11:30:00,126.26,126.35,125.83,125.98,74606.0,121.6577,121.7445,121.2434,121.388,74606.0
2023-11-15 11:40:00,125.97,126.33,125.73,126.26,50904.0,121.3783,121.7252,121.1471,121.6577,50904.0
2023-11-15 11:50:00,126.29,126.38,126.15,126.31,37794.0,121.6867,121.7734,121.5518,121.7059,37794.0
2023-11-15 12:00:00,126.35,126.48,126.02,126.08,37805.0,121.7445,121.8697,121.4265,121.4843,37805.0
2023-11-15 12:10:00,126.06,126.58,125.99,126.48,55747.0,121.465,121.9661,121.3976,121.8697,55747.0
2023-11-15 12:20:00,126.45,126.81,126.35,126.65,43230.0,121.8408,122.1877,121.7445,122.0335,43230.0
2023-11-15 12:30:00,126.66,126.75,126.5,126.66,23363.0,122.0432,122.1299,121.889,122.0432,23363.0
2023-11-15 12:40:00,126.65,126.65,126.3,126.31,43328.0,122.0335,122.0335,121.6963,121.7059,43328.0
2023-11-15 12:50:00,126.31,126.43,126.22,126.3,25579.0,121.7059,121.8216,121.6192,121.6963,25579.0
2023-11-15 13:00:00,126.3,126.37,125.94,126.0,48963.0,121.6963,121.7637,121.3494,121.4072,48963.0
2023-11-15 13:10:00,126.02,126.08,125.88,126.04,55712.0,121.4265,121.4843,121.2916,121.4458,55712.0
2023-11-15 13:20:00,126.04,126.31,125.98,126.17,35809.0,121.4458,121.7059,121.388,121.571,35809.0
2023-11-15 13:30:00,126.17,126.22,125.95,126.19,33152.0,121.571,121.6192,121.359,121.5903,33152.0
2023-11-15 13:40:00,126.2,126.36,126.12,126.16,29412.0,121.5999,121.7541,121.5229,121.5614,29412.0
2023-11-15 13:50:00,126.16,126.32,126.09,126.23,30542.0,121.5614,121.7156,121.4939,121.6288,30542.0
2023-11-15 14:00:00,126.23,126.42,126.19,126.3,36144.0,121.6288,121.8119,121.5903,121.6963,36144.0
2023-11-15 14:10:00,126.27,126.54,126.13,126.37,74860.0,121.6674,121.9275,121.5325,121.7637,74860.0
2023-11-15 14:20:00,126.33,126.4,126.18,126.33,41273.0,121.7252,121.7926,121.5807,121.7252,41273.0
2023-11-15 14:30:00,126.35,126.6,126.33,126.47,85419.0,121.7445,121.9854,121.7252,121.8601,85419.0
2023-11-15 14:40:00,126.49,126.53,126.14,126.32,50274.0,121.8794,121.9179,121.5421,121.7156,50274.0
2023-11-15 14:50:00,126.28,126.5,126.22,126.44,63159.0,121.677,121.889,121.6192,121.8312,63159.0
2023-11-15 15:00:00,126.44,126.61,126.4,126.56,48853.0,121.8312,121.995,121.7926,121.9468,48853.0
2023-11-15 15:10:00,126.58,126.74,126.53,126.65,66502.0,121.9661,122.1203,121.9179,122.0335,66502.0
2023-11-15 15:20:00,126.65,126.69,126.44,126.55,64329.0,122.0335,122.0721,121.8312,121.9372,64329.0
2023-11-15 15:30:00,126.57,126.62,126.23,126.25,88267.0,121.9564,122.0046,121.6288,121.6481,88267.0
2023-11-15 15:40:00,126.25,126.58,126.22,126.4,163897.0,121.6481,121.9661,121.6192,121.7926,163897.0
2023-11-15 15:50:00,126.35,126.55,126.06,126.08,398939.0,121.7445,121.9372,121.465,121.4843,398939.0
2023-11-16 09:30:00,124.5,125.87,124.01,125.48,128693.0,119.9619,121.282,119.4898,120.9062,128693.0
2023-11-16 09:40:00,125.55,125.74,124.41,124.91,118372.0,120.9736,121.1567,119.8752,120.357,118372.0
2023-11-16 09:50:00,125.11,125.14,124.4,124.51,53305.0,120.5497,120.5786,119.8655,119.9715,53305.0
2023-11-16 10:00:00,124.54,124.61,124.08,124.19,66266.0,120.0004,120.0679,119.5572,119.6632,66266.0
2023-11-16 10:10:00,124.17,124.3,123.37,123.42,45601.0,119.6439,119.7692,118.8731,118.9213,45601.0
2023-11-16 10:20:00,123.42,123.79,123.3,123.53,39358.0,118.9213,119.2778,118.8056,119.0273,39358.0
2023-11-16 10:30:00,123.51,123.94,123.23,123.34,52458.0,119.008,119.4223,118.7382,118.8442,52458.0
2023-11-16 10:40:00,123.26,123.3,122.54,122.86,44919.0,118.7671,118.8056,118.0733,118.3817,44919.0
2023-11-16 10:50:00,122.88,122.94,122.68,122.84,17951.0,118.401,118.4588,118.2082,118.3624,17951.0
2023-11-16 11:00:00,122.95,123.59,122.95,123.09,39549.0,118.4684,119.0851,118.4684,118.6033,39549.0
2023-11-16 11:10:00,123.06,123.08,122.63,122.75,34689.0,118.5744,118.5937,118.1601,118.2757,34689.0
2023-11-16 11:20:00,122.73,123.13,122.69,123.1,27535.0,118.2564,118.6418,118.2179,118.6129,27535.0
2023-11-16 11:30:00,123.11,123.44,122.99,123.19,33185.0,118.6226,118.9405,118.5069,118.6997,33185.0
2023-11-16 11:40:00,123.23,123.25,123.05,123.18,17103.0,118.7382,118.7575,118.5648,118.69,17103.0
2023-11-16 11:50:00,123.19,123.19,122.8,123.04,35116.0,118.6997,118.6997,118.3239,118.5551,35116.0
2023-11-16 12:00:00,123.15,123.4,123.07,123.1,16729.0,118.6611,118.902,118.584,118.6129,16729.0
2023-11-16 12:10:00,123.11,123.24,123.0,123.09,25560.0,118.6226,118.7478,118.5166,118.6033,25560.0
2023-11-16 12:20:00,123.02,123.21,122.96,123.1,28381.0,118.5358,118.7189,118.478,118.6129,28381.0
2023-11-16 12:30:00,123.09,123.19,122.64,122.71,16257.0,118.6033,118.6997,118.1697,118.2371,16257.0
2023-11-16 12:40:00,122.75,122.9,122.44,122.46,15325.0,118.2757,118.4202,117.977,117.9963,15325.0
2023-11-16 12:50:00,122.47,122.51,122.3,122.44,21868.0,118.0059,118.0444,117.8421,117.977,21868.0
2023-11-16 13:00:00,122.39,122.5,122.12,122.22,20243.0,117.9288,118.0348,117.6687,117.765,20243.0
2023-11-16 13:10:00,122.23,122.23,121.94,122.07,41041.0,117.7746,117.7746,117.4952,117.6205,41041.0
2023-11-16 13:20:00,122.07,122.29,121.92,122.11,43489.0,117.6205,117.8325,117.4759,117.659,43489.0
2023-11-16 13:30:00,122.15,122.27,122.02,122.05,41854.0,117.6976,117.8132,117.5723,117.6012,41854.0
2023-11-16 13:40:00,122.03,122.03,121.62,121.69,15784.0,117.5819,117.5819,117.1869,117.2543,15784.0
2023-11-16 13:50:00,121.69,122.02,121.66,122.02,15157.0,117.2543,117.5723,117.2254,117.5723,15157.0
2023-11-16 14:00:00,121.98,122.37,121.97,122.36,29410.0,117.5338,117.9095,117.5241,117.8999,29410.0
2023-11-16 14:10:00,122.33,122.33,122.03,122.05,13252.0,117.871,117.871,117.5819,117.6012,13252.0
2023-11-16 14:20:00,122.05,122.05,121.53,121.54,19103.0,117.6012,117.6012,117.1002,117.1098,19103.0
2023-11-16 14:30:00,121.55,122.03,121.55,121.97,15172.0,117.1194,117.5819,117.1194,117.5241,15172.0
2023-11-16 14:40:00,122.0,122.34,122.0,122.27,14495.0,117.553,117.8806,117.553,117.8132,14495.0
2023-11-16 14:50:00,122.3,122.36,122.1,122.24,29106.0,117.8421,117.8999,117.6494,117.7843,29106.0
2023-11-16 15:00:00,122.19,122.33,122.1,122.2,17325.0,117.7361,117.871,117.6494,117.7457,17325.0
2023-11-16 15:10:00,122.23,122.45,122.18,122.25,23031.0,117.7746,117.9866,117.7265,117.7939,23031.0
2023-11-16 15:20:00,122.27,122.47,122.21,122.36,23714.0,117.8132,118.0059,117.7554,117.8999,23714.0
2023-11-16 15:30:00,122.35,122.49,122.14,122.45,41812.0,117.8903,118.0252,117.6879,117.9866,41812.0
2023-11-16 15:40:00,122.47,122.6,122.34,122.5,39505.0,118.0059,118.1312,117.8806,118.0348,39505.0
2023-11-16 15:50:00,122.48,122.66,122.39,122.6,157465.0,118.0155,118.189,117.9288,118.1312,157465.0
2023-11-17 09:30:00,124.12,125.03,123.0,123.01,166529.0,119.5958,120.4726,118.5166,118.5262,166529.0
2023-11-17 09:40:00,123.05,123.05,122.15,122.28,24937.0,118.5648,118.5648,117.6976,117.8228,24937.0
2023-11-17 09:50:00,122.25,122.55,121.49,122.55,43599.0,117.7939,118.083,117.0616,118.083,43599.0
2023-11-17 10:00:00,122.56,123.03,122.37,122.98,55001.0,118.0926,118.5455,117.9095,118.4973,55001.0
2023-11-17 10:10:00,122.94,123.32,122.84,123.23,25629.0,118.4588,118.8249,118.3624,118.7382,25629.0
2023-11-17 10:20:00,123.23,123.48,122.75,122.8,31625.0,118.7382,118.9791,118.2757,118.3239,31625.0
2023-11-17 10:30:00,122.8,122.81,122.37,122.47,22254.0,118.3239,118.3335,117.9095,118.0059,22254.0
2023-11-17 10:40:00,122.51,123.0,122.49,122.86,16320.0,118.0444,118.5166,118.0252,118.3817,16320.0
2023-11-17 10:50:00,122.85,122.93,122.55,122.63,15615.0,118.372,118.4491,118.083,118.1601,15615.0
2023-11-17 11:00:00,122.66,122.91,122.46,122.8,15927.0,118.189,118.4299,117.9963,118.3239,15927.0
2023-11-17 11:10:00,122.77,122.77,122.4,122.43,10553.0,118.295,118.295,117.9384,117.9674,10553.0
2023-11-17 11:20:00,122.46,122.55,121.97,122.07,20661.0,117.9963,118.083,117.5241,117.6205,20661.0
2023-11-17 11:30:00,122.03,122.04,121.71,121.92,19535.0,117.5819,117.5916,117.2736,117.4759,19535.0
2023-11-17 11:40:00,121.93,122.0,121.77,121.77,18654.0,117.4856,117.553,117.3314,117.3314,18654.0
2023-11-17 11:50:00,121.79,122.16,121.71,122.12,14055.0,117.3507,117.7072,117.2736,117.6687,14055.0
2023-11-17 12:00:00,122.12,122.48,122.06,122.41,17207.0,117.6687,118.0155,117.6108,117.9481,17207.0
2023-11-17 12:10:00,122.38,122.52,122.2,122.37,12431.0,117.9192,118.0541,117.7457,117.9095,12431.0
2023-11-17 12:20:00,122.42,122.42,121.95,121.95,13033.0,117.9577,117.9577,117.5049,117.5049,13033.0
2023-11-17 12:30:00,121.96,122.46,121.96,122.4,14727.0,117.5145,117.9963,117.5145,117.9384,14727.0
2023-11-17 12:40:00,122.4,122.54,122.24,122.42,11328.0,117.9384,118.0733,117.7843,117.9577,11328.0
2023-11-17 12:50:00,122.4,122.41,122.0,122.2,16812.0,117.9384,117.9481,117.553,117.7457,16812.0
2023-11-17 13:00:00,122.16,122.58,122.16,122.49,20605.0,117.7072,118.1119,117.7072,118.0252,20605.0
2023-11-17 13:10:00,122.52,123.12,122.51,122.98,34662.0,118.0541,118.6322,118.0444,118.4973,34662.0
2023-11-17 13:20:00,123.01,123.04,122.55,122.55,12773.0,118.5262,118.5551,118.083,118.083,12773.0
2023-11-17 13:30:00,122.6,122.77,122.57,122.61,14489.0,118.1312,118.295,118.1023,118.1408,14489.0
2023-11-17 13:40:00,122.58,122.68,122.24,122.24,18364.0,118.1119,118.2082,117.7843,117.7843,18364.0
2023-11-17 13:50:00,122.23,122.52,122.2,122.52,15526.0,117.7746,118.0541,117.7457,118.0541,15526.0
2023-11-17 14:00:00,122.59,122.83,122.55,122.76,10802.0,118.1215,118.3528,118.083,118.2853,10802.0
2023-11-17 14:10:00,122.76,122.87,122.43,122.49,25881.0,118.2853,118.3913,117.9674,118.0252,25881.0
2023-11-17 14:20:00,122.46,122.68,122.4,122.67,17775.0,117.9963,118.2082,117.9384,118.1986,17775.0
2023-11-17 14:30:00,122.66,122.72,122.49,122.57,19335.0,118.189,118.2468,118.0252,118.1023,19335.0
2023-11-17 14:40:00,122.57,122.9,122.56,122.75,36973.0,118.1023,118.4202,118.0926,118.2757,36973.0
2023-11-17 14:50:00,122.72,122.93,122.68,122.78,20341.0,118.2468,118.4491,118.2082,118.3046,20341.0
2023-11-17 15:00:00,122.78,123.18,122.72,123.15,24595.0,118.3046,118.69,118.2468,118.6611,24595.0
2023-11-17 15:10:00,123.15,123.32,123.04,123.18,15666.0,118.6611,118.8249,118.5551,118.69,15666.0
2023-11-17 15:20:00,123.19,123.54,123.15,123.35,47448.0,118.6997,119.0369,118.6611,118.8538,47448.0
2023-11-17 15:30:00,123.34,123.56,123.16,123.5,52010.0,118.8442,119.0562,118.6707,118.9984,52010.0
2023-11-17 15:40:00,123.49,123.75,123.34,123.69,45086.0,118.9887,119.2392,118.8442,119.1814,45086.0
2023-11-17 15:50:00,123.72,123.83,123.57,123.81,265546.0,119.2103,119.3163,119.0658,119.2971,265546.0
2023-11-20 09:30:00,123.22,123.39,121.2,122.15,97918.0,118.7286,118.8924,116.7822,117.6976,97918.0
2023-11-20 09:40:00,122.14,122.33,121.34,121.41,20755.0,117.6879,117.871,116.9171,116.9845,20755.0
2023-11-20 09:50:00,121.2,121.93,121.2,121.84,21688.0,116.7822,117.4856,116.7822,117.3989,21688.0
2023-11-20 10:00:00,121.85,122.47,121.73,122.27,33931.0,117.4085,118.0059,117.2929,117.8132,33931.0
2023-11-20 10:10:00,122.23,122.6,122.0,122.03,29304.0,117.7746,118.1312,117.553,117.5819,29304.0
2023-11-20 10:20:00,122.03,122.09,121.33,121.37,36976.0,117.5819,117.6397,116.9074,116.946,36976.0
2023-11-20 10:30:00,121.31,121.4,120.88,121.3,46247.0,116.8882,116.9749,116.4739,116.8785,46247.0
2023-11-20 10:40:00,121.31,121.68,121.28,121.53,32644.0,116.8882,117.2447,116.8593,117.1002,32644.0
2023-11-20 10:50:00,121.54,121.54,121.24,121.44,21158.0,117.1098,117.1098,116.8207,117.0134,21158.0
2023-11-20 11:00:00,121.49,121.56,121.02,121.04,25646.0,117.0616,117.1291,116.6087,116.628,25646.0
2023-11-20 11:10:00,121.0,121.26,120.93,121.08,34034.0,116.5895,116.84,116.522,116.6666,34034.0
2023-11-20 11:20:00,121.04,121.1,120.66,120.73,67596.0,116.628,116.6858,116.2619,116.3293,67596.0
2023-11-20 11:30:00,120.73,120.94,120.68,120.88,37245.0,116.3293,116.5317,116.2811,116.4739,37245.0
2023-11-20 11:40:00,120.83,121.04,120.7,120.89,28800.0,116.4257,116.628,116.3004,116.4835,28800.0
2023-11-20 11:50:00,120.93,121.26,120.86,120.86,22434.0,116.522,116.84,116.4546,116.4546,22434.0
2023-11-20 12:00:00,120.88,121.04,120.77,120.9,21497.0,116.4739,116.628,116.3679,116.4931,21497.0
2023-11-20 12:10:00,120.86,120.92,120.71,120.9,15681.0,116.4546,116.5124,116.31,116.4931,15681.0
2023-11-20 12:20:00,120.86,120.94,120.54,120.65,22162.0,116.4546,116.5317,116.1462,116.2522,22162.0
2023-11-20 12:30:00,120.69,121.18,120.65,121.12,15601.0,116.2908,116.7629,116.2522,116.7051,15601.0
2023-11-20 12:40:00,121.21,121.31,121.02,121.09,26131.0,116.7918,116.8882,116.6087,116.6762,26131.0
2023-11-20 12:50:00,121.05,121.45,120.99,121.34,43213.0,116.6377,117.0231,116.5798,116.9171,43213.0
2023-11-20 13:00:00,121.35,121.7,121.29,121.5,24151.0,116.9267,117.264,116.8689,117.0713,24151.0
2023-11-20 13:10:00,121.46,121.57,121.37,121.37,20632.0,117.0327,117.1387,116.946,116.946,20632.0
2023-11-20 13:20:00,121.4,121.64,121.34,121.51,18592.0,116.9749,117.2061,116.9171,117.0809,18592.0
2023-11-20 13:30:00,121.51,121.51,121.29,121.43,28853.0,117.0809,117.0809,116.8689,117.0038,28853.0
2023-11-20 13:40:00,121.41,121.88,121.41,121.82,19771.0,116.9845,117.4374,116.9845,117.3796,19771.0
2023-11-20 13:50:00,121.85,121.93,121.68,121.76,21108.0,117.4085,117.4856,117.2447,117.3218,21108.0
2023-11-20 14:00:00,121.77,122.0,121.77,121.94,13229.0,117.3314,117.553,117.3314,117.4952,13229.0
2023-11-20 14:10:00,121.93,122.01,121.74,121.74,34546.0,117.4856,117.5627,117.3025,117.3025,34546.0
2023-11-20 14:20:00,121.73,122.06,121.69,121.9,21182.0,117.2929,117.6108,117.2543,117.4567,21182.0
2023-11-20 14:30:00,121.91,121.98,121.72,121.85,15153.0,117.4663,117.5338,117.2832,117.4085,15153.0
2023-11-20 14:40:00,121.8,122.15,121.8,122.03,23137.0,117.3603,117.6976,117.3603,117.5819,23137.0
2023-11-20 14:50:00,122.05,122.05,121.78,121.96,23632.0,117.6012,117.6012,117.341,117.5145,23632.0
2023-11-20 15:00:00,121.94,121.95,121.65,121.73,41270.0,117.4952,117.5049,117.2158,117.2929,41270.0
2023-11-20 15:10:00,121.76,121.88,121.64,121.69,57614.0,117.3218,117.4374,117.2061,117.2543,57614.0
2023-11-20 15:20:00,121.67,121.92,121.56,121.87,27876.0,117.2351,117.4759,117.1291,117.4278,27876.0
2023-11-20 15:30:00,121.88,121.98,121.82,121.89,22647.0,117.4374,117.5338,117.3796,117.447,22647.0
2023-11-20 15:40:00,121.93,122.21,121.92,122.19,32928.0,117.4856,117.7554,117.4759,117.7361,32928.0
2023-11-20 15:50:00,122.15,122.51,121.99,122.45,110186.0,117.6976,118.0444,117.5434,117.9866,110186.0
2023-11-21 09:30:00,121.0,121.01,120.02,120.56,98594.0,116.5895,116.5991,115.6452,116.1655,98594.0
2023-11-21 09:40:00,120.56,120.71,119.57,119.57,31702.0,116.1655,116.31,115.2116,115.2116,31702.0
2023-11-21 09:50:00,119.65,120.17,119.53,119.96,27206.0,115.2887,115.7897,115.1731,115.5874,27206.0
2023-11-21 10:00:00,119.95,120.61,119.94,120.5,28344.0,115.5778,116.2137,115.5681,116.1077,28344.0
2023-11-21 10:10:00,120.47,120.48,120.01,120.31,26008.0,116.0788,116.0884,115.6356,115.9246,26008.0
2023-11-21 10:20:00,120.32,120.38,119.82,119.91,23748.0,115.9343,115.9921,115.4525,115.5392,23748.0
2023-11-21 10:30:00,119.86,120.12,119.8,120.11,25219.0,115.491,115.7416,115.4332,115.7319,25219.0
2023-11-21 10:40:00,120.11,120.2,119.91,120.19,23162.0,115.7319,115.8186,115.5392,115.809,23162.0
2023-11-21 10:50:00,120.19,120.33,119.95,120.33,19255.0,115.809,115.9439,115.5778,115.9439,19255.0
2023-11-21 11:00:00,120.33,120.46,120.23,120.31,18820.0,115.9439,116.0692,115.8475,115.9246,18820.0
2023-11-21 11:10:00,120.31,120.61,120.2,120.38,31035.0,115.9246,116.2137,115.8186,115.9921,31035.0
2023-11-21 11:20:00,120.45,120.67,120.32,120.57,20337.0,116.0595,116.2715,115.9343,116.1752,20337.0
2023-11-21 11:30:00,120.54,120.73,120.35,120.39,25477.0,116.1462,116.3293,115.9632,116.0017,25477.0
2023-11-21 11:40:00,120.38,120.39,119.87,120.16,17148.0,115.9921,116.0017,115.5007,115.7801,17148.0
2023-11-21 11:50:00,120.17,120.32,120.04,120.1,19233.0,115.7897,115.9343,115.6645,115.7223,19233.0
2023-11-21 12:00:00,120.1,120.32,120.1,120.11,11538.0,115.7223,115.9343,115.7223,115.7319,11538.0
2023-11-21 12:10:00,120.1,120.25,120.03,120.03,29905.0,115.7223,115.8668,115.6548,115.6548,29905.0
2023-11-21 12:20:00,120.05,120.05,119.85,119.96,14512.0,115.6741,115.6741,115.4814,115.5874,14512.0
2023-11-21 12:30:00,119.98,120.19,119.97,120.04,21353.0,115.6067,115.809,115.597,115.6645,21353.0
2023-11-21 12:40:00,120.04,120.09,119.84,120.09,18459.0,115.6645,115.7126,115.4718,115.7126,18459.0
2023-11-21 12:50:00,120.09,120.16,119.9,119.92,17403.0,115.7126,115.7801,115.5296,115.5488,17403.0
2023-11-21 13:00:00,119.89,119.95,119.51,119.53,28492.0,115.5199,115.5778,115.1538,115.1731,28492.0
2023-11-21 13:10:00,119.54,119.62,119.32,119.46,33925.0,115.1827,115.2598,114.9707,115.1056,33925.0
2023-11-21 13:20:00,119.5,119.54,119.39,119.52,14825.0,115.1442,115.1827,115.0382,115.1634,14825.0
2023-11-21 13:30:00,119.52,119.75,119.48,119.61,21259.0,115.1634,115.385,115.1249,115.2501,21259.0
2023-11-21 13:40:00,119.65,119.8,119.57,119.8,19687.0,115.2887,115.4332,115.2116,115.4332,19687.0
2023-11-21 13:50:00,119.8,119.87,119.73,119.77,16271.0,115.4332,115.5007,115.3658,115.4043,16271.0
2023-11-21 14:00:00,119.77,119.94,119.66,119.81,23771.0,115.4043,115.5681,115.2983,115.4429,23771.0
2023-11-21 14:10:00,119.77,119.97,119.62,119.84,30898.0,115.4043,115.597,115.2598,115.4718,30898.0
2023-11-21 14:20:00,119.85,120.09,119.83,119.92,15141.0,115.4814,115.7126,115.4621,115.5488,15141.0
2023-11-21 14:30:00,119.9,120.16,119.84,119.9,18427.0,115.5296,115.7801,115.4718,115.5296,18427.0
2023-11-21 14:40:00,119.86,119.86,119.62,119.73,18323.0,115.491,115.491,115.2598,115.3658,18323.0
2023-11-21 14:50:00,119.79,120.02,119.69,120.02,31505.0,115.4236,115.6452,115.3272,115.6452,31505.0
2023-11-21 15:00:00,120.02,120.36,120.01,120.2,24564.0,115.6452,115.9728,115.6356,115.8186,24564.0
2023-11-21 15:10:00,120.27,120.39,120.06,120.17,24012.0,115.8861,116.0017,115.6837,115.7897,24012.0
2023-11-21 15:20:00,120.16,120.29,120.1,120.11,26139.0,115.7801,115.9054,115.7223,115.7319,26139.0
2023-11-21 15:30:00,120.12,120.31,120.1,120.15,37099.0,115.7416,115.9246,115.7223,115.7705,37099.0
2023-11-21 15:40:00,120.15,120.37,120.1,120.33,50727.0,115.7705,115.9824,115.7223,115.9439,50727.0
2023-11-21 15:50:00,120.31,120.44,120.13,120.15,136045.0,115.9246,116.0499,115.7512,115.7705,136045.0
2023-11-22 09:30:00,121.35,121.57,120.12,121.5,133451.0,116.9267,117.1387,115.7416,117.0713,133451.0
2023-11-22 09:40:00,121.4,121.58,121.0,121.58,44712.0,116.9749,117.1483,116.5895,117.1483,44712.0
2023-11-22 09:50:00,121.47,121.5,120.76,121.23,22303.0,117.0423,117.0713,116.3582,116.8111,22303.0
2023-11-22 10:00:00,121.37,121.79,121.22,121.7,59545.0,116.946,117.3507,116.8015,117.264,59545.0
2023-11-22 10:10:00,121.61,121.95,121.43,121.59,23878.0,117.1772,117.5049,117.0038,117.158,23878.0
2023-11-22 10:20:00,121.54,121.8,121.28,121.74,24894.0,117.1098,117.3603,116.8593,117.3025,24894.0
2023-11-22 10:30:00,121.79,122.2,121.79,121.88,23558.0,117.3507,117.7457,117.3507,117.4374,23558.0
2023-11-22 10:40:00,121.85,122.13,121.65,121.68,23973.0,117.4085,117.6783,117.2158,117.2447,23973.0
2023-11-22 10:50:00,121.68,121.96,121.52,121.53,32258.0,117.2447,117.5145,117.0905,117.1002,32258.0
2023-11-22 11:00:00,121.49,121.7,121.34,121.67,18709.0,117.0616,117.264,116.9171,117.2351,18709.0
2023-11-22 11:10:00,121.6,121.85,121.58,121.59,13163.0,117.1676,117.4085,117.1483,117.158,13163.0
2023-11-22 11:20:00,121.56,121.71,121.09,121.13,53327.0,117.1291,117.2736,116.6762,116.7147,53327.0
2023-11-22 11:30:00,121.1,121.44,121.09,121.17,25001.0,116.6858,117.0134,116.6762,116.7533,25001.0
2023-11-22 11:40:00,121.17,121.52,121.16,121.46,16860.0,116.7533,117.0905,116.7436,117.0327,16860.0
2023-11-22 11:50:00,121.5,121.98,121.5,121.95,11137.0,117.0713,117.5338,117.0713,117.5049,11137.0
2023-11-22 12:00:00,121.93,122.02,121.75,121.85,14351.0,117.4856,117.5723,117.3121,117.4085,14351.0
2023-11-22 12:10:00,121.89,121.92,121.7,121.73,20961.0,117.447,117.4759,117.264,117.2929,20961.0
2023-11-22 12:20:00,121.73,122.05,121.7,121.74,15512.0,117.2929,117.6012,117.264,117.3025,15512.0
2023-11-22 12:30:00,121.78,121.8,121.61,121.78,12220.0,117.341,117.3603,117.1772,117.341,12220.0
2023-11-22 12:40:00,121.78,121.84,121.68,121.76,11698.0,117.341,117.3989,117.2447,117.3218,11698.0
2023-11-22 12:50:00,121.73,121.97,121.73,121.9,8444.0,117.2929,117.5241,117.2929,117.4567,8444.0
2023-11-22 13:00:00,121.91,122.08,121.85,121.95,11792.0,117.4663,117.6301,117.4085,117.5049,11792.0
2023-11-22 13:10:00,121.94,122.06,121.84,121.97,12349.0,117.4952,117.6108,117.3989,117.5241,12349.0
2023-11-22 13:20:00,121.93,122.03,121.93,121.96,13381.0,117.4856,117.5819,117.4856,117.5145,13381.0
2023-11-22 13:30:00,121.97,122.06,121.86,122.06,17799.0,117.5241,117.6108,117.4181,117.6108,17799.0
2023-11-22 13:40:00,122.05,122.47,122.05,122.45,14999.0,117.6012,118.0059,117.6012,117.9866,14999.0
2023-11-22 13:50:00,122.48,122.48,122.18,122.25,15883.0,118.0155,118.0155,117.7265,117.7939,15883.0
2023-11-22 14:00:00,122.21,122.36,122.16,122.32,12445.0,117.7554,117.8999,117.7072,117.8614,12445.0
2023-11-22 14:10:00,122.37,122.52,122.27,122.43,15479.0,117.9095,118.0541,117.8132,117.9674,15479.0
2023-11-22 14:20:00,122.42,122.51,122.28,122.48,11771.0,117.9577,118.0444,117.8228,118.0155,11771.0
2023-11-22 14:30:00,122.48,122.59,122.05,122.11,13957.0,118.0155,118.1215,117.6012,117.659,13957.0
2023-11-22 14:40:00,122.05,122.25,122.01,122.21,9601.0,117.6012,117.7939,117.5627,117.7554,9601.0
2023-11-22 14:50:00,122.25,122.4,122.24,122.26,14604.0,117.7939,117.9384,117.7843,117.8036,14604.0
2023-11-22 15:00:00,122.27,122.64,122.25,122.5,20596.0,117.8132,118.1697,117.7939,118.0348,20596.0
2023-11-22 15:10:00,122.51,122.58,122.39,122.47,11494.0,118.0444,118.1119,117.9288,118.0059,11494.0
2023-11-22 15:20:00,122.45,122.76,122.33,122.76,14022.0,117.9866,118.2853,117.871,118.2853,14022.0
2023-11-22 15:30:00,122.73,122.78,122.53,122.78,37782.0,118.2564,118.3046,118.0637,118.3046,37782.0
2023-11-22 15:40:00,122.78,122.83,122.5,122.58,49329.0,118.3046,118.3528,118.0348,118.1119,49329.0
2023-11-22 15:50:00,122.55,122.85,122.43,122.57,163267.0,118.083,118.372,117.9674,118.1023,163267.0
2023-11-24 09:30:00,123.58,124.84,122.88,123.45,97578.0,119.0754,120.2895,118.401,118.9502,97578.0
2023-11-24 09:40:00,123.34,123.78,123.02,123.61,31943.0,118.8442,119.2681,118.5358,119.1043,31943.0
2023-11-24 09:50:00,123.62,123.9,123.15,123.9,21717.0,119.114,119.3838,118.6611,119.3838,21717.0
2023-11-24 10:00:00,123.84,124.13,123.7,123.91,31829.0,119.326,119.6054,119.1911,119.3934,31829.0
2023-11-24 10:10:00,123.85,123.85,123.32,123.65,15166.0,119.3356,119.3356,118.8249,119.1429,15166.0
2023-11-24 10:20:00,123.6,123.64,123.32,123.59,15697.0,119.0947,119.1332,118.8249,119.0851,15697.0
2023-11-24 10:30:00,123.55,123.59,123.15,123.18,30400.0,119.0465,119.0851,118.6611,118.69,30400.0
2023-11-24 10:40:00,123.17,123.46,122.92,123.19,42329.0,118.6804,118.9598,118.4395,118.6997,42329.0
2023-11-24 10:50:00,123.25,123.25,122.95,123.02,12411.0,118.7575,118.7575,118.4684,118.5358,12411.0
2023-11-24 11:00:00,123.02,123.69,122.97,123.51,37189.0,118.5358,119.1814,118.4877,119.008,37189.0
2023-11-24 11:10:00,123.59,123.86,123.52,123.65,13535.0,119.0851,119.3452,119.0176,119.1429,13535.0
2023-11-24 11:20:00,123.68,123.68,123.26,123.4,16558.0,119.1718,119.1718,118.7671,118.902,16558.0
2023-11-24 11:30:00,123.38,123.48,123.02,123.13,14901.0,118.8827,118.9791,118.5358,118.6418,14901.0
2023-11-24 11:40:00,123.15,123.17,122.92,122.96,7654.0,118.6611,118.6804,118.4395,118.478,7654.0
2023-11-24 11:50:00,122.9,123.07,122.86,122.98,15700.0,118.4202,118.584,118.3817,118.4973,15700.0
2023-11-24 12:00:00,122.97,123.15,122.91,123.12,9170.0,118.4877,118.6611,118.4299,118.6322,9170.0
2023-11-24 12:10:00,123.09,123.12,122.98,123.08,8311.0,118.6033,118.6322,118.4973,118.5937,8311.0
2023-11-24 12:20:00,123.08,123.18,122.96,123.0,11811.0,118.5937,118.69,118.478,118.5166,11811.0
2023-11-24 12:30:00,122.99,123.28,122.97,123.28,13097.0,118.5069,118.7864,118.4877,118.7864,13097.0
2023-11-24 12:40:00,123.28,123.42,123.18,123.23,16487.0,118.7864,118.9213,118.69,118.7382,16487.0
2023-11-24 12:50:00,123.22,123.91,123.2,123.91,90109.0,118.7286,119.3934,118.7093,119.3934,90109.0
2023-11-27 09:30:00,123.5,123.55,121.99,122.0,84972.0,118.9984,119.0465,117.5434,117.553,84972.0
2023-11-27 09:40:00,122.09,123.22,122.03,122.88,37192.0,117.6397,118.7286,117.5819,118.401,37192.0
2023-11-27 09:50:00,122.91,123.96,122.84,123.89,59624.0,118.4299,119.4416,118.3624,119.3741,59624.0
2023-11-27 10:00:00,123.9,124.23,123.61,124.22,70394.0,119.3838,119.7017,119.1043,119.6921,70394.0
2023-11-27 10:10:00,124.13,124.7,123.9,124.11,60468.0,119.6054,120.1546,119.3838,119.5861,60468.0
2023-11-27 10:20:00,124.16,124.44,123.83,123.88,30345.0,119.6343,119.9041,119.3163,119.3645,30345.0
2023-11-27 10:30:00,123.91,124.06,123.8,123.92,37497.0,119.3934,119.5379,119.2874,119.403,37497.0
2023-11-27 10:40:00,123.98,123.99,123.41,123.66,19213.0,119.4609,119.4705,118.9116,119.1525,19213.0
2023-11-27 10:50:00,123.68,124.07,123.68,123.93,45472.0,119.1718,119.5476,119.1718,119.4127,45472.0
2023-11-27 11:00:00,123.88,123.92,123.55,123.59,35625.0,119.3645,119.403,119.0465,119.0851,35625.0
2023-11-27 11:10:00,123.54,123.8,123.39,123.72,22031.0,119.0369,119.2874,118.8924,119.2103,22031.0
2023-11-27 11:20:00,123.72,123.97,123.67,123.89,17030.0,119.2103,119.4512,119.1622,119.3741,17030.0
2023-11-27 11:30:00,123.88,124.0,123.38,123.96,26871.0,119.3645,119.4801,118.8827,119.4416,26871.0
2023-11-27 11:40:00,124.0,124.05,123.7,123.8,11943.0,119.4801,119.5283,119.1911,119.2874,11943.0
2023-11-27 11:50:00,123.81,123.9,123.56,123.77,23692.0,119.2971,119.3838,119.0562,119.2585,23692.0
2023-11-27 12:00:00,123.72,123.77,123.45,123.76,14578.0,119.2103,119.2585,118.9502,119.2489,14578.0
2023-11-27 12:10:00,123.71,123.77,123.5,123.64,23589.0,119.2007,119.2585,118.9984,119.1332,23589.0
2023-11-27 12:20:00,123.64,123.69,123.34,123.44,31895.0,119.1332,119.1814,118.8442,118.9405,31895.0
2023-11-27 12:30:00,123.4,123.74,123.34,123.74,14599.0,118.902,119.2296,118.8442,119.2296,14599.0
2023-11-27 12:40:00,123.75,123.94,123.7,123.86,15346.0,119.2392,119.4223,119.1911,119.3452,15346.0
2023-11-27 12:50:00,123.82,123.82,123.58,123.62,11716.0,119.3067,119.3067,119.0754,119.114,11716.0
2023-11-27 13:00:00,123.62,123.69,123.49,123.58,8654.0,119.114,119.1814,118.9887,119.0754,8654.0
2023-11-27 13:10:00,123.56,123.75,123.56,123.63,18550.0,119.0562,119.2392,119.0562,119.1236,18550.0
2023-11-27 13:20:00,123.64,123.66,123.45,123.56,10576.0,119.1332,119.1525,118.9502,119.0562,10576.0
2023-11-27 13:30:00,123.58,123.61,123.3,123.4,13701.0,119.0754,119.1043,118.8056,118.902,13701.0
2023-11-27 13:40:00,123.38,123.49,123.22,123.24,14901.0,118.8827,118.9887,118.7286,118.7478,14901.0
2023-11-27 13:50:00,123.23,123.31,123.16,123.25,9357.0,118.7382,118.8153,118.6707,118.7575,9357.0
2023-11-27 14:00:00,123.26,123.49,123.25,123.25,13808.0,118.7671,118.9887,118.7575,118.7575,13808.0
2023-11-27 14:10:00,123.3,123.49,123.3,123.4,13726.0,118.8056,118.9887,118.8056,118.902,13726.0
2023-11-27 14:20:00,123.37,123.62,123.34,123.58,13092.0,118.8731,119.114,118.8442,119.0754,13092.0
2023-11-27 14:30:00,123.59,123.59,123.36,123.38,21533.0,119.0851,119.0851,118.8635,118.8827,21533.0
2023-11-27 14:40:00,123.33,123.34,123.12,123.18,11716.0,118.8345,118.8442,118.6322,118.69,11716.0
2023-11-27 14:50:00,123.16,123.23,123.05,123.2,17389.0,118.6707,118.7382,118.5648,118.7093,17389.0
2023-11-27 15:00:00,123.19,123.22,123.05,123.05,11254.0,118.6997,118.7286,118.5648,118.5648,11254.0
2023-11-27 15:10:00,123.07,123.09,122.83,122.92,14790.0,118.584,118.6033,118.3528,118.4395,14790.0
2023-11-27 15:20:00,122.93,122.97,122.79,122.9,16945.0,118.4491,118.4877,118.3142,118.4202,16945.0
2023-11-27 15:30:00,122.91,122.94,122.67,122.83,30988.0,118.4299,118.4588,118.1986,118.3528,30988.0
2023-11-27 15:40:00,122.83,123.01,122.73,122.74,30011.0,118.3528,118.5262,118.2564,118.2661,30011.0
2023-11-27 15:50:00,122.75,122.94,122.67,122.72,84868.0,118.2757,118.4588,118.1986,118.2468,84868.0
2023-11-28 09:30:00,123.45,123.86,122.23,123.24,78761.0,118.9502,119.3452,117.7746,118.7478,78761.0
2023-11-28 09:40:00,123.14,123.15,122.38,122.6,18106.0,118.6515,118.6611,117.9192,118.1312,18106.0
2023-11-28 09:50:00,122.59,122.82,122.31,122.79,9981.0,118.1215,118.3431,117.8517,118.3142,9981.0
2023-11-28 10:00:00,122.75,123.17,122.56,123.1,20843.0,118.2757,118.6804,118.0926,118.6129,20843.0
2023-11-28 10:10:00,123.1,123.48,122.89,123.48,13963.0,118.6129,118.9791,118.4106,118.9791,13963.0
2023-11-28 10:20:00,123.48,123.63,123.25,123.33,26488.0,118.9791,119.1236,118.7575,118.8345,26488.0
2023-11-28 10:30:00,123.34,123.77,123.33,123.51,23098.0,118.8442,119.2585,118.8345,119.008,23098.0
2023-11-28 10:40:00,123.58,124.2,123.58,124.11,22031.0,119.0754,119.6728,119.0754,119.5861,22031.0
2023-11-28 10:50:00,124.01,124.28,123.98,124.24,20111.0,119.4898,119.7499,119.4609,119.7114,20111.0
2023-11-28 11:00:00,124.31,124.57,124.15,124.45,18273.0,119.7788,120.0293,119.6247,119.9137,18273.0
2023-11-28 11:10:00,124.43,124.8,124.33,124.77,38761.0,119.8945,120.251,119.7981,120.2221,38761.0
2023-11-28 11:20:00,124.74,125.12,124.64,124.86,40817.0,120.1932,120.5593,120.0968,120.3088,40817.0
2023-11-28 11:30:00,124.87,125.83,124.87,125.8,55955.0,120.3184,121.2434,120.3184,121.2145,55955.0
2023-11-28 11:40:00,125.83,127.17,125.72,126.98,114419.0,121.2434,122.5346,121.1374,122.3515,114419.0
2023-11-28 11:50:00,126.96,127.27,126.66,127.06,50100.0,122.3322,122.6309,122.0432,122.4286,50100.0
2023-11-28 12:00:00,127.12,127.58,127.03,127.38,95699.0,122.4864,122.9296,122.3997,122.7369,95699.0
2023-11-28 12:10:00,127.39,127.55,127.09,127.15,54348.0,122.7466,122.9007,122.4575,122.5153,54348.0
2023-11-28 12:20:00,127.18,127.3,126.72,126.8,31118.0,122.5442,122.6598,122.101,122.1781,31118.0
2023-11-28 12:30:00,126.79,126.83,126.24,126.28,16139.0,122.1684,122.207,121.6385,121.677,16139.0
2023-11-28 12:40:00,126.31,126.35,125.79,125.81,19584.0,121.7059,121.7445,121.2049,121.2242,19584.0
2023-11-28 12:50:00,125.82,125.97,125.49,125.56,18193.0,121.2338,121.3783,120.9158,120.9833,18193.0
2023-11-28 13:00:00,125.54,125.84,125.1,125.63,31000.0,120.964,121.2531,120.54,121.0507,31000.0
2023-11-28 13:10:00,125.54,125.54,125.19,125.42,13345.0,120.964,120.964,120.6268,120.8484,13345.0
2023-11-28 13:20:00,125.44,125.44,125.13,125.3,9053.0,120.8676,120.8676,120.5689,120.7327,9053.0
2023-11-28 13:30:00,125.35,125.72,125.21,125.32,28562.0,120.7809,121.1374,120.646,120.752,28562.0
2023-11-28 13:40:00,125.28,125.32,125.06,125.12,12850.0,120.7135,120.752,120.5015,120.5593,12850.0
2023-11-28 13:50:00,125.13,125.34,125.12,125.13,8189.0,120.5689,120.7713,120.5593,120.5689,8189.0
2023-11-28 14:00:00,125.13,125.37,125.09,125.23,12142.0,120.5689,120.8002,120.5304,120.6653,12142.0
2023-11-28 14:10:00,125.27,125.68,125.26,125.39,18870.0,120.7038,121.0989,120.6942,120.8195,18870.0
2023-11-28 14:20:00,125.38,125.46,125.19,125.23,13409.0,120.8098,120.8869,120.6268,120.6653,13409.0
2023-11-28 14:30:00,125.21,125.79,125.2,125.79,16622.0,120.646,121.2049,120.6364,121.2049,16622.0
2023-11-28 14:40:00,125.8,126.12,125.71,126.06,18701.0,121.2145,121.5229,121.1278,121.465,18701.0
2023-11-28 14:50:00,126.1,126.12,125.81,125.88,21334.0,121.5036,121.5229,121.2242,121.2916,21334.0
2023-11-28 15:00:00,125.91,126.16,125.89,126.11,20599.0,121.3205,121.5614,121.3012,121.5132,20599.0
2023-11-28 15:10:00,126.13,126.15,125.95,126.11,16359.0,121.5325,121.5518,121.359,121.5132,16359.0
2023-11-28 15:20:00,126.11,126.38,125.84,126.19,34406.0,121.5132,121.7734,121.2531,121.5903,34406.0
2023-11-28 15:30:00,126.19,126.49,126.11,126.45,51530.0,121.5903,121.8794,121.5132,121.8408,51530.0
2023-11-28 15:40:00,126.42,126.61,126.32,126.33,56459.0,121.8119,121.995,121.7156,121.7252,56459.0
2023-11-28 15:50:00,126.32,126.42,125.96,125.98,223432.0,121.7156,121.8119,121.3687,121.388,223432.0
2023-11-29 09:30:00,126.38,128.24,126.38,127.23,78623.0,122.4133,124.2149,122.4133,123.2366,78623.0
2023-11-29 09:40:00,127.25,127.29,126.65,127.08,46875.0,123.256,123.2947,122.6748,123.0913,46875.0
2023-11-29 09:50:00,127.09,127.5,126.95,127.27,111065.0,123.101,123.4981,122.9654,123.2753,111065.0
2023-11-29 10:00:00,127.27,127.54,127.02,127.22,56241.0,123.2753,123.5369,123.0332,123.2269,56241.0
2023-11-29 10:10:00,127.12,127.82,127.07,127.33,52858.0,123.13,123.8081,123.0816,123.3334,52858.0
2023-11-29 10:20:00,127.32,127.78,127.15,127.51,41150.0,123.3238,123.7693,123.1591,123.5078,41150.0
2023-11-29 10:30:00,127.5,127.64,127.26,127.44,31406.0,123.4981,123.6337,123.2656,123.44,31406.0
2023-11-29 10:40:00,127.44,127.44,127.12,127.12,38436.0,123.44,123.44,123.13,123.13,38436.0
2023-11-29 10:50:00,127.19,127.45,126.75,126.77,26401.0,123.1978,123.4497,122.7717,122.791,26401.0
2023-11-29 11:00:00,126.78,126.99,126.33,126.34,23893.0,122.8007,123.0041,122.3648,122.3745,23893.0
2023-11-29 11:10:00,126.34,126.34,125.56,125.8,25200.0,122.3745,122.3745,121.619,121.8515,25200.0
2023-11-29 11:20:00,125.81,125.88,125.42,125.47,26191.0,121.8612,121.929,121.4834,121.5318,26191.0
2023-11-29 11:30:00,125.4,125.53,125.25,125.34,19084.0,121.464,121.5899,121.3187,121.4059,19084.0
2023-11-29 11:40:00,125.37,125.54,125.32,125.37,16072.0,121.435,121.5996,121.3865,121.435,16072.0
2023-11-29 11:50:00,125.35,125.52,125.25,125.42,17810.0,121.4156,121.5803,121.3187,121.4834,17810.0
2023-11-29 12:00:00,125.38,125.65,125.14,125.65,15994.0,121.4447,121.7062,121.2122,121.7062,15994.0
2023-11-29 12:10:00,125.66,125.87,125.64,125.72,13874.0,121.7159,121.9193,121.6965,121.774,13874.0
2023-11-29 12:20:00,125.71,125.76,125.5,125.74,13019.0,121.7643,121.8127,121.5609,121.7934,13019.0
2023-11-29 12:30:00,125.77,125.99,125.67,125.96,14923.0,121.8224,122.0355,121.7256,122.0064,14923.0
2023-11-29 12:40:00,125.95,126.01,125.75,125.98,20620.0,121.9968,122.0549,121.803,122.0258,20620.0
2023-11-29 12:50:00,125.99,126.09,125.82,126.01,18706.0,122.0355,122.1324,121.8708,122.0549,18706.0
2023-11-29 13:00:00,126.01,126.01,125.75,125.82,16154.0,122.0549,122.0549,121.803,121.8708,16154.0
2023-11-29 13:10:00,125.82,125.82,125.5,125.54,21196.0,121.8708,121.8708,121.5609,121.5996,21196.0
2023-11-29 13:20:00,125.54,125.8,125.53,125.58,25417.0,121.5996,121.8515,121.5899,121.6384,25417.0
2023-11-29 13:30:00,125.57,125.66,125.42,125.57,18156.0,121.6287,121.7159,121.4834,121.6287,18156.0
2023-11-29 13:40:00,125.56,125.61,125.47,125.48,26187.0,121.619,121.6674,121.5318,121.5415,26187.0
2023-11-29 13:50:00,125.5,125.57,125.36,125.51,17793.0,121.5609,121.6287,121.4253,121.5706,17793.0
2023-11-29 14:00:00,125.51,125.72,125.49,125.62,9578.0,121.5706,121.774,121.5512,121.6771,9578.0
2023-11-29 14:10:00,125.6,125.69,125.4,125.54,18074.0,121.6577,121.7449,121.464,121.5996,18074.0
2023-11-29 14:20:00,125.53,125.87,125.49,125.85,15689.0,121.5899,121.9193,121.5512,121.8999,15689.0
2023-11-29 14:30:00,125.84,125.84,125.5,125.65,23204.0,121.8902,121.8902,121.5609,121.7062,23204.0
2023-11-29 14:40:00,125.61,125.64,125.42,125.61,7833.0,121.6674,121.6965,121.4834,121.6674,7833.0
2023-11-29 14:50:00,125.55,125.59,125.28,125.4,65626.0,121.6093,121.6481,121.3478,121.464,65626.0
2023-11-29 15:00:00,125.43,125.58,125.38,125.5,19165.0,121.4931,121.6384,121.4447,121.5609,19165.0
2023-11-29 15:10:00,125.47,125.53,125.32,125.38,21090.0,121.5318,121.5899,121.3865,121.4447,21090.0
2023-11-29 15:20:00,125.32,125.39,125.15,125.28,58642.0,121.3865,121.4543,121.2219,121.3478,58642.0
2023-11-29 15:30:00,125.29,125.4,125.26,125.31,25860.0,121.3575,121.464,121.3284,121.3769,25860.0
2023-11-29 15:40:00,125.31,125.66,125.12,125.61,177129.0,121.3769,121.7159,121.1928,121.6674,177129.0
2023-11-29 15:50:00,125.68,125.73,125.44,125.64,198941.0,121.7352,121.7837,121.5028,121.6965,198941.0
2023-11-30 09:30:00,127.47,127.76,125.04,125.22,157522.0,123.4691,123.75,121.1153,121.2897,157522.0
2023-11-30 09:40:00,125.14,126.43,125.14,126.38,49424.0,121.2122,122.4617,121.2122,122.4133,49424.0
2023-11-30 09:50:00,126.46,127.94,126.38,127.39,43355.0,122.4908,123.9243,122.4133,123.3916,43355.0
2023-11-30 10:00:00,127.37,127.42,126.56,126.79,78443.0,123.3722,123.4206,122.5876,122.8104,78443.0
2023-11-30 10:10:00,126.73,127.11,126.73,126.98,61624.0,122.7523,123.1204,122.7523,122.9944,61624.0
2023-11-30 10:20:00,126.91,127.94,126.9,127.54,145199.0,122.9266,123.9243,122.9169,123.5369,145199.0
2023-11-30 10:30:00,127.51,127.9,127.19,127.31,54628.0,123.5078,123.8856,123.1978,123.3141,54628.0
2023-11-30 10:40:00,127.31,127.48,126.84,127.47,36049.0,123.3141,123.4787,122.8588,123.4691,36049.0
2023-11-30 10:50:00,127.47,127.51,127.04,127.35,39328.0,123.4691,123.5078,123.0526,123.3528,39328.0
2023-11-30 11:00:00,127.41,127.86,127.39,127.54,52189.0,123.4109,123.8468,123.3916,123.5369,52189.0
2023-11-30 11:10:00,127.49,127.85,127.49,127.61,24244.0,123.4884,123.8371,123.4884,123.6047,24244.0
2023-11-30 11:20:00,127.65,128.06,127.6,127.62,52022.0,123.6434,124.0405,123.595,123.6143,52022.0
2023-11-30 11:30:00,127.6,127.61,127.32,127.33,30650.0,123.595,123.6047,123.3238,123.3334,30650.0
2023-11-30 11:40:00,127.31,127.72,127.12,127.71,26512.0,123.3141,123.7112,123.13,123.7015,26512.0
2023-11-30 11:50:00,127.66,127.75,127.44,127.44,28545.0,123.6531,123.7403,123.44,123.44,28545.0
2023-11-30 12:00:00,127.44,127.75,127.26,127.63,37474.0,123.44,123.7403,123.2656,123.624,37474.0
2023-11-30 12:10:00,127.62,127.62,127.32,127.44,29702.0,123.6143,123.6143,123.3238,123.44,29702.0
2023-11-30 12:20:00,127.44,127.61,127.33,127.53,37288.0,123.44,123.6047,123.3334,123.5272,37288.0
2023-11-30 12:30:00,127.55,127.84,127.36,127.61,29159.0,123.5465,123.8274,123.3625,123.6047,29159.0
2023-11-30 12:40:00,127.61,127.73,127.51,127.57,33626.0,123.6047,123.7209,123.5078,123.5659,33626.0
2023-11-30 12:50:00,127.57,127.72,127.45,127.64,29952.0,123.5659,123.7112,123.4497,123.6337,29952.0
2023-11-30 13:00:00,127.64,127.64,127.33,127.35,20050.0,123.6337,123.6337,123.3334,123.3528,20050.0
2023-11-30 13:10:00,127.35,127.55,127.35,127.38,16270.0,123.3528,123.5465,123.3528,123.3819,16270.0
2023-11-30 13:20:00,127.4,127.58,127.21,127.26,19998.0,123.4013,123.5756,123.2172,123.2656,19998.0
2023-11-30 13:30:00,127.29,127.52,127.09,127.43,21704.0,123.2947,123.5175,123.101,123.4303,21704.0
2023-11-30 13:40:00,127.39,127.58,127.39,127.46,21009.0,123.3916,123.5756,123.3916,123.4594,21009.0
2023-11-30 13:50:00,127.43,127.5,127.25,127.33,27908.0,123.4303,123.4981,123.256,123.3334,27908.0
2023-11-30 14:00:00,127.34,127.45,127.21,127.34,60350.0,123.3431,123.4497,123.2172,123.3431,60350.0
2023-11-30 14:10:00,127.34,127.92,127.27,127.72,61297.0,123.3431,123.9049,123.2753,123.7112,61297.0
2023-11-30 14:20:00,127.68,127.69,127.39,127.49,31479.0,123.6725,123.6821,123.3916,123.4884,31479.0
2023-11-30 14:30:00,127.52,127.81,127.46,127.74,46352.0,123.5175,123.7984,123.4594,123.7306,46352.0
2023-11-30 14:40:00,127.71,127.96,127.68,127.92,37329.0,123.7015,123.9437,123.6725,123.9049,37329.0
2023-11-30 14:50:00,127.94,127.96,127.63,127.69,46178.0,123.9243,123.9437,123.624,123.6821,46178.0
2023-11-30 15:00:00,127.66,127.79,127.35,127.37,78233.0,123.6531,123.779,123.3528,123.3722,78233.0
2023-11-30 15:10:00,127.37,127.74,127.33,127.59,49822.0,123.3722,123.7306,123.3334,123.5853,49822.0
2023-11-30 15:20:00,127.59,127.64,127.22,127.41,48995.0,123.5853,123.6337,123.2269,123.4109,48995.0
2023-11-30 15:30:00,127.42,127.66,127.37,127.64,71750.0,123.4206,123.6531,123.3722,123.6337,71750.0
2023-11-30 15:40:00,127.66,128.06,127.54,127.82,96499.0,123.6531,124.0405,123.5369,123.8081,96499.0
2023-11-30 15:50:00,127.83,128.09,127.4,127.67,445424.0,123.8178,124.0696,123.4013,123.6628,445424.0
2023-12-01 09:30:00,127.7,128.23,127.45,127.83,130958.0,123.6918,124.2052,123.4497,123.8178,130958.0
2023-12-01 09:40:00,127.82,127.97,127.45,127.78,58851.0,123.8081,123.9534,123.4497,123.7693,58851.0
2023-12-01 09:50:00,127.8,129.02,127.62,128.63,91761.0,123.7887,124.9704,123.6143,124.5926,91761.0
2023-12-01 10:00:00,128.93,129.96,128.7,129.8,52910.0,124.8832,125.8809,124.6604,125.7259,52910.0
2023-12-01 10:10:00,129.94,130.61,129.83,130.61,54981.0,125.8615,126.5105,125.755,126.5105,54981.0
2023-12-01 10:20:00,130.65,130.85,129.89,130.09,174843.0,126.5492,126.743,125.8131,126.0068,174843.0
2023-12-01 10:30:00,130.06,130.51,129.86,130.44,56338.0,125.9778,126.4136,125.784,126.3458,56338.0
2023-12-01 10:40:00,130.44,130.69,130.17,130.24,25946.0,126.3458,126.588,126.0843,126.1521,25946.0
2023-12-01 10:50:00,130.18,130.53,130.14,130.4,28751.0,126.094,126.433,126.0552,126.3071,28751.0
2023-12-01 11:00:00,130.36,130.38,129.83,130.09,32271.0,126.2683,126.2877,125.755,126.0068,32271.0
2023-12-01 11:10:00,130.12,130.64,130.09,130.41,30281.0,126.0359,126.5396,126.0068,126.3168,30281.0
2023-12-01 11:20:00,130.33,131.17,130.24,131.15,83800.0,126.2393,127.0529,126.1521,127.0335,83800.0
2023-12-01 11:30:00,131.1,131.47,130.76,131.31,98107.0,126.9851,127.3435,126.6558,127.1885,98107.0
2023-12-01 11:40:00,131.36,131.75,131.24,131.72,58159.0,127.237,127.6147,127.1207,127.5857,58159.0
2023-12-01 11:50:00,131.72,131.78,131.27,131.33,46806.0,127.5857,127.6438,127.1498,127.2079,46806.0
2023-12-01 12:00:00,131.24,131.58,131.2,131.55,20359.0,127.1207,127.4501,127.082,127.421,20359.0
2023-12-01 12:10:00,131.52,131.92,131.5,131.55,22471.0,127.3919,127.7794,127.3726,127.421,22471.0
2023-12-01 12:20:00,131.55,131.82,131.31,131.65,46409.0,127.421,127.6825,127.1885,127.5179,46409.0
2023-12-01 12:30:00,131.62,132.11,131.56,132.02,24970.0,127.4888,127.9634,127.4307,127.8762,24970.0
2023-12-01 12:40:00,132.0,132.01,131.78,132.01,22477.0,127.8569,127.8666,127.6438,127.8666,22477.0
2023-12-01 12:50:00,131.99,131.99,131.59,131.8,29534.0,127.8472,127.8472,127.4597,127.6631,29534.0
2023-12-01 13:00:00,131.81,131.89,131.21,131.25,22269.0,127.6728,127.7503,127.0917,127.1304,22269.0
2023-12-01 13:10:00,131.22,131.44,131.06,131.41,22668.0,127.1014,127.3144,126.9464,127.2854,22668.0
2023-12-01 13:20:00,131.37,131.37,131.04,131.09,23581.0,127.2466,127.2466,126.927,126.9754,23581.0
2023-12-01 13:30:00,131.13,131.63,131.13,131.62,18601.0,127.0142,127.4985,127.0142,127.4888,18601.0
2023-12-01 13:40:00,131.58,132.06,131.52,131.88,31640.0,127.4501,127.915,127.3919,127.7406,31640.0
2023-12-01 13:50:00,131.9,132.12,131.76,132.0,13649.0,127.76,127.9731,127.6244,127.8569,13649.0
2023-12-01 14:00:00,132.01,132.16,131.87,132.15,24656.0,127.8666,128.0118,127.7309,128.0022,24656.0
2023-12-01 14:10:00,132.15,132.33,131.89,132.05,41515.0,128.0022,128.1765,127.7503,127.9053,41515.0
2023-12-01 14:20:00,131.99,132.4,131.98,132.31,49028.0,127.8472,128.2443,127.8375,128.1571,49028.0
2023-12-01 14:30:00,132.28,132.38,131.86,131.93,21110.0,128.1281,128.2249,127.7213,127.7891,21110.0
2023-12-01 14:40:00,131.94,131.97,131.64,131.86,24495.0,127.7988,127.8278,127.5082,127.7213,24495.0
2023-12-01 14:50:00,131.84,132.0,131.84,131.97,21532.0,127.7019,127.8569,127.7019,127.8278,21532.0
2023-12-01 15:00:00,131.97,132.03,131.47,131.56,33773.0,127.8278,127.8859,127.3435,127.4307,33773.0
2023-12-01 15:10:00,131.52,131.7,131.32,131.36,28676.0,127.3919,127.5663,127.1982,127.237,28676.0
2023-12-01 15:20:00,131.37,131.65,131.31,131.57,29168.0,127.2466,127.5179,127.1885,127.4404,29168.0
2023-12-01 15:30:00,131.6,131.99,131.58,131.85,74530.0,127.4694,127.8472,127.4501,127.7116,74530.0
2023-12-01 15:40:00,131.83,131.95,131.5,131.68,67511.0,127.6922,127.8084,127.3726,127.5469,67511.0
2023-12-01 15:50:00,131.69,132.05,131.66,131.99,185515.0,127.5566,127.9053,127.5275,127.8472,185515.0
2023-12-04 09:30:00,130.67,133.99,130.67,133.99,222950.0,126.5686,129.7844,126.5686,129.7844,222950.0
2023-12-04 09:40:00,134.1,136.33,134.08,135.99,106098.0,129.891,132.051,129.8716,131.7216,106098.0
2023-12-04 09:50:00,135.93,136.96,135.62,136.59,174365.0,131.6635,132.6612,131.3632,132.3028,174365.0
2023-12-04 10:00:00,136.81,137.14,135.67,136.81,196979.0,132.5159,132.8355,131.4117,132.5159,196979.0
2023-12-04 10:10:00,136.8,137.72,136.64,137.31,110095.0,132.5062,133.3973,132.3512,133.0002,110095.0
2023-12-04 10:20:00,137.39,138.19,137.19,137.37,146120.0,133.0777,133.8526,132.884,133.0583,146120.0
2023-12-04 10:30:00,137.36,137.42,136.8,137.36,119438.0,133.0486,133.1067,132.5062,133.0486,119438.0
2023-12-04 10:40:00,137.4,137.97,137.31,137.6,104153.0,133.0874,133.6395,133.0002,133.2811,104153.0
2023-12-04 10:50:00,137.58,137.62,136.78,137.14,82665.0,133.2617,133.3005,132.4868,132.8355,82665.0
2023-12-04 11:00:00,137.22,138.25,137.01,138.25,95406.0,132.913,133.9107,132.7096,133.9107,95406.0
2023-12-04 11:10:00,138.21,138.88,137.9,138.88,90334.0,133.872,134.5209,133.5717,134.5209,90334.0
2023-12-04 11:20:00,138.88,139.01,138.4,138.41,105720.0,134.5209,134.6468,134.056,134.0657,105720.0
2023-12-04 11:30:00,138.41,138.57,138.15,138.57,143243.0,134.0657,134.2207,133.8138,134.2207,143243.0
2023-12-04 11:40:00,138.57,139.15,138.57,139.02,84545.0,134.2207,134.7824,134.2207,134.6565,84545.0
2023-12-04 11:50:00,139.07,139.97,139.07,139.89,127167.0,134.705,135.5767,134.705,135.4992,127167.0
2023-12-04 12:00:00,139.89,139.89,139.27,139.72,112433.0,135.4992,135.4992,134.8987,135.3346,112433.0
2023-12-04 12:10:00,139.77,140.1,139.43,139.47,69664.0,135.383,135.7026,135.0537,135.0924,69664.0
2023-12-04 12:20:00,139.52,140.1,139.41,140.09,119925.0,135.1408,135.7026,135.0343,135.6929,119925.0
2023-12-04 12:30:00,140.09,140.46,139.45,139.59,102042.0,135.6929,136.0513,135.073,135.2086,102042.0
2023-12-04 12:40:00,139.58,139.69,139.44,139.53,69363.0,135.199,135.3055,135.0633,135.1505,69363.0
2023-12-04 12:50:00,139.56,140.39,139.5,140.33,57458.0,135.1796,135.9835,135.1215,135.9254,57458.0
2023-12-04 13:00:00,140.36,140.36,139.44,139.62,92350.0,135.9545,135.9545,135.0633,135.2377,92350.0
2023-12-04 13:10:00,139.62,139.8,139.13,139.37,103578.0,135.2377,135.412,134.7631,134.9955,103578.0
2023-12-04 13:20:00,139.4,139.63,138.87,138.91,49086.0,135.0246,135.2474,134.5112,134.55,49086.0
2023-12-04 13:30:00,138.84,139.34,138.78,139.2,52506.0,134.4822,134.9665,134.4241,134.8309,52506.0
2023-12-04 13:40:00,139.19,139.54,139.1,139.41,46932.0,134.8212,135.1602,134.734,135.0343,46932.0
2023-12-04 13:50:00,139.44,139.96,139.31,139.85,89265.0,135.0633,135.567,134.9374,135.4605,89265.0
2023-12-04 14:00:00,139.86,140.17,139.57,139.94,60633.0,135.4702,135.7704,135.1893,135.5477,60633.0
2023-12-04 14:10:00,139.91,140.49,139.61,139.66,78747.0,135.5186,136.0804,135.228,135.2764,78747.0
2023-12-04 14:20:00,139.66,139.94,139.53,139.82,89040.0,135.2764,135.5477,135.1505,135.4314,89040.0
2023-12-04 14:30:00,139.82,139.93,139.5,139.71,69227.0,135.4314,135.538,135.1215,135.3249,69227.0
2023-12-04 14:40:00,139.67,139.74,139.37,139.5,62740.0,135.2861,135.3539,134.9955,135.1215,62740.0
2023-12-04 14:50:00,139.54,140.27,139.41,140.27,120679.0,135.1602,135.8673,135.0343,135.8673,120679.0
2023-12-04 15:00:00,140.29,140.48,139.89,139.92,66909.0,135.8867,136.0707,135.4992,135.5283,66909.0
2023-12-04 15:10:00,139.96,140.11,139.61,139.97,52054.0,135.567,135.7123,135.228,135.5767,52054.0
2023-12-04 15:20:00,139.97,139.98,139.53,139.66,81431.0,135.5767,135.5864,135.1505,135.2764,81431.0
2023-12-04 15:30:00,139.66,139.7,139.2,139.3,108283.0,135.2764,135.3152,134.8309,134.9277,108283.0
2023-12-04 15:40:00,139.31,139.68,139.05,139.47,132719.0,134.9374,135.2958,134.6856,135.0924,132719.0
2023-12-04 15:50:00,139.47,139.71,138.89,138.95,387437.0,135.0924,135.3249,134.5306,134.5887,387437.0
2023-12-05 09:30:00,136.88,137.7,135.68,135.88,150036.0,132.5837,133.378,131.4214,131.6151,150036.0
2023-12-05 09:40:00,135.84,135.87,134.22,135.43,141897.0,131.5763,131.6054,130.0072,131.1792,141897.0
2023-12-05 09:50:00,135.32,135.55,134.55,135.14,99706.0,131.0727,131.2954,130.3268,130.8983,99706.0
2023-12-05 10:00:00,135.24,135.99,135.21,135.73,138856.0,130.9952,131.7216,130.9661,131.4698,138856.0
2023-12-05 10:10:00,135.72,136.72,135.71,135.93,87418.0,131.4601,132.4287,131.4504,131.6635,87418.0
2023-12-05 10:20:00,135.87,136.98,135.86,136.6,49529.0,131.6054,132.6806,131.5957,132.3125,49529.0
2023-12-05 10:30:00,136.65,136.75,135.46,135.47,60777.0,132.3609,132.4578,131.2083,131.218,60777.0
2023-12-05 10:40:00,135.47,135.88,135.1,135.84,63573.0,131.218,131.6151,130.8596,131.5763,63573.0
2023-12-05 10:50:00,135.82,136.3,135.57,136.26,47495.0,131.557,132.0219,131.3148,131.9832,47495.0
2023-12-05 11:00:00,136.3,136.47,136.0,136.15,52904.0,132.0219,132.1866,131.7313,131.8766,52904.0
2023-12-05 11:10:00,136.18,136.19,135.58,135.77,53259.0,131.9057,131.9154,131.3245,131.5085,53259.0
2023-12-05 11:20:00,135.75,136.37,135.52,136.23,45311.0,131.4892,132.0897,131.2664,131.9541,45311.0
2023-12-05 11:30:00,136.23,136.23,135.54,135.75,40398.0,131.9541,131.9541,131.2858,131.4892,40398.0
2023-12-05 11:40:00,135.75,135.95,135.58,135.62,34237.0,131.4892,131.6829,131.3245,131.3632,34237.0
2023-12-05 11:50:00,135.64,135.72,135.12,135.15,24996.0,131.3826,131.4601,130.8789,130.908,24996.0
2023-12-05 12:00:00,135.15,135.33,135.04,135.08,22019.0,130.908,131.0823,130.8015,130.8402,22019.0
2023-12-05 12:10:00,135.08,135.16,134.79,134.79,25771.0,130.8402,130.9177,130.5593,130.5593,25771.0
2023-12-05 12:20:00,134.76,134.84,134.4,134.56,42024.0,130.5302,130.6077,130.1815,130.3365,42024.0
2023-12-05 12:30:00,134.59,134.68,134.35,134.59,51154.0,130.3656,130.4528,130.1331,130.3656,51154.0
2023-12-05 12:40:00,134.56,134.6,133.91,134.39,25413.0,130.3365,130.3753,129.7069,130.1719,25413.0
2023-12-05 12:50:00,134.45,134.48,134.13,134.13,19888.0,130.23,130.259,129.92,129.92,19888.0
2023-12-05 13:00:00,134.16,134.24,133.95,134.06,36285.0,129.9491,130.0266,129.7457,129.8522,36285.0
2023-12-05 13:10:00,134.11,134.31,134.05,134.28,49070.0,129.9006,130.0944,129.8425,130.0653,49070.0
2023-12-05 13:20:00,134.31,134.34,133.81,133.91,29059.0,130.0944,130.1234,129.6101,129.7069,29059.0
2023-12-05 13:30:00,133.93,134.07,133.69,133.81,27091.0,129.7263,129.8619,129.4938,129.6101,27091.0
2023-12-05 13:40:00,133.8,133.8,133.38,133.47,30514.0,129.6004,129.6004,129.1936,129.2807,30514.0
2023-12-05 13:50:00,133.46,133.55,133.19,133.19,24279.0,129.271,129.3582,129.0095,129.0095,24279.0
2023-12-05 14:00:00,133.22,133.24,133.03,133.08,51556.0,129.0386,129.0579,128.8545,128.903,51556.0
2023-12-05 14:10:00,133.05,133.08,132.86,132.96,31711.0,128.8739,128.903,128.6899,128.7867,31711.0
2023-12-05 14:20:00,132.94,132.96,132.55,132.67,46837.0,128.7674,128.7867,128.3896,128.5058,46837.0
2023-12-05 14:30:00,132.66,132.98,132.57,132.61,35727.0,128.4962,128.8061,128.409,128.4477,35727.0
2023-12-05 14:40:00,132.6,133.11,132.52,133.03,25818.0,128.438,128.932,128.3605,128.8545,25818.0
2023-12-05 14:50:00,133.0,133.2,132.92,133.03,25639.0,128.8255,129.0192,128.748,128.8545,25639.0
2023-12-05 15:00:00,133.02,133.02,132.4,132.44,34430.0,128.8449,128.8449,128.2443,128.2831,34430.0
2023-12-05 15:10:00,132.47,132.95,132.38,132.94,28562.0,128.3121,128.7771,128.2249,128.7674,28562.0
2023-12-05 15:20:00,132.94,132.95,132.36,132.45,41294.0,128.7674,128.7771,128.2056,128.2927,41294.0
2023-12-05 15:30:00,132.47,132.6,132.34,132.42,69654.0,128.3121,128.438,128.1862,128.2637,69654.0
2023-12-05 15:40:00,132.44,132.63,132.22,132.4,117696.0,128.2831,128.4671,128.07,128.2443,117696.0
2023-12-05 15:50:00,132.38,132.49,131.95,132.14,372048.0,128.2249,128.3315,127.8084,127.9925,372048.0
2023-12-06 09:30:00,133.54,134.99,133.5,134.5,87585.0,129.3485,130.753,129.3098,130.2784,87585.0
2023-12-06 09:40:00,134.42,135.06,134.0,135.05,37983.0,130.2009,130.8208,129.7941,130.8111,37983.0
2023-12-06 09:50:00,135.14,135.65,135.04,135.31,37960.0,130.8983,131.3923,130.8015,131.063,37960.0
2023-12-06 10:00:00,135.34,136.37,135.3,136.3,47540.0,131.092,132.0897,131.0533,132.0219,47540.0
2023-12-06 10:10:00,136.33,137.4,136.26,137.18,191011.0,132.051,133.0874,131.9832,132.8743,191011.0
2023-12-06 10:20:00,137.01,137.19,136.32,136.38,79773.0,132.7096,132.884,132.0413,132.0994,79773.0
2023-12-06 10:30:00,136.38,137.04,136.29,136.9,46125.0,132.0994,132.7387,132.0122,132.6031,46125.0
2023-12-06 10:40:00,136.91,137.04,136.44,136.59,44579.0,132.6128,132.7387,132.1575,132.3028,44579.0
2023-12-06 10:50:00,136.59,136.66,135.97,135.97,37967.0,132.3028,132.3706,131.7023,131.7023,37967.0
2023-12-06 11:00:00,136.07,136.07,135.22,135.35,71326.0,131.7991,131.7991,130.9758,131.1017,71326.0
2023-12-06 11:10:00,135.33,136.14,135.33,135.92,47758.0,131.0823,131.8669,131.0823,131.6538,47758.0
2023-12-06 11:20:00,135.89,136.83,135.89,136.56,82608.0,131.6248,132.5353,131.6248,132.2737,82608.0
2023-12-06 11:30:00,136.5,136.56,136.05,136.52,67245.0,132.2156,132.2737,131.7798,132.235,67245.0
2023-12-06 11:40:00,136.54,136.83,136.45,136.56,24864.0,132.2544,132.5353,132.1672,132.2737,24864.0
2023-12-06 11:50:00,136.55,137.0,136.54,137.0,20513.0,132.2641,132.6999,132.2544,132.6999,20513.0
2023-12-06 12:00:00,136.96,137.0,136.57,136.57,15196.0,132.6612,132.6999,132.2834,132.2834,15196.0
2023-12-06 12:10:00,136.64,136.75,136.35,136.35,20846.0,132.3512,132.4578,132.0703,132.0703,20846.0
2023-12-06 12:20:00,136.35,136.69,136.26,136.47,20692.0,132.0703,132.3997,131.9832,132.1866,20692.0
2023-12-06 12:30:00,136.47,136.48,136.12,136.26,28506.0,132.1866,132.1963,131.8476,131.9832,28506.0
2023-12-06 12:40:00,136.26,136.39,135.85,135.9,29971.0,131.9832,132.1091,131.586,131.6345,29971.0
2023-12-06 12:50:00,135.93,136.01,135.7,135.75,56291.0,131.6635,131.741,131.4407,131.4892,56291.0
2023-12-06 13:00:00,135.75,135.94,135.7,135.86,24674.0,131.4892,131.6732,131.4407,131.5957,24674.0
2023-12-06 13:10:00,135.92,136.05,135.75,135.97,21595.0,131.6538,131.7798,131.4892,131.7023,21595.0
2023-12-06 13:20:00,135.9,136.33,135.89,136.33,19542.0,131.6345,132.051,131.6248,132.051,19542.0
2023-12-06 13:30:00,136.36,136.41,136.16,136.41,14794.0,132.08,132.1285,131.8863,132.1285,14794.0
2023-12-06 13:40:00,136.44,136.5,135.69,135.69,42824.0,132.1575,132.2156,131.431,131.431,42824.0
2023-12-06 13:50:00,135.69,135.87,135.66,135.71,21902.0,131.431,131.6054,131.402,131.4504,21902.0
2023-12-06 14:00:00,135.71,135.77,135.52,135.59,32071.0,131.4504,131.5085,131.2664,131.3342,32071.0
2023-12-06 14:10:00,135.59,135.61,135.32,135.5,42527.0,131.3342,131.3536,131.0727,131.247,42527.0
2023-12-06 14:20:00,135.52,135.54,134.91,135.01,38754.0,131.2664,131.2858,130.6755,130.7724,38754.0
2023-12-06 14:30:00,135.0,135.26,134.83,135.18,45669.0,130.7627,131.0145,130.598,130.9371,45669.0
2023-12-06 14:40:00,135.19,135.21,134.56,134.66,48558.0,130.9467,130.9661,130.3365,130.4334,48558.0
2023-12-06 14:50:00,134.73,134.83,134.4,134.41,46098.0,130.5012,130.598,130.1815,130.1912,46098.0
2023-12-06 15:00:00,134.41,134.8,134.31,134.38,55724.0,130.1912,130.569,130.0944,130.1622,55724.0
2023-12-06 15:10:00,134.37,134.41,133.94,134.0,52702.0,130.1525,130.1912,129.736,129.7941,52702.0
2023-12-06 15:20:00,133.97,134.15,133.85,133.99,65042.0,129.765,129.9394,129.6488,129.7844,65042.0
2023-12-06 15:30:00,133.99,134.06,133.25,133.3,72960.0,129.7844,129.8522,129.0676,129.1161,72960.0
2023-12-06 15:40:00,133.3,133.38,133.04,133.18,105968.0,129.1161,129.1936,128.8642,128.9998,105968.0
2023-12-06 15:50:00,133.15,133.39,133.05,133.36,236239.0,128.9708,129.2032,128.8739,129.1742,236239.0
2023-12-07 09:30:00,133.22,135.55,133.22,135.05,79633.0,129.0386,131.2954,129.0386,130.8111,79633.0
2023-12-07 09:40:00,134.99,135.41,134.56,134.94,45862.0,130.753,131.1598,130.3365,130.7046,45862.0
2023-12-07 09:50:00,135.0,135.68,134.59,134.96,50294.0,130.7627,131.4214,130.3656,130.724,50294.0
2023-12-07 10:00:00,134.92,135.05,134.07,134.15,31037.0,130.6852,130.8111,129.8619,129.9394,31037.0
2023-12-07 10:10:00,134.15,134.65,133.88,134.29,27849.0,129.9394,130.4237,129.6779,130.075,27849.0
2023-12-07 10:20:00,134.3,135.0,134.3,134.95,27843.0,130.0847,130.7627,130.0847,130.7143,27843.0
2023-12-07 10:30:00,134.91,134.98,134.53,134.72,15226.0,130.6755,130.7433,130.3075,130.4915,15226.0
2023-12-07 10:40:00,134.77,134.77,134.38,134.38,14229.0,130.5399,130.5399,130.1622,130.1622,14229.0
2023-12-07 10:50:00,134.44,135.22,134.25,135.22,21610.0,130.2203,130.9758,130.0362,130.9758,21610.0
2023-12-07 11:00:00,135.32,135.54,135.05,135.05,26096.0,131.0727,131.2858,130.8111,130.8111,26096.0
2023-12-07 11:10:00,134.93,134.98,134.01,134.01,15217.0,130.6949,130.7433,129.8038,129.8038,15217.0
2023-12-07 11:20:00,134.1,134.98,134.0,134.86,27685.0,129.891,130.7433,129.7941,130.6271,27685.0
2023-12-07 11:30:00,134.83,135.0,134.63,134.95,40750.0,130.598,130.7627,130.4043,130.7143,40750.0
2023-12-07 11:40:00,134.99,135.2,134.71,135.17,24996.0,130.753,130.9564,130.4818,130.9274,24996.0
2023-12-07 11:50:00,135.19,135.27,134.98,135.03,23688.0,130.9467,131.0242,130.7433,130.7918,23688.0
2023-12-07 12:00:00,135.12,135.37,134.81,134.95,41412.0,130.8789,131.1211,130.5787,130.7143,41412.0
2023-12-07 12:10:00,134.85,135.05,134.64,134.84,25684.0,130.6174,130.8111,130.414,130.6077,25684.0
2023-12-07 12:20:00,134.84,134.94,134.53,134.82,37628.0,130.6077,130.7046,130.3075,130.5884,37628.0
2023-12-07 12:30:00,134.82,135.42,134.77,135.42,30048.0,130.5884,131.1695,130.5399,131.1695,30048.0
2023-12-07 12:40:00,135.37,135.71,135.25,135.46,21194.0,131.1211,131.4504,131.0049,131.2083,21194.0
2023-12-07 12:50:00,135.43,135.45,135.1,135.14,26715.0,131.1792,131.1986,130.8596,130.8983,26715.0
2023-12-07 13:00:00,135.08,135.84,135.08,135.8,44746.0,130.8402,131.5763,130.8402,131.5376,44746.0
2023-12-07 13:10:00,135.79,135.91,135.74,135.86,22142.0,131.5279,131.6441,131.4795,131.5957,22142.0
2023-12-07 13:20:00,135.95,135.95,135.47,135.6,22927.0,131.6829,131.6829,131.218,131.3439,22927.0
2023-12-07 13:30:00,135.67,135.83,135.63,135.81,22428.0,131.4117,131.5667,131.3729,131.5473,22428.0
2023-12-07 13:40:00,135.82,135.91,135.66,135.75,30795.0,131.557,131.6441,131.402,131.4892,30795.0
2023-12-07 13:50:00,135.77,135.77,135.42,135.71,20381.0,131.5085,131.5085,131.1695,131.4504,20381.0
2023-12-07 14:00:00,135.7,135.88,135.66,135.86,16613.0,131.4407,131.6151,131.402,131.5957,16613.0
2023-12-07 14:10:00,135.92,136.43,135.85,136.37,79178.0,131.6538,132.1478,131.586,132.0897,79178.0
2023-12-07 14:20:00,136.35,136.49,136.15,136.44,25243.0,132.0703,132.2059,131.8766,132.1575,25243.0
2023-12-07 14:30:00,136.44,136.58,136.25,136.42,24426.0,132.1575,132.2931,131.9735,132.1381,24426.0
2023-12-07 14:40:00,136.41,136.45,136.08,136.3,29272.0,132.1285,132.1672,131.8088,132.0219,29272.0
2023-12-07 14:50:00,136.3,136.31,135.8,135.94,28928.0,132.0219,132.0316,131.5376,131.6732,28928.0
2023-12-07 15:00:00,135.92,136.14,135.67,135.7,31863.0,131.6538,131.8669,131.4117,131.4407,31863.0
2023-12-07 15:10:00,135.73,135.82,135.44,135.69,31617.0,131.4698,131.557,131.1889,131.431,31617.0
2023-12-07 15:20:00,135.64,135.86,135.51,135.8,33601.0,131.3826,131.5957,131.2567,131.5376,33601.0
2023-12-07 15:30:00,135.79,135.82,135.44,135.68,48708.0,131.5279,131.557,131.1889,131.4214,48708.0
2023-12-07 15:40:00,135.68,135.88,135.53,135.53,57621.0,131.4214,131.6151,131.2761,131.2761,57621.0
2023-12-07 15:50:00,135.55,136.16,135.49,135.76,199450.0,131.2954,131.8863,131.2373,131.4989,199450.0
2023-12-08 09:30:00,135.43,136.04,135.15,135.22,74944.0,131.1792,131.7701,130.908,130.9758,74944.0
2023-12-08 09:40:00,135.35,135.68,134.65,135.36,40723.0,131.1017,131.4214,130.4237,131.1114,40723.0
2023-12-08 09:50:00,135.33,135.69,135.03,135.28,29181.0,131.0823,131.431,130.7918,131.0339,29181.0
2023-12-08 10:00:00,135.38,135.87,135.31,135.52,18098.0,131.1308,131.6054,131.063,131.2664,18098.0
2023-12-08 10:10:00,135.64,135.69,135.19,135.55,13803.0,131.3826,131.431,130.9467,131.2954,13803.0
2023-12-08 10:20:00,135.64,135.64,135.14,135.15,29193.0,131.3826,131.3826,130.8983,130.908,29193.0
2023-12-08 10:30:00,135.24,135.38,134.22,134.35,19801.0,130.9952,131.1308,130.0072,130.1331,19801.0
2023-12-08 10:40:00,134.4,134.77,134.4,134.55,17019.0,130.1815,130.5399,130.1815,130.3268,17019.0
2023-12-08 10:50:00,134.53,135.07,134.53,134.96,30917.0,130.3075,130.8305,130.3075,130.724,30917.0
2023-12-08 11:00:00,134.96,135.05,134.76,134.79,24874.0,130.724,130.8111,130.5302,130.5593,24874.0
2023-12-08 11:10:00,134.73,134.75,134.21,134.28,31647.0,130.5012,130.5206,129.9975,130.0653,31647.0
2023-12-08 11:20:00,134.25,134.4,133.99,134.39,35244.0,130.0362,130.1815,129.7844,130.1719,35244.0
2023-12-08 11:30:00,134.42,134.62,134.13,134.18,13842.0,130.2009,130.3946,129.92,129.9684,13842.0
2023-12-08 11:40:00,134.13,134.25,134.03,134.15,9894.0,129.92,130.0362,129.8232,129.9394,9894.0
2023-12-08 11:50:00,134.16,134.16,133.69,133.69,18323.0,129.9491,129.9491,129.4938,129.4938,18323.0
2023-12-08 12:00:00,133.68,134.16,133.63,134.14,17723.0,129.4841,129.9491,129.4357,129.9297,17723.0
2023-12-08 12:10:00,134.2,134.21,133.88,133.99,13459.0,129.9878,129.9975,129.6779,129.7844,13459.0
2023-12-08 12:20:00,134.04,134.33,134.03,134.13,10057.0,129.8328,130.1137,129.8232,129.92,10057.0
2023-12-08 12:30:00,134.14,134.23,133.99,134.17,8602.0,129.9297,130.0169,129.7844,129.9588,8602.0
2023-12-08 12:40:00,134.18,134.34,133.88,134.06,9459.0,129.9684,130.1234,129.6779,129.8522,9459.0
2023-12-08 12:50:00,134.08,134.1,133.99,134.08,8709.0,129.8716,129.891,129.7844,129.8716,8709.0
2023-12-08 13:00:00,134.09,134.19,133.9,133.97,17313.0,129.8813,129.9781,129.6972,129.765,17313.0
2023-12-08 13:10:00,133.99,134.16,133.95,134.06,12102.0,129.7844,129.9491,129.7457,129.8522,12102.0
2023-12-08 13:20:00,134.06,134.13,133.92,133.92,8163.0,129.8522,129.92,129.7166,129.7166,8163.0
2023-12-08 13:30:00,133.91,133.91,133.63,133.74,15040.0,129.7069,129.7069,129.4357,129.5423,15040.0
2023-12-08 13:40:00,133.67,133.83,133.51,133.83,10260.0,129.4745,129.6294,129.3195,129.6294,10260.0
2023-12-08 13:50:00,133.82,133.92,133.68,133.71,6793.0,129.6197,129.7166,129.4841,129.5132,6793.0
2023-12-08 14:00:00,133.71,133.77,133.55,133.71,10603.0,129.5132,129.5713,129.3582,129.5132,10603.0
2023-12-08 14:10:00,133.7,133.81,133.57,133.65,10893.0,129.5035,129.6101,129.3776,129.4551,10893.0
2023-12-08 14:20:00,133.7,133.78,133.59,133.77,11625.0,129.5035,129.581,129.397,129.5713,11625.0
2023-12-08 14:30:00,133.8,134.0,133.8,133.89,12916.0,129.6004,129.7941,129.6004,129.6875,12916.0
2023-12-08 14:40:00,133.9,134.08,133.87,133.99,15066.0,129.6972,129.8716,129.6682,129.7844,15066.0
2023-12-08 14:50:00,134.0,134.17,133.97,134.07,14774.0,129.7941,129.9588,129.765,129.8619,14774.0
2023-12-08 15:00:00,134.09,134.22,133.88,134.1,19523.0,129.8813,130.0072,129.6779,129.891,19523.0
2023-12-08 15:10:00,134.16,134.35,134.09,134.09,15622.0,129.9491,130.1331,129.8813,129.8813,15622.0
2023-12-08 15:20:00,134.1,134.33,133.97,134.29,20994.0,129.891,130.1137,129.765,130.075,20994.0
2023-12-08 15:30:00,134.29,134.46,134.21,134.4,33217.0,130.075,130.2397,129.9975,130.1815,33217.0
2023-12-08 15:40:00,134.41,134.45,134.11,134.11,32733.0,130.1912,130.23,129.9006,129.9006,32733.0
2023-12-08 15:50:00,134.12,134.22,133.65,133.66,129536.0,129.9103,130.0072,129.4551,129.4648,129536.0
2023-12-11 09:30:00,134.21,134.96,133.62,134.57,70128.0,129.9975,130.724,129.426,130.3462,70128.0
2023-12-11 09:40:00,134.56,135.17,134.54,134.95,22546.0,130.3365,130.9274,130.3171,130.7143,22546.0
2023-12-11 09:50:00,134.92,135.4,134.71,134.72,41014.0,130.6852,131.1502,130.4818,130.4915,41014.0
2023-12-11 10:00:00,134.65,135.05,134.44,134.8,42150.0,130.4237,130.8111,130.2203,130.569,42150.0
2023-12-11 10:10:00,134.8,135.04,134.0,134.06,37922.0,130.569,130.8015,129.7941,129.8522,37922.0
2023-12-11 10:20:00,134.06,134.12,133.54,133.65,34465.0,129.8522,129.9103,129.3485,129.4551,34465.0
2023-12-11 10:30:00,133.61,134.63,133.57,134.53,34881.0,129.4163,130.4043,129.3776,130.3075,34881.0
2023-12-11 10:40:00,134.59,134.78,134.28,134.68,15421.0,130.3656,130.5496,130.0653,130.4528,15421.0
2023-12-11 10:50:00,134.74,135.15,134.59,134.94,40034.0,130.5109,130.908,130.3656,130.7046,40034.0
2023-12-11 11:00:00,134.99,135.16,134.59,134.75,37596.0,130.753,130.9177,130.3656,130.5206,37596.0
2023-12-11 11:10:00,134.78,135.35,134.61,135.35,39083.0,130.5496,131.1017,130.3849,131.1017,39083.0
2023-12-11 11:20:00,135.24,135.36,134.84,135.12,33536.0,130.9952,131.1114,130.6077,130.8789,33536.0
2023-12-11 11:30:00,135.16,135.18,134.71,134.96,15033.0,130.9177,130.9371,130.4818,130.724,15033.0
2023-12-11 11:40:00,135.02,135.06,134.78,134.93,30522.0,130.7821,130.8208,130.5496,130.6949,30522.0
2023-12-11 11:50:00,134.93,135.18,134.88,135.02,15905.0,130.6949,130.9371,130.6465,130.7821,15905.0
2023-12-11 12:00:00,135.03,135.03,134.52,134.65,17917.0,130.7918,130.7918,130.2978,130.4237,17917.0
2023-12-11 12:10:00,134.67,134.73,134.33,134.37,11655.0,130.4431,130.5012,130.1137,130.1525,11655.0
2023-12-11 12:20:00,134.37,134.45,134.13,134.15,10961.0,130.1525,130.23,129.92,129.9394,10961.0
2023-12-11 12:30:00,134.15,134.32,133.99,134.26,25281.0,129.9394,130.1041,129.7844,130.0459,25281.0
2023-12-11 12:40:00,134.21,134.34,134.05,134.21,21348.0,129.9975,130.1234,129.8425,129.9975,21348.0
2023-12-11 12:50:00,134.22,134.29,134.02,134.12,30285.0,130.0072,130.075,129.8135,129.9103,30285.0
2023-12-11 13:00:00,134.16,134.24,133.92,134.0,43363.0,129.9491,130.0266,129.7166,129.7941,43363.0
2023-12-11 13:10:00,134.03,134.08,133.9,134.01,26888.0,129.8232,129.8716,129.6972,129.8038,26888.0
2023-12-11 13:20:00,134.04,134.56,134.04,134.38,21164.0,129.8328,130.3365,129.8328,130.1622,21164.0
2023-12-11 13:30:00,134.37,134.45,134.33,134.38,13600.0,130.1525,130.23,130.1137,130.1622,13600.0
2023-12-11 13:40:00,134.38,134.48,134.3,134.46,13098.0,130.1622,130.259,130.0847,130.2397,13098.0
2023-12-11 13:50:00,134.48,134.74,134.47,134.64,21055.0,130.259,130.5109,130.2493,130.414,21055.0
2023-12-11 14:00:00,134.61,134.75,134.58,134.67,14596.0,130.3849,130.5206,130.3559,130.4431,14596.0
2023-12-11 14:10:00,134.61,134.73,134.52,134.52,18013.0,130.3849,130.5012,130.2978,130.2978,18013.0
2023-12-11 14:20:00,134.52,134.81,134.52,134.71,17373.0,130.2978,130.5787,130.2978,130.4818,17373.0
2023-12-11 14:30:00,134.74,134.76,134.26,134.31,10449.0,130.5109,130.5302,130.0459,130.0944,10449.0
2023-12-11 14:40:00,134.32,134.41,134.2,134.38,16229.0,130.1041,130.1912,129.9878,130.1622,16229.0
2023-12-11 14:50:00,134.4,134.43,134.1,134.1,10970.0,130.1815,130.2106,129.891,129.891,10970.0
2023-12-11 15:00:00,134.11,134.37,133.96,134.34,25350.0,129.9006,130.1525,129.7553,130.1234,25350.0
2023-12-11 15:10:00,134.37,134.63,134.19,134.61,32355.0,130.1525,130.4043,129.9781,130.3849,32355.0
2023-12-11 15:20:00,134.61,134.85,134.52,134.56,42916.0,130.3849,130.6174,130.2978,130.3365,42916.0
2023-12-11 15:30:00,134.57,134.7,134.44,134.56,28146.0,130.3462,130.4721,130.2203,130.3365,28146.0
2023-12-11 15:40:00,134.58,134.65,134.33,134.5,50279.0,130.3559,130.4237,130.1137,130.2784,50279.0
2023-12-11 15:50:00,134.47,134.85,134.47,134.78,139261.0,130.2493,130.6174,130.2493,130.5496,139261.0
2023-12-12 09:30:00,134.74,134.74,132.61,132.65,103013.0,130.5109,130.5109,128.4477,128.4865,103013.0
2023-12-12 09:40:00,132.68,133.88,132.01,133.26,51930.0,128.5155,129.6779,127.8666,129.0773,51930.0
2023-12-12 09:50:00,133.37,134.76,133.37,134.12,27252.0,129.1839,130.5302,129.1839,129.9103,27252.0
2023-12-12 10:00:00,134.0,134.21,133.41,133.49,66577.0,129.7941,129.9975,129.2226,129.3001,66577.0
2023-12-12 10:10:00,133.43,133.95,133.31,133.68,184508.0,129.242,129.7457,129.1258,129.4841,184508.0
2023-12-12 10:20:00,133.68,134.25,133.66,134.06,38056.0,129.4841,130.0362,129.4648,129.8522,38056.0
2023-12-12 10:30:00,134.12,134.3,134.06,134.28,13018.0,129.9103,130.0847,129.8522,130.0653,13018.0
2023-12-12 10:40:00,134.26,135.37,134.25,135.21,63905.0,130.0459,131.1211,130.0362,130.9661,63905.0
2023-12-12 10:50:00,135.19,135.56,134.8,135.43,46073.0,130.9467,131.3051,130.569,131.1792,46073.0
2023-12-12 11:00:00,135.43,135.48,134.7,134.75,26485.0,131.1792,131.2276,130.4721,130.5206,26485.0
2023-12-12 11:10:00,134.77,134.87,134.66,134.67,28508.0,130.5399,130.6368,130.4334,130.4431,28508.0
2023-12-12 11:20:00,134.68,134.92,134.63,134.92,35352.0,130.4528,130.6852,130.4043,130.6852,35352.0
2023-12-12 11:30:00,134.92,135.24,134.85,134.94,31391.0,130.6852,130.9952,130.6174,130.7046,31391.0
2023-12-12 11:40:00,134.89,135.03,134.69,134.97,16732.0,130.6562,130.7918,130.4624,130.7336,16732.0
2023-12-12 11:50:00,135.02,135.34,134.94,135.27,20311.0,130.7821,131.092,130.7046,131.0242,20311.0
2023-12-12 12:00:00,135.27,135.39,135.12,135.13,8916.0,131.0242,131.1405,130.8789,130.8886,8916.0
2023-12-12 12:10:00,135.14,135.49,135.12,135.42,7486.0,130.8983,131.2373,130.8789,131.1695,7486.0
2023-12-12 12:20:00,135.46,135.49,135.33,135.34,15376.0,131.2083,131.2373,131.0823,131.092,15376.0
2023-12-12 12:30:00,135.34,135.54,135.3,135.37,10693.0,131.092,131.2858,131.0533,131.1211,10693.0
2023-12-12 12:40:00,135.41,135.78,135.4,135.68,17998.0,131.1598,131.5182,131.1502,131.4214,17998.0
2023-12-12 12:50:00,135.8,135.8,135.33,135.36,11554.0,131.5376,131.5376,131.0823,131.1114,11554.0
2023-12-12 13:00:00,135.34,135.81,135.3,135.57,17392.0,131.092,131.5473,131.0533,131.3148,17392.0
2023-12-12 13:10:00,135.57,135.74,135.49,135.52,18395.0,131.3148,131.4795,131.2373,131.2664,18395.0
2023-12-12 13:20:00,135.44,135.44,135.16,135.22,19874.0,131.1889,131.1889,130.9177,130.9758,19874.0
2023-12-12 13:30:00,135.23,135.5,135.19,135.5,11985.0,130.9855,131.247,130.9467,131.247,11985.0
2023-12-12 13:40:00,135.46,135.54,135.42,135.44,6621.0,131.2083,131.2858,131.1695,131.1889,6621.0
2023-12-12 13:50:00,135.4,135.84,135.4,135.78,15117.0,131.1502,131.5763,131.1502,131.5182,15117.0
2023-12-12 14:00:00,135.81,135.81,135.24,135.31,28787.0,131.5473,131.5473,130.9952,131.063,28787.0
2023-12-12 14:10:00,135.31,135.53,135.16,135.53,17711.0,131.063,131.2761,130.9177,131.2761,17711.0
2023-12-12 14:20:00,135.53,135.85,135.52,135.67,18602.0,131.2761,131.586,131.2664,131.4117,18602.0
2023-12-12 14:30:00,135.68,135.96,135.63,135.94,15612.0,131.4214,131.6926,131.3729,131.6732,15612.0
2023-12-12 14:40:00,135.94,136.12,135.85,135.95,22566.0,131.6732,131.8476,131.586,131.6829,22566.0
2023-12-12 14:50:00,135.94,136.08,135.87,136.05,16569.0,131.6732,131.8088,131.6054,131.7798,16569.0
2023-12-12 15:00:00,136.07,136.56,136.07,136.4,28046.0,131.7991,132.2737,131.7991,132.1188,28046.0
2023-12-12 15:10:00,136.34,136.47,136.25,136.34,16524.0,132.0606,132.1866,131.9735,132.0606,16524.0
2023-12-12 15:20:00,136.33,136.51,136.22,136.42,29898.0,132.051,132.2253,131.9444,132.1381,29898.0
2023-12-12 15:30:00,136.44,136.44,135.96,135.97,29603.0,132.1575,132.1575,131.6926,131.7023,29603.0
2023-12-12 15:40:00,135.94,136.12,135.77,136.03,52790.0,131.6732,131.8476,131.5085,131.7604,52790.0
2023-12-12 15:50:00,136.08,136.61,135.98,136.58,231874.0,131.8088,132.3222,131.7119,132.2931,231874.0
2023-12-13 09:30:00,135.92,137.0,135.89,136.06,86828.0,131.6538,132.6999,131.6248,131.7894,86828.0
2023-12-13 09:40:00,136.1,136.69,135.78,136.64,38363.0,131.8282,132.3997,131.5182,132.3512,38363.0
2023-12-13 09:50:00,136.69,136.77,136.39,136.61,39039.0,132.3997,132.4772,132.1091,132.3222,39039.0
2023-12-13 10:00:00,136.56,137.09,136.45,137.09,26284.0,132.2737,132.7871,132.1672,132.7871,26284.0
2023-12-13 10:10:00,137.1,137.74,137.1,137.65,44000.0,132.7968,133.4167,132.7968,133.3295,44000.0
2023-12-13 10:20:00,137.64,137.64,137.03,137.08,18162.0,133.3198,133.3198,132.729,132.7774,18162.0
2023-12-13 10:30:00,137.08,137.24,137.0,137.2,13523.0,132.7774,132.9324,132.6999,132.8937,13523.0
2023-12-13 10:40:00,137.25,137.91,137.19,137.81,38236.0,132.9421,133.5814,132.884,133.4845,38236.0
2023-12-13 10:50:00,137.85,138.43,137.85,138.38,54954.0,133.5233,134.085,133.5233,134.0366,54954.0
2023-12-13 11:00:00,138.39,138.56,138.04,138.2,32618.0,134.0463,134.211,133.7073,133.8623,32618.0
2023-12-13 11:10:00,138.17,138.3,138.02,138.09,22241.0,133.8332,133.9591,133.6879,133.7557,22241.0
2023-12-13 11:20:00,138.06,138.21,137.96,138.07,30903.0,133.7267,133.872,133.6298,133.7363,30903.0
2023-12-13 11:30:00,138.09,138.44,138.0,138.36,40366.0,133.7557,134.0947,133.6685,134.0172,40366.0
2023-12-13 11:40:00,138.38,138.38,138.13,138.27,31630.0,134.0366,134.0366,133.7945,133.9301,31630.0
2023-12-13 11:50:00,138.25,138.48,138.2,138.46,23766.0,133.9107,134.1335,133.8623,134.1141,23766.0
2023-12-13 12:00:00,138.47,138.48,138.22,138.41,29058.0,134.1238,134.1335,133.8816,134.0657,29058.0
2023-12-13 12:10:00,138.43,138.53,138.14,138.2,30492.0,134.085,134.1819,133.8042,133.8623,30492.0
2023-12-13 12:20:00,138.2,138.28,137.95,138.05,47381.0,133.8623,133.9398,133.6201,133.717,47381.0
2023-12-13 12:30:00,138.04,138.12,137.77,137.87,32186.0,133.7073,133.7848,133.4458,133.5426,32186.0
2023-12-13 12:40:00,137.89,137.9,137.7,137.81,19800.0,133.562,133.5717,133.378,133.4845,19800.0
2023-12-13 12:50:00,137.79,137.98,137.77,137.92,24409.0,133.4651,133.6492,133.4458,133.5911,24409.0
2023-12-13 13:00:00,137.94,137.95,137.72,137.76,19098.0,133.6104,133.6201,133.3973,133.4361,19098.0
2023-12-13 13:10:00,137.76,137.85,137.69,137.74,24464.0,133.4361,133.5233,133.3683,133.4167,24464.0
2023-12-13 13:20:00,137.75,137.97,137.62,137.94,21551.0,133.4264,133.6395,133.3005,133.6104,21551.0
2023-12-13 13:30:00,137.94,138.06,137.78,137.81,29956.0,133.6104,133.7267,133.4555,133.4845,29956.0
2023-12-13 13:40:00,137.81,137.84,137.55,137.76,14657.0,133.4845,133.5136,133.2327,133.4361,14657.0
2023-12-13 13:50:00,137.74,137.76,137.48,137.48,11732.0,133.4167,133.4361,133.1649,133.1649,11732.0
2023-12-13 14:00:00,137.55,139.4,137.54,139.32,73062.0,133.2327,135.0246,133.223,134.9471,73062.0
2023-12-13 14:10:00,139.32,139.96,139.3,139.96,57262.0,134.9471,135.567,134.9277,135.567,57262.0
2023-12-13 14:20:00,139.94,140.58,139.8,140.5,41637.0,135.5477,136.1676,135.412,136.0901,41637.0
2023-12-13 14:30:00,140.56,141.41,140.36,141.32,66091.0,136.1482,136.9715,135.9545,136.8843,66091.0
2023-12-13 14:40:00,141.38,142.63,141.34,142.43,65784.0,136.9425,138.1532,136.9037,137.9595,65784.0
2023-12-13 14:50:00,142.41,142.92,142.27,142.54,75808.0,137.9401,138.4341,137.8045,138.066,75808.0
2023-12-13 15:00:00,142.58,143.19,142.54,142.62,71558.0,138.1048,138.6956,138.066,138.1435,71558.0
2023-12-13 15:10:00,142.63,142.8,142.21,142.66,93989.0,138.1532,138.3179,137.7464,138.1823,93989.0
2023-12-13 15:20:00,142.66,143.04,142.2,142.68,59880.0,138.1823,138.5504,137.7367,138.2017,59880.0
2023-12-13 15:30:00,142.67,143.33,142.49,143.19,89402.0,138.192,138.8313,138.0176,138.6956,89402.0
2023-12-13 15:40:00,143.22,143.42,142.75,142.79,101144.0,138.7247,138.9184,138.2695,138.3082,101144.0
2023-12-13 15:50:00,142.83,143.2,142.61,143.0,345435.0,138.3469,138.7053,138.1338,138.5116,345435.0
2023-12-14 09:30:00,145.48,147.99,145.24,146.82,232891.0,140.9138,143.345,140.6813,142.2117,232891.0
2023-12-14 09:40:00,146.69,148.15,145.65,145.65,90791.0,142.0858,143.5,141.0784,141.0784,90791.0
2023-12-14 09:50:00,145.7,147.12,145.52,147.05,64636.0,141.1269,142.5023,140.9525,142.4345,64636.0
2023-12-14 10:00:00,147.15,147.45,146.55,147.08,179213.0,142.5314,142.8219,141.9502,142.4635,179213.0
2023-12-14 10:10:00,147.08,147.2,146.47,146.61,95717.0,142.4635,142.5798,141.8727,142.0083,95717.0
2023-12-14 10:20:00,146.61,147.4,146.57,147.28,56500.0,142.0083,142.7735,141.9696,142.6573,56500.0
2023-12-14 10:30:00,147.28,147.88,147.17,147.86,44056.0,142.6573,143.2384,142.5507,143.2191,44056.0
2023-12-14 10:40:00,147.83,147.96,146.88,147.03,38074.0,143.19,143.3159,142.2698,142.4151,38074.0
2023-12-14 10:50:00,146.99,147.27,146.78,147.27,41313.0,142.3764,142.6476,142.173,142.6476,41313.0
2023-12-14 11:00:00,147.23,147.37,146.84,147.15,50848.0,142.6088,142.7444,142.2311,142.5314,50848.0
2023-12-14 11:10:00,147.15,147.39,146.59,146.61,22427.0,142.5314,142.7638,141.9889,142.0083,22427.0
2023-12-14 11:20:00,146.6,146.79,146.5,146.7,29758.0,141.9986,142.1827,141.9018,142.0955,29758.0
2023-12-14 11:30:00,146.64,146.65,146.02,146.28,88029.0,142.0374,142.047,141.4368,141.6887,88029.0
2023-12-14 11:40:00,146.29,146.66,146.23,146.51,49855.0,141.6983,142.0567,141.6402,141.9114,49855.0
2023-12-14 11:50:00,146.47,147.23,146.4,147.14,65494.0,141.8727,142.6088,141.8049,142.5217,65494.0
2023-12-14 12:00:00,147.18,147.46,147.03,147.39,34155.0,142.5604,142.8316,142.4151,142.7638,34155.0
2023-12-14 12:10:00,147.4,147.5,147.12,147.48,40939.0,142.7735,142.8704,142.5023,142.851,40939.0
2023-12-14 12:20:00,147.51,147.98,147.28,147.34,25891.0,142.8801,143.3353,142.6573,142.7154,25891.0
2023-12-14 12:30:00,147.39,147.47,147.18,147.25,24670.0,142.7638,142.8413,142.5604,142.6282,24670.0
2023-12-14 12:40:00,147.27,147.31,147.13,147.25,28734.0,142.6476,142.6863,142.512,142.6282,28734.0
2023-12-14 12:50:00,147.25,147.43,146.98,147.03,72026.0,142.6282,142.8026,142.3667,142.4151,72026.0
2023-12-14 13:00:00,147.03,147.47,146.97,147.28,56837.0,142.4151,142.8413,142.357,142.6573,56837.0
2023-12-14 13:10:00,147.3,147.95,147.3,147.88,34727.0,142.6766,143.3062,142.6766,143.2384,34727.0
2023-12-14 13:20:00,147.88,148.08,147.15,147.22,28977.0,143.2384,143.4322,142.5314,142.5992,28977.0
2023-12-14 13:30:00,147.26,147.41,147.12,147.41,26863.0,142.6379,142.7832,142.5023,142.7832,26863.0
2023-12-14 13:40:00,147.41,147.45,146.98,146.99,23805.0,142.7832,142.8219,142.3667,142.3764,23805.0
2023-12-14 13:50:00,147.0,147.04,146.4,146.53,79571.0,142.3861,142.4248,141.8049,141.9308,79571.0
2023-12-14 14:00:00,146.49,146.63,146.07,146.11,19280.0,141.8921,142.0277,141.4852,141.524,19280.0
2023-12-14 14:10:00,146.07,146.26,145.93,146.21,30717.0,141.4852,141.6693,141.3496,141.6209,30717.0
2023-12-14 14:20:00,146.21,146.38,146.18,146.25,20971.0,141.6209,141.7855,141.5918,141.6596,20971.0
2023-12-14 14:30:00,146.2,146.21,145.82,146.08,19246.0,141.6112,141.6209,141.2431,141.4949,19246.0
2023-12-14 14:40:00,146.05,146.09,145.71,145.72,17135.0,141.4659,141.5046,141.1365,141.1462,17135.0
2023-12-14 14:50:00,145.69,146.14,145.43,146.14,30329.0,141.1172,141.5531,140.8653,141.5531,30329.0
2023-12-14 15:00:00,146.12,146.3,145.99,146.23,20826.0,141.5337,141.708,141.4078,141.6402,20826.0
2023-12-14 15:10:00,146.24,146.52,146.09,146.34,29566.0,141.6499,141.9211,141.5046,141.7468,29566.0
2023-12-14 15:20:00,146.34,146.52,145.96,145.97,40454.0,141.7468,141.9211,141.3787,141.3884,40454.0
2023-12-14 15:30:00,145.96,146.27,145.96,146.06,48267.0,141.3787,141.679,141.3787,141.4756,48267.0
2023-12-14 15:40:00,146.08,146.14,145.71,145.78,75532.0,141.4949,141.5531,141.1365,141.2044,75532.0
2023-12-14 15:50:00,145.77,146.36,145.72,146.16,313294.0,141.1947,141.7661,141.1462,141.5724,313294.0
2023-12-15 09:30:00,146.09,147.07,143.7,144.22,322106.0,141.5046,142.4539,139.1896,139.6933,322106.0
2023-12-15 09:40:00,143.97,144.29,143.3,143.43,65478.0,139.4512,139.7611,138.8022,138.9281,65478.0
2023-12-15 09:50:00,143.4,143.43,142.3,142.46,47444.0,138.8991,138.9281,137.8336,137.9886,47444.0
2023-12-15 10:00:00,142.51,143.36,142.51,142.88,51697.0,138.037,138.8603,138.037,138.3954,51697.0
2023-12-15 10:10:00,142.7,143.4,142.52,142.97,32370.0,138.221,138.8991,138.0467,138.4825,32370.0
2023-12-15 10:20:00,143.03,143.95,143.01,143.63,38958.0,138.5407,139.4318,138.5213,139.1218,38958.0
2023-12-15 10:30:00,143.56,143.88,143.46,143.63,21616.0,139.054,139.364,138.9572,139.1218,21616.0
2023-12-15 10:40:00,143.66,143.77,143.12,143.31,29362.0,139.1509,139.2574,138.6278,138.8119,29362.0
2023-12-15 10:50:00,143.29,144.28,143.24,144.2,32555.0,138.7925,139.7514,138.7441,139.6739,32555.0
2023-12-15 11:00:00,144.23,144.59,144.18,144.5,36371.0,139.703,140.0517,139.6546,139.9645,36371.0
2023-12-15 11:10:00,144.46,144.73,144.2,144.27,26809.0,139.9258,140.1873,139.6739,139.7417,26809.0
2023-12-15 11:20:00,144.27,144.4,143.99,144.32,26639.0,139.7417,139.8677,139.4705,139.7902,26639.0
2023-12-15 11:30:00,144.32,144.66,144.2,144.57,37957.0,139.7902,140.1195,139.6739,140.0323,37957.0
2023-12-15 11:40:00,144.6,144.8,144.42,144.7,34323.0,140.0614,140.2551,139.887,140.1582,34323.0
2023-12-15 11:50:00,144.7,144.75,144.24,144.34,17844.0,140.1582,140.2067,139.7127,139.8095,17844.0
2023-12-15 12:00:00,144.36,144.45,143.96,143.96,24587.0,139.8289,139.9161,139.4415,139.4415,24587.0
2023-12-15 12:10:00,144.0,144.01,143.1,143.11,18732.0,139.4802,139.4899,138.6085,138.6182,18732.0
2023-12-15 12:20:00,143.11,143.3,142.97,143.19,37833.0,138.6182,138.8022,138.4825,138.6956,37833.0
2023-12-15 12:30:00,143.19,143.21,142.38,142.69,40938.0,138.6956,138.715,137.9111,138.2113,40938.0
2023-12-15 12:40:00,142.62,142.82,142.4,142.76,18493.0,138.1435,138.3373,137.9304,138.2791,18493.0
2023-12-15 12:50:00,142.84,142.96,142.42,142.42,19794.0,138.3566,138.4729,137.9498,137.9498,19794.0
2023-12-15 13:00:00,142.5,142.82,142.42,142.81,23426.0,138.0273,138.3373,137.9498,138.3276,23426.0
2023-12-15 13:10:00,142.86,143.07,142.8,143.03,15324.0,138.376,138.5794,138.3179,138.5407,15324.0
2023-12-15 13:20:00,143.03,143.55,143.01,143.47,24260.0,138.5407,139.0443,138.5213,138.9669,24260.0
2023-12-15 13:30:00,143.5,143.62,143.23,143.39,17315.0,138.9959,139.1121,138.7344,138.8894,17315.0
2023-12-15 13:40:00,143.43,143.55,143.02,143.16,21632.0,138.9281,139.0443,138.531,138.6666,21632.0
2023-12-15 13:50:00,143.1,143.34,143.07,143.22,22725.0,138.6085,138.8409,138.5794,138.7247,22725.0
2023-12-15 14:00:00,143.27,143.3,142.91,143.19,22259.0,138.7731,138.8022,138.4244,138.6956,22259.0
2023-12-15 14:10:00,143.18,143.75,143.17,143.63,24834.0,138.686,139.2381,138.6763,139.1218,24834.0
2023-12-15 14:20:00,143.64,143.7,143.28,143.29,23021.0,139.1315,139.1896,138.7828,138.7925,23021.0
2023-12-15 14:30:00,143.27,143.57,143.26,143.28,40941.0,138.7731,139.0637,138.7634,138.7828,40941.0
2023-12-15 14:40:00,143.28,143.3,142.57,142.61,45664.0,138.7828,138.8022,138.0951,138.1338,45664.0
2023-12-15 14:50:00,142.63,142.72,142.22,142.46,39812.0,138.1532,138.2404,137.7561,137.9886,39812.0
2023-12-15 15:00:00,142.48,142.83,142.47,142.65,31055.0,138.0079,138.3469,137.9982,138.1726,31055.0
2023-12-15 15:10:00,142.64,142.78,142.4,142.71,23848.0,138.1629,138.2985,137.9304,138.2307,23848.0
2023-12-15 15:20:00,142.71,143.0,142.7,142.94,26500.0,138.2307,138.5116,138.221,138.4535,26500.0
2023-12-15 15:30:00,142.96,143.14,142.79,142.97,45201.0,138.4729,138.6472,138.3082,138.4825,45201.0
2023-12-15 15:40:00,142.94,143.41,142.91,143.38,78060.0,138.4535,138.9087,138.4244,138.8797,78060.0
2023-12-15 15:50:00,143.42,144.02,143.24,143.55,241798.0,138.9184,139.4996,138.7441,139.0443,241798.0
2023-12-18 09:30:00,144.0,144.81,143.25,144.49,94898.0,139.4802,140.2648,138.7538,139.9548,94898.0
2023-12-18 09:40:00,144.27,144.5,143.42,144.33,36657.0,139.7417,139.9645,138.9184,139.7999,36657.0
2023-12-18 09:50:00,144.3,144.54,143.65,143.73,28004.0,139.7708,140.0033,139.1412,139.2187,28004.0
2023-12-18 10:00:00,143.73,144.18,143.73,143.95,30192.0,139.2187,139.6546,139.2187,139.4318,30192.0
2023-12-18 10:10:00,143.95,144.6,143.82,144.57,23914.0,139.4318,140.0614,139.3059,140.0323,23914.0
2023-12-18 10:20:00,144.52,144.55,144.06,144.19,24679.0,139.9839,140.013,139.5383,139.6643,24679.0
2023-12-18 10:30:00,144.16,144.23,144.01,144.19,26190.0,139.6352,139.703,139.4899,139.6643,26190.0
2023-12-18 10:40:00,144.13,144.94,144.06,144.53,45138.0,139.6061,140.3907,139.5383,139.9936,45138.0
2023-12-18 10:50:00,144.48,144.56,143.5,143.59,21630.0,139.9452,140.0226,138.9959,139.0831,21630.0
2023-12-18 11:00:00,143.68,143.75,143.32,143.39,25407.0,139.1703,139.2381,138.8216,138.8894,25407.0
2023-12-18 11:10:00,143.32,143.44,143.05,143.34,30471.0,138.8216,138.9378,138.56,138.8409,30471.0
2023-12-18 11:20:00,143.34,144.14,143.25,144.11,32506.0,138.8409,139.6158,138.7538,139.5868,32506.0
2023-12-18 11:30:00,144.07,144.12,143.57,143.88,23179.0,139.548,139.5965,139.0637,139.364,23179.0
2023-12-18 11:40:00,143.83,144.12,143.69,143.98,18382.0,139.3156,139.5965,139.18,139.4608,18382.0
2023-12-18 11:50:00,144.02,144.06,143.58,143.71,23184.0,139.4996,139.5383,139.0734,139.1993,23184.0
2023-12-18 12:00:00,143.68,143.95,143.68,143.83,16984.0,139.1703,139.4318,139.1703,139.3156,16984.0
2023-12-18 12:10:00,143.81,144.1,143.68,144.07,19145.0,139.2962,139.5771,139.1703,139.548,19145.0
2023-12-18 12:20:00,144.09,144.13,143.62,143.9,27258.0,139.5674,139.6061,139.1121,139.3834,27258.0
2023-12-18 12:30:00,143.92,144.0,143.67,143.9,20256.0,139.4027,139.4802,139.1606,139.3834,20256.0
2023-12-18 12:40:00,143.93,144.28,143.81,144.14,18220.0,139.4124,139.7514,139.2962,139.6158,18220.0
2023-12-18 12:50:00,144.17,144.23,143.58,143.7,87975.0,139.6449,139.703,139.0734,139.1896,87975.0
2023-12-18 13:00:00,143.7,143.78,143.34,143.55,18151.0,139.1896,139.2671,138.8409,139.0443,18151.0
2023-12-18 13:10:00,143.55,143.59,143.2,143.41,24590.0,139.0443,139.0831,138.7053,138.9087,24590.0
2023-12-18 13:20:00,143.47,143.53,143.27,143.27,17680.0,138.9669,139.025,138.7731,138.7731,17680.0
2023-12-18 13:30:00,143.28,143.41,142.98,143.0,17164.0,138.7828,138.9087,138.4922,138.5116,17164.0
2023-12-18 13:40:00,143.02,143.24,142.97,143.15,16084.0,138.531,138.7441,138.4825,138.6569,16084.0
2023-12-18 13:50:00,143.18,143.35,143.17,143.25,19084.0,138.686,138.8506,138.6763,138.7538,19084.0
2023-12-18 14:00:00,143.29,143.38,143.04,143.07,18165.0,138.7925,138.8797,138.5504,138.5794,18165.0
2023-12-18 14:10:00,143.07,143.24,142.88,142.97,14668.0,138.5794,138.7441,138.3954,138.4825,14668.0
2023-12-18 14:20:00,142.94,143.34,142.94,143.34,22414.0,138.4535,138.8409,138.4535,138.8409,22414.0
2023-12-18 14:30:00,143.37,143.67,143.12,143.58,14947.0,138.87,139.1606,138.6278,139.0734,14947.0
2023-12-18 14:40:00,143.59,143.9,143.59,143.76,16772.0,139.0831,139.3834,139.0831,139.2478,16772.0
2023-12-18 14:50:00,143.7,144.06,143.63,143.79,23659.0,139.1896,139.5383,139.1218,139.2768,23659.0
2023-12-18 15:00:00,143.75,144.04,143.67,143.67,21860.0,139.2381,139.519,139.1606,139.1606,21860.0
2023-12-18 15:10:00,143.69,143.92,143.67,143.68,36609.0,139.18,139.4027,139.1606,139.1703,36609.0
2023-12-18 15:20:00,143.66,143.8,143.2,143.37,30320.0,139.1509,139.2865,138.7053,138.87,30320.0
2023-12-18 15:30:00,143.32,143.47,143.05,143.26,30281.0,138.8216,138.9669,138.56,138.7634,30281.0
2023-12-18 15:40:00,143.21,143.3,143.04,143.05,44444.0,138.715,138.8022,138.5504,138.56,44444.0
2023-12-18 15:50:00,143.04,143.22,142.78,142.81,155963.0,138.5504,138.7247,138.2985,138.3276,155963.0
2023-12-19 09:30:00,144.78,147.14,144.0,146.52,107351.0,140.2357,142.5217,139.4802,141.9211,107351.0
2023-12-19 09:40:00,146.42,148.77,146.23,148.77,93943.0,141.8243,144.1005,141.6402,144.1005,93943.0
2023-12-19 09:50:00,148.7,149.6,148.27,149.59,115612.0,144.0327,144.9045,143.6162,144.8948,115612.0
2023-12-19 10:00:00,149.56,151.19,149.27,149.88,181999.0,144.8657,146.4445,144.5848,145.1757,181999.0
2023-12-19 10:10:00,149.88,149.88,148.59,148.66,98290.0,145.1757,145.1757,143.9262,143.994,98290.0
2023-12-19 10:20:00,148.54,148.61,147.24,147.67,92434.0,143.8777,143.9455,142.6185,143.035,92434.0
2023-12-19 10:30:00,147.66,148.06,147.44,148.05,60947.0,143.0253,143.4128,142.8122,143.4031,60947.0
2023-12-19 10:40:00,148.03,148.8,147.71,148.53,76418.0,143.3837,144.1296,143.0738,143.868,76418.0
2023-12-19 10:50:00,148.55,148.57,148.01,148.2,37350.0,143.8874,143.9068,143.3644,143.5484,37350.0
2023-12-19 11:00:00,148.16,148.17,147.4,148.05,54183.0,143.5096,143.5193,142.7735,143.4031,54183.0
2023-12-19 11:10:00,148.13,148.54,147.92,148.53,63088.0,143.4806,143.8777,143.2772,143.868,63088.0
2023-12-19 11:20:00,148.58,149.11,148.43,148.77,109142.0,143.9165,144.4298,143.7712,144.1005,109142.0
2023-12-19 11:30:00,148.8,149.0,148.58,149.0,123997.0,144.1296,144.3233,143.9165,144.3233,123997.0
2023-12-19 11:40:00,149.0,149.21,148.86,149.07,47444.0,144.3233,144.5267,144.1877,144.3911,47444.0
2023-12-19 11:50:00,149.05,149.05,148.67,148.94,31606.0,144.3717,144.3717,144.0036,144.2652,31606.0
2023-12-19 12:00:00,148.94,149.75,148.76,149.61,49883.0,144.2652,145.0497,144.0908,144.9141,49883.0
2023-12-19 12:10:00,149.61,149.78,149.38,149.71,49151.0,144.9141,145.0788,144.6914,145.011,49151.0
2023-12-19 12:20:00,149.71,149.79,149.47,149.62,29907.0,145.011,145.0885,144.7785,144.9238,29907.0
2023-12-19 12:30:00,149.67,149.79,149.51,149.52,33182.0,144.9723,145.0885,144.8173,144.827,33182.0
2023-12-19 12:40:00,149.5,149.71,149.39,149.44,42439.0,144.8076,145.011,144.701,144.7495,42439.0
2023-12-19 12:50:00,149.49,149.61,149.3,149.35,37664.0,144.7979,144.9141,144.6139,144.6623,37664.0
2023-12-19 13:00:00,149.35,149.6,149.16,149.55,24686.0,144.6623,144.9045,144.4783,144.856,24686.0
2023-12-19 13:10:00,149.52,149.61,149.25,149.3,28507.0,144.827,144.9141,144.5654,144.6139,28507.0
2023-12-19 13:20:00,149.33,149.6,149.27,149.58,32887.0,144.6429,144.9045,144.5848,144.8851,32887.0
2023-12-19 13:30:00,149.59,149.6,149.35,149.46,20114.0,144.8948,144.9045,144.6623,144.7688,20114.0
2023-12-19 13:40:00,149.5,149.8,149.5,149.62,41546.0,144.8076,145.0982,144.8076,144.9238,41546.0
2023-12-19 13:50:00,149.58,149.68,149.38,149.46,70912.0,144.8851,144.9819,144.6914,144.7688,70912.0
2023-12-19 14:00:00,149.43,149.77,149.43,149.59,35514.0,144.7398,145.0691,144.7398,144.8948,35514.0
2023-12-19 14:10:00,149.59,149.64,149.4,149.51,26785.0,144.8948,144.9432,144.7107,144.8173,26785.0
2023-12-19 14:20:00,149.52,149.62,149.47,149.51,33578.0,144.827,144.9238,144.7785,144.8173,33578.0
2023-12-19 14:30:00,149.53,149.66,149.19,149.56,53410.0,144.8366,144.9626,144.5073,144.8657,53410.0
2023-12-19 14:40:00,149.56,149.67,149.22,149.22,28298.0,144.8657,144.9723,144.5364,144.5364,28298.0
2023-12-19 14:50:00,149.19,149.25,148.96,149.03,22197.0,144.5073,144.5654,144.2845,144.3523,22197.0
2023-12-19 15:00:00,149.07,149.4,149.04,149.25,33016.0,144.3911,144.7107,144.362,144.5654,33016.0
2023-12-19 15:10:00,149.25,149.34,148.97,148.97,54405.0,144.5654,144.6526,144.2942,144.2942,54405.0
2023-12-19 15:20:00,148.93,149.17,148.89,149.17,39215.0,144.2555,144.4879,144.2167,144.4879,39215.0
2023-12-19 15:30:00,149.2,149.5,149.16,149.31,49680.0,144.517,144.8076,144.4783,144.6236,49680.0
2023-12-19 15:40:00,149.31,149.5,149.21,149.24,91301.0,144.6236,144.8076,144.5267,144.5558,91301.0
2023-12-19 15:50:00,149.2,149.37,149.03,149.07,279052.0,144.517,144.6817,144.3523,144.3911,279052.0
2023-12-20 09:30:00,148.33,149.52,148.07,148.75,107238.0,143.6743,144.827,143.4225,144.0811,107238.0
2023-12-20 09:40:00,148.75,148.8,147.57,148.22,50967.0,144.0811,144.1296,142.9382,143.5678,50967.0
2023-12-20 09:50:00,148.19,148.6,147.95,148.47,65140.0,143.5387,143.9358,143.3062,143.8099,65140.0
2023-12-20 10:00:00,148.47,149.57,148.43,149.37,48077.0,143.8099,144.8754,143.7712,144.6817,48077.0
2023-12-20 10:10:00,149.33,149.35,148.63,148.64,33620.0,144.6429,144.6623,143.9649,143.9746,33620.0
2023-12-20 10:20:00,148.63,148.75,148.02,148.06,32457.0,143.9649,144.0811,143.374,143.4128,32457.0
2023-12-20 10:30:00,148.05,148.75,148.05,148.09,19445.0,143.4031,144.0811,143.4031,143.4418,19445.0
2023-12-20 10:40:00,148.14,148.2,147.72,147.72,22779.0,143.4903,143.5484,143.0835,143.0835,22779.0
2023-12-20 10:50:00,147.79,148.0,147.57,147.97,18970.0,143.1513,143.3547,142.9382,143.3256,18970.0
2023-12-20 11:00:00,147.94,148.15,147.17,147.17,20315.0,143.2966,143.5,142.5507,142.5507,20315.0
2023-12-20 11:10:00,147.16,147.21,146.22,146.97,74474.0,142.541,142.5895,141.6305,142.357,74474.0
2023-12-20 11:20:00,146.93,147.43,146.89,147.17,22308.0,142.3183,142.8026,142.2795,142.5507,22308.0
2023-12-20 11:30:00,147.18,147.18,146.65,146.83,22856.0,142.5604,142.5604,142.047,142.2214,22856.0
2023-12-20 11:40:00,146.83,147.23,146.69,147.21,27121.0,142.2214,142.6088,142.0858,142.5895,27121.0
2023-12-20 11:50:00,147.21,147.43,147.1,147.28,14484.0,142.5895,142.8026,142.4829,142.6573,14484.0
2023-12-20 12:00:00,147.36,147.46,147.12,147.22,15703.0,142.7348,142.8316,142.5023,142.5992,15703.0
2023-12-20 12:10:00,147.31,147.61,147.25,147.32,15176.0,142.6863,142.9769,142.6282,142.696,15176.0
2023-12-20 12:20:00,147.33,147.42,146.76,146.94,37940.0,142.7057,142.7929,142.1536,142.3279,37940.0
2023-12-20 12:30:00,146.94,147.1,146.54,146.64,12696.0,142.3279,142.4829,141.9405,142.0374,12696.0
2023-12-20 12:40:00,146.61,147.07,146.59,147.02,16300.0,142.0083,142.4539,141.9889,142.4054,16300.0
2023-12-20 12:50:00,146.98,147.24,146.94,146.94,14834.0,142.3667,142.6185,142.3279,142.3279,14834.0
2023-12-20 13:00:00,147.01,147.25,146.81,146.81,12548.0,142.3957,142.6282,142.202,142.202,12548.0
2023-12-20 13:10:00,146.8,147.27,146.8,147.19,19655.0,142.1923,142.6476,142.1923,142.5701,19655.0
2023-12-20 13:20:00,147.15,147.44,147.05,147.29,30564.0,142.5314,142.8122,142.4345,142.667,30564.0
2023-12-20 13:30:00,147.16,147.36,147.08,147.22,14346.0,142.541,142.7348,142.4635,142.5992,14346.0
2023-12-20 13:40:00,147.22,147.47,147.15,147.47,14632.0,142.5992,142.8413,142.5314,142.8413,14632.0
2023-12-20 13:50:00,147.41,147.41,146.91,146.97,13255.0,142.7832,142.7832,142.2989,142.357,13255.0
2023-12-20 14:00:00,146.94,146.94,146.59,146.59,14203.0,142.3279,142.3279,141.9889,141.9889,14203.0
2023-12-20 14:10:00,146.66,146.93,146.59,146.73,20028.0,142.0567,142.3183,141.9889,142.1245,20028.0
2023-12-20 14:20:00,146.68,146.92,146.64,146.72,14719.0,142.0761,142.3086,142.0374,142.1148,14719.0
2023-12-20 14:30:00,146.74,146.77,146.0,146.13,26451.0,142.1342,142.1633,141.4174,141.5434,26451.0
2023-12-20 14:40:00,146.16,146.39,145.9,146.0,34680.0,141.5724,141.7952,141.3206,141.4174,34680.0
2023-12-20 14:50:00,146.05,146.1,144.87,145.12,65455.0,141.4659,141.5143,140.3229,140.5651,65455.0
2023-12-20 15:00:00,144.93,145.16,144.08,144.36,68937.0,140.381,140.6038,139.5577,139.8289,68937.0
2023-12-20 15:10:00,144.42,145.66,144.42,145.66,73085.0,139.887,141.0881,139.887,141.0881,73085.0
2023-12-20 15:20:00,145.63,145.77,144.4,144.5,38665.0,141.0591,141.1947,139.8677,139.9645,38665.0
2023-12-20 15:30:00,144.48,144.75,144.14,144.21,40577.0,139.9452,140.2067,139.6158,139.6836,40577.0
2023-12-20 15:40:00,144.21,144.53,144.11,144.46,82516.0,139.6836,139.9936,139.5868,139.9258,82516.0
2023-12-20 15:50:00,144.65,144.65,143.35,143.59,248363.0,140.1098,140.1098,138.8506,139.0831,248363.0
2023-12-21 09:30:00,146.47,146.93,145.43,146.12,63983.0,141.8727,142.3183,140.8653,141.5337,63983.0
2023-12-21 09:40:00,146.12,146.16,144.94,145.42,42673.0,141.5337,141.5724,140.3907,140.8557,42673.0
2023-12-21 09:50:00,145.55,145.55,144.03,144.38,70986.0,140.9816,140.9816,139.5093,139.8483,70986.0
2023-12-21 10:00:00,144.31,144.42,143.48,143.6,50412.0,139.7805,139.887,138.9765,139.0928,50412.0
2023-12-21 10:10:00,143.5,144.37,143.28,144.37,34901.0,138.9959,139.8386,138.7828,139.8386,34901.0
2023-12-21 10:20:00,144.3,144.72,143.96,144.15,24934.0,139.7708,140.1776,139.4415,139.6255,24934.0
2023-12-21 10:30:00,143.96,144.48,143.68,144.19,9970.0,139.4415,139.9452,139.1703,139.6643,9970.0
2023-12-21 10:40:00,144.19,144.79,143.95,144.77,11441.0,139.6643,140.2454,139.4318,140.2261,11441.0
2023-12-21 10:50:00,144.63,145.08,144.44,145.08,16540.0,140.0904,140.5263,139.9064,140.5263,16540.0
2023-12-21 11:00:00,145.06,145.17,144.47,144.57,8208.0,140.507,140.6135,139.9355,140.0323,8208.0
2023-12-21 11:10:00,144.58,144.9,144.44,144.64,7276.0,140.042,140.352,139.9064,140.1001,7276.0
2023-12-21 11:20:00,144.62,144.71,144.1,144.11,31178.0,140.0808,140.1679,139.5771,139.5868,31178.0
2023-12-21 11:30:00,144.17,144.97,144.11,144.6,52012.0,139.6449,140.4198,139.5868,140.0614,52012.0
2023-12-21 11:40:00,144.49,144.69,144.27,144.42,16024.0,139.9548,140.1486,139.7417,139.887,16024.0
2023-12-21 11:50:00,144.44,144.57,144.24,144.45,19908.0,139.9064,140.0323,139.7127,139.9161,19908.0
2023-12-21 12:00:00,144.45,144.73,143.92,143.92,22916.0,139.9161,140.1873,139.4027,139.4027,22916.0
2023-12-21 12:10:00,144.08,144.28,143.86,143.96,6072.0,139.5577,139.7514,139.3446,139.4415,6072.0
2023-12-21 12:20:00,143.96,143.96,143.54,143.94,9272.0,139.4415,139.4415,139.0347,139.4221,9272.0
2023-12-21 12:30:00,143.87,144.57,143.87,144.57,31033.0,139.3543,140.0323,139.3543,140.0323,31033.0
2023-12-21 12:40:00,144.6,144.83,144.45,144.45,15601.0,140.0614,140.2842,139.9161,139.9161,15601.0
2023-12-21 12:50:00,144.52,144.56,144.23,144.45,9261.0,139.9839,140.0226,139.703,139.9161,9261.0
2023-12-21 13:00:00,144.55,144.91,144.5,144.83,18222.0,140.013,140.3617,139.9645,140.2842,18222.0
2023-12-21 13:10:00,144.88,144.88,144.01,144.01,16752.0,140.3326,140.3326,139.4899,139.4899,16752.0
2023-12-21 13:20:00,144.08,144.65,144.03,144.36,26169.0,139.5577,140.1098,139.5093,139.8289,26169.0
2023-12-21 13:30:00,144.4,144.74,144.4,144.74,12857.0,139.8677,140.197,139.8677,140.197,12857.0
2023-12-21 13:40:00,144.67,144.91,144.57,144.88,26889.0,140.1292,140.3617,140.0323,140.3326,26889.0
2023-12-21 13:50:00,144.82,144.88,144.63,144.75,17481.0,140.2745,140.3326,140.0904,140.2067,17481.0
2023-12-21 14:00:00,144.74,144.82,144.35,144.38,11206.0,140.197,140.2745,139.8192,139.8483,11206.0
2023-12-21 14:10:00,144.33,144.4,144.05,144.31,18895.0,139.7999,139.8677,139.5287,139.7805,18895.0
2023-12-21 14:20:00,144.26,144.29,143.56,143.68,19681.0,139.7321,139.7611,139.054,139.1703,19681.0
2023-12-21 14:30:00,143.61,143.76,143.52,143.75,15335.0,139.1025,139.2478,139.0153,139.2381,15335.0
2023-12-21 14:40:00,143.77,143.89,143.63,143.86,24466.0,139.2574,139.3737,139.1218,139.3446,24466.0
2023-12-21 14:50:00,143.84,143.96,143.6,143.96,21059.0,139.3252,139.4415,139.0928,139.4415,21059.0
2023-12-21 15:00:00,144.03,144.55,143.97,144.28,20599.0,139.5093,140.013,139.4512,139.7514,20599.0
2023-12-21 15:10:00,144.28,144.48,144.24,144.34,25176.0,139.7514,139.9452,139.7127,139.8095,25176.0
2023-12-21 15:20:00,144.34,144.72,144.32,144.72,17686.0,139.8095,140.1776,139.7902,140.1776,17686.0
2023-12-21 15:30:00,144.7,144.88,144.63,144.78,50664.0,140.1582,140.3326,140.0904,140.2357,50664.0
2023-12-21 15:40:00,144.79,145.18,144.62,145.1,52923.0,140.2454,140.6232,140.0808,140.5457,52923.0
2023-12-21 15:50:00,145.16,145.51,145.03,145.39,123147.0,140.6038,140.9428,140.4779,140.8266,123147.0
2023-12-22 09:30:00,144.02,145.67,143.01,145.53,160783.0,139.4996,141.0978,138.5213,140.9622,160783.0
2023-12-22 09:40:00,145.71,146.8,145.5,146.48,25098.0,141.1365,142.1923,140.9331,141.8824,25098.0
2023-12-22 09:50:00,146.36,146.8,145.8,146.04,16180.0,141.7661,142.1923,141.2237,141.4562,16180.0
2023-12-22 10:00:00,146.22,146.22,145.44,145.45,25174.0,141.6305,141.6305,140.875,140.8847,25174.0
2023-12-22 10:10:00,145.47,145.62,144.73,144.96,109719.0,140.9041,141.0494,140.1873,140.4101,109719.0
2023-12-22 10:20:00,144.94,144.94,144.05,144.72,59650.0,140.3907,140.3907,139.5287,140.1776,59650.0
2023-12-22 10:30:00,144.65,144.72,144.13,144.17,27297.0,140.1098,140.1776,139.6061,139.6449,27297.0
2023-12-22 10:40:00,144.22,144.67,144.11,144.41,26455.0,139.6933,140.1292,139.5868,139.8774,26455.0
2023-12-22 10:50:00,144.41,144.43,143.91,143.96,24794.0,139.8774,139.8967,139.393,139.4415,24794.0
2023-12-22 11:00:00,143.9,144.08,143.5,143.59,36244.0,139.3834,139.5577,138.9959,139.0831,36244.0
2023-12-22 11:10:00,143.66,143.97,143.57,143.87,14091.0,139.1509,139.4512,139.0637,139.3543,14091.0
2023-12-22 11:20:00,143.84,144.07,143.83,144.05,22879.0,139.3252,139.548,139.3156,139.5287,22879.0
2023-12-22 11:30:00,144.06,144.75,144.01,144.72,43753.0,139.5383,140.2067,139.4899,140.1776,43753.0
2023-12-22 11:40:00,144.67,144.73,144.28,144.31,21299.0,140.1292,140.1873,139.7514,139.7805,21299.0
2023-12-22 11:50:00,144.25,144.29,144.05,144.09,10006.0,139.7224,139.7611,139.5287,139.5674,10006.0
2023-12-22 12:00:00,144.06,144.39,143.98,144.24,18133.0,139.5383,139.858,139.4608,139.7127,18133.0
2023-12-22 12:10:00,144.22,144.33,144.12,144.31,14795.0,139.6933,139.7999,139.5965,139.7805,14795.0
2023-12-22 12:20:00,144.3,144.48,144.29,144.37,13104.0,139.7708,139.9452,139.7611,139.8386,13104.0
2023-12-22 12:30:00,144.36,144.48,144.19,144.48,7869.0,139.8289,139.9452,139.6643,139.9452,7869.0
2023-12-22 12:40:00,144.42,144.52,144.3,144.33,5577.0,139.887,139.9839,139.7708,139.7999,5577.0
2023-12-22 12:50:00,144.28,144.37,144.07,144.23,10165.0,139.7514,139.8386,139.548,139.703,10165.0
2023-12-22 13:00:00,144.23,144.26,143.86,143.86,7829.0,139.703,139.7321,139.3446,139.3446,7829.0
2023-12-22 13:10:00,143.85,143.92,143.81,143.82,9832.0,139.3349,139.4027,139.2962,139.3059,9832.0
2023-12-22 13:20:00,143.8,143.85,143.66,143.72,10558.0,139.2865,139.3349,139.1509,139.209,10558.0
2023-12-22 13:30:00,143.68,143.88,143.62,143.71,11773.0,139.1703,139.364,139.1121,139.1993,11773.0
2023-12-22 13:40:00,143.69,143.85,143.59,143.8,13175.0,139.18,139.3349,139.0831,139.2865,13175.0
2023-12-22 13:50:00,143.81,143.96,143.77,143.88,9986.0,139.2962,139.4415,139.2574,139.364,9986.0
2023-12-22 14:00:00,143.84,143.85,143.37,143.37,21689.0,139.3252,139.3349,138.87,138.87,21689.0
2023-12-22 14:10:00,143.4,143.58,143.18,143.43,19521.0,138.8991,139.0734,138.686,138.9281,19521.0
2023-12-22 14:20:00,143.32,143.49,142.85,142.85,17933.0,138.8216,138.9862,138.3663,138.3663,17933.0
2023-12-22 14:30:00,142.85,143.23,142.63,143.08,27626.0,138.3663,138.7344,138.1532,138.5891,27626.0
2023-12-22 14:40:00,143.13,143.7,143.13,143.53,17400.0,138.6375,139.1896,138.6375,139.025,17400.0
2023-12-22 14:50:00,143.54,143.84,143.54,143.68,11112.0,139.0347,139.3252,139.0347,139.1703,11112.0
2023-12-22 15:00:00,143.73,143.87,143.56,143.68,20019.0,139.2187,139.3543,139.054,139.1703,20019.0
2023-12-22 15:10:00,143.68,144.05,143.56,144.01,33978.0,139.1703,139.5287,139.054,139.4899,33978.0
2023-12-22 15:20:00,143.98,144.0,143.76,144.0,12699.0,139.4608,139.4802,139.2478,139.4802,12699.0
2023-12-22 15:30:00,143.99,144.27,143.99,144.1,23026.0,139.4705,139.7417,139.4705,139.5771,23026.0
2023-12-22 15:40:00,144.0,144.24,143.92,144.07,36026.0,139.4802,139.7127,139.4027,139.548,36026.0
2023-12-22 15:50:00,144.13,144.53,144.12,144.43,123440.0,139.6061,139.9936,139.5965,139.8967,123440.0
2023-12-26 09:30:00,144.17,145.0,143.77,144.37,27326.0,139.6449,140.4488,139.2574,139.8386,27326.0
2023-12-26 09:40:00,144.21,144.3,143.59,144.09,8130.0,139.6836,139.7708,139.0831,139.5674,8130.0
2023-12-26 09:50:00,144.02,144.28,143.68,144.19,11748.0,139.4996,139.7514,139.1703,139.6643,11748.0
2023-12-26 10:00:00,144.17,144.6,144.16,144.59,16325.0,139.6449,140.0614,139.6352,140.0517,16325.0
2023-12-26 10:10:00,144.59,145.04,144.58,144.9,8690.0,140.0517,140.4876,140.042,140.352,8690.0
2023-12-26 10:20:00,144.99,144.99,144.57,144.58,5736.0,140.4391,140.4391,140.0323,140.042,5736.0
2023-12-26 10:30:00,144.58,144.83,144.35,144.35,8696.0,140.042,140.2842,139.8192,139.8192,8696.0
2023-12-26 10:40:00,144.24,144.41,143.9,143.9,10148.0,139.7127,139.8774,139.3834,139.3834,10148.0
2023-12-26 10:50:00,143.86,143.87,143.53,143.58,9403.0,139.3446,139.3543,139.025,139.0734,9403.0
2023-12-26 11:00:00,143.66,143.73,143.48,143.7,15271.0,139.1509,139.2187,138.9765,139.1896,15271.0
2023-12-26 11:10:00,143.71,143.72,143.5,143.61,9165.0,139.1993,139.209,138.9959,139.1025,9165.0
2023-12-26 11:20:00,143.61,143.74,143.6,143.68,7054.0,139.1025,139.2284,139.0928,139.1703,7054.0
2023-12-26 11:30:00,143.76,143.99,143.7,143.84,4485.0,139.2478,139.4705,139.1896,139.3252,4485.0
2023-12-26 11:40:00,143.83,143.9,143.74,143.85,4054.0,139.3156,139.3834,139.2284,139.3349,4054.0
2023-12-26 11:50:00,143.8,144.03,143.75,143.93,8046.0,139.2865,139.5093,139.2381,139.4124,8046.0
2023-12-26 12:00:00,143.99,144.07,143.93,144.07,4553.0,139.4705,139.548,139.4124,139.548,4553.0
2023-12-26 12:10:00,144.06,144.14,144.0,144.09,7540.0,139.5383,139.6158,139.4802,139.5674,7540.0
2023-12-26 12:20:00,144.13,144.43,144.04,144.42,14105.0,139.6061,139.8967,139.519,139.887,14105.0
2023-12-26 12:30:00,144.38,144.53,144.31,144.35,10945.0,139.8483,139.9936,139.7805,139.8192,10945.0
2023-12-26 12:40:00,144.37,144.57,144.31,144.49,6510.0,139.8386,140.0323,139.7805,139.9548,6510.0
2023-12-26 12:50:00,144.6,144.61,144.43,144.51,3529.0,140.0614,140.0711,139.8967,139.9742,3529.0
2023-12-26 13:00:00,144.45,144.51,144.31,144.36,7486.0,139.9161,139.9742,139.7805,139.8289,7486.0
2023-12-26 13:10:00,144.4,144.51,144.37,144.44,4698.0,139.8677,139.9742,139.8386,139.9064,4698.0
2023-12-26 13:20:00,144.48,144.65,144.44,144.56,7811.0,139.9452,140.1098,139.9064,140.0226,7811.0
2023-12-26 13:30:00,144.57,144.6,144.48,144.5,4945.0,140.0323,140.0614,139.9452,139.9645,4945.0
2023-12-26 13:40:00,144.46,144.7,144.46,144.68,6096.0,139.9258,140.1582,139.9258,140.1389,6096.0
2023-12-26 13:50:00,144.64,144.73,144.54,144.72,4555.0,140.1001,140.1873,140.0033,140.1776,4555.0
2023-12-26 14:00:00,144.8,144.86,144.73,144.78,5529.0,140.2551,140.3132,140.1873,140.2357,5529.0
2023-12-26 14:10:00,144.78,144.98,144.78,144.96,11502.0,140.2357,140.4295,140.2357,140.4101,11502.0
2023-12-26 14:20:00,144.93,145.0,144.88,144.97,9185.0,140.381,140.4488,140.3326,140.4198,9185.0
2023-12-26 14:30:00,145.01,145.14,144.95,145.09,19838.0,140.4585,140.5844,140.4004,140.536,19838.0
2023-12-26 14:40:00,145.12,145.15,145.04,145.1,8377.0,140.5651,140.5941,140.4876,140.5457,8377.0
2023-12-26 14:50:00,145.07,145.13,145.04,145.13,4700.0,140.5166,140.5748,140.4876,140.5748,4700.0
2023-12-26 15:00:00,145.14,145.14,144.82,144.88,26668.0,140.5844,140.5844,140.2745,140.3326,26668.0
2023-12-26 15:10:00,144.85,144.98,144.67,144.75,12689.0,140.3035,140.4295,140.1292,140.2067,12689.0
2023-12-26 15:20:00,144.77,145.06,144.7,144.94,9045.0,140.2261,140.507,140.1582,140.3907,9045.0
2023-12-26 15:30:00,144.96,145.39,144.89,145.33,16405.0,140.4101,140.8266,140.3423,140.7685,16405.0
2023-12-26 15:40:00,145.37,145.7,145.25,145.52,30578.0,140.8072,141.1269,140.691,140.9525,30578.0
2023-12-26 15:50:00,145.48,145.6,145.01,145.03,92370.0,140.9138,141.03,140.4585,140.4779,92370.0
2023-12-27 09:30:00,145.44,146.21,145.01,145.43,35093.0,140.875,141.6209,140.4585,140.8653,35093.0
2023-12-27 09:40:00,145.59,145.85,145.24,145.55,13369.0,141.0203,141.2722,140.6813,140.9816,13369.0
2023-12-27 09:50:00,145.64,146.15,145.57,145.6,9126.0,141.0687,141.5627,141.0009,141.03,9126.0
2023-12-27 10:00:00,145.69,146.31,145.68,146.28,24640.0,141.1172,141.7177,141.1075,141.6887,24640.0
2023-12-27 10:10:00,146.24,146.43,145.73,145.74,12697.0,141.6499,141.8339,141.1559,141.1656,12697.0
2023-12-27 10:20:00,145.73,146.39,145.68,146.06,12496.0,141.1559,141.7952,141.1075,141.4756,12496.0
2023-12-27 10:30:00,146.06,146.14,145.11,145.26,23686.0,141.4756,141.5531,140.5554,140.7007,23686.0
2023-12-27 10:40:00,145.25,145.49,145.01,145.05,14618.0,140.691,140.9235,140.4585,140.4973,14618.0
2023-12-27 10:50:00,145.05,145.36,144.92,145.18,33171.0,140.4973,140.7975,140.3713,140.6232,33171.0
2023-12-27 11:00:00,145.18,145.29,145.02,145.2,8747.0,140.6232,140.7297,140.4682,140.6426,8747.0
2023-12-27 11:10:00,145.17,145.64,145.17,145.63,11116.0,140.6135,141.0687,140.6135,141.0591,11116.0
2023-12-27 11:20:00,145.7,145.8,145.17,145.17,24130.0,141.1269,141.2237,140.6135,140.6135,24130.0
2023-12-27 11:30:00,145.17,145.42,145.08,145.18,26723.0,140.6135,140.8557,140.5263,140.6232,26723.0
2023-12-27 11:40:00,145.11,145.41,145.11,145.31,17058.0,140.5554,140.846,140.5554,140.7491,17058.0
2023-12-27 11:50:00,145.28,145.32,145.14,145.32,37029.0,140.72,140.7588,140.5844,140.7588,37029.0
2023-12-27 12:00:00,145.31,145.55,145.31,145.43,13849.0,140.7491,140.9816,140.7491,140.8653,13849.0
2023-12-27 12:10:00,145.51,145.59,145.27,145.28,6524.0,140.9428,141.0203,140.7104,140.72,6524.0
2023-12-27 12:20:00,145.32,145.39,145.06,145.11,13700.0,140.7588,140.8266,140.507,140.5554,13700.0
2023-12-27 12:30:00,145.06,145.07,144.75,144.81,10299.0,140.507,140.5166,140.2067,140.2648,10299.0
2023-12-27 12:40:00,144.84,144.89,144.65,144.76,18859.0,140.2939,140.3423,140.1098,140.2164,18859.0
2023-12-27 12:50:00,144.81,144.91,144.68,144.79,13299.0,140.2648,140.3617,140.1389,140.2454,13299.0
2023-12-27 13:00:00,144.86,145.33,144.74,145.19,18320.0,140.3132,140.7685,140.197,140.6329,18320.0
2023-12-27 13:10:00,145.26,145.3,145.0,145.23,11250.0,140.7007,140.7394,140.4488,140.6716,11250.0
2023-12-27 13:20:00,145.23,145.38,144.98,145.15,22049.0,140.6716,140.8169,140.4295,140.5941,22049.0
2023-12-27 13:30:00,145.16,145.17,144.97,145.05,6717.0,140.6038,140.6135,140.4198,140.4973,6717.0
2023-12-27 13:40:00,145.09,145.14,145.01,145.1,7570.0,140.536,140.5844,140.4585,140.5457,7570.0
2023-12-27 13:50:00,145.09,145.1,144.81,144.81,19014.0,140.536,140.5457,140.2648,140.2648,19014.0
2023-12-27 14:00:00,144.78,144.78,144.37,144.56,18423.0,140.2357,140.2357,139.8386,140.0226,18423.0
2023-12-27 14:10:00,144.52,144.72,144.31,144.72,11233.0,139.9839,140.1776,139.7805,140.1776,11233.0
2023-12-27 14:20:00,144.72,145.23,144.72,145.02,13358.0,140.1776,140.6716,140.1776,140.4682,13358.0
2023-12-27 14:30:00,144.99,145.06,144.89,144.99,9995.0,140.4391,140.507,140.3423,140.4391,9995.0
2023-12-27 14:40:00,144.95,145.1,144.8,145.05,9454.0,140.4004,140.5457,140.2551,140.4973,9454.0
2023-12-27 14:50:00,145.09,145.3,144.97,145.3,13797.0,140.536,140.7394,140.4198,140.7394,13797.0
2023-12-27 15:00:00,145.29,145.43,145.2,145.3,14664.0,140.7297,140.8653,140.6426,140.7394,14664.0
2023-12-27 15:10:00,145.31,145.55,145.31,145.53,15177.0,140.7491,140.9816,140.7491,140.9622,15177.0
2023-12-27 15:20:00,145.5,145.5,145.12,145.22,12151.0,140.9331,140.9331,140.5651,140.6619,12151.0
2023-12-27 15:30:00,145.21,145.45,145.15,145.38,17616.0,140.6522,140.8847,140.5941,140.8169,17616.0
2023-12-27 15:40:00,145.46,145.46,145.19,145.37,25486.0,140.8944,140.8944,140.6329,140.8072,25486.0
2023-12-27 15:50:00,145.36,145.79,145.14,145.66,85371.0,140.7975,141.214,140.5844,141.0881,85371.0
2023-12-28 09:30:00,147.5,147.55,146.22,146.48,70477.0,142.8704,142.9188,141.6305,141.8824,70477.0
2023-12-28 09:40:00,146.63,146.91,146.12,146.53,19417.0,142.0277,142.2989,141.5337,141.9308,19417.0
2023-12-28 09:50:00,146.53,147.3,146.38,147.18,19664.0,141.9308,142.6766,141.7855,142.5604,19664.0
2023-12-28 10:00:00,147.22,147.22,146.7,146.71,15173.0,142.5992,142.5992,142.0955,142.1052,15173.0
2023-12-28 10:10:00,146.77,146.92,146.54,146.87,13549.0,142.1633,142.3086,141.9405,142.2601,13549.0
2023-12-28 10:20:00,146.82,147.43,146.69,147.43,16352.0,142.2117,142.8026,142.0858,142.8026,16352.0
2023-12-28 10:30:00,147.37,147.38,147.05,147.11,9473.0,142.7444,142.7541,142.4345,142.4926,9473.0
2023-12-28 10:40:00,147.15,147.15,146.84,146.94,7692.0,142.5314,142.5314,142.2311,142.3279,7692.0
2023-12-28 10:50:00,146.91,146.99,146.7,146.81,9158.0,142.2989,142.3764,142.0955,142.202,9158.0
2023-12-28 11:00:00,146.75,147.41,146.75,147.41,8465.0,142.1439,142.7832,142.1439,142.7832,8465.0
2023-12-28 11:10:00,147.37,147.58,147.31,147.34,9456.0,142.7444,142.9479,142.6863,142.7154,9456.0
2023-12-28 11:20:00,147.44,147.67,147.37,147.54,16016.0,142.8122,143.035,142.7444,142.9091,16016.0
2023-12-28 11:30:00,147.55,147.55,147.13,147.37,13459.0,142.9188,142.9188,142.512,142.7444,13459.0
2023-12-28 11:40:00,147.34,147.45,147.15,147.38,11343.0,142.7154,142.8219,142.5314,142.7541,11343.0
2023-12-28 11:50:00,147.42,147.42,147.11,147.12,3886.0,142.7929,142.7929,142.4926,142.5023,3886.0
2023-12-28 12:00:00,147.12,147.3,147.03,147.03,4712.0,142.5023,142.6766,142.4151,142.4151,4712.0
2023-12-28 12:10:00,147.0,147.19,146.78,147.02,13124.0,142.3861,142.5701,142.173,142.4054,13124.0
2023-12-28 12:20:00,147.05,147.13,146.92,147.13,10956.0,142.4345,142.512,142.3086,142.512,10956.0
2023-12-28 12:30:00,146.99,147.07,146.7,146.71,5452.0,142.3764,142.4539,142.0955,142.1052,5452.0
2023-12-28 12:40:00,146.66,146.89,146.56,146.75,6168.0,142.0567,142.2795,141.9599,142.1439,6168.0
2023-12-28 12:50:00,146.74,146.93,146.74,146.75,2857.0,142.1342,142.3183,142.1342,142.1439,2857.0
2023-12-28 13:00:00,146.76,146.82,146.26,146.62,13334.0,142.1536,142.2117,141.6693,142.018,13334.0
2023-12-28 13:10:00,146.61,146.61,146.28,146.53,4092.0,142.0083,142.0083,141.6887,141.9308,4092.0
2023-12-28 13:20:00,146.53,146.64,146.43,146.5,6410.0,141.9308,142.0374,141.8339,141.9018,6410.0
2023-12-28 13:30:00,146.59,146.88,146.52,146.88,10191.0,141.9889,142.2698,141.9211,142.2698,10191.0
2023-12-28 13:40:00,146.87,146.87,146.62,146.7,7548.0,142.2601,142.2601,142.018,142.0955,7548.0
2023-12-28 13:50:00,146.64,147.0,146.64,146.86,7722.0,142.0374,142.3861,142.0374,142.2505,7722.0
2023-12-28 14:00:00,146.89,147.12,146.83,146.94,8719.0,142.2795,142.5023,142.2214,142.3279,8719.0
2023-12-28 14:10:00,147.01,147.3,146.93,147.26,11649.0,142.3957,142.6766,142.3183,142.6379,11649.0
2023-12-28 14:20:00,147.24,147.59,147.18,147.56,12081.0,142.6185,142.9575,142.5604,142.9285,12081.0
2023-12-28 14:30:00,147.54,147.69,147.44,147.65,10643.0,142.9091,143.0544,142.8122,143.0157,10643.0
2023-12-28 14:40:00,147.71,147.75,147.48,147.54,12511.0,143.0738,143.1125,142.851,142.9091,12511.0
2023-12-28 14:50:00,147.49,147.57,147.42,147.47,5789.0,142.8607,142.9382,142.7929,142.8413,5789.0
2023-12-28 15:00:00,147.5,147.5,147.2,147.35,7398.0,142.8704,142.8704,142.5798,142.7251,7398.0
2023-12-28 15:10:00,147.39,147.46,147.17,147.44,13718.0,142.7638,142.8316,142.5507,142.8122,13718.0
2023-12-28 15:20:00,147.44,147.51,147.3,147.49,6770.0,142.8122,142.8801,142.6766,142.8607,6770.0
2023-12-28 15:30:00,147.53,147.82,147.53,147.81,18069.0,142.8994,143.1803,142.8994,143.1706,18069.0
2023-12-28 15:40:00,147.83,147.9,147.67,147.74,28661.0,143.19,143.2578,143.035,143.1028,28661.0
2023-12-28 15:50:00,147.69,147.81,147.4,147.62,93105.0,143.0544,143.1706,142.7735,142.9866,93105.0
2023-12-29 09:30:00,146.76,147.64,146.76,147.47,47791.0,142.1536,143.006,142.1536,142.8413,47791.0
2023-12-29 09:40:00,147.65,147.9,147.43,147.77,17988.0,143.0157,143.2578,142.8026,143.1319,17988.0
2023-12-29 09:50:00,147.62,147.62,147.01,147.01,7884.0,142.9866,142.9866,142.3957,142.3957,7884.0
2023-12-29 10:00:00,147.23,148.09,147.04,147.6,25633.0,142.6088,143.4418,142.4248,142.9672,25633.0
2023-12-29 10:10:00,147.63,147.94,147.02,147.28,19692.0,142.9963,143.2966,142.4054,142.6573,19692.0
2023-12-29 10:20:00,147.39,147.39,146.96,147.13,10947.0,142.7638,142.7638,142.3473,142.512,10947.0
2023-12-29 10:30:00,147.04,147.21,146.77,147.21,12368.0,142.4248,142.5895,142.1633,142.5895,12368.0
2023-12-29 10:40:00,147.17,147.22,146.68,147.11,11529.0,142.5507,142.5992,142.0761,142.4926,11529.0
2023-12-29 10:50:00,147.18,147.31,146.55,146.72,32428.0,142.5604,142.6863,141.9502,142.1148,32428.0
2023-12-29 11:00:00,146.73,147.01,146.56,146.69,15767.0,142.1245,142.3957,141.9599,142.0858,15767.0
2023-12-29 11:10:00,146.66,146.8,146.12,146.5,13924.0,142.0567,142.1923,141.5337,141.9018,13924.0
2023-12-29 11:20:00,146.54,146.56,146.12,146.25,15341.0,141.9405,141.9599,141.5337,141.6596,15341.0
2023-12-29 11:30:00,146.26,146.6,146.05,146.59,14245.0,141.6693,141.9986,141.4659,141.9889,14245.0
2023-12-29 11:40:00,146.67,146.72,146.48,146.59,7307.0,142.0664,142.1148,141.8824,141.9889,7307.0
2023-12-29 11:50:00,146.62,146.74,146.41,146.61,12489.0,142.018,142.1342,141.8146,142.0083,12489.0
2023-12-29 12:00:00,146.59,146.75,146.22,146.22,8430.0,141.9889,142.1439,141.6305,141.6305,8430.0
2023-12-29 12:10:00,146.3,146.61,146.28,146.35,10055.0,141.708,142.0083,141.6887,141.7565,10055.0
2023-12-29 12:20:00,146.27,146.44,146.16,146.42,8548.0,141.679,141.8436,141.5724,141.8243,8548.0
2023-12-29 12:30:00,146.34,146.49,146.21,146.44,9910.0,141.7468,141.8921,141.6209,141.8436,9910.0
2023-12-29 12:40:00,146.38,146.61,146.32,146.53,13212.0,141.7855,142.0083,141.7274,141.9308,13212.0
2023-12-29 12:50:00,146.6,146.85,146.57,146.82,5405.0,141.9986,142.2408,141.9696,142.2117,5405.0
2023-12-29 13:00:00,146.73,146.8,146.59,146.7,5446.0,142.1245,142.1923,141.9889,142.0955,5446.0
2023-12-29 13:10:00,146.67,146.91,146.66,146.67,14441.0,142.0664,142.2989,142.0567,142.0664,14441.0
2023-12-29 13:20:00,146.64,146.76,146.58,146.7,7225.0,142.0374,142.1536,141.9792,142.0955,7225.0
2023-12-29 13:30:00,146.71,146.89,146.67,146.89,5367.0,142.1052,142.2795,142.0664,142.2795,5367.0
2023-12-29 13:40:00,146.86,147.1,146.76,147.0,8306.0,142.2505,142.4829,142.1536,142.3861,8306.0
2023-12-29 13:50:00,146.97,146.97,146.78,146.87,5416.0,142.357,142.357,142.173,142.2601,5416.0
2023-12-29 14:00:00,146.89,146.97,146.76,146.76,6304.0,142.2795,142.357,142.1536,142.1536,6304.0
2023-12-29 14:10:00,146.78,146.95,146.65,146.95,8526.0,142.173,142.3376,142.047,142.3376,8526.0
2023-12-29 14:20:00,146.94,147.03,146.82,146.86,10364.0,142.3279,142.4151,142.2117,142.2505,10364.0
2023-12-29 14:30:00,146.84,146.92,146.75,146.85,6900.0,142.2311,142.3086,142.1439,142.2408,6900.0
2023-12-29 14:40:00,146.82,146.83,146.72,146.83,8417.0,142.2117,142.2214,142.1148,142.2214,8417.0
2023-12-29 14:50:00,146.81,146.84,146.61,146.65,8383.0,142.202,142.2311,142.0083,142.047,8383.0
2023-12-29 15:00:00,146.65,146.65,146.45,146.6,9677.0,142.047,142.047,141.8533,141.9986,9677.0
2023-12-29 15:10:00,146.56,146.77,146.48,146.59,13989.0,141.9599,142.1633,141.8824,141.9889,13989.0
2023-12-29 15:20:00,146.6,146.73,146.36,146.71,10510.0,141.9986,142.1245,141.7661,142.1052,10510.0
2023-12-29 15:30:00,146.7,146.81,146.51,146.55,12864.0,142.0955,142.202,141.9114,141.9502,12864.0
2023-12-29 15:40:00,146.56,146.65,146.34,146.41,25112.0,141.9599,142.047,141.7468,141.8146,25112.0
2023-12-29 15:50:00,146.42,146.56,146.06,146.32,139692.0,141.8243,141.9599,141.4756,141.7274,139692.0
2024-01-02 09:30:00,144.34,145.38,143.31,144.28,76165.0,139.8095,140.8169,138.8119,139.7514,76165.0
2024-01-02 09:40:00,144.24,144.49,143.67,144.31,26692.0,139.7127,139.9548,139.1606,139.7805,26692.0
2024-01-02 09:50:00,144.33,144.77,143.95,144.71,41380.0,139.7999,140.2261,139.4318,140.1679,41380.0
2024-01-02 10:00:00,144.66,145.55,144.5,144.78,57045.0,140.1195,140.9816,139.9645,140.2357,57045.0
2024-01-02 10:10:00,144.68,144.96,144.36,144.44,27894.0,140.1389,140.4101,139.8289,139.9064,27894.0
2024-01-02 10:20:00,144.39,144.68,144.06,144.07,36414.0,139.858,140.1389,139.5383,139.548,36414.0
2024-01-02 10:30:00,144.07,144.25,143.69,143.9,63828.0,139.548,139.7224,139.18,139.3834,63828.0
2024-01-02 10:40:00,143.9,144.25,143.71,143.96,36315.0,139.3834,139.7224,139.1993,139.4415,36315.0
2024-01-02 10:50:00,144.0,144.18,143.16,143.33,31479.0,139.4802,139.6546,138.6666,138.8313,31479.0
2024-01-02 11:00:00,143.29,143.32,142.81,143.09,40990.0,138.7925,138.8216,138.3276,138.5988,40990.0
2024-01-02 11:10:00,143.11,143.22,142.67,142.71,24034.0,138.6182,138.7247,138.192,138.2307,24034.0
2024-01-02 11:20:00,142.63,143.09,142.45,143.06,20135.0,138.1532,138.5988,137.9789,138.5697,20135.0
2024-01-02 11:30:00,143.02,144.27,142.95,144.26,71472.0,138.531,139.7417,138.4632,139.7321,71472.0
2024-01-02 11:40:00,144.24,144.69,144.13,144.61,16327.0,139.7127,140.1486,139.6061,140.0711,16327.0
2024-01-02 11:50:00,144.65,144.86,144.57,144.83,21999.0,140.1098,140.3132,140.0323,140.2842,21999.0
2024-01-02 12:00:00,144.84,145.17,144.81,145.07,11858.0,140.2939,140.6135,140.2648,140.5166,11858.0
2024-01-02 12:10:00,145.06,145.61,145.06,145.52,33100.0,140.507,141.0397,140.507,140.9525,33100.0
2024-01-02 12:20:00,145.65,145.77,145.23,145.36,18168.0,141.0784,141.1947,140.6716,140.7975,18168.0
2024-01-02 12:30:00,145.39,145.63,145.39,145.56,18750.0,140.8266,141.0591,140.8266,140.9913,18750.0
2024-01-02 12:40:00,145.6,145.6,145.27,145.35,13891.0,141.03,141.03,140.7104,140.7878,13891.0
2024-01-02 12:50:00,145.38,145.47,145.2,145.31,7713.0,140.8169,140.9041,140.6426,140.7491,7713.0
2024-01-02 13:00:00,145.31,145.35,144.93,144.95,8750.0,140.7491,140.7878,140.381,140.4004,8750.0
2024-01-02 13:10:00,144.87,145.22,144.84,145.17,9954.0,140.3229,140.6619,140.2939,140.6135,9954.0
2024-01-02 13:20:00,145.13,145.27,144.95,144.95,7482.0,140.5748,140.7104,140.4004,140.4004,7482.0
2024-01-02 13:30:00,144.95,145.33,144.94,145.29,16773.0,140.4004,140.7685,140.3907,140.7297,16773.0
2024-01-02 13:40:00,145.23,145.51,145.22,145.47,8952.0,140.6716,140.9428,140.6619,140.9041,8952.0
2024-01-02 13:50:00,145.47,145.56,144.98,145.0,11626.0,140.9041,140.9913,140.4295,140.4488,11626.0
2024-01-02 14:00:00,145.0,145.14,144.71,144.82,24761.0,140.4488,140.5844,140.1679,140.2745,24761.0
2024-01-02 14:10:00,144.83,145.24,144.74,145.15,23102.0,140.2842,140.6813,140.197,140.5941,23102.0
2024-01-02 14:20:00,145.13,145.2,144.8,144.97,41063.0,140.5748,140.6426,140.2551,140.4198,41063.0
2024-01-02 14:30:00,144.97,145.05,144.7,144.83,11152.0,140.4198,140.4973,140.1582,140.2842,11152.0
2024-01-02 14:40:00,144.75,145.06,144.75,144.92,13861.0,140.2067,140.507,140.2067,140.3713,13861.0
2024-01-02 14:50:00,144.96,145.12,144.89,145.11,15700.0,140.4101,140.5651,140.3423,140.5554,15700.0
2024-01-02 15:00:00,145.06,145.2,144.73,145.02,27819.0,140.507,140.6426,140.1873,140.4682,27819.0
2024-01-02 15:10:00,145.02,145.67,144.92,145.67,31517.0,140.4682,141.0978,140.3713,141.0978,31517.0
2024-01-02 15:20:00,145.63,145.63,145.29,145.36,24416.0,141.0591,141.0591,140.7297,140.7975,24416.0
2024-01-02 15:30:00,145.33,145.39,145.02,145.05,28547.0,140.7685,140.8266,140.4682,140.4973,28547.0
2024-01-02 15:40:00,145.04,145.18,144.83,145.15,48995.0,140.4876,140.6232,140.2842,140.5941,48995.0
2024-01-02 15:50:00,145.16,145.59,145.14,145.53,178786.0,140.6038,141.0203,140.5844,140.9622,178786.0
2024-01-03 09:30:00,143.14,143.49,138.65,141.23,157568.0,138.6472,138.9862,134.2981,136.7972,157568.0
2024-01-03 09:40:00,141.05,141.72,139.64,140.06,49550.0,136.6228,137.2718,135.2571,135.6639,49550.0
2024-01-03 09:50:00,140.05,140.71,139.55,139.55,34545.0,135.6542,136.2935,135.1699,135.1699,34545.0
2024-01-03 10:00:00,139.63,140.61,139.24,139.48,64049.0,135.2474,136.1966,134.8696,135.1021,64049.0
2024-01-03 10:10:00,139.44,139.44,138.51,138.65,42081.0,135.0633,135.0633,134.1625,134.2981,42081.0
2024-01-03 10:20:00,138.58,139.03,138.38,138.99,39352.0,134.2303,134.6662,134.0366,134.6275,39352.0
2024-01-03 10:30:00,139.09,139.18,138.1,138.14,40788.0,134.7243,134.8115,133.7654,133.8042,40788.0
2024-01-03 10:40:00,138.11,138.28,137.77,137.83,42257.0,133.7751,133.9398,133.4458,133.5039,42257.0
2024-01-03 10:50:00,137.83,138.94,137.78,138.94,42473.0,133.5039,134.579,133.4555,134.579,42473.0
2024-01-03 11:00:00,138.95,139.66,138.95,139.42,30830.0,134.5887,135.2764,134.5887,135.044,30830.0
2024-01-03 11:10:00,139.54,139.6,139.14,139.23,18012.0,135.1602,135.2183,134.7728,134.8599,18012.0
2024-01-03 11:20:00,139.24,139.58,138.9,139.58,24791.0,134.8696,135.199,134.5403,135.199,24791.0
2024-01-03 11:30:00,139.51,139.76,139.39,139.68,37462.0,135.1312,135.3733,135.0149,135.2958,37462.0
2024-01-03 11:40:00,139.68,140.23,139.5,139.96,44749.0,135.2958,135.8286,135.1215,135.567,44749.0
2024-01-03 11:50:00,140.02,140.14,139.79,139.99,18848.0,135.6251,135.7414,135.4024,135.5961,18848.0
2024-01-03 12:00:00,139.94,140.19,139.9,140.03,14754.0,135.5477,135.7898,135.5089,135.6348,14754.0
2024-01-03 12:10:00,139.99,139.99,139.49,139.52,18942.0,135.5961,135.5961,135.1118,135.1408,18942.0
2024-01-03 12:20:00,139.52,139.88,139.51,139.8,22211.0,135.1408,135.4895,135.1312,135.412,22211.0
2024-01-03 12:30:00,139.81,139.83,139.63,139.64,14351.0,135.4217,135.4411,135.2474,135.2571,14351.0
2024-01-03 12:40:00,139.62,139.92,139.4,139.44,14191.0,135.2377,135.5283,135.0246,135.0633,14191.0
2024-01-03 12:50:00,139.43,139.77,139.37,139.58,15620.0,135.0537,135.383,134.9955,135.199,15620.0
2024-01-03 13:00:00,139.55,139.86,139.52,139.83,17050.0,135.1699,135.4702,135.1408,135.4411,17050.0
2024-01-03 13:10:00,139.83,140.0,139.61,139.9,13056.0,135.4411,135.6058,135.228,135.5089,13056.0
2024-01-03 13:20:00,139.89,139.93,139.5,139.54,12099.0,135.4992,135.538,135.1215,135.1602,12099.0
2024-01-03 13:30:00,139.54,139.79,139.39,139.64,20499.0,135.1602,135.4024,135.0149,135.2571,20499.0
2024-01-03 13:40:00,139.58,139.59,139.32,139.49,14197.0,135.199,135.2086,134.9471,135.1118,14197.0
2024-01-03 13:50:00,139.48,139.59,139.33,139.33,17286.0,135.1021,135.2086,134.9568,134.9568,17286.0
2024-01-03 14:00:00,139.21,139.73,138.83,139.19,22884.0,134.8406,135.3442,134.4725,134.8212,22884.0
2024-01-03 14:10:00,139.12,139.34,138.88,139.19,76931.0,134.7534,134.9665,134.5209,134.8212,76931.0
2024-01-03 14:20:00,139.2,139.82,138.91,139.61,21944.0,134.8309,135.4314,134.55,135.228,21944.0
2024-01-03 14:30:00,139.69,139.8,139.35,139.56,17583.0,135.3055,135.412,134.9762,135.1796,17583.0
2024-01-03 14:40:00,139.51,139.79,139.38,139.5,22040.0,135.1312,135.4024,135.0052,135.1215,22040.0
2024-01-03 14:50:00,139.41,139.47,139.0,139.0,13542.0,135.0343,135.0924,134.6372,134.6372,13542.0
2024-01-03 15:00:00,138.95,138.97,138.39,138.51,21829.0,134.5887,134.6081,134.0463,134.1625,21829.0
2024-01-03 15:10:00,138.52,138.7,138.25,138.34,29308.0,134.1722,134.3466,133.9107,133.9979,29308.0
2024-01-03 15:20:00,138.4,138.62,138.05,138.25,24450.0,134.056,134.2691,133.717,133.9107,24450.0
2024-01-03 15:30:00,138.27,138.55,138.23,138.44,31393.0,133.9301,134.2013,133.8913,134.0947,31393.0
2024-01-03 15:40:00,138.44,138.68,138.2,138.21,41485.0,134.0947,134.3272,133.8623,133.872,41485.0
2024-01-03 15:50:00,138.23,138.75,138.12,138.67,211764.0,133.8913,134.395,133.7848,134.3175,211764.0
2024-01-04 09:30:00,138.43,138.43,137.4,137.72,57401.0,134.085,134.085,133.0874,133.3973,57401.0
2024-01-04 09:40:00,137.7,138.62,137.29,137.72,25436.0,133.378,134.2691,132.9808,133.3973,25436.0
2024-01-04 09:50:00,137.74,138.02,137.34,137.55,51704.0,133.4167,133.6879,133.0293,133.2327,51704.0
2024-01-04 10:00:00,137.5,138.35,137.49,138.21,24614.0,133.1842,134.0076,133.1746,133.872,24614.0
2024-01-04 10:10:00,138.22,138.32,137.82,137.89,52182.0,133.8816,133.9785,133.4942,133.562,52182.0
2024-01-04 10:20:00,137.91,138.08,137.71,137.99,33619.0,133.5814,133.746,133.3876,133.6589,33619.0
2024-01-04 10:30:00,137.91,138.2,137.74,138.03,59994.0,133.5814,133.8623,133.4167,133.6976,59994.0
2024-01-04 10:40:00,138.04,138.42,138.0,138.12,19688.0,133.7073,134.0754,133.6685,133.7848,19688.0
2024-01-04 10:50:00,138.16,138.4,137.97,138.4,21263.0,133.8235,134.056,133.6395,134.056,21263.0
2024-01-04 11:00:00,138.4,138.59,138.26,138.3,24702.0,134.056,134.24,133.9204,133.9591,24702.0
2024-01-04 11:10:00,138.26,139.06,138.26,138.72,16872.0,133.9204,134.6953,133.9204,134.3659,16872.0
2024-01-04 11:20:00,138.72,139.26,138.63,139.13,30690.0,134.3659,134.889,134.2788,134.7631,30690.0
2024-01-04 11:30:00,139.18,139.26,138.57,138.77,36195.0,134.8115,134.889,134.2207,134.4144,36195.0
2024-01-04 11:40:00,138.72,138.77,138.04,138.07,31253.0,134.3659,134.4144,133.7073,133.7363,31253.0
2024-01-04 11:50:00,138.0,138.35,137.85,138.28,37418.0,133.6685,134.0076,133.5233,133.9398,37418.0
2024-01-04 12:00:00,138.22,138.33,138.03,138.27,16448.0,133.8816,133.9882,133.6976,133.9301,16448.0
2024-01-04 12:10:00,138.31,138.58,138.31,138.31,8978.0,133.9688,134.2303,133.9688,133.9688,8978.0
2024-01-04 12:20:00,138.33,138.51,138.28,138.38,14372.0,133.9882,134.1625,133.9398,134.0366,14372.0
2024-01-04 12:30:00,138.3,138.48,138.13,138.47,15719.0,133.9591,134.1335,133.7945,134.1238,15719.0
2024-01-04 12:40:00,138.43,138.5,138.0,138.29,14686.0,134.085,134.1529,133.6685,133.9494,14686.0
2024-01-04 12:50:00,138.27,138.5,138.2,138.31,16092.0,133.9301,134.1529,133.8623,133.9688,16092.0
2024-01-04 13:00:00,138.4,138.57,138.25,138.44,15159.0,134.056,134.2207,133.9107,134.0947,15159.0
2024-01-04 13:10:00,138.43,138.44,138.14,138.31,13533.0,134.085,134.0947,133.8042,133.9688,13533.0
2024-01-04 13:20:00,138.34,138.44,138.19,138.23,14523.0,133.9979,134.0947,133.8526,133.8913,14523.0
2024-01-04 13:30:00,138.25,138.44,138.22,138.44,16025.0,133.9107,134.0947,133.8816,134.0947,16025.0
2024-01-04 13:40:00,138.39,138.64,138.39,138.57,9537.0,134.0463,134.2885,134.0463,134.2207,9537.0
2024-01-04 13:50:00,138.59,138.66,138.42,138.6,16656.0,134.24,134.3078,134.0754,134.2497,16656.0
2024-01-04 14:00:00,138.53,138.64,138.49,138.6,12775.0,134.1819,134.2885,134.1432,134.2497,12775.0
2024-01-04 14:10:00,138.55,138.77,138.52,138.68,13840.0,134.2013,134.4144,134.1722,134.3272,13840.0
2024-01-04 14:20:00,138.67,138.83,138.65,138.69,15023.0,134.3175,134.4725,134.2981,134.3369,15023.0
2024-01-04 14:30:00,138.63,138.8,138.61,138.72,10746.0,134.2788,134.4434,134.2594,134.3659,10746.0
2024-01-04 14:40:00,138.72,138.73,138.39,138.63,14369.0,134.3659,134.3756,134.0463,134.2788,14369.0
2024-01-04 14:50:00,138.66,138.9,138.65,138.87,15496.0,134.3078,134.5403,134.2981,134.5112,15496.0
2024-01-04 15:00:00,138.84,139.37,138.78,139.37,22618.0,134.4822,134.9955,134.4241,134.9955,22618.0
2024-01-04 15:10:00,139.33,139.46,139.09,139.22,23294.0,134.9568,135.0827,134.7243,134.8503,23294.0
2024-01-04 15:20:00,139.19,139.37,139.12,139.37,19533.0,134.8212,134.9955,134.7534,134.9955,19533.0
2024-01-04 15:30:00,139.35,139.49,139.19,139.21,27734.0,134.9762,135.1118,134.8212,134.8406,27734.0
2024-01-04 15:40:00,139.2,139.33,139.09,139.09,59633.0,134.8309,134.9568,134.7243,134.7243,59633.0
2024-01-04 15:50:00,139.08,139.15,138.73,138.81,204205.0,134.7146,134.7824,134.3756,134.4531,204205.0
2024-01-05 09:30:00,137.0,137.79,136.1,137.44,96597.0,132.6999,133.4651,131.8282,133.1261,96597.0
2024-01-05 09:40:00,137.32,137.85,137.0,137.4,32111.0,133.0099,133.5233,132.6999,133.0874,32111.0
2024-01-05 09:50:00,137.44,138.0,137.26,137.49,29531.0,133.1261,133.6685,132.9518,133.1746,29531.0
2024-01-05 10:00:00,137.49,139.13,137.49,138.77,69405.0,133.1746,134.7631,133.1746,134.4144,69405.0
2024-01-05 10:10:00,138.77,139.36,138.72,139.18,100448.0,134.4144,134.9859,134.3659,134.8115,100448.0
2024-01-05 10:20:00,139.09,139.57,139.06,139.2,55876.0,134.7243,135.1893,134.6953,134.8309,55876.0
2024-01-05 10:30:00,139.27,139.72,139.03,139.58,57685.0,134.8987,135.3346,134.6662,135.199,57685.0
2024-01-05 10:40:00,139.54,139.54,139.01,139.13,58766.0,135.1602,135.1602,134.6468,134.7631,58766.0
2024-01-05 10:50:00,139.11,139.58,139.06,139.52,55012.0,134.7437,135.199,134.6953,135.1408,55012.0
2024-01-05 11:00:00,139.52,139.84,138.9,138.9,55025.0,135.1408,135.4508,134.5403,134.5403,55025.0
2024-01-05 11:10:00,138.87,139.1,138.11,138.27,49115.0,134.5112,134.734,133.7751,133.9301,49115.0
2024-01-05 11:20:00,138.3,138.37,137.74,137.91,21969.0,133.9591,134.0269,133.4167,133.5814,21969.0
2024-01-05 11:30:00,137.91,137.94,137.44,137.6,47581.0,133.5814,133.6104,133.1261,133.2811,47581.0
2024-01-05 11:40:00,137.6,137.61,137.17,137.17,27535.0,133.2811,133.2908,132.8646,132.8646,27535.0
2024-01-05 11:50:00,137.22,137.4,136.95,136.99,29757.0,132.913,133.0874,132.6515,132.6902,29757.0
2024-01-05 12:00:00,137.0,137.01,136.4,136.47,35232.0,132.6999,132.7096,132.1188,132.1866,35232.0
2024-01-05 12:10:00,136.42,137.01,136.35,136.79,31437.0,132.1381,132.7096,132.0703,132.4965,31437.0
2024-01-05 12:20:00,136.8,137.01,136.5,136.5,71917.0,132.5062,132.7096,132.2156,132.2156,71917.0
2024-01-05 12:30:00,136.51,137.08,136.49,137.0,38237.0,132.2253,132.7774,132.2059,132.6999,38237.0
2024-01-05 12:40:00,137.08,137.18,136.87,137.01,25764.0,132.7774,132.8743,132.574,132.7096,25764.0
2024-01-05 12:50:00,136.98,137.22,136.84,136.84,11528.0,132.6806,132.913,132.545,132.545,11528.0
2024-01-05 13:00:00,136.85,136.85,136.51,136.69,17336.0,132.5546,132.5546,132.2253,132.3997,17336.0
2024-01-05 13:10:00,136.65,136.77,136.43,136.45,10407.0,132.3609,132.4772,132.1478,132.1672,10407.0
2024-01-05 13:20:00,136.42,136.81,136.42,136.77,12440.0,132.1381,132.5159,132.1381,132.4772,12440.0
2024-01-05 13:30:00,136.91,137.23,136.79,137.17,13003.0,132.6128,132.9227,132.4965,132.8646,13003.0
2024-01-05 13:40:00,137.23,137.29,136.97,137.03,12132.0,132.9227,132.9808,132.6709,132.729,12132.0
2024-01-05 13:50:00,137.0,137.2,136.94,137.03,8302.0,132.6999,132.8937,132.6418,132.729,8302.0
2024-01-05 14:00:00,137.08,137.76,137.07,137.69,16592.0,132.7774,133.4361,132.7677,133.3683,16592.0
2024-01-05 14:10:00,137.74,138.04,137.5,137.5,12124.0,133.4167,133.7073,133.1842,133.1842,12124.0
2024-01-05 14:20:00,137.53,137.56,137.32,137.38,9331.0,133.2133,133.2424,133.0099,133.068,9331.0
2024-01-05 14:30:00,137.35,137.38,137.11,137.11,7907.0,133.0389,133.068,132.8065,132.8065,7907.0
2024-01-05 14:40:00,137.11,137.11,136.69,136.75,13234.0,132.8065,132.8065,132.3997,132.4578,13234.0
2024-01-05 14:50:00,136.68,136.71,136.45,136.56,12668.0,132.39,132.419,132.1672,132.2737,12668.0
2024-01-05 15:00:00,136.56,136.83,136.53,136.75,12940.0,132.2737,132.5353,132.2447,132.4578,12940.0
2024-01-05 15:10:00,136.75,137.08,136.73,136.83,17638.0,132.4578,132.7774,132.4384,132.5353,17638.0
2024-01-05 15:20:00,136.77,136.95,136.68,136.92,16241.0,132.4772,132.6515,132.39,132.6224,16241.0
2024-01-05 15:30:00,136.89,137.09,136.82,137.03,26528.0,132.5934,132.7871,132.5256,132.729,26528.0
2024-01-05 15:40:00,137.04,137.34,136.98,137.32,42553.0,132.7387,133.0293,132.6806,133.0099,42553.0
2024-01-05 15:50:00,137.32,137.53,137.23,137.3,149847.0,133.0099,133.2133,132.9227,132.9905,149847.0
2024-01-08 09:30:00,136.71,137.22,136.32,136.51,53077.0,132.419,132.913,132.0413,132.2253,53077.0
2024-01-08 09:40:00,136.54,136.82,135.85,136.73,43448.0,132.2544,132.5256,131.586,132.4384,43448.0
2024-01-08 09:50:00,136.78,137.31,136.48,137.07,46518.0,132.4868,133.0002,132.1963,132.7677,46518.0
2024-01-08 10:00:00,137.02,137.54,136.78,137.28,68725.0,132.7193,133.223,132.4868,132.9711,68725.0
2024-01-08 10:10:00,137.37,137.96,137.3,137.78,120045.0,133.0583,133.6298,132.9905,133.4555,120045.0
2024-01-08 10:20:00,137.72,137.94,137.55,137.57,30966.0,133.3973,133.6104,133.2327,133.252,30966.0
2024-01-08 10:30:00,137.61,138.07,137.61,137.97,40390.0,133.2908,133.7363,133.2908,133.6395,40390.0
2024-01-08 10:40:00,137.92,138.26,137.81,138.04,36034.0,133.5911,133.9204,133.4845,133.7073,36034.0
2024-01-08 10:50:00,138.06,138.13,137.13,137.16,54143.0,133.7267,133.7945,132.8259,132.8549,54143.0
2024-01-08 11:00:00,137.18,137.96,137.09,137.74,67508.0,132.8743,133.6298,132.7871,133.4167,67508.0
2024-01-08 11:10:00,137.78,138.01,137.5,138.0,19958.0,133.4555,133.6782,133.1842,133.6685,19958.0
2024-01-08 11:20:00,138.0,138.2,137.79,137.97,18244.0,133.6685,133.8623,133.4651,133.6395,18244.0
2024-01-08 11:30:00,137.99,138.0,137.62,137.79,51185.0,133.6589,133.6685,133.3005,133.4651,51185.0
2024-01-08 11:40:00,137.81,138.18,137.63,138.17,43420.0,133.4845,133.8429,133.3102,133.8332,43420.0
2024-01-08 11:50:00,138.19,138.52,138.05,138.51,26984.0,133.8526,134.1722,133.717,134.1625,26984.0
2024-01-08 12:00:00,138.5,138.57,138.16,138.21,18506.0,134.1529,134.2207,133.8235,133.872,18506.0
2024-01-08 12:10:00,138.17,138.32,138.17,138.18,9994.0,133.8332,133.9785,133.8332,133.8429,9994.0
2024-01-08 12:20:00,138.13,138.13,137.8,137.93,9449.0,133.7945,133.7945,133.4748,133.6007,9449.0
2024-01-08 12:30:00,138.02,138.46,137.96,138.46,9908.0,133.6879,134.1141,133.6298,134.1141,9908.0
2024-01-08 12:40:00,138.4,138.47,138.26,138.31,14909.0,134.056,134.1238,133.9204,133.9688,14909.0
2024-01-08 12:50:00,138.3,138.54,138.29,138.54,5912.0,133.9591,134.1916,133.9494,134.1916,5912.0
2024-01-08 13:00:00,138.61,138.67,138.34,138.34,14469.0,134.2594,134.3175,133.9979,133.9979,14469.0
2024-01-08 13:10:00,138.3,138.53,138.27,138.35,13968.0,133.9591,134.1819,133.9301,134.0076,13968.0
2024-01-08 13:20:00,138.32,138.6,138.3,138.53,43714.0,133.9785,134.2497,133.9591,134.1819,43714.0
2024-01-08 13:30:00,138.55,138.83,138.5,138.77,26507.0,134.2013,134.4725,134.1529,134.4144,26507.0
2024-01-08 13:40:00,138.8,138.82,138.59,138.75,24175.0,134.4434,134.4628,134.24,134.395,24175.0
2024-01-08 13:50:00,138.74,138.8,138.59,138.76,13604.0,134.3853,134.4434,134.24,134.4047,13604.0
2024-01-08 14:00:00,138.77,138.77,138.47,138.5,10747.0,134.4144,134.4144,134.1238,134.1529,10747.0
2024-01-08 14:10:00,138.47,138.68,138.46,138.56,19602.0,134.1238,134.3272,134.1141,134.211,19602.0
2024-01-08 14:20:00,138.56,138.8,138.55,138.69,13600.0,134.211,134.4434,134.2013,134.3369,13600.0
2024-01-08 14:30:00,138.75,138.94,138.56,138.65,19075.0,134.395,134.579,134.211,134.2981,19075.0
2024-01-08 14:40:00,138.65,138.88,138.61,138.72,17815.0,134.2981,134.5209,134.2594,134.3659,17815.0
2024-01-08 14:50:00,138.75,139.0,138.71,138.84,16780.0,134.395,134.6372,134.3563,134.4822,16780.0
2024-01-08 15:00:00,138.84,138.92,138.58,138.63,16295.0,134.4822,134.5597,134.2303,134.2788,16295.0
2024-01-08 15:10:00,138.66,138.66,138.37,138.41,19902.0,134.3078,134.3078,134.0269,134.0657,19902.0
2024-01-08 15:20:00,138.4,138.48,138.27,138.44,13048.0,134.056,134.1335,133.9301,134.0947,13048.0
2024-01-08 15:30:00,138.41,138.8,138.32,138.73,23754.0,134.0657,134.4434,133.9785,134.3756,23754.0
2024-01-08 15:40:00,138.74,138.83,138.34,138.36,41659.0,134.3853,134.4725,133.9979,134.0172,41659.0
2024-01-08 15:50:00,138.41,139.1,138.41,139.04,166269.0,134.0657,134.734,134.0657,134.6759,166269.0
2024-01-09 09:30:00,137.7,138.5,137.05,138.37,55078.0,133.378,134.1529,132.7484,134.0269,55078.0
2024-01-09 09:40:00,138.5,138.74,138.08,138.3,13050.0,134.1529,134.3853,133.746,133.9591,13050.0
2024-01-09 09:50:00,138.3,138.36,137.6,137.93,16078.0,133.9591,134.0172,133.2811,133.6007,16078.0
2024-01-09 10:00:00,137.97,138.92,137.97,138.67,39005.0,133.6395,134.5597,133.6395,134.3175,39005.0
2024-01-09 10:10:00,138.63,138.86,138.17,138.71,25658.0,134.2788,134.5016,133.8332,134.3563,25658.0
2024-01-09 10:20:00,138.62,138.62,137.95,138.36,25771.0,134.2691,134.2691,133.6201,134.0172,25771.0
2024-01-09 10:30:00,138.38,138.66,138.35,138.63,13492.0,134.0366,134.3078,134.0076,134.2788,13492.0
2024-01-09 10:40:00,138.56,138.88,138.53,138.7,21795.0,134.211,134.5209,134.1819,134.3466,21795.0
2024-01-09 10:50:00,138.68,138.7,138.27,138.3,13100.0,134.3272,134.3466,133.9301,133.9591,13100.0
2024-01-09 11:00:00,138.36,138.58,138.25,138.26,19268.0,134.0172,134.2303,133.9107,133.9204,19268.0
2024-01-09 11:10:00,138.3,138.47,138.23,138.31,16519.0,133.9591,134.1238,133.8913,133.9688,16519.0
2024-01-09 11:20:00,138.41,138.85,138.33,138.84,28735.0,134.0657,134.4919,133.9882,134.4822,28735.0
2024-01-09 11:30:00,138.84,139.21,138.84,139.03,36316.0,134.4822,134.8406,134.4822,134.6662,36316.0
2024-01-09 11:40:00,139.04,139.08,138.7,138.84,26333.0,134.6759,134.7146,134.3466,134.4822,26333.0
2024-01-09 11:50:00,138.84,138.93,138.75,138.93,23766.0,134.4822,134.5694,134.395,134.5694,23766.0
2024-01-09 12:00:00,138.95,138.99,138.71,138.99,11919.0,134.5887,134.6275,134.3563,134.6275,11919.0
2024-01-09 12:10:00,138.98,138.99,138.7,138.87,17021.0,134.6178,134.6275,134.3466,134.5112,17021.0
2024-01-09 12:20:00,138.87,139.15,138.84,139.01,10210.0,134.5112,134.7824,134.4822,134.6468,10210.0
2024-01-09 12:30:00,139.03,139.07,138.84,138.86,5925.0,134.6662,134.705,134.4822,134.5016,5925.0
2024-01-09 12:40:00,138.86,138.95,138.72,138.78,5859.0,134.5016,134.5887,134.3659,134.4241,5859.0
2024-01-09 12:50:00,138.77,138.97,138.71,138.89,8500.0,134.4144,134.6081,134.3563,134.5306,8500.0
2024-01-09 13:00:00,138.85,139.21,138.85,138.94,11538.0,134.4919,134.8406,134.4919,134.579,11538.0
2024-01-09 13:10:00,138.89,139.03,138.76,138.76,4258.0,134.5306,134.6662,134.4047,134.4047,4258.0
2024-01-09 13:20:00,138.73,138.91,138.55,138.65,11593.0,134.3756,134.55,134.2013,134.2981,11593.0
2024-01-09 13:30:00,138.61,138.62,138.27,138.28,45151.0,134.2594,134.2691,133.9301,133.9398,45151.0
2024-01-09 13:40:00,138.3,138.77,138.21,138.73,14119.0,133.9591,134.4144,133.872,134.3756,14119.0
2024-01-09 13:50:00,138.78,139.05,138.7,138.81,6724.0,134.4241,134.6856,134.3466,134.4531,6724.0
2024-01-09 14:00:00,138.78,138.85,138.65,138.71,7698.0,134.4241,134.4919,134.2981,134.3563,7698.0
2024-01-09 14:10:00,138.74,138.76,138.38,138.44,8732.0,134.3853,134.4047,134.0366,134.0947,8732.0
2024-01-09 14:20:00,138.42,138.54,138.21,138.28,19020.0,134.0754,134.1916,133.872,133.9398,19020.0
2024-01-09 14:30:00,138.27,138.48,138.27,138.32,12224.0,133.9301,134.1335,133.9301,133.9785,12224.0
2024-01-09 14:40:00,138.34,138.38,138.18,138.29,13588.0,133.9979,134.0366,133.8429,133.9494,13588.0
2024-01-09 14:50:00,138.34,138.4,138.23,138.27,10774.0,133.9979,134.056,133.8913,133.9301,10774.0
2024-01-09 15:00:00,138.31,138.5,138.18,138.36,18398.0,133.9688,134.1529,133.8429,134.0172,18398.0
2024-01-09 15:10:00,138.36,138.57,138.25,138.36,32059.0,134.0172,134.2207,133.9107,134.0172,32059.0
2024-01-09 15:20:00,138.4,138.84,138.38,138.82,18204.0,134.056,134.4822,134.0366,134.4628,18204.0
2024-01-09 15:30:00,138.8,138.96,138.57,138.93,24193.0,134.4434,134.5984,134.2207,134.5694,24193.0
2024-01-09 15:40:00,138.95,139.04,138.78,138.97,40866.0,134.5887,134.6759,134.4241,134.6081,40866.0
2024-01-09 15:50:00,138.99,139.32,138.94,139.27,199669.0,134.6275,134.9471,134.579,134.8987,199669.0
2024-01-10 09:30:00,138.53,138.54,136.89,138.0,72346.0,134.1819,134.1916,132.5934,133.6685,72346.0
2024-01-10 09:40:00,138.03,138.2,136.7,137.0,104425.0,133.6976,133.8623,132.4093,132.6999,104425.0
2024-01-10 09:50:00,136.96,137.17,136.63,136.9,33319.0,132.6612,132.8646,132.3415,132.6031,33319.0
2024-01-10 10:00:00,136.91,137.08,136.15,136.44,40532.0,132.6128,132.7774,131.8766,132.1575,40532.0
2024-01-10 10:10:00,136.46,136.8,135.94,136.09,39247.0,132.1769,132.5062,131.6732,131.8185,39247.0
2024-01-10 10:20:00,136.09,136.48,135.97,136.34,50648.0,131.8185,132.1963,131.7023,132.0606,50648.0
2024-01-10 10:30:00,136.39,136.78,136.1,136.1,60837.0,132.1091,132.4868,131.8282,131.8282,60837.0
2024-01-10 10:40:00,136.08,136.46,136.07,136.39,32274.0,131.8088,132.1769,131.7991,132.1091,32274.0
2024-01-10 10:50:00,136.42,136.57,135.97,136.17,27556.0,132.1381,132.2834,131.7023,131.896,27556.0
2024-01-10 11:00:00,136.18,136.2,135.89,135.94,28929.0,131.9057,131.925,131.6248,131.6732,28929.0
2024-01-10 11:10:00,135.94,135.97,135.3,135.39,34728.0,131.6732,131.7023,131.0533,131.1405,34728.0
2024-01-10 11:20:00,135.4,135.73,135.3,135.71,54315.0,131.1502,131.4698,131.0533,131.4504,54315.0
2024-01-10 11:30:00,135.75,135.82,135.45,135.62,67637.0,131.4892,131.557,131.1986,131.3632,67637.0
2024-01-10 11:40:00,135.59,135.78,135.52,135.66,23185.0,131.3342,131.5182,131.2664,131.402,23185.0
2024-01-10 11:50:00,135.67,135.67,135.45,135.5,27160.0,131.4117,131.4117,131.1986,131.247,27160.0
2024-01-10 12:00:00,135.48,135.66,135.17,135.6,53906.0,131.2276,131.402,130.9274,131.3439,53906.0
2024-01-10 12:10:00,135.65,135.85,135.55,135.57,27246.0,131.3923,131.586,131.2954,131.3148,27246.0
2024-01-10 12:20:00,135.6,135.77,135.5,135.62,22527.0,131.3439,131.5085,131.247,131.3632,22527.0
2024-01-10 12:30:00,135.61,135.62,135.4,135.59,14983.0,131.3536,131.3632,131.1502,131.3342,14983.0
2024-01-10 12:40:00,135.61,135.67,135.5,135.6,14220.0,131.3536,131.4117,131.247,131.3439,14220.0
2024-01-10 12:50:00,135.55,135.73,135.44,135.73,21316.0,131.2954,131.4698,131.1889,131.4698,21316.0
2024-01-10 13:00:00,135.71,136.11,135.43,135.81,25416.0,131.4504,131.8379,131.1792,131.5473,25416.0
2024-01-10 13:10:00,135.82,135.82,135.56,135.72,14302.0,131.557,131.557,131.3051,131.4601,14302.0
2024-01-10 13:20:00,135.71,135.71,135.54,135.58,15585.0,131.4504,131.4504,131.2858,131.3245,15585.0
2024-01-10 13:30:00,135.58,135.66,135.38,135.44,20596.0,131.3245,131.402,131.1308,131.1889,20596.0
2024-01-10 13:40:00,135.47,135.67,135.43,135.66,21783.0,131.218,131.4117,131.1792,131.402,21783.0
2024-01-10 13:50:00,135.69,135.83,135.65,135.79,11408.0,131.431,131.5667,131.3923,131.5279,11408.0
2024-01-10 14:00:00,135.73,135.77,135.58,135.75,19120.0,131.4698,131.5085,131.3245,131.4892,19120.0
2024-01-10 14:10:00,135.73,136.25,135.7,135.99,36820.0,131.4698,131.9735,131.4407,131.7216,36820.0
2024-01-10 14:20:00,135.99,136.09,135.86,135.97,27902.0,131.7216,131.8185,131.5957,131.7023,27902.0
2024-01-10 14:30:00,136.01,136.02,135.87,135.96,21036.0,131.741,131.7507,131.6054,131.6926,21036.0
2024-01-10 14:40:00,135.96,136.3,135.96,136.24,17390.0,131.6926,132.0219,131.6926,131.9638,17390.0
2024-01-10 14:50:00,136.25,136.47,136.25,136.42,25867.0,131.9735,132.1866,131.9735,132.1381,25867.0
2024-01-10 15:00:00,136.41,136.87,136.38,136.72,23983.0,132.1285,132.574,132.0994,132.4287,23983.0
2024-01-10 15:10:00,136.68,136.76,136.41,136.41,32719.0,132.39,132.4675,132.1285,132.1285,32719.0
2024-01-10 15:20:00,136.45,136.49,135.95,136.17,29382.0,132.1672,132.2059,131.6829,131.896,29382.0
2024-01-10 15:30:00,136.17,136.47,136.11,136.19,31921.0,131.896,132.1866,131.8379,131.9154,31921.0
2024-01-10 15:40:00,136.22,136.23,135.68,135.69,51014.0,131.9444,131.9541,131.4214,131.431,51014.0
2024-01-10 15:50:00,135.67,135.79,135.5,135.66,227209.0,131.4117,131.5279,131.247,131.402,227209.0
2024-01-11 09:30:00,135.0,135.52,133.91,135.38,91821.0,130.7627,131.2664,129.7069,131.1308,91821.0
2024-01-11 09:40:00,135.45,135.46,134.56,134.67,46713.0,131.1986,131.2083,130.3365,130.4431,46713.0
2024-01-11 09:50:00,134.75,134.91,134.44,134.72,59708.0,130.5206,130.6755,130.2203,130.4915,59708.0
2024-01-11 10:00:00,134.72,134.72,133.95,134.18,80337.0,130.4915,130.4915,129.7457,129.9684,80337.0
2024-01-11 10:10:00,134.14,134.16,133.72,134.11,49504.0,129.9297,129.9491,129.5229,129.9006,49504.0
2024-01-11 10:20:00,134.11,134.17,133.32,133.63,53562.0,129.9006,129.9588,129.1354,129.4357,53562.0
2024-01-11 10:30:00,133.58,134.26,133.58,134.25,39554.0,129.3873,130.0459,129.3873,130.0362,39554.0
2024-01-11 10:40:00,134.17,134.27,133.44,133.46,34305.0,129.9588,130.0556,129.2517,129.271,34305.0
2024-01-11 10:50:00,133.51,133.79,133.01,133.79,58663.0,129.3195,129.5907,128.8352,129.5907,58663.0
2024-01-11 11:00:00,133.81,133.96,133.69,133.96,30522.0,129.6101,129.7553,129.4938,129.7553,30522.0
2024-01-11 11:10:00,133.94,134.0,133.59,133.84,28849.0,129.736,129.7941,129.397,129.6391,28849.0
2024-01-11 11:20:00,133.88,134.29,133.78,134.25,25494.0,129.6779,130.075,129.581,130.0362,25494.0
2024-01-11 11:30:00,134.26,134.54,134.14,134.36,35583.0,130.0459,130.3171,129.9297,130.1428,35583.0
2024-01-11 11:40:00,134.4,135.0,134.39,135.0,29975.0,130.1815,130.7627,130.1719,130.7627,29975.0
2024-01-11 11:50:00,135.0,135.12,134.46,134.84,142955.0,130.7627,130.8789,130.2397,130.6077,142955.0
2024-01-11 12:00:00,134.84,135.29,134.81,135.23,41000.0,130.6077,131.0436,130.5787,130.9855,41000.0
2024-01-11 12:10:00,135.22,135.61,134.96,135.45,75172.0,130.9758,131.3536,130.724,131.1986,75172.0
2024-01-11 12:20:00,135.36,135.84,135.28,135.55,26055.0,131.1114,131.5763,131.0339,131.2954,26055.0
2024-01-11 12:30:00,135.63,136.36,135.6,136.32,36924.0,131.3729,132.08,131.3439,132.0413,36924.0
2024-01-11 12:40:00,136.28,137.06,136.28,137.06,30033.0,132.0025,132.758,132.0025,132.758,30033.0
2024-01-11 12:50:00,137.08,137.28,136.98,137.18,56464.0,132.7774,132.9711,132.6806,132.8743,56464.0
2024-01-11 13:00:00,137.17,137.87,137.01,137.82,45338.0,132.8646,133.5426,132.7096,133.4942,45338.0
2024-01-11 13:10:00,137.9,137.92,137.53,137.53,17621.0,133.5717,133.5911,133.2133,133.2133,17621.0
2024-01-11 13:20:00,137.57,137.92,137.51,137.77,26764.0,133.252,133.5911,133.1939,133.4458,26764.0
2024-01-11 13:30:00,137.77,137.87,137.57,137.83,23915.0,133.4458,133.5426,133.252,133.5039,23915.0
2024-01-11 13:40:00,137.86,138.03,137.82,137.98,17276.0,133.5329,133.6976,133.4942,133.6492,17276.0
2024-01-11 13:50:00,138.04,138.49,137.92,138.42,20360.0,133.7073,134.1432,133.5911,134.0754,20360.0
2024-01-11 14:00:00,138.42,138.56,138.23,138.26,28146.0,134.0754,134.211,133.8913,133.9204,28146.0
2024-01-11 14:10:00,138.27,138.65,138.26,138.46,30273.0,133.9301,134.2981,133.9204,134.1141,30273.0
2024-01-11 14:20:00,138.48,138.8,138.38,138.69,26068.0,134.1335,134.4434,134.0366,134.3369,26068.0
2024-01-11 14:30:00,138.72,138.74,138.21,138.37,17750.0,134.3659,134.3853,133.872,134.0269,17750.0
2024-01-11 14:40:00,138.37,138.54,138.09,138.21,18786.0,134.0269,134.1916,133.7557,133.872,18786.0
2024-01-11 14:50:00,138.22,138.64,138.21,138.56,23088.0,133.8816,134.2885,133.872,134.211,23088.0
2024-01-11 15:00:00,138.53,138.53,137.95,138.06,26946.0,134.1819,134.1819,133.6201,133.7267,26946.0
2024-01-11 15:10:00,138.06,138.38,137.9,138.18,31447.0,133.7267,134.0366,133.5717,133.8429,31447.0
2024-01-11 15:20:00,138.19,138.62,138.19,138.39,27254.0,133.8526,134.2691,133.8526,134.0463,27254.0
2024-01-11 15:30:00,138.33,138.53,138.22,138.37,30019.0,133.9882,134.1819,133.8816,134.0269,30019.0
2024-01-11 15:40:00,138.38,138.61,138.17,138.46,43379.0,134.0366,134.2594,133.8332,134.1141,43379.0
2024-01-11 15:50:00,138.45,138.72,138.21,138.5,165600.0,134.1044,134.3659,133.872,134.1529,165600.0
2024-01-12 09:30:00,139.25,139.31,138.02,138.23,50384.0,134.8793,134.9374,133.6879,133.8913,50384.0
2024-01-12 09:40:00,138.4,139.4,138.23,138.83,26089.0,134.056,135.0246,133.8913,134.4725,26089.0
2024-01-12 09:50:00,138.84,138.84,137.8,137.8,14557.0,134.4822,134.4822,133.4748,133.4748,14557.0
2024-01-12 10:00:00,137.94,137.95,136.85,137.45,16797.0,133.6104,133.6201,132.5546,133.1358,16797.0
2024-01-12 10:10:00,137.42,137.46,136.15,136.34,23475.0,133.1067,133.1455,131.8766,132.0606,23475.0
2024-01-12 10:20:00,136.3,136.55,135.77,135.92,49109.0,132.0219,132.2641,131.5085,131.6538,49109.0
2024-01-12 10:30:00,135.97,136.33,135.67,135.68,14258.0,131.7023,132.051,131.4117,131.4214,14258.0
2024-01-12 10:40:00,135.76,135.94,135.47,135.81,11586.0,131.4989,131.6732,131.218,131.5473,11586.0
2024-01-12 10:50:00,135.83,135.87,135.37,135.75,10756.0,131.5667,131.6054,131.1211,131.4892,10756.0
2024-01-12 11:00:00,135.77,135.8,135.53,135.68,10928.0,131.5085,131.5376,131.2761,131.4214,10928.0
2024-01-12 11:10:00,135.75,135.9,135.64,135.74,12020.0,131.4892,131.6345,131.3826,131.4795,12020.0
2024-01-12 11:20:00,135.67,136.05,135.63,135.71,23529.0,131.4117,131.7798,131.3729,131.4504,23529.0
2024-01-12 11:30:00,135.71,135.71,135.05,135.2,22701.0,131.4504,131.4504,130.8111,130.9564,22701.0
2024-01-12 11:40:00,135.23,135.32,135.04,135.04,17915.0,130.9855,131.0727,130.8015,130.8015,17915.0
2024-01-12 11:50:00,135.05,135.2,134.95,135.05,14926.0,130.8111,130.9564,130.7143,130.8111,14926.0
2024-01-12 12:00:00,135.03,135.16,134.72,134.87,19376.0,130.7918,130.9177,130.4915,130.6368,19376.0
2024-01-12 12:10:00,134.86,135.05,134.8,134.96,14661.0,130.6271,130.8111,130.569,130.724,14661.0
2024-01-12 12:20:00,135.02,135.2,134.73,135.2,19769.0,130.7821,130.9564,130.5012,130.9564,19769.0
2024-01-12 12:30:00,135.21,135.36,135.12,135.36,18394.0,130.9661,131.1114,130.8789,131.1114,18394.0
2024-01-12 12:40:00,135.36,135.44,135.21,135.37,15181.0,131.1114,131.1889,130.9661,131.1211,15181.0
2024-01-12 12:50:00,135.36,135.36,134.91,135.06,14743.0,131.1114,131.1114,130.6755,130.8208,14743.0
2024-01-12 13:00:00,135.09,135.22,135.05,135.19,17735.0,130.8499,130.9758,130.8111,130.9467,17735.0
2024-01-12 13:10:00,135.22,135.22,134.84,134.86,21193.0,130.9758,130.9758,130.6077,130.6271,21193.0
2024-01-12 13:20:00,134.92,135.1,134.82,134.87,12806.0,130.6852,130.8596,130.5884,130.6368,12806.0
2024-01-12 13:30:00,134.88,134.93,134.62,134.83,14402.0,130.6465,130.6949,130.3946,130.598,14402.0
2024-01-12 13:40:00,134.83,134.85,134.54,134.68,20178.0,130.598,130.6174,130.3171,130.4528,20178.0
2024-01-12 13:50:00,134.66,135.02,134.62,135.0,30527.0,130.4334,130.7821,130.3946,130.7627,30527.0
2024-01-12 14:00:00,134.99,135.1,134.88,134.88,57699.0,130.753,130.8596,130.6465,130.6465,57699.0
2024-01-12 14:10:00,134.86,135.0,134.77,134.82,25780.0,130.6271,130.7627,130.5399,130.5884,25780.0
2024-01-12 14:20:00,134.81,134.95,134.55,134.87,30742.0,130.5787,130.7143,130.3268,130.6368,30742.0
2024-01-12 14:30:00,134.87,134.87,134.32,134.56,29716.0,130.6368,130.6368,130.1041,130.3365,29716.0
2024-01-12 14:40:00,134.58,134.58,134.37,134.49,18274.0,130.3559,130.3559,130.1525,130.2687,18274.0
2024-01-12 14:50:00,134.54,134.6,134.37,134.51,17414.0,130.3171,130.3753,130.1525,130.2881,17414.0
2024-01-12 15:00:00,134.5,134.72,134.38,134.56,25816.0,130.2784,130.4915,130.1622,130.3365,25816.0
2024-01-12 15:10:00,134.55,134.61,134.45,134.53,20862.0,130.3268,130.3849,130.23,130.3075,20862.0
2024-01-12 15:20:00,134.54,134.6,134.38,134.52,23715.0,130.3171,130.3753,130.1622,130.2978,23715.0
2024-01-12 15:30:00,134.5,134.94,134.46,134.65,51391.0,130.2784,130.7046,130.2397,130.4237,51391.0
2024-01-12 15:40:00,134.64,134.88,134.54,134.88,61794.0,130.414,130.6465,130.3171,130.6465,61794.0
2024-01-12 15:50:00,134.89,135.04,134.68,134.86,215130.0,130.6562,130.8015,130.4528,130.6271,215130.0
2024-01-16 09:30:00,133.74,133.98,131.53,132.06,149089.0,129.5423,129.7747,127.4016,127.915,149089.0
2024-01-16 09:40:00,132.06,132.45,131.05,131.83,73330.0,127.915,128.2927,126.9367,127.6922,73330.0
2024-01-16 09:50:00,131.84,131.94,130.22,130.28,82835.0,127.7019,127.7988,126.1327,126.1909,82835.0
2024-01-16 10:00:00,130.24,131.03,129.85,130.39,177225.0,126.1521,126.9173,125.7744,126.2974,177225.0
2024-01-16 10:10:00,130.34,130.84,129.96,130.75,176312.0,126.249,126.7333,125.8809,126.6461,176312.0
2024-01-16 10:20:00,130.75,131.34,130.63,131.06,81956.0,126.6461,127.2176,126.5299,126.9464,81956.0
2024-01-16 10:30:00,131.1,131.11,130.51,130.86,60004.0,126.9851,126.9948,126.4136,126.7527,60004.0
2024-01-16 10:40:00,130.82,131.3,130.65,131.08,53284.0,126.7139,127.1788,126.5492,126.9657,53284.0
2024-01-16 10:50:00,131.12,131.24,130.55,130.55,69759.0,127.0045,127.1207,126.4524,126.4524,69759.0
2024-01-16 11:00:00,130.58,130.58,129.96,130.18,125774.0,126.4814,126.4814,125.8809,126.094,125774.0
2024-01-16 11:10:00,130.21,130.41,129.92,129.92,48454.0,126.1231,126.3168,125.8422,125.8422,48454.0
2024-01-16 11:20:00,130.0,130.55,129.67,129.68,80600.0,125.9196,126.4524,125.6,125.6097,80600.0
2024-01-16 11:30:00,129.66,130.26,129.61,130.18,100508.0,125.5903,126.1715,125.5419,126.094,100508.0
2024-01-16 11:40:00,130.14,130.19,129.78,129.79,50126.0,126.0552,126.1037,125.7065,125.7162,50126.0
2024-01-16 11:50:00,129.8,130.2,129.79,130.16,44998.0,125.7259,126.1134,125.7162,126.0746,44998.0
2024-01-16 12:00:00,130.13,130.29,129.9,130.17,53028.0,126.0456,126.2005,125.8228,126.0843,53028.0
2024-01-16 12:10:00,130.21,130.35,129.81,129.85,54955.0,126.1231,126.2587,125.7356,125.7744,54955.0
2024-01-16 12:20:00,129.83,130.06,129.77,129.78,40871.0,125.755,125.9778,125.6969,125.7065,40871.0
2024-01-16 12:30:00,129.79,129.84,129.54,129.55,33896.0,125.7162,125.7647,125.4741,125.4838,33896.0
2024-01-16 12:40:00,129.55,129.58,129.01,129.03,38551.0,125.4838,125.5128,124.9607,124.9801,38551.0
2024-01-16 12:50:00,129.01,129.68,128.97,129.32,142785.0,124.9607,125.6097,124.922,125.261,142785.0
2024-01-16 13:00:00,129.27,129.42,129.1,129.22,36557.0,125.2126,125.3578,125.0479,125.1641,36557.0
2024-01-16 13:10:00,129.26,129.65,129.12,129.53,35587.0,125.2029,125.5806,125.0673,125.4644,35587.0
2024-01-16 13:20:00,129.55,129.55,129.15,129.39,41602.0,125.4838,125.4838,125.0963,125.3288,41602.0
2024-01-16 13:30:00,129.42,129.6,129.05,129.09,29550.0,125.3578,125.5322,124.9995,125.0382,29550.0
2024-01-16 13:40:00,129.12,129.28,128.53,128.69,46739.0,125.0673,125.2222,124.4958,124.6508,46739.0
2024-01-16 13:50:00,128.69,128.84,128.56,128.65,38762.0,124.6508,124.7961,124.5248,124.612,38762.0
2024-01-16 14:00:00,128.64,128.93,128.46,128.83,64693.0,124.6023,124.8832,124.428,124.7864,64693.0
2024-01-16 14:10:00,128.84,129.16,128.76,128.76,55065.0,124.7961,125.106,124.7186,124.7186,55065.0
2024-01-16 14:20:00,128.8,128.99,128.72,128.74,46666.0,124.7573,124.9413,124.6798,124.6992,46666.0
2024-01-16 14:30:00,128.75,128.96,128.5,128.62,36013.0,124.7089,124.9123,124.4667,124.583,36013.0
2024-01-16 14:40:00,128.63,129.15,128.56,129.08,35953.0,124.5926,125.0963,124.5248,125.0285,35953.0
2024-01-16 14:50:00,129.08,129.23,128.95,129.17,35873.0,125.0285,125.1738,124.9026,125.1157,35873.0
2024-01-16 15:00:00,129.2,129.58,129.04,129.4,55748.0,125.1448,125.5128,124.9898,125.3385,55748.0
2024-01-16 15:10:00,129.37,129.43,128.98,129.31,38277.0,125.3094,125.3675,124.9317,125.2513,38277.0
2024-01-16 15:20:00,129.32,129.34,129.09,129.14,46734.0,125.261,125.2804,125.0382,125.0866,46734.0
2024-01-16 15:30:00,129.16,129.25,128.9,129.04,67136.0,125.106,125.1932,124.8542,124.9898,67136.0
2024-01-16 15:40:00,129.05,129.44,129.0,129.4,100581.0,124.9995,125.3772,124.951,125.3385,100581.0
2024-01-16 15:50:00,129.38,129.82,129.34,129.81,414183.0,125.3191,125.7453,125.2804,125.7356,414183.0
2024-01-17 09:30:00,126.0,126.64,124.14,125.35,266988.0,122.0452,122.6651,120.2436,121.4156,266988.0
2024-01-17 09:40:00,125.36,126.02,124.68,125.96,84217.0,121.4253,122.0646,120.7666,122.0064,84217.0
2024-01-17 09:50:00,125.96,126.34,125.64,125.95,117615.0,122.0064,122.3745,121.6965,121.9968,117615.0
2024-01-17 10:00:00,125.91,126.07,125.41,125.73,75712.0,121.958,122.113,121.4737,121.7837,75712.0
2024-01-17 10:10:00,125.73,125.73,124.98,125.05,110649.0,121.7837,121.7837,121.0572,121.125,110649.0
2024-01-17 10:20:00,125.04,125.26,124.83,124.93,116549.0,121.1153,121.3284,120.9119,121.0088,116549.0
2024-01-17 10:30:00,124.94,125.25,124.59,125.21,104554.0,121.0185,121.3187,120.6794,121.28,104554.0
2024-01-17 10:40:00,125.17,125.39,124.79,124.89,91821.0,121.2412,121.4543,120.8732,120.97,91821.0
2024-01-17 10:50:00,124.9,125.04,124.54,124.6,75739.0,120.9797,121.1153,120.631,120.6891,75739.0
2024-01-17 11:00:00,124.6,124.9,124.53,124.58,62619.0,120.6891,120.9797,120.6213,120.6698,62619.0
2024-01-17 11:10:00,124.63,125.46,124.54,125.39,115182.0,120.7182,121.5221,120.631,121.4543,115182.0
2024-01-17 11:20:00,125.34,125.69,125.29,125.45,105862.0,121.4059,121.7449,121.3575,121.5125,105862.0
2024-01-17 11:30:00,125.41,125.71,125.25,125.5,71249.0,121.4737,121.7643,121.3187,121.5609,71249.0
2024-01-17 11:40:00,125.48,125.51,125.03,125.06,25486.0,121.5415,121.5706,121.1056,121.1347,25486.0
2024-01-17 11:50:00,125.03,125.07,124.78,124.82,42749.0,121.1056,121.1444,120.8635,120.9022,42749.0
2024-01-17 12:00:00,124.79,125.0,124.71,124.82,28043.0,120.8732,121.0766,120.7957,120.9022,28043.0
2024-01-17 12:10:00,124.79,125.07,124.76,125.07,86767.0,120.8732,121.1444,120.8441,121.1444,86767.0
2024-01-17 12:20:00,125.08,125.12,124.81,125.0,42684.0,121.1541,121.1928,120.8925,121.0766,42684.0
2024-01-17 12:30:00,124.98,125.09,124.88,124.88,27897.0,121.0572,121.1638,120.9603,120.9603,27897.0
2024-01-17 12:40:00,124.89,125.02,124.74,125.01,30339.0,120.97,121.096,120.8247,121.0863,30339.0
2024-01-17 12:50:00,125.02,125.15,124.95,124.98,36958.0,121.096,121.2219,121.0282,121.0572,36958.0
2024-01-17 13:00:00,124.98,125.07,124.84,124.89,29377.0,121.0572,121.1444,120.9216,120.97,29377.0
2024-01-17 13:10:00,124.88,125.06,124.82,124.91,90032.0,120.9603,121.1347,120.9022,120.9894,90032.0
2024-01-17 13:20:00,124.93,124.93,124.55,124.58,60643.0,121.0088,121.0088,120.6407,120.6698,60643.0
2024-01-17 13:30:00,124.58,124.75,124.51,124.6,37891.0,120.6698,120.8344,120.602,120.6891,37891.0
2024-01-17 13:40:00,124.6,124.67,124.44,124.59,23635.0,120.6891,120.7569,120.5342,120.6794,23635.0
2024-01-17 13:50:00,124.6,124.99,124.59,124.98,27923.0,120.6891,121.0669,120.6794,121.0572,27923.0
2024-01-17 14:00:00,124.97,125.13,124.82,124.96,29066.0,121.0475,121.2025,120.9022,121.0378,29066.0
2024-01-17 14:10:00,124.98,125.07,124.89,124.98,28906.0,121.0572,121.1444,120.97,121.0572,28906.0
2024-01-17 14:20:00,125.0,125.09,124.88,124.91,47910.0,121.0766,121.1638,120.9603,120.9894,47910.0
2024-01-17 14:30:00,124.92,125.05,124.89,125.01,104622.0,120.9991,121.125,120.97,121.0863,104622.0
2024-01-17 14:40:00,125.02,125.38,125.01,125.38,50119.0,121.096,121.4447,121.0863,121.4447,50119.0
2024-01-17 14:50:00,125.4,125.41,125.13,125.13,34166.0,121.464,121.4737,121.2025,121.2025,34166.0
2024-01-17 15:00:00,125.13,125.19,124.85,125.18,70683.0,121.2025,121.2606,120.9313,121.2509,70683.0
2024-01-17 15:10:00,125.18,125.37,125.14,125.32,38551.0,121.2509,121.435,121.2122,121.3865,38551.0
2024-01-17 15:20:00,125.31,125.34,125.15,125.23,83098.0,121.3769,121.4059,121.2219,121.2994,83098.0
2024-01-17 15:30:00,125.25,125.8,125.25,125.77,104206.0,121.3187,121.8515,121.3187,121.8224,104206.0
2024-01-17 15:40:00,125.77,125.86,125.7,125.75,114251.0,121.8224,121.9096,121.7546,121.803,114251.0
2024-01-17 15:50:00,125.75,126.38,125.75,126.27,385050.0,121.803,122.4133,121.803,122.3067,385050.0
2024-01-18 09:30:00,126.82,127.77,126.26,126.62,71884.0,122.8395,123.7596,122.297,122.6457,71884.0
2024-01-18 09:40:00,126.88,127.1,126.14,126.32,30763.0,122.8976,123.1107,122.1808,122.3551,30763.0
2024-01-18 09:50:00,126.32,127.04,126.04,127.04,32698.0,122.3551,123.0526,122.0839,123.0526,32698.0
2024-01-18 10:00:00,127.0,127.81,126.7,127.76,48741.0,123.0138,123.7984,122.7232,123.75,48741.0
2024-01-18 10:10:00,127.74,128.72,127.56,128.46,63543.0,123.7306,124.6798,123.5562,124.428,63543.0
2024-01-18 10:20:00,128.47,128.63,127.97,128.03,48587.0,124.4377,124.5926,123.9534,124.0115,48587.0
2024-01-18 10:30:00,128.11,128.36,127.25,127.32,13699.0,124.089,124.3311,123.256,123.3238,13699.0
2024-01-18 10:40:00,127.41,127.71,127.18,127.54,35296.0,123.4109,123.7015,123.1882,123.5369,35296.0
2024-01-18 10:50:00,127.53,127.69,127.33,127.36,30059.0,123.5272,123.6821,123.3334,123.3625,30059.0
2024-01-18 11:00:00,127.29,127.71,127.13,127.61,14430.0,123.2947,123.7015,123.1397,123.6047,14430.0
2024-01-18 11:10:00,127.66,128.01,127.56,127.85,16195.0,123.6531,123.9921,123.5562,123.8371,16195.0
2024-01-18 11:20:00,127.82,128.22,127.76,128.19,21504.0,123.8081,124.1955,123.75,124.1665,21504.0
2024-01-18 11:30:00,128.15,128.29,127.96,127.97,29267.0,124.1277,124.2633,123.9437,123.9534,29267.0
2024-01-18 11:40:00,127.96,128.04,127.66,127.68,26132.0,123.9437,124.0212,123.6531,123.6725,26132.0
2024-01-18 11:50:00,127.7,128.29,127.68,128.16,26715.0,123.6918,124.2633,123.6725,124.1374,26715.0
2024-01-18 12:00:00,128.17,128.18,127.8,127.99,16906.0,124.1471,124.1568,123.7887,123.9727,16906.0
2024-01-18 12:10:00,128.01,128.18,127.74,127.9,14069.0,123.9921,124.1568,123.7306,123.8856,14069.0
2024-01-18 12:20:00,127.91,128.24,127.88,128.16,23999.0,123.8952,124.2149,123.8662,124.1374,23999.0
2024-01-18 12:30:00,128.15,128.19,127.76,128.06,33589.0,124.1277,124.1665,123.75,124.0405,33589.0
2024-01-18 12:40:00,128.0,128.0,127.63,127.81,25134.0,123.9824,123.9824,123.624,123.7984,25134.0
2024-01-18 12:50:00,127.81,127.94,127.61,127.62,24524.0,123.7984,123.9243,123.6047,123.6143,24524.0
2024-01-18 13:00:00,127.66,127.72,127.34,127.7,18931.0,123.6531,123.7112,123.3431,123.6918,18931.0
2024-01-18 13:10:00,127.7,127.86,127.64,127.73,18626.0,123.6918,123.8468,123.6337,123.7209,18626.0
2024-01-18 13:20:00,127.68,127.72,127.45,127.52,34356.0,123.6725,123.7112,123.4497,123.5175,34356.0
2024-01-18 13:30:00,127.53,127.68,127.43,127.55,18249.0,123.5272,123.6725,123.4303,123.5465,18249.0
2024-01-18 13:40:00,127.55,127.68,127.47,127.66,18548.0,123.5465,123.6725,123.4691,123.6531,18548.0
2024-01-18 13:50:00,127.66,127.68,127.43,127.45,21502.0,123.6531,123.6725,123.4303,123.4497,21502.0
2024-01-18 14:00:00,127.42,127.53,127.33,127.42,12956.0,123.4206,123.5272,123.3334,123.4206,12956.0
2024-01-18 14:10:00,127.43,127.69,127.43,127.67,15947.0,123.4303,123.6821,123.4303,123.6628,15947.0
2024-01-18 14:20:00,127.64,127.65,127.43,127.52,20301.0,123.6337,123.6434,123.4303,123.5175,20301.0
2024-01-18 14:30:00,127.57,128.14,127.57,128.02,19407.0,123.5659,124.118,123.5659,124.0018,19407.0
2024-01-18 14:40:00,128.03,128.05,127.53,127.63,23162.0,124.0115,124.0308,123.5272,123.624,23162.0
2024-01-18 14:50:00,127.7,127.86,127.67,127.82,13295.0,123.6918,123.8468,123.6628,123.8081,13295.0
2024-01-18 15:00:00,127.77,127.81,127.48,127.69,15268.0,123.7596,123.7984,123.4787,123.6821,15268.0
2024-01-18 15:10:00,127.69,127.95,127.69,127.95,13031.0,123.6821,123.934,123.6821,123.934,13031.0
2024-01-18 15:20:00,127.96,128.13,127.87,127.93,18622.0,123.9437,124.1083,123.8565,123.9146,18622.0
2024-01-18 15:30:00,127.93,128.07,127.76,127.79,44585.0,123.9146,124.0502,123.75,123.779,44585.0
2024-01-18 15:40:00,127.79,128.04,127.61,128.01,40190.0,123.779,124.0212,123.6047,123.9921,40190.0
2024-01-18 15:50:00,128.0,128.04,127.58,127.68,258404.0,123.9824,124.0212,123.5756,123.6725,258404.0
2024-01-19 09:30:00,128.08,128.08,125.72,125.88,108787.0,124.0599,124.0599,121.774,121.929,108787.0
2024-01-19 09:40:00,125.9,126.18,125.43,126.14,28847.0,121.9483,122.2195,121.4931,122.1808,28847.0
2024-01-19 09:50:00,126.19,126.44,125.98,126.0,32975.0,122.2292,122.4714,122.0258,122.0452,32975.0
2024-01-19 10:00:00,126.12,126.21,125.29,125.41,42227.0,122.1614,122.2486,121.3575,121.4737,42227.0
2024-01-19 10:10:00,125.4,125.82,125.27,125.82,51881.0,121.464,121.8708,121.3381,121.8708,51881.0
2024-01-19 10:20:00,125.84,125.87,125.07,125.35,46508.0,121.8902,121.9193,121.1444,121.4156,46508.0
2024-01-19 10:30:00,125.3,125.75,125.09,125.74,27548.0,121.3672,121.803,121.1638,121.7934,27548.0
2024-01-19 10:40:00,125.74,125.86,125.59,125.6,30007.0,121.7934,121.9096,121.6481,121.6577,30007.0
2024-01-19 10:50:00,125.56,125.63,125.46,125.52,17276.0,121.619,121.6868,121.5221,121.5803,17276.0
2024-01-19 11:00:00,125.52,125.88,125.4,125.79,18833.0,121.5803,121.929,121.464,121.8418,18833.0
2024-01-19 11:10:00,125.83,125.95,125.49,125.49,22840.0,121.8805,121.9968,121.5512,121.5512,22840.0
2024-01-19 11:20:00,125.49,125.54,125.38,125.5,23792.0,121.5512,121.5996,121.4447,121.5609,23792.0
2024-01-19 11:30:00,125.52,125.56,125.13,125.15,36164.0,121.5803,121.619,121.2025,121.2219,36164.0
2024-01-19 11:40:00,125.18,125.24,124.9,125.04,86809.0,121.2509,121.309,120.9797,121.1153,86809.0
2024-01-19 11:50:00,125.04,125.33,125.04,125.26,16433.0,121.1153,121.3962,121.1153,121.3284,16433.0
2024-01-19 12:00:00,125.25,125.26,124.92,125.05,33273.0,121.3187,121.3284,120.9991,121.125,33273.0
2024-01-19 12:10:00,125.0,125.14,124.97,125.05,27736.0,121.0766,121.2122,121.0475,121.125,27736.0
2024-01-19 12:20:00,125.06,125.34,125.03,125.1,30605.0,121.1347,121.4059,121.1056,121.1734,30605.0
2024-01-19 12:30:00,125.14,125.62,125.14,125.4,31230.0,121.2122,121.6771,121.2122,121.464,31230.0
2024-01-19 12:40:00,125.42,125.56,125.28,125.51,27976.0,121.4834,121.619,121.3478,121.5706,27976.0
2024-01-19 12:50:00,125.51,125.95,125.5,125.91,30435.0,121.5706,121.9968,121.5609,121.958,30435.0
2024-01-19 13:00:00,125.94,126.09,125.77,125.98,22639.0,121.9871,122.1324,121.8224,122.0258,22639.0
2024-01-19 13:10:00,126.0,126.43,125.98,126.17,25307.0,122.0452,122.4617,122.0258,122.2099,25307.0
2024-01-19 13:20:00,126.19,126.37,125.97,126.0,45334.0,122.2292,122.4036,122.0161,122.0452,45334.0
2024-01-19 13:30:00,126.0,126.2,125.93,125.94,30158.0,122.0452,122.2389,121.9774,121.9871,30158.0
2024-01-19 13:40:00,125.89,126.0,125.84,125.88,18739.0,121.9386,122.0452,121.8902,121.929,18739.0
2024-01-19 13:50:00,125.89,125.95,125.78,125.81,30993.0,121.9386,121.9968,121.8321,121.8612,30993.0
2024-01-19 14:00:00,125.84,125.96,125.8,125.84,23585.0,121.8902,122.0064,121.8515,121.8902,23585.0
2024-01-19 14:10:00,125.86,126.02,125.86,125.91,39423.0,121.9096,122.0646,121.9096,121.958,39423.0
2024-01-19 14:20:00,125.95,126.25,125.87,126.1,69932.0,121.9968,122.2873,121.9193,122.1421,69932.0
2024-01-19 14:30:00,126.15,126.32,125.89,126.02,37371.0,122.1905,122.3551,121.9386,122.0646,37371.0
2024-01-19 14:40:00,126.04,126.22,125.97,126.07,40676.0,122.0839,122.2583,122.0161,122.113,40676.0
2024-01-19 14:50:00,126.09,126.28,125.89,126.15,31252.0,122.1324,122.3164,121.9386,122.1905,31252.0
2024-01-19 15:00:00,126.17,126.27,125.95,125.96,62829.0,122.2099,122.3067,121.9968,122.0064,62829.0
2024-01-19 15:10:00,125.96,126.06,125.8,125.86,38200.0,122.0064,122.1033,121.8515,121.9096,38200.0
2024-01-19 15:20:00,125.86,125.87,125.64,125.86,37957.0,121.9096,121.9193,121.6965,121.9096,37957.0
2024-01-19 15:30:00,125.87,126.0,125.84,125.9,40820.0,121.9193,122.0452,121.8902,121.9483,40820.0
2024-01-19 15:40:00,125.89,126.0,125.78,125.94,76345.0,121.9386,122.0452,121.8321,121.9871,76345.0
2024-01-19 15:50:00,125.92,126.12,125.67,125.83,325494.0,121.9677,122.1614,121.7256,121.8805,325494.0
2024-01-22 09:30:00,126.25,126.69,124.82,125.26,133872.0,122.2873,122.7135,120.9022,121.3284,133872.0
2024-01-22 09:40:00,125.21,126.56,125.21,126.47,50527.0,121.28,122.5876,121.28,122.5004,50527.0
2024-01-22 09:50:00,126.57,126.95,126.25,126.47,59217.0,122.5973,122.9654,122.2873,122.5004,59217.0
2024-01-22 10:00:00,126.47,127.18,125.95,126.03,104162.0,122.5004,123.1882,121.9968,122.0743,104162.0
2024-01-22 10:10:00,125.98,126.2,125.46,125.53,77242.0,122.0258,122.2389,121.5221,121.5899,77242.0
2024-01-22 10:20:00,125.56,126.5,125.51,126.08,110143.0,121.619,122.5295,121.5706,122.1227,110143.0
2024-01-22 10:30:00,126.08,126.22,125.77,126.1,43061.0,122.1227,122.2583,121.8224,122.1421,43061.0
2024-01-22 10:40:00,126.1,126.19,125.5,125.5,32299.0,122.1421,122.2292,121.5609,121.5609,32299.0
2024-01-22 10:50:00,125.56,126.17,125.52,126.1,33994.0,121.619,122.2099,121.5803,122.1421,33994.0
2024-01-22 11:00:00,126.1,126.45,125.98,126.28,27589.0,122.1421,122.4811,122.0258,122.3164,27589.0
2024-01-22 11:10:00,126.25,126.61,126.19,126.61,47364.0,122.2873,122.636,122.2292,122.636,47364.0
2024-01-22 11:20:00,126.61,126.64,126.13,126.41,31436.0,122.636,122.6651,122.1711,122.4423,31436.0
2024-01-22 11:30:00,126.42,126.71,126.4,126.51,22341.0,122.452,122.7329,122.4326,122.5392,22341.0
2024-01-22 11:40:00,126.48,126.81,126.37,126.53,29008.0,122.5101,122.8298,122.4036,122.5586,29008.0
2024-01-22 11:50:00,126.55,126.56,126.37,126.48,20608.0,122.5779,122.5876,122.4036,122.5101,20608.0
2024-01-22 12:00:00,126.47,126.54,126.24,126.27,22279.0,122.5004,122.5682,122.2777,122.3067,22279.0
2024-01-22 12:10:00,126.22,126.44,126.22,126.42,17224.0,122.2583,122.4714,122.2583,122.452,17224.0
2024-01-22 12:20:00,126.44,126.58,126.4,126.55,45459.0,122.4714,122.607,122.4326,122.5779,45459.0
2024-01-22 12:30:00,126.56,126.65,126.4,126.47,35403.0,122.5876,122.6748,122.4326,122.5004,35403.0
2024-01-22 12:40:00,126.5,126.5,126.13,126.14,24977.0,122.5295,122.5295,122.1711,122.1808,24977.0
2024-01-22 12:50:00,126.13,126.13,125.72,125.78,24706.0,122.1711,122.1711,121.774,121.8321,24706.0
2024-01-22 13:00:00,125.79,125.82,125.58,125.61,37251.0,121.8418,121.8708,121.6384,121.6674,37251.0
2024-01-22 13:10:00,125.59,125.7,125.25,125.25,35356.0,121.6481,121.7546,121.3187,121.3187,35356.0
2024-01-22 13:20:00,125.21,125.28,124.93,125.0,37227.0,121.28,121.3478,121.0088,121.0766,37227.0
2024-01-22 13:30:00,125.03,125.31,125.01,125.3,17131.0,121.1056,121.3769,121.0863,121.3672,17131.0
2024-01-22 13:40:00,125.29,125.34,125.11,125.27,19911.0,121.3575,121.4059,121.1831,121.3381,19911.0
2024-01-22 13:50:00,125.24,125.49,125.24,125.37,19981.0,121.309,121.5512,121.309,121.435,19981.0
2024-01-22 14:00:00,125.37,125.43,125.23,125.29,26830.0,121.435,121.4931,121.2994,121.3575,26830.0
2024-01-22 14:10:00,125.26,125.26,124.95,125.0,33749.0,121.3284,121.3284,121.0282,121.0766,33749.0
2024-01-22 14:20:00,124.96,125.12,124.92,125.06,29652.0,121.0378,121.1928,120.9991,121.1347,29652.0
2024-01-22 14:30:00,125.05,125.18,124.82,125.08,38250.0,121.125,121.2509,120.9022,121.1541,38250.0
2024-01-22 14:40:00,125.08,125.2,124.96,125.13,22647.0,121.1541,121.2703,121.0378,121.2025,22647.0
2024-01-22 14:50:00,125.12,125.21,125.09,125.2,17237.0,121.1928,121.28,121.1638,121.2703,17237.0
2024-01-22 15:00:00,125.22,125.32,125.06,125.3,23571.0,121.2897,121.3865,121.1347,121.3672,23571.0
2024-01-22 15:10:00,125.3,125.67,125.3,125.63,26417.0,121.3672,121.7256,121.3672,121.6868,26417.0
2024-01-22 15:20:00,125.64,125.64,125.32,125.44,40678.0,121.6965,121.6965,121.3865,121.5028,40678.0
2024-01-22 15:30:00,125.44,125.96,125.44,125.71,32582.0,121.5028,122.0064,121.5028,121.7643,32582.0
2024-01-22 15:40:00,125.71,125.77,125.55,125.62,58443.0,121.7643,121.8224,121.6093,121.6771,58443.0
2024-01-22 15:50:00,125.59,125.72,125.18,125.21,261824.0,121.6481,121.774,121.2509,121.28,261824.0
2024-01-23 09:30:00,127.33,130.8,127.33,130.55,174415.0,123.3334,126.6945,123.3334,126.4524,174415.0
2024-01-23 09:40:00,130.65,131.21,130.01,130.16,144631.0,126.5492,127.0917,125.9293,126.0746,144631.0
2024-01-23 09:50:00,130.16,130.95,129.82,130.82,74229.0,126.0746,126.8398,125.7453,126.7139,74229.0
2024-01-23 10:00:00,130.83,132.23,130.83,131.87,113340.0,126.7236,128.0797,126.7236,127.7309,113340.0
2024-01-23 10:10:00,131.87,132.8,131.87,132.51,84819.0,127.7309,128.6318,127.7309,128.3509,84819.0
2024-01-23 10:20:00,132.45,132.46,131.28,131.37,75853.0,128.2927,128.3024,127.1595,127.2466,75853.0
2024-01-23 10:30:00,131.41,131.41,130.36,130.54,45185.0,127.2854,127.2854,126.2683,126.4427,45185.0
2024-01-23 10:40:00,130.6,130.71,129.84,129.99,37783.0,126.5008,126.6074,125.7647,125.91,37783.0
2024-01-23 10:50:00,129.9,129.9,129.21,129.75,38607.0,125.8228,125.8228,125.1544,125.6775,38607.0
2024-01-23 11:00:00,129.76,130.22,129.76,129.9,51530.0,125.6872,126.1327,125.6872,125.8228,51530.0
2024-01-23 11:10:00,129.94,130.15,128.87,129.0,34211.0,125.8615,126.0649,124.8251,124.951,34211.0
2024-01-23 11:20:00,128.94,128.94,128.11,128.61,140055.0,124.8929,124.8929,124.089,124.5733,140055.0
2024-01-23 11:30:00,128.64,128.67,128.1,128.21,32425.0,124.6023,124.6314,124.0793,124.1858,32425.0
2024-01-23 11:40:00,128.18,128.64,128.13,128.52,16468.0,124.1568,124.6023,124.1083,124.4861,16468.0
2024-01-23 11:50:00,128.52,128.84,128.51,128.72,13560.0,124.4861,124.7961,124.4764,124.6798,13560.0
2024-01-23 12:00:00,128.7,128.78,128.42,128.51,25656.0,124.6604,124.7379,124.3892,124.4764,25656.0
2024-01-23 12:10:00,128.54,128.55,128.14,128.23,21403.0,124.5055,124.5152,124.118,124.2052,21403.0
2024-01-23 12:20:00,128.25,128.29,128.12,128.18,16096.0,124.2246,124.2633,124.0987,124.1568,16096.0
2024-01-23 12:30:00,128.15,128.24,127.77,127.77,21554.0,124.1277,124.2149,123.7596,123.7596,21554.0
2024-01-23 12:40:00,127.78,127.87,127.63,127.74,19043.0,123.7693,123.8565,123.624,123.7306,19043.0
2024-01-23 12:50:00,127.77,128.41,127.76,128.2,134603.0,123.7596,124.3795,123.75,124.1761,134603.0
2024-01-23 13:00:00,128.22,128.36,127.86,127.94,25356.0,124.1955,124.3311,123.8468,123.9243,25356.0
2024-01-23 13:10:00,127.95,127.99,127.56,127.56,29990.0,123.934,123.9727,123.5562,123.5562,29990.0
2024-01-23 13:20:00,127.57,128.33,127.57,128.19,23762.0,123.5659,124.3021,123.5659,124.1665,23762.0
2024-01-23 13:30:00,128.21,128.23,127.88,127.94,15788.0,124.1858,124.2052,123.8662,123.9243,15788.0
2024-01-23 13:40:00,127.94,128.18,127.7,128.16,101768.0,123.9243,124.1568,123.6918,124.1374,101768.0
2024-01-23 13:50:00,128.16,128.32,128.02,128.08,15099.0,124.1374,124.2924,124.0018,124.0599,15099.0
2024-01-23 14:00:00,128.04,128.04,127.49,127.51,19926.0,124.0212,124.0212,123.4884,123.5078,19926.0
2024-01-23 14:10:00,127.55,127.86,127.55,127.81,22836.0,123.5465,123.8468,123.5465,123.7984,22836.0
2024-01-23 14:20:00,127.82,128.04,127.78,128.04,22044.0,123.8081,124.0212,123.7693,124.0212,22044.0
2024-01-23 14:30:00,128.03,128.24,127.91,128.21,21873.0,124.0115,124.2149,123.8952,124.1858,21873.0
2024-01-23 14:40:00,128.21,128.56,128.15,128.4,17028.0,124.1858,124.5248,124.1277,124.3699,17028.0
2024-01-23 14:50:00,128.37,128.6,128.3,128.58,22137.0,124.3408,124.5636,124.273,124.5442,22137.0
2024-01-23 15:00:00,128.59,128.68,128.45,128.52,39956.0,124.5539,124.6411,124.4183,124.4861,39956.0
2024-01-23 15:10:00,128.55,128.73,128.52,128.7,43345.0,124.5152,124.6895,124.4861,124.6604,43345.0
2024-01-23 15:20:00,128.69,128.73,128.31,128.46,56378.0,124.6508,124.6895,124.2827,124.428,56378.0
2024-01-23 15:30:00,128.48,128.62,128.3,128.41,43850.0,124.4474,124.583,124.273,124.3795,43850.0
2024-01-23 15:40:00,128.43,128.51,128.29,128.35,82274.0,124.3989,124.4764,124.2633,124.3214,82274.0
2024-01-23 15:50:00,128.34,128.51,128.09,128.15,378811.0,124.3117,124.4764,124.0696,124.1277,378811.0
2024-01-24 09:30:00,129.82,129.87,128.47,128.47,77000.0,125.7453,125.7937,124.4377,124.4377,77000.0
2024-01-24 09:40:00,128.32,128.45,127.18,127.62,43083.0,124.2924,124.4183,123.1882,123.6143,43083.0
2024-01-24 09:50:00,127.68,127.73,127.16,127.31,45545.0,123.6725,123.7209,123.1688,123.3141,45545.0
2024-01-24 10:00:00,127.27,127.55,126.99,127.28,48095.0,123.2753,123.5465,123.0041,123.285,48095.0
2024-01-24 10:10:00,127.31,127.8,126.88,127.76,57176.0,123.3141,123.7887,122.8976,123.75,57176.0
2024-01-24 10:20:00,127.84,128.15,127.6,128.08,27524.0,123.8274,124.1277,123.595,124.0599,27524.0
2024-01-24 10:30:00,128.17,128.39,127.75,128.26,22914.0,124.1471,124.3602,123.7403,124.2343,22914.0
2024-01-24 10:40:00,128.35,128.76,128.12,128.22,30473.0,124.3214,124.7186,124.0987,124.1955,30473.0
2024-01-24 10:50:00,128.2,128.89,128.09,128.89,16102.0,124.1761,124.8445,124.0696,124.8445,16102.0
2024-01-24 11:00:00,128.89,129.34,128.89,128.98,39090.0,124.8445,125.2804,124.8445,124.9317,39090.0
2024-01-24 11:10:00,129.04,129.07,128.88,129.0,48897.0,124.9898,125.0188,124.8348,124.951,48897.0
2024-01-24 11:20:00,129.0,129.35,128.95,129.2,54683.0,124.951,125.29,124.9026,125.1448,54683.0
2024-01-24 11:30:00,129.16,129.24,128.99,129.11,32953.0,125.106,125.1835,124.9413,125.0576,32953.0
2024-01-24 11:40:00,129.15,129.22,128.92,128.92,30257.0,125.0963,125.1641,124.8735,124.8735,30257.0
2024-01-24 11:50:00,129.0,129.0,128.68,128.68,26952.0,124.951,124.951,124.6411,124.6411,26952.0
2024-01-24 12:00:00,128.69,128.69,128.3,128.53,12557.0,124.6508,124.6508,124.273,124.4958,12557.0
2024-01-24 12:10:00,128.52,128.61,128.25,128.34,15182.0,124.4861,124.5733,124.2246,124.3117,15182.0
2024-01-24 12:20:00,128.32,128.64,128.23,128.62,10970.0,124.2924,124.6023,124.2052,124.583,10970.0
2024-01-24 12:30:00,128.65,128.69,128.39,128.58,21411.0,124.612,124.6508,124.3602,124.5442,21411.0
2024-01-24 12:40:00,128.59,128.6,128.33,128.36,11874.0,124.5539,124.5636,124.3021,124.3311,11874.0
2024-01-24 12:50:00,128.37,128.48,128.34,128.34,19215.0,124.3408,124.4474,124.3117,124.3117,19215.0
2024-01-24 13:00:00,128.39,128.44,127.94,128.02,16325.0,124.3602,124.4086,123.9243,124.0018,16325.0
2024-01-24 13:10:00,128.07,128.11,127.54,127.56,11546.0,124.0502,124.089,123.5369,123.5562,11546.0
2024-01-24 13:20:00,127.55,127.68,127.28,127.3,25756.0,123.5465,123.6725,123.285,123.3044,25756.0
2024-01-24 13:30:00,127.34,127.36,127.09,127.09,10581.0,123.3431,123.3625,123.101,123.101,10581.0
2024-01-24 13:40:00,127.06,127.29,126.96,127.01,14350.0,123.0719,123.2947,122.9751,123.0235,14350.0
2024-01-24 13:50:00,127.0,127.28,126.9,127.21,15268.0,123.0138,123.285,122.9169,123.2172,15268.0
2024-01-24 14:00:00,127.19,127.21,127.07,127.12,8398.0,123.1978,123.2172,123.0816,123.13,8398.0
2024-01-24 14:10:00,127.14,127.14,126.93,127.12,13672.0,123.1494,123.1494,122.946,123.13,13672.0
2024-01-24 14:20:00,127.11,127.34,127.0,127.34,16288.0,123.1204,123.3431,123.0138,123.3431,16288.0
2024-01-24 14:30:00,127.34,127.49,127.16,127.41,16636.0,123.3431,123.4884,123.1688,123.4109,16636.0
2024-01-24 14:40:00,127.43,127.67,127.36,127.67,15773.0,123.4303,123.6628,123.3625,123.6628,15773.0
2024-01-24 14:50:00,127.7,127.91,127.68,127.81,21466.0,123.6918,123.8952,123.6725,123.7984,21466.0
2024-01-24 15:00:00,127.77,127.77,127.39,127.49,27291.0,123.7596,123.7596,123.3916,123.4884,27291.0
2024-01-24 15:10:00,127.48,127.48,127.14,127.15,26106.0,123.4787,123.4787,123.1494,123.1591,26106.0
2024-01-24 15:20:00,127.15,127.17,126.92,127.04,26101.0,123.1591,123.1785,122.9363,123.0526,26101.0
2024-01-24 15:30:00,127.06,127.34,126.98,127.33,48123.0,123.0719,123.3431,122.9944,123.3334,48123.0
2024-01-24 15:40:00,127.29,127.39,126.67,126.68,62601.0,123.2947,123.3916,122.6942,122.7038,62601.0
2024-01-24 15:50:00,126.68,126.79,126.18,126.25,203431.0,122.7038,122.8104,122.2195,122.2873,203431.0
2024-01-25 09:30:00,127.5,128.07,126.58,127.82,78926.0,123.4981,124.0502,122.607,123.8081,78926.0
2024-01-25 09:40:00,127.64,127.76,125.98,126.15,64790.0,123.6337,123.75,122.0258,122.1905,64790.0
2024-01-25 09:50:00,126.15,127.2,126.05,127.2,57581.0,122.1905,123.2075,122.0936,123.2075,57581.0
2024-01-25 10:00:00,127.25,127.98,126.99,127.85,100813.0,123.256,123.963,123.0041,123.8371,100813.0
2024-01-25 10:10:00,127.85,128.03,126.83,126.99,49656.0,123.8371,124.0115,122.8491,123.0041,49656.0
2024-01-25 10:20:00,127.03,127.16,126.66,126.74,15172.0,123.0429,123.1688,122.6845,122.762,15172.0
2024-01-25 10:30:00,126.77,126.93,126.27,126.5,26360.0,122.791,122.946,122.3067,122.5295,26360.0
2024-01-25 10:40:00,126.51,126.67,125.95,126.19,23854.0,122.5392,122.6942,121.9968,122.2292,23854.0
2024-01-25 10:50:00,126.2,126.2,125.74,125.97,24769.0,122.2389,122.2389,121.7934,122.0161,24769.0
2024-01-25 11:00:00,125.98,126.3,125.79,126.11,16444.0,122.0258,122.3358,121.8418,122.1517,16444.0
2024-01-25 11:10:00,126.15,126.23,125.86,125.97,29211.0,122.1905,122.268,121.9096,122.0161,29211.0
2024-01-25 11:20:00,125.96,125.96,125.7,125.85,15907.0,122.0064,122.0064,121.7546,121.8999,15907.0
2024-01-25 11:30:00,125.81,126.04,125.54,125.92,23129.0,121.8612,122.0839,121.5996,121.9677,23129.0
2024-01-25 11:40:00,125.89,128.06,125.57,128.06,104523.0,121.9386,124.0405,121.6287,124.0405,104523.0
2024-01-25 11:50:00,128.09,128.35,127.2,127.67,154275.0,124.0696,124.3214,123.2075,123.6628,154275.0
2024-01-25 12:00:00,127.69,128.16,127.64,127.78,45725.0,123.6821,124.1374,123.6337,123.7693,45725.0
2024-01-25 12:10:00,127.8,127.85,127.61,127.72,25825.0,123.7887,123.8371,123.6047,123.7112,25825.0
2024-01-25 12:20:00,127.68,128.13,127.6,127.91,48291.0,123.6725,124.1083,123.595,123.8952,48291.0
2024-01-25 12:30:00,127.92,128.62,127.84,128.19,62533.0,123.9049,124.583,123.8274,124.1665,62533.0
2024-01-25 12:40:00,128.18,128.19,127.7,127.75,20394.0,124.1568,124.1665,123.6918,123.7403,20394.0
2024-01-25 12:50:00,127.74,128.27,127.64,128.24,20037.0,123.7306,124.2439,123.6337,124.2149,20037.0
2024-01-25 13:00:00,128.27,129.41,128.27,129.13,65767.0,124.2439,125.3482,124.2439,125.077,65767.0
2024-01-25 13:10:00,129.04,129.31,128.94,129.31,31975.0,124.9898,125.2513,124.8929,125.2513,31975.0
2024-01-25 13:20:00,129.34,129.54,129.1,129.14,25586.0,125.2804,125.4741,125.0479,125.0866,25586.0
2024-01-25 13:30:00,129.14,129.37,129.04,129.11,26089.0,125.0866,125.3094,124.9898,125.0576,26089.0
2024-01-25 13:40:00,129.11,129.24,128.98,129.12,16689.0,125.0576,125.1835,124.9317,125.0673,16689.0
2024-01-25 13:50:00,129.17,129.26,128.94,129.12,15096.0,125.1157,125.2029,124.8929,125.0673,15096.0
2024-01-25 14:00:00,129.11,129.17,128.75,128.75,29909.0,125.0576,125.1157,124.7089,124.7089,29909.0
2024-01-25 14:10:00,128.76,129.0,128.73,128.97,24335.0,124.7186,124.951,124.6895,124.922,24335.0
2024-01-25 14:20:00,129.01,129.01,128.63,128.79,21191.0,124.9607,124.9607,124.5926,124.7476,21191.0
2024-01-25 14:30:00,128.79,128.98,128.56,128.63,19742.0,124.7476,124.9317,124.5248,124.5926,19742.0
2024-01-25 14:40:00,128.6,128.67,128.34,128.47,29968.0,124.5636,124.6314,124.3117,124.4377,29968.0
2024-01-25 14:50:00,128.43,128.71,128.32,128.44,21180.0,124.3989,124.6701,124.2924,124.4086,21180.0
2024-01-25 15:00:00,128.46,128.55,128.27,128.31,21748.0,124.428,124.5152,124.2439,124.2827,21748.0
2024-01-25 15:10:00,128.28,128.41,127.87,127.99,41600.0,124.2536,124.3795,123.8565,123.9727,41600.0
2024-01-25 15:20:00,128.01,128.23,127.93,128.14,18709.0,123.9921,124.2052,123.9146,124.118,18709.0
2024-01-25 15:30:00,128.13,128.42,128.01,128.42,39508.0,124.1083,124.3892,123.9921,124.3892,39508.0
2024-01-25 15:40:00,128.46,128.72,128.44,128.58,61752.0,124.428,124.6798,124.4086,124.5442,61752.0
2024-01-25 15:50:00,128.68,128.94,128.61,128.66,270322.0,124.6411,124.8929,124.5733,124.6217,270322.0
2024-01-26 09:30:00,132.23,134.9,132.23,133.63,296145.0,128.0797,130.6658,128.0797,129.4357,296145.0
2024-01-26 09:40:00,133.69,133.88,133.22,133.24,97833.0,129.4938,129.6779,129.0386,129.0579,97833.0
2024-01-26 09:50:00,133.24,133.9,131.78,131.95,141717.0,129.0579,129.6972,127.6438,127.8084,141717.0
2024-01-26 10:00:00,131.96,132.39,131.16,132.05,47395.0,127.8181,128.2346,127.0432,127.9053,47395.0
2024-01-26 10:10:00,132.08,132.69,131.71,131.92,29565.0,127.9344,128.5252,127.576,127.7794,29565.0
2024-01-26 10:20:00,131.92,132.62,131.92,132.44,52358.0,127.7794,128.4574,127.7794,128.2831,52358.0
2024-01-26 10:30:00,132.44,132.85,132.17,132.76,24443.0,128.2831,128.6802,128.0215,128.593,24443.0
2024-01-26 10:40:00,132.75,132.83,132.37,132.37,28908.0,128.5833,128.6608,128.2153,128.2153,28908.0
2024-01-26 10:50:00,132.32,132.66,132.27,132.66,23341.0,128.1668,128.4962,128.1184,128.4962,23341.0
2024-01-26 11:00:00,132.64,132.81,132.38,132.66,23919.0,128.4768,128.6414,128.2249,128.4962,23919.0
2024-01-26 11:10:00,132.72,132.72,132.16,132.17,15301.0,128.5543,128.5543,128.0118,128.0215,15301.0
2024-01-26 11:20:00,132.12,132.22,131.69,131.79,18289.0,127.9731,128.07,127.5566,127.6535,18289.0
2024-01-26 11:30:00,131.8,132.14,131.66,132.06,40458.0,127.6631,127.9925,127.5275,127.915,40458.0
2024-01-26 11:40:00,132.03,132.48,132.0,132.48,14358.0,127.8859,128.3218,127.8569,128.3218,14358.0
2024-01-26 11:50:00,132.49,132.87,132.46,132.67,26463.0,128.3315,128.6996,128.3024,128.5058,26463.0
2024-01-26 12:00:00,132.66,132.75,132.19,132.3,22494.0,128.4962,128.5833,128.0409,128.1475,22494.0
2024-01-26 12:10:00,132.26,132.71,132.21,132.69,20099.0,128.1087,128.5446,128.0603,128.5252,20099.0
2024-01-26 12:20:00,132.71,132.83,132.63,132.77,17683.0,128.5446,128.6608,128.4671,128.6027,17683.0
2024-01-26 12:30:00,132.77,132.88,132.61,132.77,24878.0,128.6027,128.7092,128.4477,128.6027,24878.0
2024-01-26 12:40:00,132.78,132.79,132.38,132.38,22392.0,128.6124,128.6221,128.2249,128.2249,22392.0
2024-01-26 12:50:00,132.4,132.52,132.4,132.48,25429.0,128.2443,128.3605,128.2443,128.3218,25429.0
2024-01-26 13:00:00,132.43,132.76,132.38,132.76,33653.0,128.2734,128.593,128.2249,128.593,33653.0
2024-01-26 13:10:00,132.72,132.87,132.41,132.44,12890.0,128.5543,128.6996,128.254,128.2831,12890.0
2024-01-26 13:20:00,132.42,132.91,132.38,132.78,20781.0,128.2637,128.7383,128.2249,128.6124,20781.0
2024-01-26 13:30:00,132.8,132.82,132.46,132.48,7710.0,128.6318,128.6511,128.3024,128.3218,7710.0
2024-01-26 13:40:00,132.46,132.46,132.2,132.26,13427.0,128.3024,128.3024,128.0506,128.1087,13427.0
2024-01-26 13:50:00,132.29,132.3,132.15,132.23,10194.0,128.1378,128.1475,128.0022,128.0797,10194.0
2024-01-26 14:00:00,132.25,132.45,132.25,132.45,13447.0,128.099,128.2927,128.099,128.2927,13447.0
2024-01-26 14:10:00,132.4,132.49,132.26,132.46,21098.0,128.2443,128.3315,128.1087,128.3024,21098.0
2024-01-26 14:20:00,132.47,132.5,132.23,132.26,12138.0,128.3121,128.3412,128.0797,128.1087,12138.0
2024-01-26 14:30:00,132.28,132.43,132.19,132.41,10798.0,128.1281,128.2734,128.0409,128.254,10798.0
2024-01-26 14:40:00,132.46,132.57,132.23,132.41,12143.0,128.3024,128.409,128.0797,128.254,12143.0
2024-01-26 14:50:00,132.42,132.55,132.08,132.19,19505.0,128.2637,128.3896,127.9344,128.0409,19505.0
2024-01-26 15:00:00,132.2,132.21,132.01,132.02,15539.0,128.0506,128.0603,127.8666,127.8762,15539.0
2024-01-26 15:10:00,132.0,132.01,131.87,131.88,15701.0,127.8569,127.8666,127.7309,127.7406,15701.0
2024-01-26 15:20:00,131.89,131.89,131.4,131.4,17879.0,127.7503,127.7503,127.2757,127.2757,17879.0
2024-01-26 15:30:00,131.4,131.67,131.3,131.33,38001.0,127.2757,127.5372,127.1788,127.2079,38001.0
2024-01-26 15:40:00,131.34,131.69,131.33,131.44,50265.0,127.2176,127.5566,127.2079,127.3144,50265.0
2024-01-26 15:50:00,131.43,131.44,130.79,130.8,293403.0,127.3048,127.3144,126.6848,126.6945,293403.0
2024-01-29 09:30:00,130.77,131.18,129.83,130.33,106263.0,126.6655,127.0626,125.755,126.2393,106263.0
2024-01-29 09:40:00,130.42,130.89,130.1,130.71,28856.0,126.3265,126.7817,126.0165,126.6074,28856.0
2024-01-29 09:50:00,130.76,131.29,130.52,131.15,16931.0,126.6558,127.1692,126.4233,127.0335,16931.0
2024-01-29 10:00:00,131.2,132.72,130.8,132.62,406942.0,127.082,128.5543,126.6945,128.4574,406942.0
2024-01-29 10:10:00,132.6,132.95,131.2,132.94,80444.0,128.438,128.7771,127.082,128.7674,80444.0
2024-01-29 10:20:00,132.95,133.25,132.6,132.6,53046.0,128.7771,129.0676,128.438,128.438,53046.0
2024-01-29 10:30:00,132.67,132.94,132.27,132.94,28302.0,128.5058,128.7674,128.1184,128.7674,28302.0
2024-01-29 10:40:00,132.94,133.36,132.92,132.95,24890.0,128.7674,129.1742,128.748,128.7771,24890.0
2024-01-29 10:50:00,132.97,133.08,132.75,132.9,25288.0,128.7964,128.903,128.5833,128.7286,25288.0
2024-01-29 11:00:00,132.95,133.24,132.81,133.04,26881.0,128.7771,129.0579,128.6414,128.8642,26881.0
2024-01-29 11:10:00,133.13,133.14,132.93,133.01,27321.0,128.9514,128.9611,128.7577,128.8352,27321.0
2024-01-29 11:20:00,133.03,133.47,133.01,133.16,57663.0,128.8545,129.2807,128.8352,128.9805,57663.0
2024-01-29 11:30:00,133.19,133.74,133.14,133.74,33460.0,129.0095,129.5423,128.9611,129.5423,33460.0
2024-01-29 11:40:00,133.67,133.97,133.66,133.87,45134.0,129.4745,129.765,129.4648,129.6682,45134.0
2024-01-29 11:50:00,133.9,133.94,133.65,133.83,41139.0,129.6972,129.736,129.4551,129.6294,41139.0
2024-01-29 12:00:00,133.83,133.84,133.42,133.56,31122.0,129.6294,129.6391,129.2323,129.3679,31122.0
2024-01-29 12:10:00,133.53,133.6,133.17,133.34,24483.0,129.3388,129.4066,128.9901,129.1548,24483.0
2024-01-29 12:20:00,133.34,133.6,133.32,133.41,19089.0,129.1548,129.4066,129.1354,129.2226,19089.0
2024-01-29 12:30:00,133.38,133.92,133.38,133.87,32499.0,129.1936,129.7166,129.1936,129.6682,32499.0
2024-01-29 12:40:00,133.8,133.85,133.54,133.55,15359.0,129.6004,129.6488,129.3485,129.3582,15359.0
2024-01-29 12:50:00,133.62,133.93,133.6,133.92,23161.0,129.426,129.7263,129.4066,129.7166,23161.0
2024-01-29 13:00:00,133.94,133.99,133.73,133.74,28597.0,129.736,129.7844,129.5326,129.5423,28597.0
2024-01-29 13:10:00,133.76,133.77,133.53,133.77,24198.0,129.5616,129.5713,129.3388,129.5713,24198.0
2024-01-29 13:20:00,133.79,134.46,133.79,134.35,22877.0,129.5907,130.2397,129.5907,130.1331,22877.0
2024-01-29 13:30:00,134.37,134.61,134.36,134.57,36131.0,130.1525,130.3849,130.1428,130.3462,36131.0
2024-01-29 13:40:00,134.56,134.68,134.47,134.54,40090.0,130.3365,130.4528,130.2493,130.3171,40090.0
2024-01-29 13:50:00,134.54,134.55,134.22,134.31,34954.0,130.3171,130.3268,130.0072,130.0944,34954.0
2024-01-29 14:00:00,134.28,134.82,134.24,134.82,37213.0,130.0653,130.5884,130.0266,130.5884,37213.0
2024-01-29 14:10:00,134.82,134.84,134.42,134.42,24198.0,130.5884,130.6077,130.2009,130.2009,24198.0
2024-01-29 14:20:00,134.38,134.44,134.24,134.4,21431.0,130.1622,130.2203,130.0266,130.1815,21431.0
2024-01-29 14:30:00,134.42,134.48,134.26,134.3,18357.0,130.2009,130.259,130.0459,130.0847,18357.0
2024-01-29 14:40:00,134.28,134.32,134.11,134.11,22320.0,130.0653,130.1041,129.9006,129.9006,22320.0
2024-01-29 14:50:00,134.13,134.15,133.93,133.97,25560.0,129.92,129.9394,129.7263,129.765,25560.0
2024-01-29 15:00:00,134.02,134.8,134.01,134.6,45884.0,129.8135,130.569,129.8038,130.3753,45884.0
2024-01-29 15:10:00,134.61,134.88,134.51,134.83,35310.0,130.3849,130.6465,130.2881,130.598,35310.0
2024-01-29 15:20:00,134.85,135.14,134.82,135.06,60779.0,130.6174,130.8983,130.5884,130.8208,60779.0
2024-01-29 15:30:00,135.03,135.25,135.0,135.1,34765.0,130.7918,131.0049,130.7627,130.8596,34765.0
2024-01-29 15:40:00,135.08,135.28,134.98,135.16,59445.0,130.8402,131.0339,130.7433,130.9177,59445.0
2024-01-29 15:50:00,135.12,135.55,135.09,135.5,284338.0,130.8789,131.2954,130.8499,131.247,284338.0
2024-01-30 09:30:00,133.86,136.53,133.67,136.34,102930.0,129.6585,132.2447,129.4745,132.0606,102930.0
2024-01-30 09:40:00,136.4,136.42,135.01,135.67,78309.0,132.1188,132.1381,130.7724,131.4117,78309.0
2024-01-30 09:50:00,135.66,135.87,135.12,135.13,43597.0,131.402,131.6054,130.8789,130.8886,43597.0
2024-01-30 10:00:00,135.04,135.04,133.75,134.17,67686.0,130.8015,130.8015,129.5519,129.9588,67686.0
2024-01-30 10:10:00,134.16,134.43,133.56,133.7,55879.0,129.9491,130.2106,129.3679,129.5035,55879.0
2024-01-30 10:20:00,133.71,133.71,132.78,132.88,39489.0,129.5132,129.5132,128.6124,128.7092,39489.0
2024-01-30 10:30:00,132.89,133.52,132.56,132.65,65011.0,128.7189,129.3292,128.3993,128.4865,65011.0
2024-01-30 10:40:00,132.58,133.28,132.58,132.83,24086.0,128.4187,129.0967,128.4187,128.6608,24086.0
2024-01-30 10:50:00,132.81,133.1,132.58,132.77,28675.0,128.6414,128.9223,128.4187,128.6027,28675.0
2024-01-30 11:00:00,132.75,132.94,132.56,132.64,23894.0,128.5833,128.7674,128.3993,128.4768,23894.0
2024-01-30 11:10:00,132.67,132.69,132.25,132.43,26650.0,128.5058,128.5252,128.099,128.2734,26650.0
2024-01-30 11:20:00,132.39,132.74,132.39,132.63,33515.0,128.2346,128.5736,128.2346,128.4671,33515.0
2024-01-30 11:30:00,132.63,133.28,132.62,133.28,19457.0,128.4671,129.0967,128.4574,129.0967,19457.0
2024-01-30 11:40:00,133.38,133.54,133.28,133.5,17727.0,129.1936,129.3485,129.0967,129.3098,17727.0
2024-01-30 11:50:00,133.48,133.72,133.44,133.65,20193.0,129.2904,129.5229,129.2517,129.4551,20193.0
2024-01-30 12:00:00,133.65,133.72,133.52,133.63,14557.0,129.4551,129.5229,129.3292,129.4357,14557.0
2024-01-30 12:10:00,133.61,133.76,133.43,133.5,15974.0,129.4163,129.5616,129.242,129.3098,15974.0
2024-01-30 12:20:00,133.56,133.58,133.28,133.43,17150.0,129.3679,129.3873,129.0967,129.242,17150.0
2024-01-30 12:30:00,133.43,133.52,132.93,132.93,35009.0,129.242,129.3292,128.7577,128.7577,35009.0
2024-01-30 12:40:00,132.96,133.1,132.93,133.02,18632.0,128.7867,128.9223,128.7577,128.8449,18632.0
2024-01-30 12:50:00,133.03,133.16,132.85,132.94,14381.0,128.8545,128.9805,128.6802,128.7674,14381.0
2024-01-30 13:00:00,132.93,133.45,132.89,133.24,37994.0,128.7577,129.2614,128.7189,129.0579,37994.0
2024-01-30 13:10:00,133.29,133.53,133.24,133.43,16007.0,129.1064,129.3388,129.0579,129.242,16007.0
2024-01-30 13:20:00,133.44,133.47,133.31,133.41,10797.0,129.2517,129.2807,129.1258,129.2226,10797.0
2024-01-30 13:30:00,133.46,133.52,133.08,133.25,11897.0,129.271,129.3292,128.903,129.0676,11897.0
2024-01-30 13:40:00,133.28,133.46,133.21,133.36,13765.0,129.0967,129.271,129.0289,129.1742,13765.0
2024-01-30 13:50:00,133.28,133.34,133.2,133.33,11269.0,129.0967,129.1548,129.0192,129.1451,11269.0
2024-01-30 14:00:00,133.38,133.78,133.38,133.75,25359.0,129.1936,129.581,129.1936,129.5519,25359.0
2024-01-30 14:10:00,133.75,133.99,133.72,133.99,11240.0,129.5519,129.7844,129.5229,129.7844,11240.0
2024-01-30 14:20:00,133.99,134.31,133.98,134.18,14954.0,129.7844,130.0944,129.7747,129.9684,14954.0
2024-01-30 14:30:00,134.19,134.33,134.1,134.15,10974.0,129.9781,130.1137,129.891,129.9394,10974.0
2024-01-30 14:40:00,134.16,134.24,134.1,134.16,6832.0,129.9491,130.0266,129.891,129.9491,6832.0
2024-01-30 14:50:00,134.16,134.45,134.16,134.41,11015.0,129.9491,130.23,129.9491,130.1912,11015.0
2024-01-30 15:00:00,134.35,134.53,134.25,134.3,25941.0,130.1331,130.3075,130.0362,130.0847,25941.0
2024-01-30 15:10:00,134.31,134.49,134.31,134.47,23346.0,130.0944,130.2687,130.0944,130.2493,23346.0
2024-01-30 15:20:00,134.48,134.69,134.43,134.58,21074.0,130.259,130.4624,130.2106,130.3559,21074.0
2024-01-30 15:30:00,134.56,134.64,134.27,134.37,22175.0,130.3365,130.414,130.0556,130.1525,22175.0
2024-01-30 15:40:00,134.37,134.47,134.24,134.43,50605.0,130.1525,130.2493,130.0266,130.2106,50605.0
2024-01-30 15:50:00,134.44,134.58,134.08,134.15,185082.0,130.2203,130.3559,129.8716,129.9394,185082.0
2024-01-31 09:30:00,134.2,134.41,133.18,134.28,53302.0,129.9878,130.1912,128.9998,130.0653,53302.0
2024-01-31 09:40:00,134.2,134.59,134.03,134.22,33263.0,129.9878,130.3656,129.8232,130.0072,33263.0
2024-01-31 09:50:00,134.19,134.19,132.97,133.22,38344.0,129.9781,129.9781,128.7964,129.0386,38344.0
2024-01-31 10:00:00,133.24,133.6,133.06,133.6,28134.0,129.0579,129.4066,128.8836,129.4066,28134.0
2024-01-31 10:10:00,133.61,133.96,133.24,133.4,35228.0,129.4163,129.7553,129.0579,129.2129,35228.0
2024-01-31 10:20:00,133.38,134.23,133.36,133.95,25463.0,129.1936,130.0169,129.1742,129.7457,25463.0
2024-01-31 10:30:00,134.01,134.13,133.19,133.45,46989.0,129.8038,129.92,129.0095,129.2614,46989.0
2024-01-31 10:40:00,133.49,133.75,133.32,133.6,36936.0,129.3001,129.5519,129.1354,129.4066,36936.0
2024-01-31 10:50:00,133.6,133.78,133.3,133.56,50000.0,129.4066,129.581,129.1161,129.3679,50000.0
2024-01-31 11:00:00,133.53,133.74,133.12,133.32,20783.0,129.3388,129.5423,128.9417,129.1354,20783.0
2024-01-31 11:10:00,133.24,133.64,133.06,133.53,25780.0,129.0579,129.4454,128.8836,129.3388,25780.0
2024-01-31 11:20:00,133.53,133.53,133.0,133.25,22841.0,129.3388,129.3388,128.8255,129.0676,22841.0
2024-01-31 11:30:00,133.22,133.35,132.84,132.9,14089.0,129.0386,129.1645,128.6705,128.7286,14089.0
2024-01-31 11:40:00,132.89,133.1,132.64,132.96,20878.0,128.7189,128.9223,128.4768,128.7867,20878.0
2024-01-31 11:50:00,133.0,133.2,132.94,133.0,20193.0,128.8255,129.0192,128.7674,128.8255,20193.0
2024-01-31 12:00:00,133.0,133.19,132.9,133.17,15246.0,128.8255,129.0095,128.7286,128.9901,15246.0
2024-01-31 12:10:00,133.19,133.19,132.87,132.97,20293.0,129.0095,129.0095,128.6996,128.7964,20293.0
2024-01-31 12:20:00,132.98,133.09,132.84,133.0,21842.0,128.8061,128.9127,128.6705,128.8255,21842.0
2024-01-31 12:30:00,132.96,133.02,132.72,132.93,29000.0,128.7867,128.8449,128.5543,128.7577,29000.0
2024-01-31 12:40:00,132.87,133.13,132.83,133.01,16675.0,128.6996,128.9514,128.6608,128.8352,16675.0
2024-01-31 12:50:00,132.99,133.04,132.79,133.0,19103.0,128.8158,128.8642,128.6221,128.8255,19103.0
2024-01-31 13:00:00,132.99,133.33,132.78,133.14,25020.0,128.8158,129.1451,128.6124,128.9611,25020.0
2024-01-31 13:10:00,133.13,133.26,132.99,133.17,24929.0,128.9514,129.0773,128.8158,128.9901,24929.0
2024-01-31 13:20:00,133.15,133.6,132.98,133.6,17625.0,128.9708,129.4066,128.8061,129.4066,17625.0
2024-01-31 13:30:00,133.59,133.96,133.58,133.77,15940.0,129.397,129.7553,129.3873,129.5713,15940.0
2024-01-31 13:40:00,133.82,133.92,133.61,133.92,11485.0,129.6197,129.7166,129.4163,129.7166,11485.0
2024-01-31 13:50:00,133.9,134.12,133.8,133.97,13780.0,129.6972,129.9103,129.6004,129.765,13780.0
2024-01-31 14:00:00,134.06,134.14,133.2,133.52,19649.0,129.8522,129.9297,129.0192,129.3292,19649.0
2024-01-31 14:10:00,133.58,133.8,133.34,133.34,11738.0,129.3873,129.6004,129.1548,129.1548,11738.0
2024-01-31 14:20:00,133.49,133.61,133.27,133.37,7924.0,129.3001,129.4163,129.087,129.1839,7924.0
2024-01-31 14:30:00,133.39,134.5,133.27,134.39,21560.0,129.2032,130.2784,129.087,130.1719,21560.0
2024-01-31 14:40:00,134.32,135.0,134.25,134.59,36883.0,130.1041,130.7627,130.0362,130.3656,36883.0
2024-01-31 14:50:00,134.63,134.63,133.52,133.59,25627.0,130.4043,130.4043,129.3292,129.397,25627.0
2024-01-31 15:00:00,133.52,133.75,132.07,132.57,34664.0,129.3292,129.5519,127.9247,128.409,34664.0
2024-01-31 15:10:00,132.62,132.88,131.91,132.36,75212.0,128.4574,128.7092,127.7697,128.2056,75212.0
2024-01-31 15:20:00,132.44,133.03,132.37,132.55,19228.0,128.2831,128.8545,128.2153,128.3896,19228.0
2024-01-31 15:30:00,132.5,132.59,131.84,132.0,31329.0,128.3412,128.4284,127.7019,127.8569,31329.0
2024-01-31 15:40:00,132.02,132.03,131.45,131.9,73084.0,127.8762,127.8859,127.3241,127.76,73084.0
2024-01-31 15:50:00,131.89,132.16,131.64,131.97,194230.0,127.7503,128.0118,127.5082,127.8278,194230.0
2024-02-01 09:30:00,133.19,134.75,133.0,133.84,109011.0,129.0095,130.5206,128.8255,129.6391,109011.0
2024-02-01 09:40:00,133.69,133.97,132.88,133.22,32558.0,129.4938,129.765,128.7092,129.0386,32558.0
2024-02-01 09:50:00,133.31,133.84,132.76,132.76,36768.0,129.1258,129.6391,128.593,128.593,36768.0
2024-02-01 10:00:00,132.68,132.84,132.24,132.78,25362.0,128.5155,128.6705,128.0893,128.6124,25362.0
2024-02-01 10:10:00,132.79,133.16,132.66,132.66,27088.0,128.6221,128.9805,128.4962,128.4962,27088.0
2024-02-01 10:20:00,132.66,133.02,132.07,132.96,35154.0,128.4962,128.8449,127.9247,128.7867,35154.0
2024-02-01 10:30:00,132.9,133.1,132.61,132.79,30019.0,128.7286,128.9223,128.4477,128.6221,30019.0
2024-02-01 10:40:00,132.76,132.76,132.04,132.06,19795.0,128.593,128.593,127.8956,127.915,19795.0
2024-02-01 10:50:00,132.05,132.21,131.41,131.41,18860.0,127.9053,128.0603,127.2854,127.2854,18860.0
2024-02-01 11:00:00,131.44,131.8,131.44,131.55,20821.0,127.3144,127.6631,127.3144,127.421,20821.0
2024-02-01 11:10:00,131.5,131.69,131.26,131.54,15754.0,127.3726,127.5566,127.1401,127.4113,15754.0
2024-02-01 11:20:00,131.58,131.65,131.28,131.57,18664.0,127.4501,127.5179,127.1595,127.4404,18664.0
2024-02-01 11:30:00,131.55,132.21,131.51,132.19,17041.0,127.421,128.0603,127.3822,128.0409,17041.0
2024-02-01 11:40:00,132.32,132.53,132.1,132.17,19638.0,128.1668,128.3702,127.9537,128.0215,19638.0
2024-02-01 11:50:00,132.18,132.39,132.04,132.21,90032.0,128.0312,128.2346,127.8956,128.0603,90032.0
2024-02-01 12:00:00,132.25,132.97,132.23,132.94,14788.0,128.099,128.7964,128.0797,128.7674,14788.0
2024-02-01 12:10:00,132.96,133.16,132.53,132.56,15389.0,128.7867,128.9805,128.3702,128.3993,15389.0
2024-02-01 12:20:00,132.53,132.53,132.28,132.39,17910.0,128.3702,128.3702,128.1281,128.2346,17910.0
2024-02-01 12:30:00,132.39,132.72,132.35,132.58,17894.0,128.2346,128.5543,128.1959,128.4187,17894.0
2024-02-01 12:40:00,132.56,133.34,132.51,133.33,9545.0,128.3993,129.1548,128.3509,129.1451,9545.0
2024-02-01 12:50:00,133.41,133.68,133.05,133.38,47069.0,129.2226,129.4841,128.8739,129.1936,47069.0
2024-02-01 13:00:00,133.43,133.55,133.22,133.55,25452.0,129.242,129.3582,129.0386,129.3582,25452.0
2024-02-01 13:10:00,133.54,133.9,133.54,133.77,16596.0,129.3485,129.6972,129.3485,129.5713,16596.0
2024-02-01 13:20:00,133.76,133.99,133.64,133.66,15077.0,129.5616,129.7844,129.4454,129.4648,15077.0
2024-02-01 13:30:00,133.62,133.88,133.15,133.25,41028.0,129.426,129.6779,128.9708,129.0676,41028.0
2024-02-01 13:40:00,133.28,133.95,133.26,133.91,17533.0,129.0967,129.7457,129.0773,129.7069,17533.0
2024-02-01 13:50:00,133.87,133.97,133.71,133.9,15908.0,129.6682,129.765,129.5132,129.6972,15908.0
2024-02-01 14:00:00,133.99,134.35,133.95,134.29,23209.0,129.7844,130.1331,129.7457,130.075,23209.0
2024-02-01 14:10:00,134.26,134.37,134.09,134.25,13901.0,130.0459,130.1525,129.8813,130.0362,13901.0
2024-02-01 14:20:00,134.3,134.36,134.11,134.15,17343.0,130.0847,130.1428,129.9006,129.9394,17343.0
2024-02-01 14:30:00,134.15,134.18,133.76,134.08,19570.0,129.9394,129.9684,129.5616,129.8716,19570.0
2024-02-01 14:40:00,134.1,134.57,134.09,134.5,23883.0,129.891,130.3462,129.8813,130.2784,23883.0
2024-02-01 14:50:00,134.5,134.52,134.18,134.24,23370.0,130.2784,130.2978,129.9684,130.0266,23370.0
2024-02-01 15:00:00,134.24,134.39,134.05,134.09,27783.0,130.0266,130.1719,129.8425,129.8813,27783.0
2024-02-01 15:10:00,134.1,134.65,133.92,134.54,57296.0,129.891,130.4237,129.7166,130.3171,57296.0
2024-02-01 15:20:00,134.52,134.56,134.34,134.45,35270.0,130.2978,130.3365,130.1234,130.23,35270.0
2024-02-01 15:30:00,134.47,134.81,134.45,134.81,43790.0,130.2493,130.5787,130.23,130.5787,43790.0
2024-02-01 15:40:00,134.8,134.91,134.41,134.41,62860.0,130.569,130.6755,130.1912,130.1912,62860.0
2024-02-01 15:50:00,134.42,134.76,134.13,134.75,143328.0,130.2009,130.5302,129.92,130.5206,143328.0
2024-02-02 09:30:00,131.0,132.56,130.18,131.59,204462.0,126.8883,128.3993,126.094,127.4597,204462.0
2024-02-02 09:40:00,131.59,132.53,131.02,131.84,185856.0,127.4597,128.3702,126.9076,127.7019,185856.0
2024-02-02 09:50:00,131.85,132.51,131.61,132.37,181032.0,127.7116,128.3509,127.4791,128.2153,181032.0
2024-02-02 10:00:00,132.62,132.63,131.74,131.91,114972.0,128.4574,128.4671,127.605,127.7697,114972.0
2024-02-02 10:10:00,131.9,132.12,131.44,131.89,67507.0,127.76,127.9731,127.3144,127.7503,67507.0
2024-02-02 10:20:00,131.96,132.93,131.62,131.91,84240.0,127.8181,128.7577,127.4888,127.7697,84240.0
2024-02-02 10:30:00,132.0,132.73,131.85,132.62,87994.0,127.8569,128.564,127.7116,128.4574,87994.0
2024-02-02 10:40:00,132.66,132.89,132.34,132.5,62319.0,128.4962,128.7189,128.1862,128.3412,62319.0
2024-02-02 10:50:00,132.49,132.68,132.24,132.58,87348.0,128.3315,128.5155,128.0893,128.4187,87348.0
2024-02-02 11:00:00,132.62,132.72,132.17,132.43,119411.0,128.4574,128.5543,128.0215,128.2734,119411.0
2024-02-02 11:10:00,132.41,132.64,132.03,132.34,102132.0,128.254,128.4768,127.8859,128.1862,102132.0
2024-02-02 11:20:00,132.35,132.51,132.04,132.42,71105.0,128.1959,128.3509,127.8956,128.2637,71105.0
2024-02-02 11:30:00,132.42,132.94,132.33,132.88,107993.0,128.2637,128.7674,128.1765,128.7092,107993.0
2024-02-02 11:40:00,132.84,133.28,132.66,132.75,123132.0,128.6705,129.0967,128.4962,128.5833,123132.0
2024-02-02 11:50:00,132.75,132.89,132.41,132.5,80412.0,128.5833,128.7189,128.254,128.3412,80412.0
2024-02-02 12:00:00,132.5,133.0,132.45,132.51,108141.0,128.3412,128.8255,128.2927,128.3509,108141.0
2024-02-02 12:10:00,132.5,132.82,132.45,132.75,79845.0,128.3412,128.6511,128.2927,128.5833,79845.0
2024-02-02 12:20:00,132.76,132.83,132.49,132.8,141310.0,128.593,128.6608,128.3315,128.6318,141310.0
2024-02-02 12:30:00,132.8,132.8,132.51,132.55,143811.0,128.6318,128.6318,128.3509,128.3896,143811.0
2024-02-02 12:40:00,132.55,132.7,131.8,132.22,59555.0,128.3896,128.5349,127.6631,128.07,59555.0
2024-02-02 12:50:00,132.18,132.4,131.94,132.39,82652.0,128.0312,128.2443,127.7988,128.2346,82652.0
2024-02-02 13:00:00,132.41,133.18,132.36,132.98,134619.0,128.254,128.9998,128.2056,128.8061,134619.0
2024-02-02 13:10:00,133.03,133.29,132.59,133.05,68511.0,128.8545,129.1064,128.4284,128.8739,68511.0
2024-02-02 13:20:00,133.01,133.34,132.61,133.07,60392.0,128.8352,129.1548,128.4477,128.8933,60392.0
2024-02-02 13:30:00,133.05,133.17,132.79,132.84,48036.0,128.8739,128.9901,128.6221,128.6705,48036.0
2024-02-02 13:40:00,132.93,133.26,132.84,132.99,43321.0,128.7577,129.0773,128.6705,128.8158,43321.0
2024-02-02 13:50:00,133.0,133.01,132.72,133.01,48800.0,128.8255,128.8352,128.5543,128.8352,48800.0
2024-02-02 14:00:00,133.09,133.66,133.09,133.62,53594.0,128.9127,129.4648,128.9127,129.426,53594.0
2024-02-02 14:10:00,133.59,134.46,133.59,134.36,67937.0,129.397,130.2397,129.397,130.1428,67937.0
2024-02-02 14:20:00,134.34,134.38,133.87,134.09,36882.0,130.1234,130.1622,129.6682,129.8813,36882.0
2024-02-02 14:30:00,134.09,134.73,134.09,134.68,32586.0,129.8813,130.5012,129.8813,130.4528,32586.0
2024-02-02 14:40:00,134.72,134.93,134.64,134.71,34994.0,130.4915,130.6949,130.414,130.4818,34994.0
2024-02-02 14:50:00,134.66,135.18,134.34,134.95,132419.0,130.4334,130.9371,130.1234,130.7143,132419.0
2024-02-02 15:00:00,134.95,135.19,134.54,135.19,97620.0,130.7143,130.9467,130.3171,130.9467,97620.0
2024-02-02 15:10:00,135.19,135.59,135.17,135.28,97181.0,130.9467,131.3342,130.9274,131.0339,97181.0
2024-02-02 15:20:00,135.28,135.82,135.27,135.65,127251.0,131.0339,131.557,131.0242,131.3923,127251.0
2024-02-02 15:30:00,135.63,135.64,134.37,134.72,166286.0,131.3729,131.3826,130.1525,130.4915,166286.0
2024-02-02 15:40:00,134.71,134.81,134.36,134.53,151530.0,130.4818,130.5787,130.1428,130.3075,151530.0
2024-02-02 15:50:00,134.53,134.74,133.99,134.21,393400.0,130.3075,130.5109,129.7844,129.9975,393400.0
2024-02-05 09:30:00,159.46,159.75,153.06,154.0,1426647.0,154.455,154.7359,148.2559,149.1663,1426647.0
2024-02-05 09:40:00,154.24,154.43,151.0,154.08,661728.0,149.3988,149.5829,146.2605,149.2438,661728.0
2024-02-05 09:50:00,154.27,155.02,152.0,153.41,364877.0,149.4279,150.1543,147.2291,148.5949,364877.0
2024-02-05 10:00:00,153.32,154.87,151.39,153.05,279789.0,148.5077,150.009,146.6383,148.2462,279789.0
2024-02-05 10:10:00,153.09,154.28,152.43,152.51,205149.0,148.2849,149.4376,147.6456,147.7231,205149.0
2024-02-05 10:20:00,152.58,153.51,151.5,151.75,260627.0,147.7909,148.6917,146.7448,146.987,260627.0
2024-02-05 10:30:00,151.81,153.6,151.66,153.55,154570.0,147.0451,148.7789,146.8998,148.7305,154570.0
2024-02-05 10:40:00,153.51,153.61,151.8,152.58,329688.0,148.6917,148.7886,147.0354,147.7909,329688.0
2024-02-05 10:50:00,152.57,152.59,151.17,151.4,313700.0,147.7812,147.8006,146.4252,146.648,313700.0
2024-02-05 11:00:00,151.55,152.58,151.46,152.46,174785.0,146.7932,147.7909,146.7061,147.6747,174785.0
2024-02-05 11:10:00,152.41,152.52,151.4,151.73,217192.0,147.6263,147.7328,146.648,146.9676,217192.0
2024-02-05 11:20:00,151.72,152.24,151.58,152.09,183795.0,146.9579,147.4616,146.8223,147.3163,183795.0
2024-02-05 11:30:00,152.06,152.41,151.82,152.18,173531.0,147.2872,147.6263,147.0548,147.4035,173531.0
2024-02-05 11:40:00,152.18,153.14,152.17,153.09,220501.0,147.4035,148.3333,147.3938,148.2849,220501.0
2024-02-05 11:50:00,153.06,153.37,152.97,153.27,155223.0,148.2559,148.5561,148.1687,148.4593,155223.0
2024-02-05 12:00:00,153.28,153.45,152.67,153.25,153674.0,148.4689,148.6336,147.8781,148.4399,153674.0
2024-02-05 12:10:00,153.22,153.23,151.0,151.77,190550.0,148.4108,148.4205,146.2605,147.0063,190550.0
2024-02-05 12:20:00,151.57,151.82,150.18,150.9,135529.0,146.8126,147.0548,145.4662,146.1636,135529.0
2024-02-05 12:30:00,150.9,151.13,150.05,150.16,137415.0,146.1636,146.3864,145.3403,145.4469,137415.0
2024-02-05 12:40:00,150.2,150.64,149.86,150.34,121888.0,145.4856,145.9118,145.1563,145.6212,121888.0
2024-02-05 12:50:00,150.34,150.53,149.85,150.49,167119.0,145.6212,145.8053,145.1466,145.7665,167119.0
2024-02-05 13:00:00,150.51,150.79,150.23,150.32,73937.0,145.7859,146.0571,145.5147,145.6019,73937.0
2024-02-05 13:10:00,150.35,150.95,150.22,150.84,73015.0,145.6309,146.2121,145.505,146.1055,73015.0
2024-02-05 13:20:00,150.91,150.91,150.13,150.32,77093.0,146.1733,146.1733,145.4178,145.6019,77093.0
2024-02-05 13:30:00,150.32,150.78,150.24,150.78,67575.0,145.6019,146.0474,145.5244,146.0474,67575.0
2024-02-05 13:40:00,150.76,151.22,150.36,150.54,69176.0,146.028,146.4736,145.6406,145.8149,69176.0
2024-02-05 13:50:00,150.5,150.96,150.38,150.73,48327.0,145.7762,146.2218,145.66,145.999,48327.0
2024-02-05 14:00:00,150.72,150.85,150.33,150.78,52351.0,145.9893,146.1152,145.6115,146.0474,52351.0
2024-02-05 14:10:00,150.78,150.9,150.56,150.88,44854.0,146.0474,146.1636,145.8343,146.1443,44854.0
2024-02-05 14:20:00,150.9,151.31,150.84,151.02,63149.0,146.1636,146.5608,146.1055,146.2799,63149.0
2024-02-05 14:30:00,151.05,151.65,151.05,151.45,83248.0,146.3089,146.8901,146.3089,146.6964,83248.0
2024-02-05 14:40:00,151.44,151.87,151.2,151.32,77677.0,146.6867,147.1032,146.4542,146.5705,77677.0
2024-02-05 14:50:00,151.33,151.35,150.7,151.02,83530.0,146.5802,146.5995,145.9699,146.2799,83530.0
2024-02-05 15:00:00,151.03,151.17,150.2,150.22,85307.0,146.2896,146.4252,145.4856,145.505,85307.0
2024-02-05 15:10:00,150.2,150.73,150.11,150.45,90643.0,145.4856,145.999,145.3984,145.7278,90643.0
2024-02-05 15:20:00,150.47,151.23,150.36,151.11,95784.0,145.7471,146.4833,145.6406,146.3671,95784.0
2024-02-05 15:30:00,151.15,151.75,151.12,151.39,193486.0,146.4058,146.987,146.3767,146.6383,193486.0
2024-02-05 15:40:00,151.4,151.68,150.81,151.0,230791.0,146.648,146.9192,146.0765,146.2605,230791.0
2024-02-05 15:50:00,150.99,151.26,150.17,150.41,490874.0,146.2508,146.5123,145.4566,145.689,490874.0
2024-02-06 09:30:00,150.0,151.43,147.73,148.32,332394.0,145.2919,146.677,143.0931,143.6646,332394.0
2024-02-06 09:40:00,148.32,149.08,145.9,148.74,218737.0,143.6646,144.4008,141.3206,144.0714,218737.0
2024-02-06 09:50:00,148.74,150.33,147.53,147.53,160707.0,144.0714,145.6115,142.8994,142.8994,160707.0
2024-02-06 10:00:00,147.64,148.1,146.64,146.84,287473.0,143.006,143.4515,142.0374,142.2311,287473.0
2024-02-06 10:10:00,146.86,147.39,146.54,146.78,109770.0,142.2505,142.7638,141.9405,142.173,109770.0
2024-02-06 10:20:00,146.71,147.13,146.1,146.67,113821.0,142.1052,142.512,141.5143,142.0664,113821.0
2024-02-06 10:30:00,146.77,147.05,146.19,146.43,118466.0,142.1633,142.4345,141.6015,141.8339,118466.0
2024-02-06 10:40:00,146.39,147.69,146.32,147.04,109706.0,141.7952,143.0544,141.7274,142.4248,109706.0
2024-02-06 10:50:00,147.05,147.74,146.65,147.36,70182.0,142.4345,143.1028,142.047,142.7348,70182.0
2024-02-06 11:00:00,147.44,147.82,146.9,147.15,58177.0,142.8122,143.1803,142.2892,142.5314,58177.0
2024-02-06 11:10:00,147.23,147.78,146.81,147.77,65545.0,142.6088,143.1416,142.202,143.1319,65545.0
2024-02-06 11:20:00,147.77,148.28,147.59,147.88,93249.0,143.1319,143.6259,142.9575,143.2384,93249.0
2024-02-06 11:30:00,147.87,147.9,146.97,147.39,55157.0,143.2288,143.2578,142.357,142.7638,55157.0
2024-02-06 11:40:00,147.37,147.42,146.9,146.9,56082.0,142.7444,142.7929,142.2892,142.2892,56082.0
2024-02-06 11:50:00,146.87,147.22,146.49,146.49,42564.0,142.2601,142.5992,141.8921,141.8921,42564.0
2024-02-06 12:00:00,146.5,147.17,146.36,147.11,44727.0,141.9018,142.5507,141.7661,142.4926,44727.0
2024-02-06 12:10:00,147.04,147.24,146.8,147.16,28829.0,142.4248,142.6185,142.1923,142.541,28829.0
2024-02-06 12:20:00,147.08,147.18,146.8,146.94,35200.0,142.4635,142.5604,142.1923,142.3279,35200.0
2024-02-06 12:30:00,146.97,146.97,145.56,145.6,60349.0,142.357,142.357,140.9913,141.03,60349.0
2024-02-06 12:40:00,145.61,145.61,145.21,145.36,49139.0,141.0397,141.0397,140.6522,140.7975,49139.0
2024-02-06 12:50:00,145.35,145.74,145.13,145.37,46338.0,140.7878,141.1656,140.5748,140.8072,46338.0
2024-02-06 13:00:00,145.37,146.01,145.32,145.84,37853.0,140.8072,141.4271,140.7588,141.2625,37853.0
2024-02-06 13:10:00,145.78,146.24,145.58,146.07,33222.0,141.2044,141.6499,141.0106,141.4852,33222.0
2024-02-06 13:20:00,146.02,146.05,145.8,145.94,41582.0,141.4368,141.4659,141.2237,141.3593,41582.0
2024-02-06 13:30:00,145.97,146.68,145.97,146.64,42678.0,141.3884,142.0761,141.3884,142.0374,42678.0
2024-02-06 13:40:00,146.65,146.67,146.27,146.59,54515.0,142.047,142.0664,141.679,141.9889,54515.0
2024-02-06 13:50:00,146.56,147.12,146.4,147.09,39916.0,141.9599,142.5023,141.8049,142.4732,39916.0
2024-02-06 14:00:00,147.1,147.13,146.53,146.64,33964.0,142.4829,142.512,141.9308,142.0374,33964.0
2024-02-06 14:10:00,146.58,147.04,146.45,146.85,27598.0,141.9792,142.4248,141.8533,142.2408,27598.0
2024-02-06 14:20:00,146.9,147.22,146.76,146.84,24801.0,142.2892,142.5992,142.1536,142.2311,24801.0
2024-02-06 14:30:00,146.89,147.04,146.72,146.72,28852.0,142.2795,142.4248,142.1148,142.1148,28852.0
2024-02-06 14:40:00,146.76,147.08,146.57,146.99,25007.0,142.1536,142.4635,141.9696,142.3764,25007.0
2024-02-06 14:50:00,147.0,147.03,146.7,146.73,26177.0,142.3861,142.4151,142.0955,142.1245,26177.0
2024-02-06 15:00:00,146.74,146.85,146.23,146.72,46061.0,142.1342,142.2408,141.6402,142.1148,46061.0
2024-02-06 15:10:00,146.77,146.77,146.44,146.48,41348.0,142.1633,142.1633,141.8436,141.8824,41348.0
2024-02-06 15:20:00,146.47,146.55,146.12,146.14,56592.0,141.8727,141.9502,141.5337,141.5531,56592.0
2024-02-06 15:30:00,146.16,146.56,145.86,146.38,112007.0,141.5724,141.9599,141.2818,141.7855,112007.0
2024-02-06 15:40:00,146.38,146.44,145.71,145.91,145058.0,141.7855,141.8436,141.1365,141.3303,145058.0
2024-02-06 15:50:00,145.89,146.29,145.43,146.02,446767.0,141.3109,141.6983,140.8653,141.4368,446767.0
2024-02-07 09:30:00,146.7,147.54,144.2,144.89,153877.0,142.0955,142.9091,139.6739,140.3423,153877.0
2024-02-07 09:40:00,144.89,144.89,142.25,142.5,116169.0,140.3423,140.3423,137.7851,138.0273,116169.0
2024-02-07 09:50:00,142.5,142.89,141.59,142.37,196558.0,138.0273,138.4051,137.1459,137.9014,196558.0
2024-02-07 10:00:00,142.26,143.03,141.96,142.49,122196.0,137.7948,138.5407,137.5043,138.0176,122196.0
2024-02-07 10:10:00,142.5,143.37,141.82,142.7,83860.0,138.0273,138.87,137.3686,138.221,83860.0
2024-02-07 10:20:00,142.71,143.96,142.33,143.89,78318.0,138.2307,139.4415,137.8626,139.3737,78318.0
2024-02-07 10:30:00,143.99,144.04,143.27,143.55,36539.0,139.4705,139.519,138.7731,139.0443,36539.0
2024-02-07 10:40:00,143.68,144.38,143.67,144.29,33683.0,139.1703,139.8483,139.1606,139.7611,33683.0
2024-02-07 10:50:00,144.3,144.47,143.83,144.16,66933.0,139.7708,139.9355,139.3156,139.6352,66933.0
2024-02-07 11:00:00,144.15,144.4,143.25,143.5,131990.0,139.6255,139.8677,138.7538,138.9959,131990.0
2024-02-07 11:10:00,143.47,143.47,142.88,143.19,58790.0,138.9669,138.9669,138.3954,138.6956,58790.0
2024-02-07 11:20:00,143.19,143.62,143.01,143.37,45744.0,138.6956,139.1121,138.5213,138.87,45744.0
2024-02-07 11:30:00,143.4,143.77,143.0,143.31,86177.0,138.8991,139.2574,138.5116,138.8119,86177.0
2024-02-07 11:40:00,143.31,143.42,142.4,142.78,85409.0,138.8119,138.9184,137.9304,138.2985,85409.0
2024-02-07 11:50:00,142.77,143.22,142.72,142.83,47660.0,138.2888,138.7247,138.2404,138.3469,47660.0
2024-02-07 12:00:00,142.9,142.96,142.28,142.43,85679.0,138.4147,138.4729,137.8142,137.9595,85679.0
2024-02-07 12:10:00,142.49,142.9,142.41,142.75,29040.0,138.0176,138.4147,137.9401,138.2695,29040.0
2024-02-07 12:20:00,142.74,142.77,142.41,142.72,23400.0,138.2598,138.2888,137.9401,138.2404,23400.0
2024-02-07 12:30:00,142.67,142.75,142.38,142.54,37741.0,138.192,138.2695,137.9111,138.066,37741.0
2024-02-07 12:40:00,142.52,142.77,142.15,142.73,33033.0,138.0467,138.2888,137.6883,138.2501,33033.0
2024-02-07 12:50:00,142.75,143.02,142.57,142.99,66997.0,138.2695,138.531,138.0951,138.5019,66997.0
2024-02-07 13:00:00,143.01,143.45,142.67,142.84,35875.0,138.5213,138.9475,138.192,138.3566,35875.0
2024-02-07 13:10:00,142.87,142.9,142.48,142.65,32548.0,138.3857,138.4147,138.0079,138.1726,32548.0
2024-02-07 13:20:00,142.69,143.15,142.63,143.14,24481.0,138.2113,138.6569,138.1532,138.6472,24481.0
2024-02-07 13:30:00,143.15,143.35,143.12,143.25,21928.0,138.6569,138.8506,138.6278,138.7538,21928.0
2024-02-07 13:40:00,143.3,143.69,143.3,143.61,20712.0,138.8022,139.18,138.8022,139.1025,20712.0
2024-02-07 13:50:00,143.65,143.71,142.93,143.01,30631.0,139.1412,139.1993,138.4438,138.5213,30631.0
2024-02-07 14:00:00,143.02,143.39,142.78,142.97,39285.0,138.531,138.8894,138.2985,138.4825,39285.0
2024-02-07 14:10:00,142.97,143.05,142.65,143.02,36233.0,138.4825,138.56,138.1726,138.531,36233.0
2024-02-07 14:20:00,143.05,143.79,143.05,143.51,67374.0,138.56,139.2768,138.56,139.0056,67374.0
2024-02-07 14:30:00,143.5,143.65,143.39,143.5,51649.0,138.9959,139.1412,138.8894,138.9959,51649.0
2024-02-07 14:40:00,143.49,143.7,143.48,143.5,21233.0,138.9862,139.1896,138.9765,138.9959,21233.0
2024-02-07 14:50:00,143.5,143.51,143.09,143.12,45605.0,138.9959,139.0056,138.5988,138.6278,45605.0
2024-02-07 15:00:00,143.1,143.26,143.0,143.0,33223.0,138.6085,138.7634,138.5116,138.5116,33223.0
2024-02-07 15:10:00,143.0,143.0,142.54,142.75,43789.0,138.5116,138.5116,138.066,138.2695,43789.0
2024-02-07 15:20:00,142.75,142.8,142.35,142.4,36426.0,138.2695,138.3179,137.882,137.9304,36426.0
2024-02-07 15:30:00,142.39,142.39,141.74,141.75,84071.0,137.9208,137.9208,137.2912,137.3008,84071.0
2024-02-07 15:40:00,141.78,141.9,141.59,141.74,86998.0,137.3299,137.4461,137.1459,137.2912,86998.0
2024-02-07 15:50:00,141.74,141.94,141.25,141.94,334898.0,137.2912,137.4849,136.8165,137.4849,334898.0
2024-02-08 09:30:00,141.93,142.66,138.81,138.82,189059.0,137.4752,138.1823,134.4531,134.4628,189059.0
2024-02-08 09:40:00,139.03,139.39,138.02,139.21,200816.0,134.6662,135.0149,133.6879,134.8406,200816.0
2024-02-08 09:50:00,139.22,140.0,138.25,139.3,203479.0,134.8503,135.6058,133.9107,134.9277,203479.0
2024-02-08 10:00:00,139.46,140.46,139.27,139.85,166983.0,135.0827,136.0513,134.8987,135.4605,166983.0
2024-02-08 10:10:00,139.9,141.18,139.8,140.95,82403.0,135.5089,136.7487,135.412,136.526,82403.0
2024-02-08 10:20:00,140.97,141.6,140.87,141.14,64097.0,136.5453,137.1556,136.4485,136.71,64097.0
2024-02-08 10:30:00,141.12,141.59,140.92,141.35,61434.0,136.6906,137.1459,136.4969,136.9134,61434.0
2024-02-08 10:40:00,141.25,141.46,140.75,141.18,89843.0,136.8165,137.0199,136.3322,136.7487,89843.0
2024-02-08 10:50:00,141.18,142.03,141.18,141.71,73675.0,136.7487,137.5721,136.7487,137.2621,73675.0
2024-02-08 11:00:00,141.71,141.81,141.31,141.65,28764.0,137.2621,137.359,136.8747,137.204,28764.0
2024-02-08 11:10:00,141.61,141.85,141.56,141.6,18269.0,137.1652,137.3977,137.1168,137.1556,18269.0
2024-02-08 11:20:00,141.6,141.6,140.83,140.88,28517.0,137.1556,137.1556,136.4097,136.4581,28517.0
2024-02-08 11:30:00,140.9,141.53,140.87,141.29,60390.0,136.4775,137.0877,136.4485,136.8553,60390.0
2024-02-08 11:40:00,141.29,141.82,141.29,141.82,23495.0,136.8553,137.3686,136.8553,137.3686,23495.0
2024-02-08 11:50:00,141.85,142.03,141.73,141.99,22132.0,137.3977,137.5721,137.2815,137.5333,22132.0
2024-02-08 12:00:00,142.02,142.67,139.24,140.9,238855.0,137.5624,138.192,134.8696,136.4775,238855.0
2024-02-08 12:10:00,140.98,141.1,140.15,140.44,73304.0,136.555,136.6712,135.7511,136.032,73304.0
2024-02-08 12:20:00,140.45,141.07,140.01,140.95,88669.0,136.0416,136.6422,135.6155,136.526,88669.0
2024-02-08 12:30:00,141.04,141.14,140.6,141.14,55475.0,136.6131,136.71,136.1869,136.71,55475.0
2024-02-08 12:40:00,141.14,141.56,140.89,141.56,35015.0,136.71,137.1168,136.4678,137.1168,35015.0
2024-02-08 12:50:00,141.56,141.62,141.37,141.55,16799.0,137.1168,137.1749,136.9328,137.1071,16799.0
2024-02-08 13:00:00,141.57,142.35,141.57,141.88,38834.0,137.1265,137.882,137.1265,137.4268,38834.0
2024-02-08 13:10:00,141.9,142.16,141.88,142.09,40194.0,137.4461,137.698,137.4268,137.6302,40194.0
2024-02-08 13:20:00,142.09,142.25,141.96,142.09,67693.0,137.6302,137.7851,137.5043,137.6302,67693.0
2024-02-08 13:30:00,142.11,142.33,141.83,141.94,18817.0,137.6495,137.8626,137.3783,137.4849,18817.0
2024-02-08 13:40:00,141.94,141.94,141.58,141.71,15038.0,137.4849,137.4849,137.1362,137.2621,15038.0
2024-02-08 13:50:00,141.73,141.75,141.23,141.27,20518.0,137.2815,137.3008,136.7972,136.8359,20518.0
2024-02-08 14:00:00,141.3,141.54,141.29,141.52,15768.0,136.865,137.0974,136.8553,137.0781,15768.0
2024-02-08 14:10:00,141.45,141.54,141.29,141.42,12410.0,137.0103,137.0974,136.8553,136.9812,12410.0
2024-02-08 14:20:00,141.41,141.42,141.0,141.0,26336.0,136.9715,136.9812,136.5744,136.5744,26336.0
2024-02-08 14:30:00,141.0,141.2,140.88,141.05,36140.0,136.5744,136.7681,136.4581,136.6228,36140.0
2024-02-08 14:40:00,141.07,141.15,140.92,141.0,30784.0,136.6422,136.7197,136.4969,136.5744,30784.0
2024-02-08 14:50:00,141.11,141.28,140.99,141.0,36875.0,136.6809,136.8456,136.5647,136.5744,36875.0
2024-02-08 15:00:00,141.0,141.0,140.6,140.86,29100.0,136.5744,136.5744,136.1869,136.4388,29100.0
2024-02-08 15:10:00,140.92,141.06,140.79,140.9,30590.0,136.4969,136.6325,136.371,136.4775,30590.0
2024-02-08 15:20:00,140.91,141.05,140.6,140.71,43788.0,136.4872,136.6228,136.1869,136.2935,43788.0
2024-02-08 15:30:00,140.72,140.78,139.96,140.11,56458.0,136.3032,136.3613,135.567,135.7123,56458.0
2024-02-08 15:40:00,140.14,140.18,139.82,140.14,114228.0,135.7414,135.7801,135.4314,135.7414,114228.0
2024-02-08 15:50:00,140.19,140.8,140.0,140.77,423859.0,135.7898,136.3807,135.6058,136.3516,423859.0
2024-02-09 09:30:00,141.59,142.0,140.61,141.49,81841.0,137.1459,137.543,136.1966,137.049,81841.0
2024-02-09 09:40:00,141.52,143.55,141.5,143.19,87868.0,137.0781,139.0443,137.0587,138.6956,87868.0
2024-02-09 09:50:00,143.25,144.34,143.08,144.13,56673.0,138.7538,139.8095,138.5891,139.6061,56673.0
2024-02-09 10:00:00,143.97,145.23,143.79,144.83,101450.0,139.4512,140.6716,139.2768,140.2842,101450.0
2024-02-09 10:10:00,144.84,144.97,143.66,143.75,41013.0,140.2939,140.4198,139.1509,139.2381,41013.0
2024-02-09 10:20:00,143.63,144.1,143.51,143.82,47999.0,139.1218,139.5771,139.0056,139.3059,47999.0
2024-02-09 10:30:00,143.75,144.11,143.45,143.57,50855.0,139.2381,139.5868,138.9475,139.0637,50855.0
2024-02-09 10:40:00,143.57,143.63,142.87,142.87,27765.0,139.0637,139.1218,138.3857,138.3857,27765.0
2024-02-09 10:50:00,142.78,142.79,142.07,142.61,27872.0,138.2985,138.3082,137.6108,138.1338,27872.0
2024-02-09 11:00:00,142.48,142.64,142.13,142.28,21752.0,138.0079,138.1629,137.6689,137.8142,21752.0
2024-02-09 11:10:00,142.18,142.52,141.7,142.0,21295.0,137.7173,138.0467,137.2524,137.543,21295.0
2024-02-09 11:20:00,142.01,142.53,141.99,142.36,29785.0,137.5527,138.0564,137.5333,137.8917,29785.0
2024-02-09 11:30:00,142.36,142.63,142.11,142.63,17818.0,137.8917,138.1532,137.6495,138.1532,17818.0
2024-02-09 11:40:00,142.66,143.03,142.65,143.02,18671.0,138.1823,138.5407,138.1726,138.531,18671.0
2024-02-09 11:50:00,143.03,143.77,142.96,143.69,77005.0,138.5407,139.2574,138.4729,139.18,77005.0
2024-02-09 12:00:00,143.74,143.93,143.21,143.43,41418.0,139.2284,139.4124,138.715,138.9281,41418.0
2024-02-09 12:10:00,143.5,143.94,143.44,143.62,102859.0,138.9959,139.4221,138.9378,139.1121,102859.0
2024-02-09 12:20:00,143.6,144.15,143.5,144.15,22763.0,139.0928,139.6255,138.9959,139.6255,22763.0
2024-02-09 12:30:00,144.18,144.2,143.57,143.68,31460.0,139.6546,139.6739,139.0637,139.1703,31460.0
2024-02-09 12:40:00,143.68,143.83,143.31,143.31,16351.0,139.1703,139.3156,138.8119,138.8119,16351.0
2024-02-09 12:50:00,143.42,143.73,143.41,143.42,17790.0,138.9184,139.2187,138.9087,138.9184,17790.0
2024-02-09 13:00:00,143.52,143.82,143.46,143.51,12108.0,139.0153,139.3059,138.9572,139.0056,12108.0
2024-02-09 13:10:00,143.59,143.79,143.41,143.54,17385.0,139.0831,139.2768,138.9087,139.0347,17385.0
2024-02-09 13:20:00,143.54,143.8,143.5,143.72,43219.0,139.0347,139.2865,138.9959,139.209,43219.0
2024-02-09 13:30:00,143.71,144.14,143.67,144.14,16950.0,139.1993,139.6158,139.1606,139.6158,16950.0
2024-02-09 13:40:00,144.09,144.27,143.77,143.77,16617.0,139.5674,139.7417,139.2574,139.2574,16617.0
2024-02-09 13:50:00,143.75,143.93,143.71,143.86,16448.0,139.2381,139.4124,139.1993,139.3446,16448.0
2024-02-09 14:00:00,143.86,144.01,143.65,143.65,10310.0,139.3446,139.4899,139.1412,139.1412,10310.0
2024-02-09 14:10:00,143.61,143.79,143.58,143.77,11822.0,139.1025,139.2768,139.0734,139.2574,11822.0
2024-02-09 14:20:00,143.77,143.86,143.47,143.66,15970.0,139.2574,139.3446,138.9669,139.1509,15970.0
2024-02-09 14:30:00,143.69,143.7,143.52,143.7,20859.0,139.18,139.1896,139.0153,139.1896,20859.0
2024-02-09 14:40:00,143.73,144.12,143.62,143.71,67307.0,139.2187,139.5965,139.1121,139.1993,67307.0
2024-02-09 14:50:00,143.73,143.9,143.49,143.61,36680.0,139.2187,139.3834,138.9862,139.1025,36680.0
2024-02-09 15:00:00,143.62,143.73,143.45,143.72,38143.0,139.1121,139.2187,138.9475,139.209,38143.0
2024-02-09 15:10:00,143.72,144.0,143.65,143.9,21888.0,139.209,139.4802,139.1412,139.3834,21888.0
2024-02-09 15:20:00,143.88,144.26,143.81,144.12,30632.0,139.364,139.7321,139.2962,139.5965,30632.0
2024-02-09 15:30:00,144.11,144.11,143.79,143.93,33948.0,139.5868,139.5868,139.2768,139.4124,33948.0
2024-02-09 15:40:00,143.95,144.15,143.79,143.8,67659.0,139.4318,139.6255,139.2768,139.2865,67659.0
2024-02-09 15:50:00,143.81,143.9,143.04,143.34,220776.0,139.2962,139.3834,138.5504,138.8409,220776.0
2024-02-12 09:30:00,143.92,145.42,143.75,145.14,57878.0,139.4027,140.8557,139.2381,140.5844,57878.0
2024-02-12 09:40:00,145.25,146.45,145.04,146.19,58320.0,140.691,141.8533,140.4876,141.6015,58320.0
2024-02-12 09:50:00,146.27,146.76,146.07,146.16,46942.0,141.679,142.1536,141.4852,141.5724,46942.0
2024-02-12 10:00:00,146.21,146.42,145.82,146.36,33793.0,141.6209,141.8243,141.2431,141.7661,33793.0
2024-02-12 10:10:00,146.3,146.31,145.88,146.16,56597.0,141.708,141.7177,141.3012,141.5724,56597.0
2024-02-12 10:20:00,146.13,146.28,145.94,146.01,27934.0,141.5434,141.6887,141.3593,141.4271,27934.0
2024-02-12 10:30:00,145.96,146.19,145.37,145.41,67464.0,141.3787,141.6015,140.8072,140.846,67464.0
2024-02-12 10:40:00,145.43,145.58,145.12,145.57,27277.0,140.8653,141.0106,140.5651,141.0009,27277.0
2024-02-12 10:50:00,145.64,145.96,145.14,145.85,50453.0,141.0687,141.3787,140.5844,141.2722,50453.0
2024-02-12 11:00:00,145.84,146.19,145.84,146.08,121285.0,141.2625,141.6015,141.2625,141.4949,121285.0
2024-02-12 11:10:00,146.14,146.42,145.97,146.13,125465.0,141.5531,141.8243,141.3884,141.5434,125465.0
2024-02-12 11:20:00,146.19,146.56,146.16,146.46,37044.0,141.6015,141.9599,141.5724,141.863,37044.0
2024-02-12 11:30:00,146.5,146.81,146.3,146.55,34891.0,141.9018,142.202,141.708,141.9502,34891.0
2024-02-12 11:40:00,146.54,146.71,146.45,146.47,26754.0,141.9405,142.1052,141.8533,141.8727,26754.0
2024-02-12 11:50:00,146.5,147.05,146.47,147.0,80765.0,141.9018,142.4345,141.8727,142.3861,80765.0
2024-02-12 12:00:00,147.02,147.05,146.66,146.96,24926.0,142.4054,142.4345,142.0567,142.3473,24926.0
2024-02-12 12:10:00,146.99,147.28,146.92,147.28,43569.0,142.3764,142.6573,142.3086,142.6573,43569.0
2024-02-12 12:20:00,147.23,147.46,147.16,147.31,49052.0,142.6088,142.8316,142.541,142.6863,49052.0
2024-02-12 12:30:00,147.25,147.25,146.6,146.6,19829.0,142.6282,142.6282,141.9986,141.9986,19829.0
2024-02-12 12:40:00,146.64,147.17,146.52,147.13,23844.0,142.0374,142.5507,141.9211,142.512,23844.0
2024-02-12 12:50:00,147.08,147.19,146.94,146.97,10543.0,142.4635,142.5701,142.3279,142.357,10543.0
2024-02-12 13:00:00,146.97,146.98,146.73,146.78,12904.0,142.357,142.3667,142.1245,142.173,12904.0
2024-02-12 13:10:00,146.77,147.19,146.77,147.02,19462.0,142.1633,142.5701,142.1633,142.4054,19462.0
2024-02-12 13:20:00,147.01,147.01,146.51,146.61,12512.0,142.3957,142.3957,141.9114,142.0083,12512.0
2024-02-12 13:30:00,146.56,146.69,146.01,146.06,33230.0,141.9599,142.0858,141.4271,141.4756,33230.0
2024-02-12 13:40:00,145.88,145.99,145.4,145.56,24424.0,141.3012,141.4078,140.8363,140.9913,24424.0
2024-02-12 13:50:00,145.61,145.61,145.1,145.17,11729.0,141.0397,141.0397,140.5457,140.6135,11729.0
2024-02-12 14:00:00,145.14,145.72,145.1,145.72,13117.0,140.5844,141.1462,140.5457,141.1462,13117.0
2024-02-12 14:10:00,145.72,145.8,144.87,144.97,17457.0,141.1462,141.2237,140.3229,140.4198,17457.0
2024-02-12 14:20:00,144.84,145.22,144.76,145.18,16450.0,140.2939,140.6619,140.2164,140.6232,16450.0
2024-02-12 14:30:00,145.18,145.21,145.02,145.21,15599.0,140.6232,140.6522,140.4682,140.6522,15599.0
2024-02-12 14:40:00,145.19,145.45,145.08,145.17,22916.0,140.6329,140.8847,140.5263,140.6135,22916.0
2024-02-12 14:50:00,145.11,145.23,145.0,145.06,14338.0,140.5554,140.6716,140.4488,140.507,14338.0
2024-02-12 15:00:00,145.11,145.39,145.04,145.35,23811.0,140.5554,140.8266,140.4876,140.7878,23811.0
2024-02-12 15:10:00,145.36,145.52,145.01,145.08,24315.0,140.7975,140.9525,140.4585,140.5263,24315.0
2024-02-12 15:20:00,145.02,145.47,144.93,145.44,31418.0,140.4682,140.9041,140.381,140.875,31418.0
2024-02-12 15:30:00,145.47,146.17,145.46,146.03,45525.0,140.9041,141.5821,140.8944,141.4465,45525.0
2024-02-12 15:40:00,146.02,146.34,145.98,146.23,59453.0,141.4368,141.7468,141.3981,141.6402,59453.0
2024-02-12 15:50:00,146.25,146.28,145.86,145.91,261525.0,141.6596,141.6887,141.2818,141.3303,261525.0
2024-02-13 09:30:00,142.3,144.73,142.02,144.22,76809.0,137.8336,140.1873,137.5624,139.6933,76809.0
2024-02-13 09:40:00,144.15,144.23,142.21,142.64,48978.0,139.6255,139.703,137.7464,138.1629,48978.0
2024-02-13 09:50:00,142.64,142.84,141.8,141.92,40304.0,138.1629,138.3566,137.3493,137.4655,40304.0
2024-02-13 10:00:00,141.98,142.73,141.83,142.11,31159.0,137.5236,138.2501,137.3783,137.6495,31159.0
2024-02-13 10:10:00,142.11,142.7,141.84,142.54,22893.0,137.6495,138.221,137.388,138.066,22893.0
2024-02-13 10:20:00,142.44,143.0,142.09,142.99,22089.0,137.9692,138.5116,137.6302,138.5019,22089.0
2024-02-13 10:30:00,142.96,142.99,141.96,142.37,19337.0,138.4729,138.5019,137.5043,137.9014,19337.0
2024-02-13 10:40:00,142.16,142.3,141.67,141.9,24416.0,137.698,137.8336,137.2234,137.4461,24416.0
2024-02-13 10:50:00,141.88,142.02,141.42,141.71,20293.0,137.4268,137.5624,136.9812,137.2621,20293.0
2024-02-13 11:00:00,141.72,142.04,141.56,141.89,14380.0,137.2718,137.5817,137.1168,137.4364,14380.0
2024-02-13 11:10:00,141.93,142.05,141.49,141.7,13659.0,137.4752,137.5914,137.049,137.2524,13659.0
2024-02-13 11:20:00,141.52,142.17,141.5,142.17,24015.0,137.0781,137.7077,137.0587,137.7077,24015.0
2024-02-13 11:30:00,142.19,142.52,141.93,142.11,26792.0,137.727,138.0467,137.4752,137.6495,26792.0
2024-02-13 11:40:00,142.12,142.12,141.58,141.66,14795.0,137.6592,137.6592,137.1362,137.2137,14795.0
2024-02-13 11:50:00,141.62,141.99,141.35,141.99,19449.0,137.1749,137.5333,136.9134,137.5333,19449.0
2024-02-13 12:00:00,141.83,141.92,141.52,141.75,16497.0,137.3783,137.4655,137.0781,137.3008,16497.0
2024-02-13 12:10:00,141.83,142.04,141.81,141.97,9750.0,137.3783,137.5817,137.359,137.5139,9750.0
2024-02-13 12:20:00,141.91,142.03,141.63,141.89,11132.0,137.4558,137.5721,137.1846,137.4364,11132.0
2024-02-13 12:30:00,141.86,142.13,141.8,142.09,13874.0,137.4074,137.6689,137.3493,137.6302,13874.0
2024-02-13 12:40:00,142.09,142.09,141.73,141.87,8376.0,137.6302,137.6302,137.2815,137.4171,8376.0
2024-02-13 12:50:00,141.89,141.89,141.45,141.58,8602.0,137.4364,137.4364,137.0103,137.1362,8602.0
2024-02-13 13:00:00,141.53,141.72,141.31,141.38,32031.0,137.0877,137.2718,136.8747,136.9425,32031.0
2024-02-13 13:10:00,141.27,141.28,140.91,141.26,17840.0,136.8359,136.8456,136.4872,136.8262,17840.0
2024-02-13 13:20:00,141.21,141.25,140.97,141.05,8634.0,136.7778,136.8165,136.5453,136.6228,8634.0
2024-02-13 13:30:00,141.06,141.12,140.95,141.1,10876.0,136.6325,136.6906,136.526,136.6712,10876.0
2024-02-13 13:40:00,141.08,141.08,140.83,140.95,9723.0,136.6519,136.6519,136.4097,136.526,9723.0
2024-02-13 13:50:00,140.97,141.05,140.75,141.05,9483.0,136.5453,136.6228,136.3322,136.6228,9483.0
2024-02-13 14:00:00,140.99,141.17,140.95,141.0,7820.0,136.5647,136.739,136.526,136.5744,7820.0
2024-02-13 14:10:00,140.93,141.01,140.81,140.83,9945.0,136.5066,136.5841,136.3903,136.4097,9945.0
2024-02-13 14:20:00,140.84,140.93,140.65,140.69,20640.0,136.4194,136.5066,136.2354,136.2741,20640.0
2024-02-13 14:30:00,140.74,141.02,140.61,141.02,8268.0,136.3225,136.5938,136.1966,136.5938,8268.0
2024-02-13 14:40:00,141.02,141.02,140.3,140.42,11697.0,136.5938,136.5938,135.8964,136.0126,11697.0
2024-02-13 14:50:00,140.39,140.51,140.2,140.44,13802.0,135.9835,136.0998,135.7995,136.032,13802.0
2024-02-13 15:00:00,140.47,140.94,140.29,140.9,19236.0,136.061,136.5163,135.8867,136.4775,19236.0
2024-02-13 15:10:00,140.94,141.0,140.75,140.75,14408.0,136.5163,136.5744,136.3322,136.3322,14408.0
2024-02-13 15:20:00,140.75,141.12,140.42,141.11,37261.0,136.3322,136.6906,136.0126,136.6809,37261.0
2024-02-13 15:30:00,141.11,141.37,141.05,141.14,56424.0,136.6809,136.9328,136.6228,136.71,56424.0
2024-02-13 15:40:00,141.14,141.49,141.07,141.49,58651.0,136.71,137.049,136.6422,137.049,58651.0
2024-02-13 15:50:00,141.52,142.23,141.35,142.17,223213.0,137.0781,137.7658,136.9134,137.7077,223213.0
2024-02-14 09:30:00,143.37,143.81,142.87,143.78,78336.0,138.87,139.2962,138.3857,139.2671,78336.0
2024-02-14 09:40:00,143.65,144.32,143.39,144.13,70480.0,139.1412,139.7902,138.8894,139.6061,70480.0
2024-02-14 09:50:00,144.3,145.19,143.79,143.9,50532.0,139.7708,140.6329,139.2768,139.3834,50532.0
2024-02-14 10:00:00,144.09,144.36,143.6,144.02,46115.0,139.5674,139.8289,139.0928,139.4996,46115.0
2024-02-14 10:10:00,144.09,144.74,143.77,144.73,28833.0,139.5674,140.197,139.2574,140.1873,28833.0
2024-02-14 10:20:00,144.73,145.3,144.33,144.56,58222.0,140.1873,140.7394,139.7999,140.0226,58222.0
2024-02-14 10:30:00,144.49,144.92,144.38,144.5,17837.0,139.9548,140.3713,139.8483,139.9645,17837.0
2024-02-14 10:40:00,144.31,144.38,143.72,143.81,17999.0,139.7805,139.8483,139.209,139.2962,17999.0
2024-02-14 10:50:00,143.92,143.96,143.5,143.61,9266.0,139.4027,139.4415,138.9959,139.1025,9266.0
2024-02-14 11:00:00,143.57,143.79,143.47,143.64,13079.0,139.0637,139.2768,138.9669,139.1315,13079.0
2024-02-14 11:10:00,143.65,143.86,143.51,143.72,17375.0,139.1412,139.3446,139.0056,139.209,17375.0
2024-02-14 11:20:00,143.71,144.05,143.46,143.94,25460.0,139.1993,139.5287,138.9572,139.4221,25460.0
2024-02-14 11:30:00,143.94,144.02,143.3,143.42,20063.0,139.4221,139.4996,138.8022,138.9184,20063.0
2024-02-14 11:40:00,143.36,143.39,142.77,143.11,15692.0,138.8603,138.8894,138.2888,138.6182,15692.0
2024-02-14 11:50:00,143.19,143.19,142.56,142.76,17172.0,138.6956,138.6956,138.0854,138.2791,17172.0
2024-02-14 12:00:00,142.69,142.69,142.05,142.54,27991.0,138.2113,138.2113,137.5914,138.066,27991.0
2024-02-14 12:10:00,142.66,143.11,142.65,142.86,12791.0,138.1823,138.6182,138.1726,138.376,12791.0
2024-02-14 12:20:00,142.89,143.05,142.67,143.05,13588.0,138.4051,138.56,138.192,138.56,13588.0
2024-02-14 12:30:00,143.04,143.05,142.79,142.89,19655.0,138.5504,138.56,138.3082,138.4051,19655.0
2024-02-14 12:40:00,142.88,142.91,142.76,142.83,7206.0,138.3954,138.4244,138.2791,138.3469,7206.0
2024-02-14 12:50:00,142.84,142.97,142.76,142.92,10840.0,138.3566,138.4825,138.2791,138.4341,10840.0
2024-02-14 13:00:00,142.99,143.05,142.74,142.76,11403.0,138.5019,138.56,138.2598,138.2791,11403.0
2024-02-14 13:10:00,142.66,142.88,142.53,142.72,7008.0,138.1823,138.3954,138.0564,138.2404,7008.0
2024-02-14 13:20:00,142.75,142.91,142.63,142.72,9955.0,138.2695,138.4244,138.1532,138.2404,9955.0
2024-02-14 13:30:00,142.75,143.05,142.71,142.98,15937.0,138.2695,138.56,138.2307,138.4922,15937.0
2024-02-14 13:40:00,143.0,143.0,142.58,142.66,11987.0,138.5116,138.5116,138.1048,138.1823,11987.0
2024-02-14 13:50:00,142.61,142.79,142.47,142.78,13779.0,138.1338,138.3082,137.9982,138.2985,13779.0
2024-02-14 14:00:00,142.77,142.86,142.39,142.4,21866.0,138.2888,138.376,137.9208,137.9304,21866.0
2024-02-14 14:10:00,142.41,142.7,142.39,142.7,16883.0,137.9401,138.221,137.9208,138.221,16883.0
2024-02-14 14:20:00,142.74,142.98,142.5,142.92,9411.0,138.2598,138.4922,138.0273,138.4341,9411.0
2024-02-14 14:30:00,142.89,142.97,142.71,142.72,16117.0,138.4051,138.4825,138.2307,138.2404,16117.0
2024-02-14 14:40:00,142.68,142.82,142.58,142.62,11867.0,138.2017,138.3373,138.1048,138.1435,11867.0
2024-02-14 14:50:00,142.6,142.6,142.39,142.41,16293.0,138.1242,138.1242,137.9208,137.9401,16293.0
2024-02-14 15:00:00,142.44,142.75,142.4,142.71,21512.0,137.9692,138.2695,137.9304,138.2307,21512.0
2024-02-14 15:10:00,142.68,143.08,142.59,142.93,20086.0,138.2017,138.5891,138.1145,138.4438,20086.0
2024-02-14 15:20:00,142.9,143.05,142.65,142.68,21657.0,138.4147,138.56,138.1726,138.2017,21657.0
2024-02-14 15:30:00,142.66,142.69,142.46,142.55,35752.0,138.1823,138.2113,137.9886,138.0757,35752.0
2024-02-14 15:40:00,142.58,142.78,142.15,142.69,100093.0,138.1048,138.2985,137.6883,138.2113,100093.0
2024-02-14 15:50:00,142.68,142.74,142.29,142.61,208907.0,138.2017,138.2598,137.8239,138.1338,208907.0
2024-02-15 09:30:00,144.23,144.91,143.66,143.83,277819.0,139.703,140.3617,139.1509,139.3156,277819.0
2024-02-15 09:40:00,143.65,145.67,143.24,145.46,143019.0,139.1412,141.0978,138.7441,140.8944,143019.0
2024-02-15 09:50:00,145.6,145.62,144.57,144.71,114988.0,141.03,141.0494,140.0323,140.1679,114988.0
2024-02-15 10:00:00,144.79,146.68,144.66,146.63,153303.0,140.2454,142.0761,140.1195,142.0277,153303.0
2024-02-15 10:10:00,146.63,147.61,146.5,146.68,135596.0,142.0277,142.9769,141.9018,142.0761,135596.0
2024-02-15 10:20:00,146.68,146.69,145.2,145.2,64143.0,142.0761,142.0858,140.6426,140.6426,64143.0
2024-02-15 10:30:00,145.19,146.11,145.01,145.95,42697.0,140.6329,141.524,140.4585,141.369,42697.0
2024-02-15 10:40:00,146.1,146.2,145.53,145.63,38589.0,141.5143,141.6112,140.9622,141.0591,38589.0
2024-02-15 10:50:00,145.66,145.94,145.03,145.66,37065.0,141.0881,141.3593,140.4779,141.0881,37065.0
2024-02-15 11:00:00,145.48,145.89,145.32,145.47,17442.0,140.9138,141.3109,140.7588,140.9041,17442.0
2024-02-15 11:10:00,145.48,146.42,145.29,146.37,53817.0,140.9138,141.8243,140.7297,141.7758,53817.0
2024-02-15 11:20:00,146.33,146.41,145.96,146.05,37609.0,141.7371,141.8146,141.3787,141.4659,37609.0
2024-02-15 11:30:00,146.0,146.02,145.38,145.4,40703.0,141.4174,141.4368,140.8169,140.8363,40703.0
2024-02-15 11:40:00,145.4,145.43,144.92,145.33,29687.0,140.8363,140.8653,140.3713,140.7685,29687.0
2024-02-15 11:50:00,145.31,146.01,145.3,145.89,35955.0,140.7491,141.4271,140.7394,141.3109,35955.0
2024-02-15 12:00:00,145.89,146.23,145.83,145.89,35744.0,141.3109,141.6402,141.2528,141.3109,35744.0
2024-02-15 12:10:00,145.89,146.64,145.86,146.56,17349.0,141.3109,142.0374,141.2818,141.9599,17349.0
2024-02-15 12:20:00,146.56,146.56,146.03,146.51,27692.0,141.9599,141.9599,141.4465,141.9114,27692.0
2024-02-15 12:30:00,146.47,146.5,145.61,145.93,62230.0,141.8727,141.9018,141.0397,141.3496,62230.0
2024-02-15 12:40:00,145.92,146.14,145.41,145.41,22904.0,141.34,141.5531,140.846,140.846,22904.0
2024-02-15 12:50:00,145.4,145.73,145.24,145.33,18836.0,140.8363,141.1559,140.6813,140.7685,18836.0
2024-02-15 13:00:00,145.34,145.82,145.27,145.82,21018.0,140.7782,141.2431,140.7104,141.2431,21018.0
2024-02-15 13:10:00,145.71,146.03,145.66,145.97,19732.0,141.1365,141.4465,141.0881,141.3884,19732.0
2024-02-15 13:20:00,146.02,146.34,145.88,146.34,34355.0,141.4368,141.7468,141.3012,141.7468,34355.0
2024-02-15 13:30:00,146.38,146.45,146.03,146.13,16450.0,141.7855,141.8533,141.4465,141.5434,16450.0
2024-02-15 13:40:00,146.17,146.24,145.69,145.84,18765.0,141.5821,141.6499,141.1172,141.2625,18765.0
2024-02-15 13:50:00,145.87,145.96,145.49,145.59,13987.0,141.2915,141.3787,140.9235,141.0203,13987.0
2024-02-15 14:00:00,145.63,145.64,145.28,145.28,17908.0,141.0591,141.0687,140.72,140.72,17908.0
2024-02-15 14:10:00,145.25,145.4,145.08,145.19,23858.0,140.691,140.8363,140.5263,140.6329,23858.0
2024-02-15 14:20:00,145.17,145.4,144.81,145.22,23289.0,140.6135,140.8363,140.2648,140.6619,23289.0
2024-02-15 14:30:00,145.24,145.5,145.15,145.36,17162.0,140.6813,140.9331,140.5941,140.7975,17162.0
2024-02-15 14:40:00,145.3,145.68,145.17,145.41,18387.0,140.7394,141.1075,140.6135,140.846,18387.0
2024-02-15 14:50:00,145.42,145.42,145.18,145.28,22125.0,140.8557,140.8557,140.6232,140.72,22125.0
2024-02-15 15:00:00,145.29,145.31,144.88,145.18,81038.0,140.7297,140.7491,140.3326,140.6232,81038.0
2024-02-15 15:10:00,145.18,145.34,145.14,145.34,41350.0,140.6232,140.7782,140.5844,140.7782,41350.0
2024-02-15 15:20:00,145.29,145.53,144.85,145.22,100687.0,140.7297,140.9622,140.3035,140.6619,100687.0
2024-02-15 15:30:00,145.2,145.85,145.17,145.67,76373.0,140.6426,141.2722,140.6135,141.0978,76373.0
2024-02-15 15:40:00,145.68,145.82,145.38,145.47,39304.0,141.1075,141.2431,140.8169,140.9041,39304.0
2024-02-15 15:50:00,145.48,145.59,145.18,145.3,236952.0,140.9138,141.0203,140.6232,140.7394,236952.0
2024-02-16 09:30:00,145.69,146.12,144.96,145.41,74288.0,141.1172,141.5337,140.4101,140.846,74288.0
2024-02-16 09:40:00,145.35,145.5,144.9,145.45,45004.0,140.7878,140.9331,140.352,140.8847,45004.0
2024-02-16 09:50:00,145.44,145.53,144.85,145.25,37115.0,140.875,140.9622,140.3035,140.691,37115.0
2024-02-16 10:00:00,145.13,145.93,145.08,145.63,75095.0,140.5748,141.3496,140.5263,141.0591,75095.0
2024-02-16 10:10:00,145.68,146.16,145.61,145.69,68362.0,141.1075,141.5724,141.0397,141.1172,68362.0
2024-02-16 10:20:00,145.69,146.1,145.49,146.08,81421.0,141.1172,141.5143,140.9235,141.4949,81421.0
2024-02-16 10:30:00,146.04,146.09,145.61,145.82,21676.0,141.4562,141.5046,141.0397,141.2431,21676.0
2024-02-16 10:40:00,145.89,146.02,145.81,145.83,14451.0,141.3109,141.4368,141.2334,141.2528,14451.0
2024-02-16 10:50:00,145.85,145.98,145.28,145.47,51646.0,141.2722,141.3981,140.72,140.9041,51646.0
2024-02-16 11:00:00,145.47,145.61,145.17,145.61,31993.0,140.9041,141.0397,140.6135,141.0397,31993.0
2024-02-16 11:10:00,145.64,145.77,145.47,145.51,18260.0,141.0687,141.1947,140.9041,140.9428,18260.0
2024-02-16 11:20:00,145.48,145.6,145.27,145.29,35590.0,140.9138,141.03,140.7104,140.7297,35590.0
2024-02-16 11:30:00,145.29,145.52,145.18,145.48,31127.0,140.7297,140.9525,140.6232,140.9138,31127.0
2024-02-16 11:40:00,145.51,145.74,145.51,145.63,13397.0,140.9428,141.1656,140.9428,141.0591,13397.0
2024-02-16 11:50:00,145.63,145.68,145.43,145.51,22846.0,141.0591,141.1075,140.8653,140.9428,22846.0
2024-02-16 12:00:00,145.51,145.51,144.77,144.92,36927.0,140.9428,140.9428,140.2261,140.3713,36927.0
2024-02-16 12:10:00,144.95,145.34,144.95,145.3,17671.0,140.4004,140.7782,140.4004,140.7394,17671.0
2024-02-16 12:20:00,145.28,145.59,145.05,145.59,25953.0,140.72,141.0203,140.4973,141.0203,25953.0
2024-02-16 12:30:00,145.62,145.73,145.54,145.69,14843.0,141.0494,141.1559,140.9719,141.1172,14843.0
2024-02-16 12:40:00,145.66,145.68,145.5,145.6,12186.0,141.0881,141.1075,140.9331,141.03,12186.0
2024-02-16 12:50:00,145.56,145.69,145.35,145.47,20541.0,140.9913,141.1172,140.7878,140.9041,20541.0
2024-02-16 13:00:00,145.48,145.73,145.35,145.66,16052.0,140.9138,141.1559,140.7878,141.0881,16052.0
2024-02-16 13:10:00,145.69,146.28,145.57,146.18,20978.0,141.1172,141.6887,141.0009,141.5918,20978.0
2024-02-16 13:20:00,146.15,146.81,146.14,146.67,18640.0,141.5627,142.202,141.5531,142.0664,18640.0
2024-02-16 13:30:00,146.7,146.97,146.67,146.79,18083.0,142.0955,142.357,142.0664,142.1827,18083.0
2024-02-16 13:40:00,146.81,147.17,146.79,147.06,32563.0,142.202,142.5507,142.1827,142.4442,32563.0
2024-02-16 13:50:00,147.06,147.38,146.95,147.3,28534.0,142.4442,142.7541,142.3376,142.6766,28534.0
2024-02-16 14:00:00,147.29,147.57,147.2,147.56,24677.0,142.667,142.9382,142.5798,142.9285,24677.0
2024-02-16 14:10:00,147.6,147.64,147.18,147.2,29259.0,142.9672,143.006,142.5604,142.5798,29259.0
2024-02-16 14:20:00,147.2,147.37,147.1,147.37,38428.0,142.5798,142.7444,142.4829,142.7444,38428.0
2024-02-16 14:30:00,147.37,147.48,147.09,147.21,34165.0,142.7444,142.851,142.4732,142.5895,34165.0
2024-02-16 14:40:00,147.19,147.2,146.3,146.46,30074.0,142.5701,142.5798,141.708,141.863,30074.0
2024-02-16 14:50:00,146.46,146.96,146.44,146.95,37645.0,141.863,142.3473,141.8436,142.3376,37645.0
2024-02-16 15:00:00,146.93,147.1,146.74,146.82,35908.0,142.3183,142.4829,142.1342,142.2117,35908.0
2024-02-16 15:10:00,146.79,146.88,146.66,146.83,42040.0,142.1827,142.2698,142.0567,142.2214,42040.0
2024-02-16 15:20:00,146.83,146.83,146.54,146.83,42638.0,142.2214,142.2214,141.9405,142.2214,42638.0
2024-02-16 15:30:00,146.85,146.92,146.19,146.56,86640.0,142.2408,142.3086,141.6015,141.9599,86640.0
2024-02-16 15:40:00,146.57,146.77,146.42,146.58,69084.0,141.9696,142.1633,141.8243,141.9792,69084.0
2024-02-16 15:50:00,146.56,146.74,145.91,146.34,151837.0,141.9599,142.1342,141.3303,141.7468,151837.0
2024-02-20 09:30:00,144.0,144.07,143.06,143.95,101627.0,139.4802,139.548,138.5697,139.4318,101627.0
2024-02-20 09:40:00,143.94,144.57,143.27,144.48,74021.0,139.4221,140.0323,138.7731,139.9452,74021.0
2024-02-20 09:50:00,144.52,145.13,144.26,145.01,58183.0,139.9839,140.5748,139.7321,140.4585,58183.0
2024-02-20 10:00:00,145.07,145.13,144.3,144.9,36183.0,140.5166,140.5748,139.7708,140.352,36183.0
2024-02-20 10:10:00,144.9,145.0,144.13,144.14,20931.0,140.352,140.4488,139.6061,139.6158,20931.0
2024-02-20 10:20:00,144.14,144.53,143.91,144.05,40835.0,139.6158,139.9936,139.393,139.5287,40835.0
2024-02-20 10:30:00,144.12,144.35,143.5,143.93,30633.0,139.5965,139.8192,138.9959,139.4124,30633.0
2024-02-20 10:40:00,143.97,144.35,143.81,144.07,33906.0,139.4512,139.8192,139.2962,139.548,33906.0
2024-02-20 10:50:00,144.17,144.67,144.14,144.31,16066.0,139.6449,140.1292,139.6158,139.7805,16066.0
2024-02-20 11:00:00,144.29,144.45,144.16,144.31,17827.0,139.7611,139.9161,139.6352,139.7805,17827.0
2024-02-20 11:10:00,144.28,144.8,144.27,144.8,15624.0,139.7514,140.2551,139.7417,140.2551,15624.0
2024-02-20 11:20:00,144.73,144.88,144.69,144.85,21864.0,140.1873,140.3326,140.1486,140.3035,21864.0
2024-02-20 11:30:00,144.89,145.01,144.63,145.01,25065.0,140.3423,140.4585,140.0904,140.4585,25065.0
2024-02-20 11:40:00,145.0,145.09,144.7,145.09,26690.0,140.4488,140.536,140.1582,140.536,26690.0
2024-02-20 11:50:00,145.07,145.28,145.07,145.18,20360.0,140.5166,140.72,140.5166,140.6232,20360.0
2024-02-20 12:00:00,145.15,145.21,144.9,145.16,32468.0,140.5941,140.6522,140.352,140.6038,32468.0
2024-02-20 12:10:00,145.12,145.12,144.15,144.16,22402.0,140.5651,140.5651,139.6255,139.6352,22402.0
2024-02-20 12:20:00,144.0,144.22,143.8,144.15,19523.0,139.4802,139.6933,139.2865,139.6255,19523.0
2024-02-20 12:30:00,144.08,144.21,143.89,143.95,17037.0,139.5577,139.6836,139.3737,139.4318,17037.0
2024-02-20 12:40:00,143.95,144.37,143.95,144.19,15250.0,139.4318,139.8386,139.4318,139.6643,15250.0
2024-02-20 12:50:00,144.19,144.38,144.12,144.36,11305.0,139.6643,139.8483,139.5965,139.8289,11305.0
2024-02-20 13:00:00,144.37,144.63,144.36,144.51,9868.0,139.8386,140.0904,139.8289,139.9742,9868.0
2024-02-20 13:10:00,144.53,144.63,144.45,144.63,8601.0,139.9936,140.0904,139.9161,140.0904,8601.0
2024-02-20 13:20:00,144.68,144.78,144.55,144.71,13077.0,140.1389,140.2357,140.013,140.1679,13077.0
2024-02-20 13:30:00,144.66,144.71,144.44,144.44,8321.0,140.1195,140.1679,139.9064,139.9064,8321.0
2024-02-20 13:40:00,144.42,144.53,144.34,144.36,8202.0,139.887,139.9936,139.8095,139.8289,8202.0
2024-02-20 13:50:00,144.27,144.47,144.19,144.37,11731.0,139.7417,139.9355,139.6643,139.8386,11731.0
2024-02-20 14:00:00,144.37,144.4,144.06,144.09,6443.0,139.8386,139.8677,139.5383,139.5674,6443.0
2024-02-20 14:10:00,144.09,144.34,143.82,144.33,13347.0,139.5674,139.8095,139.3059,139.7999,13347.0
2024-02-20 14:20:00,144.28,144.42,144.08,144.35,11179.0,139.7514,139.887,139.5577,139.8192,11179.0
2024-02-20 14:30:00,144.38,144.49,144.3,144.43,10417.0,139.8483,139.9548,139.7708,139.8967,10417.0
2024-02-20 14:40:00,144.43,144.58,144.37,144.58,15581.0,139.8967,140.042,139.8386,140.042,15581.0
2024-02-20 14:50:00,144.58,144.76,144.56,144.69,10981.0,140.042,140.2164,140.0226,140.1486,10981.0
2024-02-20 15:00:00,144.72,144.81,144.56,144.69,19793.0,140.1776,140.2648,140.0226,140.1486,19793.0
2024-02-20 15:10:00,144.69,144.82,144.64,144.64,13622.0,140.1486,140.2745,140.1001,140.1001,13622.0
2024-02-20 15:20:00,144.63,144.88,144.57,144.88,13355.0,140.0904,140.3326,140.0323,140.3326,13355.0
2024-02-20 15:30:00,144.9,144.96,144.31,144.4,31921.0,140.352,140.4101,139.7805,139.8677,31921.0
2024-02-20 15:40:00,144.37,144.53,144.29,144.51,38904.0,139.8386,139.9936,139.7611,139.9742,38904.0
2024-02-20 15:50:00,144.55,145.13,144.35,145.13,171921.0,140.013,140.5748,139.8192,140.5748,171921.0
2024-02-21 09:30:00,144.76,145.83,144.36,145.79,108872.0,140.2164,141.2528,139.8289,141.214,108872.0
2024-02-21 09:40:00,145.74,146.75,145.58,145.96,42147.0,141.1656,142.1439,141.0106,141.3787,42147.0
2024-02-21 09:50:00,145.97,146.65,145.1,145.18,19053.0,141.3884,142.047,140.5457,140.6232,19053.0
2024-02-21 10:00:00,145.18,146.0,145.11,145.84,21335.0,140.6232,141.4174,140.5554,141.2625,21335.0
2024-02-21 10:10:00,145.83,146.22,145.56,145.61,22771.0,141.2528,141.6305,140.9913,141.0397,22771.0
2024-02-21 10:20:00,145.59,146.15,145.45,146.1,37988.0,141.0203,141.5627,140.8847,141.5143,37988.0
2024-02-21 10:30:00,146.15,146.16,145.67,146.1,65686.0,141.5627,141.5724,141.0978,141.5143,65686.0
2024-02-21 10:40:00,146.09,146.46,146.01,146.36,32850.0,141.5046,141.863,141.4271,141.7661,32850.0
2024-02-21 10:50:00,146.34,146.7,146.31,146.38,26497.0,141.7468,142.0955,141.7177,141.7855,26497.0
2024-02-21 11:00:00,146.39,146.62,146.3,146.54,23209.0,141.7952,142.018,141.708,141.9405,23209.0
2024-02-21 11:10:00,146.56,146.85,146.55,146.75,26033.0,141.9599,142.2408,141.9502,142.1439,26033.0
2024-02-21 11:20:00,146.75,146.96,146.6,146.82,26256.0,142.1439,142.3473,141.9986,142.2117,26256.0
2024-02-21 11:30:00,146.76,146.76,146.49,146.67,26605.0,142.1536,142.1536,141.8921,142.0664,26605.0
2024-02-21 11:40:00,146.67,147.21,146.63,147.08,21776.0,142.0664,142.5895,142.0277,142.4635,21776.0
2024-02-21 11:50:00,147.08,147.47,146.97,147.32,17868.0,142.4635,142.8413,142.357,142.696,17868.0
2024-02-21 12:00:00,147.35,147.6,147.22,147.27,26239.0,142.7251,142.9672,142.5992,142.6476,26239.0
2024-02-21 12:10:00,147.27,147.55,146.77,146.81,48786.0,142.6476,142.9188,142.1633,142.202,48786.0
2024-02-21 12:20:00,146.86,146.91,146.48,146.73,48690.0,142.2505,142.2989,141.8824,142.1245,48690.0
2024-02-21 12:30:00,146.73,146.92,146.49,146.85,19243.0,142.1245,142.3086,141.8921,142.2408,19243.0
2024-02-21 12:40:00,146.86,147.16,146.78,146.97,24834.0,142.2505,142.541,142.173,142.357,24834.0
2024-02-21 12:50:00,146.98,147.05,146.67,147.02,20732.0,142.3667,142.4345,142.0664,142.4054,20732.0
2024-02-21 13:00:00,147.01,147.06,146.51,146.76,26564.0,142.3957,142.4442,141.9114,142.1536,26564.0
2024-02-21 13:10:00,146.67,146.98,146.63,146.63,22525.0,142.0664,142.3667,142.0277,142.0277,22525.0
2024-02-21 13:20:00,146.69,146.79,146.49,146.63,15989.0,142.0858,142.1827,141.8921,142.0277,15989.0
2024-02-21 13:30:00,146.69,146.7,146.28,146.66,19646.0,142.0858,142.0955,141.6887,142.0567,19646.0
2024-02-21 13:40:00,146.62,146.7,146.39,146.51,20279.0,142.018,142.0955,141.7952,141.9114,20279.0
2024-02-21 13:50:00,146.53,146.71,146.3,146.65,17238.0,141.9308,142.1052,141.708,142.047,17238.0
2024-02-21 14:00:00,146.62,146.68,146.35,146.65,28687.0,142.018,142.0761,141.7565,142.047,28687.0
2024-02-21 14:10:00,146.67,146.72,146.44,146.46,22142.0,142.0664,142.1148,141.8436,141.863,22142.0
2024-02-21 14:20:00,146.45,146.72,146.33,146.65,23040.0,141.8533,142.1148,141.7371,142.047,23040.0
2024-02-21 14:30:00,146.64,146.75,146.32,146.48,21715.0,142.0374,142.1439,141.7274,141.8824,21715.0
2024-02-21 14:40:00,146.46,146.76,146.34,146.74,24118.0,141.863,142.1536,141.7468,142.1342,24118.0
2024-02-21 14:50:00,146.79,146.87,146.57,146.75,27779.0,142.1827,142.2601,141.9696,142.1439,27779.0
2024-02-21 15:00:00,146.75,146.85,146.63,146.71,24015.0,142.1439,142.2408,142.0277,142.1052,24015.0
2024-02-21 15:10:00,146.74,146.91,146.62,146.78,29396.0,142.1342,142.2989,142.018,142.173,29396.0
2024-02-21 15:20:00,146.77,146.77,146.48,146.62,19068.0,142.1633,142.1633,141.8824,142.018,19068.0
2024-02-21 15:30:00,146.63,147.14,146.62,146.99,41914.0,142.0277,142.5217,142.018,142.3764,41914.0
2024-02-21 15:40:00,146.99,147.25,146.96,147.06,59996.0,142.3764,142.6282,142.3473,142.4442,59996.0
2024-02-21 15:50:00,147.1,147.55,147.07,147.48,197490.0,142.4829,142.9188,142.4539,142.851,197490.0
2024-02-22 09:30:00,148.28,148.57,146.67,148.3,83558.0,143.6259,143.9068,142.0664,143.6453,83558.0
2024-02-22 09:40:00,148.18,149.87,148.1,149.72,69152.0,143.529,145.166,143.4515,145.0207,69152.0
2024-02-22 09:50:00,149.75,150.71,149.44,150.08,52288.0,145.0497,145.9796,144.7495,145.3694,52288.0
2024-02-22 10:00:00,150.22,151.16,150.1,150.21,75089.0,145.505,146.4155,145.3888,145.4953,75089.0
2024-02-22 10:10:00,150.09,150.35,149.73,149.82,29488.0,145.3791,145.6309,145.0304,145.1175,29488.0
2024-02-22 10:20:00,149.81,150.12,149.78,149.83,22098.0,145.1079,145.4081,145.0788,145.1272,22098.0
2024-02-22 10:30:00,149.87,150.24,149.3,149.42,35989.0,145.166,145.5244,144.6139,144.7301,35989.0
2024-02-22 10:40:00,149.48,149.73,148.59,148.85,30418.0,144.7882,145.0304,143.9262,144.178,30418.0
2024-02-22 10:50:00,148.89,148.91,148.27,148.45,21132.0,144.2167,144.2361,143.6162,143.7905,21132.0
2024-02-22 11:00:00,148.47,148.59,147.64,147.89,15991.0,143.8099,143.9262,143.006,143.2481,15991.0
2024-02-22 11:10:00,147.86,147.88,147.36,147.58,22803.0,143.2191,143.2384,142.7348,142.9479,22803.0
2024-02-22 11:20:00,147.58,147.61,147.3,147.46,21860.0,142.9479,142.9769,142.6766,142.8316,21860.0
2024-02-22 11:30:00,147.41,147.97,147.41,147.75,58733.0,142.7832,143.3256,142.7832,143.1125,58733.0
2024-02-22 11:40:00,147.8,148.06,147.69,147.73,17507.0,143.1609,143.4128,143.0544,143.0931,17507.0
2024-02-22 11:50:00,147.69,147.83,147.32,147.37,14902.0,143.0544,143.19,142.696,142.7444,14902.0
2024-02-22 12:00:00,147.32,147.75,147.27,147.59,11334.0,142.696,143.1125,142.6476,142.9575,11334.0
2024-02-22 12:10:00,147.61,147.65,147.39,147.61,15338.0,142.9769,143.0157,142.7638,142.9769,15338.0
2024-02-22 12:20:00,147.57,147.92,147.51,147.9,26519.0,142.9382,143.2772,142.8801,143.2578,26519.0
2024-02-22 12:30:00,147.92,147.99,147.62,147.72,21473.0,143.2772,143.345,142.9866,143.0835,21473.0
2024-02-22 12:40:00,147.73,147.74,147.21,147.4,16979.0,143.0931,143.1028,142.5895,142.7735,16979.0
2024-02-22 12:50:00,147.41,147.61,146.98,147.59,15203.0,142.7832,142.9769,142.3667,142.9575,15203.0
2024-02-22 13:00:00,147.62,147.7,147.28,147.31,14912.0,142.9866,143.0641,142.6573,142.6863,14912.0
2024-02-22 13:10:00,147.31,147.34,147.01,147.22,12943.0,142.6863,142.7154,142.3957,142.5992,12943.0
2024-02-22 13:20:00,147.19,147.64,147.15,147.64,10721.0,142.5701,143.006,142.5314,143.006,10721.0
2024-02-22 13:30:00,147.67,147.93,147.66,147.67,11061.0,143.035,143.2869,143.0253,143.035,11061.0
2024-02-22 13:40:00,147.68,147.9,147.63,147.75,10074.0,143.0447,143.2578,142.9963,143.1125,10074.0
2024-02-22 13:50:00,147.7,147.99,147.67,147.91,7096.0,143.0641,143.345,143.035,143.2675,7096.0
2024-02-22 14:00:00,147.96,148.23,147.96,148.08,10907.0,143.3159,143.5775,143.3159,143.4322,10907.0
2024-02-22 14:10:00,148.08,148.28,147.87,148.25,14646.0,143.4322,143.6259,143.2288,143.5968,14646.0
2024-02-22 14:20:00,148.27,148.4,148.19,148.21,10838.0,143.6162,143.7421,143.5387,143.5581,10838.0
2024-02-22 14:30:00,148.16,148.17,147.9,148.14,13366.0,143.5096,143.5193,143.2578,143.4903,13366.0
2024-02-22 14:40:00,148.16,148.23,147.93,148.04,9215.0,143.5096,143.5775,143.2869,143.3934,9215.0
2024-02-22 14:50:00,148.0,148.38,147.98,148.29,40497.0,143.3547,143.7227,143.3353,143.6356,40497.0
2024-02-22 15:00:00,148.33,148.41,148.16,148.23,14207.0,143.6743,143.7518,143.5096,143.5775,14207.0
2024-02-22 15:10:00,148.14,148.38,148.14,148.37,13469.0,143.4903,143.7227,143.4903,143.7131,13469.0
2024-02-22 15:20:00,148.38,148.84,148.37,148.65,23604.0,143.7227,144.1683,143.7131,143.9843,23604.0
2024-02-22 15:30:00,148.66,148.98,148.61,148.94,35113.0,143.994,144.3039,143.9455,144.2652,35113.0
2024-02-22 15:40:00,148.97,149.03,148.67,148.75,49737.0,144.2942,144.3523,144.0036,144.0811,49737.0
2024-02-22 15:50:00,148.74,149.16,148.6,148.64,145518.0,144.0714,144.4783,143.9358,143.9746,145518.0
2024-02-23 09:30:00,149.42,151.0,149.41,149.58,68552.0,144.7301,146.2605,144.7204,144.8851,68552.0
2024-02-23 09:40:00,149.65,149.88,148.25,149.6,30153.0,144.9529,145.1757,143.5968,144.9045,30153.0
2024-02-23 09:50:00,149.44,150.09,148.9,149.98,28875.0,144.7495,145.3791,144.2264,145.2725,28875.0
2024-02-23 10:00:00,150.08,150.28,149.23,150.09,52641.0,145.3694,145.5631,144.5461,145.3791,52641.0
2024-02-23 10:10:00,150.09,150.55,149.94,150.33,45913.0,145.3791,145.8246,145.2338,145.6115,45913.0
2024-02-23 10:20:00,150.36,151.0,150.24,150.86,24843.0,145.6406,146.2605,145.5244,146.1249,24843.0
2024-02-23 10:30:00,150.9,150.97,150.62,150.86,21475.0,146.1636,146.2315,145.8924,146.1249,21475.0
2024-02-23 10:40:00,150.83,151.49,150.83,151.31,49596.0,146.0958,146.7351,146.0958,146.5608,49596.0
2024-02-23 10:50:00,151.32,151.73,151.02,151.59,55367.0,146.5705,146.9676,146.2799,146.832,55367.0
2024-02-23 11:00:00,151.59,151.61,150.24,150.47,49298.0,146.832,146.8514,145.5244,145.7471,49298.0
2024-02-23 11:10:00,150.46,150.66,150.18,150.52,36018.0,145.7375,145.9312,145.4662,145.7956,36018.0
2024-02-23 11:20:00,150.52,150.66,150.27,150.65,29841.0,145.7956,145.9312,145.5534,145.9215,29841.0
2024-02-23 11:30:00,150.65,150.65,150.31,150.64,36932.0,145.9215,145.9215,145.5922,145.9118,36932.0
2024-02-23 11:40:00,150.63,150.77,150.2,150.56,56232.0,145.9021,146.0377,145.4856,145.8343,56232.0
2024-02-23 11:50:00,150.53,150.58,150.2,150.34,23831.0,145.8053,145.8537,145.4856,145.6212,23831.0
2024-02-23 12:00:00,150.34,150.62,150.3,150.62,17349.0,145.6212,145.8924,145.5825,145.8924,17349.0
2024-02-23 12:10:00,150.57,150.91,150.45,150.88,22087.0,145.844,146.1733,145.7278,146.1443,22087.0
2024-02-23 12:20:00,150.93,150.94,150.49,150.56,16901.0,146.1927,146.2024,145.7665,145.8343,16901.0
2024-02-23 12:30:00,150.51,150.77,150.4,150.58,22667.0,145.7859,146.0377,145.6793,145.8537,22667.0
2024-02-23 12:40:00,150.58,150.63,150.37,150.59,10527.0,145.8537,145.9021,145.6503,145.8634,10527.0
2024-02-23 12:50:00,150.59,150.87,150.56,150.83,13955.0,145.8634,146.1346,145.8343,146.0958,13955.0
2024-02-23 13:00:00,150.81,150.93,150.58,150.62,21412.0,146.0765,146.1927,145.8537,145.8924,21412.0
2024-02-23 13:10:00,150.63,150.99,150.62,150.8,23265.0,145.9021,146.2508,145.8924,146.0668,23265.0
2024-02-23 13:20:00,150.81,150.95,150.78,150.91,15330.0,146.0765,146.2121,146.0474,146.1733,15330.0
2024-02-23 13:30:00,150.95,151.08,150.9,150.97,16726.0,146.2121,146.338,146.1636,146.2315,16726.0
2024-02-23 13:40:00,150.99,151.09,150.91,151.03,24712.0,146.2508,146.3477,146.1733,146.2896,24712.0
2024-02-23 13:50:00,151.06,151.13,150.97,151.07,22024.0,146.3186,146.3864,146.2315,146.3283,22024.0
2024-02-23 14:00:00,151.07,151.1,150.67,150.69,23360.0,146.3283,146.3574,145.9409,145.9602,23360.0
2024-02-23 14:10:00,150.69,150.82,150.36,150.48,33716.0,145.9602,146.0862,145.6406,145.7568,33716.0
2024-02-23 14:20:00,150.48,150.64,150.35,150.35,27142.0,145.7568,145.9118,145.6309,145.6309,27142.0
2024-02-23 14:30:00,150.39,150.48,150.3,150.42,28470.0,145.6697,145.7568,145.5825,145.6987,28470.0
2024-02-23 14:40:00,150.41,150.45,150.28,150.45,29602.0,145.689,145.7278,145.5631,145.7278,29602.0
2024-02-23 14:50:00,150.46,150.7,150.42,150.65,30930.0,145.7375,145.9699,145.6987,145.9215,30930.0
2024-02-23 15:00:00,150.65,150.67,150.28,150.36,29206.0,145.9215,145.9409,145.5631,145.6406,29206.0
2024-02-23 15:10:00,150.33,150.53,150.33,150.52,17041.0,145.6115,145.8053,145.6115,145.7956,17041.0
2024-02-23 15:20:00,150.52,150.73,150.34,150.6,21937.0,145.7956,145.999,145.6212,145.8731,21937.0
2024-02-23 15:30:00,150.62,150.72,150.51,150.51,25317.0,145.8924,145.9893,145.7859,145.7859,25317.0
2024-02-23 15:40:00,150.51,150.57,150.29,150.36,35624.0,145.7859,145.844,145.5728,145.6406,35624.0
2024-02-23 15:50:00,150.37,150.47,149.8,150.02,197731.0,145.6503,145.7471,145.0982,145.3113,197731.0
2024-02-26 09:30:00,149.0,150.82,148.73,150.34,62826.0,144.3233,146.0862,144.0618,145.6212,62826.0
2024-02-26 09:40:00,150.19,150.34,149.44,149.72,29731.0,145.4759,145.6212,144.7495,145.0207,29731.0
2024-02-26 09:50:00,149.73,150.5,149.66,149.91,32950.0,145.0304,145.7762,144.9626,145.2047,32950.0
2024-02-26 10:00:00,149.84,150.06,148.77,148.77,28828.0,145.1369,145.35,144.1005,144.1005,28828.0
2024-02-26 10:10:00,148.84,149.28,148.3,148.39,18366.0,144.1683,144.5945,143.6453,143.7324,18366.0
2024-02-26 10:20:00,148.4,148.63,148.08,148.63,29167.0,143.7421,143.9649,143.4322,143.9649,29167.0
2024-02-26 10:30:00,148.69,149.01,148.42,148.5,17476.0,144.023,144.333,143.7615,143.839,17476.0
2024-02-26 10:40:00,148.52,148.94,148.38,148.38,16106.0,143.8584,144.2652,143.7227,143.7227,16106.0
2024-02-26 10:50:00,148.38,148.65,148.26,148.29,14648.0,143.7227,143.9843,143.6065,143.6356,14648.0
2024-02-26 11:00:00,148.38,148.48,148.1,148.19,20807.0,143.7227,143.8196,143.4515,143.5387,20807.0
2024-02-26 11:10:00,148.13,148.3,148.06,148.16,14480.0,143.4806,143.6453,143.4128,143.5096,14480.0
2024-02-26 11:20:00,148.05,148.05,147.67,147.86,22028.0,143.4031,143.4031,143.035,143.2191,22028.0
2024-02-26 11:30:00,147.76,147.77,147.21,147.24,20473.0,143.1222,143.1319,142.5895,142.6185,20473.0
2024-02-26 11:40:00,147.26,147.32,146.8,146.93,28712.0,142.6379,142.696,142.1923,142.3183,28712.0
2024-02-26 11:50:00,146.92,146.99,146.46,146.84,33619.0,142.3086,142.3764,141.863,142.2311,33619.0
2024-02-26 12:00:00,146.81,146.85,146.52,146.56,9159.0,142.202,142.2408,141.9211,141.9599,9159.0
2024-02-26 12:10:00,146.52,146.8,146.47,146.74,8589.0,141.9211,142.1923,141.8727,142.1342,8589.0
2024-02-26 12:20:00,146.69,146.81,146.43,146.64,14026.0,142.0858,142.202,141.8339,142.0374,14026.0
2024-02-26 12:30:00,146.65,146.65,145.95,145.98,15840.0,142.047,142.047,141.369,141.3981,15840.0
2024-02-26 12:40:00,146.01,146.03,145.57,145.84,10928.0,141.4271,141.4465,141.0009,141.2625,10928.0
2024-02-26 12:50:00,145.89,146.01,145.71,145.98,15318.0,141.3109,141.4271,141.1365,141.3981,15318.0
2024-02-26 13:00:00,145.97,145.98,145.6,145.61,7869.0,141.3884,141.3981,141.03,141.0397,7869.0
2024-02-26 13:10:00,145.62,145.65,145.35,145.37,12898.0,141.0494,141.0784,140.7878,140.8072,12898.0
2024-02-26 13:20:00,145.36,145.42,145.05,145.1,13859.0,140.7975,140.8557,140.4973,140.5457,13859.0
2024-02-26 13:30:00,145.06,145.29,145.01,145.19,14739.0,140.507,140.7297,140.4585,140.6329,14739.0
2024-02-26 13:40:00,145.18,145.45,145.12,145.44,14117.0,140.6232,140.8847,140.5651,140.875,14117.0
2024-02-26 13:50:00,145.51,145.93,145.51,145.77,11379.0,140.9428,141.3496,140.9428,141.1947,11379.0
2024-02-26 14:00:00,145.85,145.98,145.8,145.82,9285.0,141.2722,141.3981,141.2237,141.2431,9285.0
2024-02-26 14:10:00,145.76,145.76,145.34,145.55,10915.0,141.185,141.185,140.7782,140.9816,10915.0
2024-02-26 14:20:00,145.57,145.6,145.36,145.48,9635.0,141.0009,141.03,140.7975,140.9138,9635.0
2024-02-26 14:30:00,145.51,145.62,145.37,145.48,14132.0,140.9428,141.0494,140.8072,140.9138,14132.0
2024-02-26 14:40:00,145.48,145.49,145.18,145.24,9724.0,140.9138,140.9235,140.6232,140.6813,9724.0
2024-02-26 14:50:00,145.25,145.55,145.24,145.35,13318.0,140.691,140.9816,140.6813,140.7878,13318.0
2024-02-26 15:00:00,145.37,145.47,145.15,145.15,13911.0,140.8072,140.9041,140.5941,140.5941,13911.0
2024-02-26 15:10:00,145.15,145.41,145.07,145.19,27502.0,140.5941,140.846,140.5166,140.6329,27502.0
2024-02-26 15:20:00,145.19,145.28,144.9,144.98,29899.0,140.6329,140.72,140.352,140.4295,29899.0
2024-02-26 15:30:00,144.96,144.97,144.45,144.71,43361.0,140.4101,140.4198,139.9161,140.1679,43361.0
2024-02-26 15:40:00,144.71,145.44,144.54,145.43,56976.0,140.1679,140.875,140.0033,140.8653,56976.0
2024-02-26 15:50:00,145.44,145.62,144.88,145.02,117060.0,140.875,141.0494,140.3326,140.4682,117060.0
2024-02-27 09:30:00,146.07,146.07,144.85,145.52,47200.0,141.4852,141.4852,140.3035,140.9525,47200.0
2024-02-27 09:40:00,145.43,146.44,145.02,146.31,21693.0,140.8653,141.8436,140.4682,141.7177,21693.0
2024-02-27 09:50:00,146.42,146.65,145.95,146.27,39589.0,141.8243,142.047,141.369,141.679,39589.0
2024-02-27 10:00:00,146.34,146.63,146.08,146.28,42259.0,141.7468,142.0277,141.4949,141.6887,42259.0
2024-02-27 10:10:00,146.34,146.82,146.21,146.81,22249.0,141.7468,142.2117,141.6209,142.202,22249.0
2024-02-27 10:20:00,146.84,147.19,146.71,147.15,18345.0,142.2311,142.5701,142.1052,142.5314,18345.0
2024-02-27 10:30:00,147.16,147.85,147.16,147.6,30573.0,142.541,143.2094,142.541,142.9672,30573.0
2024-02-27 10:40:00,147.56,148.17,147.37,147.94,38417.0,142.9285,143.5193,142.7444,143.2966,38417.0
2024-02-27 10:50:00,148.04,148.13,147.84,147.94,18365.0,143.3934,143.4806,143.1997,143.2966,18365.0
2024-02-27 11:00:00,147.99,148.44,147.99,148.31,15318.0,143.345,143.7809,143.345,143.6549,15318.0
2024-02-27 11:10:00,148.23,148.3,147.93,148.01,30564.0,143.5775,143.6453,143.2869,143.3644,30564.0
2024-02-27 11:20:00,147.99,148.28,147.87,148.14,37779.0,143.345,143.6259,143.2288,143.4903,37779.0
2024-02-27 11:30:00,148.14,148.75,148.14,148.49,34457.0,143.4903,144.0811,143.4903,143.8293,34457.0
2024-02-27 11:40:00,148.46,148.52,148.25,148.37,21357.0,143.8002,143.8584,143.5968,143.7131,21357.0
2024-02-27 11:50:00,148.3,148.54,148.19,148.53,23912.0,143.6453,143.8777,143.5387,143.868,23912.0
2024-02-27 12:00:00,148.54,148.61,148.35,148.45,13429.0,143.8777,143.9455,143.6937,143.7905,13429.0
2024-02-27 12:10:00,148.39,148.65,148.39,148.52,23466.0,143.7324,143.9843,143.7324,143.8584,23466.0
2024-02-27 12:20:00,148.52,148.54,148.29,148.31,14597.0,143.8584,143.8777,143.6356,143.6549,14597.0
2024-02-27 12:30:00,148.35,148.73,148.35,148.64,11054.0,143.6937,144.0618,143.6937,143.9746,11054.0
2024-02-27 12:40:00,148.68,148.75,148.45,148.61,8850.0,144.0133,144.0811,143.7905,143.9455,8850.0
2024-02-27 12:50:00,148.62,148.78,148.51,148.68,18603.0,143.9552,144.1102,143.8487,144.0133,18603.0
2024-02-27 13:00:00,148.65,149.27,148.42,149.09,43014.0,143.9843,144.5848,143.7615,144.4105,43014.0
2024-02-27 13:10:00,149.22,149.24,148.66,148.7,26033.0,144.5364,144.5558,143.994,144.0327,26033.0
2024-02-27 13:20:00,148.69,149.19,148.66,148.95,33745.0,144.023,144.5073,143.994,144.2749,33745.0
2024-02-27 13:30:00,148.92,149.46,148.87,149.4,12696.0,144.2458,144.7688,144.1974,144.7107,12696.0
2024-02-27 13:40:00,149.42,149.42,149.1,149.21,9565.0,144.7301,144.7301,144.4201,144.5267,9565.0
2024-02-27 13:50:00,149.21,149.23,148.88,148.91,11640.0,144.5267,144.5461,144.2071,144.2361,11640.0
2024-02-27 14:00:00,148.87,148.88,148.52,148.52,26456.0,144.1974,144.2071,143.8584,143.8584,26456.0
2024-02-27 14:10:00,148.5,148.58,148.28,148.3,13279.0,143.839,143.9165,143.6259,143.6453,13279.0
2024-02-27 14:20:00,148.29,148.34,147.96,147.99,14533.0,143.6356,143.684,143.3159,143.345,14533.0
2024-02-27 14:30:00,147.95,148.05,147.59,147.59,18676.0,143.3062,143.4031,142.9575,142.9575,18676.0
2024-02-27 14:40:00,147.58,147.86,147.53,147.75,11918.0,142.9479,143.2191,142.8994,143.1125,11918.0
2024-02-27 14:50:00,147.72,148.47,147.63,148.38,18840.0,143.0835,143.8099,142.9963,143.7227,18840.0
2024-02-27 15:00:00,148.43,148.49,148.3,148.4,9658.0,143.7712,143.8293,143.6453,143.7421,9658.0
2024-02-27 15:10:00,148.42,148.55,148.02,148.09,18167.0,143.7615,143.8874,143.374,143.4418,18167.0
2024-02-27 15:20:00,148.06,148.28,148.01,148.26,21209.0,143.4128,143.6259,143.3644,143.6065,21209.0
2024-02-27 15:30:00,148.25,148.34,148.0,148.29,26229.0,143.5968,143.684,143.3547,143.6356,26229.0
2024-02-27 15:40:00,148.29,148.8,148.28,148.76,50752.0,143.6356,144.1296,143.6259,144.0908,50752.0
2024-02-27 15:50:00,148.79,148.8,148.3,148.48,182833.0,144.1199,144.1296,143.6453,143.8196,182833.0
2024-02-28 09:30:00,146.04,146.98,145.89,146.05,58848.0,142.0897,143.0042,141.9437,142.0994,58848.0
2024-02-28 09:40:00,145.97,146.7,145.87,146.68,18736.0,142.0216,142.7318,141.9243,142.7124,18736.0
2024-02-28 09:50:00,146.78,146.87,146.04,146.76,33661.0,142.8096,142.8972,142.0897,142.7902,33661.0
2024-02-28 10:00:00,146.87,146.87,146.33,146.58,33580.0,142.8972,142.8972,142.3718,142.6151,33580.0
2024-02-28 10:10:00,146.63,147.57,146.5,147.14,42731.0,142.6637,143.5783,142.5372,143.1599,42731.0
2024-02-28 10:20:00,147.12,147.68,147.06,147.51,18265.0,143.1404,143.6853,143.0821,143.5199,18265.0
2024-02-28 10:30:00,147.5,148.22,147.4,148.2,13641.0,143.5102,144.2107,143.4129,144.1912,13641.0
2024-02-28 10:40:00,148.23,148.28,147.86,148.03,13966.0,144.2204,144.2691,143.8604,144.0258,13966.0
2024-02-28 10:50:00,148.0,148.38,148.0,148.32,10860.0,143.9966,144.3664,143.9966,144.308,10860.0
2024-02-28 11:00:00,148.39,148.4,147.55,147.63,7323.0,144.3761,144.3858,143.5588,143.6367,7323.0
2024-02-28 11:10:00,147.69,147.75,147.34,147.37,4209.0,143.695,143.7534,143.3545,143.3837,4209.0
2024-02-28 11:20:00,147.38,147.6,147.24,147.28,12661.0,143.3934,143.6075,143.2572,143.2961,12661.0
2024-02-28 11:30:00,147.24,147.32,147.05,147.2,7628.0,143.2572,143.335,143.0723,143.2183,7628.0
2024-02-28 11:40:00,147.2,147.2,146.78,146.87,6407.0,143.2183,143.2183,142.8096,142.8972,6407.0
2024-02-28 11:50:00,146.86,146.87,146.63,146.74,12326.0,142.8875,142.8972,142.6637,142.7707,12326.0
2024-02-28 12:00:00,146.73,146.85,146.71,146.71,5834.0,142.761,142.8778,142.7415,142.7415,5834.0
2024-02-28 12:10:00,146.71,146.71,146.33,146.34,6699.0,142.7415,142.7415,142.3718,142.3815,6699.0
2024-02-28 12:20:00,146.3,146.46,146.24,146.38,5301.0,142.3426,142.4983,142.2843,142.4205,5301.0
2024-02-28 12:30:00,146.27,146.55,146.27,146.34,5102.0,142.3134,142.5859,142.3134,142.3815,5102.0
2024-02-28 12:40:00,146.33,146.67,146.32,146.67,3388.0,142.3718,142.7026,142.3621,142.7026,3388.0
2024-02-28 12:50:00,146.67,146.67,146.57,146.65,4218.0,142.7026,142.7026,142.6053,142.6832,4218.0
2024-02-28 13:00:00,146.67,146.77,146.53,146.69,11551.0,142.7026,142.7999,142.5664,142.7221,11551.0
2024-02-28 13:10:00,146.7,146.82,146.67,146.74,4512.0,142.7318,142.8486,142.7026,142.7707,4512.0
2024-02-28 13:20:00,146.82,147.07,146.8,146.99,5913.0,142.8486,143.0918,142.8291,143.014,5913.0
2024-02-28 13:30:00,147.0,147.18,146.87,147.17,6607.0,143.0237,143.1988,142.8972,143.1891,6607.0
2024-02-28 13:40:00,147.22,147.32,147.19,147.3,3319.0,143.2377,143.335,143.2086,143.3156,3319.0
2024-02-28 13:50:00,147.3,147.43,147.3,147.34,5968.0,143.3156,143.4421,143.3156,143.3545,5968.0
2024-02-28 14:00:00,147.36,147.38,147.02,147.17,9010.0,143.374,143.3934,143.0432,143.1891,9010.0
2024-02-28 14:10:00,147.13,147.4,146.88,147.4,16997.0,143.1502,143.4129,142.9069,143.4129,16997.0
2024-02-28 14:20:00,147.33,147.39,147.09,147.31,7764.0,143.3448,143.4031,143.1113,143.3253,7764.0
2024-02-28 14:30:00,147.34,147.35,147.02,147.07,10919.0,143.3545,143.3642,143.0432,143.0918,10919.0
2024-02-28 14:40:00,147.07,147.2,146.98,147.12,8683.0,143.0918,143.2183,143.0042,143.1404,8683.0
2024-02-28 14:50:00,147.07,147.16,146.94,147.16,9683.0,143.0918,143.1794,142.9653,143.1794,9683.0
2024-02-28 15:00:00,147.18,147.52,147.15,147.47,8274.0,143.1988,143.5296,143.1696,143.481,8274.0
2024-02-28 15:10:00,147.53,147.66,147.43,147.47,5093.0,143.5394,143.6658,143.4421,143.481,5093.0
2024-02-28 15:20:00,147.42,147.45,147.3,147.4,10433.0,143.4323,143.4615,143.3156,143.4129,10433.0
2024-02-28 15:30:00,147.38,147.42,147.17,147.32,19376.0,143.3934,143.4323,143.1891,143.335,19376.0
2024-02-28 15:40:00,147.3,147.43,147.17,147.37,25248.0,143.3156,143.4421,143.1891,143.3837,25248.0
2024-02-28 15:50:00,147.39,147.46,146.84,147.43,88352.0,143.4031,143.4713,142.868,143.4421,88352.0
2024-02-29 09:30:00,148.25,150.24,148.25,149.6,67838.0,144.2399,146.1761,144.2399,145.5534,67838.0
2024-02-29 09:40:00,149.6,150.31,149.5,149.81,67818.0,145.5534,146.2442,145.4561,145.7577,67818.0
2024-02-29 09:50:00,149.91,150.28,149.12,149.13,87333.0,145.855,146.215,145.0863,145.0961,87333.0
2024-02-29 10:00:00,149.18,150.08,149.01,149.88,73888.0,145.1447,146.0204,144.9793,145.8258,73888.0
2024-02-29 10:10:00,149.92,149.96,148.84,149.0,92533.0,145.8647,145.9036,144.8139,144.9696,92533.0
2024-02-29 10:20:00,149.01,149.59,148.54,149.49,64738.0,144.9793,145.5436,144.522,145.4463,64738.0
2024-02-29 10:30:00,149.52,149.74,149.39,149.57,35533.0,145.4755,145.6896,145.349,145.5242,35533.0
2024-02-29 10:40:00,149.54,150.14,149.2,150.11,45334.0,145.495,146.0788,145.1642,146.0496,45334.0
2024-02-29 10:50:00,150.18,150.5,149.8,149.8,49553.0,146.1177,146.429,145.748,145.748,49553.0
2024-02-29 11:00:00,149.78,149.96,149.6,149.9,26952.0,145.7285,145.9036,145.5534,145.8453,26952.0
2024-02-29 11:10:00,149.91,150.13,149.61,149.65,22842.0,145.855,146.069,145.5631,145.602,22842.0
2024-02-29 11:20:00,149.68,149.74,148.77,148.77,22268.0,145.6312,145.6896,144.7458,144.7458,22268.0
2024-02-29 11:30:00,148.77,148.83,148.5,148.5,26625.0,144.7458,144.8042,144.4831,144.4831,26625.0
2024-02-29 11:40:00,148.45,149.08,148.39,149.03,37562.0,144.4345,145.0474,144.3761,144.9988,37562.0
2024-02-29 11:50:00,149.02,149.07,148.79,148.98,20567.0,144.9891,145.0377,144.7653,144.9501,20567.0
2024-02-29 12:00:00,148.96,149.08,148.83,148.95,25003.0,144.9307,145.0474,144.8042,144.9209,25003.0
2024-02-29 12:10:00,148.96,148.96,148.54,148.67,22630.0,144.9307,144.9307,144.522,144.6485,22630.0
2024-02-29 12:20:00,148.67,148.68,148.33,148.33,12617.0,144.6485,144.6583,144.3177,144.3177,12617.0
2024-02-29 12:30:00,148.36,148.76,148.34,148.71,16389.0,144.3469,144.7361,144.3274,144.6874,16389.0
2024-02-29 12:40:00,148.72,148.77,148.4,148.63,18084.0,144.6972,144.7458,144.3858,144.6096,18084.0
2024-02-29 12:50:00,148.7,148.77,148.63,148.74,11602.0,144.6777,144.7458,144.6096,144.7166,11602.0
2024-02-29 13:00:00,148.74,148.81,148.62,148.69,11314.0,144.7166,144.7847,144.5999,144.668,11314.0
2024-02-29 13:10:00,148.69,148.86,148.65,148.86,11220.0,144.668,144.8334,144.6291,144.8334,11220.0
2024-02-29 13:20:00,148.94,149.1,148.74,149.06,17795.0,144.9112,145.0669,144.7166,145.028,17795.0
2024-02-29 13:30:00,149.1,149.31,149.04,149.17,22955.0,145.0669,145.2712,145.0085,145.135,22955.0
2024-02-29 13:40:00,149.21,149.45,149.12,149.12,22793.0,145.1739,145.4074,145.0863,145.0863,22793.0
2024-02-29 13:50:00,149.14,149.28,148.93,149.28,23568.0,145.1058,145.242,144.9015,145.242,23568.0
2024-02-29 14:00:00,149.28,149.28,148.98,149.01,22077.0,145.242,145.242,144.9501,144.9793,22077.0
2024-02-29 14:10:00,149.0,149.06,148.77,148.95,17140.0,144.9696,145.028,144.7458,144.9209,17140.0
2024-02-29 14:20:00,148.99,149.0,148.82,148.92,31001.0,144.9599,144.9696,144.7945,144.8918,31001.0
2024-02-29 14:30:00,148.94,149.14,148.72,148.78,11534.0,144.9112,145.1058,144.6972,144.7555,11534.0
2024-02-29 14:40:00,148.74,148.93,148.61,148.72,17706.0,144.7166,144.9015,144.5901,144.6972,17706.0
2024-02-29 14:50:00,148.7,148.98,148.52,148.98,14547.0,144.6777,144.9501,144.5026,144.9501,14547.0
2024-02-29 15:00:00,148.99,149.43,148.97,149.43,19203.0,144.9599,145.388,144.9404,145.388,19203.0
2024-02-29 15:10:00,149.45,149.48,149.15,149.19,20121.0,145.4074,145.4366,145.1155,145.1545,20121.0
2024-02-29 15:20:00,149.17,149.19,148.88,149.02,20871.0,145.135,145.1545,144.8528,144.9891,20871.0
2024-02-29 15:30:00,149.04,149.22,148.98,149.12,29902.0,145.0085,145.1836,144.9501,145.0863,29902.0
2024-02-29 15:40:00,149.12,149.18,148.76,149.0,38437.0,145.0863,145.1447,144.7361,144.9696,38437.0
2024-02-29 15:50:00,149.0,149.07,148.43,148.43,193675.0,144.9696,145.0377,144.415,144.415,193675.0
2024-03-01 09:30:00,146.36,146.94,145.1,145.21,106298.0,142.401,142.9653,141.1751,141.2821,106298.0
2024-03-01 09:40:00,145.1,145.4,144.35,145.18,74041.0,141.1751,141.467,140.4454,141.2529,74041.0
2024-03-01 09:50:00,145.14,145.32,144.83,145.2,34963.0,141.214,141.3891,140.9124,141.2724,34963.0
2024-03-01 10:00:00,145.13,145.73,145.1,145.56,39653.0,141.2043,141.788,141.1751,141.6226,39653.0
2024-03-01 10:10:00,145.72,146.71,145.68,146.49,44866.0,141.7783,142.7415,141.7394,142.5275,44866.0
2024-03-01 10:20:00,146.6,147.26,146.59,147.2,20623.0,142.6345,143.2767,142.6248,143.2183,20623.0
2024-03-01 10:30:00,147.26,147.9,147.26,147.38,59407.0,143.2767,143.8994,143.2767,143.3934,59407.0
2024-03-01 10:40:00,147.39,147.68,147.27,147.66,20317.0,143.4031,143.6853,143.2864,143.6658,20317.0
2024-03-01 10:50:00,147.69,148.51,147.69,148.5,16129.0,143.695,144.4928,143.695,144.4831,16129.0
2024-03-01 11:00:00,148.54,148.92,148.53,148.84,27421.0,144.522,144.8918,144.5123,144.8139,27421.0
2024-03-01 11:10:00,148.8,149.14,148.75,149.14,22113.0,144.775,145.1058,144.7264,145.1058,22113.0
2024-03-01 11:20:00,149.12,149.5,148.69,148.77,38562.0,145.0863,145.4561,144.668,144.7458,38562.0
2024-03-01 11:30:00,148.71,148.78,148.22,148.56,14528.0,144.6874,144.7555,144.2107,144.5415,14528.0
2024-03-01 11:40:00,148.53,148.58,148.14,148.46,19178.0,144.5123,144.561,144.1329,144.4442,19178.0
2024-03-01 11:50:00,148.41,148.86,148.35,148.74,18071.0,144.3956,144.8334,144.3372,144.7166,18071.0
2024-03-01 12:00:00,148.79,149.05,148.79,148.95,9601.0,144.7653,145.0182,144.7653,144.9209,9601.0
2024-03-01 12:10:00,148.93,149.14,148.88,149.02,8898.0,144.9015,145.1058,144.8528,144.9891,8898.0
2024-03-01 12:20:00,149.05,149.14,148.88,149.11,10624.0,145.0182,145.1058,144.8528,145.0766,10624.0
2024-03-01 12:30:00,149.14,149.32,149.09,149.27,9666.0,145.1058,145.2809,145.0572,145.2323,9666.0
2024-03-01 12:40:00,149.25,149.25,149.08,149.24,6756.0,145.2128,145.2128,145.0474,145.2031,6756.0
2024-03-01 12:50:00,149.29,149.45,149.2,149.24,18555.0,145.2518,145.4074,145.1642,145.2031,18555.0
2024-03-01 13:00:00,149.25,149.45,149.14,149.29,14002.0,145.2128,145.4074,145.1058,145.2518,14002.0
2024-03-01 13:10:00,149.35,149.43,149.23,149.28,12102.0,145.3101,145.388,145.1934,145.242,12102.0
2024-03-01 13:20:00,149.29,149.43,149.24,149.31,13072.0,145.2518,145.388,145.2031,145.2712,13072.0
2024-03-01 13:30:00,149.31,149.38,149.23,149.23,10102.0,145.2712,145.3393,145.1934,145.1934,10102.0
2024-03-01 13:40:00,149.25,149.5,149.22,149.5,12871.0,145.2128,145.4561,145.1836,145.4561,12871.0
2024-03-01 13:50:00,149.5,149.53,149.34,149.36,11410.0,145.4561,145.4853,145.3004,145.3199,11410.0
2024-03-01 14:00:00,149.35,149.52,149.03,149.25,14497.0,145.3101,145.4755,144.9988,145.2128,14497.0
2024-03-01 14:10:00,149.29,149.35,149.24,149.3,9708.0,145.2518,145.3101,145.2031,145.2615,9708.0
2024-03-01 14:20:00,149.31,149.7,149.31,149.7,12227.0,145.2712,145.6507,145.2712,145.6507,12227.0
2024-03-01 14:30:00,149.69,149.74,149.62,149.71,12252.0,145.6409,145.6896,145.5728,145.6604,12252.0
2024-03-01 14:40:00,149.71,149.89,149.7,149.83,7325.0,145.6604,145.8355,145.6507,145.7771,7325.0
2024-03-01 14:50:00,149.81,149.82,149.71,149.78,11414.0,145.7577,145.7674,145.6604,145.7285,11414.0
2024-03-01 15:00:00,149.75,149.84,149.46,149.71,20861.0,145.6993,145.7869,145.4172,145.6604,20861.0
2024-03-01 15:10:00,149.71,149.87,149.65,149.87,27096.0,145.6604,145.8161,145.602,145.8161,27096.0
2024-03-01 15:20:00,149.88,150.25,149.88,150.16,35087.0,145.8258,146.1858,145.8258,146.0982,35087.0
2024-03-01 15:30:00,150.2,150.24,149.95,149.98,41794.0,146.1371,146.1761,145.8939,145.9231,41794.0
2024-03-01 15:40:00,149.88,149.88,148.96,149.07,38300.0,145.8258,145.8258,144.9307,145.0377,38300.0
2024-03-01 15:50:00,149.09,149.39,148.78,148.79,205381.0,145.0572,145.349,144.7555,144.7653,205381.0
2024-03-04 09:30:00,148.55,149.75,148.32,148.32,85349.0,144.5318,145.6993,144.308,144.308,85349.0
2024-03-04 09:40:00,148.24,148.38,147.18,147.45,51926.0,144.2302,144.3664,143.1988,143.4615,51926.0
2024-03-04 09:50:00,147.46,147.82,146.99,146.99,22329.0,143.4713,143.8215,143.014,143.014,22329.0
2024-03-04 10:00:00,146.98,147.16,146.29,146.86,47729.0,143.0042,143.1794,142.3329,142.8875,47729.0
2024-03-04 10:10:00,146.85,147.17,146.75,147.03,28228.0,142.8778,143.1891,142.7805,143.0529,28228.0
2024-03-04 10:20:00,147.06,147.47,146.89,147.03,24701.0,143.0821,143.481,142.9167,143.0529,24701.0
2024-03-04 10:30:00,146.94,147.61,146.94,147.53,22534.0,142.9653,143.6172,142.9653,143.5394,22534.0
2024-03-04 10:40:00,147.6,148.05,147.53,147.59,31530.0,143.6075,144.0453,143.5394,143.5977,31530.0
2024-03-04 10:50:00,147.6,147.84,147.33,147.5,31514.0,143.6075,143.841,143.3448,143.5102,31514.0
2024-03-04 11:00:00,147.51,148.03,147.44,147.47,37002.0,143.5199,144.0258,143.4518,143.481,37002.0
2024-03-04 11:10:00,147.57,147.59,146.93,147.12,37616.0,143.5783,143.5977,142.9556,143.1404,37616.0
2024-03-04 11:20:00,147.07,147.3,146.65,147.3,39537.0,143.0918,143.3156,142.6832,143.3156,39537.0
2024-03-04 11:30:00,147.34,147.97,147.31,147.93,24189.0,143.3545,143.9675,143.3253,143.9285,24189.0
2024-03-04 11:40:00,147.94,147.94,147.72,147.85,17274.0,143.9383,143.9383,143.7242,143.8507,17274.0
2024-03-04 11:50:00,147.87,148.14,147.83,148.11,18482.0,143.8702,144.1329,143.8312,144.1037,18482.0
2024-03-04 12:00:00,148.15,148.18,147.9,147.9,16098.0,144.1426,144.1718,143.8994,143.8994,16098.0
2024-03-04 12:10:00,147.91,148.09,147.85,148.01,14904.0,143.9091,144.0842,143.8507,144.0064,14904.0
2024-03-04 12:20:00,148.0,148.04,147.77,147.81,13165.0,143.9966,144.0356,143.7729,143.8118,13165.0
2024-03-04 12:30:00,147.78,147.78,147.1,147.11,7920.0,143.7826,143.7826,143.121,143.1307,7920.0
2024-03-04 12:40:00,147.16,147.24,146.83,147.09,16563.0,143.1794,143.2572,142.8583,143.1113,16563.0
2024-03-04 12:50:00,147.08,147.67,147.08,147.62,16249.0,143.1015,143.6756,143.1015,143.6269,16249.0
2024-03-04 13:00:00,147.64,147.94,147.55,147.9,23703.0,143.6464,143.9383,143.5588,143.8994,23703.0
2024-03-04 13:10:00,147.88,147.92,147.69,147.69,12705.0,143.8799,143.9188,143.695,143.695,12705.0
2024-03-04 13:20:00,147.69,147.73,147.59,147.69,15362.0,143.695,143.7339,143.5977,143.695,15362.0
2024-03-04 13:30:00,147.69,147.84,147.67,147.76,11952.0,143.695,143.841,143.6756,143.7631,11952.0
2024-03-04 13:40:00,147.76,147.82,147.54,147.62,16998.0,143.7631,143.8215,143.5491,143.6269,16998.0
2024-03-04 13:50:00,147.58,147.67,147.49,147.56,16988.0,143.588,143.6756,143.5004,143.5685,16988.0
2024-03-04 14:00:00,147.54,147.87,147.54,147.84,14532.0,143.5491,143.8702,143.5491,143.841,14532.0
2024-03-04 14:10:00,147.84,148.0,147.83,147.98,11968.0,143.841,143.9966,143.8312,143.9772,11968.0
2024-03-04 14:20:00,147.94,147.97,147.66,147.7,13885.0,143.9383,143.9675,143.6658,143.7048,13885.0
2024-03-04 14:30:00,147.7,147.97,147.36,147.97,16116.0,143.7048,143.9675,143.374,143.9675,16116.0
2024-03-04 14:40:00,147.99,148.0,147.58,147.74,9668.0,143.9869,143.9966,143.588,143.7437,9668.0
2024-03-04 14:50:00,147.75,147.99,147.73,147.74,13155.0,143.7534,143.9869,143.7339,143.7437,13155.0
2024-03-04 15:00:00,147.74,148.34,147.74,148.31,10529.0,143.7437,144.3274,143.7437,144.2983,10529.0
2024-03-04 15:10:00,148.31,148.45,148.21,148.29,19801.0,144.2983,144.4345,144.201,144.2788,19801.0
2024-03-04 15:20:00,148.3,148.3,147.71,147.72,8495.0,144.2885,144.2885,143.7145,143.7242,8495.0
2024-03-04 15:30:00,147.72,147.73,147.2,147.48,31039.0,143.7242,143.7339,143.2183,143.4907,31039.0
2024-03-04 15:40:00,147.52,147.79,147.21,147.48,36694.0,143.5296,143.7923,143.228,143.4907,36694.0
2024-03-04 15:50:00,147.53,147.87,147.27,147.78,142876.0,143.5394,143.8702,143.2864,143.7826,142876.0
2024-03-05 09:30:00,146.1,147.83,146.1,146.56,49303.0,142.148,143.8312,142.148,142.5956,49303.0
2024-03-05 09:40:00,146.57,147.28,146.29,146.75,14316.0,142.6053,143.2961,142.3329,142.7805,14316.0
2024-03-05 09:50:00,146.87,147.12,146.64,147.06,18200.0,142.8972,143.1404,142.6734,143.0821,18200.0
2024-03-05 10:00:00,147.19,147.81,147.06,147.44,31276.0,143.2086,143.8118,143.0821,143.4518,31276.0
2024-03-05 10:10:00,147.34,147.46,147.2,147.25,22937.0,143.3545,143.4713,143.2183,143.2669,22937.0
2024-03-05 10:20:00,147.3,147.52,146.83,146.98,21808.0,143.3156,143.5296,142.8583,143.0042,21808.0
2024-03-05 10:30:00,146.95,147.17,146.46,147.12,19856.0,142.975,143.1891,142.4983,143.1404,19856.0
2024-03-05 10:40:00,147.12,147.62,146.96,147.49,35907.0,143.1404,143.6269,142.9848,143.5004,35907.0
2024-03-05 10:50:00,147.53,147.81,147.27,147.36,19982.0,143.5394,143.8118,143.2864,143.374,19982.0
2024-03-05 11:00:00,147.39,147.48,146.88,147.17,16855.0,143.4031,143.4907,142.9069,143.1891,16855.0
2024-03-05 11:10:00,147.1,147.12,146.69,146.85,17669.0,143.121,143.1404,142.7221,142.8778,17669.0
2024-03-05 11:20:00,146.8,146.92,146.59,146.9,40115.0,142.8291,142.9459,142.6248,142.9264,40115.0
2024-03-05 11:30:00,146.92,147.1,146.76,146.99,35467.0,142.9459,143.121,142.7902,143.014,35467.0
2024-03-05 11:40:00,147.04,147.11,146.66,146.81,25233.0,143.0626,143.1307,142.6929,142.8388,25233.0
2024-03-05 11:50:00,146.81,147.19,146.74,147.07,14282.0,142.8388,143.2086,142.7707,143.0918,14282.0
2024-03-05 12:00:00,147.13,147.13,146.94,147.02,7741.0,143.1502,143.1502,142.9653,143.0432,7741.0
2024-03-05 12:10:00,147.03,147.14,146.92,147.01,6414.0,143.0529,143.1599,142.9459,143.0334,6414.0
2024-03-05 12:20:00,147.01,147.23,146.93,147.17,7843.0,143.0334,143.2475,142.9556,143.1891,7843.0
2024-03-05 12:30:00,147.17,147.34,147.15,147.17,14114.0,143.1891,143.3545,143.1696,143.1891,14114.0
2024-03-05 12:40:00,147.15,147.4,147.1,147.34,8015.0,143.1696,143.4129,143.121,143.3545,8015.0
2024-03-05 12:50:00,147.37,147.43,147.27,147.31,8460.0,143.3837,143.4421,143.2864,143.3253,8460.0
2024-03-05 13:00:00,147.42,148.11,147.41,148.1,8786.0,143.4323,144.1037,143.4226,144.0939,8786.0
2024-03-05 13:10:00,148.15,148.31,147.99,148.28,20507.0,144.1426,144.2983,143.9869,144.2691,20507.0
2024-03-05 13:20:00,148.28,148.5,148.12,148.38,19445.0,144.2691,144.4831,144.1134,144.3664,19445.0
2024-03-05 13:30:00,148.34,148.38,148.08,148.09,10043.0,144.3274,144.3664,144.0745,144.0842,10043.0
2024-03-05 13:40:00,148.02,148.11,147.86,148.04,19485.0,144.0161,144.1037,143.8604,144.0356,19485.0
2024-03-05 13:50:00,148.0,148.22,147.96,148.0,13997.0,143.9966,144.2107,143.9577,143.9966,13997.0
2024-03-05 14:00:00,147.97,148.09,147.71,147.72,13419.0,143.9675,144.0842,143.7145,143.7242,13419.0
2024-03-05 14:10:00,147.72,147.84,147.67,147.84,12248.0,143.7242,143.841,143.6756,143.841,12248.0
2024-03-05 14:20:00,147.8,147.87,147.5,147.57,17425.0,143.8021,143.8702,143.5102,143.5783,17425.0
2024-03-05 14:30:00,147.56,147.6,147.25,147.59,15778.0,143.5685,143.6075,143.2669,143.5977,15778.0
2024-03-05 14:40:00,147.59,147.59,147.26,147.28,7465.0,143.5977,143.5977,143.2767,143.2961,7465.0
2024-03-05 14:50:00,147.32,147.42,146.96,147.05,26537.0,143.335,143.4323,142.9848,143.0723,26537.0
2024-03-05 15:00:00,147.0,147.06,146.73,146.93,15756.0,143.0237,143.0821,142.761,142.9556,15756.0
2024-03-05 15:10:00,146.96,147.09,146.83,146.95,23119.0,142.9848,143.1113,142.8583,142.975,23119.0
2024-03-05 15:20:00,146.96,147.04,146.73,146.75,26679.0,142.9848,143.0626,142.761,142.7805,26679.0
2024-03-05 15:30:00,146.71,147.07,146.67,147.06,25029.0,142.7415,143.0918,142.7026,143.0821,25029.0
2024-03-05 15:40:00,147.08,147.2,146.93,147.15,49618.0,143.1015,143.2183,142.9556,143.1696,49618.0
2024-03-05 15:50:00,147.12,147.39,147.02,147.32,102861.0,143.1404,143.4031,143.0432,143.335,102861.0
2024-03-06 09:30:00,145.99,147.48,145.61,146.72,108792.0,142.041,143.4907,141.6713,142.7513,108792.0
2024-03-06 09:40:00,146.65,147.19,146.08,146.28,62329.0,142.6832,143.2086,142.1286,142.3232,62329.0
2024-03-06 09:50:00,146.18,146.55,145.5,145.57,56372.0,142.2259,142.5859,141.5643,141.6324,56372.0
2024-03-06 10:00:00,145.57,145.67,144.12,144.59,138190.0,141.6324,141.7297,140.2216,140.6789,138190.0
2024-03-06 10:10:00,144.58,145.3,144.27,145.22,33490.0,140.6692,141.3697,140.3675,141.2918,33490.0
2024-03-06 10:20:00,145.3,145.77,145.22,145.25,47077.0,141.3697,141.827,141.2918,141.321,47077.0
2024-03-06 10:30:00,145.25,145.31,144.1,144.19,44117.0,141.321,141.3794,140.2021,140.2897,44117.0
2024-03-06 10:40:00,144.19,144.19,143.4,143.58,23727.0,140.2897,140.2897,139.5211,139.6962,23727.0
2024-03-06 10:50:00,143.49,143.93,143.2,143.51,44680.0,139.6086,140.0367,139.3265,139.6281,44680.0
2024-03-06 11:00:00,143.46,143.92,143.23,143.23,68582.0,139.5795,140.027,139.3557,139.3557,68582.0
2024-03-06 11:10:00,143.28,143.71,143.05,143.67,33519.0,139.4043,139.8227,139.1805,139.7838,33519.0
2024-03-06 11:20:00,143.68,144.26,143.68,144.19,50988.0,139.7935,140.3578,139.7935,140.2897,50988.0
2024-03-06 11:30:00,144.2,144.48,143.79,143.87,76365.0,140.2994,140.5719,139.9005,139.9784,76365.0
2024-03-06 11:40:00,143.87,144.83,143.6,144.7,87665.0,139.9784,140.9124,139.7157,140.7859,87665.0
2024-03-06 11:50:00,144.56,144.65,144.19,144.5,89542.0,140.6497,140.7373,140.2897,140.5913,89542.0
2024-03-06 12:00:00,144.58,145.33,144.55,145.33,53547.0,140.6692,141.3989,140.64,141.3989,53547.0
2024-03-06 12:10:00,145.37,145.84,145.27,145.56,15810.0,141.4378,141.8951,141.3405,141.6226,15810.0
2024-03-06 12:20:00,145.53,145.8,145.34,145.63,15484.0,141.5935,141.8562,141.4086,141.6908,15484.0
2024-03-06 12:30:00,145.64,145.85,145.09,145.85,36741.0,141.7005,141.9048,141.1654,141.9048,36741.0
2024-03-06 12:40:00,145.85,145.85,145.07,145.22,45716.0,141.9048,141.9048,141.1459,141.2918,45716.0
2024-03-06 12:50:00,145.22,145.45,145.02,145.31,16026.0,141.2918,141.5156,141.0973,141.3794,16026.0
2024-03-06 13:00:00,145.37,145.67,145.2,145.67,21203.0,141.4378,141.7297,141.2724,141.7297,21203.0
2024-03-06 13:10:00,145.55,145.78,145.48,145.76,20427.0,141.6129,141.8367,141.5448,141.8172,20427.0
2024-03-06 13:20:00,145.81,145.89,145.48,145.63,17758.0,141.8659,141.9437,141.5448,141.6908,17758.0
2024-03-06 13:30:00,145.61,145.7,144.75,144.93,29066.0,141.6713,141.7589,140.8346,141.0097,29066.0
2024-03-06 13:40:00,144.93,145.14,144.42,144.49,20290.0,141.0097,141.214,140.5135,140.5816,20290.0
2024-03-06 13:50:00,144.49,144.65,144.42,144.52,53276.0,140.5816,140.7373,140.5135,140.6108,53276.0
2024-03-06 14:00:00,144.47,144.67,144.01,144.62,43943.0,140.5621,140.7567,140.1146,140.7081,43943.0
2024-03-06 14:10:00,144.5,144.66,144.28,144.54,61852.0,140.5913,140.747,140.3773,140.6302,61852.0
2024-03-06 14:20:00,144.54,144.66,143.88,144.47,30474.0,140.6302,140.747,139.9881,140.5621,30474.0
2024-03-06 14:30:00,144.54,145.01,144.49,144.8,18149.0,140.6302,141.0875,140.5816,140.8832,18149.0
2024-03-06 14:40:00,144.8,145.09,144.72,144.9,12657.0,140.8832,141.1654,140.8054,140.9805,12657.0
2024-03-06 14:50:00,144.87,145.35,144.86,145.14,14184.0,140.9513,141.4183,140.9416,141.214,14184.0
2024-03-06 15:00:00,145.11,145.25,144.75,144.81,15071.0,141.1848,141.321,140.8346,140.8929,15071.0
2024-03-06 15:10:00,144.81,145.1,144.64,144.65,13880.0,140.8929,141.1751,140.7275,140.7373,13880.0
2024-03-06 15:20:00,144.69,144.92,144.65,144.8,18989.0,140.7762,141.0,140.7373,140.8832,18989.0
2024-03-06 15:30:00,144.85,144.93,144.59,144.67,40266.0,140.9319,141.0097,140.6789,140.7567,40266.0
2024-03-06 15:40:00,144.71,145.24,144.71,145.17,26360.0,140.7956,141.3113,140.7956,141.2432,26360.0
2024-03-06 15:50:00,145.16,145.51,144.86,145.41,123867.0,141.2335,141.574,140.9416,141.4767,123867.0
2024-03-07 09:30:00,145.18,146.56,145.0,146.25,56424.0,141.2529,142.5956,141.0778,142.294,56424.0
2024-03-07 09:40:00,146.38,146.47,145.67,145.73,29841.0,142.4205,142.508,141.7297,141.788,29841.0
2024-03-07 09:50:00,145.85,147.05,145.55,147.03,52009.0,141.9048,143.0723,141.6129,143.0529,52009.0
2024-03-07 10:00:00,147.05,147.8,147.05,147.5,28998.0,143.0723,143.8021,143.0723,143.5102,28998.0
2024-03-07 10:10:00,147.54,148.6,147.51,148.34,21684.0,143.5491,144.5804,143.5199,144.3274,21684.0
2024-03-07 10:20:00,148.36,148.74,148.18,148.4,16393.0,144.3469,144.7166,144.1718,144.3858,16393.0
2024-03-07 10:30:00,148.5,148.51,147.92,148.0,12123.0,144.4831,144.4928,143.9188,143.9966,12123.0
2024-03-07 10:40:00,148.0,148.73,147.78,148.5,17110.0,143.9966,144.7069,143.7826,144.4831,17110.0
2024-03-07 10:50:00,148.44,148.5,147.94,148.17,18999.0,144.4247,144.4831,143.9383,144.162,18999.0
2024-03-07 11:00:00,148.13,148.13,147.36,147.67,13869.0,144.1231,144.1231,143.374,143.6756,13869.0
2024-03-07 11:10:00,147.73,147.91,147.58,147.89,13978.0,143.7339,143.9091,143.588,143.8896,13978.0
2024-03-07 11:20:00,147.86,147.91,147.45,147.45,16888.0,143.8604,143.9091,143.4615,143.4615,16888.0
2024-03-07 11:30:00,147.27,147.39,147.08,147.31,29928.0,143.2864,143.4031,143.1015,143.3253,29928.0
2024-03-07 11:40:00,147.27,147.34,147.01,147.1,18711.0,143.2864,143.3545,143.0334,143.121,18711.0
2024-03-07 11:50:00,147.1,147.6,147.06,147.6,11219.0,143.121,143.6075,143.0821,143.6075,11219.0
2024-03-07 12:00:00,147.63,147.78,147.4,147.64,8361.0,143.6367,143.7826,143.4129,143.6464,8361.0
2024-03-07 12:10:00,147.58,147.58,147.46,147.58,7686.0,143.588,143.588,143.4713,143.588,7686.0
2024-03-07 12:20:00,147.47,147.5,147.14,147.34,7471.0,143.481,143.5102,143.1599,143.3545,7471.0
2024-03-07 12:30:00,147.28,147.68,147.26,147.65,6027.0,143.2961,143.6853,143.2767,143.6561,6027.0
2024-03-07 12:40:00,147.55,147.73,147.43,147.6,8000.0,143.5588,143.7339,143.4421,143.6075,8000.0
2024-03-07 12:50:00,147.59,147.98,147.55,147.98,10443.0,143.5977,143.9772,143.5588,143.9772,10443.0
2024-03-07 13:00:00,147.93,148.03,147.76,148.0,5135.0,143.9285,144.0258,143.7631,143.9966,5135.0
2024-03-07 13:10:00,147.94,148.05,147.8,147.89,10716.0,143.9383,144.0453,143.8021,143.8896,10716.0
2024-03-07 13:20:00,147.96,148.09,147.77,148.09,33639.0,143.9577,144.0842,143.7729,144.0842,33639.0
2024-03-07 13:30:00,148.11,148.23,147.89,148.17,10321.0,144.1037,144.2204,143.8896,144.162,10321.0
2024-03-07 13:40:00,148.17,148.41,148.08,148.24,6457.0,144.162,144.3956,144.0745,144.2302,6457.0
2024-03-07 13:50:00,148.29,148.69,148.26,148.64,21475.0,144.2788,144.668,144.2496,144.6193,21475.0
2024-03-07 14:00:00,148.64,148.89,148.59,148.72,7325.0,144.6193,144.8626,144.5707,144.6972,7325.0
2024-03-07 14:10:00,148.69,148.8,148.62,148.74,11746.0,144.668,144.775,144.5999,144.7166,11746.0
2024-03-07 14:20:00,148.73,148.79,148.5,148.66,23896.0,144.7069,144.7653,144.4831,144.6388,23896.0
2024-03-07 14:30:00,148.64,148.75,148.53,148.53,9249.0,144.6193,144.7264,144.5123,144.5123,9249.0
2024-03-07 14:40:00,148.52,148.55,148.36,148.5,10525.0,144.5026,144.5318,144.3469,144.4831,10525.0
2024-03-07 14:50:00,148.55,148.78,148.54,148.58,9157.0,144.5318,144.7555,144.522,144.561,9157.0
2024-03-07 15:00:00,148.51,148.51,148.06,148.12,7063.0,144.4928,144.4928,144.055,144.1134,7063.0
2024-03-07 15:10:00,148.14,148.44,148.02,148.25,10473.0,144.1329,144.4247,144.0161,144.2399,10473.0
2024-03-07 15:20:00,148.19,148.34,147.98,148.28,13569.0,144.1815,144.3274,143.9772,144.2691,13569.0
2024-03-07 15:30:00,148.28,148.51,148.13,148.15,20464.0,144.2691,144.4928,144.1231,144.1426,20464.0
2024-03-07 15:40:00,148.16,148.6,148.15,148.31,35821.0,144.1523,144.5804,144.1426,144.2983,35821.0
2024-03-07 15:50:00,148.33,148.4,148.01,148.17,94785.0,144.3177,144.3858,144.0064,144.162,94785.0
2024-03-08 09:30:00,149.22,150.22,148.76,149.62,62072.0,145.1836,146.1566,144.7361,145.5728,62072.0
2024-03-08 09:40:00,149.75,150.41,149.26,149.67,15536.0,145.6993,146.3415,145.2226,145.6215,15536.0
2024-03-08 09:50:00,149.68,149.91,149.18,149.46,17461.0,145.6312,145.855,145.1447,145.4172,17461.0
2024-03-08 10:00:00,149.6,149.6,148.77,148.81,31349.0,145.5534,145.5534,144.7458,144.7847,31349.0
2024-03-08 10:10:00,148.86,148.86,148.37,148.45,19763.0,144.8334,144.8334,144.3566,144.4345,19763.0
2024-03-08 10:20:00,148.34,148.66,148.2,148.45,16322.0,144.3274,144.6388,144.1912,144.4345,16322.0
2024-03-08 10:30:00,148.41,148.8,148.32,148.32,17031.0,144.3956,144.775,144.308,144.308,17031.0
2024-03-08 10:40:00,148.28,148.74,148.1,148.74,42354.0,144.2691,144.7166,144.0939,144.7166,42354.0
2024-03-08 10:50:00,148.62,148.75,148.45,148.72,20917.0,144.5999,144.7264,144.4345,144.6972,20917.0
2024-03-08 11:00:00,148.76,148.8,148.38,148.75,14629.0,144.7361,144.775,144.3664,144.7264,14629.0
2024-03-08 11:10:00,148.7,149.03,148.68,148.83,13848.0,144.6777,144.9988,144.6583,144.8042,13848.0
2024-03-08 11:20:00,148.81,148.97,148.4,148.4,19454.0,144.7847,144.9404,144.3858,144.3858,19454.0
2024-03-08 11:30:00,148.47,148.72,148.41,148.69,19530.0,144.4539,144.6972,144.3956,144.668,19530.0
2024-03-08 11:40:00,148.58,149.0,148.52,148.89,19914.0,144.561,144.9696,144.5026,144.8626,19914.0
2024-03-08 11:50:00,148.92,149.25,148.89,148.96,11425.0,144.8918,145.2128,144.8626,144.9307,11425.0
2024-03-08 12:00:00,148.94,149.66,148.94,149.4,26723.0,144.9112,145.6117,144.9112,145.3588,26723.0
2024-03-08 12:10:00,149.36,149.64,149.35,149.59,24779.0,145.3199,145.5923,145.3101,145.5436,24779.0
2024-03-08 12:20:00,149.55,149.58,149.11,149.5,16231.0,145.5047,145.5339,145.0766,145.4561,16231.0
2024-03-08 12:30:00,149.42,149.65,149.39,149.65,11754.0,145.3782,145.602,145.349,145.602,11754.0
2024-03-08 12:40:00,149.65,149.65,149.34,149.38,9535.0,145.602,145.602,145.3004,145.3393,9535.0
2024-03-08 12:50:00,149.38,149.65,149.24,149.53,13394.0,145.3393,145.602,145.2031,145.4853,13394.0
2024-03-08 13:00:00,149.51,149.82,149.44,149.75,22567.0,145.4658,145.7674,145.3977,145.6993,22567.0
2024-03-08 13:10:00,149.64,149.93,149.58,149.84,12817.0,145.5923,145.8744,145.5339,145.7869,12817.0
2024-03-08 13:20:00,149.87,149.91,149.69,149.7,10176.0,145.8161,145.855,145.6409,145.6507,10176.0
2024-03-08 13:30:00,149.72,149.74,149.18,149.32,17162.0,145.6701,145.6896,145.1447,145.2809,17162.0
2024-03-08 13:40:00,149.29,149.52,149.21,149.21,18393.0,145.2518,145.4755,145.1739,145.1739,18393.0
2024-03-08 13:50:00,149.2,149.53,149.15,149.44,15283.0,145.1642,145.4853,145.1155,145.3977,15283.0
2024-03-08 14:00:00,149.41,149.42,149.23,149.28,17892.0,145.3685,145.3782,145.1934,145.242,17892.0
2024-03-08 14:10:00,149.27,149.33,149.13,149.27,8133.0,145.2323,145.2907,145.0961,145.2323,8133.0
2024-03-08 14:20:00,149.32,149.62,149.21,149.52,11322.0,145.2809,145.5728,145.1739,145.4755,11322.0
2024-03-08 14:30:00,149.58,149.62,149.39,149.46,16596.0,145.5339,145.5728,145.349,145.4172,16596.0
2024-03-08 14:40:00,149.52,149.71,149.47,149.53,18109.0,145.4755,145.6604,145.4269,145.4853,18109.0
2024-03-08 14:50:00,149.5,149.79,149.5,149.75,14985.0,145.4561,145.7382,145.4561,145.6993,14985.0
2024-03-08 15:00:00,149.78,149.82,149.46,149.63,28471.0,145.7285,145.7674,145.4172,145.5826,28471.0
2024-03-08 15:10:00,149.6,149.75,149.5,149.74,33903.0,145.5534,145.6993,145.4561,145.6896,33903.0
2024-03-08 15:20:00,149.74,149.87,149.45,149.47,36062.0,145.6896,145.8161,145.4074,145.4269,36062.0
2024-03-08 15:30:00,149.47,149.82,149.44,149.74,32801.0,145.4269,145.7674,145.3977,145.6896,32801.0
2024-03-08 15:40:00,149.72,150.1,149.71,149.94,55280.0,145.6701,146.0398,145.6604,145.8842,55280.0
2024-03-08 15:50:00,150.0,150.06,149.46,149.52,155084.0,145.9425,146.0009,145.4172,145.4755,155084.0
2024-03-11 09:30:00,150.08,151.97,149.78,151.44,40468.0,146.0204,147.8593,145.7285,147.3436,40468.0
2024-03-11 09:40:00,151.46,151.64,151.16,151.57,18624.0,147.3631,147.5382,147.0712,147.4701,18624.0
2024-03-11 09:50:00,151.43,151.79,150.84,150.9,13087.0,147.3339,147.6841,146.7598,146.8182,13087.0
2024-03-11 10:00:00,150.88,150.88,150.06,150.2,14335.0,146.7987,146.7987,146.0009,146.1371,14335.0
2024-03-11 10:10:00,150.26,150.8,150.09,150.77,22012.0,146.1955,146.7209,146.0301,146.6917,22012.0
2024-03-11 10:20:00,150.82,151.18,150.78,151.15,15506.0,146.7404,147.0906,146.7014,147.0614,15506.0
2024-03-11 10:30:00,151.03,151.15,150.64,150.65,19411.0,146.9447,147.0614,146.5652,146.575,19411.0
2024-03-11 10:40:00,150.64,150.8,150.29,150.71,14718.0,146.5652,146.7209,146.2247,146.6333,14718.0
2024-03-11 10:50:00,150.72,151.5,150.66,151.49,27210.0,146.6431,147.402,146.5847,147.3922,27210.0
2024-03-11 11:00:00,151.48,151.7,151.31,151.61,10843.0,147.3825,147.5966,147.2171,147.509,10843.0
2024-03-11 11:10:00,151.56,151.56,150.83,150.93,14577.0,147.4603,147.4603,146.7501,146.8474,14577.0
2024-03-11 11:20:00,150.88,151.06,150.81,150.99,22813.0,146.7987,146.9739,146.7306,146.9058,22813.0
2024-03-11 11:30:00,150.94,151.01,150.78,150.9,11421.0,146.8571,146.9252,146.7014,146.8182,11421.0
2024-03-11 11:40:00,150.89,151.03,150.74,150.93,15018.0,146.8085,146.9447,146.6625,146.8474,15018.0
2024-03-11 11:50:00,150.93,151.28,150.91,151.25,25312.0,146.8474,147.1879,146.8279,147.1587,25312.0
2024-03-11 12:00:00,151.3,151.66,151.24,151.51,10405.0,147.2074,147.5576,147.149,147.4117,10405.0
2024-03-11 12:10:00,151.5,152.64,151.45,152.37,62885.0,147.402,148.5111,147.3533,148.2484,62885.0
2024-03-11 12:20:00,152.34,152.86,152.31,152.44,34922.0,148.2192,148.7252,148.1901,148.3165,34922.0
2024-03-11 12:30:00,152.49,152.52,151.84,151.87,14889.0,148.3652,148.3944,147.7328,147.762,14889.0
2024-03-11 12:40:00,151.87,152.62,151.85,152.59,14201.0,147.762,148.4917,147.7425,148.4625,14201.0
2024-03-11 12:50:00,152.59,152.83,152.5,152.52,27787.0,148.4625,148.696,148.3749,148.3944,27787.0
2024-03-11 13:00:00,152.6,152.75,152.46,152.56,10272.0,148.4722,148.6182,148.336,148.4333,10272.0
2024-03-11 13:10:00,152.63,152.77,152.33,152.53,23825.0,148.5014,148.6376,148.2095,148.4041,23825.0
2024-03-11 13:20:00,152.53,152.62,152.43,152.5,16193.0,148.4041,148.4917,148.3068,148.3749,16193.0
2024-03-11 13:30:00,152.53,154.03,152.52,153.96,72007.0,148.4041,149.8635,148.3944,149.7954,72007.0
2024-03-11 13:40:00,153.98,154.01,153.45,153.85,51980.0,149.8149,149.8441,149.2992,149.6884,51980.0
2024-03-11 13:50:00,153.82,154.01,153.46,154.01,37187.0,149.6592,149.8441,149.309,149.8441,37187.0
2024-03-11 14:00:00,154.03,154.79,154.03,154.75,42698.0,149.8635,150.603,149.8635,150.5641,42698.0
2024-03-11 14:10:00,154.73,155.11,154.68,154.8,55131.0,150.5446,150.9143,150.496,150.6127,55131.0
2024-03-11 14:20:00,154.77,155.12,154.67,154.74,40209.0,150.5835,150.9241,150.4862,150.5543,40209.0
2024-03-11 14:30:00,154.77,155.2,154.71,155.13,39715.0,150.5835,151.0019,150.5251,150.9338,39715.0
2024-03-11 14:40:00,155.1,155.38,155.02,155.31,22348.0,150.9046,151.177,150.8268,151.1089,22348.0
2024-03-11 14:50:00,155.31,155.33,154.24,154.29,31125.0,151.1089,151.1284,150.0679,150.1165,31125.0
2024-03-11 15:00:00,154.32,154.74,154.28,154.31,16649.0,150.1457,150.5543,150.1068,150.136,16649.0
2024-03-11 15:10:00,154.33,154.52,154.23,154.44,21869.0,150.1554,150.3403,150.0581,150.2624,21869.0
2024-03-11 15:20:00,154.41,154.81,154.29,154.38,25271.0,150.2333,150.6224,150.1165,150.2041,25271.0
2024-03-11 15:30:00,154.33,154.52,154.27,154.42,35537.0,150.1554,150.3403,150.097,150.243,35537.0
2024-03-11 15:40:00,154.42,154.85,154.41,154.48,39798.0,150.243,150.6614,150.2333,150.3014,39798.0
2024-03-11 15:50:00,154.45,154.51,153.89,153.91,168768.0,150.2722,150.3306,149.7273,149.7468,168768.0
2024-03-12 09:30:00,154.11,155.13,152.79,153.44,61606.0,149.9414,150.9338,148.6571,149.2895,61606.0
2024-03-12 09:40:00,153.51,154.18,153.0,153.05,17765.0,149.3576,150.0095,148.8614,148.91,17765.0
2024-03-12 09:50:00,153.02,153.39,152.59,152.85,20793.0,148.8809,149.2408,148.4625,148.7155,20793.0
2024-03-12 10:00:00,152.87,153.36,152.52,153.1,20664.0,148.7349,149.2117,148.3944,148.9587,20664.0
2024-03-12 10:10:00,153.04,153.4,152.77,152.89,31346.0,148.9003,149.2506,148.6376,148.7544,31346.0
2024-03-12 10:20:00,152.87,153.2,152.69,153.13,17144.0,148.7349,149.056,148.5598,148.9879,17144.0
2024-03-12 10:30:00,153.2,153.2,152.49,152.66,17521.0,149.056,149.056,148.3652,148.5306,17521.0
2024-03-12 10:40:00,152.62,152.96,152.31,152.75,25007.0,148.4917,148.8225,148.1901,148.6182,25007.0
2024-03-12 10:50:00,152.69,153.42,152.54,153.4,14064.0,148.5598,149.27,148.4138,149.2506,14064.0
2024-03-12 11:00:00,153.4,153.41,153.12,153.21,16049.0,149.2506,149.2603,148.9782,149.0657,16049.0
2024-03-12 11:10:00,153.22,153.33,152.77,152.8,25855.0,149.0754,149.1825,148.6376,148.6668,25855.0
2024-03-12 11:20:00,152.92,152.92,152.5,152.59,14177.0,148.7836,148.7836,148.3749,148.4625,14177.0
2024-03-12 11:30:00,152.58,152.58,152.16,152.21,24067.0,148.4528,148.4528,148.0441,148.0928,24067.0
2024-03-12 11:40:00,152.26,152.28,151.92,151.92,22243.0,148.1414,148.1609,147.8106,147.8106,22243.0
2024-03-12 11:50:00,151.92,152.33,151.87,152.19,11556.0,147.8106,148.2095,147.762,148.0733,11556.0
2024-03-12 12:00:00,152.22,152.25,151.72,151.76,17252.0,148.1025,148.1317,147.616,147.6549,17252.0
2024-03-12 12:10:00,151.73,151.73,151.2,151.38,19444.0,147.6257,147.6257,147.1101,147.2852,19444.0
2024-03-12 12:20:00,151.43,151.5,151.08,151.18,21290.0,147.3339,147.402,146.9933,147.0906,21290.0
2024-03-12 12:30:00,151.24,151.24,150.81,150.84,18137.0,147.149,147.149,146.7306,146.7598,18137.0
2024-03-12 12:40:00,150.87,150.91,150.42,150.57,17743.0,146.789,146.8279,146.3512,146.4971,17743.0
2024-03-12 12:50:00,150.49,150.72,150.36,150.41,18746.0,146.4193,146.6431,146.2928,146.3415,18746.0
2024-03-12 13:00:00,150.44,150.45,149.71,149.75,39940.0,146.3706,146.3804,145.6604,145.6993,39940.0
2024-03-12 13:10:00,149.7,150.15,149.62,150.15,32004.0,145.6507,146.0885,145.5728,146.0885,32004.0
2024-03-12 13:20:00,150.18,150.63,150.18,150.41,24892.0,146.1177,146.5555,146.1177,146.3415,24892.0
2024-03-12 13:30:00,150.37,150.42,150.16,150.16,14142.0,146.3025,146.3512,146.0982,146.0982,14142.0
2024-03-12 13:40:00,150.11,150.17,149.99,150.07,22286.0,146.0496,146.1079,145.9328,146.0107,22286.0
2024-03-12 13:50:00,150.08,150.53,149.66,150.48,19085.0,146.0204,146.4582,145.6117,146.4096,19085.0
2024-03-12 14:00:00,150.49,151.26,150.49,151.17,17791.0,146.4193,147.1685,146.4193,147.0809,17791.0
2024-03-12 14:10:00,151.21,151.92,151.21,151.77,12952.0,147.1198,147.8106,147.1198,147.6647,12952.0
2024-03-12 14:20:00,151.78,151.95,151.75,151.95,6348.0,147.6744,147.8398,147.6452,147.8398,6348.0
2024-03-12 14:30:00,151.95,152.12,151.9,151.92,8757.0,147.8398,148.0052,147.7912,147.8106,8757.0
2024-03-12 14:40:00,152.04,152.24,151.79,152.24,16059.0,147.9274,148.122,147.6841,148.122,16059.0
2024-03-12 14:50:00,152.21,152.21,151.97,152.12,10180.0,148.0928,148.0928,147.8593,148.0052,10180.0
2024-03-12 15:00:00,152.16,152.25,152.04,152.24,9639.0,148.0441,148.1317,147.9274,148.122,9639.0
2024-03-12 15:10:00,152.2,152.44,152.18,152.34,14542.0,148.083,148.3165,148.0636,148.2192,14542.0
2024-03-12 15:20:00,152.33,152.35,151.75,152.09,44480.0,148.2095,148.229,147.6452,147.976,44480.0
2024-03-12 15:30:00,152.06,152.06,151.34,151.57,22311.0,147.9468,147.9468,147.2463,147.4701,22311.0
2024-03-12 15:40:00,151.58,151.81,151.46,151.81,37262.0,147.4798,147.7036,147.3631,147.7036,37262.0
2024-03-12 15:50:00,151.84,152.17,151.68,152.04,115806.0,147.7328,148.0538,147.5771,147.9274,115806.0
2024-03-13 09:30:00,153.54,156.18,153.37,155.58,83181.0,149.3868,151.9554,149.2214,151.3716,83181.0
2024-03-13 09:40:00,155.66,156.88,155.66,156.72,40982.0,151.4494,152.6364,151.4494,152.4808,40982.0
2024-03-13 09:50:00,156.62,157.54,156.04,156.97,76250.0,152.3835,153.2786,151.8192,152.724,76250.0
2024-03-13 10:00:00,156.96,157.1,156.52,156.94,61191.0,152.7143,152.8505,152.2862,152.6948,61191.0
2024-03-13 10:10:00,156.95,157.16,156.58,157.04,43769.0,152.7046,152.9089,152.3446,152.7921,43769.0
2024-03-13 10:20:00,157.0,157.84,156.75,156.99,44860.0,152.7532,153.5705,152.51,152.7435,44860.0
2024-03-13 10:30:00,157.0,157.32,156.37,157.26,29735.0,152.7532,153.0645,152.1402,153.0062,29735.0
2024-03-13 10:40:00,157.21,157.25,156.75,156.87,29648.0,152.9575,152.9964,152.51,152.6267,29648.0
2024-03-13 10:50:00,156.8,157.63,156.7,157.16,58289.0,152.5586,153.3662,152.4613,152.9089,58289.0
2024-03-13 11:00:00,157.19,157.44,157.05,157.32,60821.0,152.9381,153.1813,152.8018,153.0645,60821.0
2024-03-13 11:10:00,157.33,157.52,157.2,157.42,37105.0,153.0743,153.2591,152.9478,153.1618,37105.0
2024-03-13 11:20:00,157.47,157.72,157.37,157.55,32869.0,153.2105,153.4537,153.1132,153.2883,32869.0
2024-03-13 11:30:00,157.53,157.56,157.24,157.28,32103.0,153.2689,153.2981,152.9867,153.0256,32103.0
2024-03-13 11:40:00,157.34,157.45,157.06,157.28,45639.0,153.084,153.191,152.8116,153.0256,45639.0
2024-03-13 11:50:00,157.34,157.63,157.01,157.25,62676.0,153.084,153.3662,152.7629,152.9964,62676.0
2024-03-13 12:00:00,157.29,157.51,157.04,157.45,51900.0,153.0354,153.2494,152.7921,153.191,51900.0
2024-03-13 12:10:00,157.39,158.31,157.39,158.18,98032.0,153.1326,154.0278,153.1326,153.9013,98032.0
2024-03-13 12:20:00,158.17,158.54,157.79,157.8,66219.0,153.8915,154.2515,153.5218,153.5316,66219.0
2024-03-13 12:30:00,157.86,158.2,157.76,157.94,29378.0,153.5899,153.9207,153.4926,153.6678,29378.0
2024-03-13 12:40:00,157.89,158.12,157.75,157.94,32355.0,153.6191,153.8429,153.4829,153.6678,32355.0
2024-03-13 12:50:00,157.97,159.2,157.91,159.12,42528.0,153.697,154.8937,153.6386,154.8159,42528.0
2024-03-13 13:00:00,159.17,159.19,158.79,158.88,61254.0,154.8645,154.884,154.4948,154.5823,61254.0
2024-03-13 13:10:00,158.81,159.26,158.79,159.11,45465.0,154.5142,154.9521,154.4948,154.8061,45465.0
2024-03-13 13:20:00,159.1,159.54,158.94,159.35,45314.0,154.7964,155.2245,154.6407,155.0396,45314.0
2024-03-13 13:30:00,159.37,159.37,158.93,159.22,37083.0,155.0591,155.0591,154.631,154.9131,37083.0
2024-03-13 13:40:00,159.14,159.22,158.68,158.74,33950.0,154.8353,154.9131,154.3878,154.4461,33950.0
2024-03-13 13:50:00,158.68,158.73,158.05,158.46,54291.0,154.3878,154.4364,153.7748,154.1737,54291.0
2024-03-13 14:00:00,158.46,158.52,157.84,157.85,29358.0,154.1737,154.2321,153.5705,153.5802,29358.0
2024-03-13 14:10:00,157.92,158.59,157.87,158.38,36153.0,153.6483,154.3002,153.5997,154.0959,36153.0
2024-03-13 14:20:00,158.31,158.32,157.97,158.16,22346.0,154.0278,154.0375,153.697,153.8818,22346.0
2024-03-13 14:30:00,158.16,158.44,158.15,158.36,24839.0,153.8818,154.1542,153.8721,154.0764,24839.0
2024-03-13 14:40:00,158.36,158.84,158.36,158.73,51415.0,154.0764,154.5434,154.0764,154.4364,51415.0
2024-03-13 14:50:00,158.67,158.69,158.19,158.47,48111.0,154.378,154.3975,153.911,154.1834,48111.0
2024-03-13 15:00:00,158.5,158.93,158.5,158.83,31644.0,154.2126,154.631,154.2126,154.5337,31644.0
2024-03-13 15:10:00,158.81,158.82,158.36,158.49,25358.0,154.5142,154.524,154.0764,154.2029,25358.0
2024-03-13 15:20:00,158.49,158.82,158.16,158.3,47966.0,154.2029,154.524,153.8818,154.018,47966.0
2024-03-13 15:30:00,158.31,158.84,158.24,158.35,72910.0,154.0278,154.5434,153.9597,154.0667,72910.0
2024-03-13 15:40:00,158.37,158.4,158.09,158.32,86686.0,154.0861,154.1153,153.8137,154.0375,86686.0
2024-03-13 15:50:00,158.34,158.38,157.57,157.96,268238.0,154.057,154.0959,153.3078,153.6872,268238.0
2024-03-14 09:30:00,156.76,157.49,155.78,156.57,69777.0,152.5197,153.2299,151.5662,152.3348,69777.0
2024-03-14 09:40:00,156.72,156.72,155.93,156.15,26572.0,152.4808,152.4808,151.7121,151.9262,26572.0
2024-03-14 09:50:00,156.0,156.52,155.59,156.52,41827.0,151.7802,152.2862,151.3813,152.2862,41827.0
2024-03-14 10:00:00,156.46,156.56,154.95,155.09,36275.0,152.2278,152.3251,150.7586,150.8949,36275.0
2024-03-14 10:10:00,155.09,155.45,154.68,155.45,15007.0,150.8949,151.2451,150.496,151.2451,15007.0
2024-03-14 10:20:00,155.35,155.66,154.99,155.22,21777.0,151.1478,151.4494,150.7976,151.0213,21777.0
2024-03-14 10:30:00,155.22,156.06,155.21,155.59,20216.0,151.0213,151.8386,151.0116,151.3813,20216.0
2024-03-14 10:40:00,155.65,155.79,155.53,155.67,12214.0,151.4397,151.5759,151.323,151.4592,12214.0
2024-03-14 10:50:00,155.58,155.61,154.9,154.96,13285.0,151.3716,151.4008,150.71,150.7684,13285.0
2024-03-14 11:00:00,154.91,155.01,154.16,154.36,13576.0,150.7197,150.817,149.99,150.1846,13576.0
2024-03-14 11:10:00,154.37,154.38,153.33,153.4,14414.0,150.1943,150.2041,149.1825,149.2506,14414.0
2024-03-14 11:20:00,153.33,153.8,153.19,153.8,17486.0,149.1825,149.6398,149.0463,149.6398,17486.0
2024-03-14 11:30:00,153.91,154.28,153.83,154.19,19160.0,149.7468,150.1068,149.6689,150.0192,19160.0
2024-03-14 11:40:00,154.25,154.25,153.65,153.69,20989.0,150.0776,150.0776,149.4938,149.5327,20989.0
2024-03-14 11:50:00,153.62,153.81,153.61,153.81,12549.0,149.4646,149.6495,149.4549,149.6495,12549.0
2024-03-14 12:00:00,153.77,153.77,152.91,152.96,22854.0,149.6106,149.6106,148.7738,148.8225,22854.0
2024-03-14 12:10:00,152.96,153.06,152.4,152.41,15520.0,148.8225,148.9198,148.2776,148.2874,15520.0
2024-03-14 12:20:00,152.41,153.77,152.19,153.77,50092.0,148.2874,149.6106,148.0733,149.6106,50092.0
2024-03-14 12:30:00,153.77,153.95,153.34,153.7,30382.0,149.6106,149.7857,149.1922,149.5425,30382.0
2024-03-14 12:40:00,153.66,153.68,153.42,153.52,15223.0,149.5035,149.523,149.27,149.3673,15223.0
2024-03-14 12:50:00,153.4,153.51,153.2,153.47,26682.0,149.2506,149.3576,149.056,149.3187,26682.0
2024-03-14 13:00:00,153.51,153.86,153.17,153.86,47102.0,149.3576,149.6981,149.0268,149.6981,47102.0
2024-03-14 13:10:00,153.75,153.79,153.24,153.28,15315.0,149.5911,149.63,149.0949,149.1338,15315.0
2024-03-14 13:20:00,153.26,153.26,152.38,152.42,11229.0,149.1144,149.1144,148.2582,148.2971,11229.0
2024-03-14 13:30:00,152.4,152.45,152.08,152.44,25448.0,148.2776,148.3263,147.9663,148.3165,25448.0
2024-03-14 13:40:00,152.43,152.52,152.17,152.52,13622.0,148.3068,148.3944,148.0538,148.3944,13622.0
2024-03-14 13:50:00,152.52,152.77,152.49,152.56,17197.0,148.3944,148.6376,148.3652,148.4333,17197.0
2024-03-14 14:00:00,152.55,152.61,152.33,152.57,13622.0,148.4236,148.4819,148.2095,148.443,13622.0
2024-03-14 14:10:00,152.56,153.16,152.54,153.14,16121.0,148.4333,149.0171,148.4138,148.9976,16121.0
2024-03-14 14:20:00,153.17,153.26,152.76,152.78,33686.0,149.0268,149.1144,148.6279,148.6473,33686.0
2024-03-14 14:30:00,152.75,152.86,152.2,152.52,18010.0,148.6182,148.7252,148.083,148.3944,18010.0
2024-03-14 14:40:00,152.55,152.76,152.23,152.76,17240.0,148.4236,148.6279,148.1122,148.6279,17240.0
2024-03-14 14:50:00,152.72,153.0,152.69,152.86,34263.0,148.589,148.8614,148.5598,148.7252,34263.0
2024-03-14 15:00:00,152.81,152.83,151.91,152.07,29510.0,148.6765,148.696,147.8009,147.9566,29510.0
2024-03-14 15:10:00,152.05,152.24,151.89,151.95,18026.0,147.9371,148.122,147.7814,147.8398,18026.0
2024-03-14 15:20:00,151.99,152.29,151.92,152.05,21552.0,147.8787,148.1706,147.8106,147.9371,21552.0
2024-03-14 15:30:00,152.02,152.02,151.47,151.73,27888.0,147.9079,147.9079,147.3728,147.6257,27888.0
2024-03-14 15:40:00,151.72,152.86,151.65,152.74,74923.0,147.616,148.7252,147.5479,148.6084,74923.0
2024-03-14 15:50:00,152.78,152.98,152.5,152.88,158684.0,148.6473,148.8419,148.3749,148.7446,158684.0
2024-03-15 09:30:00,151.17,152.83,151.15,152.42,220463.0,147.0809,148.696,147.0614,148.2971,220463.0
2024-03-15 09:40:00,152.21,152.86,151.83,151.83,18747.0,148.0928,148.7252,147.723,147.723,18747.0
2024-03-15 09:50:00,152.11,152.87,151.65,151.69,12374.0,147.9955,148.7349,147.5479,147.5868,12374.0
2024-03-15 10:00:00,151.52,151.52,150.34,150.8,21971.0,147.4214,147.4214,146.2733,146.7209,21971.0
2024-03-15 10:10:00,150.82,150.91,150.4,150.72,47498.0,146.7404,146.8279,146.3317,146.6431,47498.0
2024-03-15 10:20:00,150.66,150.78,149.92,150.32,18573.0,146.5847,146.7014,145.8647,146.2539,18573.0
2024-03-15 10:30:00,150.34,151.52,150.22,151.52,35396.0,146.2733,147.4214,146.1566,147.4214,35396.0
2024-03-15 10:40:00,151.53,152.08,151.34,152.07,27329.0,147.4312,147.9663,147.2463,147.9566,27329.0
2024-03-15 10:50:00,152.08,152.6,151.82,151.93,29591.0,147.9663,148.4722,147.7133,147.8203,29591.0
2024-03-15 11:00:00,152.01,152.04,151.65,151.73,16633.0,147.8982,147.9274,147.5479,147.6257,16633.0
2024-03-15 11:10:00,151.61,151.76,151.45,151.74,13249.0,147.509,147.6549,147.3533,147.6355,13249.0
2024-03-15 11:20:00,151.69,152.14,151.57,152.04,20109.0,147.5868,148.0247,147.4701,147.9274,20109.0
2024-03-15 11:30:00,151.98,152.14,151.85,151.96,11763.0,147.869,148.0247,147.7425,147.8495,11763.0
2024-03-15 11:40:00,151.93,152.1,151.61,151.61,15368.0,147.8203,147.9857,147.509,147.509,15368.0
2024-03-15 11:50:00,151.64,151.85,151.51,151.85,19294.0,147.5382,147.7425,147.4117,147.7425,19294.0
2024-03-15 12:00:00,151.81,151.92,150.97,151.22,24967.0,147.7036,147.8106,146.8863,147.1295,24967.0
2024-03-15 12:10:00,151.22,151.23,150.8,151.13,23123.0,147.1295,147.1393,146.7209,147.042,23123.0
2024-03-15 12:20:00,151.19,151.25,151.04,151.25,12715.0,147.1004,147.1587,146.9544,147.1587,12715.0
2024-03-15 12:30:00,151.23,151.81,151.22,151.27,25446.0,147.1393,147.7036,147.1295,147.1782,25446.0
2024-03-15 12:40:00,151.26,151.26,151.05,151.1,8435.0,147.1685,147.1685,146.9641,147.0128,8435.0
2024-03-15 12:50:00,151.13,151.16,150.93,151.01,13344.0,147.042,147.0712,146.8474,146.9252,13344.0
2024-03-15 13:00:00,151.01,151.05,150.41,150.77,51554.0,146.9252,146.9641,146.3415,146.6917,51554.0
2024-03-15 13:10:00,150.76,151.03,150.63,150.72,15078.0,146.682,146.9447,146.5555,146.6431,15078.0
2024-03-15 13:20:00,150.69,150.85,150.64,150.69,11432.0,146.6139,146.7696,146.5652,146.6139,11432.0
2024-03-15 13:30:00,150.65,150.92,150.53,150.92,25824.0,146.575,146.8377,146.4582,146.8377,25824.0
2024-03-15 13:40:00,150.95,150.95,150.1,150.16,17088.0,146.8668,146.8668,146.0398,146.0982,17088.0
2024-03-15 13:50:00,150.17,150.27,149.92,150.22,23091.0,146.1079,146.2052,145.8647,146.1566,23091.0
2024-03-15 14:00:00,150.28,150.46,150.16,150.25,13962.0,146.215,146.3901,146.0982,146.1858,13962.0
2024-03-15 14:10:00,150.24,150.46,150.15,150.32,17955.0,146.1761,146.3901,146.0885,146.2539,17955.0
2024-03-15 14:20:00,150.39,150.49,150.05,150.07,11789.0,146.322,146.4193,145.9912,146.0107,11789.0
2024-03-15 14:30:00,150.05,150.2,149.97,150.1,17128.0,145.9912,146.1371,145.9134,146.0398,17128.0
2024-03-15 14:40:00,150.07,150.08,149.7,149.87,42446.0,146.0107,146.0204,145.6507,145.8161,42446.0
2024-03-15 14:50:00,149.95,150.24,149.85,150.13,36785.0,145.8939,146.1761,145.7966,146.069,36785.0
2024-03-15 15:00:00,150.13,150.15,149.77,150.05,41883.0,146.069,146.0885,145.7188,145.9912,41883.0
2024-03-15 15:10:00,150.06,150.27,149.88,150.09,29901.0,146.0009,146.2052,145.8258,146.0301,29901.0
2024-03-15 15:20:00,150.09,150.16,149.92,150.14,50779.0,146.0301,146.0982,145.8647,146.0788,50779.0
2024-03-15 15:30:00,150.13,150.71,150.01,150.45,100043.0,146.069,146.6333,145.9523,146.3804,100043.0
2024-03-15 15:40:00,150.47,150.61,150.02,150.45,105250.0,146.3998,146.536,145.962,146.3804,105250.0
2024-03-15 15:50:00,150.45,150.51,149.45,149.74,244310.0,146.3804,146.4388,145.4074,145.6896,244310.0
2024-03-18 09:30:00,149.28,150.07,147.49,147.49,55890.0,145.242,146.0107,143.5004,143.5004,55890.0
2024-03-18 09:40:00,147.41,147.73,147.14,147.38,19430.0,143.4226,143.7339,143.1599,143.3934,19430.0
2024-03-18 09:50:00,147.43,148.82,147.34,148.82,20449.0,143.4421,144.7945,143.3545,144.7945,20449.0
2024-03-18 10:00:00,148.68,149.2,148.38,149.13,23688.0,144.6583,145.1642,144.3664,145.0961,23688.0
2024-03-18 10:10:00,149.1,149.39,148.93,149.28,18693.0,145.0669,145.349,144.9015,145.242,18693.0
2024-03-18 10:20:00,149.27,149.28,148.85,148.92,26263.0,145.2323,145.242,144.8237,144.8918,26263.0
2024-03-18 10:30:00,148.88,149.41,148.81,149.04,37001.0,144.8528,145.3685,144.7847,145.0085,37001.0
2024-03-18 10:40:00,149.15,149.26,148.68,148.76,31050.0,145.1155,145.2226,144.6583,144.7361,31050.0
2024-03-18 10:50:00,148.8,149.11,148.74,149.05,16386.0,144.775,145.0766,144.7166,145.0182,16386.0
2024-03-18 11:00:00,149.08,149.19,148.57,148.73,18948.0,145.0474,145.1545,144.5512,144.7069,18948.0
2024-03-18 11:10:00,148.64,148.68,148.45,148.58,7898.0,144.6193,144.6583,144.4345,144.561,7898.0
2024-03-18 11:20:00,148.55,148.91,148.41,148.56,27001.0,144.5318,144.882,144.3956,144.5415,27001.0
2024-03-18 11:30:00,148.58,148.65,148.33,148.57,11619.0,144.561,144.6291,144.3177,144.5512,11619.0
2024-03-18 11:40:00,148.57,148.58,148.31,148.31,5866.0,144.5512,144.561,144.2983,144.2983,5866.0
2024-03-18 11:50:00,148.31,148.54,148.14,148.47,11744.0,144.2983,144.522,144.1329,144.4539,11744.0
2024-03-18 12:00:00,148.48,148.64,148.37,148.41,14668.0,144.4637,144.6193,144.3566,144.3956,14668.0
2024-03-18 12:10:00,148.42,148.65,148.34,148.6,18498.0,144.4053,144.6291,144.3274,144.5804,18498.0
2024-03-18 12:20:00,148.66,148.75,148.3,148.31,22317.0,144.6388,144.7264,144.2885,144.2983,22317.0
2024-03-18 12:30:00,148.27,148.29,147.98,148.21,16783.0,144.2593,144.2788,143.9772,144.201,16783.0
2024-03-18 12:40:00,148.24,148.54,148.21,148.54,12476.0,144.2302,144.522,144.201,144.522,12476.0
2024-03-18 12:50:00,148.49,148.72,148.43,148.43,9446.0,144.4734,144.6972,144.415,144.415,9446.0
2024-03-18 13:00:00,148.49,148.5,148.36,148.47,11419.0,144.4734,144.4831,144.3469,144.4539,11419.0
2024-03-18 13:10:00,148.47,148.51,148.24,148.28,14720.0,144.4539,144.4928,144.2302,144.2691,14720.0
2024-03-18 13:20:00,148.28,148.43,148.24,148.41,4598.0,144.2691,144.415,144.2302,144.3956,4598.0
2024-03-18 13:30:00,148.42,148.5,148.39,148.45,11813.0,144.4053,144.4831,144.3761,144.4345,11813.0
2024-03-18 13:40:00,148.44,148.46,148.29,148.38,7814.0,144.4247,144.4442,144.2788,144.3664,7814.0
2024-03-18 13:50:00,148.43,148.44,148.25,148.33,6821.0,144.415,144.4247,144.2399,144.3177,6821.0
2024-03-18 14:00:00,148.31,148.45,148.18,148.23,10117.0,144.2983,144.4345,144.1718,144.2204,10117.0
2024-03-18 14:10:00,148.19,148.39,148.05,148.06,8798.0,144.1815,144.3761,144.0453,144.055,8798.0
2024-03-18 14:20:00,148.02,148.08,147.95,147.95,5573.0,144.0161,144.0745,143.948,143.948,5573.0
2024-03-18 14:30:00,147.93,148.04,147.83,147.93,11085.0,143.9285,144.0356,143.8312,143.9285,11085.0
2024-03-18 14:40:00,147.95,148.18,147.92,147.96,10926.0,143.948,144.1718,143.9188,143.9577,10926.0
2024-03-18 14:50:00,148.0,148.0,147.74,147.91,11797.0,143.9966,143.9966,143.7437,143.9091,11797.0
2024-03-18 15:00:00,147.89,147.98,147.79,147.94,10766.0,143.8896,143.9772,143.7923,143.9383,10766.0
2024-03-18 15:10:00,147.93,148.21,147.77,148.16,17657.0,143.9285,144.201,143.7729,144.1523,17657.0
2024-03-18 15:20:00,148.17,148.46,148.15,148.32,13906.0,144.162,144.4442,144.1426,144.308,13906.0
2024-03-18 15:30:00,148.36,148.41,148.13,148.22,21383.0,144.3469,144.3956,144.1231,144.2107,21383.0
2024-03-18 15:40:00,148.26,148.3,148.0,148.11,30787.0,144.2496,144.2885,143.9966,144.1037,30787.0
2024-03-18 15:50:00,148.06,148.15,147.44,147.82,167511.0,144.055,144.1426,143.4518,143.8215,167511.0
2024-03-19 09:30:00,147.23,148.12,147.0,147.3,38255.0,143.2475,144.1134,143.0237,143.3156,38255.0
2024-03-19 09:40:00,147.14,147.44,146.35,146.44,26365.0,143.1599,143.4518,142.3913,142.4788,26365.0
2024-03-19 09:50:00,146.56,147.18,146.49,146.9,13519.0,142.5956,143.1988,142.5275,142.9264,13519.0
2024-03-19 10:00:00,146.9,146.9,146.26,146.5,30259.0,142.9264,142.9264,142.3037,142.5372,30259.0
2024-03-19 10:10:00,146.47,147.05,146.42,146.85,18568.0,142.508,143.0723,142.4594,142.8778,18568.0
2024-03-19 10:20:00,147.02,147.3,146.78,147.3,16325.0,143.0432,143.3156,142.8096,143.3156,16325.0
2024-03-19 10:30:00,147.12,147.17,146.75,146.97,11711.0,143.1404,143.1891,142.7805,142.9945,11711.0
2024-03-19 10:40:00,146.99,147.07,146.53,146.71,72769.0,143.014,143.0918,142.5664,142.7415,72769.0
2024-03-19 10:50:00,146.8,146.8,146.61,146.7,16936.0,142.8291,142.8291,142.6442,142.7318,16936.0
2024-03-19 11:00:00,146.67,146.75,146.23,146.26,13359.0,142.7026,142.7805,142.2745,142.3037,13359.0
2024-03-19 11:10:00,146.28,146.71,146.24,146.71,20894.0,142.3232,142.7415,142.2843,142.7415,20894.0
2024-03-19 11:20:00,146.71,146.94,146.69,146.8,10680.0,142.7415,142.9653,142.7221,142.8291,10680.0
2024-03-19 11:30:00,146.8,146.92,146.72,146.9,9575.0,142.8291,142.9459,142.7513,142.9264,9575.0
2024-03-19 11:40:00,146.92,147.37,146.92,146.93,20050.0,142.9459,143.3837,142.9459,142.9556,20050.0
2024-03-19 11:50:00,146.89,147.01,146.7,146.73,12098.0,142.9167,143.0334,142.7318,142.761,12098.0
2024-03-19 12:00:00,146.7,146.83,146.67,146.7,7473.0,142.7318,142.8583,142.7026,142.7318,7473.0
2024-03-19 12:10:00,146.66,146.89,146.48,146.83,6205.0,142.6929,142.9167,142.5178,142.8583,6205.0
2024-03-19 12:20:00,146.87,147.1,146.81,147.04,12042.0,142.8972,143.121,142.8388,143.0626,12042.0
2024-03-19 12:30:00,147.12,147.58,147.1,147.21,11082.0,143.1404,143.588,143.121,143.228,11082.0
2024-03-19 12:40:00,147.25,147.32,147.11,147.2,10713.0,143.2669,143.335,143.1307,143.2183,10713.0
2024-03-19 12:50:00,147.17,147.25,147.06,147.11,10376.0,143.1891,143.2669,143.0821,143.1307,10376.0
2024-03-19 13:00:00,147.14,147.25,146.7,146.89,30768.0,143.1599,143.2669,142.7318,142.9167,30768.0
2024-03-19 13:10:00,146.92,147.02,146.66,146.69,8917.0,142.9459,143.0432,142.6929,142.7221,8917.0
2024-03-19 13:20:00,146.68,146.68,146.47,146.47,15163.0,142.7124,142.7124,142.508,142.508,15163.0
2024-03-19 13:30:00,146.42,146.7,146.39,146.67,13075.0,142.4594,142.7318,142.4302,142.7026,13075.0
2024-03-19 13:40:00,146.67,146.94,146.59,146.86,14924.0,142.7026,142.9653,142.6248,142.8875,14924.0
2024-03-19 13:50:00,146.87,146.93,146.53,146.54,8628.0,142.8972,142.9556,142.5664,142.5761,8628.0
2024-03-19 14:00:00,146.51,146.52,146.35,146.41,9728.0,142.5469,142.5567,142.3913,142.4497,9728.0
2024-03-19 14:10:00,146.39,146.4,146.13,146.22,15299.0,142.4302,142.4399,142.1772,142.2648,15299.0
2024-03-19 14:20:00,146.21,146.55,146.2,146.55,9986.0,142.2551,142.5859,142.2453,142.5859,9986.0
2024-03-19 14:30:00,146.5,146.64,146.47,146.64,9140.0,142.5372,142.6734,142.508,142.6734,9140.0
2024-03-19 14:40:00,146.66,146.84,146.56,146.76,11512.0,142.6929,142.868,142.5956,142.7902,11512.0
2024-03-19 14:50:00,146.79,146.93,146.63,146.71,17361.0,142.8194,142.9556,142.6637,142.7415,17361.0
2024-03-19 15:00:00,146.72,146.74,146.14,146.2,16566.0,142.7513,142.7707,142.187,142.2453,16566.0
2024-03-19 15:10:00,146.23,146.4,146.2,146.38,22208.0,142.2745,142.4399,142.2453,142.4205,22208.0
2024-03-19 15:20:00,146.36,146.44,146.33,146.37,12590.0,142.401,142.4788,142.3718,142.4107,12590.0
2024-03-19 15:30:00,146.38,146.57,146.32,146.55,21140.0,142.4205,142.6053,142.3621,142.5859,21140.0
2024-03-19 15:40:00,146.58,146.64,146.29,146.33,32029.0,142.6151,142.6734,142.3329,142.3718,32029.0
2024-03-19 15:50:00,146.38,146.38,146.06,146.19,123606.0,142.4205,142.4205,142.1091,142.2356,123606.0
2024-03-20 09:30:00,145.13,145.36,144.53,145.17,56030.0,141.2043,141.4281,140.6205,141.2432,56030.0
2024-03-20 09:40:00,145.27,145.5,144.88,145.11,22285.0,141.3405,141.5643,140.961,141.1848,22285.0
2024-03-20 09:50:00,145.12,145.26,144.63,144.63,15701.0,141.1945,141.3308,140.7178,140.7178,15701.0
2024-03-20 10:00:00,144.75,144.88,144.61,144.68,15509.0,140.8346,140.961,140.6983,140.7665,15509.0
2024-03-20 10:10:00,144.68,145.32,144.53,145.17,21921.0,140.7665,141.3891,140.6205,141.2432,21921.0
2024-03-20 10:20:00,145.25,145.63,145.06,145.34,17237.0,141.321,141.6908,141.1362,141.4086,17237.0
2024-03-20 10:30:00,145.33,145.61,145.27,145.34,18386.0,141.3989,141.6713,141.3405,141.4086,18386.0
2024-03-20 10:40:00,145.37,145.71,145.26,145.45,24724.0,141.4378,141.7686,141.3308,141.5156,24724.0
2024-03-20 10:50:00,145.43,145.51,145.2,145.49,19287.0,141.4962,141.574,141.2724,141.5545,19287.0
2024-03-20 11:00:00,145.52,145.6,145.14,145.15,16386.0,141.5837,141.6616,141.214,141.2237,16386.0
2024-03-20 11:10:00,145.09,145.12,144.74,144.74,7239.0,141.1654,141.1945,140.8248,140.8248,7239.0
2024-03-20 11:20:00,144.71,144.76,144.34,144.34,7757.0,140.7956,140.8443,140.4356,140.4356,7757.0
2024-03-20 11:30:00,144.34,144.45,144.11,144.45,13620.0,140.4356,140.5427,140.2119,140.5427,13620.0
2024-03-20 11:40:00,144.45,144.6,144.31,144.49,14087.0,140.5427,140.6886,140.4065,140.5816,14087.0
2024-03-20 11:50:00,144.37,144.48,144.08,144.24,15577.0,140.4648,140.5719,140.1827,140.3384,15577.0
2024-03-20 12:00:00,144.24,144.25,144.06,144.24,12284.0,140.3384,140.3481,140.1632,140.3384,12284.0
2024-03-20 12:10:00,144.29,144.48,144.17,144.33,15242.0,140.387,140.5719,140.2702,140.4259,15242.0
2024-03-20 12:20:00,144.34,144.38,144.05,144.19,14667.0,140.4356,140.4746,140.1535,140.2897,14667.0
2024-03-20 12:30:00,144.19,144.4,144.02,144.31,36698.0,140.2897,140.494,140.1243,140.4065,36698.0
2024-03-20 12:40:00,144.3,144.38,144.12,144.14,23658.0,140.3967,140.4746,140.2216,140.2411,23658.0
2024-03-20 12:50:00,144.12,144.29,144.12,144.12,16051.0,140.2216,140.387,140.2216,140.2216,16051.0
2024-03-20 13:00:00,144.13,144.19,144.06,144.08,12091.0,140.2313,140.2897,140.1632,140.1827,12091.0
2024-03-20 13:10:00,144.1,144.11,143.74,143.77,24352.0,140.2021,140.2119,139.8519,139.8811,24352.0
2024-03-20 13:20:00,143.79,144.02,143.78,143.9,15220.0,139.9005,140.1243,139.8908,140.0075,15220.0
2024-03-20 13:30:00,143.91,144.01,143.87,143.98,33204.0,140.0173,140.1146,139.9784,140.0854,33204.0
2024-03-20 13:40:00,144.01,144.34,143.83,144.28,45486.0,140.1146,140.4356,139.9394,140.3773,45486.0
2024-03-20 13:50:00,144.36,144.97,144.36,144.78,38353.0,140.4551,141.0486,140.4551,140.8637,38353.0
2024-03-20 14:00:00,144.79,145.47,144.69,144.88,64495.0,140.8735,141.5351,140.7762,140.961,64495.0
2024-03-20 14:10:00,144.9,145.04,144.33,144.37,13407.0,140.9805,141.1167,140.4259,140.4648,13407.0
2024-03-20 14:20:00,144.44,145.12,144.41,145.12,51607.0,140.5329,141.1945,140.5038,141.1945,51607.0
2024-03-20 14:30:00,145.17,145.95,144.99,145.88,46614.0,141.2432,142.0021,141.0681,141.934,46614.0
2024-03-20 14:40:00,145.9,146.53,145.66,146.4,97692.0,141.9534,142.5664,141.7199,142.4399,97692.0
2024-03-20 14:50:00,146.4,146.4,146.08,146.17,69787.0,142.4399,142.4399,142.1286,142.2161,69787.0
2024-03-20 15:00:00,146.14,146.22,145.7,146.05,60419.0,142.187,142.2648,141.7589,142.0994,60419.0
2024-03-20 15:10:00,146.1,146.47,146.05,146.43,43501.0,142.148,142.508,142.0994,142.4691,43501.0
2024-03-20 15:20:00,146.44,146.79,146.22,146.69,49906.0,142.4788,142.8194,142.2648,142.7221,49906.0
2024-03-20 15:30:00,146.66,147.23,146.45,146.5,57396.0,142.6929,143.2475,142.4886,142.5372,57396.0
2024-03-20 15:40:00,146.5,146.67,146.04,146.18,71950.0,142.5372,142.7026,142.0897,142.2259,71950.0
2024-03-20 15:50:00,146.23,146.83,145.91,146.79,183025.0,142.2745,142.8583,141.9632,142.8194,183025.0
2024-03-21 09:30:00,147.5,147.5,145.86,146.33,62479.0,143.5102,143.5102,141.9145,142.3718,62479.0
2024-03-21 09:40:00,146.33,147.88,146.33,147.31,27817.0,142.3718,143.8799,142.3718,143.3253,27817.0
2024-03-21 09:50:00,147.48,147.48,146.69,147.02,42211.0,143.4907,143.4907,142.7221,143.0432,42211.0
2024-03-21 10:00:00,147.0,147.63,146.86,147.55,52517.0,143.0237,143.6367,142.8875,143.5588,52517.0
2024-03-21 10:10:00,147.56,148.1,147.55,147.79,38334.0,143.5685,144.0939,143.5588,143.7923,38334.0
2024-03-21 10:20:00,147.72,148.32,147.43,147.87,31752.0,143.7242,144.308,143.4421,143.8702,31752.0
2024-03-21 10:30:00,148.0,148.02,147.3,147.49,28729.0,143.9966,144.0161,143.3156,143.5004,28729.0
2024-03-21 10:40:00,147.56,147.72,147.07,147.15,30158.0,143.5685,143.7242,143.0918,143.1696,30158.0
2024-03-21 10:50:00,147.22,148.1,147.22,148.0,32681.0,143.2377,144.0939,143.2377,143.9966,32681.0
2024-03-21 11:00:00,147.96,148.04,147.5,147.58,23661.0,143.9577,144.0356,143.5102,143.588,23661.0
2024-03-21 11:10:00,147.63,147.68,147.21,147.27,17756.0,143.6367,143.6853,143.228,143.2864,17756.0
2024-03-21 11:20:00,147.2,147.41,147.13,147.41,6098.0,143.2183,143.4226,143.1502,143.4226,6098.0
2024-03-21 11:30:00,147.34,147.52,147.28,147.45,12405.0,143.3545,143.5296,143.2961,143.4615,12405.0
2024-03-21 11:40:00,147.5,147.5,147.05,147.11,17407.0,143.5102,143.5102,143.0723,143.1307,17407.0
2024-03-21 11:50:00,147.16,147.25,147.04,147.15,8508.0,143.1794,143.2669,143.0626,143.1696,8508.0
2024-03-21 12:00:00,147.22,147.22,146.82,146.9,12291.0,143.2377,143.2377,142.8486,142.9264,12291.0
2024-03-21 12:10:00,146.94,146.96,146.6,146.6,15259.0,142.9653,142.9848,142.6345,142.6345,15259.0
2024-03-21 12:20:00,146.59,146.6,146.37,146.44,14009.0,142.6248,142.6345,142.4107,142.4788,14009.0
2024-03-21 12:30:00,146.43,146.54,146.2,146.22,25347.0,142.4691,142.5761,142.2453,142.2648,25347.0
2024-03-21 12:40:00,146.35,146.62,146.19,146.62,38619.0,142.3913,142.654,142.2356,142.654,38619.0
2024-03-21 12:50:00,146.58,146.74,146.46,146.66,15488.0,142.6151,142.7707,142.4983,142.6929,15488.0
2024-03-21 13:00:00,146.61,146.86,146.48,146.86,6130.0,142.6442,142.8875,142.5178,142.8875,6130.0
2024-03-21 13:10:00,146.86,147.0,146.8,146.89,6283.0,142.8875,143.0237,142.8291,142.9167,6283.0
2024-03-21 13:20:00,146.91,146.91,146.64,146.79,9187.0,142.9361,142.9361,142.6734,142.8194,9187.0
2024-03-21 13:30:00,146.8,146.87,146.7,146.82,6234.0,142.8291,142.8972,142.7318,142.8486,6234.0
2024-03-21 13:40:00,146.84,146.87,146.53,146.57,4937.0,142.868,142.8972,142.5664,142.6053,4937.0
2024-03-21 13:50:00,146.59,146.75,146.53,146.75,6424.0,142.6248,142.7805,142.5664,142.7805,6424.0
2024-03-21 14:00:00,146.87,147.0,146.77,146.84,13156.0,142.8972,143.0237,142.7999,142.868,13156.0
2024-03-21 14:10:00,146.9,146.9,146.64,146.81,4706.0,142.9264,142.9264,142.6734,142.8388,4706.0
2024-03-21 14:20:00,146.79,146.82,146.61,146.74,6921.0,142.8194,142.8486,142.6442,142.7707,6921.0
2024-03-21 14:30:00,146.68,146.74,146.57,146.61,7828.0,142.7124,142.7707,142.6053,142.6442,7828.0
2024-03-21 14:40:00,146.57,146.63,146.37,146.37,5825.0,142.6053,142.6637,142.4107,142.4107,5825.0
2024-03-21 14:50:00,146.37,146.49,146.36,146.41,8468.0,142.4107,142.5275,142.401,142.4497,8468.0
2024-03-21 15:00:00,146.47,146.67,146.47,146.59,8305.0,142.508,142.7026,142.508,142.6248,8305.0
2024-03-21 15:10:00,146.59,146.84,146.5,146.8,7264.0,142.6248,142.868,142.5372,142.8291,7264.0
2024-03-21 15:20:00,146.84,146.88,146.75,146.78,8397.0,142.868,142.9069,142.7805,142.8096,8397.0
2024-03-21 15:30:00,146.76,146.78,146.51,146.56,17189.0,142.7902,142.8096,142.5469,142.5956,17189.0
2024-03-21 15:40:00,146.58,146.65,146.29,146.45,46026.0,142.6151,142.6832,142.3329,142.4886,46026.0
2024-03-21 15:50:00,146.44,146.55,146.24,146.24,89055.0,142.4788,142.5859,142.2843,142.2843,89055.0
2024-03-22 09:30:00,145.53,145.76,144.2,144.68,50043.0,141.5935,141.8172,140.2994,140.7665,50043.0
2024-03-22 09:40:00,144.28,144.89,143.82,144.34,29362.0,140.3773,140.9708,139.9297,140.4356,29362.0
2024-03-22 09:50:00,144.2,144.36,143.5,143.71,24064.0,140.2994,140.4551,139.6184,139.8227,24064.0
2024-03-22 10:00:00,143.64,143.92,143.36,143.41,14802.0,139.7546,140.027,139.4822,139.5308,14802.0
2024-03-22 10:10:00,143.38,143.63,143.2,143.47,17994.0,139.5016,139.7449,139.3265,139.5892,17994.0
2024-03-22 10:20:00,143.48,143.48,142.48,142.55,24581.0,139.5989,139.5989,138.626,138.6941,24581.0
2024-03-22 10:30:00,142.52,142.74,142.14,142.44,20653.0,138.6649,138.8789,138.2952,138.587,20653.0
2024-03-22 10:40:00,142.46,142.48,142.12,142.21,19244.0,138.6065,138.626,138.2757,138.3633,19244.0
2024-03-22 10:50:00,142.15,142.53,141.95,142.12,45304.0,138.3049,138.6746,138.1103,138.2757,45304.0
2024-03-22 11:00:00,142.21,142.21,141.72,141.8,33222.0,138.3633,138.3633,137.8865,137.9644,33222.0
2024-03-22 11:10:00,141.81,142.06,141.7,141.89,28848.0,137.9741,138.2173,137.8671,138.0519,28848.0
2024-03-22 11:20:00,141.9,142.03,141.82,141.92,19955.0,138.0616,138.1881,137.9838,138.0811,19955.0
2024-03-22 11:30:00,141.97,142.0,141.52,141.52,12810.0,138.1298,138.1589,137.6919,137.6919,12810.0
2024-03-22 11:40:00,141.61,141.71,141.4,141.62,23882.0,137.7795,137.8768,137.5752,137.7892,23882.0
2024-03-22 11:50:00,141.72,141.99,141.66,141.96,17679.0,137.8865,138.1492,137.8281,138.12,17679.0
2024-03-22 12:00:00,141.92,141.96,141.03,141.4,31821.0,138.0811,138.12,137.2152,137.5752,31821.0
2024-03-22 12:10:00,141.44,141.8,141.33,141.8,21943.0,137.6141,137.9644,137.5071,137.9644,21943.0
2024-03-22 12:20:00,141.81,142.2,141.53,142.02,46551.0,137.9741,138.3535,137.7017,138.1784,46551.0
2024-03-22 12:30:00,142.03,142.68,142.03,142.26,17234.0,138.1881,138.8205,138.1881,138.4119,17234.0
2024-03-22 12:40:00,142.28,142.48,142.24,142.41,16181.0,138.4314,138.626,138.3925,138.5579,16181.0
2024-03-22 12:50:00,142.45,142.69,142.38,142.56,10316.0,138.5968,138.8303,138.5287,138.7038,10316.0
2024-03-22 13:00:00,142.52,142.56,142.2,142.2,10533.0,138.6649,138.7038,138.3535,138.3535,10533.0
2024-03-22 13:10:00,142.22,142.26,142.01,142.15,10238.0,138.373,138.4119,138.1687,138.3049,10238.0
2024-03-22 13:20:00,142.15,142.52,142.11,142.45,18264.0,138.3049,138.6649,138.266,138.5968,18264.0
2024-03-22 13:30:00,142.49,142.81,142.44,142.79,8894.0,138.6357,138.947,138.587,138.9276,8894.0
2024-03-22 13:40:00,142.72,142.76,142.46,142.76,14160.0,138.8595,138.8984,138.6065,138.8984,14160.0
2024-03-22 13:50:00,142.7,143.0,142.49,142.91,24761.0,138.84,139.1319,138.6357,139.0443,24761.0
2024-03-22 14:00:00,142.91,143.37,142.91,143.33,22013.0,139.0443,139.4919,139.0443,139.453,22013.0
2024-03-22 14:10:00,143.37,143.56,143.28,143.52,15268.0,139.4919,139.6767,139.4043,139.6378,15268.0
2024-03-22 14:20:00,143.5,143.78,143.49,143.78,17294.0,139.6184,139.8908,139.6086,139.8908,17294.0
2024-03-22 14:30:00,143.78,143.79,143.52,143.55,13480.0,139.8908,139.9005,139.6378,139.667,13480.0
2024-03-22 14:40:00,143.49,143.54,143.09,143.1,15252.0,139.6086,139.6573,139.2195,139.2292,15252.0
2024-03-22 14:50:00,143.13,143.23,143.06,143.2,22652.0,139.2584,139.3557,139.1903,139.3265,22652.0
2024-03-22 15:00:00,143.21,143.71,143.21,143.55,34700.0,139.3362,139.8227,139.3362,139.667,34700.0
2024-03-22 15:10:00,143.51,143.57,143.16,143.19,23981.0,139.6281,139.6865,139.2876,139.3168,23981.0
2024-03-22 15:20:00,143.19,143.2,143.03,143.11,27363.0,139.3168,139.3265,139.1611,139.2389,27363.0
2024-03-22 15:30:00,143.11,143.12,142.94,143.05,37601.0,139.2389,139.2486,139.0735,139.1805,37601.0
2024-03-22 15:40:00,143.05,143.42,142.86,143.41,65447.0,139.1805,139.5405,138.9957,139.5308,65447.0
2024-03-22 15:50:00,143.45,143.53,143.11,143.18,164560.0,139.5697,139.6476,139.2389,139.307,164560.0
2024-03-25 09:30:00,143.82,143.82,141.36,142.29,117494.0,139.9297,139.9297,137.5363,138.4411,117494.0
2024-03-25 09:40:00,142.29,142.82,141.92,142.28,59880.0,138.4411,138.9568,138.0811,138.4314,59880.0
2024-03-25 09:50:00,142.25,142.43,141.66,141.76,18274.0,138.4022,138.5773,137.8281,137.9254,18274.0
2024-03-25 10:00:00,141.66,141.94,141.36,141.94,48286.0,137.8281,138.1006,137.5363,138.1006,48286.0
2024-03-25 10:10:00,141.95,142.42,141.86,142.07,16826.0,138.1103,138.5676,138.0227,138.227,16826.0
2024-03-25 10:20:00,142.09,142.16,141.91,142.08,17794.0,138.2465,138.3146,138.0714,138.2368,17794.0
2024-03-25 10:30:00,142.03,142.03,141.75,141.81,18227.0,138.1881,138.1881,137.9157,137.9741,18227.0
2024-03-25 10:40:00,141.71,141.94,141.7,141.94,19410.0,137.8768,138.1006,137.8671,138.1006,19410.0
2024-03-25 10:50:00,141.91,142.04,141.63,141.65,26322.0,138.0714,138.1979,137.799,137.8184,26322.0
2024-03-25 11:00:00,141.63,141.64,141.07,141.07,18967.0,137.799,137.8087,137.2541,137.2541,18967.0
2024-03-25 11:10:00,141.08,141.27,140.9,140.96,26761.0,137.2638,137.4487,137.0887,137.1471,26761.0
2024-03-25 11:20:00,140.95,141.04,140.56,140.64,29349.0,137.1373,137.2249,136.7579,136.8357,29349.0
2024-03-25 11:30:00,140.55,140.67,140.31,140.31,15402.0,136.7482,136.8649,136.5147,136.5147,15402.0
2024-03-25 11:40:00,140.29,140.46,140.18,140.18,22103.0,136.4952,136.6606,136.3882,136.3882,22103.0
2024-03-25 11:50:00,140.2,140.68,140.16,140.59,44179.0,136.4076,136.8746,136.3687,136.7871,44179.0
2024-03-25 12:00:00,140.58,140.75,140.22,140.24,22463.0,136.7774,136.9428,136.4271,136.4466,22463.0
2024-03-25 12:10:00,140.19,140.29,140.04,140.27,28076.0,136.3979,136.4952,136.252,136.4757,28076.0
2024-03-25 12:20:00,140.29,140.5,140.14,140.41,16677.0,136.4952,136.6995,136.3493,136.612,16677.0
2024-03-25 12:30:00,140.4,140.56,140.34,140.53,16932.0,136.6022,136.7579,136.5438,136.7287,16932.0
2024-03-25 12:40:00,140.54,140.84,140.4,140.44,29628.0,136.7384,137.0303,136.6022,136.6411,29628.0
2024-03-25 12:50:00,140.46,140.48,140.22,140.39,18534.0,136.6606,136.6801,136.4271,136.5925,18534.0
2024-03-25 13:00:00,140.39,140.46,140.23,140.34,11983.0,136.5925,136.6606,136.4368,136.5438,11983.0
2024-03-25 13:10:00,140.3,140.41,140.13,140.16,28034.0,136.5049,136.612,136.3395,136.3687,28034.0
2024-03-25 13:20:00,140.15,140.19,139.61,139.88,71108.0,136.359,136.3979,135.8336,136.0963,71108.0
2024-03-25 13:30:00,139.84,139.94,139.34,139.65,28581.0,136.0574,136.1547,135.5709,135.8725,28581.0
2024-03-25 13:40:00,139.7,139.71,139.09,139.09,17448.0,135.9212,135.9309,135.3277,135.3277,17448.0
2024-03-25 13:50:00,139.08,139.34,138.96,139.28,54949.0,135.3179,135.5709,135.2012,135.5125,54949.0
2024-03-25 14:00:00,139.34,139.47,139.11,139.46,11208.0,135.5709,135.6974,135.3471,135.6876,11208.0
2024-03-25 14:10:00,139.52,139.52,139.2,139.21,11993.0,135.746,135.746,135.4347,135.4444,11993.0
2024-03-25 14:20:00,139.21,139.26,139.01,139.05,9198.0,135.4444,135.4931,135.2498,135.2887,9198.0
2024-03-25 14:30:00,139.08,139.08,138.65,138.65,20474.0,135.3179,135.3179,134.8996,134.8996,20474.0
2024-03-25 14:40:00,138.65,139.21,138.65,139.03,36951.0,134.8996,135.4444,134.8996,135.2693,36951.0
2024-03-25 14:50:00,139.05,139.05,138.58,138.74,30545.0,135.2887,135.2887,134.8315,134.9871,30545.0
2024-03-25 15:00:00,138.75,138.78,138.48,138.5,27598.0,134.9969,135.026,134.7342,134.7536,27598.0
2024-03-25 15:10:00,138.53,138.77,138.46,138.66,38668.0,134.7828,135.0163,134.7147,134.9093,38668.0
2024-03-25 15:20:00,138.65,138.79,138.37,138.72,36790.0,134.8996,135.0358,134.6271,134.9677,36790.0
2024-03-25 15:30:00,138.71,139.26,138.71,138.91,43325.0,134.9579,135.4931,134.9579,135.1525,43325.0
2024-03-25 15:40:00,138.91,139.14,138.68,139.03,54261.0,135.1525,135.3763,134.9287,135.2693,54261.0
2024-03-25 15:50:00,139.01,139.25,138.77,139.19,173162.0,135.2498,135.4833,135.0163,135.425,173162.0
2024-03-26 09:30:00,140.12,140.96,139.82,140.33,100954.0,136.3298,137.1471,136.0379,136.5341,100954.0
2024-03-26 09:40:00,140.31,140.38,139.67,140.22,25794.0,136.5147,136.5828,135.892,136.4271,25794.0
2024-03-26 09:50:00,140.18,140.59,139.85,140.42,60664.0,136.3882,136.7871,136.0671,136.6217,60664.0
2024-03-26 10:00:00,140.5,140.9,140.0,140.12,44045.0,136.6995,137.0887,136.213,136.3298,44045.0
2024-03-26 10:10:00,140.19,141.04,140.13,140.82,38176.0,136.3979,137.2249,136.3395,137.0109,38176.0
2024-03-26 10:20:00,140.81,141.11,140.62,141.0,35090.0,137.0011,137.293,136.8163,137.186,35090.0
2024-03-26 10:30:00,140.98,141.08,140.67,141.05,37398.0,137.1665,137.2638,136.8649,137.2346,37398.0
2024-03-26 10:40:00,141.09,141.1,140.42,140.43,24476.0,137.2736,137.2833,136.6217,136.6314,24476.0
2024-03-26 10:50:00,140.42,140.77,140.23,140.52,30771.0,136.6217,136.9622,136.4368,136.719,30771.0
2024-03-26 11:00:00,140.48,140.6,140.25,140.5,13738.0,136.6801,136.7968,136.4563,136.6995,13738.0
2024-03-26 11:10:00,140.48,140.67,140.05,140.58,252730.0,136.6801,136.8649,136.2617,136.7774,252730.0
2024-03-26 11:20:00,140.57,140.6,140.21,140.44,55300.0,136.7676,136.7968,136.4174,136.6411,55300.0
2024-03-26 11:30:00,140.49,140.75,140.27,140.69,20231.0,136.6898,136.9428,136.4757,136.8844,20231.0
2024-03-26 11:40:00,140.75,140.94,140.7,140.91,16211.0,136.9428,137.1276,136.8941,137.0984,16211.0
2024-03-26 11:50:00,140.92,141.29,140.92,141.24,9496.0,137.1082,137.4681,137.1082,137.4195,9496.0
2024-03-26 12:00:00,141.21,141.57,141.19,141.35,33735.0,137.3903,137.7406,137.3709,137.5265,33735.0
2024-03-26 12:10:00,141.35,141.38,141.16,141.24,6437.0,137.5265,137.5557,137.3417,137.4195,6437.0
2024-03-26 12:20:00,141.23,141.23,140.97,141.1,15591.0,137.4098,137.4098,137.1568,137.2833,15591.0
2024-03-26 12:30:00,141.08,141.2,140.87,141.13,14037.0,137.2638,137.3806,137.0595,137.3125,14037.0
2024-03-26 12:40:00,141.12,141.12,140.4,140.42,39712.0,137.3027,137.3027,136.6022,136.6217,39712.0
2024-03-26 12:50:00,140.42,140.48,139.98,140.08,25443.0,136.6217,136.6801,136.1936,136.2909,25443.0
2024-03-26 13:00:00,140.05,140.17,140.04,140.07,16786.0,136.2617,136.3784,136.252,136.2811,16786.0
2024-03-26 13:10:00,140.06,140.16,139.99,140.03,55313.0,136.2714,136.3687,136.2033,136.2422,55313.0
2024-03-26 13:20:00,140.03,140.19,139.83,140.02,86711.0,136.2422,136.3979,136.0476,136.2325,86711.0
2024-03-26 13:30:00,140.02,140.07,139.6,139.67,34822.0,136.2325,136.2811,135.8239,135.892,34822.0
2024-03-26 13:40:00,139.64,139.86,139.51,139.51,15956.0,135.8628,136.0768,135.7363,135.7363,15956.0
2024-03-26 13:50:00,139.56,139.56,139.38,139.39,12489.0,135.7849,135.7849,135.6098,135.6195,12489.0
2024-03-26 14:00:00,139.42,139.46,139.19,139.24,11867.0,135.6487,135.6876,135.425,135.4736,11867.0
2024-03-26 14:10:00,139.19,139.45,139.17,139.38,11289.0,135.425,135.6779,135.4055,135.6098,11289.0
2024-03-26 14:20:00,139.39,139.39,139.0,139.06,21122.0,135.6195,135.6195,135.2401,135.2985,21122.0
2024-03-26 14:30:00,139.01,139.38,138.99,139.26,28150.0,135.2498,135.6098,135.2304,135.4931,28150.0
2024-03-26 14:40:00,139.24,139.38,139.1,139.16,16487.0,135.4736,135.6098,135.3374,135.3958,16487.0
2024-03-26 14:50:00,139.18,139.48,139.16,139.4,21986.0,135.4152,135.7071,135.3958,135.6293,21986.0
2024-03-26 15:00:00,139.35,139.7,139.16,139.69,28672.0,135.5806,135.9212,135.3958,135.9114,28672.0
2024-03-26 15:10:00,139.68,139.8,139.55,139.72,19369.0,135.9017,136.0185,135.7752,135.9406,19369.0
2024-03-26 15:20:00,139.71,139.85,139.65,139.74,19828.0,135.9309,136.0671,135.8725,135.9601,19828.0
2024-03-26 15:30:00,139.75,139.81,139.51,139.67,31576.0,135.9698,136.0282,135.7363,135.892,31576.0
2024-03-26 15:40:00,139.67,139.72,139.36,139.47,57708.0,135.892,135.9406,135.5904,135.6974,57708.0
2024-03-26 15:50:00,139.46,139.76,139.2,139.31,144814.0,135.6876,135.9795,135.4347,135.5417,144814.0
2024-03-27 09:30:00,140.71,142.01,140.45,142.01,79691.0,136.9038,138.1687,136.6509,138.1687,79691.0
2024-03-27 09:40:00,142.01,142.15,141.46,141.82,31006.0,138.1687,138.3049,137.6336,137.9838,31006.0
2024-03-27 09:50:00,141.72,141.73,141.19,141.21,33591.0,137.8865,137.8962,137.3709,137.3903,33591.0
2024-03-27 10:00:00,141.25,141.82,141.15,141.81,16164.0,137.4292,137.9838,137.3319,137.9741,16164.0
2024-03-27 10:10:00,141.84,142.29,141.82,142.0,26002.0,138.0033,138.4411,137.9838,138.1589,26002.0
2024-03-27 10:20:00,142.05,142.07,141.53,141.63,18758.0,138.2076,138.227,137.7017,137.799,18758.0
2024-03-27 10:30:00,141.74,142.14,141.64,141.74,21310.0,137.906,138.2952,137.8087,137.906,21310.0
2024-03-27 10:40:00,141.8,141.81,141.45,141.52,11194.0,137.9644,137.9741,137.6238,137.6919,11194.0
2024-03-27 10:50:00,141.57,141.92,141.5,141.92,35426.0,137.7406,138.0811,137.6725,138.0811,35426.0
2024-03-27 11:00:00,141.92,142.12,141.82,142.03,58537.0,138.0811,138.2757,137.9838,138.1881,58537.0
2024-03-27 11:10:00,142.01,142.47,142.0,142.34,23198.0,138.1687,138.6162,138.1589,138.4897,23198.0
2024-03-27 11:20:00,142.38,142.62,142.34,142.4,13531.0,138.5287,138.7622,138.4897,138.5481,13531.0
2024-03-27 11:30:00,142.44,142.58,142.29,142.37,8800.0,138.587,138.7233,138.4411,138.5189,8800.0
2024-03-27 11:40:00,142.3,142.47,142.1,142.14,9131.0,138.4508,138.6162,138.2562,138.2952,9131.0
2024-03-27 11:50:00,142.15,142.72,142.07,142.66,15363.0,138.3049,138.8595,138.227,138.8011,15363.0
2024-03-27 12:00:00,142.65,142.95,142.65,142.93,5622.0,138.7914,139.0832,138.7914,139.0638,5622.0
2024-03-27 12:10:00,142.97,143.0,142.73,142.93,12299.0,139.1027,139.1319,138.8692,139.0638,12299.0
2024-03-27 12:20:00,142.89,143.0,142.76,143.0,17535.0,139.0249,139.1319,138.8984,139.1319,17535.0
2024-03-27 12:30:00,143.03,143.35,143.03,143.35,17563.0,139.1611,139.4724,139.1611,139.4724,17563.0
2024-03-27 12:40:00,143.36,143.39,143.14,143.21,12607.0,139.4822,139.5113,139.2681,139.3362,12607.0
2024-03-27 12:50:00,143.2,143.22,142.88,143.05,14012.0,139.3265,139.3459,139.0151,139.1805,14012.0
2024-03-27 13:00:00,143.14,143.14,142.94,142.97,5664.0,139.2681,139.2681,139.0735,139.1027,5664.0
2024-03-27 13:10:00,142.94,143.07,142.81,143.05,12636.0,139.0735,139.2,138.947,139.1805,12636.0
2024-03-27 13:20:00,143.05,143.2,143.02,143.06,7874.0,139.1805,139.3265,139.1514,139.1903,7874.0
2024-03-27 13:30:00,143.04,143.21,143.0,143.16,10039.0,139.1708,139.3362,139.1319,139.2876,10039.0
2024-03-27 13:40:00,143.19,143.19,143.0,143.17,17033.0,139.3168,139.3168,139.1319,139.2973,17033.0
2024-03-27 13:50:00,143.16,143.23,143.12,143.2,6967.0,139.2876,139.3557,139.2486,139.3265,6967.0
2024-03-27 14:00:00,143.21,143.49,143.2,143.36,10703.0,139.3362,139.6086,139.3265,139.4822,10703.0
2024-03-27 14:10:00,143.37,143.37,143.09,143.1,8039.0,139.4919,139.4919,139.2195,139.2292,8039.0
2024-03-27 14:20:00,143.03,143.24,143.0,143.24,8987.0,139.1611,139.3654,139.1319,139.3654,8987.0
2024-03-27 14:30:00,143.28,143.48,143.28,143.32,6820.0,139.4043,139.5989,139.4043,139.4432,6820.0
2024-03-27 14:40:00,143.31,143.34,143.2,143.32,7522.0,139.4335,139.4627,139.3265,139.4432,7522.0
2024-03-27 14:50:00,143.33,143.34,143.04,143.11,9252.0,139.453,139.4627,139.1708,139.2389,9252.0
2024-03-27 15:00:00,143.1,143.18,143.04,143.04,11436.0,139.2292,139.307,139.1708,139.1708,11436.0
2024-03-27 15:10:00,143.04,143.33,143.0,143.22,46725.0,139.1708,139.453,139.1319,139.3459,46725.0
2024-03-27 15:20:00,143.22,143.49,143.18,143.49,10388.0,139.3459,139.6086,139.307,139.6086,10388.0
2024-03-27 15:30:00,143.5,143.88,143.49,143.88,20341.0,139.6184,139.9881,139.6086,139.9881,20341.0
2024-03-27 15:40:00,143.84,144.34,143.81,144.05,79823.0,139.9492,140.4356,139.92,140.1535,79823.0
2024-03-27 15:50:00,144.07,145.06,144.07,145.04,231206.0,140.173,141.1362,140.173,141.1167,231206.0
2024-03-28 09:30:00,152.28,152.79,148.54,149.97,202031.0,148.1609,148.6571,144.522,145.9134,202031.0
2024-03-28 09:40:00,149.94,151.09,148.78,148.87,113359.0,145.8842,147.0031,144.7555,144.8431,113359.0
2024-03-28 09:50:00,148.81,150.76,148.81,150.57,79115.0,144.7847,146.682,144.7847,146.4971,79115.0
2024-03-28 10:00:00,150.69,152.14,150.54,151.11,122100.0,146.6139,148.0247,146.4679,147.0225,122100.0
2024-03-28 10:10:00,151.05,151.75,150.98,151.38,43706.0,146.9641,147.6452,146.896,147.2852,43706.0
2024-03-28 10:20:00,151.37,152.26,151.28,152.16,55399.0,147.2755,148.1414,147.1879,148.0441,55399.0
2024-03-28 10:30:00,152.2,152.7,151.78,152.65,72213.0,148.083,148.5695,147.6744,148.5209,72213.0
2024-03-28 10:40:00,152.69,153.11,152.37,152.85,148049.0,148.5598,148.9684,148.2484,148.7155,148049.0
2024-03-28 10:50:00,152.85,153.36,152.52,152.59,75271.0,148.7155,149.2117,148.3944,148.4625,75271.0
2024-03-28 11:00:00,152.6,153.17,152.52,152.69,68437.0,148.4722,149.0268,148.3944,148.5598,68437.0
2024-03-28 11:10:00,152.66,153.47,152.5,153.05,77396.0,148.5306,149.3187,148.3749,148.91,77396.0
2024-03-28 11:20:00,153.13,153.8,152.84,153.59,65269.0,148.9879,149.6398,148.7057,149.4354,65269.0
2024-03-28 11:30:00,153.59,153.62,152.47,152.83,59011.0,149.4354,149.4646,148.3457,148.696,59011.0
2024-03-28 11:40:00,152.92,153.29,152.58,153.29,40142.0,148.7836,149.1436,148.4528,149.1436,40142.0
2024-03-28 11:50:00,153.3,154.06,153.3,153.96,45832.0,149.1533,149.8927,149.1533,149.7954,45832.0
2024-03-28 12:00:00,153.97,154.29,153.74,154.06,46321.0,149.8052,150.1165,149.5814,149.8927,46321.0
2024-03-28 12:10:00,154.04,154.1,153.67,154.04,39650.0,149.8733,149.9316,149.5133,149.8733,39650.0
2024-03-28 12:20:00,154.04,154.27,153.56,153.58,57649.0,149.8733,150.097,149.4062,149.4257,57649.0
2024-03-28 12:30:00,153.58,154.4,153.55,154.3,29835.0,149.4257,150.2235,149.3965,150.1262,29835.0
2024-03-28 12:40:00,154.25,154.77,154.24,154.58,46349.0,150.0776,150.5835,150.0679,150.3987,46349.0
2024-03-28 12:50:00,154.57,154.57,154.13,154.28,59037.0,150.3889,150.3889,149.9608,150.1068,59037.0
2024-03-28 13:00:00,154.31,154.47,154.02,154.45,70481.0,150.136,150.2916,149.8538,150.2722,70481.0
2024-03-28 13:10:00,154.46,154.52,153.85,153.88,49187.0,150.2819,150.3403,149.6884,149.7176,49187.0
2024-03-28 13:20:00,153.79,154.59,153.75,154.59,33221.0,149.63,150.4084,149.5911,150.4084,33221.0
2024-03-28 13:30:00,154.55,154.87,154.19,154.82,29283.0,150.3695,150.6808,150.0192,150.6322,29283.0
2024-03-28 13:40:00,154.82,155.0,154.62,154.93,42995.0,150.6322,150.8073,150.4376,150.7392,42995.0
2024-03-28 13:50:00,154.93,155.05,154.58,154.58,42916.0,150.7392,150.8559,150.3987,150.3987,42916.0
2024-03-28 14:00:00,154.58,154.98,154.38,154.48,30628.0,150.3987,150.7878,150.2041,150.3014,30628.0
2024-03-28 14:10:00,154.42,154.56,153.95,153.98,37388.0,150.243,150.3792,149.7857,149.8149,37388.0
2024-03-28 14:20:00,154.08,154.35,153.8,154.25,44251.0,149.9122,150.1749,149.6398,150.0776,44251.0
2024-03-28 14:30:00,154.25,154.56,153.88,154.08,35458.0,150.0776,150.3792,149.7176,149.9122,35458.0
2024-03-28 14:40:00,154.05,154.1,153.66,153.94,43372.0,149.883,149.9316,149.5035,149.776,43372.0
2024-03-28 14:50:00,153.93,154.46,153.81,154.28,38290.0,149.7662,150.2819,149.6495,150.1068,38290.0
2024-03-28 15:00:00,154.28,154.32,154.05,154.16,27378.0,150.1068,150.1457,149.883,149.99,27378.0
2024-03-28 15:10:00,154.19,154.22,153.89,153.93,39451.0,150.0192,150.0484,149.7273,149.7662,39451.0
2024-03-28 15:20:00,153.91,153.98,153.71,153.82,55271.0,149.7468,149.8149,149.5522,149.6592,55271.0
2024-03-28 15:30:00,153.84,154.01,153.51,153.9,68403.0,149.6787,149.8441,149.3576,149.7371,68403.0
2024-03-28 15:40:00,153.9,154.31,153.67,154.15,102311.0,149.7371,150.136,149.5133,149.9803,102311.0
2024-03-28 15:50:00,154.12,154.39,153.91,154.09,408287.0,149.9511,150.2138,149.7468,149.9219,408287.0
2024-04-01 09:30:00,154.18,155.21,153.61,154.02,108894.0,150.0095,151.0116,149.4549,149.8538,108894.0
2024-04-01 09:40:00,153.97,154.37,153.01,153.22,49139.0,149.8052,150.1943,148.8711,149.0754,49139.0
2024-04-01 09:50:00,153.13,153.4,152.76,153.05,32286.0,148.9879,149.2506,148.6279,148.91,32286.0
2024-04-01 10:00:00,153.13,153.13,152.28,152.4,38157.0,148.9879,148.9879,148.1609,148.2776,38157.0
2024-04-01 10:10:00,152.43,152.56,151.27,151.37,39451.0,148.3068,148.4333,147.1782,147.2755,39451.0
2024-04-01 10:20:00,151.35,151.6,151.09,151.17,22846.0,147.256,147.4993,147.0031,147.0809,22846.0
2024-04-01 10:30:00,151.21,151.52,151.12,151.26,20058.0,147.1198,147.4214,147.0323,147.1685,20058.0
2024-04-01 10:40:00,151.2,151.84,151.19,151.8,17025.0,147.1101,147.7328,147.1004,147.6939,17025.0
2024-04-01 10:50:00,151.75,152.1,151.71,152.0,17346.0,147.6452,147.9857,147.6063,147.8884,17346.0
2024-04-01 11:00:00,152.0,152.27,151.63,151.63,13601.0,147.8884,148.1511,147.5285,147.5285,13601.0
2024-04-01 11:10:00,151.69,151.74,151.11,151.14,16005.0,147.5868,147.6355,147.0225,147.0517,16005.0
2024-04-01 11:20:00,151.13,151.3,150.95,151.15,35511.0,147.042,147.2074,146.8668,147.0614,35511.0
2024-04-01 11:30:00,151.19,151.33,151.11,151.26,14478.0,147.1004,147.2366,147.0225,147.1685,14478.0
2024-04-01 11:40:00,151.27,151.27,150.72,150.99,19290.0,147.1782,147.1782,146.6431,146.9058,19290.0
2024-04-01 11:50:00,150.92,151.15,150.75,150.75,13156.0,146.8377,147.0614,146.6723,146.6723,13156.0
2024-04-01 12:00:00,150.72,151.14,150.66,150.77,13889.0,146.6431,147.0517,146.5847,146.6917,13889.0
2024-04-01 12:10:00,150.76,150.76,150.36,150.43,17788.0,146.682,146.682,146.2928,146.3609,17788.0
2024-04-01 12:20:00,150.5,150.79,150.43,150.79,11202.0,146.429,146.7112,146.3609,146.7112,11202.0
2024-04-01 12:30:00,150.77,151.12,150.69,151.08,21206.0,146.6917,147.0323,146.6139,146.9933,21206.0
2024-04-01 12:40:00,151.09,151.56,151.09,151.56,18930.0,147.0031,147.4603,147.0031,147.4603,18930.0
2024-04-01 12:50:00,151.53,151.63,151.02,151.15,13544.0,147.4312,147.5285,146.935,147.0614,13544.0
2024-04-01 13:00:00,151.16,151.32,151.09,151.14,19710.0,147.0712,147.2268,147.0031,147.0517,19710.0
2024-04-01 13:10:00,151.21,151.41,151.12,151.34,15329.0,147.1198,147.3144,147.0323,147.2463,15329.0
2024-04-01 13:20:00,151.29,151.46,151.04,151.38,13812.0,147.1977,147.3631,146.9544,147.2852,13812.0
2024-04-01 13:30:00,151.4,151.46,151.12,151.21,12039.0,147.3047,147.3631,147.0323,147.1198,12039.0
2024-04-01 13:40:00,151.26,151.75,151.18,151.62,15964.0,147.1685,147.6452,147.0906,147.5187,15964.0
2024-04-01 13:50:00,151.53,151.6,151.22,151.49,12905.0,147.4312,147.4993,147.1295,147.3922,12905.0
2024-04-01 14:00:00,151.47,151.49,151.12,151.2,12194.0,147.3728,147.3922,147.0323,147.1101,12194.0
2024-04-01 14:10:00,151.18,151.23,150.86,151.19,10864.0,147.0906,147.1393,146.7793,147.1004,10864.0
2024-04-01 14:20:00,151.23,151.43,151.18,151.41,13905.0,147.1393,147.3339,147.0906,147.3144,13905.0
2024-04-01 14:30:00,151.43,151.6,151.41,151.56,9745.0,147.3339,147.4993,147.3144,147.4603,9745.0
2024-04-01 14:40:00,151.57,151.63,151.4,151.5,11344.0,147.4701,147.5285,147.3047,147.402,11344.0
2024-04-01 14:50:00,151.52,151.7,151.39,151.45,32120.0,147.4214,147.5966,147.2949,147.3533,32120.0
2024-04-01 15:00:00,151.44,151.95,151.41,151.74,26979.0,147.3436,147.8398,147.3144,147.6355,26979.0
2024-04-01 15:10:00,151.83,151.93,151.74,151.77,15953.0,147.723,147.8203,147.6355,147.6647,15953.0
2024-04-01 15:20:00,151.74,152.04,151.7,151.78,22762.0,147.6355,147.9274,147.5966,147.6744,22762.0
2024-04-01 15:30:00,151.79,151.85,151.55,151.79,29996.0,147.6841,147.7425,147.4506,147.6841,29996.0
2024-04-01 15:40:00,151.78,152.05,151.74,151.88,45935.0,147.6744,147.9371,147.6355,147.7717,45935.0
2024-04-01 15:50:00,151.86,152.18,151.72,151.98,156308.0,147.7522,148.0636,147.616,147.869,156308.0
2024-04-02 09:30:00,154.29,155.73,152.03,154.68,149403.0,150.1165,151.5176,147.9176,150.496,149403.0
2024-04-02 09:40:00,154.74,154.78,152.59,153.45,48648.0,150.5543,150.5932,148.4625,149.2992,48648.0
2024-04-02 09:50:00,153.38,153.43,152.24,152.6,66901.0,149.2311,149.2798,148.122,148.4722,66901.0
2024-04-02 10:00:00,152.44,153.27,152.43,153.16,59046.0,148.3165,149.1241,148.3068,149.0171,59046.0
2024-04-02 10:10:00,153.12,153.91,152.34,153.91,47870.0,148.9782,149.7468,148.2192,149.7468,47870.0
2024-04-02 10:20:00,153.89,154.08,153.5,153.97,40952.0,149.7273,149.9122,149.3479,149.8052,40952.0
2024-04-02 10:30:00,154.02,154.09,152.81,152.81,39981.0,149.8538,149.9219,148.6765,148.6765,39981.0
2024-04-02 10:40:00,152.82,152.82,152.03,152.09,29919.0,148.6863,148.6863,147.9176,147.976,29919.0
2024-04-02 10:50:00,152.03,152.15,151.73,151.98,36161.0,147.9176,148.0344,147.6257,147.869,36161.0
2024-04-02 11:00:00,151.93,151.97,150.51,150.54,50423.0,147.8203,147.8593,146.4388,146.4679,50423.0
2024-04-02 11:10:00,150.53,151.03,150.38,150.88,47565.0,146.4582,146.9447,146.3123,146.7987,47565.0
2024-04-02 11:20:00,150.94,151.36,150.84,151.06,24040.0,146.8571,147.2658,146.7598,146.9739,24040.0
2024-04-02 11:30:00,151.09,151.09,150.57,150.69,27920.0,147.0031,147.0031,146.4971,146.6139,27920.0
2024-04-02 11:40:00,150.63,151.43,150.63,151.3,49835.0,146.5555,147.3339,146.5555,147.2074,49835.0
2024-04-02 11:50:00,151.25,151.75,150.97,151.34,66167.0,147.1587,147.6452,146.8863,147.2463,66167.0
2024-04-02 12:00:00,151.29,151.64,151.04,151.64,18912.0,147.1977,147.5382,146.9544,147.5382,18912.0
2024-04-02 12:10:00,151.6,151.9,151.48,151.75,29344.0,147.4993,147.7912,147.3825,147.6452,29344.0
2024-04-02 12:20:00,151.75,152.04,151.64,152.03,16843.0,147.6452,147.9274,147.5382,147.9176,16843.0
2024-04-02 12:30:00,152.08,152.28,151.97,152.19,22937.0,147.9663,148.1609,147.8593,148.0733,22937.0
2024-04-02 12:40:00,152.18,152.28,151.85,151.91,18872.0,148.0636,148.1609,147.7425,147.8009,18872.0
2024-04-02 12:50:00,151.91,152.11,151.73,151.79,13852.0,147.8009,147.9955,147.6257,147.6841,13852.0
2024-04-02 13:00:00,151.82,151.91,151.73,151.73,11023.0,147.7133,147.8009,147.6257,147.6257,11023.0
2024-04-02 13:10:00,151.75,151.77,151.44,151.44,12219.0,147.6452,147.6647,147.3436,147.3436,12219.0
2024-04-02 13:20:00,151.48,151.78,151.48,151.73,12392.0,147.3825,147.6744,147.3825,147.6257,12392.0
2024-04-02 13:30:00,151.72,151.75,151.5,151.67,18173.0,147.616,147.6452,147.402,147.5674,18173.0
2024-04-02 13:40:00,151.67,152.32,151.67,152.29,18702.0,147.5674,148.1998,147.5674,148.1706,18702.0
2024-04-02 13:50:00,152.23,152.37,152.13,152.14,15716.0,148.1122,148.2484,148.0149,148.0247,15716.0
2024-04-02 14:00:00,152.12,152.19,151.98,152.16,12453.0,148.0052,148.0733,147.869,148.0441,12453.0
2024-04-02 14:10:00,152.18,152.19,151.46,151.47,18681.0,148.0636,148.0733,147.3631,147.3728,18681.0
2024-04-02 14:20:00,151.52,152.05,151.36,151.81,14096.0,147.4214,147.9371,147.2658,147.7036,14096.0
2024-04-02 14:30:00,151.86,152.01,151.72,151.97,14680.0,147.7522,147.8982,147.616,147.8593,14680.0
2024-04-02 14:40:00,152.0,152.1,151.88,152.05,17210.0,147.8884,147.9857,147.7717,147.9371,17210.0
2024-04-02 14:50:00,152.04,152.14,151.96,152.08,16529.0,147.9274,148.0247,147.8495,147.9663,16529.0
2024-04-02 15:00:00,152.09,152.33,152.05,152.16,21383.0,147.976,148.2095,147.9371,148.0441,21383.0
2024-04-02 15:10:00,152.17,152.37,152.05,152.18,29497.0,148.0538,148.2484,147.9371,148.0636,29497.0
2024-04-02 15:20:00,152.19,152.26,152.0,152.18,25866.0,148.0733,148.1414,147.8884,148.0636,25866.0
2024-04-02 15:30:00,152.18,152.61,152.14,152.31,37739.0,148.0636,148.4819,148.0247,148.1901,37739.0
2024-04-02 15:40:00,152.33,152.53,152.04,152.17,52039.0,148.2095,148.4041,147.9274,148.0538,52039.0
2024-04-02 15:50:00,152.13,152.82,151.98,152.8,153862.0,148.0149,148.6863,147.869,148.6668,153862.0
2024-04-03 09:30:00,151.26,152.04,147.0,147.34,227218.0,147.1685,147.9274,143.0237,143.3545,227218.0
2024-04-03 09:40:00,147.27,148.19,146.91,147.48,76466.0,143.2864,144.1815,142.9361,143.4907,76466.0
2024-04-03 09:50:00,147.31,147.31,145.33,146.27,117297.0,143.3253,143.3253,141.3989,142.3134,117297.0
2024-04-03 10:00:00,146.33,146.88,145.82,146.44,81992.0,142.3718,142.9069,141.8756,142.4788,81992.0
2024-04-03 10:10:00,146.44,147.72,145.93,147.41,131827.0,142.4788,143.7242,141.9826,143.4226,131827.0
2024-04-03 10:20:00,147.4,147.99,146.93,147.14,82972.0,143.4129,143.9869,142.9556,143.1599,82972.0
2024-04-03 10:30:00,147.18,147.37,146.83,146.84,40413.0,143.1988,143.3837,142.8583,142.868,40413.0
2024-04-03 10:40:00,146.9,147.81,146.89,147.25,81070.0,142.9264,143.8118,142.9167,143.2669,81070.0
2024-04-03 10:50:00,147.25,147.71,147.0,147.58,53833.0,143.2669,143.7145,143.0237,143.588,53833.0
2024-04-03 11:00:00,147.53,147.53,146.7,146.88,36243.0,143.5394,143.5394,142.7318,142.9069,36243.0
2024-04-03 11:10:00,146.75,146.8,146.16,146.43,46291.0,142.7805,142.8291,142.2064,142.4691,46291.0
2024-04-03 11:20:00,146.4,146.52,146.13,146.42,36274.0,142.4399,142.5567,142.1772,142.4594,36274.0
2024-04-03 11:30:00,146.46,146.75,146.36,146.4,30319.0,142.4983,142.7805,142.401,142.4399,30319.0
2024-04-03 11:40:00,146.48,147.06,146.42,146.88,35383.0,142.5178,143.0821,142.4594,142.9069,35383.0
2024-04-03 11:50:00,146.95,147.15,146.84,147.12,22959.0,142.975,143.1696,142.868,143.1404,22959.0
2024-04-03 12:00:00,147.12,147.42,146.89,146.98,30679.0,143.1404,143.4323,142.9167,143.0042,30679.0
2024-04-03 12:10:00,146.96,147.05,146.36,146.53,25824.0,142.9848,143.0723,142.401,142.5664,25824.0
2024-04-03 12:20:00,146.53,146.66,146.36,146.49,27892.0,142.5664,142.6929,142.401,142.5275,27892.0
2024-04-03 12:30:00,146.5,146.61,146.23,146.31,22272.0,142.5372,142.6442,142.2745,142.3524,22272.0
2024-04-03 12:40:00,146.25,146.54,146.25,146.48,14039.0,142.294,142.5761,142.294,142.5178,14039.0
2024-04-03 12:50:00,146.5,146.73,146.49,146.61,14317.0,142.5372,142.761,142.5275,142.6442,14317.0
2024-04-03 13:00:00,146.63,146.81,146.61,146.7,19401.0,142.6637,142.8388,142.6442,142.7318,19401.0
2024-04-03 13:10:00,146.73,146.73,146.33,146.33,14908.0,142.761,142.761,142.3718,142.3718,14908.0
2024-04-03 13:20:00,146.36,146.72,146.33,146.57,16993.0,142.401,142.7513,142.3718,142.6053,16993.0
2024-04-03 13:30:00,146.6,146.68,146.25,146.25,18289.0,142.6345,142.7124,142.294,142.294,18289.0
2024-04-03 13:40:00,146.29,146.33,146.02,146.22,16315.0,142.3329,142.3718,142.0702,142.2648,16315.0
2024-04-03 13:50:00,146.21,146.49,146.05,146.11,25651.0,142.2551,142.5275,142.0994,142.1578,25651.0
2024-04-03 14:00:00,146.13,146.19,145.67,145.68,25065.0,142.1772,142.2356,141.7297,141.7394,25065.0
2024-04-03 14:10:00,145.71,146.47,145.59,146.0,34252.0,141.7686,142.508,141.6518,142.0507,34252.0
2024-04-03 14:20:00,146.02,146.34,145.9,146.26,22639.0,142.0702,142.3815,141.9534,142.3037,22639.0
2024-04-03 14:30:00,146.28,146.32,145.99,146.17,18483.0,142.3232,142.3621,142.041,142.2161,18483.0
2024-04-03 14:40:00,146.19,146.57,146.19,146.56,30286.0,142.2356,142.6053,142.2356,142.5956,30286.0
2024-04-03 14:50:00,146.57,146.62,146.45,146.52,31850.0,142.6053,142.654,142.4886,142.5567,31850.0
2024-04-03 15:00:00,146.52,146.67,146.39,146.67,31622.0,142.5567,142.7026,142.4302,142.7026,31622.0
2024-04-03 15:10:00,146.65,146.77,146.16,146.37,44386.0,142.6832,142.7999,142.2064,142.4107,44386.0
2024-04-03 15:20:00,146.37,146.81,146.37,146.81,34014.0,142.4107,142.8388,142.4107,142.8388,34014.0
2024-04-03 15:30:00,146.81,147.12,146.52,146.8,35562.0,142.8388,143.1404,142.5567,142.8291,35562.0
2024-04-03 15:40:00,146.74,147.07,146.62,147.02,79931.0,142.7707,143.0918,142.654,143.0432,79931.0
2024-04-03 15:50:00,147.0,147.0,146.33,146.41,280684.0,143.0237,143.0237,142.3718,142.4497,280684.0
2024-04-04 09:30:00,148.0,149.12,146.76,147.0,63852.0,143.9966,145.0863,142.7902,143.0237,63852.0
2024-04-04 09:40:00,147.12,149.0,147.0,148.65,24996.0,143.1404,144.9696,143.0237,144.6291,24996.0
2024-04-04 09:50:00,148.59,149.24,148.54,148.89,31210.0,144.5707,145.2031,144.522,144.8626,31210.0
2024-04-04 10:00:00,149.0,149.62,148.91,149.23,37937.0,144.9696,145.5728,144.882,145.1934,37937.0
2024-04-04 10:10:00,149.19,150.04,148.99,149.99,32903.0,145.1545,145.9815,144.9599,145.9328,32903.0
2024-04-04 10:20:00,149.95,150.01,149.06,149.52,19052.0,145.8939,145.9523,145.028,145.4755,19052.0
2024-04-04 10:30:00,149.51,149.54,149.06,149.43,15345.0,145.4658,145.495,145.028,145.388,15345.0
2024-04-04 10:40:00,149.48,149.48,149.01,149.06,13964.0,145.4366,145.4366,144.9793,145.028,13964.0
2024-04-04 10:50:00,149.06,149.16,148.3,148.46,18343.0,145.028,145.1253,144.2885,144.4442,18343.0
2024-04-04 11:00:00,148.53,148.53,148.19,148.37,10514.0,144.5123,144.5123,144.1815,144.3566,10514.0
2024-04-04 11:10:00,148.41,148.65,148.3,148.52,16086.0,144.3956,144.6291,144.2885,144.5026,16086.0
2024-04-04 11:20:00,148.4,148.68,148.32,148.64,16678.0,144.3858,144.6583,144.308,144.6193,16678.0
2024-04-04 11:30:00,148.53,148.56,148.04,148.04,12763.0,144.5123,144.5415,144.0356,144.0356,12763.0
2024-04-04 11:40:00,148.15,148.32,147.72,147.92,14039.0,144.1426,144.308,143.7242,143.9188,14039.0
2024-04-04 11:50:00,147.84,148.09,147.68,147.94,8277.0,143.841,144.0842,143.6853,143.9383,8277.0
2024-04-04 12:00:00,147.94,148.3,147.73,148.27,12006.0,143.9383,144.2885,143.7339,144.2593,12006.0
2024-04-04 12:10:00,148.27,148.27,147.99,148.02,7697.0,144.2593,144.2593,143.9869,144.0161,7697.0
2024-04-04 12:20:00,148.03,148.28,148.01,148.21,14922.0,144.0258,144.2691,144.0064,144.201,14922.0
2024-04-04 12:30:00,148.18,148.21,147.87,147.89,11041.0,144.1718,144.201,143.8702,143.8896,11041.0
2024-04-04 12:40:00,147.88,148.08,147.81,147.83,11766.0,143.8799,144.0745,143.8118,143.8312,11766.0
2024-04-04 12:50:00,147.88,147.92,147.49,147.76,9246.0,143.8799,143.9188,143.5004,143.7631,9246.0
2024-04-04 13:00:00,147.72,147.82,147.53,147.72,10483.0,143.7242,143.8215,143.5394,143.7242,10483.0
2024-04-04 13:10:00,147.71,147.81,147.59,147.63,8204.0,143.7145,143.8118,143.5977,143.6367,8204.0
2024-04-04 13:20:00,147.59,148.02,147.56,147.98,11557.0,143.5977,144.0161,143.5685,143.9772,11557.0
2024-04-04 13:30:00,147.96,148.1,147.94,147.94,9357.0,143.9577,144.0939,143.9383,143.9383,9357.0
2024-04-04 13:40:00,147.95,148.04,147.85,147.95,4921.0,143.948,144.0356,143.8507,143.948,4921.0
2024-04-04 13:50:00,147.94,147.98,147.5,147.54,10560.0,143.9383,143.9772,143.5102,143.5491,10560.0
2024-04-04 14:00:00,147.54,147.54,147.02,147.09,7949.0,143.5491,143.5491,143.0432,143.1113,7949.0
2024-04-04 14:10:00,147.02,147.09,146.64,146.88,11101.0,143.0432,143.1113,142.6734,142.9069,11101.0
2024-04-04 14:20:00,146.81,147.03,146.53,146.55,11252.0,142.8388,143.0529,142.5664,142.5859,11252.0
2024-04-04 14:30:00,146.51,146.51,146.01,146.15,45762.0,142.5469,142.5469,142.0605,142.1967,45762.0
2024-04-04 14:40:00,146.18,146.18,145.67,146.0,21180.0,142.2259,142.2259,141.7297,142.0507,21180.0
2024-04-04 14:50:00,146.0,146.05,145.33,145.37,28539.0,142.0507,142.0994,141.3989,141.4378,28539.0
2024-04-04 15:00:00,145.39,145.75,145.18,145.71,15686.0,141.4572,141.8075,141.2529,141.7686,15686.0
2024-04-04 15:10:00,145.66,145.66,145.26,145.37,17246.0,141.7199,141.7199,141.3308,141.4378,17246.0
2024-04-04 15:20:00,145.36,145.51,145.06,145.06,20557.0,141.4281,141.574,141.1362,141.1362,20557.0
2024-04-04 15:30:00,145.05,145.29,144.9,145.22,35294.0,141.1264,141.3599,140.9805,141.2918,35294.0
2024-04-04 15:40:00,145.21,145.34,144.73,145.0,71506.0,141.2821,141.4086,140.8151,141.0778,71506.0
2024-04-04 15:50:00,145.01,145.1,144.25,144.3,267744.0,141.0875,141.1751,140.3481,140.3967,267744.0
2024-04-05 09:30:00,144.55,146.68,144.15,145.4,59688.0,140.64,142.7124,140.2508,141.467,59688.0
2024-04-05 09:40:00,145.08,145.45,144.97,145.45,19191.0,141.1556,141.5156,141.0486,141.5156,19191.0
2024-04-05 09:50:00,145.53,146.25,145.53,145.7,44080.0,141.5935,142.294,141.5935,141.7589,44080.0
2024-04-05 10:00:00,145.75,146.03,144.76,145.32,56341.0,141.8075,142.0799,140.8443,141.3891,56341.0
2024-04-05 10:10:00,145.24,145.39,144.38,144.38,34436.0,141.3113,141.4572,140.4746,140.4746,34436.0
2024-04-05 10:20:00,144.45,144.98,144.35,144.43,47932.0,140.5427,141.0583,140.4454,140.5232,47932.0
2024-04-05 10:30:00,144.47,144.56,144.13,144.16,6948.0,140.5621,140.6497,140.2313,140.2605,6948.0
2024-04-05 10:40:00,144.15,144.49,144.06,144.25,20876.0,140.2508,140.5816,140.1632,140.3481,20876.0
2024-04-05 10:50:00,144.26,144.41,144.21,144.34,15556.0,140.3578,140.5038,140.3092,140.4356,15556.0
2024-04-05 11:00:00,144.38,144.38,144.09,144.26,12687.0,140.4746,140.4746,140.1924,140.3578,12687.0
2024-04-05 11:10:00,144.2,144.34,143.96,144.06,17409.0,140.2994,140.4356,140.0659,140.1632,17409.0
2024-04-05 11:20:00,144.05,144.68,144.04,144.68,23852.0,140.1535,140.7665,140.1438,140.7665,23852.0
2024-04-05 11:30:00,144.74,145.06,144.73,144.87,24197.0,140.8248,141.1362,140.8151,140.9513,24197.0
2024-04-05 11:40:00,144.88,144.99,144.6,144.6,8812.0,140.961,141.0681,140.6886,140.6886,8812.0
2024-04-05 11:50:00,144.68,144.68,144.3,144.37,21020.0,140.7665,140.7665,140.3967,140.4648,21020.0
2024-04-05 12:00:00,144.38,144.64,144.37,144.47,12265.0,140.4746,140.7275,140.4648,140.5621,12265.0
2024-04-05 12:10:00,144.51,145.02,144.51,144.95,22542.0,140.601,141.0973,140.601,141.0291,22542.0
2024-04-05 12:20:00,144.92,145.0,144.54,144.57,16744.0,141.0,141.0778,140.6302,140.6594,16744.0
2024-04-05 12:30:00,144.54,144.57,144.4,144.47,12474.0,140.6302,140.6594,140.494,140.5621,12474.0
2024-04-05 12:40:00,144.46,144.68,144.44,144.5,7983.0,140.5524,140.7665,140.5329,140.5913,7983.0
2024-04-05 12:50:00,144.56,144.72,144.56,144.71,6005.0,140.6497,140.8054,140.6497,140.7956,6005.0
2024-04-05 13:00:00,144.65,144.67,144.44,144.51,9777.0,140.7373,140.7567,140.5329,140.601,9777.0
2024-04-05 13:10:00,144.57,144.6,144.29,144.34,5866.0,140.6594,140.6886,140.387,140.4356,5866.0
2024-04-05 13:20:00,144.39,144.67,144.39,144.55,6497.0,140.4843,140.7567,140.4843,140.64,6497.0
2024-04-05 13:30:00,144.55,144.91,144.55,144.68,11954.0,140.64,140.9902,140.64,140.7665,11954.0
2024-04-05 13:40:00,144.71,144.74,144.38,144.45,5064.0,140.7956,140.8248,140.4746,140.5427,5064.0
2024-04-05 13:50:00,144.49,144.49,144.34,144.43,13150.0,140.5816,140.5816,140.4356,140.5232,13150.0
2024-04-05 14:00:00,144.38,144.76,144.28,144.76,10967.0,140.4746,140.8443,140.3773,140.8443,10967.0
2024-04-05 14:10:00,144.72,144.83,144.52,144.63,7552.0,140.8054,140.9124,140.6108,140.7178,7552.0
2024-04-05 14:20:00,144.64,144.75,144.39,144.39,7154.0,140.7275,140.8346,140.4843,140.4843,7154.0
2024-04-05 14:30:00,144.47,144.57,144.38,144.57,4676.0,140.5621,140.6594,140.4746,140.6594,4676.0
2024-04-05 14:40:00,144.62,144.63,144.37,144.37,5324.0,140.7081,140.7178,140.4648,140.4648,5324.0
2024-04-05 14:50:00,144.39,144.43,144.19,144.35,8008.0,140.4843,140.5232,140.2897,140.4454,8008.0
2024-04-05 15:00:00,144.32,144.51,144.31,144.33,8804.0,140.4162,140.601,140.4065,140.4259,8804.0
2024-04-05 15:10:00,144.35,144.47,144.27,144.27,7093.0,140.4454,140.5621,140.3675,140.3675,7093.0
2024-04-05 15:20:00,144.21,144.26,143.94,144.03,13851.0,140.3092,140.3578,140.0465,140.134,13851.0
2024-04-05 15:30:00,144.03,144.31,143.97,144.03,12566.0,140.134,140.4065,140.0757,140.134,12566.0
2024-04-05 15:40:00,144.03,144.47,143.95,144.47,28533.0,140.134,140.5621,140.0562,140.5621,28533.0
2024-04-05 15:50:00,144.5,144.61,144.27,144.46,108050.0,140.5913,140.6983,140.3675,140.5524,108050.0
2024-04-08 09:30:00,144.76,145.96,144.76,145.81,65174.0,140.8443,142.0118,140.8443,141.8659,65174.0
2024-04-08 09:40:00,145.75,146.78,145.7,146.27,33540.0,141.8075,142.8096,141.7589,142.3134,33540.0
2024-04-08 09:50:00,146.24,146.49,145.77,145.92,23992.0,142.2843,142.5275,141.827,141.9729,23992.0
2024-04-08 10:00:00,145.98,146.29,145.85,146.02,24009.0,142.0313,142.3329,141.9048,142.0702,24009.0
2024-04-08 10:10:00,145.96,146.5,145.88,146.18,30737.0,142.0118,142.5372,141.934,142.2259,30737.0
2024-04-08 10:20:00,146.12,146.59,146.11,146.39,37439.0,142.1675,142.6248,142.1578,142.4302,37439.0
2024-04-08 10:30:00,146.44,147.0,146.36,146.93,52838.0,142.4788,143.0237,142.401,142.9556,52838.0
2024-04-08 10:40:00,146.93,147.32,146.79,147.07,29674.0,142.9556,143.335,142.8194,143.0918,29674.0
2024-04-08 10:50:00,147.13,147.37,146.64,146.9,29140.0,143.1502,143.3837,142.6734,142.9264,29140.0
2024-04-08 11:00:00,146.94,147.15,146.57,147.07,18487.0,142.9653,143.1696,142.6053,143.0918,18487.0
2024-04-08 11:10:00,147.12,147.37,147.04,147.33,15660.0,143.1404,143.3837,143.0626,143.3448,15660.0
2024-04-08 11:20:00,147.33,147.61,147.17,147.61,18040.0,143.3448,143.6172,143.1891,143.6172,18040.0
2024-04-08 11:30:00,147.58,147.58,147.21,147.34,18605.0,143.588,143.588,143.228,143.3545,18605.0
2024-04-08 11:40:00,147.31,147.4,147.12,147.18,16313.0,143.3253,143.4129,143.1404,143.1988,16313.0
2024-04-08 11:50:00,147.18,147.22,146.68,146.82,13736.0,143.1988,143.2377,142.7124,142.8486,13736.0
2024-04-08 12:00:00,146.75,146.82,146.53,146.68,13238.0,142.7805,142.8486,142.5664,142.7124,13238.0
2024-04-08 12:10:00,146.66,146.77,146.53,146.72,12216.0,142.6929,142.7999,142.5664,142.7513,12216.0
2024-04-08 12:20:00,146.69,146.87,146.5,146.53,23903.0,142.7221,142.8972,142.5372,142.5664,23903.0
2024-04-08 12:30:00,146.51,146.64,146.38,146.48,11258.0,142.5469,142.6734,142.4205,142.5178,11258.0
2024-04-08 12:40:00,146.46,146.52,146.25,146.49,9674.0,142.4983,142.5567,142.294,142.5275,9674.0
2024-04-08 12:50:00,146.49,146.53,146.37,146.46,7678.0,142.5275,142.5664,142.4107,142.4983,7678.0
2024-04-08 13:00:00,146.52,146.59,146.29,146.37,9625.0,142.5567,142.6248,142.3329,142.4107,9625.0
2024-04-08 13:10:00,146.32,146.7,146.31,146.7,11644.0,142.3621,142.7318,142.3524,142.7318,11644.0
2024-04-08 13:20:00,146.72,146.94,146.71,146.78,10528.0,142.7513,142.9653,142.7415,142.8096,10528.0
2024-04-08 13:30:00,146.72,146.79,146.56,146.56,9072.0,142.7513,142.8194,142.5956,142.5956,9072.0
2024-04-08 13:40:00,146.61,146.65,146.46,146.53,8236.0,142.6442,142.6832,142.4983,142.5664,8236.0
2024-04-08 13:50:00,146.56,146.85,146.55,146.81,9093.0,142.5956,142.8778,142.5859,142.8388,9093.0
2024-04-08 14:00:00,146.87,146.87,146.59,146.71,6184.0,142.8972,142.8972,142.6248,142.7415,6184.0
2024-04-08 14:10:00,146.73,146.73,146.35,146.35,10177.0,142.761,142.761,142.3913,142.3913,10177.0
2024-04-08 14:20:00,146.41,146.44,146.05,146.12,10405.0,142.4497,142.4788,142.0994,142.1675,10405.0
2024-04-08 14:30:00,146.12,146.25,145.98,146.08,12212.0,142.1675,142.294,142.0313,142.1286,12212.0
2024-04-08 14:40:00,146.07,146.14,145.93,146.07,11336.0,142.1189,142.187,141.9826,142.1189,11336.0
2024-04-08 14:50:00,146.07,146.24,146.07,146.18,9540.0,142.1189,142.2843,142.1189,142.2259,9540.0
2024-04-08 15:00:00,146.16,146.25,146.03,146.04,9102.0,142.2064,142.294,142.0799,142.0897,9102.0
2024-04-08 15:10:00,146.03,146.04,145.89,145.98,16972.0,142.0799,142.0897,141.9437,142.0313,16972.0
2024-04-08 15:20:00,145.97,145.97,145.75,145.88,14615.0,142.0216,142.0216,141.8075,141.934,14615.0
2024-04-08 15:30:00,145.89,145.94,145.67,145.72,23927.0,141.9437,141.9924,141.7297,141.7783,23927.0
2024-04-08 15:40:00,145.69,145.72,145.39,145.72,28723.0,141.7491,141.7783,141.4572,141.7783,28723.0
2024-04-08 15:50:00,145.65,145.72,145.33,145.52,114790.0,141.7102,141.7783,141.3989,141.5837,114790.0
2024-04-09 09:30:00,146.26,148.18,145.88,148.17,40136.0,142.3037,144.1718,141.934,144.162,40136.0
2024-04-09 09:40:00,147.96,148.16,146.9,147.12,12076.0,143.9577,144.1523,142.9264,143.1404,12076.0
2024-04-09 09:50:00,147.07,147.17,146.5,146.65,25551.0,143.0918,143.1891,142.5372,142.6832,25551.0
2024-04-09 10:00:00,146.56,147.25,146.41,146.86,18465.0,142.5956,143.2669,142.4497,142.8875,18465.0
2024-04-09 10:10:00,146.8,147.82,146.8,147.82,12190.0,142.8291,143.8215,142.8291,143.8215,12190.0
2024-04-09 10:20:00,147.78,148.15,147.6,147.6,19205.0,143.7826,144.1426,143.6075,143.6075,19205.0
2024-04-09 10:30:00,147.56,147.57,147.12,147.22,9576.0,143.5685,143.5783,143.1404,143.2377,9576.0
2024-04-09 10:40:00,147.27,147.52,146.99,147.02,23810.0,143.2864,143.5296,143.014,143.0432,23810.0
2024-04-09 10:50:00,147.06,147.25,146.92,147.21,11808.0,143.0821,143.2669,142.9459,143.228,11808.0
2024-04-09 11:00:00,147.17,147.48,147.17,147.4,8839.0,143.1891,143.4907,143.1891,143.4129,8839.0
2024-04-09 11:10:00,147.39,147.93,147.39,147.82,10227.0,143.4031,143.9285,143.4031,143.8215,10227.0
2024-04-09 11:20:00,147.79,147.96,147.52,147.64,10948.0,143.7923,143.9577,143.5296,143.6464,10948.0
2024-04-09 11:30:00,147.69,147.89,147.58,147.78,21070.0,143.695,143.8896,143.588,143.7826,21070.0
2024-04-09 11:40:00,147.85,148.12,147.79,148.03,8506.0,143.8507,144.1134,143.7923,144.0258,8506.0
2024-04-09 11:50:00,148.03,148.11,147.94,148.03,7543.0,144.0258,144.1037,143.9383,144.0258,7543.0
2024-04-09 12:00:00,148.03,148.03,147.8,147.86,4955.0,144.0258,144.0258,143.8021,143.8604,4955.0
2024-04-09 12:10:00,147.83,147.83,147.53,147.56,12989.0,143.8312,143.8312,143.5394,143.5685,12989.0
2024-04-09 12:20:00,147.55,147.56,147.37,147.5,6172.0,143.5588,143.5685,143.3837,143.5102,6172.0
2024-04-09 12:30:00,147.44,147.69,147.44,147.67,5359.0,143.4518,143.695,143.4518,143.6756,5359.0
2024-04-09 12:40:00,147.63,147.66,147.43,147.44,5687.0,143.6367,143.6658,143.4421,143.4518,5687.0
2024-04-09 12:50:00,147.45,147.52,147.05,147.12,11289.0,143.4615,143.5296,143.0723,143.1404,11289.0
2024-04-09 13:00:00,147.07,147.44,146.94,147.39,11027.0,143.0918,143.4518,142.9653,143.4031,11027.0
2024-04-09 13:10:00,147.55,147.67,147.37,147.66,5644.0,143.5588,143.6756,143.3837,143.6658,5644.0
2024-04-09 13:20:00,147.65,148.08,147.65,148.08,9201.0,143.6561,144.0745,143.6561,144.0745,9201.0
2024-04-09 13:30:00,148.14,148.17,147.84,147.9,15840.0,144.1329,144.162,143.841,143.8994,15840.0
2024-04-09 13:40:00,147.87,147.9,147.79,147.84,6928.0,143.8702,143.8994,143.7923,143.841,6928.0
2024-04-09 13:50:00,147.84,147.84,147.54,147.66,9490.0,143.841,143.841,143.5491,143.6658,9490.0
2024-04-09 14:00:00,147.54,147.67,147.4,147.65,7595.0,143.5491,143.6756,143.4129,143.6561,7595.0
2024-04-09 14:10:00,147.66,147.86,147.59,147.86,21784.0,143.6658,143.8604,143.5977,143.8604,21784.0
2024-04-09 14:20:00,147.89,147.95,147.67,147.7,12128.0,143.8896,143.948,143.6756,143.7048,12128.0
2024-04-09 14:30:00,147.64,147.7,147.4,147.4,10943.0,143.6464,143.7048,143.4129,143.4129,10943.0
2024-04-09 14:40:00,147.39,147.49,147.27,147.31,9725.0,143.4031,143.5004,143.2864,143.3253,9725.0
2024-04-09 14:50:00,147.36,147.51,147.34,147.44,12489.0,143.374,143.5199,143.3545,143.4518,12489.0
2024-04-09 15:00:00,147.44,147.45,146.95,147.03,11565.0,143.4518,143.4615,142.975,143.0529,11565.0
2024-04-09 15:10:00,147.0,147.47,146.97,147.47,18995.0,143.0237,143.481,142.9945,143.481,18995.0
2024-04-09 15:20:00,147.5,147.95,147.47,147.92,17624.0,143.5102,143.948,143.481,143.9188,17624.0
2024-04-09 15:30:00,147.9,148.03,147.63,147.67,18524.0,143.8994,144.0258,143.6367,143.6756,18524.0
2024-04-09 15:40:00,147.66,147.84,147.63,147.79,29466.0,143.6658,143.841,143.6367,143.7923,29466.0
2024-04-09 15:50:00,147.78,148.64,147.71,148.55,147671.0,143.7826,144.6193,143.7145,144.5318,147671.0
2024-04-10 09:30:00,143.78,144.92,143.65,143.72,84153.0,139.8908,141.0,139.7643,139.8324,84153.0
2024-04-10 09:40:00,143.71,144.11,143.24,143.92,30116.0,139.8227,140.2119,139.3654,140.027,30116.0
2024-04-10 09:50:00,143.92,144.55,143.79,144.27,36792.0,140.027,140.64,139.9005,140.3675,36792.0
2024-04-10 10:00:00,144.31,144.49,143.77,144.39,33461.0,140.4065,140.5816,139.8811,140.4843,33461.0
2024-04-10 10:10:00,144.39,145.15,144.26,145.06,19588.0,140.4843,141.2237,140.3578,141.1362,19588.0
2024-04-10 10:20:00,144.99,145.72,144.97,145.5,15009.0,141.0681,141.7783,141.0486,141.5643,15009.0
2024-04-10 10:30:00,145.49,145.64,145.11,145.46,10033.0,141.5545,141.7005,141.1848,141.5254,10033.0
2024-04-10 10:40:00,145.44,145.44,145.12,145.28,5792.0,141.5059,141.5059,141.1945,141.3502,5792.0
2024-04-10 10:50:00,145.3,145.3,144.74,144.82,17054.0,141.3697,141.3697,140.8248,140.9027,17054.0
2024-04-10 11:00:00,144.8,144.97,144.71,144.9,10540.0,140.8832,141.0486,140.7956,140.9805,10540.0
2024-04-10 11:10:00,144.9,145.14,144.8,145.05,23248.0,140.9805,141.214,140.8832,141.1264,23248.0
2024-04-10 11:20:00,145.02,145.66,144.83,145.65,20138.0,141.0973,141.7199,140.9124,141.7102,20138.0
2024-04-10 11:30:00,145.61,145.69,144.7,144.9,11300.0,141.6713,141.7491,140.7859,140.9805,11300.0
2024-04-10 11:40:00,144.9,144.95,144.72,144.94,11426.0,140.9805,141.0291,140.8054,141.0194,11426.0
2024-04-10 11:50:00,144.91,145.09,144.8,144.91,17118.0,140.9902,141.1654,140.8832,140.9902,17118.0
2024-04-10 12:00:00,144.82,144.94,144.37,144.37,42437.0,140.9027,141.0194,140.4648,140.4648,42437.0
2024-04-10 12:10:00,144.42,144.42,144.08,144.4,10554.0,140.5135,140.5135,140.1827,140.494,10554.0
2024-04-10 12:20:00,144.38,144.69,144.1,144.69,12557.0,140.4746,140.7762,140.2021,140.7762,12557.0
2024-04-10 12:30:00,144.67,145.32,144.55,145.28,38831.0,140.7567,141.3891,140.64,141.3502,38831.0
2024-04-10 12:40:00,145.25,145.37,144.95,145.35,33836.0,141.321,141.4378,141.0291,141.4183,33836.0
2024-04-10 12:50:00,145.3,145.78,145.27,145.68,24096.0,141.3697,141.8367,141.3405,141.7394,24096.0
2024-04-10 13:00:00,145.68,145.68,144.78,144.84,22833.0,141.7394,141.7394,140.8637,140.9221,22833.0
2024-04-10 13:10:00,144.76,144.91,144.58,144.86,9833.0,140.8443,140.9902,140.6692,140.9416,9833.0
2024-04-10 13:20:00,144.83,145.5,144.83,145.09,12616.0,140.9124,141.5643,140.9124,141.1654,12616.0
2024-04-10 13:30:00,145.01,145.15,144.32,144.36,7365.0,141.0875,141.2237,140.4162,140.4551,7365.0
2024-04-10 13:40:00,144.42,144.76,144.4,144.75,13228.0,140.5135,140.8443,140.494,140.8346,13228.0
2024-04-10 13:50:00,144.72,145.32,144.62,145.06,10954.0,140.8054,141.3891,140.7081,141.1362,10954.0
2024-04-10 14:00:00,145.12,145.18,144.8,145.03,13226.0,141.1945,141.2529,140.8832,141.107,13226.0
2024-04-10 14:10:00,145.03,145.04,144.52,144.52,10338.0,141.107,141.1167,140.6108,140.6108,10338.0
2024-04-10 14:20:00,144.56,144.75,144.49,144.61,7575.0,140.6497,140.8346,140.5816,140.6983,7575.0
2024-04-10 14:30:00,144.55,144.79,144.46,144.75,9420.0,140.64,140.8735,140.5524,140.8346,9420.0
2024-04-10 14:40:00,144.8,144.9,144.73,144.83,7062.0,140.8832,140.9805,140.8151,140.9124,7062.0
2024-04-10 14:50:00,144.8,144.83,144.3,144.39,6331.0,140.8832,140.9124,140.3967,140.4843,6331.0
2024-04-10 15:00:00,144.34,144.71,144.21,144.71,13621.0,140.4356,140.7956,140.3092,140.7956,13621.0
2024-04-10 15:10:00,144.74,145.05,144.71,144.97,14670.0,140.8248,141.1264,140.7956,141.0486,14670.0
2024-04-10 15:20:00,145.04,145.25,144.93,145.13,15100.0,141.1167,141.321,141.0097,141.2043,15100.0
2024-04-10 15:30:00,145.15,145.16,144.82,144.83,12790.0,141.2237,141.2335,140.9027,140.9124,12790.0
2024-04-10 15:40:00,144.83,145.11,144.81,144.96,27685.0,140.9124,141.1848,140.8929,141.0389,27685.0
2024-04-10 15:50:00,144.95,145.39,144.79,144.79,130347.0,141.0291,141.4572,140.8735,140.8735,130347.0
2024-04-11 09:30:00,145.99,146.04,144.56,144.56,22179.0,142.041,142.0897,140.6497,140.6497,22179.0
2024-04-11 09:40:00,144.4,144.78,144.29,144.68,15378.0,140.494,140.8637,140.387,140.7665,15378.0
2024-04-11 09:50:00,144.65,145.01,144.56,144.71,15021.0,140.7373,141.0875,140.6497,140.7956,15021.0
2024-04-11 10:00:00,144.65,144.65,143.7,143.8,28511.0,140.7373,140.7373,139.813,139.9103,28511.0
2024-04-11 10:10:00,143.76,144.05,143.6,143.66,13563.0,139.8713,140.1535,139.7157,139.774,13563.0
2024-04-11 10:20:00,143.7,143.98,143.61,143.71,19166.0,139.813,140.0854,139.7254,139.8227,19166.0
2024-04-11 10:30:00,143.65,143.65,143.15,143.41,15132.0,139.7643,139.7643,139.2778,139.5308,15132.0
2024-04-11 10:40:00,143.4,143.45,143.06,143.14,19605.0,139.5211,139.5697,139.1903,139.2681,19605.0
2024-04-11 10:50:00,143.21,143.29,142.95,142.95,8887.0,139.3362,139.414,139.0832,139.0832,8887.0
2024-04-11 11:00:00,143.0,143.1,142.8,142.8,14135.0,139.1319,139.2292,138.9373,138.9373,14135.0
2024-04-11 11:10:00,142.8,143.24,142.77,143.19,11958.0,138.9373,139.3654,138.9081,139.3168,11958.0
2024-04-11 11:20:00,143.19,143.37,142.95,143.06,40652.0,139.3168,139.4919,139.0832,139.1903,40652.0
2024-04-11 11:30:00,142.97,143.04,142.71,142.83,19584.0,139.1027,139.1708,138.8497,138.9665,19584.0
2024-04-11 11:40:00,142.76,143.53,142.76,143.47,22224.0,138.8984,139.6476,138.8984,139.5892,22224.0
2024-04-11 11:50:00,143.47,143.99,143.46,143.87,14024.0,139.5892,140.0951,139.5795,139.9784,14024.0
2024-04-11 12:00:00,143.86,144.0,143.82,143.88,7048.0,139.9686,140.1048,139.9297,139.9881,7048.0
2024-04-11 12:10:00,143.82,144.1,143.77,144.06,6596.0,139.9297,140.2021,139.8811,140.1632,6596.0
2024-04-11 12:20:00,144.06,144.07,143.85,143.88,14673.0,140.1632,140.173,139.9589,139.9881,14673.0
2024-04-11 12:30:00,143.85,144.16,143.81,143.81,12967.0,139.9589,140.2605,139.92,139.92,12967.0
2024-04-11 12:40:00,143.93,144.1,143.88,143.93,8531.0,140.0367,140.2021,139.9881,140.0367,8531.0
2024-04-11 12:50:00,144.0,144.06,143.84,143.97,8655.0,140.1048,140.1632,139.9492,140.0757,8655.0
2024-04-11 13:00:00,143.97,144.6,143.88,144.52,15372.0,140.0757,140.6886,139.9881,140.6108,15372.0
2024-04-11 13:10:00,144.54,145.07,144.54,145.07,13382.0,140.6302,141.1459,140.6302,141.1459,13382.0
2024-04-11 13:20:00,145.13,145.25,145.0,145.08,6764.0,141.2043,141.321,141.0778,141.1556,6764.0
2024-04-11 13:30:00,145.13,145.33,145.07,145.11,10025.0,141.2043,141.3989,141.1459,141.1848,10025.0
2024-04-11 13:40:00,145.06,145.26,144.99,145.2,9229.0,141.1362,141.3308,141.0681,141.2724,9229.0
2024-04-11 13:50:00,145.14,145.44,144.99,145.38,10524.0,141.214,141.5059,141.0681,141.4475,10524.0
2024-04-11 14:00:00,145.38,145.84,145.25,145.79,14441.0,141.4475,141.8951,141.321,141.8464,14441.0
2024-04-11 14:10:00,145.79,145.79,145.25,145.44,6526.0,141.8464,141.8464,141.321,141.5059,6526.0
2024-04-11 14:20:00,145.44,145.44,145.17,145.26,8286.0,141.5059,141.5059,141.2432,141.3308,8286.0
2024-04-11 14:30:00,145.27,145.5,145.24,145.5,7955.0,141.3405,141.5643,141.3113,141.5643,7955.0
2024-04-11 14:40:00,145.5,145.67,145.48,145.53,12268.0,141.5643,141.7297,141.5448,141.5935,12268.0
2024-04-11 14:50:00,145.5,145.52,145.22,145.36,13522.0,141.5643,141.5837,141.2918,141.4281,13522.0
2024-04-11 15:00:00,145.36,145.43,145.26,145.3,12749.0,141.4281,141.4962,141.3308,141.3697,12749.0
2024-04-11 15:10:00,145.3,145.32,144.8,145.01,14671.0,141.3697,141.3891,140.8832,141.0875,14671.0
2024-04-11 15:20:00,144.99,145.34,144.97,145.24,25325.0,141.0681,141.4086,141.0486,141.3113,25325.0
2024-04-11 15:30:00,145.24,145.26,145.1,145.13,24265.0,141.3113,141.3308,141.1751,141.2043,24265.0
2024-04-11 15:40:00,145.15,145.28,144.99,145.15,38188.0,141.2237,141.3502,141.0681,141.2237,38188.0
2024-04-11 15:50:00,145.15,145.68,144.87,145.41,173651.0,141.2237,141.7394,140.9513,141.4767,173651.0
2024-04-12 09:30:00,143.27,144.12,142.42,142.84,49609.0,139.3946,140.2216,138.5676,138.9762,49609.0
2024-04-12 09:40:00,142.83,142.83,142.1,142.63,26559.0,138.9665,138.9665,138.2562,138.7719,26559.0
2024-04-12 09:50:00,142.73,142.9,142.32,142.56,11240.0,138.8692,139.0346,138.4703,138.7038,11240.0
2024-04-12 10:00:00,142.56,142.56,141.2,141.62,41915.0,138.7038,138.7038,137.3806,137.7892,41915.0
2024-04-12 10:10:00,141.48,141.65,141.23,141.43,30405.0,137.653,137.8184,137.4098,137.6044,30405.0
2024-04-12 10:20:00,141.45,141.93,141.45,141.63,13971.0,137.6238,138.0908,137.6238,137.799,13971.0
2024-04-12 10:30:00,141.58,141.78,141.11,141.19,13633.0,137.7503,137.9449,137.293,137.3709,13633.0
2024-04-12 10:40:00,141.18,141.22,140.93,141.21,20669.0,137.3611,137.4,137.1179,137.3903,20669.0
2024-04-12 10:50:00,141.09,141.43,140.86,140.86,18263.0,137.2736,137.6044,137.0498,137.0498,18263.0
2024-04-12 11:00:00,140.86,140.92,140.12,140.17,28510.0,137.0498,137.1082,136.3298,136.3784,28510.0
2024-04-12 11:10:00,140.12,140.2,139.5,139.82,39674.0,136.3298,136.4076,135.7266,136.0379,39674.0
2024-04-12 11:20:00,139.91,140.58,139.91,140.26,48518.0,136.1255,136.7774,136.1255,136.466,48518.0
2024-04-12 11:30:00,140.18,140.71,140.09,140.62,30911.0,136.3882,136.9038,136.3006,136.8163,30911.0
2024-04-12 11:40:00,140.62,140.64,140.13,140.58,29276.0,136.8163,136.8357,136.3395,136.7774,29276.0
2024-04-12 11:50:00,140.57,140.8,140.36,140.42,12615.0,136.7676,136.9914,136.5633,136.6217,12615.0
2024-04-12 12:00:00,140.49,140.6,140.34,140.42,9895.0,136.6898,136.7968,136.5438,136.6217,9895.0
2024-04-12 12:10:00,140.42,140.7,139.99,140.0,13626.0,136.6217,136.8941,136.2033,136.213,13626.0
2024-04-12 12:20:00,140.05,140.23,139.74,139.74,6843.0,136.2617,136.4368,135.9601,135.9601,6843.0
2024-04-12 12:30:00,139.78,139.78,139.5,139.66,12096.0,135.999,135.999,135.7266,135.8822,12096.0
2024-04-12 12:40:00,139.69,139.75,139.06,139.06,28654.0,135.9114,135.9698,135.2985,135.2985,28654.0
2024-04-12 12:50:00,139.1,139.59,139.1,139.4,14062.0,135.3374,135.8141,135.3374,135.6293,14062.0
2024-04-12 13:00:00,139.36,139.48,138.74,138.86,15831.0,135.5904,135.7071,134.9871,135.1039,15831.0
2024-04-12 13:10:00,138.89,139.24,138.89,139.11,13153.0,135.1331,135.4736,135.1331,135.3471,13153.0
2024-04-12 13:20:00,139.08,139.12,138.46,138.56,17115.0,135.3179,135.3568,134.7147,134.812,17115.0
2024-04-12 13:30:00,138.59,138.64,138.34,138.46,18485.0,134.8412,134.8898,134.5979,134.7147,18485.0
2024-04-12 13:40:00,138.46,138.91,138.46,138.63,26219.0,134.7147,135.1525,134.7147,134.8801,26219.0
2024-04-12 13:50:00,138.6,138.67,138.35,138.61,13329.0,134.8509,134.919,134.6077,134.8606,13329.0
2024-04-12 14:00:00,138.6,139.14,138.33,138.99,19437.0,134.8509,135.3763,134.5882,135.2304,19437.0
2024-04-12 14:10:00,138.97,138.97,138.6,138.65,12513.0,135.2109,135.2109,134.8509,134.8996,12513.0
2024-04-12 14:20:00,138.62,138.65,138.34,138.46,30060.0,134.8704,134.8996,134.5979,134.7147,30060.0
2024-04-12 14:30:00,138.46,138.51,138.13,138.31,18210.0,134.7147,134.7633,134.3936,134.5688,18210.0
2024-04-12 14:40:00,138.31,138.71,138.27,138.59,17663.0,134.5688,134.9579,134.5298,134.8412,17663.0
2024-04-12 14:50:00,138.56,138.74,138.27,138.27,15242.0,134.812,134.9871,134.5298,134.5298,15242.0
2024-04-12 15:00:00,138.25,138.41,138.16,138.24,12399.0,134.5104,134.6661,134.4228,134.5007,12399.0
2024-04-12 15:10:00,138.27,138.5,138.18,138.42,20847.0,134.5298,134.7536,134.4423,134.6758,20847.0
2024-04-12 15:20:00,138.41,138.71,138.27,138.44,46251.0,134.6661,134.9579,134.5298,134.6952,46251.0
2024-04-12 15:30:00,138.45,138.62,138.12,138.15,57664.0,134.705,134.8704,134.3839,134.4131,57664.0
2024-04-12 15:40:00,138.14,138.78,138.12,138.6,56488.0,134.4034,135.026,134.3839,134.8509,56488.0
2024-04-12 15:50:00,138.62,139.06,138.39,138.83,195094.0,134.8704,135.2985,134.6466,135.0747,195094.0
2024-04-15 09:30:00,140.64,141.6,140.32,141.6,59621.0,136.8357,137.7698,136.5244,137.7698,59621.0
2024-04-15 09:40:00,141.77,141.77,140.29,140.44,17634.0,137.9352,137.9352,136.4952,136.6411,17634.0
2024-04-15 09:50:00,140.44,140.74,139.92,140.02,18401.0,136.6411,136.933,136.1352,136.2325,18401.0
2024-04-15 10:00:00,140.11,140.2,139.39,139.4,34349.0,136.3201,136.4076,135.6195,135.6293,34349.0
2024-04-15 10:10:00,139.49,140.12,139.37,139.72,24928.0,135.7168,136.3298,135.6001,135.9406,24928.0
2024-04-15 10:20:00,139.84,139.84,139.4,139.54,19351.0,136.0574,136.0574,135.6293,135.7655,19351.0
2024-04-15 10:30:00,139.59,139.62,139.16,139.17,18762.0,135.8141,135.8433,135.3958,135.4055,18762.0
2024-04-15 10:40:00,139.12,139.29,138.98,139.29,8739.0,135.3568,135.5222,135.2206,135.5222,8739.0
2024-04-15 10:50:00,139.3,139.41,139.0,139.18,10482.0,135.532,135.639,135.2401,135.4152,10482.0
2024-04-15 11:00:00,139.19,139.2,138.71,138.71,17983.0,135.425,135.4347,134.9579,134.9579,17983.0
2024-04-15 11:10:00,138.77,139.02,138.52,138.58,28784.0,135.0163,135.2596,134.7731,134.8315,28784.0
2024-04-15 11:20:00,138.66,139.09,138.59,139.01,17387.0,134.9093,135.3277,134.8412,135.2498,17387.0
2024-04-15 11:30:00,138.99,139.1,138.68,138.77,35585.0,135.2304,135.3374,134.9287,135.0163,35585.0
2024-04-15 11:40:00,138.97,139.18,138.77,139.13,24825.0,135.2109,135.4152,135.0163,135.3666,24825.0
2024-04-15 11:50:00,139.13,139.49,139.13,139.49,11079.0,135.3666,135.7168,135.3666,135.7168,11079.0
2024-04-15 12:00:00,139.49,140.08,139.41,139.82,13230.0,135.7168,136.2909,135.639,136.0379,13230.0
2024-04-15 12:10:00,139.89,139.89,139.45,139.49,7567.0,136.106,136.106,135.6779,135.7168,7567.0
2024-04-15 12:20:00,139.58,139.58,139.11,139.25,6821.0,135.8044,135.8044,135.3471,135.4833,6821.0
2024-04-15 12:30:00,139.1,139.2,138.85,138.9,4608.0,135.3374,135.4347,135.0941,135.1428,4608.0
2024-04-15 12:40:00,138.88,138.96,138.67,138.74,5016.0,135.1233,135.2012,134.919,134.9871,5016.0
2024-04-15 12:50:00,138.68,138.97,138.64,138.97,8618.0,134.9287,135.2109,134.8898,135.2109,8618.0
2024-04-15 13:00:00,138.93,139.58,138.88,139.56,19485.0,135.172,135.8044,135.1233,135.7849,19485.0
2024-04-15 13:10:00,139.6,139.6,138.82,138.82,7927.0,135.8239,135.8239,135.065,135.065,7927.0
2024-04-15 13:20:00,138.81,138.82,138.31,138.32,5345.0,135.0552,135.065,134.5688,134.5785,5345.0
2024-04-15 13:30:00,138.16,138.51,138.04,138.35,11004.0,134.4228,134.7633,134.3061,134.6077,11004.0
2024-04-15 13:40:00,138.37,138.78,138.33,138.33,17962.0,134.6271,135.026,134.5882,134.5882,17962.0
2024-04-15 13:50:00,138.34,138.34,137.83,138.01,41822.0,134.5979,134.5979,134.1017,134.2769,41822.0
2024-04-15 14:00:00,138.03,138.31,137.97,138.02,10102.0,134.2963,134.5688,134.238,134.2866,10102.0
2024-04-15 14:10:00,138.02,138.02,137.53,137.53,9188.0,134.2866,134.2866,133.8099,133.8099,9188.0
2024-04-15 14:20:00,137.52,137.55,137.2,137.32,17095.0,133.8001,133.8293,133.4888,133.6055,17095.0
2024-04-15 14:30:00,137.24,137.54,137.19,137.24,11071.0,133.5277,133.8196,133.4791,133.5277,11071.0
2024-04-15 14:40:00,137.24,137.38,136.96,137.01,10056.0,133.5277,133.6639,133.2553,133.3039,10056.0
2024-04-15 14:50:00,137.01,137.26,136.91,137.26,11721.0,133.3039,133.5472,133.2066,133.5472,11721.0
2024-04-15 15:00:00,137.22,137.32,136.92,137.02,10445.0,133.5082,133.6055,133.2164,133.3137,10445.0
2024-04-15 15:10:00,137.0,137.01,136.37,136.47,17266.0,133.2942,133.3039,132.6812,132.7785,17266.0
2024-04-15 15:20:00,136.49,136.84,136.44,136.53,48846.0,132.798,133.1385,132.7493,132.8369,48846.0
2024-04-15 15:30:00,136.52,136.96,136.52,136.78,61552.0,132.8272,133.2553,132.8272,133.0801,61552.0
2024-04-15 15:40:00,136.74,137.13,136.53,137.13,32193.0,133.0412,133.4207,132.8369,133.4207,32193.0
2024-04-15 15:50:00,137.19,137.35,136.97,137.24,148620.0,133.4791,133.6347,133.265,133.5277,148620.0
2024-04-16 09:30:00,136.37,136.86,135.4,135.73,48928.0,132.6812,133.158,131.7375,132.0585,48928.0
2024-04-16 09:40:00,135.73,135.74,134.76,135.31,32293.0,132.0585,132.0683,131.1148,131.6499,32293.0
2024-04-16 09:50:00,135.33,135.94,135.25,135.61,53554.0,131.6694,132.2629,131.5915,131.9418,53554.0
2024-04-16 10:00:00,135.58,135.61,134.94,135.57,76057.0,131.9126,131.9418,131.2899,131.9029,76057.0
2024-04-16 10:10:00,135.63,136.37,135.45,136.11,31253.0,131.9612,132.6812,131.7861,132.4283,31253.0
2024-04-16 10:20:00,136.12,136.2,135.6,135.95,38036.0,132.438,132.5158,131.9321,132.2726,38036.0
2024-04-16 10:30:00,135.9,135.99,135.3,135.59,29738.0,132.2239,132.3115,131.6402,131.9223,29738.0
2024-04-16 10:40:00,135.61,135.8,135.37,135.67,40974.0,131.9418,132.1267,131.7083,132.0002,40974.0
2024-04-16 10:50:00,135.61,135.61,134.95,134.96,38796.0,131.9418,131.9418,131.2996,131.3094,38796.0
2024-04-16 11:00:00,134.96,135.64,134.92,135.6,33546.0,131.3094,131.971,131.2705,131.9321,33546.0
2024-04-16 11:10:00,135.64,135.7,135.37,135.49,109919.0,131.971,132.0294,131.7083,131.825,109919.0
2024-04-16 11:20:00,135.44,135.66,135.16,135.59,42192.0,131.7764,131.9904,131.504,131.9223,42192.0
2024-04-16 11:30:00,135.59,135.96,135.49,135.81,48775.0,131.9223,132.2823,131.825,132.1364,48775.0
2024-04-16 11:40:00,135.84,137.2,135.77,136.84,103052.0,132.1656,133.4888,132.0975,133.1385,103052.0
2024-04-16 11:50:00,136.8,137.59,136.65,137.11,42939.0,133.0996,133.8682,132.9537,133.4012,42939.0
2024-04-16 12:00:00,137.11,137.11,136.5,137.02,21521.0,133.4012,133.4012,132.8077,133.3137,21521.0
2024-04-16 12:10:00,137.06,137.6,136.87,137.53,16530.0,133.3526,133.878,133.1677,133.8099,16530.0
2024-04-16 12:20:00,137.46,137.67,137.32,137.33,8022.0,133.7417,133.9461,133.6055,133.6153,8022.0
2024-04-16 12:30:00,137.33,137.34,136.94,137.0,11970.0,133.6153,133.625,133.2358,133.2942,11970.0
2024-04-16 12:40:00,137.02,137.16,136.97,137.08,16245.0,133.3137,133.4499,133.265,133.372,16245.0
2024-04-16 12:50:00,137.13,137.41,137.1,137.4,12859.0,133.4207,133.6931,133.3915,133.6834,12859.0
2024-04-16 13:00:00,137.41,137.42,136.96,137.08,8546.0,133.6931,133.7028,133.2553,133.372,8546.0
2024-04-16 13:10:00,137.06,137.41,137.03,137.37,12977.0,133.3526,133.6931,133.3234,133.6542,12977.0
2024-04-16 13:20:00,137.33,137.43,137.16,137.21,18926.0,133.6153,133.7126,133.4499,133.4985,18926.0
2024-04-16 13:30:00,137.12,137.12,136.42,136.79,10851.0,133.4109,133.4109,132.7299,133.0899,10851.0
2024-04-16 13:40:00,136.89,137.28,136.86,136.92,8834.0,133.1872,133.5666,133.158,133.2164,8834.0
2024-04-16 13:50:00,136.97,137.02,136.63,136.63,9826.0,133.265,133.3137,132.9342,132.9342,9826.0
2024-04-16 14:00:00,136.65,137.83,136.59,137.75,13404.0,132.9537,134.1017,132.8953,134.0239,13404.0
2024-04-16 14:10:00,137.73,137.99,136.98,136.98,34046.0,134.0044,134.2574,133.2747,133.2747,34046.0
2024-04-16 14:20:00,137.03,137.23,136.72,136.94,12095.0,133.3234,133.518,133.0218,133.2358,12095.0
2024-04-16 14:30:00,137.01,137.45,137.01,137.2,10262.0,133.3039,133.732,133.3039,133.4888,10262.0
2024-04-16 14:40:00,137.27,137.41,137.17,137.26,9031.0,133.5569,133.6931,133.4596,133.5472,9031.0
2024-04-16 14:50:00,137.36,137.71,137.36,137.47,13391.0,133.6445,133.985,133.6445,133.7515,13391.0
2024-04-16 15:00:00,137.45,137.51,137.22,137.39,13826.0,133.732,133.7904,133.5082,133.6736,13826.0
2024-04-16 15:10:00,137.39,137.63,137.34,137.63,21875.0,133.6736,133.9072,133.625,133.9072,21875.0
2024-04-16 15:20:00,137.63,137.98,137.56,137.91,23311.0,133.9072,134.2477,133.839,134.1796,23311.0
2024-04-16 15:30:00,137.9,137.93,137.27,137.68,26352.0,134.1698,134.199,133.5569,133.9558,26352.0
2024-04-16 15:40:00,137.66,137.68,137.42,137.57,33293.0,133.9363,133.9558,133.7028,133.8488,33293.0
2024-04-16 15:50:00,137.56,137.79,136.88,136.91,179244.0,133.839,134.0628,133.1774,133.2066,179244.0
2024-04-17 09:30:00,139.09,139.65,138.17,139.11,111714.0,135.3277,135.8725,134.4325,135.3471,111714.0
2024-04-17 09:40:00,139.03,139.61,138.41,138.44,54153.0,135.2693,135.8336,134.6661,134.6952,54153.0
2024-04-17 09:50:00,138.47,138.86,137.65,137.81,52364.0,134.7244,135.1039,133.9266,134.0823,52364.0
2024-04-17 10:00:00,137.69,138.94,137.56,138.94,55093.0,133.9655,135.1817,133.839,135.1817,55093.0
2024-04-17 10:10:00,138.92,139.06,138.3,138.96,39669.0,135.1623,135.2985,134.559,135.2012,39669.0
2024-04-17 10:20:00,138.9,138.97,138.36,138.66,36213.0,135.1428,135.2109,134.6174,134.9093,36213.0
2024-04-17 10:30:00,138.6,138.6,138.08,138.42,24015.0,134.8509,134.8509,134.345,134.6758,24015.0
2024-04-17 10:40:00,138.32,138.71,138.24,138.54,37079.0,134.5785,134.9579,134.5007,134.7925,37079.0
2024-04-17 10:50:00,138.51,138.53,137.89,138.53,23827.0,134.7633,134.7828,134.1601,134.7828,23827.0
2024-04-17 11:00:00,138.53,138.71,138.27,138.33,19085.0,134.7828,134.9579,134.5298,134.5882,19085.0
2024-04-17 11:10:00,138.4,138.49,138.2,138.27,12552.0,134.6563,134.7439,134.4617,134.5298,12552.0
2024-04-17 11:20:00,138.33,138.35,137.97,138.14,17446.0,134.5882,134.6077,134.238,134.4034,17446.0
2024-04-17 11:30:00,138.09,138.12,137.38,137.84,26205.0,134.3547,134.3839,133.6639,134.1115,26205.0
2024-04-17 11:40:00,137.77,138.17,137.67,137.86,24578.0,134.0434,134.4325,133.9461,134.1309,24578.0
2024-04-17 11:50:00,137.87,138.34,137.87,138.31,19399.0,134.1407,134.5979,134.1407,134.5688,19399.0
2024-04-17 12:00:00,138.25,138.4,137.77,138.09,42084.0,134.5104,134.6563,134.0434,134.3547,42084.0
2024-04-17 12:10:00,138.17,138.63,138.15,138.49,17757.0,134.4325,134.8801,134.4131,134.7439,17757.0
2024-04-17 12:20:00,138.4,138.69,138.29,138.46,17663.0,134.6563,134.9385,134.5493,134.7147,17663.0
2024-04-17 12:30:00,138.42,138.52,138.28,138.47,26048.0,134.6758,134.7731,134.5396,134.7244,26048.0
2024-04-17 12:40:00,138.48,138.66,138.23,138.62,19440.0,134.7342,134.9093,134.4909,134.8704,19440.0
2024-04-17 12:50:00,138.59,138.59,138.15,138.27,47144.0,134.8412,134.8412,134.4131,134.5298,47144.0
2024-04-17 13:00:00,138.23,138.46,138.14,138.39,25293.0,134.4909,134.7147,134.4034,134.6466,25293.0
2024-04-17 13:10:00,138.39,138.4,138.21,138.21,24846.0,134.6466,134.6563,134.4715,134.4715,24846.0
2024-04-17 13:20:00,138.2,138.34,138.08,138.16,12582.0,134.4617,134.5979,134.345,134.4228,12582.0
2024-04-17 13:30:00,138.2,138.39,138.05,138.21,24781.0,134.4617,134.6466,134.3158,134.4715,24781.0
2024-04-17 13:40:00,138.23,138.3,137.92,138.06,20212.0,134.4909,134.559,134.1893,134.3255,20212.0
2024-04-17 13:50:00,138.09,138.3,137.91,138.24,11108.0,134.3547,134.559,134.1796,134.5007,11108.0
2024-04-17 14:00:00,138.17,138.36,138.03,138.23,21963.0,134.4325,134.6174,134.2963,134.4909,21963.0
2024-04-17 14:10:00,138.24,138.28,137.91,138.08,10212.0,134.5007,134.5396,134.1796,134.345,10212.0
2024-04-17 14:20:00,138.09,138.31,137.88,138.16,18646.0,134.3547,134.5688,134.1504,134.4228,18646.0
2024-04-17 14:30:00,138.14,138.26,138.03,138.15,13628.0,134.4034,134.5201,134.2963,134.4131,13628.0
2024-04-17 14:40:00,138.21,138.53,138.15,138.22,46433.0,134.4715,134.7828,134.4131,134.4812,46433.0
2024-04-17 14:50:00,138.32,138.36,137.76,137.83,36524.0,134.5785,134.6174,134.0336,134.1017,36524.0
2024-04-17 15:00:00,137.87,138.19,137.74,138.14,59397.0,134.1407,134.452,134.0142,134.4034,59397.0
2024-04-17 15:10:00,138.19,138.19,137.67,138.03,49000.0,134.452,134.452,133.9461,134.2963,49000.0
2024-04-17 15:20:00,138.04,138.11,137.82,137.84,20476.0,134.3061,134.3742,134.092,134.1115,20476.0
2024-04-17 15:30:00,137.88,138.11,137.84,137.87,25973.0,134.1504,134.3742,134.1115,134.1407,25973.0
2024-04-17 15:40:00,137.87,138.13,137.79,137.95,42261.0,134.1407,134.3936,134.0628,134.2185,42261.0
2024-04-17 15:50:00,137.98,138.16,137.71,138.01,183203.0,134.2477,134.4228,133.985,134.2769,183203.0
2024-04-18 09:30:00,139.33,140.48,138.66,139.14,121276.0,135.5612,136.6801,134.9093,135.3763,121276.0
2024-04-18 09:40:00,139.1,139.2,138.18,139.1,26401.0,135.3374,135.4347,134.4423,135.3374,26401.0
2024-04-18 09:50:00,139.19,140.03,139.1,140.03,25275.0,135.425,136.2422,135.3374,136.2422,25275.0
2024-04-18 10:00:00,139.94,140.49,139.73,140.12,81593.0,136.1547,136.6898,135.9503,136.3298,81593.0
2024-04-18 10:10:00,140.09,140.1,139.63,139.83,30612.0,136.3006,136.3103,135.8531,136.0476,30612.0
2024-04-18 10:20:00,139.86,140.83,139.8,140.55,106147.0,136.0768,137.0206,136.0185,136.7482,106147.0
2024-04-18 10:30:00,140.55,141.86,140.48,141.86,28440.0,136.7482,138.0227,136.6801,138.0227,28440.0
2024-04-18 10:40:00,141.8,141.91,141.49,141.82,40767.0,137.9644,138.0714,137.6627,137.9838,40767.0
2024-04-18 10:50:00,141.83,142.14,141.57,142.06,53309.0,137.9935,138.2952,137.7406,138.2173,53309.0
2024-04-18 11:00:00,142.06,142.43,141.86,141.88,33443.0,138.2173,138.5773,138.0227,138.0422,33443.0
2024-04-18 11:10:00,141.9,142.55,141.77,141.87,73013.0,138.0616,138.6941,137.9352,138.0325,73013.0
2024-04-18 11:20:00,141.84,142.58,141.81,141.89,36215.0,138.0033,138.7233,137.9741,138.0519,36215.0
2024-04-18 11:30:00,141.84,142.01,141.52,142.01,58790.0,138.0033,138.1687,137.6919,138.1687,58790.0
2024-04-18 11:40:00,142.03,142.04,141.72,142.01,55470.0,138.1881,138.1979,137.8865,138.1687,55470.0
2024-04-18 11:50:00,142.02,142.44,141.91,142.38,29626.0,138.1784,138.587,138.0714,138.5287,29626.0
2024-04-18 12:00:00,142.35,146.63,142.33,144.25,387708.0,138.4995,142.6637,138.48,140.3481,387708.0
2024-04-18 12:10:00,144.17,145.4,143.88,145.06,101087.0,140.2702,141.467,139.9881,141.1362,101087.0
2024-04-18 12:20:00,145.07,145.5,144.81,145.14,59257.0,141.1459,141.5643,140.8929,141.214,59257.0
2024-04-18 12:30:00,145.06,145.22,144.28,144.83,61717.0,141.1362,141.2918,140.3773,140.9124,61717.0
2024-04-18 12:40:00,144.74,144.88,144.17,144.35,51939.0,140.8248,140.961,140.2702,140.4454,51939.0
2024-04-18 12:50:00,144.35,144.62,143.87,144.62,35621.0,140.4454,140.7081,139.9784,140.7081,35621.0
2024-04-18 13:00:00,144.64,144.9,143.99,144.12,29121.0,140.7275,140.9805,140.0951,140.2216,29121.0
2024-04-18 13:10:00,144.16,144.28,143.95,144.05,44374.0,140.2605,140.3773,140.0562,140.1535,44374.0
2024-04-18 13:20:00,144.06,144.38,143.78,144.38,74129.0,140.1632,140.4746,139.8908,140.4746,74129.0
2024-04-18 13:30:00,144.41,144.6,144.06,144.16,24026.0,140.5038,140.6886,140.1632,140.2605,24026.0
2024-04-18 13:40:00,144.12,144.56,143.93,144.38,28744.0,140.2216,140.6497,140.0367,140.4746,28744.0
2024-04-18 13:50:00,144.43,144.47,143.95,144.25,19727.0,140.5232,140.5621,140.0562,140.3481,19727.0
2024-04-18 14:00:00,144.2,144.23,143.3,143.31,26360.0,140.2994,140.3286,139.4238,139.4335,26360.0
2024-04-18 14:10:00,143.32,143.62,143.11,143.61,15435.0,139.4432,139.7351,139.2389,139.7254,15435.0
2024-04-18 14:20:00,143.56,144.21,143.5,143.92,49323.0,139.6767,140.3092,139.6184,140.027,49323.0
2024-04-18 14:30:00,143.97,144.36,143.69,144.14,60891.0,140.0757,140.4551,139.8032,140.2411,60891.0
2024-04-18 14:40:00,144.19,144.29,144.03,144.03,33194.0,140.2897,140.387,140.134,140.134,33194.0
2024-04-18 14:50:00,144.02,144.19,143.96,144.04,22375.0,140.1243,140.2897,140.0659,140.1438,22375.0
2024-04-18 15:00:00,144.06,144.69,144.06,144.42,24447.0,140.1632,140.7762,140.1632,140.5135,24447.0
2024-04-18 15:10:00,144.43,144.7,144.29,144.31,26061.0,140.5232,140.7859,140.387,140.4065,26061.0
2024-04-18 15:20:00,144.35,144.52,144.24,144.41,21876.0,140.4454,140.6108,140.3384,140.5038,21876.0
2024-04-18 15:30:00,144.43,144.8,144.36,144.64,47150.0,140.5232,140.8832,140.4551,140.7275,47150.0
2024-04-18 15:40:00,144.62,145.12,144.42,144.98,79910.0,140.7081,141.1945,140.5135,141.0583,79910.0
2024-04-18 15:50:00,144.97,145.11,144.67,144.84,310155.0,141.0486,141.1848,140.7567,140.9221,310155.0
2024-04-19 09:30:00,144.0,145.06,143.77,144.36,140306.0,140.1048,141.1362,139.8811,140.4551,140306.0
2024-04-19 09:40:00,144.54,144.79,143.87,144.49,43287.0,140.6302,140.8735,139.9784,140.5816,43287.0
2024-04-19 09:50:00,144.44,145.09,144.3,145.05,37917.0,140.5329,141.1654,140.3967,141.1264,37917.0
2024-04-19 10:00:00,144.85,144.86,144.19,144.74,27733.0,140.9319,140.9416,140.2897,140.8248,27733.0
2024-04-19 10:10:00,144.66,145.15,144.56,144.93,43695.0,140.747,141.2237,140.6497,141.0097,43695.0
2024-04-19 10:20:00,144.96,145.17,144.52,145.07,134999.0,141.0389,141.2432,140.6108,141.1459,134999.0
2024-04-19 10:30:00,145.02,145.09,144.78,144.86,27877.0,141.0973,141.1654,140.8637,140.9416,27877.0
2024-04-19 10:40:00,144.86,144.98,144.53,144.81,36092.0,140.9416,141.0583,140.6205,140.8929,36092.0
2024-04-19 10:50:00,144.88,145.06,144.8,144.85,42534.0,140.961,141.1362,140.8832,140.9319,42534.0
2024-04-19 11:00:00,144.88,144.91,144.27,144.77,24523.0,140.961,140.9902,140.3675,140.854,24523.0
2024-04-19 11:10:00,144.87,144.9,144.43,144.49,11632.0,140.9513,140.9805,140.5232,140.5816,11632.0
2024-04-19 11:20:00,144.48,144.62,144.27,144.52,24862.0,140.5719,140.7081,140.3675,140.6108,24862.0
2024-04-19 11:30:00,144.51,144.58,144.13,144.33,67994.0,140.601,140.6692,140.2313,140.4259,67994.0
2024-04-19 11:40:00,144.38,144.62,144.27,144.57,16403.0,140.4746,140.7081,140.3675,140.6594,16403.0
2024-04-19 11:50:00,144.58,144.71,144.4,144.48,16296.0,140.6692,140.7956,140.494,140.5719,16296.0
2024-04-19 12:00:00,144.41,144.9,144.41,144.76,15004.0,140.5038,140.9805,140.5038,140.8443,15004.0
2024-04-19 12:10:00,144.73,144.73,143.98,143.98,39898.0,140.8151,140.8151,140.0854,140.0854,39898.0
2024-04-19 12:20:00,143.98,144.3,143.94,144.13,23202.0,140.0854,140.3967,140.0465,140.2313,23202.0
2024-04-19 12:30:00,144.13,144.46,144.08,144.36,14540.0,140.2313,140.5524,140.1827,140.4551,14540.0
2024-04-19 12:40:00,144.35,144.5,144.27,144.45,8547.0,140.4454,140.5913,140.3675,140.5427,8547.0
2024-04-19 12:50:00,144.45,144.71,144.39,144.49,9973.0,140.5427,140.7956,140.4843,140.5816,9973.0
2024-04-19 13:00:00,144.5,144.61,144.43,144.59,15700.0,140.5913,140.6983,140.5232,140.6789,15700.0
2024-04-19 13:10:00,144.57,144.61,144.17,144.28,16870.0,140.6594,140.6983,140.2702,140.3773,16870.0
2024-04-19 13:20:00,144.25,144.31,143.88,143.93,24377.0,140.3481,140.4065,139.9881,140.0367,24377.0
2024-04-19 13:30:00,144.0,144.13,143.92,144.07,27551.0,140.1048,140.2313,140.027,140.173,27551.0
2024-04-19 13:40:00,144.07,144.28,143.97,144.2,7080.0,140.173,140.3773,140.0757,140.2994,7080.0
2024-04-19 13:50:00,144.19,144.46,143.98,144.14,11278.0,140.2897,140.5524,140.0854,140.2411,11278.0
2024-04-19 14:00:00,144.05,144.32,143.88,144.13,24509.0,140.1535,140.4162,139.9881,140.2313,24509.0
2024-04-19 14:10:00,144.23,144.28,144.01,144.23,11502.0,140.3286,140.3773,140.1146,140.3286,11502.0
2024-04-19 14:20:00,144.23,144.35,143.97,144.12,12017.0,140.3286,140.4454,140.0757,140.2216,12017.0
2024-04-19 14:30:00,144.07,144.21,143.86,143.91,35661.0,140.173,140.3092,139.9686,140.0173,35661.0
2024-04-19 14:40:00,143.99,144.25,143.91,144.2,77243.0,140.0951,140.3481,140.0173,140.2994,77243.0
2024-04-19 14:50:00,144.24,144.53,144.06,144.33,39295.0,140.3384,140.6205,140.1632,140.4259,39295.0
2024-04-19 15:00:00,144.28,144.44,143.94,143.94,26778.0,140.3773,140.5329,140.0465,140.0465,26778.0
2024-04-19 15:10:00,143.99,144.36,143.97,144.21,22576.0,140.0951,140.4551,140.0757,140.3092,22576.0
2024-04-19 15:20:00,144.26,144.6,144.23,144.49,20047.0,140.3578,140.6886,140.3286,140.5816,20047.0
2024-04-19 15:30:00,144.47,144.55,144.04,144.07,20248.0,140.5621,140.64,140.1438,140.173,20248.0
2024-04-19 15:40:00,144.1,144.31,143.96,144.22,44624.0,140.2021,140.4065,140.0659,140.3189,44624.0
2024-04-19 15:50:00,144.2,144.7,144.07,144.39,180117.0,140.2994,140.7859,140.173,140.4843,180117.0
2024-04-22 09:30:00,145.37,145.48,143.31,143.6,46054.0,141.4378,141.5448,139.4335,139.7157,46054.0
2024-04-22 09:40:00,143.6,144.22,143.54,144.08,11712.0,139.7157,140.3189,139.6573,140.1827,11712.0
2024-04-22 09:50:00,144.15,144.94,143.98,144.94,19248.0,140.2508,141.0194,140.0854,141.0194,19248.0
2024-04-22 10:00:00,144.89,145.07,144.64,144.99,29905.0,140.9708,141.1459,140.7275,141.0681,29905.0
2024-04-22 10:10:00,145.12,145.12,144.65,144.81,24947.0,141.1945,141.1945,140.7373,140.8929,24947.0
2024-04-22 10:20:00,144.86,144.88,144.63,144.73,32468.0,140.9416,140.961,140.7178,140.8151,32468.0
2024-04-22 10:30:00,144.74,145.25,144.61,145.08,22099.0,140.8248,141.321,140.6983,141.1556,22099.0
2024-04-22 10:40:00,145.11,145.12,144.8,144.91,14764.0,141.1848,141.1945,140.8832,140.9902,14764.0
2024-04-22 10:50:00,144.9,145.03,144.74,145.02,22069.0,140.9805,141.107,140.8248,141.0973,22069.0
2024-04-22 11:00:00,144.97,145.18,144.94,145.11,10230.0,141.0486,141.2529,141.0194,141.1848,10230.0
2024-04-22 11:10:00,145.15,145.61,145.15,145.5,11065.0,141.2237,141.6713,141.2237,141.5643,11065.0
2024-04-22 11:20:00,145.54,145.59,145.26,145.49,12994.0,141.6032,141.6518,141.3308,141.5545,12994.0
2024-04-22 11:30:00,145.5,145.71,144.87,145.0,44251.0,141.5643,141.7686,140.9513,141.0778,44251.0
2024-04-22 11:40:00,144.87,145.08,144.78,144.97,35290.0,140.9513,141.1556,140.8637,141.0486,35290.0
2024-04-22 11:50:00,144.98,145.17,144.92,145.01,6606.0,141.0583,141.2432,141.0,141.0875,6606.0
2024-04-22 12:00:00,145.02,145.28,144.98,145.18,12011.0,141.0973,141.3502,141.0583,141.2529,12011.0
2024-04-22 12:10:00,145.14,145.22,145.04,145.12,4061.0,141.214,141.2918,141.1167,141.1945,4061.0
2024-04-22 12:20:00,145.11,145.15,144.94,145.0,10938.0,141.1848,141.2237,141.0194,141.0778,10938.0
2024-04-22 12:30:00,145.02,145.19,144.88,145.1,23056.0,141.0973,141.2627,140.961,141.1751,23056.0
2024-04-22 12:40:00,145.07,145.11,144.95,145.06,7616.0,141.1459,141.1848,141.0291,141.1362,7616.0
2024-04-22 12:50:00,145.09,145.24,144.96,145.24,9460.0,141.1654,141.3113,141.0389,141.3113,9460.0
2024-04-22 13:00:00,145.3,145.45,145.18,145.44,9411.0,141.3697,141.5156,141.2529,141.5059,9411.0
2024-04-22 13:10:00,145.46,145.54,145.41,145.5,4328.0,141.5254,141.6032,141.4767,141.5643,4328.0
2024-04-22 13:20:00,145.47,145.98,145.43,145.91,11640.0,141.5351,142.0313,141.4962,141.9632,11640.0
2024-04-22 13:30:00,145.87,146.14,145.75,146.14,25683.0,141.9243,142.187,141.8075,142.187,25683.0
2024-04-22 13:40:00,146.18,146.52,146.1,146.52,26645.0,142.2259,142.5567,142.148,142.5567,26645.0
2024-04-22 13:50:00,146.55,147.32,146.49,147.23,51302.0,142.5859,143.335,142.5275,143.2475,51302.0
2024-04-22 14:00:00,147.32,147.46,147.0,147.32,28788.0,143.335,143.4713,143.0237,143.335,28788.0
2024-04-22 14:10:00,147.37,147.48,147.2,147.4,17451.0,143.3837,143.4907,143.2183,143.4129,17451.0
2024-04-22 14:20:00,147.44,147.8,147.34,147.68,21449.0,143.4518,143.8021,143.3545,143.6853,21449.0
2024-04-22 14:30:00,147.68,147.74,147.31,147.37,26725.0,143.6853,143.7437,143.3253,143.3837,26725.0
2024-04-22 14:40:00,147.42,147.46,146.94,147.08,25183.0,143.4323,143.4713,142.9653,143.1015,25183.0
2024-04-22 14:50:00,147.07,147.15,147.03,147.11,12767.0,143.0918,143.1696,143.0529,143.1307,12767.0
2024-04-22 15:00:00,147.12,147.23,146.92,147.22,15709.0,143.1404,143.2475,142.9459,143.2377,15709.0
2024-04-22 15:10:00,147.24,147.38,147.15,147.18,21216.0,143.2572,143.3934,143.1696,143.1988,21216.0
2024-04-22 15:20:00,147.17,147.44,146.88,147.44,23844.0,143.1891,143.4518,142.9069,143.4518,23844.0
2024-04-22 15:30:00,147.39,147.5,147.07,147.5,30879.0,143.4031,143.5102,143.0918,143.5102,30879.0
2024-04-22 15:40:00,147.47,147.79,147.37,147.7,53843.0,143.481,143.7923,143.3837,143.7048,53843.0
2024-04-22 15:50:00,147.69,147.69,147.23,147.38,181828.0,143.695,143.695,143.2475,143.3934,181828.0
2024-04-23 09:30:00,147.0,147.61,146.4,147.08,43339.0,143.0237,143.6172,142.4399,143.1015,43339.0
2024-04-23 09:40:00,146.94,147.62,146.81,147.58,44414.0,142.9653,143.6269,142.8388,143.588,44414.0
2024-04-23 09:50:00,147.61,149.25,147.57,148.85,80993.0,143.6172,145.2128,143.5783,144.8237,80993.0
2024-04-23 10:00:00,148.85,149.3,148.3,148.3,25975.0,144.8237,145.2615,144.2885,144.2885,25975.0
2024-04-23 10:10:00,148.35,149.42,148.35,149.1,27007.0,144.3372,145.3782,144.3372,145.0669,27007.0
2024-04-23 10:20:00,149.15,149.27,148.44,148.75,21199.0,145.1155,145.2323,144.4247,144.7264,21199.0
2024-04-23 10:30:00,148.73,149.3,148.7,149.18,23272.0,144.7069,145.2615,144.6777,145.1447,23272.0
2024-04-23 10:40:00,149.25,149.64,149.12,149.51,15445.0,145.2128,145.5923,145.0863,145.4658,15445.0
2024-04-23 10:50:00,149.51,149.91,149.5,149.86,31802.0,145.4658,145.855,145.4561,145.8063,31802.0
2024-04-23 11:00:00,149.83,149.91,149.25,149.41,25453.0,145.7771,145.855,145.2128,145.3685,25453.0
2024-04-23 11:10:00,149.48,149.57,149.33,149.47,14778.0,145.4366,145.5242,145.2907,145.4269,14778.0
2024-04-23 11:20:00,149.45,149.84,149.38,149.71,52604.0,145.4074,145.7869,145.3393,145.6604,52604.0
2024-04-23 11:30:00,149.78,149.78,149.03,149.35,24495.0,145.7285,145.7285,144.9988,145.3101,24495.0
2024-04-23 11:40:00,149.37,149.37,148.92,149.04,17097.0,145.3296,145.3296,144.8918,145.0085,17097.0
2024-04-23 11:50:00,149.04,149.08,148.85,149.0,18067.0,145.0085,145.0474,144.8237,144.9696,18067.0
2024-04-23 12:00:00,148.92,149.05,148.81,148.94,11190.0,144.8918,145.0182,144.7847,144.9112,11190.0
2024-04-23 12:10:00,148.9,149.04,148.5,148.78,22818.0,144.8723,145.0085,144.4831,144.7555,22818.0
2024-04-23 12:20:00,148.73,148.81,148.44,148.49,28440.0,144.7069,144.7847,144.4247,144.4734,28440.0
2024-04-23 12:30:00,148.48,148.96,148.48,148.94,21955.0,144.4637,144.9307,144.4637,144.9112,21955.0
2024-04-23 12:40:00,148.96,149.08,148.87,148.89,10503.0,144.9307,145.0474,144.8431,144.8626,10503.0
2024-04-23 12:50:00,148.86,149.15,148.85,149.05,15285.0,144.8334,145.1155,144.8237,145.0182,15285.0
2024-04-23 13:00:00,148.95,148.97,148.73,148.81,6941.0,144.9209,144.9404,144.7069,144.7847,6941.0
2024-04-23 13:10:00,148.81,148.86,148.49,148.69,9937.0,144.7847,144.8334,144.4734,144.668,9937.0
2024-04-23 13:20:00,148.65,148.79,148.62,148.64,7717.0,144.6291,144.7653,144.5999,144.6193,7717.0
2024-04-23 13:30:00,148.68,148.79,148.58,148.74,10282.0,144.6583,144.7653,144.561,144.7166,10282.0
2024-04-23 13:40:00,148.72,148.88,148.7,148.7,9268.0,144.6972,144.8528,144.6777,144.6777,9268.0
2024-04-23 13:50:00,148.72,149.3,148.72,149.0,19749.0,144.6972,145.2615,144.6972,144.9696,19749.0
2024-04-23 14:00:00,148.94,149.06,148.92,148.98,5525.0,144.9112,145.028,144.8918,144.9501,5525.0
2024-04-23 14:10:00,149.02,149.02,148.82,148.91,6396.0,144.9891,144.9891,144.7945,144.882,6396.0
2024-04-23 14:20:00,148.91,149.03,148.91,149.02,16855.0,144.882,144.9988,144.882,144.9891,16855.0
2024-04-23 14:30:00,149.02,149.17,148.92,149.17,21141.0,144.9891,145.135,144.8918,145.135,21141.0
2024-04-23 14:40:00,149.18,149.38,148.82,148.82,24187.0,145.1447,145.3393,144.7945,144.7945,24187.0
2024-04-23 14:50:00,148.78,148.92,148.7,148.9,10845.0,144.7555,144.8918,144.6777,144.8723,10845.0
2024-04-23 15:00:00,148.86,148.9,148.72,148.77,17655.0,144.8334,144.8723,144.6972,144.7458,17655.0
2024-04-23 15:10:00,148.8,148.8,148.36,148.66,36792.0,144.775,144.775,144.3469,144.6388,36792.0
2024-04-23 15:20:00,148.62,148.74,148.6,148.68,13564.0,144.5999,144.7166,144.5804,144.6583,13564.0
2024-04-23 15:30:00,148.64,148.82,148.52,148.59,50671.0,144.6193,144.7945,144.5026,144.5707,50671.0
2024-04-23 15:40:00,148.64,148.93,148.59,148.93,37890.0,144.6193,144.9015,144.5707,144.9015,37890.0
2024-04-23 15:50:00,148.9,149.12,148.73,148.89,210439.0,144.8723,145.0863,144.7069,144.8626,210439.0
2024-04-24 09:30:00,147.26,148.45,145.42,146.75,59149.0,143.2767,144.4345,141.4864,142.7805,59149.0
2024-04-24 09:40:00,146.72,146.99,146.26,146.75,47104.0,142.7513,143.014,142.3037,142.7805,47104.0
2024-04-24 09:50:00,146.92,147.83,146.81,147.35,18063.0,142.9459,143.8312,142.8388,143.3642,18063.0
2024-04-24 10:00:00,147.34,148.03,147.17,148.02,28523.0,143.3545,144.0258,143.1891,144.0161,28523.0
2024-04-24 10:10:00,148.03,148.15,147.5,147.54,33301.0,144.0258,144.1426,143.5102,143.5491,33301.0
2024-04-24 10:20:00,147.54,148.09,147.54,147.73,30562.0,143.5491,144.0842,143.5491,143.7339,30562.0
2024-04-24 10:30:00,147.64,147.9,146.97,146.99,51189.0,143.6464,143.8994,142.9945,143.014,51189.0
2024-04-24 10:40:00,147.0,147.32,146.85,147.3,14325.0,143.0237,143.335,142.8778,143.3156,14325.0
2024-04-24 10:50:00,147.24,147.24,146.61,146.71,10966.0,143.2572,143.2572,142.6442,142.7415,10966.0
2024-04-24 11:00:00,146.81,146.81,146.4,146.63,16243.0,142.8388,142.8388,142.4399,142.6637,16243.0
2024-04-24 11:10:00,146.7,146.9,146.42,146.6,43012.0,142.7318,142.9264,142.4594,142.6345,43012.0
2024-04-24 11:20:00,146.62,146.91,146.6,146.78,22367.0,142.654,142.9361,142.6345,142.8096,22367.0
2024-04-24 11:30:00,146.82,146.88,146.46,146.55,62570.0,142.8486,142.9069,142.4983,142.5859,62570.0
2024-04-24 11:40:00,146.47,146.9,146.31,146.68,55704.0,142.508,142.9264,142.3524,142.7124,55704.0
2024-04-24 11:50:00,146.57,146.69,146.45,146.59,10782.0,142.6053,142.7221,142.4886,142.6248,10782.0
2024-04-24 12:00:00,146.59,147.18,146.58,146.83,18879.0,142.6248,143.1988,142.6151,142.8583,18879.0
2024-04-24 12:10:00,146.92,147.0,146.62,146.68,5468.0,142.9459,143.0237,142.654,142.7124,5468.0
2024-04-24 12:20:00,146.66,146.91,146.65,146.84,12123.0,142.6929,142.9361,142.6832,142.868,12123.0
2024-04-24 12:30:00,146.75,146.8,146.13,146.14,68216.0,142.7805,142.8291,142.1772,142.187,68216.0
2024-04-24 12:40:00,146.15,146.53,146.0,146.39,10931.0,142.1967,142.5664,142.0507,142.4302,10931.0
2024-04-24 12:50:00,146.52,147.0,146.5,146.98,5028.0,142.5567,143.0237,142.5372,143.0042,5028.0
2024-04-24 13:00:00,147.04,147.12,146.85,146.86,6148.0,143.0626,143.1404,142.8778,142.8875,6148.0
2024-04-24 13:10:00,146.92,147.37,146.91,147.37,5369.0,142.9459,143.3837,142.9361,143.3837,5369.0
2024-04-24 13:20:00,147.39,147.63,147.3,147.36,3919.0,143.4031,143.6367,143.3156,143.374,3919.0
2024-04-24 13:30:00,147.35,147.52,147.25,147.27,5339.0,143.3642,143.5296,143.2669,143.2864,5339.0
2024-04-24 13:40:00,147.28,147.38,147.16,147.24,2901.0,143.2961,143.3934,143.1794,143.2572,2901.0
2024-04-24 13:50:00,147.29,147.46,147.17,147.19,6025.0,143.3059,143.4713,143.1891,143.2086,6025.0
2024-04-24 14:00:00,147.13,147.41,147.07,147.37,13837.0,143.1502,143.4226,143.0918,143.3837,13837.0
2024-04-24 14:10:00,147.37,147.37,147.18,147.2,11327.0,143.3837,143.3837,143.1988,143.2183,11327.0
2024-04-24 14:20:00,147.2,147.33,146.93,147.03,21913.0,143.2183,143.3448,142.9556,143.0529,21913.0
2024-04-24 14:30:00,147.07,147.32,147.0,147.3,16347.0,143.0918,143.335,143.0237,143.3156,16347.0
2024-04-24 14:40:00,147.3,147.42,147.3,147.3,5145.0,143.3156,143.4323,143.3156,143.3156,5145.0
2024-04-24 14:50:00,147.29,147.47,147.25,147.35,13992.0,143.3059,143.481,143.2669,143.3642,13992.0
2024-04-24 15:00:00,147.3,147.45,147.28,147.38,13239.0,143.3156,143.4615,143.2961,143.3934,13239.0
2024-04-24 15:10:00,147.4,147.74,147.4,147.66,10729.0,143.4129,143.7437,143.4129,143.6658,10729.0
2024-04-24 15:20:00,147.62,147.88,147.6,147.79,11854.0,143.6269,143.8799,143.6075,143.7923,11854.0
2024-04-24 15:30:00,147.79,147.79,147.29,147.3,13168.0,143.7923,143.7923,143.3059,143.3156,13168.0
2024-04-24 15:40:00,147.31,147.56,147.25,147.55,166161.0,143.3253,143.5685,143.2669,143.5588,166161.0
2024-04-24 15:50:00,147.61,147.85,147.27,147.36,81844.0,143.6172,143.8507,143.2864,143.374,81844.0
2024-04-25 09:30:00,147.0,147.82,145.89,146.19,57260.0,143.0237,143.8215,141.9437,142.2356,57260.0
2024-04-25 09:40:00,145.99,146.03,144.95,144.97,26651.0,142.041,142.0799,141.0291,141.0486,26651.0
2024-04-25 09:50:00,144.97,145.27,144.07,144.16,795847.0,141.0486,141.3405,140.173,140.2605,795847.0
2024-04-25 10:00:00,144.11,144.38,143.61,143.83,64376.0,140.2119,140.4746,139.7254,139.9394,64376.0
2024-04-25 10:10:00,143.7,143.91,143.36,143.64,35512.0,139.813,140.0173,139.4822,139.7546,35512.0
2024-04-25 10:20:00,143.72,144.45,143.7,144.23,24957.0,139.8324,140.5427,139.813,140.3286,24957.0
2024-04-25 10:30:00,144.31,144.58,143.82,144.08,40798.0,140.4065,140.6692,139.9297,140.1827,40798.0
2024-04-25 10:40:00,144.13,144.49,143.92,144.18,34362.0,140.2313,140.5816,140.027,140.28,34362.0
2024-04-25 10:50:00,144.18,144.27,143.88,143.98,55991.0,140.28,140.3675,139.9881,140.0854,55991.0
2024-04-25 11:00:00,143.97,144.12,143.76,143.91,51360.0,140.0757,140.2216,139.8713,140.0173,51360.0
2024-04-25 11:10:00,143.96,144.13,143.71,144.13,69373.0,140.0659,140.2313,139.8227,140.2313,69373.0
2024-04-25 11:20:00,144.12,144.41,143.99,144.26,52680.0,140.2216,140.5038,140.0951,140.3578,52680.0
2024-04-25 11:30:00,144.28,144.56,144.03,144.56,17201.0,140.3773,140.6497,140.134,140.6497,17201.0
2024-04-25 11:40:00,144.57,144.95,144.57,144.65,15167.0,140.6594,141.0291,140.6594,140.7373,15167.0
2024-04-25 11:50:00,144.6,144.77,144.24,144.72,25054.0,140.6886,140.854,140.3384,140.8054,25054.0
2024-04-25 12:00:00,144.73,144.87,144.43,144.84,15593.0,140.8151,140.9513,140.5232,140.9221,15593.0
2024-04-25 12:10:00,144.83,144.83,144.48,144.67,12323.0,140.9124,140.9124,140.5719,140.7567,12323.0
2024-04-25 12:20:00,144.59,144.6,144.28,144.54,29020.0,140.6789,140.6886,140.3773,140.6302,29020.0
2024-04-25 12:30:00,144.45,144.87,144.39,144.73,39883.0,140.5427,140.9513,140.4843,140.8151,39883.0
2024-04-25 12:40:00,144.74,144.93,144.59,144.88,59903.0,140.8248,141.0097,140.6789,140.961,59903.0
2024-04-25 12:50:00,144.87,145.0,144.73,144.85,30318.0,140.9513,141.0778,140.8151,140.9319,30318.0
2024-04-25 13:00:00,144.83,145.24,144.8,145.24,22991.0,140.9124,141.3113,140.8832,141.3113,22991.0
2024-04-25 13:10:00,145.24,145.24,144.98,145.0,9990.0,141.3113,141.3113,141.0583,141.0778,9990.0
2024-04-25 13:20:00,144.98,145.4,144.98,145.26,12927.0,141.0583,141.467,141.0583,141.3308,12927.0
2024-04-25 13:30:00,145.27,145.79,145.25,145.78,11589.0,141.3405,141.8464,141.321,141.8367,11589.0
2024-04-25 13:40:00,145.76,146.0,145.63,145.9,13422.0,141.8172,142.0507,141.6908,141.9534,13422.0
2024-04-25 13:50:00,145.84,146.27,145.71,146.27,27003.0,141.8951,142.3134,141.7686,142.3134,27003.0
2024-04-25 14:00:00,146.28,146.36,145.91,146.13,63867.0,142.3232,142.401,141.9632,142.1772,63867.0
2024-04-25 14:10:00,146.14,146.47,146.0,146.42,28670.0,142.187,142.508,142.0507,142.4594,28670.0
2024-04-25 14:20:00,146.46,146.46,145.86,145.86,45714.0,142.4983,142.4983,141.9145,141.9145,45714.0
2024-04-25 14:30:00,145.84,146.17,145.51,145.69,16377.0,141.8951,142.2161,141.574,141.7491,16377.0
2024-04-25 14:40:00,145.64,145.9,145.48,145.55,10461.0,141.7005,141.9534,141.5448,141.6129,10461.0
2024-04-25 14:50:00,145.53,145.59,145.34,145.44,12026.0,141.5935,141.6518,141.4086,141.5059,12026.0
2024-04-25 15:00:00,145.48,145.85,145.45,145.65,26659.0,141.5448,141.9048,141.5156,141.7102,26659.0
2024-04-25 15:10:00,145.63,145.72,145.44,145.63,20778.0,141.6908,141.7783,141.5059,141.6908,20778.0
2024-04-25 15:20:00,145.64,145.92,145.49,145.5,101937.0,141.7005,141.9729,141.5545,141.5643,101937.0
2024-04-25 15:30:00,145.46,145.59,145.23,145.28,22857.0,141.5254,141.6518,141.3016,141.3502,22857.0
2024-04-25 15:40:00,145.28,145.29,144.47,144.53,65432.0,141.3502,141.3599,140.5621,140.6205,65432.0
2024-04-25 15:50:00,144.51,145.05,144.47,144.94,165633.0,140.601,141.1264,140.5621,141.0194,165633.0
2024-04-26 09:30:00,145.76,145.85,143.71,144.5,148307.0,141.8172,141.9048,139.8227,140.5913,148307.0
2024-04-26 09:40:00,144.55,145.78,144.42,145.35,87052.0,140.64,141.8367,140.5135,141.4183,87052.0
2024-04-26 09:50:00,145.36,145.7,145.02,145.11,45446.0,141.4281,141.7589,141.0973,141.1848,45446.0
2024-04-26 10:00:00,145.22,145.9,144.91,145.08,60260.0,141.2918,141.9534,140.9902,141.1556,60260.0
2024-04-26 10:10:00,145.1,145.76,145.03,145.2,50406.0,141.1751,141.8172,141.107,141.2724,50406.0
2024-04-26 10:20:00,145.25,145.25,144.82,144.97,32143.0,141.321,141.321,140.9027,141.0486,32143.0
2024-04-26 10:30:00,144.84,144.96,144.01,144.49,60592.0,140.9221,141.0389,140.1146,140.5816,60592.0
2024-04-26 10:40:00,144.52,144.92,144.43,144.59,41241.0,140.6108,141.0,140.5232,140.6789,41241.0
2024-04-26 10:50:00,144.6,144.68,144.26,144.62,26880.0,140.6886,140.7665,140.3578,140.7081,26880.0
2024-04-26 11:00:00,144.58,145.21,144.51,144.78,16988.0,140.6692,141.2821,140.601,140.8637,16988.0
2024-04-26 11:10:00,144.83,144.95,144.49,144.49,18646.0,140.9124,141.0291,140.5816,140.5816,18646.0
2024-04-26 11:20:00,144.51,144.64,144.22,144.59,52309.0,140.601,140.7275,140.3189,140.6789,52309.0
2024-04-26 11:30:00,144.56,144.68,144.26,144.52,19090.0,140.6497,140.7665,140.3578,140.6108,19090.0
2024-04-26 11:40:00,144.55,144.7,144.23,144.64,17356.0,140.64,140.7859,140.3286,140.7275,17356.0
2024-04-26 11:50:00,144.64,144.86,144.55,144.82,13132.0,140.7275,140.9416,140.64,140.9027,13132.0
2024-04-26 12:00:00,144.88,145.0,144.73,145.0,17720.0,140.961,141.0778,140.8151,141.0778,17720.0
2024-04-26 12:10:00,145.0,145.35,144.98,145.35,45083.0,141.0778,141.4183,141.0583,141.4183,45083.0
2024-04-26 12:20:00,145.35,145.47,145.21,145.34,10997.0,141.4183,141.5351,141.2821,141.4086,10997.0
2024-04-26 12:30:00,145.41,145.79,145.4,145.68,23176.0,141.4767,141.8464,141.467,141.7394,23176.0
2024-04-26 12:40:00,145.72,145.84,145.61,145.73,15098.0,141.7783,141.8951,141.6713,141.788,15098.0
2024-04-26 12:50:00,145.76,145.84,145.65,145.78,14513.0,141.8172,141.8951,141.7102,141.8367,14513.0
2024-04-26 13:00:00,145.8,146.06,145.79,145.92,25051.0,141.8562,142.1091,141.8464,141.9729,25051.0
2024-04-26 13:10:00,145.92,146.29,145.81,146.28,51098.0,141.9729,142.3329,141.8659,142.3232,51098.0
2024-04-26 13:20:00,146.27,146.7,146.23,146.66,18329.0,142.3134,142.7318,142.2745,142.6929,18329.0
2024-04-26 13:30:00,146.62,147.01,146.62,146.81,12981.0,142.654,143.0334,142.654,142.8388,12981.0
2024-04-26 13:40:00,146.76,146.89,146.59,146.89,8457.0,142.7902,142.9167,142.6248,142.9167,8457.0
2024-04-26 13:50:00,146.87,147.05,146.77,146.79,11017.0,142.8972,143.0723,142.7999,142.8194,11017.0
2024-04-26 14:00:00,146.83,146.97,146.62,146.87,17562.0,142.8583,142.9945,142.654,142.8972,17562.0
2024-04-26 14:10:00,146.81,146.86,146.38,146.42,19623.0,142.8388,142.8875,142.4205,142.4594,19623.0
2024-04-26 14:20:00,146.45,146.54,146.22,146.25,14321.0,142.4886,142.5761,142.2648,142.294,14321.0
2024-04-26 14:30:00,146.25,146.64,146.14,146.59,17691.0,142.294,142.6734,142.187,142.6248,17691.0
2024-04-26 14:40:00,146.59,146.89,146.53,146.86,13161.0,142.6248,142.9167,142.5664,142.8875,13161.0
2024-04-26 14:50:00,146.86,146.91,146.53,146.58,29815.0,142.8875,142.9361,142.5664,142.6151,29815.0
2024-04-26 15:00:00,146.58,147.05,146.57,147.0,25233.0,142.6151,143.0723,142.6053,143.0237,25233.0
2024-04-26 15:10:00,146.99,147.15,146.88,146.9,21253.0,143.014,143.1696,142.9069,142.9264,21253.0
2024-04-26 15:20:00,146.9,147.18,146.9,147.0,20688.0,142.9264,143.1988,142.9264,143.0237,20688.0
2024-04-26 15:30:00,147.0,147.0,146.67,146.76,36902.0,143.0237,143.0237,142.7026,142.7902,36902.0
2024-04-26 15:40:00,146.78,147.45,146.7,147.33,64641.0,142.8096,143.4615,142.7318,143.3448,64641.0
2024-04-26 15:50:00,147.33,147.71,147.29,147.36,202753.0,143.3448,143.7145,143.3059,143.374,202753.0
2024-04-29 09:30:00,148.22,149.06,148.04,148.47,46235.0,144.2107,145.028,144.0356,144.4539,46235.0
2024-04-29 09:40:00,148.41,148.71,147.41,147.89,28791.0,144.3956,144.6874,143.4226,143.8896,28791.0
2024-04-29 09:50:00,147.81,147.92,147.15,147.43,30046.0,143.8118,143.9188,143.1696,143.4421,30046.0
2024-04-29 10:00:00,147.43,147.72,147.01,147.08,32995.0,143.4421,143.7242,143.0334,143.1015,32995.0
2024-04-29 10:10:00,147.12,147.35,146.72,147.15,33658.0,143.1404,143.3642,142.7513,143.1696,33658.0
2024-04-29 10:20:00,147.13,147.43,146.86,146.95,25034.0,143.1502,143.4421,142.8875,142.975,25034.0
2024-04-29 10:30:00,146.89,147.04,146.55,146.77,28082.0,142.9167,143.0626,142.5859,142.7999,28082.0
2024-04-29 10:40:00,146.82,146.83,146.33,146.46,36608.0,142.8486,142.8583,142.3718,142.4983,36608.0
2024-04-29 10:50:00,146.4,146.4,145.66,146.08,31654.0,142.4399,142.4399,141.7199,142.1286,31654.0
2024-04-29 11:00:00,146.11,146.39,145.78,146.3,40478.0,142.1578,142.4302,141.8367,142.3426,40478.0
2024-04-29 11:10:00,146.31,146.72,146.06,146.06,30446.0,142.3524,142.7513,142.1091,142.1091,30446.0
2024-04-29 11:20:00,146.13,146.53,145.98,146.19,32452.0,142.1772,142.5664,142.0313,142.2356,32452.0
2024-04-29 11:30:00,146.19,146.47,145.9,146.47,22239.0,142.2356,142.508,141.9534,142.508,22239.0
2024-04-29 11:40:00,146.45,146.87,146.44,146.7,38269.0,142.4886,142.8972,142.4788,142.7318,38269.0
2024-04-29 11:50:00,146.76,147.33,146.76,147.25,16851.0,142.7902,143.3448,142.7902,143.2669,16851.0
2024-04-29 12:00:00,147.29,147.4,147.1,147.27,14430.0,143.3059,143.4129,143.121,143.2864,14430.0
2024-04-29 12:10:00,147.3,147.38,147.05,147.3,11976.0,143.3156,143.3934,143.0723,143.3156,11976.0
2024-04-29 12:20:00,147.32,147.39,147.13,147.35,17375.0,143.335,143.4031,143.1502,143.3642,17375.0
2024-04-29 12:30:00,147.37,147.57,147.26,147.31,18373.0,143.3837,143.5783,143.2767,143.3253,18373.0
2024-04-29 12:40:00,147.31,147.32,147.06,147.11,21660.0,143.3253,143.335,143.0821,143.1307,21660.0
2024-04-29 12:50:00,147.09,147.21,146.9,147.06,21163.0,143.1113,143.228,142.9264,143.0821,21163.0
2024-04-29 13:00:00,147.03,147.16,146.78,146.88,30109.0,143.0529,143.1794,142.8096,142.9069,30109.0
2024-04-29 13:10:00,146.88,146.91,146.77,146.85,30795.0,142.9069,142.9361,142.7999,142.8778,30795.0
2024-04-29 13:20:00,146.84,147.29,146.82,147.26,38318.0,142.868,143.3059,142.8486,143.2767,38318.0
2024-04-29 13:30:00,147.28,147.42,147.11,147.16,19500.0,143.2961,143.4323,143.1307,143.1794,19500.0
2024-04-29 13:40:00,147.13,147.34,146.87,147.32,56228.0,143.1502,143.3545,142.8972,143.335,56228.0
2024-04-29 13:50:00,147.34,147.35,146.94,147.13,16890.0,143.3545,143.3642,142.9653,143.1502,16890.0
2024-04-29 14:00:00,147.08,147.08,146.9,146.98,17285.0,143.1015,143.1015,142.9264,143.0042,17285.0
2024-04-29 14:10:00,147.06,147.08,146.76,146.79,14668.0,143.0821,143.1015,142.7902,142.8194,14668.0
2024-04-29 14:20:00,146.82,146.94,146.68,146.78,17999.0,142.8486,142.9653,142.7124,142.8096,17999.0
2024-04-29 14:30:00,146.82,146.87,146.46,146.67,20595.0,142.8486,142.8972,142.4983,142.7026,20595.0
2024-04-29 14:40:00,146.68,146.83,146.57,146.71,17991.0,142.7124,142.8583,142.6053,142.7415,17991.0
2024-04-29 14:50:00,146.71,147.09,146.65,146.99,39586.0,142.7415,143.1113,142.6832,143.014,39586.0
2024-04-29 15:00:00,146.99,147.02,146.36,146.38,26278.0,143.014,143.0432,142.401,142.4205,26278.0
2024-04-29 15:10:00,146.45,146.52,146.1,146.3,33469.0,142.4886,142.5567,142.148,142.3426,33469.0
2024-04-29 15:20:00,146.25,146.39,146.02,146.14,41299.0,142.294,142.4302,142.0702,142.187,41299.0
2024-04-29 15:30:00,146.15,146.42,146.11,146.39,35494.0,142.1967,142.4594,142.1578,142.4302,35494.0
2024-04-29 15:40:00,146.37,146.42,146.04,146.05,76305.0,142.4107,142.4594,142.0897,142.0994,76305.0
2024-04-29 15:50:00,146.05,146.81,145.99,146.8,218637.0,142.0994,142.8388,142.041,142.8291,218637.0
2024-04-30 09:30:00,146.25,146.93,145.44,146.83,58491.0,142.294,142.9556,141.5059,142.8583,58491.0
2024-04-30 09:40:00,146.98,147.6,146.67,147.5,41864.0,143.0042,143.6075,142.7026,143.5102,41864.0
2024-04-30 09:50:00,147.66,147.8,146.77,147.56,84372.0,143.6658,143.8021,142.7999,143.5685,84372.0
2024-04-30 10:00:00,147.45,147.69,147.03,147.21,42613.0,143.4615,143.695,143.0529,143.228,42613.0
2024-04-30 10:10:00,147.2,147.75,147.14,147.73,57176.0,143.2183,143.7534,143.1599,143.7339,57176.0
2024-04-30 10:20:00,147.75,147.9,147.16,147.33,55541.0,143.7534,143.8994,143.1794,143.3448,55541.0
2024-04-30 10:30:00,147.22,147.69,147.22,147.61,38731.0,143.2377,143.695,143.2377,143.6172,38731.0
2024-04-30 10:40:00,147.61,148.71,147.6,148.43,44711.0,143.6172,144.6874,143.6075,144.415,44711.0
2024-04-30 10:50:00,148.63,148.63,147.74,147.83,38475.0,144.6096,144.6096,143.7437,143.8312,38475.0
2024-04-30 11:00:00,147.76,147.94,147.5,147.74,49466.0,143.7631,143.9383,143.5102,143.7437,49466.0
2024-04-30 11:10:00,147.67,147.8,147.16,147.22,34297.0,143.6756,143.8021,143.1794,143.2377,34297.0
2024-04-30 11:20:00,147.22,147.95,147.21,147.94,23965.0,143.2377,143.948,143.228,143.9383,23965.0
2024-04-30 11:30:00,147.93,147.94,147.3,147.61,48631.0,143.9285,143.9383,143.3156,143.6172,48631.0
2024-04-30 11:40:00,147.62,147.71,147.2,147.63,34063.0,143.6269,143.7145,143.2183,143.6367,34063.0
2024-04-30 11:50:00,147.69,147.72,147.29,147.47,47574.0,143.695,143.7242,143.3059,143.481,47574.0
2024-04-30 12:00:00,147.44,147.74,147.2,147.4,33815.0,143.4518,143.7437,143.2183,143.4129,33815.0
2024-04-30 12:10:00,147.4,147.4,146.72,146.72,23884.0,143.4129,143.4129,142.7513,142.7513,23884.0
2024-04-30 12:20:00,146.72,147.3,146.72,146.97,41541.0,142.7513,143.3156,142.7513,142.9945,41541.0
2024-04-30 12:30:00,146.97,147.0,146.08,146.08,22143.0,142.9945,143.0237,142.1286,142.1286,22143.0
2024-04-30 12:40:00,146.06,146.4,146.0,146.28,38337.0,142.1091,142.4399,142.0507,142.3232,38337.0
2024-04-30 12:50:00,146.28,146.37,146.01,146.22,36206.0,142.3232,142.4107,142.0605,142.2648,36206.0
2024-04-30 13:00:00,146.22,146.92,146.18,146.69,30517.0,142.2648,142.9459,142.2259,142.7221,30517.0
2024-04-30 13:10:00,146.74,146.91,146.67,146.79,93139.0,142.7707,142.9361,142.7026,142.8194,93139.0
2024-04-30 13:20:00,146.8,147.09,146.75,147.09,33413.0,142.8291,143.1113,142.7805,143.1113,33413.0
2024-04-30 13:30:00,147.13,147.15,146.79,146.89,23769.0,143.1502,143.1696,142.8194,142.9167,23769.0
2024-04-30 13:40:00,146.86,147.22,146.83,147.1,33353.0,142.8875,143.2377,142.8583,143.121,33353.0
2024-04-30 13:50:00,147.14,147.34,147.0,147.0,34942.0,143.1599,143.3545,143.0237,143.0237,34942.0
2024-04-30 14:00:00,147.06,147.18,146.98,147.06,26546.0,143.0821,143.1988,143.0042,143.0821,26546.0
2024-04-30 14:10:00,147.04,147.13,146.98,147.01,25361.0,143.0626,143.1502,143.0042,143.0334,25361.0
2024-04-30 14:20:00,147.03,147.12,146.79,146.82,90482.0,143.0529,143.1404,142.8194,142.8486,90482.0
2024-04-30 14:30:00,146.82,147.29,146.82,147.17,24832.0,142.8486,143.3059,142.8486,143.1891,24832.0
2024-04-30 14:40:00,147.19,147.22,146.53,146.73,44146.0,143.2086,143.2377,142.5664,142.761,44146.0
2024-04-30 14:50:00,146.72,146.89,146.53,146.61,74413.0,142.7513,142.9167,142.5664,142.6442,74413.0
2024-04-30 15:00:00,146.61,146.98,146.57,146.71,93275.0,142.6442,143.0042,142.6053,142.7415,93275.0
2024-04-30 15:10:00,146.73,146.84,146.42,146.45,39938.0,142.761,142.868,142.4594,142.4886,39938.0
2024-04-30 15:20:00,146.45,146.48,145.78,146.45,101312.0,142.4886,142.5178,141.8367,142.4886,101312.0
2024-04-30 15:30:00,146.47,146.67,146.09,146.35,51696.0,142.508,142.7026,142.1383,142.3913,51696.0
2024-04-30 15:40:00,146.32,146.72,145.99,146.52,99010.0,142.3621,142.7513,142.041,142.5567,99010.0
2024-04-30 15:50:00,146.53,147.13,146.29,146.73,297267.0,142.5664,143.1502,142.3329,142.761,297267.0
2024-05-01 09:30:00,140.41,141.0,137.81,139.66,682787.0,136.612,137.186,134.0823,135.8822,682787.0
2024-05-01 09:40:00,139.67,140.67,138.18,138.74,276732.0,135.892,136.8649,134.4423,134.9871,276732.0
2024-05-01 09:50:00,138.65,139.02,137.21,137.9,436280.0,134.8996,135.2596,133.4985,134.1698,436280.0
2024-05-01 10:00:00,137.84,138.0,135.19,135.94,241488.0,134.1115,134.2671,131.5332,132.2629,241488.0
2024-05-01 10:10:00,135.92,135.92,132.85,133.07,233272.0,132.2434,132.2434,129.2564,129.4705,233272.0
2024-05-01 10:20:00,133.0,133.48,132.84,133.04,196187.0,129.4024,129.8694,129.2467,129.4413,196187.0
2024-05-01 10:30:00,132.97,133.11,132.22,132.47,162123.0,129.3732,129.5094,128.6435,128.8867,162123.0
2024-05-01 10:40:00,132.4,132.56,130.59,130.91,190364.0,128.8186,128.9743,127.0576,127.3689,190364.0
2024-05-01 10:50:00,130.97,131.37,130.0,130.11,294152.0,127.4273,127.8165,126.4835,126.5906,294152.0
2024-05-01 11:00:00,130.11,131.0,130.08,130.47,277172.0,126.5906,127.4565,126.5614,126.9408,277172.0
2024-05-01 11:10:00,130.47,130.64,128.78,128.86,243424.0,126.9408,127.1062,125.2965,125.3744,243424.0
2024-05-01 11:20:00,128.87,130.25,128.78,129.85,289327.0,125.3841,126.7268,125.2965,126.3376,289327.0
2024-05-01 11:30:00,129.91,130.1,128.99,129.31,184455.0,126.396,126.5808,125.5009,125.8122,184455.0
2024-05-01 11:40:00,129.31,129.61,128.81,129.16,54949.0,125.8122,126.1041,125.3257,125.6663,54949.0
2024-05-01 11:50:00,129.15,129.15,128.24,128.74,87664.0,125.6565,125.6565,124.7711,125.2576,87664.0
2024-05-01 12:00:00,128.79,128.92,127.9,127.95,83976.0,125.3063,125.4328,124.4403,124.489,83976.0
2024-05-01 12:10:00,127.9,128.16,127.5,127.54,86123.0,124.4403,124.6933,124.0512,124.0901,86123.0
2024-05-01 12:20:00,127.53,127.54,126.92,127.08,112011.0,124.0804,124.0901,123.4869,123.6425,112011.0
2024-05-01 12:30:00,127.05,127.12,126.1,126.13,127846.0,123.6133,123.6814,122.689,122.7182,127846.0
2024-05-01 12:40:00,126.11,126.37,125.61,126.02,199626.0,122.6988,122.9517,122.2123,122.6112,199626.0
2024-05-01 12:50:00,126.01,126.21,125.02,126.0,169560.0,122.6015,122.7961,121.6382,122.5917,169560.0
2024-05-01 13:00:00,125.99,125.99,124.35,124.48,183044.0,122.582,122.582,120.9864,121.1129,183044.0
2024-05-01 13:10:00,124.47,124.7,124.03,124.2,166450.0,121.1031,121.3269,120.675,120.8404,166450.0
2024-05-01 13:20:00,124.16,125.0,124.05,124.77,140225.0,120.8015,121.6188,120.6945,121.395,140225.0
2024-05-01 13:30:00,124.76,127.77,124.55,127.47,249566.0,121.3853,124.3139,121.181,124.022,249566.0
2024-05-01 13:40:00,127.52,129.24,127.17,129.24,263506.0,124.0706,125.7441,123.7301,125.7441,263506.0
2024-05-01 13:50:00,128.99,130.41,128.96,130.4,200157.0,125.5009,126.8824,125.4717,126.8727,200157.0
2024-05-01 14:00:00,130.35,130.37,128.72,129.75,164308.0,126.8241,126.8435,125.2382,126.2403,164308.0
2024-05-01 14:10:00,129.69,130.59,129.34,129.78,142768.0,126.1819,127.0576,125.8414,126.2695,142768.0
2024-05-01 14:20:00,129.87,131.15,129.26,130.92,152839.0,126.3571,127.6024,125.7636,127.3787,152839.0
2024-05-01 14:30:00,130.92,131.04,129.79,130.84,187826.0,127.3787,127.4954,126.2792,127.3008,187826.0
2024-05-01 14:40:00,130.78,131.13,129.65,130.97,153298.0,127.2424,127.583,126.143,127.4273,153298.0
2024-05-01 14:50:00,130.97,131.13,130.09,130.83,112709.0,127.4273,127.583,126.5711,127.2911,112709.0
2024-05-01 15:00:00,130.91,131.23,129.28,130.33,168494.0,127.3689,127.6803,125.783,126.8046,168494.0
2024-05-01 15:10:00,130.31,131.5,129.78,130.25,161204.0,126.7852,127.943,126.2695,126.7268,161204.0
2024-05-01 15:20:00,130.26,131.12,129.85,130.3,134981.0,126.7365,127.5732,126.3376,126.7754,134981.0
2024-05-01 15:30:00,130.29,130.29,128.3,128.52,214985.0,126.7657,126.7657,124.8295,125.0436,214985.0
2024-05-01 15:40:00,128.52,128.92,128.05,128.47,280682.0,125.0436,125.4328,124.5863,124.9949,280682.0
2024-05-01 15:50:00,128.47,128.65,127.27,127.37,821757.0,124.9949,125.1701,123.8274,123.9247,821757.0
2024-05-02 09:30:00,130.58,132.48,129.65,130.77,261183.0,127.0479,128.8965,126.143,127.2327,261183.0
2024-05-02 09:40:00,130.9,131.9,130.21,130.85,211064.0,127.3592,128.3321,126.6879,127.3105,211064.0
2024-05-02 09:50:00,130.85,132.51,130.66,131.35,154961.0,127.3105,128.9256,127.1257,127.797,154961.0
2024-05-02 10:00:00,131.37,131.89,130.5,131.74,126675.0,127.8165,128.3224,126.97,128.1765,126675.0
2024-05-02 10:10:00,131.67,132.69,131.54,131.94,148575.0,128.1084,129.1008,127.9819,128.3711,148575.0
2024-05-02 10:20:00,131.88,132.41,131.56,132.12,124946.0,128.3127,128.8283,128.0013,128.5462,124946.0
2024-05-02 10:30:00,132.16,132.16,131.45,131.81,73114.0,128.5851,128.5851,127.8943,128.2446,73114.0
2024-05-02 10:40:00,131.84,132.0,131.09,131.94,314039.0,128.2738,128.4294,127.5441,128.3711,314039.0
2024-05-02 10:50:00,131.83,132.66,131.83,132.36,131751.0,128.264,129.0716,128.264,128.7797,131751.0
2024-05-02 11:00:00,132.39,133.0,131.91,132.91,76229.0,128.8089,129.4024,128.3419,129.3148,76229.0
2024-05-02 11:10:00,132.91,133.29,132.83,132.89,108772.0,129.3148,129.6845,129.237,129.2954,108772.0
2024-05-02 11:20:00,132.89,132.96,131.83,131.89,152085.0,129.2954,129.3635,128.264,128.3224,152085.0
2024-05-02 11:30:00,131.94,133.0,131.83,132.82,56847.0,128.3711,129.4024,128.264,129.2273,56847.0
2024-05-02 11:40:00,132.8,132.86,132.31,132.49,60861.0,129.2078,129.2662,128.7311,128.9062,60861.0
2024-05-02 11:50:00,132.49,132.51,131.7,132.47,59757.0,128.9062,128.9256,128.1376,128.8867,59757.0
2024-05-02 12:00:00,132.49,133.0,132.26,132.53,31652.0,128.9062,129.4024,128.6824,128.9451,31652.0
2024-05-02 12:10:00,132.5,132.67,132.22,132.33,26118.0,128.9159,129.0813,128.6435,128.7505,26118.0
2024-05-02 12:20:00,132.3,132.43,131.91,132.08,28174.0,128.7213,128.8478,128.3419,128.5073,28174.0
2024-05-02 12:30:00,132.08,132.63,132.01,132.42,40631.0,128.5073,129.0424,128.4392,128.8381,40631.0
2024-05-02 12:40:00,132.47,133.23,132.47,132.93,38005.0,128.8867,129.6262,128.8867,129.3343,38005.0
2024-05-02 12:50:00,132.93,133.42,132.86,133.27,22505.0,129.3343,129.811,129.2662,129.6651,22505.0
2024-05-02 13:00:00,133.27,133.65,133.17,133.57,18102.0,129.6651,130.0348,129.5678,129.957,18102.0
2024-05-02 13:10:00,133.61,133.68,133.18,133.36,23508.0,129.9959,130.064,129.5775,129.7527,23508.0
2024-05-02 13:20:00,133.38,133.45,132.91,133.19,18645.0,129.7721,129.8402,129.3148,129.5873,18645.0
2024-05-02 13:30:00,133.21,133.58,132.94,133.47,35187.0,129.6067,129.9667,129.344,129.8597,35187.0
2024-05-02 13:40:00,133.44,133.9,133.43,133.7,25147.0,129.8305,130.278,129.8208,130.0835,25147.0
2024-05-02 13:50:00,133.72,133.88,133.58,133.67,28732.0,130.1029,130.2586,129.9667,130.0543,28732.0
2024-05-02 14:00:00,133.67,134.14,133.46,134.08,29066.0,130.0543,130.5116,129.8499,130.4532,29066.0
2024-05-02 14:10:00,134.08,134.14,133.56,133.84,34389.0,130.4532,130.5116,129.9472,130.2197,34389.0
2024-05-02 14:20:00,133.84,134.31,133.78,134.23,30836.0,130.2197,130.677,130.1613,130.5991,30836.0
2024-05-02 14:30:00,134.22,134.56,134.05,134.52,32810.0,130.5894,130.9202,130.424,130.8813,32810.0
2024-05-02 14:40:00,134.56,134.84,134.38,134.61,35779.0,130.9202,131.1926,130.7451,130.9688,35779.0
2024-05-02 14:50:00,134.62,134.82,134.48,134.66,30457.0,130.9786,131.1732,130.8424,131.0175,30457.0
2024-05-02 15:00:00,134.66,134.77,134.17,134.2,51537.0,131.0175,131.1245,130.5407,130.5699,51537.0
2024-05-02 15:10:00,134.17,134.86,134.17,134.41,43785.0,130.5407,131.2121,130.5407,130.7743,43785.0
2024-05-02 15:20:00,134.4,134.81,134.34,134.43,41265.0,130.7645,131.1634,130.7061,130.7937,41265.0
2024-05-02 15:30:00,134.36,134.58,133.78,133.8,105198.0,130.7256,130.9397,130.1613,130.1808,105198.0
2024-05-02 15:40:00,133.79,134.07,133.66,133.81,95372.0,130.171,130.4434,130.0445,130.1905,95372.0
2024-05-02 15:50:00,133.83,134.97,133.71,134.94,350216.0,130.2099,131.3191,130.0932,131.2899,350216.0
2024-05-03 09:30:00,135.01,136.18,134.12,134.66,153465.0,131.358,132.4964,130.4921,131.0175,153465.0
2024-05-03 09:40:00,134.68,135.44,134.27,135.09,66030.0,131.0369,131.7764,130.638,131.4359,66030.0
2024-05-03 09:50:00,134.95,135.72,134.84,135.71,40830.0,131.2996,132.0488,131.1926,132.0391,40830.0
2024-05-03 10:00:00,135.8,135.92,133.57,133.66,87828.0,132.1267,132.2434,129.957,130.0445,87828.0
2024-05-03 10:10:00,133.64,133.71,132.38,132.77,86980.0,130.0251,130.0932,128.7992,129.1786,86980.0
2024-05-03 10:20:00,132.76,132.92,131.68,131.7,136243.0,129.1689,129.3246,128.1181,128.1376,136243.0
2024-05-03 10:30:00,131.86,132.5,131.27,131.74,112618.0,128.2932,128.9159,127.7192,128.1765,112618.0
2024-05-03 10:40:00,131.88,132.44,131.32,131.65,109755.0,128.3127,128.8575,127.7678,128.0889,109755.0
2024-05-03 10:50:00,131.58,131.9,131.0,131.54,70787.0,128.0208,128.3321,127.4565,127.9819,70787.0
2024-05-03 11:00:00,131.57,131.71,131.0,131.31,76535.0,128.0111,128.1473,127.4565,127.7581,76535.0
2024-05-03 11:10:00,131.31,131.56,131.07,131.08,72908.0,127.7581,128.0013,127.5246,127.5343,72908.0
2024-05-03 11:20:00,131.04,131.13,130.47,130.78,110733.0,127.4954,127.583,126.9408,127.2424,110733.0
2024-05-03 11:30:00,130.78,131.66,130.77,131.53,54491.0,127.2424,128.0986,127.2327,127.9722,54491.0
2024-05-03 11:40:00,131.55,131.8,131.16,131.49,44754.0,127.9916,128.2349,127.6122,127.9332,44754.0
2024-05-03 11:50:00,131.5,131.92,131.26,131.83,47453.0,127.943,128.3516,127.7095,128.264,47453.0
2024-05-03 12:00:00,131.83,132.12,131.77,131.95,51449.0,128.264,128.5462,128.2057,128.3808,51449.0
2024-05-03 12:10:00,131.96,132.66,131.94,132.59,85517.0,128.3905,129.0716,128.3711,129.0035,85517.0
2024-05-03 12:20:00,132.59,133.12,132.26,132.85,47325.0,129.0035,129.5191,128.6824,129.2564,47325.0
2024-05-03 12:30:00,132.84,133.09,132.38,133.0,72664.0,129.2467,129.49,128.7992,129.4024,72664.0
2024-05-03 12:40:00,132.91,132.91,132.38,132.61,38801.0,129.3148,129.3148,128.7992,129.0229,38801.0
2024-05-03 12:50:00,132.62,132.86,132.46,132.86,16950.0,129.0327,129.2662,128.877,129.2662,16950.0
2024-05-03 13:00:00,132.79,132.98,132.52,132.71,25764.0,129.1981,129.3829,128.9354,129.1202,25764.0
2024-05-03 13:10:00,132.71,132.9,132.48,132.75,17485.0,129.1202,129.3051,128.8965,129.1592,17485.0
2024-05-03 13:20:00,132.77,132.77,132.39,132.54,22055.0,129.1786,129.1786,128.8089,128.9548,22055.0
2024-05-03 13:30:00,132.53,132.91,132.24,132.83,22784.0,128.9451,129.3148,128.6629,129.237,22784.0
2024-05-03 13:40:00,132.81,133.29,132.79,133.1,19183.0,129.2175,129.6845,129.1981,129.4997,19183.0
2024-05-03 13:50:00,133.1,133.27,132.95,133.13,43315.0,129.4997,129.6651,129.3537,129.5289,43315.0
2024-05-03 14:00:00,133.08,133.65,133.07,133.62,30673.0,129.4802,130.0348,129.4705,130.0056,30673.0
2024-05-03 14:10:00,133.65,133.72,132.89,133.2,37717.0,130.0348,130.1029,129.2954,129.597,37717.0
2024-05-03 14:20:00,133.17,133.37,132.88,132.95,29967.0,129.5678,129.7624,129.2856,129.3537,29967.0
2024-05-03 14:30:00,132.93,133.31,132.84,132.87,29840.0,129.3343,129.704,129.2467,129.2759,29840.0
2024-05-03 14:40:00,132.94,133.43,132.88,133.1,42677.0,129.344,129.8208,129.2856,129.4997,42677.0
2024-05-03 14:50:00,133.1,133.25,132.86,132.94,71086.0,129.4997,129.6456,129.2662,129.344,71086.0
2024-05-03 15:00:00,132.9,133.39,132.83,133.36,62859.0,129.3051,129.7818,129.237,129.7527,62859.0
2024-05-03 15:10:00,133.37,133.62,133.22,133.41,60373.0,129.7624,130.0056,129.6164,129.8013,60373.0
2024-05-03 15:20:00,133.39,133.42,132.92,133.1,65006.0,129.7818,129.811,129.3246,129.4997,65006.0
2024-05-03 15:30:00,133.12,133.42,132.85,132.95,113456.0,129.5191,129.811,129.2564,129.3537,113456.0
2024-05-03 15:40:00,132.92,133.02,132.86,132.94,75531.0,129.3246,129.4218,129.2662,129.344,75531.0
2024-05-03 15:50:00,132.96,133.02,132.82,132.91,215606.0,129.3635,129.4218,129.2273,129.3148,215606.0
2024-05-06 09:30:00,133.0,133.5,130.57,130.96,110010.0,129.4024,129.8889,127.0381,127.4176,110010.0
2024-05-06 09:40:00,131.0,131.0,129.87,130.66,68593.0,127.4565,127.4565,126.3571,127.1257,68593.0
2024-05-06 09:50:00,130.64,130.73,129.84,129.85,89558.0,127.1062,127.1938,126.3279,126.3376,89558.0
2024-05-06 10:00:00,129.91,130.28,129.62,129.62,103083.0,126.396,126.756,126.1138,126.1138,103083.0
2024-05-06 10:10:00,129.62,129.95,129.29,129.8,71478.0,126.1138,126.4349,125.7927,126.2889,71478.0
2024-05-06 10:20:00,129.71,129.8,128.85,129.03,67861.0,126.2014,126.2889,125.3646,125.5398,67861.0
2024-05-06 10:30:00,129.0,130.04,129.0,129.75,82494.0,125.5106,126.5225,125.5106,126.2403,82494.0
2024-05-06 10:40:00,129.8,130.26,129.72,130.25,57695.0,126.2889,126.7365,126.2111,126.7268,57695.0
2024-05-06 10:50:00,130.26,130.78,130.18,130.47,70348.0,126.7365,127.2424,126.6587,126.9408,70348.0
2024-05-06 11:00:00,130.39,130.53,129.97,130.44,43057.0,126.863,126.9992,126.4544,126.9116,43057.0
2024-05-06 11:10:00,130.44,130.77,130.31,130.52,38494.0,126.9116,127.2327,126.7852,126.9895,38494.0
2024-05-06 11:20:00,130.64,131.03,130.43,130.98,39847.0,127.1062,127.4857,126.9019,127.437,39847.0
2024-05-06 11:30:00,131.0,131.32,130.92,131.25,48665.0,127.4565,127.7678,127.3787,127.6997,48665.0
2024-05-06 11:40:00,131.14,131.54,130.89,131.08,37283.0,127.5927,127.9819,127.3495,127.5343,37283.0
2024-05-06 11:50:00,131.16,131.32,131.0,131.0,15911.0,127.6122,127.7678,127.4565,127.4565,15911.0
2024-05-06 12:00:00,130.95,130.98,130.68,130.94,20037.0,127.4078,127.437,127.1451,127.3981,20037.0
2024-05-06 12:10:00,130.89,131.08,130.71,130.84,25368.0,127.3495,127.5343,127.1743,127.3008,25368.0
2024-05-06 12:20:00,130.83,131.01,130.8,130.86,24670.0,127.2911,127.4662,127.2619,127.3203,24670.0
2024-05-06 12:30:00,130.91,131.01,130.34,130.66,36338.0,127.3689,127.4662,126.8143,127.1257,36338.0
2024-05-06 12:40:00,130.69,130.8,130.43,130.43,46534.0,127.1549,127.2619,126.9019,126.9019,46534.0
2024-05-06 12:50:00,130.43,130.49,130.06,130.28,25159.0,126.9019,126.9603,126.5419,126.756,25159.0
2024-05-06 13:00:00,130.21,130.4,130.12,130.35,24651.0,126.6879,126.8727,126.6003,126.8241,24651.0
2024-05-06 13:10:00,130.39,130.4,129.97,130.21,43246.0,126.863,126.8727,126.4544,126.6879,43246.0
2024-05-06 13:20:00,130.24,130.26,129.87,129.93,36590.0,126.717,126.7365,126.3571,126.4154,36590.0
2024-05-06 13:30:00,129.93,130.52,129.92,130.44,28599.0,126.4154,126.9895,126.4057,126.9116,28599.0
2024-05-06 13:40:00,130.44,130.49,130.21,130.22,24033.0,126.9116,126.9603,126.6879,126.6976,24033.0
2024-05-06 13:50:00,130.25,130.4,130.17,130.3,30204.0,126.7268,126.8727,126.6489,126.7754,30204.0
2024-05-06 14:00:00,130.3,130.52,130.23,130.24,20515.0,126.7754,126.9895,126.7073,126.717,20515.0
2024-05-06 14:10:00,130.19,130.36,130.08,130.1,36972.0,126.6684,126.8338,126.5614,126.5808,36972.0
2024-05-06 14:20:00,130.09,130.31,130.03,130.27,55736.0,126.5711,126.7852,126.5127,126.7462,55736.0
2024-05-06 14:30:00,130.28,130.42,130.14,130.32,32965.0,126.756,126.8922,126.6198,126.7949,32965.0
2024-05-06 14:40:00,130.3,130.33,130.05,130.14,38786.0,126.7754,126.8046,126.5322,126.6198,38786.0
2024-05-06 14:50:00,130.14,130.35,130.0,130.06,29915.0,126.6198,126.8241,126.4835,126.5419,29915.0
2024-05-06 15:00:00,130.08,130.08,129.71,129.71,36205.0,126.5614,126.5614,126.2014,126.2014,36205.0
2024-05-06 15:10:00,129.71,130.13,129.67,130.0,39526.0,126.2014,126.61,126.1625,126.4835,39526.0
2024-05-06 15:20:00,130.0,130.06,129.71,129.71,33076.0,126.4835,126.5419,126.2014,126.2014,33076.0
2024-05-06 15:30:00,129.71,130.05,129.7,130.02,82500.0,126.2014,126.5322,126.1917,126.503,82500.0
2024-05-06 15:40:00,129.99,130.07,129.83,129.96,66637.0,126.4738,126.5516,126.3181,126.4446,66637.0
2024-05-06 15:50:00,129.96,130.13,129.79,130.12,291376.0,126.4446,126.61,126.2792,126.6003,291376.0
2024-05-07 09:30:00,130.0,130.0,128.51,128.87,129666.0,126.4835,126.4835,125.0338,125.3841,129666.0
2024-05-07 09:40:00,129.03,129.82,129.02,129.42,58864.0,125.5398,126.3084,125.53,125.9192,58864.0
2024-05-07 09:50:00,129.37,129.77,129.19,129.26,39202.0,125.8706,126.2598,125.6954,125.7636,39202.0
2024-05-07 10:00:00,129.31,129.7,128.81,129.57,63031.0,125.8122,126.1917,125.3257,126.0652,63031.0
2024-05-07 10:10:00,129.62,129.96,129.53,129.64,43886.0,126.1138,126.4446,126.0263,126.1333,43886.0
2024-05-07 10:20:00,129.73,129.95,129.4,129.83,59383.0,126.2208,126.4349,125.8998,126.3181,59383.0
2024-05-07 10:30:00,129.81,129.91,129.37,129.72,54806.0,126.2987,126.396,125.8706,126.2111,54806.0
2024-05-07 10:40:00,129.65,130.24,129.65,130.19,45495.0,126.143,126.717,126.143,126.6684,45495.0
2024-05-07 10:50:00,130.21,130.38,129.96,130.27,38072.0,126.6879,126.8533,126.4446,126.7462,38072.0
2024-05-07 11:00:00,130.27,130.62,130.13,130.28,34432.0,126.7462,127.0868,126.61,126.756,34432.0
2024-05-07 11:10:00,130.34,130.51,130.11,130.15,30679.0,126.8143,126.9797,126.5906,126.6295,30679.0
2024-05-07 11:20:00,130.24,130.39,129.98,130.01,38799.0,126.717,126.863,126.4641,126.4933,38799.0
2024-05-07 11:30:00,129.98,130.56,129.98,130.36,53073.0,126.4641,127.0284,126.4641,126.8338,53073.0
2024-05-07 11:40:00,130.37,130.4,130.01,130.18,29495.0,126.8435,126.8727,126.4933,126.6587,29495.0
2024-05-07 11:50:00,130.22,130.56,130.18,130.4,20016.0,126.6976,127.0284,126.6587,126.8727,20016.0
2024-05-07 12:00:00,130.43,130.47,129.7,129.84,39076.0,126.9019,126.9408,126.1917,126.3279,39076.0
2024-05-07 12:10:00,129.86,130.3,129.82,130.3,24917.0,126.3473,126.7754,126.3084,126.7754,24917.0
2024-05-07 12:20:00,130.31,130.38,130.08,130.11,19315.0,126.7852,126.8533,126.5614,126.5906,19315.0
2024-05-07 12:30:00,130.13,130.16,129.96,130.05,25123.0,126.61,126.6392,126.4446,126.5322,25123.0
2024-05-07 12:40:00,130.0,130.25,130.0,130.1,24987.0,126.4835,126.7268,126.4835,126.5808,24987.0
2024-05-07 12:50:00,130.09,130.5,130.01,130.41,22188.0,126.5711,126.97,126.4933,126.8824,22188.0
2024-05-07 13:00:00,130.43,130.44,130.04,130.22,30048.0,126.9019,126.9116,126.5225,126.6976,30048.0
2024-05-07 13:10:00,130.24,130.31,130.03,130.03,14424.0,126.717,126.7852,126.5127,126.5127,14424.0
2024-05-07 13:20:00,130.03,130.19,129.9,130.13,18944.0,126.5127,126.6684,126.3862,126.61,18944.0
2024-05-07 13:30:00,130.11,130.35,130.03,130.16,15363.0,126.5906,126.8241,126.5127,126.6392,15363.0
2024-05-07 13:40:00,130.14,130.17,129.89,129.89,17296.0,126.6198,126.6489,126.3765,126.3765,17296.0
2024-05-07 13:50:00,129.88,129.97,129.69,129.69,28969.0,126.3668,126.4544,126.1819,126.1819,28969.0
2024-05-07 14:00:00,129.71,129.82,129.64,129.65,18752.0,126.2014,126.3084,126.1333,126.143,18752.0
2024-05-07 14:10:00,129.69,129.69,129.12,129.12,39212.0,126.1819,126.1819,125.6273,125.6273,39212.0
2024-05-07 14:20:00,129.11,129.32,129.04,129.25,35353.0,125.6176,125.8219,125.5495,125.7538,35353.0
2024-05-07 14:30:00,129.23,129.32,128.99,129.0,30230.0,125.7344,125.8219,125.5009,125.5106,30230.0
2024-05-07 14:40:00,129.0,129.22,129.0,129.07,33834.0,125.5106,125.7246,125.5106,125.5787,33834.0
2024-05-07 14:50:00,129.06,129.3,128.97,129.25,27726.0,125.569,125.8025,125.4814,125.7538,27726.0
2024-05-07 15:00:00,129.24,129.36,129.13,129.28,22094.0,125.7441,125.8609,125.6371,125.783,22094.0
2024-05-07 15:10:00,129.29,129.32,129.03,129.12,36158.0,125.7927,125.8219,125.5398,125.6273,36158.0
2024-05-07 15:20:00,129.12,129.14,128.75,129.08,46572.0,125.6273,125.6468,125.2674,125.5884,46572.0
2024-05-07 15:30:00,129.1,129.58,129.09,129.56,42638.0,125.6079,126.0749,125.5982,126.0554,42638.0
2024-05-07 15:40:00,129.52,129.53,129.24,129.53,59524.0,126.0165,126.0263,125.7441,126.0263,59524.0
2024-05-07 15:50:00,129.53,129.55,129.14,129.5,206492.0,126.0263,126.0457,125.6468,125.9971,206492.0
2024-05-08 09:30:00,128.68,128.68,127.32,127.65,69651.0,125.1992,125.1992,123.876,124.1971,69651.0
2024-05-08 09:40:00,127.65,127.75,126.61,127.26,114944.0,124.1971,124.2944,123.1852,123.8177,114944.0
2024-05-08 09:50:00,127.17,127.6,126.91,127.18,66881.0,123.7301,124.1485,123.4771,123.7398,66881.0
2024-05-08 10:00:00,127.17,127.37,126.87,126.9,59205.0,123.7301,123.9247,123.4382,123.4674,59205.0
2024-05-08 10:10:00,126.89,127.46,126.86,127.37,45568.0,123.4577,124.0122,123.4285,123.9247,45568.0
2024-05-08 10:20:00,127.38,127.94,127.05,127.17,62107.0,123.9344,124.4793,123.6133,123.7301,62107.0
2024-05-08 10:30:00,127.18,127.58,127.18,127.37,35244.0,123.7398,124.129,123.7398,123.9247,35244.0
2024-05-08 10:40:00,127.37,127.61,127.05,127.49,119347.0,123.9247,124.1582,123.6133,124.0414,119347.0
2024-05-08 10:50:00,127.48,128.05,127.39,127.95,36710.0,124.0317,124.5863,123.9441,124.489,36710.0
2024-05-08 11:00:00,127.95,128.43,127.9,128.17,29473.0,124.489,124.956,124.4403,124.703,29473.0
2024-05-08 11:10:00,128.23,128.34,128.03,128.25,36267.0,124.7614,124.8684,124.5668,124.7809,36267.0
2024-05-08 11:20:00,128.21,128.72,128.08,128.53,48207.0,124.742,125.2382,124.6155,125.0533,48207.0
2024-05-08 11:30:00,128.61,129.09,128.59,128.75,34552.0,125.1311,125.5982,125.1117,125.2674,34552.0
2024-05-08 11:40:00,128.72,128.72,128.0,128.11,32838.0,125.2382,125.2382,124.5376,124.6447,32838.0
2024-05-08 11:50:00,128.14,128.49,128.12,128.34,31922.0,124.6739,125.0144,124.6544,124.8684,31922.0
2024-05-08 12:00:00,128.34,128.53,128.24,128.52,30712.0,124.8684,125.0533,124.7711,125.0436,30712.0
2024-05-08 12:10:00,128.57,128.57,128.3,128.41,33251.0,125.0922,125.0922,124.8295,124.9365,33251.0
2024-05-08 12:20:00,128.4,128.4,127.9,128.15,42066.0,124.9268,124.9268,124.4403,124.6836,42066.0
2024-05-08 12:30:00,128.2,128.37,127.99,128.18,22144.0,124.7322,124.8976,124.5279,124.7128,22144.0
2024-05-08 12:40:00,128.2,128.39,128.1,128.21,18230.0,124.7322,124.9171,124.6349,124.742,18230.0
2024-05-08 12:50:00,128.21,128.32,127.69,127.89,58442.0,124.742,124.849,124.236,124.4306,58442.0
2024-05-08 13:00:00,127.89,127.98,127.71,127.82,16325.0,124.4306,124.5182,124.2555,124.3625,16325.0
2024-05-08 13:10:00,127.82,128.34,127.81,128.32,15191.0,124.3625,124.8684,124.3528,124.849,15191.0
2024-05-08 13:20:00,128.24,128.43,128.14,128.32,20174.0,124.7711,124.956,124.6739,124.849,20174.0
2024-05-08 13:30:00,128.31,128.52,128.25,128.51,14299.0,124.8393,125.0436,124.7809,125.0338,14299.0
2024-05-08 13:40:00,128.47,128.5,128.26,128.33,25399.0,124.9949,125.0241,124.7906,124.8587,25399.0
2024-05-08 13:50:00,128.33,128.4,128.25,128.34,19865.0,124.8587,124.9268,124.7809,124.8684,19865.0
2024-05-08 14:00:00,128.37,128.58,128.21,128.46,29186.0,124.8976,125.102,124.742,124.9852,29186.0
2024-05-08 14:10:00,128.46,128.76,128.44,128.76,16073.0,124.9852,125.2771,124.9657,125.2771,16073.0
2024-05-08 14:20:00,128.76,128.98,128.7,128.85,24679.0,125.2771,125.4911,125.2187,125.3646,24679.0
2024-05-08 14:30:00,128.79,128.88,128.47,128.47,74462.0,125.3063,125.3938,124.9949,124.9949,74462.0
2024-05-08 14:40:00,128.48,128.72,128.46,128.55,22507.0,125.0047,125.2382,124.9852,125.0728,22507.0
2024-05-08 14:50:00,128.56,128.62,128.5,128.51,19059.0,125.0825,125.1409,125.0241,125.0338,19059.0
2024-05-08 15:00:00,128.51,128.92,128.37,128.92,32063.0,125.0338,125.4328,124.8976,125.4328,32063.0
2024-05-08 15:10:00,128.92,129.08,128.83,129.05,26225.0,125.4328,125.5884,125.3452,125.5592,26225.0
2024-05-08 15:20:00,129.05,129.23,129.04,129.18,25241.0,125.5592,125.7344,125.5495,125.6857,25241.0
2024-05-08 15:30:00,129.2,129.48,129.13,129.42,38113.0,125.7052,125.9776,125.6371,125.9192,38113.0
2024-05-08 15:40:00,129.43,129.58,129.36,129.46,53837.0,125.929,126.0749,125.8609,125.9581,53837.0
2024-05-08 15:50:00,129.48,129.64,129.32,129.55,173867.0,125.9776,126.1333,125.8219,126.0457,173867.0
2024-05-09 09:30:00,130.3,130.57,129.53,129.53,43555.0,126.7754,127.0381,126.0263,126.0263,43555.0
2024-05-09 09:40:00,129.66,130.11,129.12,129.33,30022.0,126.1527,126.5906,125.6273,125.8317,30022.0
2024-05-09 09:50:00,129.2,129.64,128.59,129.04,19020.0,125.7052,126.1333,125.1117,125.5495,19020.0
2024-05-09 10:00:00,129.08,130.57,129.05,130.42,20231.0,125.5884,127.0381,125.5592,126.8922,20231.0
2024-05-09 10:10:00,130.41,131.0,130.24,130.56,43606.0,126.8824,127.4565,126.717,127.0284,43606.0
2024-05-09 10:20:00,130.68,131.28,130.68,131.22,39498.0,127.1451,127.7289,127.1451,127.6705,39498.0
2024-05-09 10:30:00,131.25,131.37,131.13,131.25,27360.0,127.6997,127.8165,127.583,127.6997,27360.0
2024-05-09 10:40:00,131.26,131.45,131.18,131.38,20208.0,127.7095,127.8943,127.6316,127.8262,20208.0
2024-05-09 10:50:00,131.45,131.58,131.24,131.42,35011.0,127.8943,128.0208,127.69,127.8651,35011.0
2024-05-09 11:00:00,131.43,131.81,131.37,131.44,18244.0,127.8749,128.2446,127.8165,127.8846,18244.0
2024-05-09 11:10:00,131.47,131.5,131.0,131.17,31929.0,127.9138,127.943,127.4565,127.6219,31929.0
2024-05-09 11:20:00,131.13,131.16,130.91,130.94,18251.0,127.583,127.6122,127.3689,127.3981,18251.0
2024-05-09 11:30:00,130.94,131.07,130.81,131.03,13633.0,127.3981,127.5246,127.2716,127.4857,13633.0
2024-05-09 11:40:00,131.03,131.21,130.96,131.12,19846.0,127.4857,127.6608,127.4176,127.5732,19846.0
2024-05-09 11:50:00,131.15,131.2,130.98,131.18,15686.0,127.6024,127.6511,127.437,127.6316,15686.0
2024-05-09 12:00:00,131.21,131.75,131.15,131.62,11963.0,127.6608,128.1862,127.6024,128.0597,11963.0
2024-05-09 12:10:00,131.65,131.85,131.29,131.36,7721.0,128.0889,128.2835,127.7386,127.8068,7721.0
2024-05-09 12:20:00,131.37,131.45,131.12,131.12,10181.0,127.8165,127.8943,127.5732,127.5732,10181.0
2024-05-09 12:30:00,131.12,131.34,131.12,131.32,14454.0,127.5732,127.7873,127.5732,127.7678,14454.0
2024-05-09 12:40:00,131.32,131.51,131.19,131.32,16360.0,127.7678,127.9527,127.6414,127.7678,16360.0
2024-05-09 12:50:00,131.34,131.49,131.12,131.12,8842.0,127.7873,127.9332,127.5732,127.5732,8842.0
2024-05-09 13:00:00,131.24,131.49,131.12,131.43,10492.0,127.69,127.9332,127.5732,127.8749,10492.0
2024-05-09 13:10:00,131.43,131.53,131.2,131.32,9438.0,127.8749,127.9722,127.6511,127.7678,9438.0
2024-05-09 13:20:00,131.31,131.64,131.26,131.6,6914.0,127.7581,128.0792,127.7095,128.0403,6914.0
2024-05-09 13:30:00,131.55,131.67,131.48,131.6,13808.0,127.9916,128.1084,127.9235,128.0403,13808.0
2024-05-09 13:40:00,131.61,131.69,131.41,131.41,12011.0,128.05,128.1278,127.8554,127.8554,12011.0
2024-05-09 13:50:00,131.43,131.48,131.37,131.43,7975.0,127.8749,127.9235,127.8165,127.8749,7975.0
2024-05-09 14:00:00,131.39,131.57,131.36,131.53,9858.0,127.8359,128.0111,127.8068,127.9722,9858.0
2024-05-09 14:10:00,131.53,131.66,131.39,131.43,10384.0,127.9722,128.0986,127.8359,127.8749,10384.0
2024-05-09 14:20:00,131.43,131.66,131.42,131.58,16776.0,127.8749,128.0986,127.8651,128.0208,16776.0
2024-05-09 14:30:00,131.58,131.64,131.53,131.61,7862.0,128.0208,128.0792,127.9722,128.05,7862.0
2024-05-09 14:40:00,131.59,131.88,131.55,131.81,8355.0,128.0305,128.3127,127.9916,128.2446,8355.0
2024-05-09 14:50:00,131.87,132.05,131.84,131.93,16894.0,128.303,128.4781,128.2738,128.3613,16894.0
2024-05-09 15:00:00,131.88,131.9,131.57,131.58,12301.0,128.3127,128.3321,128.0111,128.0208,12301.0
2024-05-09 15:10:00,131.54,131.76,131.37,131.42,24788.0,127.9819,128.1959,127.8165,127.8651,24788.0
2024-05-09 15:20:00,131.44,131.47,131.26,131.44,15267.0,127.8846,127.9138,127.7095,127.8846,15267.0
2024-05-09 15:30:00,131.42,131.6,131.26,131.53,15737.0,127.8651,128.0403,127.7095,127.9722,15737.0
2024-05-09 15:40:00,131.52,131.72,131.4,131.54,31041.0,127.9624,128.157,127.8457,127.9819,31041.0
2024-05-09 15:50:00,131.51,131.73,131.44,131.67,106363.0,127.9527,128.1667,127.8846,128.1084,106363.0
2024-05-10 09:30:00,131.71,131.76,129.5,131.15,73664.0,128.1473,128.1959,125.9971,127.6024,73664.0
2024-05-10 09:40:00,131.04,131.91,130.92,131.72,13903.0,127.4954,128.3419,127.3787,128.157,13903.0
2024-05-10 09:50:00,131.63,132.34,131.63,132.32,17321.0,128.0694,128.7602,128.0694,128.7408,17321.0
2024-05-10 10:00:00,132.19,132.26,131.45,132.0,21246.0,128.6143,128.6824,127.8943,128.4294,21246.0
2024-05-10 10:10:00,131.95,132.5,131.86,132.0,22028.0,128.3808,128.9159,128.2932,128.4294,22028.0
2024-05-10 10:20:00,131.86,132.25,131.74,131.95,13002.0,128.2932,128.6727,128.1765,128.3808,13002.0
2024-05-10 10:30:00,132.04,132.41,131.94,132.3,35120.0,128.4684,128.8283,128.3711,128.7213,35120.0
2024-05-10 10:40:00,132.27,132.36,131.94,132.06,16669.0,128.6921,128.7797,128.3711,128.4878,16669.0
2024-05-10 10:50:00,132.06,132.06,131.3,131.65,30415.0,128.4878,128.4878,127.7484,128.0889,30415.0
2024-05-10 11:00:00,131.77,132.29,131.76,132.14,27599.0,128.2057,128.7116,128.1959,128.5657,27599.0
2024-05-10 11:10:00,132.12,132.46,132.04,132.08,18947.0,128.5462,128.877,128.4684,128.5073,18947.0
2024-05-10 11:20:00,132.06,132.22,131.96,132.06,18998.0,128.4878,128.6435,128.3905,128.4878,18998.0
2024-05-10 11:30:00,132.06,132.34,132.0,132.12,32232.0,128.4878,128.7602,128.4294,128.5462,32232.0
2024-05-10 11:40:00,132.12,132.21,132.05,132.14,17116.0,128.5462,128.6338,128.4781,128.5657,17116.0
2024-05-10 11:50:00,132.17,132.53,132.16,132.44,28321.0,128.5948,128.9451,128.5851,128.8575,28321.0
2024-05-10 12:00:00,132.44,132.48,132.24,132.43,17231.0,128.8575,128.8965,128.6629,128.8478,17231.0
2024-05-10 12:10:00,132.48,132.59,132.34,132.37,16835.0,128.8965,129.0035,128.7602,128.7894,16835.0
2024-05-10 12:20:00,132.41,132.5,132.12,132.22,66127.0,128.8283,128.9159,128.5462,128.6435,66127.0
2024-05-10 12:30:00,132.22,132.37,132.14,132.3,20509.0,128.6435,128.7894,128.5657,128.7213,20509.0
2024-05-10 12:40:00,132.3,132.4,132.22,132.25,14572.0,128.7213,128.8186,128.6435,128.6727,14572.0
2024-05-10 12:50:00,132.25,132.66,132.25,132.37,18394.0,128.6727,129.0716,128.6727,128.7894,18394.0
2024-05-10 13:00:00,132.33,132.41,132.12,132.19,14785.0,128.7505,128.8283,128.5462,128.6143,14785.0
2024-05-10 13:10:00,132.23,132.26,132.08,132.23,11276.0,128.6532,128.6824,128.5073,128.6532,11276.0
2024-05-10 13:20:00,132.23,132.46,132.14,132.33,21261.0,128.6532,128.877,128.5657,128.7505,21261.0
2024-05-10 13:30:00,132.31,132.51,132.22,132.5,11770.0,128.7311,128.9256,128.6435,128.9159,11770.0
2024-05-10 13:40:00,132.5,132.5,132.21,132.22,18316.0,128.9159,128.9159,128.6338,128.6435,18316.0
2024-05-10 13:50:00,132.25,132.33,132.11,132.14,22086.0,128.6727,128.7505,128.5365,128.5657,22086.0
2024-05-10 14:00:00,132.14,132.36,131.99,132.23,21450.0,128.5657,128.7797,128.4197,128.6532,21450.0
2024-05-10 14:10:00,132.18,132.23,132.04,132.05,19229.0,128.6046,128.6532,128.4684,128.4781,19229.0
2024-05-10 14:20:00,132.07,132.15,131.99,132.13,23992.0,128.4975,128.5754,128.4197,128.5559,23992.0
2024-05-10 14:30:00,132.07,132.14,132.01,132.12,20701.0,128.4975,128.5657,128.4392,128.5462,20701.0
2024-05-10 14:40:00,132.12,132.33,132.11,132.27,15150.0,128.5462,128.7505,128.5365,128.6921,15150.0
2024-05-10 14:50:00,132.31,132.45,132.3,132.3,14739.0,128.7311,128.8673,128.7213,128.7213,14739.0
2024-05-10 15:00:00,132.21,132.33,132.13,132.3,13105.0,128.6338,128.7505,128.5559,128.7213,13105.0
2024-05-10 15:10:00,132.31,132.47,132.31,132.31,17556.0,128.7311,128.8867,128.7311,128.7311,17556.0
2024-05-10 15:20:00,132.32,132.57,132.31,132.56,20924.0,128.7408,128.984,128.7311,128.9743,20924.0
2024-05-10 15:30:00,132.56,132.6,132.33,132.43,29285.0,128.9743,129.0132,128.7505,128.8478,29285.0
2024-05-10 15:40:00,132.4,132.45,132.22,132.36,46351.0,128.8186,128.8673,128.6435,128.7797,46351.0
2024-05-10 15:50:00,132.36,132.37,131.94,131.98,183793.0,128.7797,128.7894,128.3711,128.41,183793.0
2024-05-13 09:30:00,132.99,133.35,132.31,132.81,86365.0,129.3927,129.7429,128.7311,129.2175,86365.0
2024-05-13 09:40:00,132.82,133.72,132.79,133.37,28088.0,129.2273,130.1029,129.1981,129.7624,28088.0
2024-05-13 09:50:00,133.36,134.36,133.33,134.08,30855.0,129.7527,130.7256,129.7235,130.4532,30855.0
2024-05-13 10:00:00,134.19,134.32,133.85,134.09,15689.0,130.5602,130.6867,130.2294,130.4629,15689.0
2024-05-13 10:10:00,134.08,134.16,133.38,133.38,15588.0,130.4532,130.531,129.7721,129.7721,15588.0
2024-05-13 10:20:00,133.47,133.55,133.32,133.47,28064.0,129.8597,129.9375,129.7137,129.8597,28064.0
2024-05-13 10:30:00,133.53,133.53,133.11,133.35,11132.0,129.9181,129.9181,129.5094,129.7429,11132.0
2024-05-13 10:40:00,133.35,133.36,132.97,133.04,14129.0,129.7429,129.7527,129.3732,129.4413,14129.0
2024-05-13 10:50:00,133.06,133.18,132.62,132.79,18548.0,129.4608,129.5775,129.0327,129.1981,18548.0
2024-05-13 11:00:00,132.87,132.92,132.68,132.88,12223.0,129.2759,129.3246,129.091,129.2856,12223.0
2024-05-13 11:10:00,132.94,133.33,132.75,133.33,29085.0,129.344,129.7235,129.1592,129.7235,29085.0
2024-05-13 11:20:00,133.22,133.35,133.16,133.25,19400.0,129.6164,129.7429,129.5581,129.6456,19400.0
2024-05-13 11:30:00,133.2,133.26,132.9,133.2,27893.0,129.597,129.6554,129.3051,129.597,27893.0
2024-05-13 11:40:00,133.17,133.39,133.04,133.35,14894.0,129.5678,129.7818,129.4413,129.7429,14894.0
2024-05-13 11:50:00,133.31,133.32,133.15,133.19,11166.0,129.704,129.7137,129.5483,129.5873,11166.0
2024-05-13 12:00:00,133.19,133.29,133.18,133.18,10066.0,129.5873,129.6845,129.5775,129.5775,10066.0
2024-05-13 12:10:00,133.21,133.26,132.8,132.86,20634.0,129.6067,129.6554,129.2078,129.2662,20634.0
2024-05-13 12:20:00,132.86,133.12,132.86,133.07,25274.0,129.2662,129.5191,129.2662,129.4705,25274.0
2024-05-13 12:30:00,133.04,133.1,132.99,133.06,8692.0,129.4413,129.4997,129.3927,129.4608,8692.0
2024-05-13 12:40:00,133.08,133.28,133.0,133.17,9610.0,129.4802,129.6748,129.4024,129.5678,9610.0
2024-05-13 12:50:00,133.15,133.22,133.02,133.1,8932.0,129.5483,129.6164,129.4218,129.4997,8932.0
2024-05-13 13:00:00,133.08,133.09,132.75,132.88,32848.0,129.4802,129.49,129.1592,129.2856,32848.0
2024-05-13 13:10:00,132.78,132.95,132.75,132.9,5570.0,129.1883,129.3537,129.1592,129.3051,5570.0
2024-05-13 13:20:00,132.94,133.09,132.85,132.96,5897.0,129.344,129.49,129.2564,129.3635,5897.0
2024-05-13 13:30:00,132.9,132.95,132.82,132.91,4404.0,129.3051,129.3537,129.2273,129.3148,4404.0
2024-05-13 13:40:00,132.89,133.16,132.86,133.06,11807.0,129.2954,129.5581,129.2662,129.4608,11807.0
2024-05-13 13:50:00,133.06,133.25,133.02,133.25,7257.0,129.4608,129.6456,129.4218,129.6456,7257.0
2024-05-13 14:00:00,133.17,133.31,133.12,133.26,8652.0,129.5678,129.704,129.5191,129.6554,8652.0
2024-05-13 14:10:00,133.27,133.45,133.26,133.44,11533.0,129.6651,129.8402,129.6554,129.8305,11533.0
2024-05-13 14:20:00,133.42,133.53,133.13,133.13,15901.0,129.811,129.9181,129.5289,129.5289,15901.0
2024-05-13 14:30:00,133.15,133.33,133.06,133.19,10589.0,129.5483,129.7235,129.4608,129.5873,10589.0
2024-05-13 14:40:00,133.16,133.62,133.16,133.33,73515.0,129.5581,130.0056,129.5581,129.7235,73515.0
2024-05-13 14:50:00,133.37,133.37,133.09,133.15,11004.0,129.7624,129.7624,129.49,129.5483,11004.0
2024-05-13 15:00:00,133.18,133.46,133.14,133.43,18934.0,129.5775,129.8499,129.5386,129.8208,18934.0
2024-05-13 15:10:00,133.4,133.72,133.31,133.67,39957.0,129.7916,130.1029,129.704,130.0543,39957.0
2024-05-13 15:20:00,133.7,133.7,133.39,133.51,18704.0,130.0835,130.0835,129.7818,129.8986,18704.0
2024-05-13 15:30:00,133.52,133.57,133.4,133.5,21524.0,129.9083,129.957,129.7916,129.8889,21524.0
2024-05-13 15:40:00,133.49,134.09,133.47,134.08,55263.0,129.8791,130.4629,129.8597,130.4532,55263.0
2024-05-13 15:50:00,134.07,134.78,133.98,134.76,200876.0,130.4434,131.1342,130.3559,131.1148,200876.0
2024-05-14 09:30:00,135.48,136.93,135.26,135.62,116940.0,131.8153,133.2261,131.6013,131.9515,116940.0
2024-05-14 09:40:00,135.64,135.81,134.67,135.62,33922.0,131.971,132.1364,131.0272,131.9515,33922.0
2024-05-14 09:50:00,135.62,135.99,135.59,135.82,11460.0,131.9515,132.3115,131.9223,132.1461,11460.0
2024-05-14 10:00:00,135.78,136.0,135.54,135.64,48983.0,132.1072,132.3212,131.8737,131.971,48983.0
2024-05-14 10:10:00,135.65,135.74,135.35,135.45,47247.0,131.9807,132.0683,131.6888,131.7861,47247.0
2024-05-14 10:20:00,135.45,135.49,135.14,135.44,22518.0,131.7861,131.825,131.4845,131.7764,22518.0
2024-05-14 10:30:00,135.51,135.7,134.95,135.0,33041.0,131.8445,132.0294,131.2996,131.3483,33041.0
2024-05-14 10:40:00,135.03,135.03,134.37,134.84,26638.0,131.3775,131.3775,130.7353,131.1926,26638.0
2024-05-14 10:50:00,134.87,135.25,134.83,135.21,20007.0,131.2218,131.5915,131.1829,131.5526,20007.0
2024-05-14 11:00:00,135.24,135.4,135.01,135.1,32103.0,131.5818,131.7375,131.358,131.4456,32103.0
2024-05-14 11:10:00,135.08,135.08,134.48,134.65,120387.0,131.4261,131.4261,130.8424,131.0078,120387.0
2024-05-14 11:20:00,134.56,134.68,134.23,134.23,25582.0,130.9202,131.0369,130.5991,130.5991,25582.0
2024-05-14 11:30:00,134.25,134.44,134.05,134.14,20276.0,130.6186,130.8034,130.424,130.5116,20276.0
2024-05-14 11:40:00,134.17,134.21,133.8,133.81,26092.0,130.5407,130.5797,130.1808,130.1905,26092.0
2024-05-14 11:50:00,133.84,134.12,133.83,134.11,15766.0,130.2197,130.4921,130.2099,130.4824,15766.0
2024-05-14 12:00:00,134.16,134.23,133.95,133.98,12487.0,130.531,130.5991,130.3267,130.3559,12487.0
2024-05-14 12:10:00,134.02,134.22,133.91,133.97,15444.0,130.3948,130.5894,130.2878,130.3462,15444.0
2024-05-14 12:20:00,133.97,134.15,133.88,134.15,9572.0,130.3462,130.5213,130.2586,130.5213,9572.0
2024-05-14 12:30:00,134.09,134.09,133.66,133.83,11467.0,130.4629,130.4629,130.0445,130.2099,11467.0
2024-05-14 12:40:00,133.82,134.14,133.82,133.96,48730.0,130.2002,130.5116,130.2002,130.3364,48730.0
2024-05-14 12:50:00,133.96,133.97,133.64,133.72,14869.0,130.3364,130.3462,130.0251,130.1029,14869.0
2024-05-14 13:00:00,133.72,133.97,133.67,133.88,10436.0,130.1029,130.3462,130.0543,130.2586,10436.0
2024-05-14 13:10:00,133.84,134.23,133.81,134.23,8827.0,130.2197,130.5991,130.1905,130.5991,8827.0
2024-05-14 13:20:00,134.18,134.49,134.18,134.45,11591.0,130.5505,130.8521,130.5505,130.8132,11591.0
2024-05-14 13:30:00,134.47,134.55,134.35,134.46,20241.0,130.8326,130.9105,130.7159,130.8229,20241.0
2024-05-14 13:40:00,134.45,134.61,134.17,134.17,28853.0,130.8132,130.9688,130.5407,130.5407,28853.0
2024-05-14 13:50:00,134.17,135.15,134.07,134.5,206361.0,130.5407,131.4942,130.4434,130.8618,206361.0
2024-05-14 14:00:00,134.46,134.59,134.2,134.42,34760.0,130.8229,130.9494,130.5699,130.784,34760.0
2024-05-14 14:10:00,134.4,134.49,134.2,134.22,46922.0,130.7645,130.8521,130.5699,130.5894,46922.0
2024-05-14 14:20:00,134.22,134.54,134.22,134.27,31982.0,130.5894,130.9007,130.5894,130.638,31982.0
2024-05-14 14:30:00,134.28,134.75,134.24,134.48,99006.0,130.6478,131.1051,130.6088,130.8424,99006.0
2024-05-14 14:40:00,134.51,134.65,134.43,134.49,31664.0,130.8715,131.0078,130.7937,130.8521,31664.0
2024-05-14 14:50:00,134.44,134.63,134.41,134.5,102074.0,130.8034,130.9883,130.7743,130.8618,102074.0
2024-05-14 15:00:00,134.54,134.65,134.4,134.4,48129.0,130.9007,131.0078,130.7645,130.7645,48129.0
2024-05-14 15:10:00,134.45,134.52,134.3,134.4,52283.0,130.8132,130.8813,130.6672,130.7645,52283.0
2024-05-14 15:20:00,134.4,134.47,134.31,134.4,36207.0,130.7645,130.8326,130.677,130.7645,36207.0
2024-05-14 15:30:00,134.4,134.81,134.36,134.72,74262.0,130.7645,131.1634,130.7256,131.0759,74262.0
2024-05-14 15:40:00,134.72,135.09,134.47,134.65,280389.0,131.0759,131.4359,130.8326,131.0078,280389.0
2024-05-14 15:50:00,134.69,134.75,133.94,134.05,342443.0,131.0467,131.1051,130.317,130.424,342443.0
2024-05-15 09:30:00,135.34,136.35,135.02,135.57,72783.0,131.6791,132.6618,131.3678,131.9029,72783.0
2024-05-15 09:40:00,135.83,136.2,135.01,135.1,53034.0,132.1558,132.5158,131.358,131.4456,53034.0
2024-05-15 09:50:00,135.1,135.35,134.9,135.35,67521.0,131.4456,131.6888,131.251,131.6888,67521.0
2024-05-15 10:00:00,135.42,136.07,135.0,135.94,55388.0,131.7569,132.3893,131.3483,132.2629,55388.0
2024-05-15 10:10:00,136.02,136.02,135.25,135.46,35671.0,132.3407,132.3407,131.5915,131.7958,35671.0
2024-05-15 10:20:00,135.42,136.0,135.26,135.4,66882.0,131.7569,132.3212,131.6013,131.7375,66882.0
2024-05-15 10:30:00,135.44,136.27,135.43,135.84,26430.0,131.7764,132.5839,131.7667,132.1656,26430.0
2024-05-15 10:40:00,135.9,136.11,135.57,135.66,16542.0,132.2239,132.4283,131.9029,131.9904,16542.0
2024-05-15 10:50:00,135.76,135.76,135.32,135.54,14024.0,132.0877,132.0877,131.6596,131.8737,14024.0
2024-05-15 11:00:00,135.57,135.61,135.29,135.36,9682.0,131.9029,131.9418,131.6304,131.6986,9682.0
2024-05-15 11:10:00,135.28,136.05,135.28,135.93,20358.0,131.6207,132.3699,131.6207,132.2531,20358.0
2024-05-15 11:20:00,135.96,136.01,135.66,135.9,18668.0,132.2823,132.331,131.9904,132.2239,18668.0
2024-05-15 11:30:00,135.88,136.23,135.65,135.77,17073.0,132.2045,132.545,131.9807,132.0975,17073.0
2024-05-15 11:40:00,135.73,135.96,135.73,135.85,13237.0,132.0585,132.2823,132.0585,132.1753,13237.0
2024-05-15 11:50:00,135.8,136.19,135.79,136.12,14294.0,132.1267,132.5061,132.1169,132.438,14294.0
2024-05-15 12:00:00,136.09,136.15,135.56,135.74,11336.0,132.4088,132.4672,131.8931,132.0683,11336.0
2024-05-15 12:10:00,135.78,136.2,135.78,136.12,18021.0,132.1072,132.5158,132.1072,132.438,18021.0
2024-05-15 12:20:00,136.15,136.25,136.08,136.16,13482.0,132.4672,132.5645,132.3991,132.4769,13482.0
2024-05-15 12:30:00,136.15,136.19,135.94,136.03,13390.0,132.4672,132.5061,132.2629,132.3504,13390.0
2024-05-15 12:40:00,136.06,136.53,136.05,136.49,15958.0,132.3796,132.8369,132.3699,132.798,15958.0
2024-05-15 12:50:00,136.44,136.61,136.16,136.22,16701.0,132.7493,132.9147,132.4769,132.5353,16701.0
2024-05-15 13:00:00,136.17,136.17,135.77,135.8,16963.0,132.4866,132.4866,132.0975,132.1267,16963.0
2024-05-15 13:10:00,135.83,136.0,135.8,135.95,13355.0,132.1558,132.3212,132.1267,132.2726,13355.0
2024-05-15 13:20:00,135.95,135.96,135.58,135.78,10590.0,132.2726,132.2823,131.9126,132.1072,10590.0
2024-05-15 13:30:00,135.73,135.8,135.56,135.65,11928.0,132.0585,132.1267,131.8931,131.9807,11928.0
2024-05-15 13:40:00,135.6,135.63,135.4,135.52,12753.0,131.9321,131.9612,131.7375,131.8542,12753.0
2024-05-15 13:50:00,135.51,135.75,135.5,135.66,10805.0,131.8445,132.078,131.8348,131.9904,10805.0
2024-05-15 14:00:00,135.64,135.72,135.61,135.69,7923.0,131.971,132.0488,131.9418,132.0196,7923.0
2024-05-15 14:10:00,135.67,135.8,135.57,135.59,11119.0,132.0002,132.1267,131.9029,131.9223,11119.0
2024-05-15 14:20:00,135.61,135.72,135.49,135.64,20541.0,131.9418,132.0488,131.825,131.971,20541.0
2024-05-15 14:30:00,135.67,135.67,135.34,135.54,11787.0,132.0002,132.0002,131.6791,131.8737,11787.0
2024-05-15 14:40:00,135.57,135.59,135.49,135.49,13732.0,131.9029,131.9223,131.825,131.825,13732.0
2024-05-15 14:50:00,135.51,135.63,135.51,135.56,9254.0,131.8445,131.9612,131.8445,131.8931,9254.0
2024-05-15 15:00:00,135.55,135.76,135.51,135.74,12050.0,131.8834,132.0877,131.8445,132.0683,12050.0
2024-05-15 15:10:00,135.75,135.84,135.65,135.71,14549.0,132.078,132.1656,131.9807,132.0391,14549.0
2024-05-15 15:20:00,135.71,135.84,135.49,135.52,11873.0,132.0391,132.1656,131.825,131.8542,11873.0
2024-05-15 15:30:00,135.47,135.85,135.37,135.78,19117.0,131.8056,132.1753,131.7083,132.1072,19117.0
2024-05-15 15:40:00,135.79,136.0,135.77,135.91,28721.0,132.1169,132.3212,132.0975,132.2337,28721.0
2024-05-15 15:50:00,135.89,136.18,135.85,136.02,140144.0,132.2142,132.4964,132.1753,132.3407,140144.0
2024-05-16 09:30:00,136.03,136.66,135.36,136.37,89377.0,132.3504,132.9634,131.6986,132.6812,89377.0
2024-05-16 09:40:00,136.3,136.48,135.86,136.05,19979.0,132.6131,132.7883,132.185,132.3699,19979.0
2024-05-16 09:50:00,136.14,137.12,136.14,137.09,15897.0,132.4575,133.4109,132.4575,133.3818,15897.0
2024-05-16 10:00:00,137.1,138.18,137.02,138.18,50542.0,133.3915,134.4423,133.3137,134.4423,50542.0
2024-05-16 10:10:00,138.13,138.8,137.86,138.1,42038.0,134.3936,135.0455,134.1309,134.3644,42038.0
2024-05-16 10:20:00,138.06,138.23,137.72,137.83,46598.0,134.3255,134.4909,133.9947,134.1017,46598.0
2024-05-16 10:30:00,137.95,138.27,137.87,138.1,24670.0,134.2185,134.5298,134.1407,134.3644,24670.0
2024-05-16 10:40:00,138.07,138.07,137.49,137.49,26675.0,134.3352,134.3352,133.7709,133.7709,26675.0
2024-05-16 10:50:00,137.54,137.94,137.42,137.76,35133.0,133.8196,134.2088,133.7028,134.0336,35133.0
2024-05-16 11:00:00,137.85,137.94,137.49,137.62,16693.0,134.1212,134.2088,133.7709,133.8974,16693.0
2024-05-16 11:10:00,137.55,138.3,137.48,138.28,89593.0,133.8293,134.559,133.7612,134.5396,89593.0
2024-05-16 11:20:00,138.29,138.57,138.21,138.4,30203.0,134.5493,134.8217,134.4715,134.6563,30203.0
2024-05-16 11:30:00,138.44,138.57,138.04,138.41,35912.0,134.6952,134.8217,134.3061,134.6661,35912.0
2024-05-16 11:40:00,138.41,138.73,138.31,138.72,20817.0,134.6661,134.9774,134.5688,134.9677,20817.0
2024-05-16 11:50:00,138.72,139.34,138.69,139.15,29676.0,134.9677,135.5709,134.9385,135.386,29676.0
2024-05-16 12:00:00,139.15,139.2,138.42,138.42,28361.0,135.386,135.4347,134.6758,134.6758,28361.0
2024-05-16 12:10:00,138.46,138.85,138.46,138.63,45768.0,134.7147,135.0941,134.7147,134.8801,45768.0
2024-05-16 12:20:00,138.6,138.69,138.48,138.59,11900.0,134.8509,134.9385,134.7342,134.8412,11900.0
2024-05-16 12:30:00,138.55,138.62,138.4,138.62,14729.0,134.8023,134.8704,134.6563,134.8704,14729.0
2024-05-16 12:40:00,138.57,139.04,138.49,138.8,14282.0,134.8217,135.279,134.7439,135.0455,14282.0
2024-05-16 12:50:00,138.8,138.87,138.47,138.6,50072.0,135.0455,135.1136,134.7244,134.8509,50072.0
2024-05-16 13:00:00,138.61,138.89,138.6,138.78,11434.0,134.8606,135.1331,134.8509,135.026,11434.0
2024-05-16 13:10:00,138.78,139.11,138.6,138.63,24033.0,135.026,135.3471,134.8509,134.8801,24033.0
2024-05-16 13:20:00,138.68,138.84,138.53,138.74,24492.0,134.9287,135.0844,134.7828,134.9871,24492.0
2024-05-16 13:30:00,138.81,138.9,138.62,138.67,19067.0,135.0552,135.1428,134.8704,134.919,19067.0
2024-05-16 13:40:00,138.64,138.93,138.61,138.76,16880.0,134.8898,135.172,134.8606,135.0066,16880.0
2024-05-16 13:50:00,138.8,139.09,138.79,138.86,20887.0,135.0455,135.3277,135.0358,135.1039,20887.0
2024-05-16 14:00:00,138.86,139.05,138.77,138.87,22106.0,135.1039,135.2887,135.0163,135.1136,22106.0
2024-05-16 14:10:00,138.88,138.96,138.6,138.78,31383.0,135.1233,135.2012,134.8509,135.026,31383.0
2024-05-16 14:20:00,138.73,138.83,138.69,138.76,14881.0,134.9774,135.0747,134.9385,135.0066,14881.0
2024-05-16 14:30:00,138.76,138.81,138.5,138.76,24737.0,135.0066,135.0552,134.7536,135.0066,24737.0
2024-05-16 14:40:00,138.76,139.04,138.67,138.84,13554.0,135.0066,135.279,134.919,135.0844,13554.0
2024-05-16 14:50:00,138.88,139.04,138.87,138.92,21794.0,135.1233,135.279,135.1136,135.1623,21794.0
2024-05-16 15:00:00,138.96,138.99,138.73,138.77,17700.0,135.2012,135.2304,134.9774,135.0163,17700.0
2024-05-16 15:10:00,138.8,139.07,138.72,138.74,27097.0,135.0455,135.3082,134.9677,134.9871,27097.0
2024-05-16 15:20:00,138.72,138.95,138.62,138.76,22657.0,134.9677,135.1914,134.8704,135.0066,22657.0
2024-05-16 15:30:00,138.73,138.76,138.55,138.66,60065.0,134.9774,135.0066,134.8023,134.9093,60065.0
2024-05-16 15:40:00,138.68,138.71,138.5,138.64,87562.0,134.9287,134.9579,134.7536,134.8898,87562.0
2024-05-16 15:50:00,138.65,138.72,138.18,138.18,378314.0,134.8996,134.9677,134.4423,134.4423,378314.0
2024-05-17 09:30:00,138.09,138.17,136.26,137.04,78335.0,134.3547,134.4325,132.5742,133.3331,78335.0
2024-05-17 09:40:00,137.02,137.28,136.25,136.58,52242.0,133.3137,133.5666,132.5645,132.8856,52242.0
2024-05-17 09:50:00,136.5,136.88,136.35,136.47,29657.0,132.8077,133.1774,132.6618,132.7785,29657.0
2024-05-17 10:00:00,136.42,136.48,135.74,135.96,45608.0,132.7299,132.7883,132.0683,132.2823,45608.0
2024-05-17 10:10:00,135.93,136.06,135.76,136.0,15795.0,132.2531,132.3796,132.0877,132.3212,15795.0
2024-05-17 10:20:00,136.06,136.25,135.91,136.11,24727.0,132.3796,132.5645,132.2337,132.4283,24727.0
2024-05-17 10:30:00,136.02,136.3,135.98,136.05,23952.0,132.3407,132.6131,132.3018,132.3699,23952.0
2024-05-17 10:40:00,136.11,136.11,135.77,135.9,32608.0,132.4283,132.4283,132.0975,132.2239,32608.0
2024-05-17 10:50:00,135.93,136.14,135.84,136.12,28595.0,132.2531,132.4575,132.1656,132.438,28595.0
2024-05-17 11:00:00,136.16,136.16,135.55,135.71,22791.0,132.4769,132.4769,131.8834,132.0391,22791.0
2024-05-17 11:10:00,135.69,135.8,135.47,135.55,17342.0,132.0196,132.1267,131.8056,131.8834,17342.0
2024-05-17 11:20:00,135.56,135.8,135.38,135.38,48323.0,131.8931,132.1267,131.718,131.718,48323.0
2024-05-17 11:30:00,135.36,135.78,135.21,135.66,20599.0,131.6986,132.1072,131.5526,131.9904,20599.0
2024-05-17 11:40:00,135.74,135.74,135.45,135.45,5675.0,132.0683,132.0683,131.7861,131.7861,5675.0
2024-05-17 11:50:00,135.44,135.59,135.11,135.59,17989.0,131.7764,131.9223,131.4553,131.9223,17989.0
2024-05-17 12:00:00,135.57,136.04,135.53,135.72,25893.0,131.9029,132.3602,131.864,132.0488,25893.0
2024-05-17 12:10:00,135.7,135.88,135.66,135.72,18239.0,132.0294,132.2045,131.9904,132.0488,18239.0
2024-05-17 12:20:00,135.71,135.71,135.32,135.65,29614.0,132.0391,132.0391,131.6596,131.9807,29614.0
2024-05-17 12:30:00,135.65,135.77,135.58,135.7,11063.0,131.9807,132.0975,131.9126,132.0294,11063.0
2024-05-17 12:40:00,135.74,135.74,135.44,135.47,57689.0,132.0683,132.0683,131.7764,131.8056,57689.0
2024-05-17 12:50:00,135.51,135.54,135.23,135.54,10752.0,131.8445,131.8737,131.5721,131.8737,10752.0
2024-05-17 13:00:00,135.58,135.75,135.46,135.55,7124.0,131.9126,132.078,131.7958,131.8834,7124.0
2024-05-17 13:10:00,135.55,135.63,135.39,135.5,9444.0,131.8834,131.9612,131.7277,131.8348,9444.0
2024-05-17 13:20:00,135.47,135.71,135.45,135.71,6287.0,131.8056,132.0391,131.7861,132.0391,6287.0
2024-05-17 13:30:00,135.71,135.74,135.5,135.5,8795.0,132.0391,132.0683,131.8348,131.8348,8795.0
2024-05-17 13:40:00,135.49,135.81,135.44,135.81,7701.0,131.825,132.1364,131.7764,132.1364,7701.0
2024-05-17 13:50:00,135.81,136.02,135.73,136.0,13755.0,132.1364,132.3407,132.0585,132.3212,13755.0
2024-05-17 14:00:00,135.98,135.98,135.37,135.39,10934.0,132.3018,132.3018,131.7083,131.7277,10934.0
2024-05-17 14:10:00,135.37,135.38,135.16,135.24,13830.0,131.7083,131.718,131.504,131.5818,13830.0
2024-05-17 14:20:00,135.25,135.26,135.11,135.25,15081.0,131.5915,131.6013,131.4553,131.5915,15081.0
2024-05-17 14:30:00,135.22,135.5,135.22,135.25,11687.0,131.5623,131.8348,131.5623,131.5915,11687.0
2024-05-17 14:40:00,135.25,135.28,135.13,135.18,15080.0,131.5915,131.6207,131.4748,131.5234,15080.0
2024-05-17 14:50:00,135.18,135.54,135.15,135.47,31715.0,131.5234,131.8737,131.4942,131.8056,31715.0
2024-05-17 15:00:00,135.44,135.45,135.23,135.38,41645.0,131.7764,131.7861,131.5721,131.718,41645.0
2024-05-17 15:10:00,135.41,135.42,135.06,135.07,34012.0,131.7472,131.7569,131.4067,131.4164,34012.0
2024-05-17 15:20:00,135.09,135.14,134.67,134.76,100057.0,131.4359,131.4845,131.0272,131.1148,100057.0
2024-05-17 15:30:00,134.76,135.05,134.6,134.75,66701.0,131.1148,131.3969,130.9591,131.1051,66701.0
2024-05-17 15:40:00,134.77,134.89,134.59,134.8,118189.0,131.1245,131.2413,130.9494,131.1537,118189.0
2024-05-17 15:50:00,134.78,134.85,134.47,134.67,180819.0,131.1342,131.2023,130.8326,131.0272,180819.0
2024-05-20 09:30:00,134.45,134.63,132.7,132.71,100876.0,130.8132,130.9883,129.1105,129.1202,100876.0
2024-05-20 09:40:00,132.71,133.01,132.09,132.44,51545.0,129.1202,129.4121,128.517,128.8575,51545.0
2024-05-20 09:50:00,132.56,133.06,132.49,133.02,40691.0,128.9743,129.4608,128.9062,129.4218,40691.0
2024-05-20 10:00:00,133.05,133.05,132.55,133.0,43154.0,129.451,129.451,128.9646,129.4024,43154.0
2024-05-20 10:10:00,132.97,133.09,132.4,132.42,37407.0,129.3732,129.49,128.8186,128.8381,37407.0
2024-05-20 10:20:00,132.44,132.76,132.42,132.51,31601.0,128.8575,129.1689,128.8381,128.9256,31601.0
2024-05-20 10:30:00,132.51,132.62,132.27,132.48,23500.0,128.9256,129.0327,128.6921,128.8965,23500.0
2024-05-20 10:40:00,132.48,132.97,132.48,132.69,27897.0,128.8965,129.3732,128.8965,129.1008,27897.0
2024-05-20 10:50:00,132.69,132.89,132.48,132.66,24504.0,129.1008,129.2954,128.8965,129.0716,24504.0
2024-05-20 11:00:00,132.66,132.76,132.38,132.44,27424.0,129.0716,129.1689,128.7992,128.8575,27424.0
2024-05-20 11:10:00,132.46,132.88,132.41,132.88,24784.0,128.877,129.2856,128.8283,129.2856,24784.0
2024-05-20 11:20:00,132.89,133.2,132.85,133.19,38290.0,129.2954,129.597,129.2564,129.5873,38290.0
2024-05-20 11:30:00,133.19,133.46,133.15,133.25,40840.0,129.5873,129.8499,129.5483,129.6456,40840.0
2024-05-20 11:40:00,133.25,133.51,133.1,133.43,38975.0,129.6456,129.8986,129.4997,129.8208,38975.0
2024-05-20 11:50:00,133.43,133.66,133.43,133.48,25001.0,129.8208,130.0445,129.8208,129.8694,25001.0
2024-05-20 12:00:00,133.47,133.56,133.16,133.28,20710.0,129.8597,129.9472,129.5581,129.6748,20710.0
2024-05-20 12:10:00,133.27,133.37,132.81,132.83,40757.0,129.6651,129.7624,129.2175,129.237,40757.0
2024-05-20 12:20:00,132.79,132.82,132.64,132.67,18916.0,129.1981,129.2273,129.0521,129.0813,18916.0
2024-05-20 12:30:00,132.67,132.73,132.59,132.68,34719.0,129.0813,129.1397,129.0035,129.091,34719.0
2024-05-20 12:40:00,132.66,132.77,132.42,132.5,44526.0,129.0716,129.1786,128.8381,128.9159,44526.0
2024-05-20 12:50:00,132.5,132.52,132.2,132.24,102639.0,128.9159,128.9354,128.624,128.6629,102639.0
2024-05-20 13:00:00,132.25,132.42,132.22,132.33,22111.0,128.6727,128.8381,128.6435,128.7505,22111.0
2024-05-20 13:10:00,132.33,132.57,132.28,132.45,25243.0,128.7505,128.984,128.7019,128.8673,25243.0
2024-05-20 13:20:00,132.45,132.45,132.06,132.18,22999.0,128.8673,128.8673,128.4878,128.6046,22999.0
2024-05-20 13:30:00,132.18,132.23,132.02,132.11,18822.0,128.6046,128.6532,128.4489,128.5365,18822.0
2024-05-20 13:40:00,132.08,132.2,131.98,132.0,14682.0,128.5073,128.624,128.41,128.4294,14682.0
2024-05-20 13:50:00,131.98,132.04,131.85,132.0,23301.0,128.41,128.4684,128.2835,128.4294,23301.0
2024-05-20 14:00:00,131.98,131.98,131.53,131.66,20392.0,128.41,128.41,127.9722,128.0986,20392.0
2024-05-20 14:10:00,131.64,131.84,131.63,131.79,14493.0,128.0792,128.2738,128.0694,128.2251,14493.0
2024-05-20 14:20:00,131.79,131.93,131.71,131.89,14641.0,128.2251,128.3613,128.1473,128.3224,14641.0
2024-05-20 14:30:00,131.91,132.1,131.78,131.97,19173.0,128.3419,128.5267,128.2154,128.4003,19173.0
2024-05-20 14:40:00,131.99,132.0,131.77,131.77,31504.0,128.4197,128.4294,128.2057,128.2057,31504.0
2024-05-20 14:50:00,131.77,131.85,131.6,131.71,50891.0,128.2057,128.2835,128.0403,128.1473,50891.0
2024-05-20 15:00:00,131.71,131.82,131.51,131.76,30531.0,128.1473,128.2543,127.9527,128.1959,30531.0
2024-05-20 15:10:00,131.78,131.78,131.65,131.69,35393.0,128.2154,128.2154,128.0889,128.1278,35393.0
2024-05-20 15:20:00,131.69,131.75,131.44,131.46,26063.0,128.1278,128.1862,127.8846,127.904,26063.0
2024-05-20 15:30:00,131.48,131.59,131.35,131.52,82305.0,127.9235,128.0305,127.797,127.9624,82305.0
2024-05-20 15:40:00,131.51,131.52,131.14,131.2,80917.0,127.9527,127.9624,127.5927,127.6511,80917.0
2024-05-20 15:50:00,131.17,131.5,130.98,131.28,416925.0,127.6219,127.943,127.437,127.7289,416925.0
2024-05-21 09:30:00,130.5,131.41,130.01,130.59,128959.0,126.97,127.8554,126.4933,127.0576,128959.0
2024-05-21 09:40:00,130.55,131.98,130.52,131.2,168170.0,127.0187,128.41,126.9895,127.6511,168170.0
2024-05-21 09:50:00,131.24,131.5,130.54,130.65,151594.0,127.69,127.943,127.0089,127.116,151594.0
2024-05-21 10:00:00,130.6,131.06,130.55,130.89,51684.0,127.0673,127.5149,127.0187,127.3495,51684.0
2024-05-21 10:10:00,130.91,131.0,130.67,130.77,26456.0,127.3689,127.4565,127.1354,127.2327,26456.0
2024-05-21 10:20:00,130.78,130.99,130.74,130.94,22044.0,127.2424,127.4468,127.2035,127.3981,22044.0
2024-05-21 10:30:00,130.85,130.93,130.63,130.93,16175.0,127.3105,127.3884,127.0965,127.3884,16175.0
2024-05-21 10:40:00,130.89,130.96,130.78,130.93,15440.0,127.3495,127.4176,127.2424,127.3884,15440.0
2024-05-21 10:50:00,130.94,130.95,130.76,130.85,18552.0,127.3981,127.4078,127.223,127.3105,18552.0
2024-05-21 11:00:00,130.81,131.07,130.78,131.06,25571.0,127.2716,127.5246,127.2424,127.5149,25571.0
2024-05-21 11:10:00,131.08,131.64,131.03,131.61,115506.0,127.5343,128.0792,127.4857,128.05,115506.0
2024-05-21 11:20:00,131.62,131.93,131.51,131.77,80632.0,128.0597,128.3613,127.9527,128.2057,80632.0
2024-05-21 11:30:00,131.77,131.96,131.36,131.43,69039.0,128.2057,128.3905,127.8068,127.8749,69039.0
2024-05-21 11:40:00,131.43,131.43,131.05,131.08,49550.0,127.8749,127.8749,127.5051,127.5343,49550.0
2024-05-21 11:50:00,131.09,131.12,130.89,130.9,22057.0,127.5441,127.5732,127.3495,127.3592,22057.0
2024-05-21 12:00:00,130.88,131.09,130.8,131.09,15576.0,127.3397,127.5441,127.2619,127.5441,15576.0
2024-05-21 12:10:00,131.08,131.13,130.82,130.94,24046.0,127.5343,127.583,127.2814,127.3981,24046.0
2024-05-21 12:20:00,130.97,131.14,130.93,131.07,13591.0,127.4273,127.5927,127.3884,127.5246,13591.0
2024-05-21 12:30:00,131.05,131.13,130.9,131.01,15812.0,127.5051,127.583,127.3592,127.4662,15812.0
2024-05-21 12:40:00,130.99,131.14,130.98,131.06,9487.0,127.4468,127.5927,127.437,127.5149,9487.0
2024-05-21 12:50:00,131.08,131.15,131.05,131.1,25431.0,127.5343,127.6024,127.5051,127.5538,25431.0
2024-05-21 13:00:00,131.09,131.22,131.0,131.21,17723.0,127.5441,127.6705,127.4565,127.6608,17723.0
2024-05-21 13:10:00,131.24,131.26,131.01,131.03,27686.0,127.69,127.7095,127.4662,127.4857,27686.0
2024-05-21 13:20:00,131.0,131.17,130.99,131.14,18256.0,127.4565,127.6219,127.4468,127.5927,18256.0
2024-05-21 13:30:00,131.16,131.29,131.04,131.17,24312.0,127.6122,127.7386,127.4954,127.6219,24312.0
2024-05-21 13:40:00,131.19,131.35,131.16,131.23,30440.0,127.6414,127.797,127.6122,127.6803,30440.0
2024-05-21 13:50:00,131.21,131.29,131.18,131.24,24933.0,127.6608,127.7386,127.6316,127.69,24933.0
2024-05-21 14:00:00,131.2,131.32,131.17,131.28,32600.0,127.6511,127.7678,127.6219,127.7289,32600.0
2024-05-21 14:10:00,131.33,131.71,131.31,131.71,13838.0,127.7776,128.1473,127.7581,128.1473,13838.0
2024-05-21 14:20:00,131.71,131.81,131.55,131.81,12080.0,128.1473,128.2446,127.9916,128.2446,12080.0
2024-05-21 14:30:00,131.81,131.9,131.73,131.8,14682.0,128.2446,128.3321,128.1667,128.2349,14682.0
2024-05-21 14:40:00,131.78,131.88,131.65,131.87,13484.0,128.2154,128.3127,128.0889,128.303,13484.0
2024-05-21 14:50:00,131.88,132.18,131.82,132.15,23895.0,128.3127,128.6046,128.2543,128.5754,23895.0
2024-05-21 15:00:00,132.13,132.24,131.96,132.01,25966.0,128.5559,128.6629,128.3905,128.4392,25966.0
2024-05-21 15:10:00,132.02,132.32,131.98,132.3,20109.0,128.4489,128.7408,128.41,128.7213,20109.0
2024-05-21 15:20:00,132.27,132.38,132.18,132.37,25267.0,128.6921,128.7992,128.6046,128.7894,25267.0
2024-05-21 15:30:00,132.4,132.64,132.32,132.55,40736.0,128.8186,129.0521,128.7408,128.9646,40736.0
2024-05-21 15:40:00,132.54,132.63,132.43,132.56,51358.0,128.9548,129.0424,128.8478,128.9743,51358.0
2024-05-21 15:50:00,132.54,133.14,132.52,132.72,228259.0,128.9548,129.5386,128.9354,129.13,228259.0
2024-05-22 09:30:00,132.0,133.14,131.58,132.86,41511.0,128.4294,129.5386,128.0208,129.2662,41511.0
2024-05-22 09:40:00,132.84,132.85,131.49,131.62,32953.0,129.2467,129.2564,127.9332,128.0597,32953.0
2024-05-22 09:50:00,131.57,132.51,131.52,132.51,34277.0,128.0111,128.9256,127.9624,128.9256,34277.0
2024-05-22 10:00:00,132.42,132.51,130.33,130.47,106133.0,128.8381,128.9256,126.8046,126.9408,106133.0
2024-05-22 10:10:00,130.54,130.94,130.35,130.88,70444.0,127.0089,127.3981,126.8241,127.3397,70444.0
2024-05-22 10:20:00,130.97,131.67,130.96,131.38,28361.0,127.4273,128.1084,127.4176,127.8262,28361.0
2024-05-22 10:30:00,131.33,131.77,131.25,131.55,26121.0,127.7776,128.2057,127.6997,127.9916,26121.0
2024-05-22 10:40:00,131.55,131.55,131.02,131.43,25216.0,127.9916,127.9916,127.4759,127.8749,25216.0
2024-05-22 10:50:00,131.47,131.73,131.32,131.62,47939.0,127.9138,128.1667,127.7678,128.0597,47939.0
2024-05-22 11:00:00,131.61,131.86,131.25,131.47,27380.0,128.05,128.2932,127.6997,127.9138,27380.0
2024-05-22 11:10:00,131.44,131.51,131.09,131.18,20116.0,127.8846,127.9527,127.5441,127.6316,20116.0
2024-05-22 11:20:00,131.23,131.42,131.08,131.41,35094.0,127.6803,127.8651,127.5343,127.8554,35094.0
2024-05-22 11:30:00,131.41,131.41,131.03,131.26,26820.0,127.8554,127.8554,127.4857,127.7095,26820.0
2024-05-22 11:40:00,131.26,131.34,131.05,131.05,19212.0,127.7095,127.7873,127.5051,127.5051,19212.0
2024-05-22 11:50:00,131.05,131.39,130.97,131.04,19307.0,127.5051,127.8359,127.4273,127.4954,19307.0
2024-05-22 12:00:00,131.0,131.11,130.92,131.02,15703.0,127.4565,127.5635,127.3787,127.4759,15703.0
2024-05-22 12:10:00,131.02,131.3,131.02,131.19,17071.0,127.4759,127.7484,127.4759,127.6414,17071.0
2024-05-22 12:20:00,131.19,131.52,131.18,131.52,17748.0,127.6414,127.9624,127.6316,127.9624,17748.0
2024-05-22 12:30:00,131.59,131.59,131.22,131.22,10610.0,128.0305,128.0305,127.6705,127.6705,10610.0
2024-05-22 12:40:00,131.26,131.43,131.21,131.37,20023.0,127.7095,127.8749,127.6608,127.8165,20023.0
2024-05-22 12:50:00,131.36,131.56,131.36,131.48,10968.0,127.8068,128.0013,127.8068,127.9235,10968.0
2024-05-22 13:00:00,131.48,131.75,131.45,131.61,18552.0,127.9235,128.1862,127.8943,128.05,18552.0
2024-05-22 13:10:00,131.61,131.62,131.46,131.49,8813.0,128.05,128.0597,127.904,127.9332,8813.0
2024-05-22 13:20:00,131.51,131.68,131.28,131.33,19366.0,127.9527,128.1181,127.7289,127.7776,19366.0
2024-05-22 13:30:00,131.24,131.42,131.06,131.14,13673.0,127.69,127.8651,127.5149,127.5927,13673.0
2024-05-22 13:40:00,131.07,131.23,130.93,131.19,12113.0,127.5246,127.6803,127.3884,127.6414,12113.0
2024-05-22 13:50:00,131.22,131.32,131.2,131.3,12072.0,127.6705,127.7678,127.6511,127.7484,12072.0
2024-05-22 14:00:00,131.2,131.25,130.77,131.02,17805.0,127.6511,127.6997,127.2327,127.4759,17805.0
2024-05-22 14:10:00,130.99,130.99,130.78,130.88,11239.0,127.4468,127.4468,127.2424,127.3397,11239.0
2024-05-22 14:20:00,130.92,130.96,130.6,130.6,18342.0,127.3787,127.4176,127.0673,127.0673,18342.0
2024-05-22 14:30:00,130.57,130.57,130.22,130.31,23417.0,127.0381,127.0381,126.6976,126.7852,23417.0
2024-05-22 14:40:00,130.28,130.65,130.28,130.61,21176.0,126.756,127.116,126.756,127.077,21176.0
2024-05-22 14:50:00,130.64,130.67,130.4,130.5,15259.0,127.1062,127.1354,126.8727,126.97,15259.0
2024-05-22 15:00:00,130.46,130.78,130.43,130.75,11322.0,126.9311,127.2424,126.9019,127.2133,11322.0
2024-05-22 15:10:00,130.72,130.87,130.64,130.73,15629.0,127.1841,127.33,127.1062,127.1938,15629.0
2024-05-22 15:20:00,130.69,130.82,130.65,130.81,16448.0,127.1549,127.2814,127.116,127.2716,16448.0
2024-05-22 15:30:00,130.81,131.07,130.77,130.96,22893.0,127.2716,127.5246,127.2327,127.4176,22893.0
2024-05-22 15:40:00,130.94,130.96,130.37,130.45,39559.0,127.3981,127.4176,126.8435,126.9214,39559.0
2024-05-22 15:50:00,130.47,130.88,130.44,130.8,130949.0,126.9408,127.3397,126.9116,127.2619,130949.0
2024-05-23 09:30:00,131.0,131.0,128.13,128.85,80443.0,127.4565,127.4565,124.6641,125.3646,80443.0
2024-05-23 09:40:00,128.85,129.54,128.55,129.02,38182.0,125.3646,126.036,125.0728,125.53,38182.0
2024-05-23 09:50:00,129.0,129.14,128.68,129.14,27241.0,125.5106,125.6468,125.1992,125.6468,27241.0
2024-05-23 10:00:00,129.1,129.53,129.03,129.53,29384.0,125.6079,126.0263,125.5398,126.0263,29384.0
2024-05-23 10:10:00,129.53,129.71,129.1,129.12,44891.0,126.0263,126.2014,125.6079,125.6273,44891.0
2024-05-23 10:20:00,129.14,129.27,128.75,128.97,57607.0,125.6468,125.7733,125.2674,125.4814,57607.0
2024-05-23 10:30:00,129.04,129.35,128.92,129.02,30377.0,125.5495,125.8511,125.4328,125.53,30377.0
2024-05-23 10:40:00,129.15,129.23,128.68,128.75,35170.0,125.6565,125.7344,125.1992,125.2674,35170.0
2024-05-23 10:50:00,128.66,128.78,128.06,128.06,23025.0,125.1798,125.2965,124.596,124.596,23025.0
2024-05-23 11:00:00,128.14,128.6,128.06,128.48,63174.0,124.6739,125.1214,124.596,125.0047,63174.0
2024-05-23 11:10:00,128.47,128.81,128.3,128.49,31330.0,124.9949,125.3257,124.8295,125.0144,31330.0
2024-05-23 11:20:00,128.48,128.9,128.1,128.87,46961.0,125.0047,125.4133,124.6349,125.3841,46961.0
2024-05-23 11:30:00,128.89,128.95,128.51,128.69,43907.0,125.4036,125.4619,125.0338,125.209,43907.0
2024-05-23 11:40:00,128.69,128.77,128.46,128.67,29260.0,125.209,125.2868,124.9852,125.1895,29260.0
2024-05-23 11:50:00,128.7,128.86,128.47,128.64,33775.0,125.2187,125.3744,124.9949,125.1603,33775.0
2024-05-23 12:00:00,128.69,128.83,128.48,128.53,36033.0,125.209,125.3452,125.0047,125.0533,36033.0
2024-05-23 12:10:00,128.58,128.76,128.37,128.52,43198.0,125.102,125.2771,124.8976,125.0436,43198.0
2024-05-23 12:20:00,128.55,128.67,128.48,128.67,41156.0,125.0728,125.1895,125.0047,125.1895,41156.0
2024-05-23 12:30:00,128.71,128.91,128.49,128.49,34661.0,125.2284,125.423,125.0144,125.0144,34661.0
2024-05-23 12:40:00,128.47,128.47,128.15,128.15,31993.0,124.9949,124.9949,124.6836,124.6836,31993.0
2024-05-23 12:50:00,128.14,128.24,127.91,128.02,50033.0,124.6739,124.7711,124.4501,124.5571,50033.0
2024-05-23 13:00:00,128.02,128.06,127.61,127.68,40576.0,124.5571,124.596,124.1582,124.2263,40576.0
2024-05-23 13:10:00,127.66,127.91,127.61,127.73,39150.0,124.2068,124.4501,124.1582,124.2749,39150.0
2024-05-23 13:20:00,127.75,127.89,127.48,127.7,43249.0,124.2944,124.4306,124.0317,124.2458,43249.0
2024-05-23 13:30:00,127.69,127.78,127.39,127.39,49284.0,124.236,124.3236,123.9441,123.9441,49284.0
2024-05-23 13:40:00,127.36,127.75,127.24,127.25,50019.0,123.915,124.2944,123.7982,123.8079,50019.0
2024-05-23 13:50:00,127.28,127.42,126.97,127.18,48015.0,123.8371,123.9733,123.5355,123.7398,48015.0
2024-05-23 14:00:00,127.17,127.23,126.8,126.91,39067.0,123.7301,123.7885,123.3701,123.4771,39067.0
2024-05-23 14:10:00,126.9,127.05,126.85,126.95,58054.0,123.4674,123.6133,123.4187,123.516,58054.0
2024-05-23 14:20:00,126.95,126.95,126.6,126.62,48664.0,123.516,123.516,123.1755,123.195,48664.0
2024-05-23 14:30:00,126.59,127.01,126.49,126.93,48571.0,123.1658,123.5744,123.0685,123.4966,48571.0
2024-05-23 14:40:00,126.9,126.96,126.73,126.79,48174.0,123.4674,123.5258,123.302,123.3604,48174.0
2024-05-23 14:50:00,126.82,126.85,126.5,126.5,45145.0,123.3896,123.4187,123.0782,123.0782,45145.0
2024-05-23 15:00:00,126.53,126.91,126.43,126.78,47090.0,123.1074,123.4771,123.0101,123.3506,47090.0
2024-05-23 15:10:00,126.75,126.8,126.48,126.58,52085.0,123.3215,123.3701,123.0588,123.156,52085.0
2024-05-23 15:20:00,126.59,126.67,126.41,126.58,66088.0,123.1658,123.2436,122.9906,123.156,66088.0
2024-05-23 15:30:00,126.58,126.72,126.41,126.43,108427.0,123.156,123.2923,122.9906,123.0101,108427.0
2024-05-23 15:40:00,126.47,126.66,126.1,126.35,145730.0,123.049,123.2339,122.689,122.9323,145730.0
2024-05-23 15:50:00,126.37,126.55,125.93,126.17,442152.0,122.9517,123.1269,122.5236,122.7571,442152.0
2024-05-24 09:30:00,126.31,127.19,126.14,126.22,77090.0,122.8934,123.7495,122.728,122.8058,77090.0
2024-05-24 09:40:00,126.29,126.63,126.04,126.28,40619.0,122.8739,123.2047,122.6307,122.8642,40619.0
2024-05-24 09:50:00,126.27,126.92,126.17,126.9,19078.0,122.8544,123.4869,122.7571,123.4674,19078.0
2024-05-24 10:00:00,126.99,127.27,126.39,126.71,25667.0,123.555,123.8274,122.9712,123.2825,25667.0
2024-05-24 10:10:00,126.69,126.93,126.52,126.63,10212.0,123.2631,123.4966,123.0977,123.2047,10212.0
2024-05-24 10:20:00,126.62,126.9,126.52,126.74,16095.0,123.195,123.4674,123.0977,123.3117,16095.0
2024-05-24 10:30:00,126.73,126.84,126.44,126.51,10598.0,123.302,123.409,123.0198,123.0879,10598.0
2024-05-24 10:40:00,126.53,126.53,125.94,126.05,10398.0,123.1074,123.1074,122.5334,122.6404,10398.0
2024-05-24 10:50:00,126.03,126.3,125.89,126.28,47932.0,122.6209,122.8836,122.4847,122.8642,47932.0
2024-05-24 11:00:00,126.36,126.6,126.2,126.54,11908.0,122.942,123.1755,122.7863,123.1171,11908.0
2024-05-24 11:10:00,126.59,126.73,126.54,126.59,18208.0,123.1658,123.302,123.1171,123.1658,18208.0
2024-05-24 11:20:00,126.58,127.11,126.53,127.08,23620.0,123.156,123.6717,123.1074,123.6425,23620.0
2024-05-24 11:30:00,127.07,127.25,126.86,126.89,33153.0,123.6328,123.8079,123.4285,123.4577,33153.0
2024-05-24 11:40:00,126.91,127.03,126.62,126.62,13438.0,123.4771,123.5939,123.195,123.195,13438.0
2024-05-24 11:50:00,126.63,126.91,126.54,126.83,8140.0,123.2047,123.4771,123.1171,123.3993,8140.0
2024-05-24 12:00:00,126.84,126.98,126.8,126.85,32148.0,123.409,123.5452,123.3701,123.4187,32148.0
2024-05-24 12:10:00,126.81,126.94,126.79,126.83,33425.0,123.3798,123.5063,123.3604,123.3993,33425.0
2024-05-24 12:20:00,126.83,126.89,126.7,126.81,18965.0,123.3993,123.4577,123.2728,123.3798,18965.0
2024-05-24 12:30:00,126.81,126.89,126.77,126.8,12692.0,123.3798,123.4577,123.3409,123.3701,12692.0
2024-05-24 12:40:00,126.8,126.86,126.73,126.77,7454.0,123.3701,123.4285,123.302,123.3409,7454.0
2024-05-24 12:50:00,126.78,126.86,126.68,126.75,10755.0,123.3506,123.4285,123.2533,123.3215,10755.0
2024-05-24 13:00:00,126.75,126.75,126.47,126.47,8859.0,123.3215,123.3215,123.049,123.049,8859.0
2024-05-24 13:10:00,126.52,126.9,126.52,126.88,9630.0,123.0977,123.4674,123.0977,123.4479,9630.0
2024-05-24 13:20:00,126.85,126.91,126.8,126.82,20633.0,123.4187,123.4771,123.3701,123.3896,20633.0
2024-05-24 13:30:00,126.82,126.83,126.69,126.75,15610.0,123.3896,123.3993,123.2631,123.3215,15610.0
2024-05-24 13:40:00,126.71,126.75,126.4,126.48,12687.0,123.2825,123.3215,122.9809,123.0588,12687.0
2024-05-24 13:50:00,126.48,126.54,126.31,126.43,20943.0,123.0588,123.1171,122.8934,123.0101,20943.0
2024-05-24 14:00:00,126.43,126.82,126.39,126.79,27974.0,123.0101,123.3896,122.9712,123.3604,27974.0
2024-05-24 14:10:00,126.8,126.8,126.55,126.66,11959.0,123.3701,123.3701,123.1269,123.2339,11959.0
2024-05-24 14:20:00,126.64,126.68,126.43,126.48,12517.0,123.2144,123.2533,123.0101,123.0588,12517.0
2024-05-24 14:30:00,126.51,126.52,126.27,126.46,18799.0,123.0879,123.0977,122.8544,123.0393,18799.0
2024-05-24 14:40:00,126.48,126.5,126.35,126.4,9853.0,123.0588,123.0782,122.9323,122.9809,9853.0
2024-05-24 14:50:00,126.4,126.51,126.34,126.39,11519.0,122.9809,123.0879,122.9225,122.9712,11519.0
2024-05-24 15:00:00,126.37,126.42,126.15,126.21,15210.0,122.9517,123.0004,122.7377,122.7961,15210.0
2024-05-24 15:10:00,126.23,126.38,126.09,126.23,25189.0,122.8155,122.9615,122.6793,122.8155,25189.0
2024-05-24 15:20:00,126.22,126.29,126.11,126.13,18290.0,122.8058,122.8739,122.6988,122.7182,18290.0
2024-05-24 15:30:00,126.1,126.2,126.02,126.14,20712.0,122.689,122.7863,122.6112,122.728,20712.0
2024-05-24 15:40:00,126.14,126.14,125.8,125.89,37574.0,122.728,122.728,122.3971,122.4847,37574.0
2024-05-24 15:50:00,125.88,126.2,125.81,126.06,148892.0,122.475,122.7863,122.4069,122.6501,148892.0
2024-05-28 09:30:00,126.02,126.02,124.75,125.36,107908.0,122.6112,122.6112,121.3756,121.9691,107908.0
2024-05-28 09:40:00,125.35,126.51,125.18,125.85,93935.0,121.9593,123.0879,121.7939,122.4458,93935.0
2024-05-28 09:50:00,126.01,126.59,125.89,126.21,78969.0,122.6015,123.1658,122.4847,122.7961,78969.0
2024-05-28 10:00:00,126.23,126.7,126.08,126.54,26640.0,122.8155,123.2728,122.6696,123.1171,26640.0
2024-05-28 10:10:00,126.62,127.05,126.43,126.85,49885.0,123.195,123.6133,123.0101,123.4187,49885.0
2024-05-28 10:20:00,126.83,126.99,126.17,126.45,63577.0,123.3993,123.555,122.7571,123.0296,63577.0
2024-05-28 10:30:00,126.36,126.41,125.8,125.86,28737.0,122.942,122.9906,122.3971,122.4555,28737.0
2024-05-28 10:40:00,125.85,126.41,125.85,126.16,33531.0,122.4458,122.9906,122.4458,122.7474,33531.0
2024-05-28 10:50:00,126.18,126.2,125.54,125.54,32042.0,122.7669,122.7863,122.1442,122.1442,32042.0
2024-05-28 11:00:00,125.54,125.85,125.38,125.59,48888.0,122.1442,122.4458,121.9885,122.1928,48888.0
2024-05-28 11:10:00,125.57,125.89,125.53,125.73,28764.0,122.1734,122.4847,122.1345,122.329,28764.0
2024-05-28 11:20:00,125.72,125.99,125.58,125.94,19819.0,122.3193,122.582,122.1831,122.5334,19819.0
2024-05-28 11:30:00,125.89,125.98,125.68,125.73,21132.0,122.4847,122.5723,122.2804,122.329,21132.0
2024-05-28 11:40:00,125.8,125.87,125.5,125.53,25717.0,122.3971,122.4653,122.1053,122.1345,25717.0
2024-05-28 11:50:00,125.51,126.1,125.41,126.05,32017.0,122.115,122.689,122.0177,122.6404,32017.0
2024-05-28 12:00:00,126.08,126.36,125.89,126.22,38486.0,122.6696,122.942,122.4847,122.8058,38486.0
2024-05-28 12:10:00,126.23,126.46,126.21,126.3,28644.0,122.8155,123.0393,122.7961,122.8836,28644.0
2024-05-28 12:20:00,126.27,126.41,126.14,126.35,11898.0,122.8544,122.9906,122.728,122.9323,11898.0
2024-05-28 12:30:00,126.31,126.51,126.24,126.47,26296.0,122.8934,123.0879,122.8252,123.049,26296.0
2024-05-28 12:40:00,126.49,126.6,126.42,126.45,11493.0,123.0685,123.1755,123.0004,123.0296,11493.0
2024-05-28 12:50:00,126.4,126.46,126.07,126.11,20433.0,122.9809,123.0393,122.6598,122.6988,20433.0
2024-05-28 13:00:00,126.14,126.37,126.11,126.21,22146.0,122.728,122.9517,122.6988,122.7961,22146.0
2024-05-28 13:10:00,126.19,126.31,126.14,126.18,7835.0,122.7766,122.8934,122.728,122.7669,7835.0
2024-05-28 13:20:00,126.17,126.25,125.97,126.25,26030.0,122.7571,122.835,122.5625,122.835,26030.0
2024-05-28 13:30:00,126.23,126.27,126.13,126.19,17781.0,122.8155,122.8544,122.7182,122.7766,17781.0
2024-05-28 13:40:00,126.16,126.21,125.71,125.77,44833.0,122.7474,122.7961,122.3096,122.368,44833.0
2024-05-28 13:50:00,125.73,125.84,125.56,125.74,20490.0,122.329,122.4361,122.1636,122.3388,20490.0
2024-05-28 14:00:00,125.74,126.15,125.7,126.04,27773.0,122.3388,122.7377,122.2999,122.6307,27773.0
2024-05-28 14:10:00,126.05,126.43,125.88,126.41,32442.0,122.6404,123.0101,122.475,122.9906,32442.0
2024-05-28 14:20:00,126.41,126.51,126.02,126.16,41748.0,122.9906,123.0879,122.6112,122.7474,41748.0
2024-05-28 14:30:00,126.16,126.39,126.1,126.27,28523.0,122.7474,122.9712,122.689,122.8544,28523.0
2024-05-28 14:40:00,126.26,126.62,126.12,126.12,29697.0,122.8447,123.195,122.7085,122.7085,29697.0
2024-05-28 14:50:00,126.12,126.2,125.94,126.14,30625.0,122.7085,122.7863,122.5334,122.728,30625.0
2024-05-28 15:00:00,126.11,126.12,125.73,125.97,38598.0,122.6988,122.7085,122.329,122.5625,38598.0
2024-05-28 15:10:00,125.95,125.95,125.82,125.86,13249.0,122.5431,122.5431,122.4166,122.4555,13249.0
2024-05-28 15:20:00,125.83,126.05,125.73,125.83,29527.0,122.4263,122.6404,122.329,122.4263,29527.0
2024-05-28 15:30:00,125.83,126.06,125.77,125.91,39908.0,122.4263,122.6501,122.368,122.5042,39908.0
2024-05-28 15:40:00,125.89,126.16,125.75,125.96,71149.0,122.4847,122.7474,122.3485,122.5528,71149.0
2024-05-28 15:50:00,125.98,126.25,125.89,126.06,225267.0,122.5723,122.835,122.4847,122.6501,225267.0
2024-05-29 09:30:00,124.18,124.67,122.54,124.59,97560.0,120.821,121.2977,119.2253,121.2199,97560.0
2024-05-29 09:40:00,124.48,124.54,123.47,123.7,31834.0,121.1129,121.1712,120.1302,120.354,31834.0
2024-05-29 09:50:00,123.73,123.94,123.03,123.24,31139.0,120.3831,120.5875,119.7021,119.9064,31139.0
2024-05-29 10:00:00,123.16,123.5,123.05,123.24,32936.0,119.8286,120.1594,119.7215,119.9064,32936.0
2024-05-29 10:10:00,123.25,123.32,122.45,122.84,108244.0,119.9161,119.9842,119.1378,119.5172,108244.0
2024-05-29 10:20:00,122.84,123.26,122.82,122.95,59142.0,119.5172,119.9259,119.4978,119.6242,59142.0
2024-05-29 10:30:00,123.01,123.02,122.31,122.55,43647.0,119.6826,119.6923,119.0016,119.2351,43647.0
2024-05-29 10:40:00,122.5,122.57,122.23,122.54,52782.0,119.1864,119.2545,118.9237,119.2253,52782.0
2024-05-29 10:50:00,122.5,122.79,122.42,122.6,28504.0,119.1864,119.4686,119.1086,119.2837,28504.0
2024-05-29 11:00:00,122.59,122.61,122.31,122.39,24503.0,119.274,119.2934,119.0016,119.0794,24503.0
2024-05-29 11:10:00,122.35,122.61,122.28,122.53,49141.0,119.0405,119.2934,118.9724,119.2156,49141.0
2024-05-29 11:20:00,122.54,122.83,122.42,122.65,65481.0,119.2253,119.5075,119.1086,119.3324,65481.0
2024-05-29 11:30:00,122.66,122.97,122.54,122.94,50062.0,119.3421,119.6437,119.2253,119.6145,50062.0
2024-05-29 11:40:00,122.92,122.92,122.29,122.43,45791.0,119.5951,119.5951,118.9821,119.1183,45791.0
2024-05-29 11:50:00,122.47,122.56,122.28,122.5,25735.0,119.1572,119.2448,118.9724,119.1864,25735.0
2024-05-29 12:00:00,122.49,122.65,122.25,122.26,15454.0,119.1767,119.3324,118.9432,118.9529,15454.0
2024-05-29 12:10:00,122.25,122.5,122.11,122.5,18755.0,118.9432,119.1864,118.807,119.1864,18755.0
2024-05-29 12:20:00,122.48,122.65,122.46,122.51,13907.0,119.167,119.3324,119.1475,119.1961,13907.0
2024-05-29 12:30:00,122.44,122.51,122.34,122.45,14922.0,119.128,119.1961,119.0307,119.1378,14922.0
2024-05-29 12:40:00,122.45,122.48,122.21,122.22,27340.0,119.1378,119.167,118.9043,118.914,27340.0
2024-05-29 12:50:00,122.22,122.33,122.2,122.25,11027.0,118.914,119.021,118.8945,118.9432,11027.0
2024-05-29 13:00:00,122.23,122.4,122.09,122.33,27133.0,118.9237,119.0891,118.7875,119.021,27133.0
2024-05-29 13:10:00,122.35,122.66,122.35,122.56,13002.0,119.0405,119.3421,119.0405,119.2448,13002.0
2024-05-29 13:20:00,122.59,122.69,122.49,122.66,19065.0,119.274,119.3713,119.1767,119.3421,19065.0
2024-05-29 13:30:00,122.67,122.72,122.57,122.64,22608.0,119.3518,119.4005,119.2545,119.3226,22608.0
2024-05-29 13:40:00,122.65,122.73,122.54,122.64,17711.0,119.3324,119.4102,119.2253,119.3226,17711.0
2024-05-29 13:50:00,122.7,122.93,122.67,122.69,27550.0,119.381,119.6048,119.3518,119.3713,27550.0
2024-05-29 14:00:00,122.65,122.66,122.38,122.42,25037.0,119.3324,119.3421,119.0697,119.1086,25037.0
2024-05-29 14:10:00,122.42,122.46,122.29,122.37,15381.0,119.1086,119.1475,118.9821,119.0599,15381.0
2024-05-29 14:20:00,122.37,122.54,122.23,122.31,18942.0,119.0599,119.2253,118.9237,119.0016,18942.0
2024-05-29 14:30:00,122.29,122.41,122.23,122.27,23929.0,118.9821,119.0988,118.9237,118.9626,23929.0
2024-05-29 14:40:00,122.24,122.43,122.17,122.22,24436.0,118.9334,119.1183,118.8653,118.914,24436.0
2024-05-29 14:50:00,122.21,122.34,122.18,122.23,22307.0,118.9043,119.0307,118.8751,118.9237,22307.0
2024-05-29 15:00:00,122.25,122.29,122.01,122.04,50388.0,118.9432,118.9821,118.7097,118.7389,50388.0
2024-05-29 15:10:00,122.03,122.28,122.01,122.21,34132.0,118.7291,118.9724,118.7097,118.9043,34132.0
2024-05-29 15:20:00,122.23,122.41,122.21,122.27,26982.0,118.9237,119.0988,118.9043,118.9626,26982.0
2024-05-29 15:30:00,122.29,122.49,122.29,122.34,41175.0,118.9821,119.1767,118.9821,119.0307,41175.0
2024-05-29 15:40:00,122.32,122.43,122.13,122.21,78973.0,119.0113,119.1183,118.8264,118.9043,78973.0
2024-05-29 15:50:00,122.18,122.2,121.53,121.57,346779.0,118.8751,118.8945,118.2427,118.2816,346779.0
2024-05-30 09:30:00,121.28,121.51,120.38,120.43,159752.0,117.9994,118.2232,117.1238,117.1724,159752.0
2024-05-30 09:40:00,120.49,120.91,119.96,120.47,114293.0,117.2308,117.6394,116.7151,117.2113,114293.0
2024-05-30 09:50:00,120.48,121.06,120.37,120.8,61921.0,117.2211,117.7854,117.114,117.5324,61921.0
2024-05-30 10:00:00,120.81,121.18,120.46,120.91,49489.0,117.5421,117.9021,117.2016,117.6394,49489.0
2024-05-30 10:10:00,120.99,121.38,120.91,121.05,46747.0,117.7173,118.0967,117.6394,117.7756,46747.0
2024-05-30 10:20:00,121.1,121.54,120.82,121.39,24194.0,117.8243,118.2524,117.5519,118.1064,24194.0
2024-05-30 10:30:00,121.38,121.38,120.65,121.01,27604.0,118.0967,118.0967,117.3865,117.7367,27604.0
2024-05-30 10:40:00,121.09,121.1,120.7,120.77,21646.0,117.8146,117.8243,117.4351,117.5032,21646.0
2024-05-30 10:50:00,120.79,120.9,120.67,120.84,28449.0,117.5227,117.6297,117.4059,117.5713,28449.0
2024-05-30 11:00:00,120.91,120.91,120.43,120.76,26492.0,117.6394,117.6394,117.1724,117.4935,26492.0
2024-05-30 11:10:00,120.76,121.01,120.51,121.01,31067.0,117.4935,117.7367,117.2502,117.7367,31067.0
2024-05-30 11:20:00,121.04,121.53,120.96,121.16,54546.0,117.7659,118.2427,117.6881,117.8827,54546.0
2024-05-30 11:30:00,121.16,121.44,121.06,121.23,39707.0,117.8827,118.1551,117.7854,117.9508,39707.0
2024-05-30 11:40:00,121.26,121.73,121.24,121.59,46958.0,117.98,118.4372,117.9605,118.301,46958.0
2024-05-30 11:50:00,121.58,121.82,121.54,121.65,16626.0,118.2913,118.5248,118.2524,118.3594,16626.0
2024-05-30 12:00:00,121.65,121.75,121.46,121.5,40470.0,118.3594,118.4567,118.1745,118.2135,40470.0
2024-05-30 12:10:00,121.5,121.59,121.35,121.58,24501.0,118.2135,118.301,118.0675,118.2913,24501.0
2024-05-30 12:20:00,121.54,121.68,121.32,121.66,24929.0,118.2524,118.3886,118.0383,118.3691,24929.0
2024-05-30 12:30:00,121.69,121.69,121.53,121.57,20630.0,118.3983,118.3983,118.2427,118.2816,20630.0
2024-05-30 12:40:00,121.55,121.55,121.35,121.44,17186.0,118.2621,118.2621,118.0675,118.1551,17186.0
2024-05-30 12:50:00,121.41,121.53,121.33,121.44,24151.0,118.1259,118.2427,118.0481,118.1551,24151.0
2024-05-30 13:00:00,121.45,121.65,121.44,121.63,19505.0,118.1648,118.3594,118.1551,118.3399,19505.0
2024-05-30 13:10:00,121.61,121.73,121.49,121.53,22109.0,118.3205,118.4372,118.2037,118.2427,22109.0
2024-05-30 13:20:00,121.51,121.74,121.44,121.74,29583.0,118.2232,118.447,118.1551,118.447,29583.0
2024-05-30 13:30:00,121.74,121.76,121.44,121.45,46322.0,118.447,118.4664,118.1551,118.1648,46322.0
2024-05-30 13:40:00,121.46,121.52,121.3,121.37,21764.0,118.1745,118.2329,118.0189,118.087,21764.0
2024-05-30 13:50:00,121.36,121.36,121.2,121.23,17216.0,118.0772,118.0772,117.9216,117.9508,17216.0
2024-05-30 14:00:00,121.21,121.36,121.01,121.04,30198.0,117.9313,118.0772,117.7367,117.7659,30198.0
2024-05-30 14:10:00,121.04,121.21,120.9,121.16,37420.0,117.7659,117.9313,117.6297,117.8827,37420.0
2024-05-30 14:20:00,121.16,121.41,121.12,121.41,30517.0,117.8827,118.1259,117.8437,118.1259,30517.0
2024-05-30 14:30:00,121.34,121.49,121.29,121.34,25760.0,118.0578,118.2037,118.0091,118.0578,25760.0
2024-05-30 14:40:00,121.32,121.44,121.3,121.43,16398.0,118.0383,118.1551,118.0189,118.1454,16398.0
2024-05-30 14:50:00,121.43,121.55,121.41,121.5,17608.0,118.1454,118.2621,118.1259,118.2135,17608.0
2024-05-30 15:00:00,121.5,121.5,121.23,121.26,25921.0,118.2135,118.2135,117.9508,117.98,25921.0
2024-05-30 15:10:00,121.24,121.26,120.92,120.92,35116.0,117.9605,117.98,117.6492,117.6492,35116.0
2024-05-30 15:20:00,120.92,121.36,120.89,121.27,39573.0,117.6492,118.0772,117.62,117.9897,39573.0
2024-05-30 15:30:00,121.29,121.31,121.07,121.09,33616.0,118.0091,118.0286,117.7951,117.8146,33616.0
2024-05-30 15:40:00,121.09,121.18,120.85,120.88,71504.0,117.8146,117.9021,117.581,117.6102,71504.0
2024-05-30 15:50:00,120.83,121.44,120.79,121.38,187739.0,117.5616,118.1551,117.5227,118.0967,187739.0
2024-05-31 09:30:00,121.72,123.15,121.06,122.91,121109.0,119.0611,120.4599,118.4155,120.2251,121109.0
2024-05-31 09:40:00,122.78,122.99,121.73,121.88,27655.0,120.098,120.3034,119.0709,119.2176,27655.0
2024-05-31 09:50:00,121.83,122.16,121.35,121.98,25950.0,119.1687,119.4915,118.6992,119.3154,25950.0
2024-05-31 10:00:00,121.92,122.22,121.82,122.17,29289.0,119.2568,119.5502,119.1589,119.5013,29289.0
2024-05-31 10:10:00,122.22,122.48,121.94,122.26,23256.0,119.5502,119.8045,119.2763,119.5893,23256.0
2024-05-31 10:20:00,122.36,122.73,122.25,122.4,35491.0,119.6871,120.0491,119.5795,119.7263,35491.0
2024-05-31 10:30:00,122.38,122.56,122.01,122.32,60386.0,119.7067,119.8828,119.3448,119.648,60386.0
2024-05-31 10:40:00,122.33,122.62,122.22,122.41,21987.0,119.6578,119.9415,119.5502,119.736,21987.0
2024-05-31 10:50:00,122.41,122.83,122.41,122.63,23843.0,119.736,120.1469,119.736,119.9512,23843.0
2024-05-31 11:00:00,122.66,122.88,122.6,122.69,27864.0,119.9806,120.1958,119.9219,120.0099,27864.0
2024-05-31 11:10:00,122.73,122.96,122.66,122.72,25682.0,120.0491,120.274,119.9806,120.0393,25682.0
2024-05-31 11:20:00,122.73,122.8,122.49,122.64,19017.0,120.0491,120.1175,119.8143,119.961,19017.0
2024-05-31 11:30:00,122.64,122.92,122.6,122.87,26105.0,119.961,120.2349,119.9219,120.186,26105.0
2024-05-31 11:40:00,122.85,123.07,122.85,123.05,13102.0,120.1664,120.3816,120.1664,120.3621,13102.0
2024-05-31 11:50:00,123.08,123.34,122.96,123.16,52325.0,120.3914,120.6457,120.274,120.4697,52325.0
2024-05-31 12:00:00,123.13,123.14,122.73,122.79,16793.0,120.4403,120.4501,120.0491,120.1077,16793.0
2024-05-31 12:10:00,122.73,122.78,122.47,122.51,14290.0,120.0491,120.098,119.7947,119.8339,14290.0
2024-05-31 12:20:00,122.51,122.81,122.46,122.77,8419.0,119.8339,120.1273,119.785,120.0882,8419.0
2024-05-31 12:30:00,122.76,122.91,122.63,122.63,12706.0,120.0784,120.2251,119.9512,119.9512,12706.0
2024-05-31 12:40:00,122.62,122.69,122.41,122.51,14270.0,119.9415,120.0099,119.736,119.8339,14270.0
2024-05-31 12:50:00,122.54,122.61,122.42,122.56,12811.0,119.8632,119.9317,119.7458,119.8828,12811.0
2024-05-31 13:00:00,122.56,122.87,122.55,122.84,7596.0,119.8828,120.186,119.873,120.1567,7596.0
2024-05-31 13:10:00,122.87,122.92,122.64,122.74,15321.0,120.186,120.2349,119.961,120.0588,15321.0
2024-05-31 13:20:00,122.74,123.03,122.66,123.02,8712.0,120.0588,120.3425,119.9806,120.3327,8712.0
2024-05-31 13:30:00,123.03,123.2,122.89,122.92,9347.0,120.3425,120.5088,120.2056,120.2349,9347.0
2024-05-31 13:40:00,122.91,122.91,122.78,122.86,11555.0,120.2251,120.2251,120.098,120.1762,11555.0
2024-05-31 13:50:00,122.9,123.17,122.89,123.11,10329.0,120.2153,120.4794,120.2056,120.4208,10329.0
2024-05-31 14:00:00,123.12,123.2,123.02,123.14,14901.0,120.4305,120.5088,120.3327,120.4501,14901.0
2024-05-31 14:10:00,123.13,123.18,122.97,122.99,16960.0,120.4403,120.4892,120.2838,120.3034,16960.0
2024-05-31 14:20:00,122.95,123.17,122.89,122.91,34864.0,120.2643,120.4794,120.2056,120.2251,34864.0
2024-05-31 14:30:00,122.89,123.14,122.88,123.12,15859.0,120.2056,120.4501,120.1958,120.4305,15859.0
2024-05-31 14:40:00,123.09,123.46,123.09,123.22,21371.0,120.4012,120.7631,120.4012,120.5284,21371.0
2024-05-31 14:50:00,123.27,123.38,123.1,123.35,25991.0,120.5773,120.6849,120.411,120.6555,25991.0
2024-05-31 15:00:00,123.35,123.39,123.08,123.33,24654.0,120.6555,120.6946,120.3914,120.636,24654.0
2024-05-31 15:10:00,123.34,123.39,123.18,123.19,21581.0,120.6457,120.6946,120.4892,120.499,21581.0
2024-05-31 15:20:00,123.16,123.24,122.94,122.98,35626.0,120.4697,120.5479,120.2545,120.2936,35626.0
2024-05-31 15:30:00,122.96,123.14,122.78,122.93,56516.0,120.274,120.4501,120.098,120.2447,56516.0
2024-05-31 15:40:00,122.93,123.22,122.87,123.02,68493.0,120.2447,120.5284,120.186,120.3327,68493.0
2024-05-31 15:50:00,123.03,123.46,122.94,123.38,226131.0,120.3425,120.7631,120.2545,120.6849,226131.0
2024-06-03 09:30:00,124.83,125.0,124.08,124.68,73377.0,122.1032,122.2695,121.3696,121.9565,73377.0
2024-06-03 09:40:00,124.63,125.66,124.62,125.44,31992.0,121.9076,122.9151,121.8978,122.6999,31992.0
2024-06-03 09:50:00,125.46,125.9,124.7,124.83,31793.0,122.7194,123.1498,121.976,122.1032,31793.0
2024-06-03 10:00:00,125.06,125.4,124.67,125.09,22755.0,122.3282,122.6607,121.9467,122.3575,22755.0
2024-06-03 10:10:00,125.07,125.27,124.51,124.66,28388.0,122.3379,122.5336,121.7902,121.9369,28388.0
2024-06-03 10:20:00,124.76,124.84,124.52,124.52,4707.0,122.0347,122.113,121.8,121.8,4707.0
2024-06-03 10:30:00,124.56,124.87,124.26,124.8,18609.0,121.8391,122.1423,121.5456,122.0738,18609.0
2024-06-03 10:40:00,124.89,125.03,124.29,124.29,15812.0,122.1619,122.2988,121.575,121.575,15812.0
2024-06-03 10:50:00,124.3,124.42,124.07,124.3,11249.0,121.5848,121.7021,121.3598,121.5848,11249.0
2024-06-03 11:00:00,124.28,124.28,123.79,123.92,25061.0,121.5652,121.5652,121.0859,121.2131,25061.0
2024-06-03 11:10:00,123.95,124.12,123.84,123.93,11507.0,121.2424,121.4087,121.1348,121.2228,11507.0
2024-06-03 11:20:00,123.98,124.06,123.61,123.93,9850.0,121.2718,121.35,120.9098,121.2228,9850.0
2024-06-03 11:30:00,123.95,123.95,123.36,123.36,22648.0,121.2424,121.2424,120.6653,120.6653,22648.0
2024-06-03 11:40:00,123.37,123.8,123.28,123.63,13974.0,120.6751,121.0957,120.587,120.9294,13974.0
2024-06-03 11:50:00,123.56,123.66,123.32,123.57,11853.0,120.8609,120.9587,120.6262,120.8707,11853.0
2024-06-03 12:00:00,123.57,123.75,123.37,123.41,11088.0,120.8707,121.0468,120.6751,120.7142,11088.0
2024-06-03 12:10:00,123.46,123.7,123.2,123.21,19804.0,120.7631,120.9979,120.5088,120.5186,19804.0
2024-06-03 12:20:00,123.2,123.56,123.12,123.31,16414.0,120.5088,120.8609,120.4305,120.6164,16414.0
2024-06-03 12:30:00,123.39,123.39,123.1,123.26,5455.0,120.6946,120.6946,120.411,120.5675,5455.0
2024-06-03 12:40:00,123.19,123.33,123.12,123.21,8293.0,120.499,120.636,120.4305,120.5186,8293.0
2024-06-03 12:50:00,123.22,123.22,123.07,123.11,5950.0,120.5284,120.5284,120.3816,120.4208,5950.0
2024-06-03 13:00:00,123.07,123.09,122.74,122.86,7216.0,120.3816,120.4012,120.0588,120.1762,7216.0
2024-06-03 13:10:00,122.9,123.35,122.82,123.31,24435.0,120.2153,120.6555,120.1371,120.6164,24435.0
2024-06-03 13:20:00,123.31,123.59,123.29,123.55,17797.0,120.6164,120.8903,120.5968,120.8511,17797.0
2024-06-03 13:30:00,123.58,123.8,123.47,123.78,13971.0,120.8805,121.0957,120.7729,121.0761,13971.0
2024-06-03 13:40:00,123.78,124.1,123.77,124.03,14244.0,121.0761,121.3891,121.0663,121.3207,14244.0
2024-06-03 13:50:00,124.03,124.05,123.76,123.8,21651.0,121.3207,121.3402,121.0566,121.0957,21651.0
2024-06-03 14:00:00,123.82,124.08,123.71,123.99,18264.0,121.1152,121.3696,121.0077,121.2815,18264.0
2024-06-03 14:10:00,123.99,124.09,123.99,124.02,13433.0,121.2815,121.3794,121.2815,121.3109,13433.0
2024-06-03 14:20:00,124.04,124.21,123.91,124.2,13098.0,121.3304,121.4967,121.2033,121.4869,13098.0
2024-06-03 14:30:00,124.21,124.36,124.1,124.3,15434.0,121.4967,121.6435,121.3891,121.5848,15434.0
2024-06-03 14:40:00,124.31,124.41,124.25,124.38,13934.0,121.5945,121.6924,121.5359,121.663,13934.0
2024-06-03 14:50:00,124.38,124.49,124.1,124.11,20499.0,121.663,121.7706,121.3891,121.3989,20499.0
2024-06-03 15:00:00,124.08,124.29,124.05,124.23,12563.0,121.3696,121.575,121.3402,121.5163,12563.0
2024-06-03 15:10:00,124.2,124.3,124.04,124.3,13623.0,121.4869,121.5848,121.3304,121.5848,13623.0
2024-06-03 15:20:00,124.29,124.35,124.09,124.15,19768.0,121.575,121.6337,121.3794,121.438,19768.0
2024-06-03 15:30:00,124.14,124.37,124.12,124.25,37629.0,121.4283,121.6532,121.4087,121.5359,37629.0
2024-06-03 15:40:00,124.28,124.63,124.28,124.35,43092.0,121.5652,121.9076,121.5652,121.6337,43092.0
2024-06-03 15:50:00,124.29,124.43,124.17,124.25,154268.0,121.575,121.7119,121.4576,121.5359,154268.0
2024-06-04 09:30:00,123.6,124.52,122.96,124.23,51448.0,120.9001,121.8,120.274,121.5163,51448.0
2024-06-04 09:40:00,124.26,124.55,123.86,123.98,17637.0,121.5456,121.8293,121.1544,121.2718,17637.0
2024-06-04 09:50:00,124.08,124.32,123.84,123.98,15333.0,121.3696,121.6043,121.1348,121.2718,15333.0
2024-06-04 10:00:00,124.08,124.76,124.07,124.64,16359.0,121.3696,122.0347,121.3598,121.9173,16359.0
2024-06-04 10:10:00,124.71,124.92,124.44,124.74,13248.0,121.9858,122.1912,121.7217,122.0152,13248.0
2024-06-04 10:20:00,124.72,124.81,124.51,124.76,22610.0,121.9956,122.0836,121.7902,122.0347,22610.0
2024-06-04 10:30:00,124.73,124.9,124.54,124.64,12084.0,122.0054,122.1717,121.8195,121.9173,12084.0
2024-06-04 10:40:00,124.66,124.8,124.3,124.39,10683.0,121.9369,122.0738,121.5848,121.6728,10683.0
2024-06-04 10:50:00,124.32,124.37,123.88,123.97,14652.0,121.6043,121.6532,121.1739,121.262,14652.0
2024-06-04 11:00:00,123.93,124.2,123.88,124.1,15936.0,121.2228,121.4869,121.1739,121.3891,15936.0
2024-06-04 11:10:00,124.1,124.36,124.1,124.34,12484.0,121.3891,121.6435,121.3891,121.6239,12484.0
2024-06-04 11:20:00,124.37,124.45,124.23,124.3,7583.0,121.6532,121.7315,121.5163,121.5848,7583.0
2024-06-04 11:30:00,124.23,124.24,123.8,123.99,11578.0,121.5163,121.5261,121.0957,121.2815,11578.0
2024-06-04 11:40:00,123.97,124.0,123.58,123.58,17165.0,121.262,121.2913,120.8805,120.8805,17165.0
2024-06-04 11:50:00,123.61,123.71,123.5,123.66,11285.0,120.9098,121.0077,120.8022,120.9587,11285.0
2024-06-04 12:00:00,123.69,123.86,123.51,123.64,16597.0,120.9881,121.1544,120.812,120.9392,16597.0
2024-06-04 12:10:00,123.61,123.9,123.61,123.76,14762.0,120.9098,121.1935,120.9098,121.0566,14762.0
2024-06-04 12:20:00,123.72,123.78,123.59,123.74,6764.0,121.0174,121.0761,120.8903,121.037,6764.0
2024-06-04 12:30:00,123.77,123.97,123.76,123.93,10770.0,121.0663,121.262,121.0566,121.2228,10770.0
2024-06-04 12:40:00,123.93,124.11,123.87,124.01,11504.0,121.2228,121.3989,121.1642,121.3011,11504.0
2024-06-04 12:50:00,124.0,124.03,123.81,123.91,8037.0,121.2913,121.3207,121.1055,121.2033,8037.0
2024-06-04 13:00:00,123.96,124.02,123.63,123.75,10495.0,121.2522,121.3109,120.9294,121.0468,10495.0
2024-06-04 13:10:00,123.77,123.93,123.72,123.9,8322.0,121.0663,121.2228,121.0174,121.1935,8322.0
2024-06-04 13:20:00,123.9,124.09,123.89,124.0,14930.0,121.1935,121.3794,121.1837,121.2913,14930.0
2024-06-04 13:30:00,124.02,124.07,123.66,123.77,7673.0,121.3109,121.3598,120.9587,121.0663,7673.0
2024-06-04 13:40:00,123.79,124.1,123.79,124.07,9892.0,121.0859,121.3891,121.0859,121.3598,9892.0
2024-06-04 13:50:00,124.09,124.27,124.0,124.27,17078.0,121.3794,121.5554,121.2913,121.5554,17078.0
2024-06-04 14:00:00,124.27,124.32,124.11,124.16,16206.0,121.5554,121.6043,121.3989,121.4478,16206.0
2024-06-04 14:10:00,124.17,124.31,124.0,124.24,17077.0,121.4576,121.5945,121.2913,121.5261,17077.0
2024-06-04 14:20:00,124.29,124.51,124.25,124.46,9148.0,121.575,121.7902,121.5359,121.7413,9148.0
2024-06-04 14:30:00,124.48,124.54,124.28,124.39,10848.0,121.7608,121.8195,121.5652,121.6728,10848.0
2024-06-04 14:40:00,124.45,124.47,124.24,124.25,13769.0,121.7315,121.751,121.5261,121.5359,13769.0
2024-06-04 14:50:00,124.28,124.38,124.09,124.19,19634.0,121.5652,121.663,121.3794,121.4772,19634.0
2024-06-04 15:00:00,124.19,124.23,124.01,124.18,20602.0,121.4772,121.5163,121.3011,121.4674,20602.0
2024-06-04 15:10:00,124.16,124.17,123.82,123.86,10396.0,121.4478,121.4576,121.1152,121.1544,10396.0
2024-06-04 15:20:00,123.84,123.88,123.49,123.6,14499.0,121.1348,121.1739,120.7925,120.9001,14499.0
2024-06-04 15:30:00,123.49,123.53,123.38,123.42,20062.0,120.7925,120.8316,120.6849,120.724,20062.0
2024-06-04 15:40:00,123.42,123.8,123.4,123.65,28169.0,120.724,121.0957,120.7044,120.949,28169.0
2024-06-04 15:50:00,123.66,123.7,123.32,123.54,108520.0,120.9587,120.9979,120.6262,120.8414,108520.0
2024-06-05 09:30:00,122.87,123.5,122.34,122.71,48137.0,120.186,120.8022,119.6676,120.0295,48137.0
2024-06-05 09:40:00,122.81,123.69,122.7,123.16,23035.0,120.1273,120.9881,120.0197,120.4697,23035.0
2024-06-05 09:50:00,123.16,123.16,122.35,122.77,25479.0,120.4697,120.4697,119.6774,120.0882,25479.0
2024-06-05 10:00:00,122.54,122.68,122.1,122.5,20918.0,119.8632,120.0002,119.4328,119.8241,20918.0
2024-06-05 10:10:00,122.42,122.93,122.15,122.33,40218.0,119.7458,120.2447,119.4817,119.6578,40218.0
2024-06-05 10:20:00,122.28,123.02,122.27,122.98,20617.0,119.6089,120.3327,119.5991,120.2936,20617.0
2024-06-05 10:30:00,122.94,123.02,122.35,122.78,28423.0,120.2545,120.3327,119.6774,120.098,28423.0
2024-06-05 10:40:00,122.89,122.9,122.37,122.47,11932.0,120.2056,120.2153,119.6969,119.7947,11932.0
2024-06-05 10:50:00,122.45,122.73,122.35,122.63,21119.0,119.7752,120.0491,119.6774,119.9512,21119.0
2024-06-05 11:00:00,122.69,122.79,122.54,122.62,30051.0,120.0099,120.1077,119.8632,119.9415,30051.0
2024-06-05 11:10:00,122.66,123.01,122.66,123.01,23861.0,119.9806,120.3229,119.9806,120.3229,23861.0
2024-06-05 11:20:00,122.99,123.5,122.87,123.5,37827.0,120.3034,120.8022,120.186,120.8022,37827.0
2024-06-05 11:30:00,123.46,123.52,123.11,123.2,26112.0,120.7631,120.8218,120.4208,120.5088,26112.0
2024-06-05 11:40:00,123.2,123.35,123.1,123.14,19056.0,120.5088,120.6555,120.411,120.4501,19056.0
2024-06-05 11:50:00,123.14,123.19,123.05,123.13,7313.0,120.4501,120.499,120.3621,120.4403,7313.0
2024-06-05 12:00:00,123.15,123.17,122.88,122.91,14100.0,120.4599,120.4794,120.1958,120.2251,14100.0
2024-06-05 12:10:00,122.92,123.03,122.69,122.69,7285.0,120.2349,120.3425,120.0099,120.0099,7285.0
2024-06-05 12:20:00,122.79,122.79,122.69,122.74,6734.0,120.1077,120.1077,120.0099,120.0588,6734.0
2024-06-05 12:30:00,122.66,122.98,122.64,122.94,10274.0,119.9806,120.2936,119.961,120.2545,10274.0
2024-06-05 12:40:00,122.92,123.08,122.92,123.06,5320.0,120.2349,120.3914,120.2349,120.3719,5320.0
2024-06-05 12:50:00,123.04,123.1,122.75,122.77,6485.0,120.3523,120.411,120.0686,120.0882,6485.0
2024-06-05 13:00:00,122.77,122.82,122.66,122.66,4627.0,120.0882,120.1371,119.9806,119.9806,4627.0
2024-06-05 13:10:00,122.74,122.84,122.57,122.6,9804.0,120.0588,120.1567,119.8926,119.9219,9804.0
2024-06-05 13:20:00,122.54,122.64,122.52,122.64,5227.0,119.8632,119.961,119.8436,119.961,5227.0
2024-06-05 13:30:00,122.6,122.63,122.37,122.55,15324.0,119.9219,119.9512,119.6969,119.873,15324.0
2024-06-05 13:40:00,122.57,122.64,122.45,122.52,5542.0,119.8926,119.961,119.7752,119.8436,5542.0
2024-06-05 13:50:00,122.49,122.52,122.4,122.51,6203.0,119.8143,119.8436,119.7263,119.8339,6203.0
2024-06-05 14:00:00,122.51,122.75,122.42,122.75,11928.0,119.8339,120.0686,119.7458,120.0686,11928.0
2024-06-05 14:10:00,122.75,122.78,122.72,122.77,6520.0,120.0686,120.098,120.0393,120.0882,6520.0
2024-06-05 14:20:00,122.77,122.86,122.66,122.86,9794.0,120.0882,120.1762,119.9806,120.1762,9794.0
2024-06-05 14:30:00,122.84,122.88,122.64,122.75,15282.0,120.1567,120.1958,119.961,120.0686,15282.0
2024-06-05 14:40:00,122.76,122.88,122.73,122.83,12688.0,120.0784,120.1958,120.0491,120.1469,12688.0
2024-06-05 14:50:00,122.86,122.94,122.81,122.81,6818.0,120.1762,120.2545,120.1273,120.1273,6818.0
2024-06-05 15:00:00,122.82,122.87,122.66,122.83,10705.0,120.1371,120.186,119.9806,120.1469,10705.0
2024-06-05 15:10:00,122.84,122.85,122.74,122.76,7774.0,120.1567,120.1664,120.0588,120.0784,7774.0
2024-06-05 15:20:00,122.75,122.79,122.54,122.57,19893.0,120.0686,120.1077,119.8632,119.8926,19893.0
2024-06-05 15:30:00,122.54,122.62,122.52,122.54,23176.0,119.8632,119.9415,119.8436,119.8632,23176.0
2024-06-05 15:40:00,122.56,122.76,122.54,122.69,34570.0,119.8828,120.0784,119.8632,120.0099,34570.0
2024-06-05 15:50:00,122.68,123.07,122.6,122.93,105421.0,120.0002,120.3816,119.9219,120.2447,105421.0
2024-06-06 09:30:00,122.88,123.72,122.6,123.19,66848.0,120.1958,121.0174,119.9219,120.499,66848.0
2024-06-06 09:40:00,123.16,124.61,123.12,124.41,19781.0,120.4697,121.888,120.4305,121.6924,19781.0
2024-06-06 09:50:00,124.34,124.72,123.91,124.36,22733.0,121.6239,121.9956,121.2033,121.6435,22733.0
2024-06-06 10:00:00,124.32,124.43,123.89,124.43,10931.0,121.6043,121.7119,121.1837,121.7119,10931.0
2024-06-06 10:10:00,124.35,124.65,124.33,124.63,16756.0,121.6337,121.9271,121.6141,121.9076,16756.0
2024-06-06 10:20:00,124.65,124.73,124.41,124.56,25181.0,121.9271,122.0054,121.6924,121.8391,25181.0
2024-06-06 10:30:00,124.5,124.5,123.8,123.8,10942.0,121.7804,121.7804,121.0957,121.0957,10942.0
2024-06-06 10:40:00,123.78,123.78,123.28,123.56,9027.0,121.0761,121.0761,120.587,120.8609,9027.0
2024-06-06 10:50:00,123.44,123.46,123.13,123.23,12644.0,120.7435,120.7631,120.4403,120.5381,12644.0
2024-06-06 11:00:00,123.31,123.43,123.2,123.33,17292.0,120.6164,120.7338,120.5088,120.636,17292.0
2024-06-06 11:10:00,123.33,123.62,123.33,123.59,18670.0,120.636,120.9196,120.636,120.8903,18670.0
2024-06-06 11:20:00,123.6,123.67,123.37,123.48,10299.0,120.9001,120.9685,120.6751,120.7827,10299.0
2024-06-06 11:30:00,123.53,123.7,123.47,123.62,16051.0,120.8316,120.9979,120.7729,120.9196,16051.0
2024-06-06 11:40:00,123.58,123.69,123.53,123.59,6600.0,120.8805,120.9881,120.8316,120.8903,6600.0
2024-06-06 11:50:00,123.65,124.04,123.62,124.04,10931.0,120.949,121.3304,120.9196,121.3304,10931.0
2024-06-06 12:00:00,124.05,124.15,123.94,124.09,10860.0,121.3402,121.438,121.2326,121.3794,10860.0
2024-06-06 12:10:00,124.09,124.33,124.07,124.27,14144.0,121.3794,121.6141,121.3598,121.5554,14144.0
2024-06-06 12:20:00,124.23,124.29,123.94,124.17,30694.0,121.5163,121.575,121.2326,121.4576,30694.0
2024-06-06 12:30:00,124.15,124.27,124.04,124.19,10914.0,121.438,121.5554,121.3304,121.4772,10914.0
2024-06-06 12:40:00,124.16,124.31,124.07,124.31,11312.0,121.4478,121.5945,121.3598,121.5945,11312.0
2024-06-06 12:50:00,124.29,124.29,124.13,124.19,6237.0,121.575,121.575,121.4185,121.4772,6237.0
2024-06-06 13:00:00,124.16,124.2,124.06,124.07,9223.0,121.4478,121.4869,121.35,121.3598,9223.0
2024-06-06 13:10:00,124.09,124.15,123.98,124.15,14835.0,121.3794,121.438,121.2718,121.438,14835.0
2024-06-06 13:20:00,124.13,124.41,124.13,124.39,10032.0,121.4185,121.6924,121.4185,121.6728,10032.0
2024-06-06 13:30:00,124.37,124.53,124.33,124.52,7847.0,121.6532,121.8097,121.6141,121.8,7847.0
2024-06-06 13:40:00,124.52,124.55,124.37,124.43,9603.0,121.8,121.8293,121.6532,121.7119,9603.0
2024-06-06 13:50:00,124.42,124.5,124.39,124.43,9685.0,121.7021,121.7804,121.6728,121.7119,9685.0
2024-06-06 14:00:00,124.41,124.43,123.6,123.6,9777.0,121.6924,121.7119,120.9001,120.9001,9777.0
2024-06-06 14:10:00,123.55,123.68,123.45,123.67,14345.0,120.8511,120.9783,120.7533,120.9685,14345.0
2024-06-06 14:20:00,123.64,123.64,123.37,123.37,9011.0,120.9392,120.9392,120.6751,120.6751,9011.0
2024-06-06 14:30:00,123.41,123.51,123.35,123.39,15820.0,120.7142,120.812,120.6555,120.6946,15820.0
2024-06-06 14:40:00,123.41,123.48,123.37,123.43,11788.0,120.7142,120.7827,120.6751,120.7338,11788.0
2024-06-06 14:50:00,123.43,123.84,123.43,123.73,10328.0,120.7338,121.1348,120.7338,121.0272,10328.0
2024-06-06 15:00:00,123.71,123.92,123.7,123.72,16287.0,121.0077,121.2131,120.9979,121.0174,16287.0
2024-06-06 15:10:00,123.72,123.73,123.45,123.51,12227.0,121.0174,121.0272,120.7533,120.812,12227.0
2024-06-06 15:20:00,123.48,123.71,123.46,123.55,12616.0,120.7827,121.0077,120.7631,120.8511,12616.0
2024-06-06 15:30:00,123.53,123.58,123.3,123.33,17649.0,120.8316,120.8805,120.6066,120.636,17649.0
2024-06-06 15:40:00,123.31,123.64,123.28,123.33,37322.0,120.6164,120.9392,120.587,120.636,37322.0
2024-06-06 15:50:00,123.34,123.54,123.29,123.51,100395.0,120.6457,120.8414,120.5968,120.812,100395.0
2024-06-07 09:30:00,122.4,122.4,121.1,121.52,44533.0,119.7263,119.7263,118.4547,118.8655,44533.0
2024-06-07 09:40:00,121.53,122.07,121.53,121.83,13642.0,118.8753,119.4035,118.8753,119.1687,13642.0
2024-06-07 09:50:00,121.94,122.19,121.3,121.57,22317.0,119.2763,119.5209,118.6503,118.9144,22317.0
2024-06-07 10:00:00,121.59,121.95,121.09,121.39,34785.0,118.934,119.2861,118.4449,118.7383,34785.0
2024-06-07 10:10:00,121.32,121.56,121.15,121.54,36492.0,118.6699,118.9046,118.5036,118.8851,36492.0
2024-06-07 10:20:00,121.48,122.08,121.47,122.04,16079.0,118.8264,119.4133,118.8166,119.3741,16079.0
2024-06-07 10:30:00,122.08,122.12,121.49,121.77,16474.0,119.4133,119.4524,118.8361,119.11,16474.0
2024-06-07 10:40:00,121.87,122.26,121.64,121.64,55043.0,119.2078,119.5893,118.9829,118.9829,55043.0
2024-06-07 10:50:00,121.68,122.22,121.6,122.19,39798.0,119.022,119.5502,118.9437,119.5209,39798.0
2024-06-07 11:00:00,122.12,122.12,121.53,121.54,17883.0,119.4524,119.4524,118.8753,118.8851,17883.0
2024-06-07 11:10:00,121.55,121.86,121.46,121.69,54238.0,118.8948,119.1981,118.8068,119.0318,54238.0
2024-06-07 11:20:00,121.78,122.05,121.59,121.73,34351.0,119.1198,119.3839,118.934,119.0709,34351.0
2024-06-07 11:30:00,121.73,122.06,121.68,121.82,42898.0,119.0709,119.3937,119.022,119.1589,42898.0
2024-06-07 11:40:00,121.86,121.92,121.34,121.39,28601.0,119.1981,119.2568,118.6894,118.7383,28601.0
2024-06-07 11:50:00,121.36,121.61,121.26,121.52,14816.0,118.709,118.9535,118.6112,118.8655,14816.0
2024-06-07 12:00:00,121.5,121.5,121.28,121.28,25324.0,118.8459,118.8459,118.6307,118.6307,25324.0
2024-06-07 12:10:00,121.27,121.42,121.27,121.37,13512.0,118.621,118.7677,118.621,118.7188,13512.0
2024-06-07 12:20:00,121.35,121.57,121.31,121.31,10027.0,118.6992,118.9144,118.6601,118.6601,10027.0
2024-06-07 12:30:00,121.34,121.35,120.9,120.94,11189.0,118.6894,118.6992,118.259,118.2982,11189.0
2024-06-07 12:40:00,120.89,120.94,120.55,120.66,21411.0,118.2493,118.2982,117.9167,118.0243,21411.0
2024-06-07 12:50:00,120.66,120.98,120.66,120.94,13416.0,118.0243,118.3373,118.0243,118.2982,13416.0
2024-06-07 13:00:00,120.94,120.97,120.83,120.83,12404.0,118.2982,118.3275,118.1906,118.1906,12404.0
2024-06-07 13:10:00,120.84,121.06,120.78,121.06,20062.0,118.2003,118.4155,118.1417,118.4155,20062.0
2024-06-07 13:20:00,121.04,121.19,120.81,120.88,11061.0,118.396,118.5427,118.171,118.2395,11061.0
2024-06-07 13:30:00,120.95,120.97,120.67,120.67,10930.0,118.3079,118.3275,118.0341,118.0341,10930.0
2024-06-07 13:40:00,120.75,120.84,120.56,120.8,15068.0,118.1123,118.2003,117.9265,118.1612,15068.0
2024-06-07 13:50:00,120.74,120.93,120.74,120.79,10790.0,118.1025,118.2884,118.1025,118.1514,10790.0
2024-06-07 14:00:00,120.79,120.79,120.21,120.3,15034.0,118.1514,118.1514,117.5841,117.6721,15034.0
2024-06-07 14:10:00,120.27,120.36,120.2,120.3,19996.0,117.6428,117.7308,117.5743,117.6721,19996.0
2024-06-07 14:20:00,120.4,120.57,120.36,120.44,13974.0,117.77,117.9362,117.7308,117.8091,13974.0
2024-06-07 14:30:00,120.44,120.52,120.37,120.44,12409.0,117.8091,117.8873,117.7406,117.8091,12409.0
2024-06-07 14:40:00,120.41,120.61,120.4,120.6,12949.0,117.7797,117.9754,117.77,117.9656,12949.0
2024-06-07 14:50:00,120.62,120.68,120.47,120.47,37343.0,117.9852,118.0438,117.8384,117.8384,37343.0
2024-06-07 15:00:00,120.46,120.54,120.38,120.45,29824.0,117.8286,117.9069,117.7504,117.8189,29824.0
2024-06-07 15:10:00,120.45,120.61,120.38,120.43,26272.0,117.8189,117.9754,117.7504,117.7993,26272.0
2024-06-07 15:20:00,120.42,120.62,120.28,120.62,26049.0,117.7895,117.9852,117.6526,117.9852,26049.0
2024-06-07 15:30:00,120.63,120.69,120.51,120.58,52017.0,117.9949,118.0536,117.8776,117.946,52017.0
2024-06-07 15:40:00,120.58,120.62,120.26,120.41,72644.0,117.946,117.9852,117.633,117.7797,72644.0
2024-06-07 15:50:00,120.44,120.64,120.36,120.51,166086.0,117.8091,118.0047,117.7308,117.8776,166086.0
2024-06-10 09:30:00,120.1,120.1,118.64,118.9,86363.0,117.4765,117.4765,116.0484,116.3027,86363.0
2024-06-10 09:40:00,119.0,119.38,118.97,119.27,19605.0,116.4005,116.7722,116.3712,116.6646,19605.0
2024-06-10 09:50:00,119.29,119.84,119.23,119.41,29679.0,116.6842,117.2222,116.6255,116.8016,29679.0
2024-06-10 10:00:00,119.41,120.09,119.41,119.76,59632.0,116.8016,117.4667,116.8016,117.1439,59632.0
2024-06-10 10:10:00,119.76,119.78,119.42,119.47,32977.0,117.1439,117.1635,116.8114,116.8603,32977.0
2024-06-10 10:20:00,119.44,119.75,119.38,119.57,36952.0,116.8309,117.1342,116.7722,116.9581,36952.0
2024-06-10 10:30:00,119.53,119.78,119.37,119.51,44917.0,116.919,117.1635,116.7625,116.8994,44917.0
2024-06-10 10:40:00,119.54,119.55,119.19,119.35,35770.0,116.9287,116.9385,116.5864,116.7429,35770.0
2024-06-10 10:50:00,119.34,119.39,118.96,118.96,20132.0,116.7331,116.782,116.3614,116.3614,20132.0
2024-06-10 11:00:00,118.95,119.13,118.65,118.67,23829.0,116.3516,116.5277,116.0582,116.0777,23829.0
2024-06-10 11:10:00,118.65,118.94,118.65,118.86,42740.0,116.0582,116.3418,116.0582,116.2636,42740.0
2024-06-10 11:20:00,118.85,119.46,118.81,119.44,52189.0,116.2538,116.8505,116.2147,116.8309,52189.0
2024-06-10 11:30:00,119.42,119.47,119.08,119.23,54768.0,116.8114,116.8603,116.4788,116.6255,54768.0
2024-06-10 11:40:00,119.21,119.31,118.96,119.04,67071.0,116.606,116.7038,116.3614,116.4397,67071.0
2024-06-10 11:50:00,119.01,119.39,118.96,119.36,28075.0,116.4103,116.782,116.3614,116.7527,28075.0
2024-06-10 12:00:00,119.36,119.46,119.05,119.1,22764.0,116.7527,116.8505,116.4494,116.4984,22764.0
2024-06-10 12:10:00,119.1,119.12,118.96,118.99,22249.0,116.4984,116.5179,116.3614,116.3908,22249.0
2024-06-10 12:20:00,118.99,119.33,118.93,119.04,36158.0,116.3908,116.7233,116.3321,116.4397,36158.0
2024-06-10 12:30:00,119.04,119.36,119.02,119.23,26745.0,116.4397,116.7527,116.4201,116.6255,26745.0
2024-06-10 12:40:00,119.21,119.3,119.11,119.13,19854.0,116.606,116.694,116.5081,116.5277,19854.0
2024-06-10 12:50:00,119.17,119.38,119.15,119.27,22246.0,116.5668,116.7722,116.5473,116.6646,22246.0
2024-06-10 13:00:00,119.26,119.52,119.2,119.41,19941.0,116.6549,116.9092,116.5962,116.8016,19941.0
2024-06-10 13:10:00,119.39,119.58,119.36,119.53,18875.0,116.782,116.9679,116.7527,116.919,18875.0
2024-06-10 13:20:00,119.52,119.73,119.51,119.65,26468.0,116.9092,117.1146,116.8994,117.0363,26468.0
2024-06-10 13:30:00,119.68,119.86,119.61,119.85,17331.0,117.0657,117.2418,116.9972,117.232,17331.0
2024-06-10 13:40:00,119.83,119.95,119.8,119.85,22646.0,117.2124,117.3298,117.1831,117.232,22646.0
2024-06-10 13:50:00,119.86,119.87,119.59,119.66,34364.0,117.2418,117.2515,116.9776,117.0461,34364.0
2024-06-10 14:00:00,119.64,120.0,119.53,119.82,26480.0,117.0266,117.3787,116.919,117.2026,26480.0
2024-06-10 14:10:00,119.83,120.11,119.75,120.03,24604.0,117.2124,117.4863,117.1342,117.408,24604.0
2024-06-10 14:20:00,120.04,120.11,119.93,120.06,23370.0,117.4178,117.4863,117.3102,117.4374,23370.0
2024-06-10 14:30:00,120.03,120.19,119.9,119.96,21418.0,117.408,117.5645,117.2809,117.3396,21418.0
2024-06-10 14:40:00,119.94,120.07,119.87,119.95,23306.0,117.32,117.4472,117.2515,117.3298,23306.0
2024-06-10 14:50:00,119.98,120.06,119.87,120.01,20049.0,117.3591,117.4374,117.2515,117.3885,20049.0
2024-06-10 15:00:00,120.0,120.04,119.89,120.02,12939.0,117.3787,117.4178,117.2711,117.3983,12939.0
2024-06-10 15:10:00,120.04,120.06,119.7,119.7,24441.0,117.4178,117.4374,117.0852,117.0852,24441.0
2024-06-10 15:20:00,119.73,119.75,119.56,119.67,32897.0,117.1146,117.1342,116.9483,117.0559,32897.0
2024-06-10 15:30:00,119.64,119.69,119.21,119.28,46961.0,117.0266,117.0755,116.606,116.6744,46961.0
2024-06-10 15:40:00,119.28,119.38,118.99,119.01,50102.0,116.6744,116.7722,116.3908,116.4103,50102.0
2024-06-10 15:50:00,119.0,119.17,118.74,118.83,207547.0,116.4005,116.5668,116.1462,116.2343,207547.0
2024-06-11 09:30:00,118.34,118.34,116.3,117.13,151427.0,115.755,115.755,113.7595,114.5714,151427.0
2024-06-11 09:40:00,117.2,117.37,116.62,116.65,53199.0,114.6399,114.8061,114.0725,114.1019,53199.0
2024-06-11 09:50:00,116.69,117.12,116.06,116.17,70481.0,114.141,114.5616,113.5248,113.6324,70481.0
2024-06-11 10:00:00,116.13,116.76,116.04,116.59,71650.0,113.5932,114.2095,113.5052,114.0432,71650.0
2024-06-11 10:10:00,116.58,117.45,116.58,117.34,63951.0,114.0334,114.8844,114.0334,114.7768,63951.0
2024-06-11 10:20:00,117.31,117.36,117.02,117.16,49638.0,114.7475,114.7964,114.4638,114.6007,49638.0
2024-06-11 10:30:00,117.16,117.77,116.89,117.75,54058.0,114.6007,115.1974,114.3366,115.1778,54058.0
2024-06-11 10:40:00,117.71,117.99,117.61,117.72,40301.0,115.1387,115.4126,115.0409,115.1485,40301.0
2024-06-11 10:50:00,117.76,117.85,117.43,117.64,20805.0,115.1876,115.2757,114.8648,115.0702,20805.0
2024-06-11 11:00:00,117.58,117.83,117.55,117.83,22618.0,115.0116,115.2561,114.9822,115.2561,22618.0
2024-06-11 11:10:00,117.8,118.18,117.77,117.83,32781.0,115.2268,115.5984,115.1974,115.2561,32781.0
2024-06-11 11:20:00,117.84,118.1,117.68,117.83,21961.0,115.2659,115.5202,115.1094,115.2561,21961.0
2024-06-11 11:30:00,117.91,118.01,117.6,117.75,15290.0,115.3343,115.4322,115.0311,115.1778,15290.0
2024-06-11 11:40:00,117.8,117.88,117.76,117.81,12806.0,115.2268,115.305,115.1876,115.2365,12806.0
2024-06-11 11:50:00,117.81,117.91,117.64,117.91,19069.0,115.2365,115.3343,115.0702,115.3343,19069.0
2024-06-11 12:00:00,117.89,117.92,117.77,117.86,10261.0,115.3148,115.3441,115.1974,115.2854,10261.0
2024-06-11 12:10:00,117.82,117.82,117.53,117.68,12158.0,115.2463,115.2463,114.9626,115.1094,12158.0
2024-06-11 12:20:00,117.66,117.73,117.6,117.61,11854.0,115.0898,115.1583,115.0311,115.0409,11854.0
2024-06-11 12:30:00,117.61,117.89,117.57,117.74,13353.0,115.0409,115.3148,115.0018,115.1681,13353.0
2024-06-11 12:40:00,117.7,117.72,117.44,117.47,11245.0,115.1289,115.1485,114.8746,114.904,11245.0
2024-06-11 12:50:00,117.43,117.66,117.38,117.64,8594.0,114.8648,115.0898,114.8159,115.0702,8594.0
2024-06-11 13:00:00,117.62,117.88,117.59,117.88,7873.0,115.0507,115.305,115.0213,115.305,7873.0
2024-06-11 13:10:00,117.87,117.87,117.46,117.53,12336.0,115.2952,115.2952,114.8942,114.9626,12336.0
2024-06-11 13:20:00,117.58,117.66,117.54,117.59,5000.0,115.0116,115.0898,114.9724,115.0213,5000.0
2024-06-11 13:30:00,117.61,117.7,117.46,117.7,8319.0,115.0409,115.1289,114.8942,115.1289,8319.0
2024-06-11 13:40:00,117.72,117.81,117.62,117.81,18389.0,115.1485,115.2365,115.0507,115.2365,18389.0
2024-06-11 13:50:00,117.89,117.89,117.71,117.81,10560.0,115.3148,115.3148,115.1387,115.2365,10560.0
2024-06-11 14:00:00,117.79,117.8,117.6,117.67,9724.0,115.217,115.2268,115.0311,115.0996,9724.0
2024-06-11 14:10:00,117.68,117.75,117.62,117.75,9589.0,115.1094,115.1778,115.0507,115.1778,9589.0
2024-06-11 14:20:00,117.74,117.75,117.49,117.51,18470.0,115.1681,115.1778,114.9235,114.9431,18470.0
2024-06-11 14:30:00,117.52,117.72,117.44,117.45,17924.0,114.9529,115.1485,114.8746,114.8844,17924.0
2024-06-11 14:40:00,117.46,117.59,117.38,117.5,18325.0,114.8942,115.0213,114.8159,114.9333,18325.0
2024-06-11 14:50:00,117.53,117.53,117.22,117.29,21377.0,114.9626,114.9626,114.6594,114.7279,21377.0
2024-06-11 15:00:00,117.31,117.55,117.3,117.47,22645.0,114.7475,114.9822,114.7377,114.904,22645.0
2024-06-11 15:10:00,117.5,117.54,117.39,117.52,29333.0,114.9333,114.9724,114.8257,114.9529,29333.0
2024-06-11 15:20:00,117.5,117.68,117.36,117.66,33334.0,114.9333,115.1094,114.7964,115.0898,33334.0
2024-06-11 15:30:00,117.65,117.65,117.35,117.48,69352.0,115.08,115.08,114.7866,114.9137,69352.0
2024-06-11 15:40:00,117.48,117.71,117.38,117.45,57414.0,114.9137,115.1387,114.8159,114.8844,57414.0
2024-06-11 15:50:00,117.45,117.79,117.38,117.65,213427.0,114.8844,115.217,114.8159,115.08,213427.0
2024-06-12 09:30:00,119.0,119.58,118.78,119.07,106984.0,116.4005,116.9679,116.1853,116.469,106984.0
2024-06-12 09:40:00,119.13,119.46,118.41,118.49,38547.0,116.5277,116.8505,115.8234,115.9017,38547.0
2024-06-12 09:50:00,118.55,118.57,117.75,118.14,66550.0,115.9604,115.9799,115.1778,115.5593,66550.0
2024-06-12 10:00:00,118.14,118.14,116.69,116.7,63738.0,115.5593,115.5593,114.141,114.1508,63738.0
2024-06-12 10:10:00,116.7,116.92,116.54,116.73,105204.0,114.1508,114.366,113.9943,114.1801,105204.0
2024-06-12 10:20:00,116.75,116.84,116.22,116.22,55127.0,114.1997,114.2877,113.6813,113.6813,55127.0
2024-06-12 10:30:00,116.29,116.85,116.08,116.67,53957.0,113.7497,114.2975,113.5443,114.1214,53957.0
2024-06-12 10:40:00,116.68,116.78,116.44,116.62,42875.0,114.1312,114.229,113.8965,114.0725,42875.0
2024-06-12 10:50:00,116.69,117.2,116.53,117.04,44315.0,114.141,114.6399,113.9845,114.4834,44315.0
2024-06-12 11:00:00,117.11,117.15,116.81,116.88,25809.0,114.5518,114.5909,114.2584,114.3268,25809.0
2024-06-12 11:10:00,116.86,116.9,116.66,116.74,25648.0,114.3073,114.3464,114.1117,114.1899,25648.0
2024-06-12 11:20:00,116.73,117.04,116.61,117.04,21149.0,114.1801,114.4834,114.0627,114.4834,21149.0
2024-06-12 11:30:00,117.09,117.24,116.49,116.49,40061.0,114.5323,114.679,113.9454,113.9454,40061.0
2024-06-12 11:40:00,116.43,116.5,116.07,116.07,18394.0,113.8867,113.9551,113.5345,113.5345,18394.0
2024-06-12 11:50:00,116.06,116.2,115.88,116.05,28499.0,113.5248,113.6617,113.3487,113.515,28499.0
2024-06-12 12:00:00,116.08,116.17,116.0,116.08,10218.0,113.5443,113.6324,113.4661,113.5443,10218.0
2024-06-12 12:10:00,116.1,116.15,115.77,115.78,34987.0,113.5639,113.6128,113.2411,113.2509,34987.0
2024-06-12 12:20:00,115.7,115.81,115.6,115.69,24567.0,113.1726,113.2802,113.0748,113.1628,24567.0
2024-06-12 12:30:00,115.7,116.1,115.66,115.88,24754.0,113.1726,113.5639,113.1335,113.3487,24754.0
2024-06-12 12:40:00,115.84,116.1,115.82,115.93,12615.0,113.3096,113.5639,113.29,113.3976,12615.0
2024-06-12 12:50:00,115.91,116.13,115.91,116.04,9084.0,113.378,113.5932,113.378,113.5052,9084.0
2024-06-12 13:00:00,116.06,116.13,115.89,115.89,11769.0,113.5248,113.5932,113.3585,113.3585,11769.0
2024-06-12 13:10:00,115.86,115.87,115.43,115.46,16622.0,113.3291,113.3389,112.9085,112.9379,16622.0
2024-06-12 13:20:00,115.43,115.57,115.33,115.4,24050.0,112.9085,113.0455,112.8107,112.8792,24050.0
2024-06-12 13:30:00,115.37,115.38,115.09,115.09,24965.0,112.8498,112.8596,112.5759,112.5759,24965.0
2024-06-12 13:40:00,115.09,115.33,115.09,115.23,20378.0,112.5759,112.8107,112.5759,112.7129,20378.0
2024-06-12 13:50:00,115.23,115.38,115.22,115.34,14330.0,112.7129,112.8596,112.7031,112.8205,14330.0
2024-06-12 14:00:00,115.26,115.26,114.45,114.72,61985.0,112.7422,112.7422,111.9499,112.214,61985.0
2024-06-12 14:10:00,114.85,114.94,114.62,114.82,52627.0,112.3412,112.4292,112.1162,112.3118,52627.0
2024-06-12 14:20:00,114.94,115.08,114.85,114.95,62704.0,112.4292,112.5662,112.3412,112.439,62704.0
2024-06-12 14:30:00,114.98,115.32,114.77,115.12,34013.0,112.4684,112.8009,112.2629,112.6053,34013.0
2024-06-12 14:40:00,115.13,115.14,114.49,114.6,33541.0,112.6151,112.6249,111.9891,112.0967,33541.0
2024-06-12 14:50:00,114.6,114.92,114.4,114.66,29066.0,112.0967,112.4097,111.901,112.1553,29066.0
2024-06-12 15:00:00,114.63,114.89,114.46,114.53,34226.0,112.126,112.3803,111.9597,112.0282,34226.0
2024-06-12 15:10:00,114.45,114.54,114.27,114.42,28215.0,111.9499,112.038,111.7739,111.9206,28215.0
2024-06-12 15:20:00,114.45,114.58,113.95,114.14,75043.0,111.9499,112.0771,111.4609,111.6467,75043.0
2024-06-12 15:30:00,114.11,114.33,113.89,114.21,75566.0,111.6174,111.8326,111.4022,111.7152,75566.0
2024-06-12 15:40:00,114.2,114.39,114.1,114.3,121519.0,111.7054,111.8912,111.6076,111.8032,121519.0
2024-06-12 15:50:00,114.26,114.44,113.94,114.01,343771.0,111.7641,111.9401,111.4511,111.5195,343771.0
2024-06-13 09:30:00,114.39,115.36,113.56,115.19,180527.0,111.8912,112.8401,111.0794,112.6738,180527.0
2024-06-13 09:40:00,115.33,115.9,114.46,114.82,49678.0,112.8107,113.3683,111.9597,112.3118,49678.0
2024-06-13 09:50:00,114.86,115.17,114.72,114.86,27181.0,112.351,112.6542,112.214,112.351,27181.0
2024-06-13 10:00:00,114.82,114.93,114.36,114.93,36746.0,112.3118,112.4194,111.8619,112.4194,36746.0
2024-06-13 10:10:00,114.84,115.16,114.79,114.86,41897.0,112.3314,112.6444,112.2825,112.351,41897.0
2024-06-13 10:20:00,114.89,115.08,114.65,114.83,87810.0,112.3803,112.5662,112.1456,112.3216,87810.0
2024-06-13 10:30:00,114.82,114.98,114.53,114.89,53391.0,112.3118,112.4684,112.0282,112.3803,53391.0
2024-06-13 10:40:00,114.91,114.91,114.54,114.63,24887.0,112.3999,112.3999,112.038,112.126,24887.0
2024-06-13 10:50:00,114.62,114.69,114.35,114.41,23392.0,112.1162,112.1847,111.8521,111.9108,23392.0
2024-06-13 11:00:00,114.44,114.79,114.28,114.28,44768.0,111.9401,112.2825,111.7836,111.7836,44768.0
2024-06-13 11:10:00,114.29,114.39,114.01,114.39,73657.0,111.7934,111.8912,111.5195,111.8912,73657.0
2024-06-13 11:20:00,114.38,114.94,114.37,114.92,47305.0,111.8815,112.4292,111.8717,112.4097,47305.0
2024-06-13 11:30:00,114.93,114.97,114.12,114.27,50011.0,112.4194,112.4586,111.6271,111.7739,50011.0
2024-06-13 11:40:00,114.31,114.81,114.2,114.66,28137.0,111.813,112.3021,111.7054,112.1553,28137.0
2024-06-13 11:50:00,114.71,114.76,114.48,114.51,21692.0,112.2042,112.2532,111.9793,112.0086,21692.0
2024-06-13 12:00:00,114.53,114.53,114.02,114.2,53662.0,112.0282,112.0282,111.5293,111.7054,53662.0
2024-06-13 12:10:00,114.24,114.54,114.18,114.46,23994.0,111.7445,112.038,111.6858,111.9597,23994.0
2024-06-13 12:20:00,114.46,114.69,114.39,114.59,28654.0,111.9597,112.1847,111.8912,112.0869,28654.0
2024-06-13 12:30:00,114.61,114.89,114.57,114.87,15115.0,112.1064,112.3803,112.0673,112.3608,15115.0
2024-06-13 12:40:00,114.87,114.93,114.7,114.83,28472.0,112.3608,112.4194,112.1945,112.3216,28472.0
2024-06-13 12:50:00,114.84,114.88,114.71,114.84,34317.0,112.3314,112.3705,112.2042,112.3314,34317.0
2024-06-13 13:00:00,114.8,115.42,114.8,115.25,71097.0,112.2923,112.8987,112.2923,112.7325,71097.0
2024-06-13 13:10:00,115.27,115.36,115.01,115.07,38446.0,112.752,112.8401,112.4977,112.5564,38446.0
2024-06-13 13:20:00,115.08,115.36,115.05,115.31,95568.0,112.5662,112.8401,112.5368,112.7911,95568.0
2024-06-13 13:30:00,115.31,115.38,114.78,114.78,34141.0,112.7911,112.8596,112.2727,112.2727,34141.0
2024-06-13 13:40:00,114.79,114.93,114.69,114.71,59331.0,112.2825,112.4194,112.1847,112.2042,59331.0
2024-06-13 13:50:00,114.73,115.14,114.7,115.09,158446.0,112.2238,112.6249,112.1945,112.5759,158446.0
2024-06-13 14:00:00,115.12,115.12,114.79,114.79,27816.0,112.6053,112.6053,112.2825,112.2825,27816.0
2024-06-13 14:10:00,114.83,114.85,114.59,114.62,44118.0,112.3216,112.3412,112.0869,112.1162,44118.0
2024-06-13 14:20:00,114.62,114.67,114.36,114.52,86734.0,112.1162,112.1651,111.8619,112.0184,86734.0
2024-06-13 14:30:00,114.55,114.63,114.47,114.5,99394.0,112.0477,112.126,111.9695,111.9988,99394.0
2024-06-13 14:40:00,114.55,114.55,114.29,114.29,40809.0,112.0477,112.0477,111.7934,111.7934,40809.0
2024-06-13 14:50:00,114.29,114.48,114.18,114.33,65496.0,111.7934,111.9793,111.6858,111.8326,65496.0
2024-06-13 15:00:00,114.34,114.4,113.85,114.11,40332.0,111.8423,111.901,111.363,111.6174,40332.0
2024-06-13 15:10:00,114.11,114.17,113.88,114.08,37374.0,111.6174,111.676,111.3924,111.588,37374.0
2024-06-13 15:20:00,114.09,114.31,114.06,114.26,47793.0,111.5978,111.813,111.5684,111.7641,47793.0
2024-06-13 15:30:00,114.26,114.27,113.98,114.18,59432.0,111.7641,111.7739,111.4902,111.6858,59432.0
2024-06-13 15:40:00,114.18,114.24,114.05,114.1,84141.0,111.6858,111.7445,111.5587,111.6076,84141.0
2024-06-13 15:50:00,114.09,114.2,113.9,114.15,276090.0,111.5978,111.7054,111.4119,111.6565,276090.0
2024-06-14 09:30:00,113.4,114.94,113.21,114.5,192595.0,110.9229,112.4292,110.737,111.9988,192595.0
2024-06-14 09:40:00,114.5,114.76,113.81,113.94,58381.0,111.9988,112.2532,111.3239,111.4511,58381.0
2024-06-14 09:50:00,113.99,114.32,113.73,114.32,14487.0,111.5,111.8228,111.2457,111.8228,14487.0
2024-06-14 10:00:00,114.24,114.24,113.55,113.55,45471.0,111.7445,111.7445,111.0696,111.0696,45471.0
2024-06-14 10:10:00,113.54,113.67,113.23,113.56,29602.0,111.0598,111.187,110.7566,111.0794,29602.0
2024-06-14 10:20:00,113.55,113.69,113.05,113.34,58499.0,111.0696,111.2065,110.5805,110.8642,58499.0
2024-06-14 10:30:00,113.34,113.62,113.08,113.59,46245.0,110.8642,111.1381,110.6099,111.1087,46245.0
2024-06-14 10:40:00,113.58,114.09,113.4,113.98,82101.0,111.0989,111.5978,110.9229,111.4902,82101.0
2024-06-14 10:50:00,114.0,114.05,113.79,113.93,100087.0,111.5098,111.5587,111.3043,111.4413,100087.0
2024-06-14 11:00:00,113.98,114.27,113.87,114.02,30760.0,111.4902,111.7739,111.3826,111.5293,30760.0
2024-06-14 11:10:00,114.03,114.13,113.87,113.94,15969.0,111.5391,111.6369,111.3826,111.4511,15969.0
2024-06-14 11:20:00,113.88,113.88,113.58,113.8,19266.0,111.3924,111.3924,111.0989,111.3141,19266.0
2024-06-14 11:30:00,113.8,114.29,113.79,114.14,34124.0,111.3141,111.7934,111.3043,111.6467,34124.0
2024-06-14 11:40:00,114.14,114.15,113.92,114.0,32583.0,111.6467,111.6565,111.4315,111.5098,32583.0
2024-06-14 11:50:00,114.07,114.08,113.61,113.77,31014.0,111.5782,111.588,111.1283,111.2848,31014.0
2024-06-14 12:00:00,113.78,113.91,113.62,113.84,15483.0,111.2946,111.4217,111.1381,111.3533,15483.0
2024-06-14 12:10:00,113.9,113.92,113.82,113.88,14923.0,111.4119,111.4315,111.3337,111.3924,14923.0
2024-06-14 12:20:00,113.88,114.02,113.84,113.89,41210.0,111.3924,111.5293,111.3533,111.4022,41210.0
2024-06-14 12:30:00,113.89,113.94,113.85,113.91,38577.0,111.4022,111.4511,111.363,111.4217,38577.0
2024-06-14 12:40:00,113.91,114.04,113.86,113.97,16265.0,111.4217,111.5489,111.3728,111.4804,16265.0
2024-06-14 12:50:00,113.97,113.99,113.59,113.85,15596.0,111.4804,111.5,111.1087,111.363,15596.0
2024-06-14 13:00:00,113.87,113.91,113.79,113.9,13607.0,111.3826,111.4217,111.3043,111.4119,13607.0
2024-06-14 13:10:00,113.9,114.09,113.78,114.08,22098.0,111.4119,111.5978,111.2946,111.588,22098.0
2024-06-14 13:20:00,114.08,114.08,113.77,113.8,14853.0,111.588,111.588,111.2848,111.3141,14853.0
2024-06-14 13:30:00,113.79,113.91,113.79,113.8,12805.0,111.3043,111.4217,111.3043,111.3141,12805.0
2024-06-14 13:40:00,113.82,113.82,113.66,113.75,15008.0,111.3337,111.3337,111.1772,111.2652,15008.0
2024-06-14 13:50:00,113.73,113.89,113.7,113.89,10530.0,111.2457,111.4022,111.2163,111.4022,10530.0
2024-06-14 14:00:00,113.83,113.9,113.69,113.76,18843.0,111.3435,111.4119,111.2065,111.275,18843.0
2024-06-14 14:10:00,113.8,113.92,113.63,113.88,13754.0,111.3141,111.4315,111.1478,111.3924,13754.0
2024-06-14 14:20:00,113.87,113.93,113.8,113.84,63499.0,111.3826,111.4413,111.3141,111.3533,63499.0
2024-06-14 14:30:00,113.84,114.02,113.77,113.82,30891.0,111.3533,111.5293,111.2848,111.3337,30891.0
2024-06-14 14:40:00,113.84,113.84,113.68,113.82,18286.0,111.3533,111.3533,111.1967,111.3337,18286.0
2024-06-14 14:50:00,113.81,113.91,113.71,113.79,35035.0,111.3239,111.4217,111.2261,111.3043,35035.0
2024-06-14 15:00:00,113.82,113.86,113.46,113.48,41797.0,111.3337,111.3728,110.9816,111.0011,41797.0
2024-06-14 15:10:00,113.47,113.56,113.43,113.48,103547.0,110.9913,111.0794,110.9522,111.0011,103547.0
2024-06-14 15:20:00,113.48,113.86,113.46,113.7,89081.0,111.0011,111.3728,110.9816,111.2163,89081.0
2024-06-14 15:30:00,113.68,113.8,113.63,113.77,44702.0,111.1967,111.3141,111.1478,111.2848,44702.0
2024-06-14 15:40:00,113.78,113.93,113.63,113.82,66669.0,111.2946,111.4413,111.1478,111.3337,66669.0
2024-06-14 15:50:00,113.81,114.11,113.77,113.93,207107.0,111.3239,111.6174,111.2848,111.4413,207107.0
2024-06-17 09:30:00,112.92,114.63,112.65,114.25,65296.0,110.4534,112.126,110.1892,111.7543,65296.0
2024-06-17 09:40:00,114.24,114.4,114.04,114.29,20590.0,111.7445,111.901,111.5489,111.7934,20590.0
2024-06-17 09:50:00,114.29,115.3,114.29,114.44,27653.0,111.7934,112.7814,111.7934,111.9401,27653.0
2024-06-17 10:00:00,114.44,114.61,114.05,114.54,14207.0,111.9401,112.1064,111.5587,112.038,14207.0
2024-06-17 10:10:00,114.55,114.55,113.79,114.13,33944.0,112.0477,112.0477,111.3043,111.6369,33944.0
2024-06-17 10:20:00,114.13,114.28,113.98,114.16,31932.0,111.6369,111.7836,111.4902,111.6663,31932.0
2024-06-17 10:30:00,114.12,114.21,113.88,114.01,17169.0,111.6271,111.7152,111.3924,111.5195,17169.0
2024-06-17 10:40:00,114.02,114.21,113.87,114.04,21860.0,111.5293,111.7152,111.3826,111.5489,21860.0
2024-06-17 10:50:00,114.01,114.39,113.95,114.39,14120.0,111.5195,111.8912,111.4609,111.8912,14120.0
2024-06-17 11:00:00,114.4,114.41,113.91,114.1,14366.0,111.901,111.9108,111.4217,111.6076,14366.0
2024-06-17 11:10:00,114.06,114.14,113.91,114.08,12388.0,111.5684,111.6467,111.4217,111.588,12388.0
2024-06-17 11:20:00,114.13,114.41,114.01,114.33,13536.0,111.6369,111.9108,111.5195,111.8326,13536.0
2024-06-17 11:30:00,114.3,114.34,114.1,114.19,9955.0,111.8032,111.8423,111.6076,111.6956,9955.0
2024-06-17 11:40:00,114.16,114.26,114.04,114.21,29599.0,111.6663,111.7641,111.5489,111.7152,29599.0
2024-06-17 11:50:00,114.22,114.4,114.12,114.33,9445.0,111.725,111.901,111.6271,111.8326,9445.0
2024-06-17 12:00:00,114.32,114.53,114.31,114.41,22271.0,111.8228,112.0282,111.813,111.9108,22271.0
2024-06-17 12:10:00,114.43,114.51,114.28,114.3,13548.0,111.9304,112.0086,111.7836,111.8032,13548.0
2024-06-17 12:20:00,114.3,114.47,114.22,114.47,7732.0,111.8032,111.9695,111.725,111.9695,7732.0
2024-06-17 12:30:00,114.46,114.62,114.41,114.46,12213.0,111.9597,112.1162,111.9108,111.9597,12213.0
2024-06-17 12:40:00,114.4,114.63,114.4,114.63,8498.0,111.901,112.126,111.901,112.126,8498.0
2024-06-17 12:50:00,114.61,114.78,114.57,114.66,10393.0,112.1064,112.2727,112.0673,112.1553,10393.0
2024-06-17 13:00:00,114.64,114.93,114.61,114.93,10939.0,112.1358,112.4194,112.1064,112.4194,10939.0
2024-06-17 13:10:00,114.87,114.99,114.82,114.9,14802.0,112.3608,112.4781,112.3118,112.3901,14802.0
2024-06-17 13:20:00,114.93,114.99,114.65,114.79,12581.0,112.4194,112.4781,112.1456,112.2825,12581.0
2024-06-17 13:30:00,114.78,114.96,114.68,114.94,6451.0,112.2727,112.4488,112.1749,112.4292,6451.0
2024-06-17 13:40:00,114.98,115.05,114.92,115.05,10395.0,112.4684,112.5368,112.4097,112.5368,10395.0
2024-06-17 13:50:00,115.04,115.06,114.91,115.01,6901.0,112.527,112.5466,112.3999,112.4977,6901.0
2024-06-17 14:00:00,115.06,115.18,114.94,115.16,12565.0,112.5466,112.664,112.4292,112.6444,12565.0
2024-06-17 14:10:00,115.12,115.18,114.96,114.98,15625.0,112.6053,112.664,112.4488,112.4684,15625.0
2024-06-17 14:20:00,115.02,115.38,114.99,115.34,10025.0,112.5075,112.8596,112.4781,112.8205,10025.0
2024-06-17 14:30:00,115.35,115.36,115.2,115.28,12826.0,112.8303,112.8401,112.6835,112.7618,12826.0
2024-06-17 14:40:00,115.26,115.29,115.08,115.25,14345.0,112.7422,112.7716,112.5662,112.7325,14345.0
2024-06-17 14:50:00,115.23,115.26,115.04,115.19,15423.0,112.7129,112.7422,112.527,112.6738,15423.0
2024-06-17 15:00:00,115.16,115.2,114.96,115.04,13813.0,112.6444,112.6835,112.4488,112.527,13813.0
2024-06-17 15:10:00,115.04,115.13,114.96,114.97,14554.0,112.527,112.6151,112.4488,112.4586,14554.0
2024-06-17 15:20:00,114.99,115.08,114.94,115.06,14877.0,112.4781,112.5662,112.4292,112.5466,14877.0
2024-06-17 15:30:00,115.06,115.09,114.94,115.03,26002.0,112.5466,112.5759,112.4292,112.5173,26002.0
2024-06-17 15:40:00,115.01,115.08,114.79,114.92,40441.0,112.4977,112.5662,112.2825,112.4097,40441.0
2024-06-17 15:50:00,114.91,115.06,114.78,114.93,107937.0,112.3999,112.5466,112.2727,112.4194,107937.0
2024-06-18 09:30:00,113.13,115.36,113.07,114.69,93433.0,110.6588,112.8401,110.6001,112.1847,93433.0
2024-06-18 09:40:00,114.7,114.92,113.85,114.05,38947.0,112.1945,112.4097,111.363,111.5587,38947.0
2024-06-18 09:50:00,114.16,114.85,113.99,114.15,29682.0,111.6663,112.3412,111.5,111.6565,29682.0
2024-06-18 10:00:00,114.21,114.54,114.08,114.17,17432.0,111.7152,112.038,111.588,111.676,17432.0
2024-06-18 10:10:00,114.21,114.35,113.89,114.32,10015.0,111.7152,111.8521,111.4022,111.8228,10015.0
2024-06-18 10:20:00,114.25,114.44,114.22,114.31,46336.0,111.7543,111.9401,111.725,111.813,46336.0
2024-06-18 10:30:00,114.23,114.54,114.16,114.39,62780.0,111.7347,112.038,111.6663,111.8912,62780.0
2024-06-18 10:40:00,114.22,114.47,114.17,114.32,11535.0,111.725,111.9695,111.676,111.8228,11535.0
2024-06-18 10:50:00,114.32,114.63,114.3,114.63,12095.0,111.8228,112.126,111.8032,112.126,12095.0
2024-06-18 11:00:00,114.57,114.58,114.25,114.3,27271.0,112.0673,112.0771,111.7543,111.8032,27271.0
2024-06-18 11:10:00,114.34,114.61,114.27,114.39,27652.0,111.8423,112.1064,111.7739,111.8912,27652.0
2024-06-18 11:20:00,114.39,114.43,114.13,114.27,23927.0,111.8912,111.9304,111.6369,111.7739,23927.0
2024-06-18 11:30:00,114.29,114.3,113.99,114.19,94069.0,111.7934,111.8032,111.5,111.6956,94069.0
2024-06-18 11:40:00,114.15,114.27,113.84,113.86,77289.0,111.6565,111.7739,111.3533,111.3728,77289.0
2024-06-18 11:50:00,113.91,113.91,113.25,113.45,46901.0,111.4217,111.4217,110.7761,110.9718,46901.0
2024-06-18 12:00:00,113.42,113.43,113.29,113.34,6041.0,110.9424,110.9522,110.8153,110.8642,6041.0
2024-06-18 12:10:00,113.34,113.55,113.07,113.07,18557.0,110.8642,111.0696,110.6001,110.6001,18557.0
2024-06-18 12:20:00,113.08,113.16,112.57,112.57,21537.0,110.6099,110.6881,110.111,110.111,21537.0
2024-06-18 12:30:00,112.54,112.6,112.42,112.42,16696.0,110.0817,110.1403,109.9643,109.9643,16696.0
2024-06-18 12:40:00,112.48,112.69,112.23,112.28,14519.0,110.023,110.2284,109.7784,109.8273,14519.0
2024-06-18 12:50:00,112.23,112.35,112.1,112.28,11507.0,109.7784,109.8958,109.6513,109.8273,11507.0
2024-06-18 13:00:00,112.3,112.31,112.0,112.0,15949.0,109.8469,109.8567,109.5534,109.5534,15949.0
2024-06-18 13:10:00,111.94,112.13,111.87,111.9,28351.0,109.4948,109.6806,109.4263,109.4556,28351.0
2024-06-18 13:20:00,111.91,112.01,111.84,111.88,9408.0,109.4654,109.5632,109.3969,109.4361,9408.0
2024-06-18 13:30:00,111.86,112.14,111.86,112.09,9929.0,109.4165,109.6904,109.4165,109.6415,9929.0
2024-06-18 13:40:00,112.09,112.35,112.05,112.32,9650.0,109.6415,109.8958,109.6024,109.8665,9650.0
2024-06-18 13:50:00,112.3,112.31,112.01,112.11,12923.0,109.8469,109.8567,109.5632,109.661,12923.0
2024-06-18 14:00:00,112.08,112.26,111.94,112.26,18929.0,109.6317,109.8078,109.4948,109.8078,18929.0
2024-06-18 14:10:00,112.26,112.34,112.21,112.28,14932.0,109.8078,109.886,109.7589,109.8273,14932.0
2024-06-18 14:20:00,112.27,112.32,111.85,111.91,40985.0,109.8175,109.8665,109.4067,109.4654,40985.0
2024-06-18 14:30:00,111.93,112.09,111.6,111.61,29470.0,109.485,109.6415,109.1622,109.172,29470.0
2024-06-18 14:40:00,111.6,111.66,111.48,111.49,21755.0,109.1622,109.2209,109.0448,109.0546,21755.0
2024-06-18 14:50:00,111.49,111.56,111.03,111.06,35593.0,109.0546,109.1231,108.6046,108.634,35593.0
2024-06-18 15:00:00,111.07,111.07,110.61,110.79,84359.0,108.6438,108.6438,108.1938,108.3699,84359.0
2024-06-18 15:10:00,110.79,110.99,110.54,110.83,49870.0,108.3699,108.5655,108.1253,108.409,49870.0
2024-06-18 15:20:00,110.82,110.94,110.61,110.69,155294.0,108.3992,108.5166,108.1938,108.2721,155294.0
2024-06-18 15:30:00,110.7,110.73,110.41,110.63,149962.0,108.2818,108.3112,107.9982,108.2134,149962.0
2024-06-18 15:40:00,110.61,110.84,110.39,110.78,108726.0,108.1938,108.4188,107.9786,108.3601,108726.0
2024-06-18 15:50:00,110.75,111.16,110.69,110.77,268936.0,108.3308,108.7318,108.2721,108.3503,268936.0
2024-06-20 09:30:00,110.21,110.8,109.82,110.5,210017.0,107.8025,108.3797,107.4211,108.0862,210017.0
2024-06-20 09:40:00,110.43,111.2,109.91,110.98,72741.0,108.0177,108.7709,107.5091,108.5557,72741.0
2024-06-20 09:50:00,111.03,111.45,110.63,110.64,23877.0,108.6046,109.0155,108.2134,108.2232,23877.0
2024-06-20 10:00:00,110.72,110.77,110.16,110.61,29231.0,108.3014,108.3503,107.7536,108.1938,29231.0
2024-06-20 10:10:00,110.56,111.04,110.56,110.84,36322.0,108.1449,108.6144,108.1449,108.4188,36322.0
2024-06-20 10:20:00,110.84,111.45,110.72,111.31,134354.0,108.4188,109.0155,108.3014,108.8785,134354.0
2024-06-20 10:30:00,111.24,111.48,111.04,111.27,40744.0,108.81,109.0448,108.6144,108.8394,40744.0
2024-06-20 10:40:00,111.2,111.21,110.92,111.08,15434.0,108.7709,108.7807,108.497,108.6535,15434.0
2024-06-20 10:50:00,111.03,111.58,110.95,111.35,36294.0,108.6046,109.1426,108.5264,108.9176,36294.0
2024-06-20 11:00:00,111.35,111.49,111.16,111.17,16953.0,108.9176,109.0546,108.7318,108.7416,16953.0
2024-06-20 11:10:00,111.17,111.22,110.7,110.7,96954.0,108.7416,108.7905,108.2818,108.2818,96954.0
2024-06-20 11:20:00,110.7,110.95,110.37,110.95,25928.0,108.2818,108.5264,107.9591,108.5264,25928.0
2024-06-20 11:30:00,110.94,110.96,110.74,110.83,52669.0,108.5166,108.5362,108.321,108.409,52669.0
2024-06-20 11:40:00,110.83,110.94,110.58,110.79,31436.0,108.409,108.5166,108.1645,108.3699,31436.0
2024-06-20 11:50:00,110.79,110.96,110.67,110.85,24051.0,108.3699,108.5362,108.2525,108.4286,24051.0
2024-06-20 12:00:00,110.87,110.87,110.72,110.83,9921.0,108.4481,108.4481,108.3014,108.409,9921.0
2024-06-20 12:10:00,110.81,111.23,110.81,111.09,25138.0,108.3894,108.8003,108.3894,108.6633,25138.0
2024-06-20 12:20:00,111.13,111.26,110.97,111.12,19001.0,108.7025,108.8296,108.5459,108.6927,19001.0
2024-06-20 12:30:00,111.07,111.4,111.06,111.11,7786.0,108.6438,108.9666,108.634,108.6829,7786.0
2024-06-20 12:40:00,111.12,111.34,111.09,111.3,23504.0,108.6927,108.9079,108.6633,108.8687,23504.0
2024-06-20 12:50:00,111.3,111.33,110.92,111.15,36345.0,108.8687,108.8981,108.497,108.722,36345.0
2024-06-20 13:00:00,111.17,111.26,111.03,111.09,16281.0,108.7416,108.8296,108.6046,108.6633,16281.0
2024-06-20 13:10:00,111.07,111.07,110.77,110.77,8997.0,108.6438,108.6438,108.3503,108.3503,8997.0
2024-06-20 13:20:00,110.75,110.97,110.71,110.95,16149.0,108.3308,108.5459,108.2916,108.5264,16149.0
2024-06-20 13:30:00,110.97,111.08,110.9,111.01,17006.0,108.5459,108.6535,108.4775,108.5851,17006.0
2024-06-20 13:40:00,111.03,111.15,111.02,111.14,15538.0,108.6046,108.722,108.5949,108.7122,15538.0
2024-06-20 13:50:00,111.13,111.28,111.13,111.26,17650.0,108.7025,108.8492,108.7025,108.8296,17650.0
2024-06-20 14:00:00,111.27,111.32,111.05,111.07,11265.0,108.8394,108.8883,108.6242,108.6438,11265.0
2024-06-20 14:10:00,111.03,111.14,111.02,111.07,18851.0,108.6046,108.7122,108.5949,108.6438,18851.0
2024-06-20 14:20:00,111.07,111.23,111.02,111.22,16456.0,108.6438,108.8003,108.5949,108.7905,16456.0
2024-06-20 14:30:00,111.19,111.25,110.89,110.89,13434.0,108.7611,108.8198,108.4677,108.4677,13434.0
2024-06-20 14:40:00,110.91,111.42,110.85,111.42,371283.0,108.4873,108.9861,108.4286,108.9861,371283.0
2024-06-20 14:50:00,111.39,111.77,111.35,111.71,28364.0,108.9568,109.3285,108.9176,109.2698,28364.0
2024-06-20 15:00:00,111.73,111.86,111.64,111.83,31936.0,109.2893,109.4165,109.2013,109.3872,31936.0
2024-06-20 15:10:00,111.83,112.0,111.75,111.9,29424.0,109.3872,109.5534,109.3089,109.4556,29424.0
2024-06-20 15:20:00,111.9,112.16,111.88,112.12,27713.0,109.4556,109.71,109.4361,109.6708,27713.0
2024-06-20 15:30:00,112.13,112.13,111.77,111.98,93849.0,109.6806,109.6806,109.3285,109.5339,93849.0
2024-06-20 15:40:00,111.98,112.3,111.97,112.3,53844.0,109.5339,109.8469,109.5241,109.8469,53844.0
2024-06-20 15:50:00,112.27,112.77,112.22,112.71,242066.0,109.8175,110.3066,109.7686,110.2479,242066.0
2024-06-21 09:30:00,113.82,114.12,113.14,113.87,290813.0,111.3337,111.6271,110.6685,111.3826,290813.0
2024-06-21 09:40:00,113.79,114.3,113.26,114.01,34362.0,111.3043,111.8032,110.7859,111.5195,34362.0
2024-06-21 09:50:00,114.12,114.3,113.73,113.76,34775.0,111.6271,111.8032,111.2457,111.275,34775.0
2024-06-21 10:00:00,113.77,113.95,113.41,113.76,25238.0,111.2848,111.4609,110.9326,111.275,25238.0
2024-06-21 10:10:00,113.79,113.86,113.52,113.77,35991.0,111.3043,111.3728,111.0402,111.2848,35991.0
2024-06-21 10:20:00,113.85,114.14,113.74,114.08,22306.0,111.363,111.6467,111.2554,111.588,22306.0
2024-06-21 10:30:00,114.08,114.25,113.65,113.65,11095.0,111.588,111.7543,111.1674,111.1674,11095.0
2024-06-21 10:40:00,113.73,113.77,113.26,113.31,17795.0,111.2457,111.2848,110.7859,110.8348,17795.0
2024-06-21 10:50:00,113.34,113.43,113.15,113.39,26816.0,110.8642,110.9522,110.6783,110.9131,26816.0
2024-06-21 11:00:00,113.38,113.38,113.14,113.3,13114.0,110.9033,110.9033,110.6685,110.825,13114.0
2024-06-21 11:10:00,113.3,113.57,113.29,113.5,27842.0,110.825,111.0892,110.8153,111.0207,27842.0
2024-06-21 11:20:00,113.51,114.25,113.28,114.03,98752.0,111.0305,111.7543,110.8055,111.5391,98752.0
2024-06-21 11:30:00,114.06,114.13,113.8,114.01,70556.0,111.5684,111.6369,111.3141,111.5195,70556.0
2024-06-21 11:40:00,113.97,114.13,113.79,113.81,20661.0,111.4804,111.6369,111.3043,111.3239,20661.0
2024-06-21 11:50:00,113.84,114.08,113.81,113.91,17427.0,111.3533,111.588,111.3239,111.4217,17427.0
2024-06-21 12:00:00,113.91,114.14,113.78,113.99,9653.0,111.4217,111.6467,111.2946,111.5,9653.0
2024-06-21 12:10:00,113.98,114.05,113.87,113.95,9828.0,111.4902,111.5587,111.3826,111.4609,9828.0
2024-06-21 12:20:00,113.93,113.96,113.76,113.76,12634.0,111.4413,111.4706,111.275,111.275,12634.0
2024-06-21 12:30:00,113.8,114.16,113.8,114.13,18525.0,111.3141,111.6663,111.3141,111.6369,18525.0
2024-06-21 12:40:00,114.1,114.39,114.03,114.04,37068.0,111.6076,111.8912,111.5391,111.5489,37068.0
2024-06-21 12:50:00,114.07,114.22,113.93,114.17,33935.0,111.5782,111.725,111.4413,111.676,33935.0
2024-06-21 13:00:00,114.19,114.22,113.98,114.09,37126.0,111.6956,111.725,111.4902,111.5978,37126.0
2024-06-21 13:10:00,114.12,114.18,113.8,113.93,47868.0,111.6271,111.6858,111.3141,111.4413,47868.0
2024-06-21 13:20:00,113.92,114.03,113.8,113.81,44769.0,111.4315,111.5391,111.3141,111.3239,44769.0
2024-06-21 13:30:00,113.81,113.83,113.53,113.8,45283.0,111.3239,111.3435,111.05,111.3141,45283.0
2024-06-21 13:40:00,113.82,114.01,113.74,113.85,49682.0,111.3337,111.5195,111.2554,111.363,49682.0
2024-06-21 13:50:00,113.86,114.0,113.79,113.87,29008.0,111.3728,111.5098,111.3043,111.3826,29008.0
2024-06-21 14:00:00,113.87,113.95,113.71,113.83,45063.0,111.3826,111.4609,111.2261,111.3435,45063.0
2024-06-21 14:10:00,113.82,114.02,113.77,113.93,38970.0,111.3337,111.5293,111.2848,111.4413,38970.0
2024-06-21 14:20:00,113.95,113.95,113.68,113.86,41871.0,111.4609,111.4609,111.1967,111.3728,41871.0
2024-06-21 14:30:00,113.86,114.16,113.83,114.1,38799.0,111.3728,111.6663,111.3435,111.6076,38799.0
2024-06-21 14:40:00,114.08,114.16,113.93,113.96,44929.0,111.588,111.6663,111.4413,111.4706,44929.0
2024-06-21 14:50:00,113.93,114.18,113.83,114.03,43537.0,111.4413,111.6858,111.3435,111.5391,43537.0
2024-06-21 15:00:00,114.03,114.05,113.59,113.7,59429.0,111.5391,111.5587,111.1087,111.2163,59429.0
2024-06-21 15:10:00,113.68,113.95,113.56,113.73,43075.0,111.1967,111.4609,111.0794,111.2457,43075.0
2024-06-21 15:20:00,113.75,114.03,113.58,113.99,63974.0,111.2652,111.5391,111.0989,111.5,63974.0
2024-06-21 15:30:00,113.98,113.99,113.75,113.88,77185.0,111.4902,111.5,111.2652,111.3924,77185.0
2024-06-21 15:40:00,113.88,114.33,113.76,114.19,113390.0,111.3924,111.8326,111.275,111.6956,113390.0
2024-06-21 15:50:00,114.21,114.32,113.6,113.74,317530.0,111.7152,111.8228,111.1185,111.2554,317530.0
2024-06-24 09:30:00,113.85,114.88,113.76,114.73,60023.0,111.363,112.3705,111.275,112.2238,60023.0
2024-06-24 09:40:00,114.88,115.23,114.17,114.62,20636.0,112.3705,112.7129,111.676,112.1162,20636.0
2024-06-24 09:50:00,114.91,115.43,114.82,115.13,21538.0,112.3999,112.9085,112.3118,112.6151,21538.0
2024-06-24 10:00:00,115.21,115.28,114.8,114.91,19576.0,112.6933,112.7618,112.2923,112.3999,19576.0
2024-06-24 10:10:00,114.9,115.1,114.76,114.91,9663.0,112.3901,112.5857,112.2532,112.3999,9663.0
2024-06-24 10:20:00,114.85,115.41,114.73,115.25,16720.0,112.3412,112.889,112.2238,112.7325,16720.0
2024-06-24 10:30:00,115.25,115.48,115.18,115.35,11995.0,112.7325,112.9574,112.664,112.8303,11995.0
2024-06-24 10:40:00,115.36,115.44,115.15,115.22,26409.0,112.8401,112.9183,112.6346,112.7031,26409.0
2024-06-24 10:50:00,115.23,115.41,115.14,115.28,33631.0,112.7129,112.889,112.6249,112.7618,33631.0
2024-06-24 11:00:00,115.27,115.5,115.13,115.22,60419.0,112.752,112.977,112.6151,112.7031,60419.0
2024-06-24 11:10:00,115.33,115.41,114.91,114.91,22734.0,112.8107,112.889,112.3999,112.3999,22734.0
2024-06-24 11:20:00,114.97,114.97,114.57,114.57,34431.0,112.4586,112.4586,112.0673,112.0673,34431.0
2024-06-24 11:30:00,114.6,114.72,114.26,114.28,28357.0,112.0967,112.214,111.7641,111.7836,28357.0
2024-06-24 11:40:00,114.36,114.63,114.25,114.52,16437.0,111.8619,112.126,111.7543,112.0184,16437.0
2024-06-24 11:50:00,114.43,114.6,114.35,114.6,15032.0,111.9304,112.0967,111.8521,112.0967,15032.0
2024-06-24 12:00:00,114.7,114.83,114.63,114.79,14689.0,112.1945,112.3216,112.126,112.2825,14689.0
2024-06-24 12:10:00,114.74,114.99,114.65,114.94,20989.0,112.2336,112.4781,112.1456,112.4292,20989.0
2024-06-24 12:20:00,114.88,115.12,114.88,115.06,13069.0,112.3705,112.6053,112.3705,112.5466,13069.0
2024-06-24 12:30:00,115.06,115.16,114.96,114.96,11407.0,112.5466,112.6444,112.4488,112.4488,11407.0
2024-06-24 12:40:00,114.98,115.02,114.87,114.89,15522.0,112.4684,112.5075,112.3608,112.3803,15522.0
2024-06-24 12:50:00,114.88,114.97,114.83,114.87,11934.0,112.3705,112.4586,112.3216,112.3608,11934.0
2024-06-24 13:00:00,114.88,114.91,114.61,114.63,15504.0,112.3705,112.3999,112.1064,112.126,15504.0
2024-06-24 13:10:00,114.61,114.84,114.55,114.68,13550.0,112.1064,112.3314,112.0477,112.1749,13550.0
2024-06-24 13:20:00,114.68,114.82,114.53,114.69,17546.0,112.1749,112.3118,112.0282,112.1847,17546.0
2024-06-24 13:30:00,114.69,114.88,114.59,114.88,11986.0,112.1847,112.3705,112.0869,112.3705,11986.0
2024-06-24 13:40:00,114.85,114.94,114.75,114.94,10259.0,112.3412,112.4292,112.2434,112.4292,10259.0
2024-06-24 13:50:00,114.91,114.98,114.73,114.81,20472.0,112.3999,112.4684,112.2238,112.3021,20472.0
2024-06-24 14:00:00,114.82,115.03,114.77,114.94,21682.0,112.3118,112.5173,112.2629,112.4292,21682.0
2024-06-24 14:10:00,114.94,115.5,114.93,115.47,37722.0,112.4292,112.977,112.4194,112.9476,37722.0
2024-06-24 14:20:00,115.47,115.6,115.46,115.59,16216.0,112.9476,113.0748,112.9379,113.065,16216.0
2024-06-24 14:30:00,115.6,115.65,115.55,115.59,8819.0,113.0748,113.1237,113.0259,113.065,8819.0
2024-06-24 14:40:00,115.61,115.73,115.58,115.72,15095.0,113.0846,113.202,113.0552,113.1922,15095.0
2024-06-24 14:50:00,115.72,115.82,115.64,115.77,13439.0,113.1922,113.29,113.1139,113.2411,13439.0
2024-06-24 15:00:00,115.7,115.79,115.51,115.61,10563.0,113.1726,113.2607,112.9868,113.0846,10563.0
2024-06-24 15:10:00,115.6,115.62,115.41,115.54,22920.0,113.0748,113.0944,112.889,113.0161,22920.0
2024-06-24 15:20:00,115.54,115.57,115.39,115.5,32739.0,113.0161,113.0455,112.8694,112.977,32739.0
2024-06-24 15:30:00,115.55,115.58,115.39,115.54,34705.0,113.0259,113.0552,112.8694,113.0161,34705.0
2024-06-24 15:40:00,115.53,115.56,115.23,115.36,54986.0,113.0063,113.0357,112.7129,112.8401,54986.0
2024-06-24 15:50:00,115.37,115.51,115.09,115.14,189655.0,112.8498,112.9868,112.5759,112.6249,189655.0
2024-06-25 09:30:00,114.86,115.8,114.82,115.26,84304.0,112.351,113.2704,112.3118,112.7422,84304.0
2024-06-25 09:40:00,115.2,115.24,114.24,114.53,44907.0,112.6835,112.7227,111.7445,112.0282,44907.0
2024-06-25 09:50:00,114.59,114.8,114.27,114.27,18733.0,112.0869,112.2923,111.7739,111.7739,18733.0
2024-06-25 10:00:00,114.4,114.41,113.81,113.81,41497.0,111.901,111.9108,111.3239,111.3239,41497.0
2024-06-25 10:10:00,113.86,114.68,113.85,114.54,28038.0,111.3728,112.1749,111.363,112.038,28038.0
2024-06-25 10:20:00,114.63,114.95,114.56,114.57,14852.0,112.126,112.439,112.0575,112.0673,14852.0
2024-06-25 10:30:00,114.56,114.64,114.31,114.5,16021.0,112.0575,112.1358,111.813,111.9988,16021.0
2024-06-25 10:40:00,114.49,114.75,114.32,114.43,23460.0,111.9891,112.2434,111.8228,111.9304,23460.0
2024-06-25 10:50:00,114.38,114.38,114.0,114.13,23518.0,111.8815,111.8815,111.5098,111.6369,23518.0
2024-06-25 11:00:00,114.12,114.13,113.93,114.0,14316.0,111.6271,111.6369,111.4413,111.5098,14316.0
2024-06-25 11:10:00,114.01,114.13,113.76,113.79,14482.0,111.5195,111.6369,111.275,111.3043,14482.0
2024-06-25 11:20:00,113.79,113.92,113.75,113.89,17832.0,111.3043,111.4315,111.2652,111.4022,17832.0
2024-06-25 11:30:00,113.87,113.87,113.53,113.59,26248.0,111.3826,111.3826,111.05,111.1087,26248.0
2024-06-25 11:40:00,113.63,113.94,113.58,113.58,17471.0,111.1478,111.4511,111.0989,111.0989,17471.0
2024-06-25 11:50:00,113.63,113.64,113.31,113.31,16458.0,111.1478,111.1576,110.8348,110.8348,16458.0
2024-06-25 12:00:00,113.33,113.47,113.11,113.14,15080.0,110.8544,110.9913,110.6392,110.6685,15080.0
2024-06-25 12:10:00,113.14,113.33,113.0,113.09,13320.0,110.6685,110.8544,110.5316,110.6196,13320.0
2024-06-25 12:20:00,113.09,113.17,112.96,113.01,12341.0,110.6196,110.6979,110.4925,110.5414,12341.0
2024-06-25 12:30:00,113.01,113.01,112.66,112.67,15578.0,110.5414,110.5414,110.199,110.2088,15578.0
2024-06-25 12:40:00,112.65,112.7,112.4,112.59,19371.0,110.1892,110.2382,109.9447,110.1306,19371.0
2024-06-25 12:50:00,112.63,112.81,112.5,112.8,15013.0,110.1697,110.3458,110.0425,110.336,15013.0
2024-06-25 13:00:00,112.85,112.85,112.54,112.56,13656.0,110.3849,110.3849,110.0817,110.1012,13656.0
2024-06-25 13:10:00,112.56,112.61,112.45,112.52,14857.0,110.1012,110.1501,109.9936,110.0621,14857.0
2024-06-25 13:20:00,112.53,112.92,112.52,112.92,11791.0,110.0719,110.4534,110.0621,110.4534,11791.0
2024-06-25 13:30:00,112.93,112.99,112.8,112.83,19269.0,110.4631,110.5218,110.336,110.3653,19269.0
2024-06-25 13:40:00,112.84,113.15,112.83,113.15,20311.0,110.3751,110.6783,110.3653,110.6783,20311.0
2024-06-25 13:50:00,113.17,113.52,113.16,113.44,18604.0,110.6979,111.0402,110.6881,110.962,18604.0
2024-06-25 14:00:00,113.44,113.48,113.3,113.34,14106.0,110.962,111.0011,110.825,110.8642,14106.0
2024-06-25 14:10:00,113.33,113.45,113.22,113.23,17152.0,110.8544,110.9718,110.7468,110.7566,17152.0
2024-06-25 14:20:00,113.23,113.53,113.19,113.53,22439.0,110.7566,111.05,110.7175,111.05,22439.0
2024-06-25 14:30:00,113.52,113.52,113.08,113.13,35069.0,111.0402,111.0402,110.6099,110.6588,35069.0
2024-06-25 14:40:00,113.14,113.18,113.04,113.18,12127.0,110.6685,110.7077,110.5707,110.7077,12127.0
2024-06-25 14:50:00,113.17,113.24,113.03,113.07,13888.0,110.6979,110.7664,110.5609,110.6001,13888.0
2024-06-25 15:00:00,113.08,113.21,112.94,113.18,35504.0,110.6099,110.737,110.4729,110.7077,35504.0
2024-06-25 15:10:00,113.22,113.31,113.17,113.29,16510.0,110.7468,110.8348,110.6979,110.8153,16510.0
2024-06-25 15:20:00,113.31,113.31,113.13,113.19,22450.0,110.8348,110.8348,110.6588,110.7175,22450.0
2024-06-25 15:30:00,113.18,113.31,113.11,113.23,32598.0,110.7077,110.8348,110.6392,110.7566,32598.0
2024-06-25 15:40:00,113.21,113.45,113.2,113.41,41312.0,110.737,110.9718,110.7272,110.9326,41312.0
2024-06-25 15:50:00,113.4,113.9,113.33,113.85,207794.0,110.9229,111.4119,110.8544,111.363,207794.0
2024-06-26 09:30:00,113.01,113.01,112.22,112.4,38278.0,110.5414,110.5414,109.7686,109.9447,38278.0
2024-06-26 09:40:00,112.44,112.64,112.12,112.31,15401.0,109.9838,110.1795,109.6708,109.8567,15401.0
2024-06-26 09:50:00,112.39,112.89,112.33,112.43,44784.0,109.9349,110.424,109.8762,109.9741,44784.0
2024-06-26 10:00:00,112.5,112.68,112.41,112.68,38671.0,110.0425,110.2186,109.9545,110.2186,38671.0
2024-06-26 10:10:00,112.64,112.9,112.61,112.71,15376.0,110.1795,110.4338,110.1501,110.2479,15376.0
2024-06-26 10:20:00,112.79,113.24,112.69,113.06,16525.0,110.3262,110.7664,110.2284,110.5903,16525.0
2024-06-26 10:30:00,113.07,113.15,112.77,112.77,8519.0,110.6001,110.6783,110.3066,110.3066,8519.0
2024-06-26 10:40:00,112.77,112.96,112.72,112.86,34282.0,110.3066,110.4925,110.2577,110.3947,34282.0
2024-06-26 10:50:00,112.85,112.88,112.69,112.79,21398.0,110.3849,110.4142,110.2284,110.3262,21398.0
2024-06-26 11:00:00,112.83,113.0,112.8,112.91,20534.0,110.3653,110.5316,110.336,110.4436,20534.0
2024-06-26 11:10:00,112.91,112.97,112.74,112.97,38415.0,110.4436,110.5023,110.2773,110.5023,38415.0
2024-06-26 11:20:00,112.98,113.5,112.94,113.2,13708.0,110.512,111.0207,110.4729,110.7272,13708.0
2024-06-26 11:30:00,113.21,113.33,113.15,113.3,15968.0,110.737,110.8544,110.6783,110.825,15968.0
2024-06-26 11:40:00,113.28,113.67,113.27,113.56,9326.0,110.8055,111.187,110.7957,111.0794,9326.0
2024-06-26 11:50:00,113.63,113.86,113.63,113.79,12510.0,111.1478,111.3728,111.1478,111.3043,12510.0
2024-06-26 12:00:00,113.74,113.85,113.65,113.8,7767.0,111.2554,111.363,111.1674,111.3141,7767.0
2024-06-26 12:10:00,113.79,113.79,113.57,113.58,12904.0,111.3043,111.3043,111.0892,111.0989,12904.0
2024-06-26 12:20:00,113.61,113.61,113.39,113.42,17107.0,111.1283,111.1283,110.9131,110.9424,17107.0
2024-06-26 12:30:00,113.42,113.45,113.32,113.45,8918.0,110.9424,110.9718,110.8446,110.9718,8918.0
2024-06-26 12:40:00,113.48,113.53,113.35,113.51,8846.0,111.0011,111.05,110.874,111.0305,8846.0
2024-06-26 12:50:00,113.48,113.53,113.33,113.5,6740.0,111.0011,111.05,110.8544,111.0207,6740.0
2024-06-26 13:00:00,113.47,113.55,113.39,113.41,7735.0,110.9913,111.0696,110.9131,110.9326,7735.0
2024-06-26 13:10:00,113.44,113.66,113.42,113.54,6476.0,110.962,111.1772,110.9424,111.0598,6476.0
2024-06-26 13:20:00,113.41,113.49,113.37,113.4,3497.0,110.9326,111.0109,110.8935,110.9229,3497.0
2024-06-26 13:30:00,113.43,113.5,113.35,113.47,17091.0,110.9522,111.0207,110.874,110.9913,17091.0
2024-06-26 13:40:00,113.44,113.5,113.29,113.29,10270.0,110.962,111.0207,110.8153,110.8153,10270.0
2024-06-26 13:50:00,113.3,113.53,113.28,113.53,5965.0,110.825,111.05,110.8055,111.05,5965.0
2024-06-26 14:00:00,113.47,113.68,113.46,113.54,6404.0,110.9913,111.1967,110.9816,111.0598,6404.0
2024-06-26 14:10:00,113.57,113.6,113.48,113.59,17704.0,111.0892,111.1185,111.0011,111.1087,17704.0
2024-06-26 14:20:00,113.59,113.61,113.46,113.52,5507.0,111.1087,111.1283,110.9816,111.0402,5507.0
2024-06-26 14:30:00,113.52,113.54,113.32,113.32,8710.0,111.0402,111.0598,110.8446,110.8446,8710.0
2024-06-26 14:40:00,113.33,113.42,113.32,113.39,6893.0,110.8544,110.9424,110.8446,110.9131,6893.0
2024-06-26 14:50:00,113.4,113.48,113.33,113.47,19216.0,110.9229,111.0011,110.8544,110.9913,19216.0
2024-06-26 15:00:00,113.48,113.48,113.3,113.4,8018.0,111.0011,111.0011,110.825,110.9229,8018.0
2024-06-26 15:10:00,113.41,113.41,113.28,113.35,11193.0,110.9326,110.9326,110.8055,110.874,11193.0
2024-06-26 15:20:00,113.34,113.37,113.24,113.31,8750.0,110.8642,110.8935,110.7664,110.8348,8750.0
2024-06-26 15:30:00,113.31,113.34,113.19,113.22,19177.0,110.8348,110.8642,110.7175,110.7468,19177.0
2024-06-26 15:40:00,113.22,113.22,112.96,112.96,17814.0,110.7468,110.7468,110.4925,110.4925,17814.0
2024-06-26 15:50:00,112.98,113.27,112.95,113.17,109161.0,110.512,110.7957,110.4827,110.6979,109161.0
2024-06-27 09:30:00,112.94,112.94,112.17,112.39,48968.0,110.4729,110.4729,109.7197,109.9349,48968.0
2024-06-27 09:40:00,112.36,112.8,111.95,112.78,36943.0,109.9056,110.336,109.5045,110.3164,36943.0
2024-06-27 09:50:00,112.68,113.33,112.58,113.27,20470.0,110.2186,110.8544,110.1208,110.7957,20470.0
2024-06-27 10:00:00,113.33,113.48,113.0,113.09,17622.0,110.8544,111.0011,110.5316,110.6196,17622.0
2024-06-27 10:10:00,113.06,113.12,112.7,112.89,5928.0,110.5903,110.649,110.2382,110.424,5928.0
2024-06-27 10:20:00,112.75,112.88,112.46,112.76,8016.0,110.2871,110.4142,110.0034,110.2968,8016.0
2024-06-27 10:30:00,112.71,112.94,112.45,112.72,18361.0,110.2479,110.4729,109.9936,110.2577,18361.0
2024-06-27 10:40:00,112.73,113.07,112.67,113.04,8650.0,110.2675,110.6001,110.2088,110.5707,8650.0
2024-06-27 10:50:00,113.0,113.04,112.77,112.91,7736.0,110.5316,110.5707,110.3066,110.4436,7736.0
2024-06-27 11:00:00,112.93,113.1,112.45,112.58,42275.0,110.4631,110.6294,109.9936,110.1208,42275.0
2024-06-27 11:10:00,112.54,112.54,110.5,111.12,183055.0,110.0817,110.0817,108.0862,108.6927,183055.0
2024-06-27 11:20:00,111.18,111.32,110.53,110.83,109277.0,108.7514,108.8883,108.1156,108.409,109277.0
2024-06-27 11:30:00,110.83,110.83,110.06,110.47,89655.0,108.409,108.409,107.6558,108.0569,89655.0
2024-06-27 11:40:00,110.46,111.02,110.44,110.73,25344.0,108.0471,108.5949,108.0275,108.3112,25344.0
2024-06-27 11:50:00,110.7,110.77,110.42,110.58,60579.0,108.2818,108.3503,108.008,108.1645,60579.0
2024-06-27 12:00:00,110.55,110.75,110.38,110.75,42397.0,108.1351,108.3308,107.9688,108.3308,42397.0
2024-06-27 12:10:00,110.71,110.99,110.59,110.99,19307.0,108.2916,108.5655,108.1742,108.5655,19307.0
2024-06-27 12:20:00,110.89,111.0,110.78,110.83,15753.0,108.4677,108.5753,108.3601,108.409,15753.0
2024-06-27 12:30:00,110.81,110.95,110.53,110.54,20476.0,108.3894,108.5264,108.1156,108.1253,20476.0
2024-06-27 12:40:00,110.58,110.82,110.54,110.59,14633.0,108.1645,108.3992,108.1253,108.1742,14633.0
2024-06-27 12:50:00,110.58,110.62,110.2,110.2,29142.0,108.1645,108.2036,107.7928,107.7928,29142.0
2024-06-27 13:00:00,110.27,110.52,110.26,110.38,18414.0,107.8612,108.1058,107.8515,107.9688,18414.0
2024-06-27 13:10:00,110.39,110.46,110.21,110.32,21559.0,107.9786,108.0471,107.8025,107.9101,21559.0
2024-06-27 13:20:00,110.33,110.47,110.25,110.45,29084.0,107.9199,108.0569,107.8417,108.0373,29084.0
2024-06-27 13:30:00,110.47,110.52,110.31,110.37,14858.0,108.0569,108.1058,107.9004,107.9591,14858.0
2024-06-27 13:40:00,110.39,110.57,110.24,110.55,25252.0,107.9786,108.1547,107.8319,108.1351,25252.0
2024-06-27 13:50:00,110.56,110.58,110.35,110.39,19281.0,108.1449,108.1645,107.9395,107.9786,19281.0
2024-06-27 14:00:00,110.39,110.4,110.09,110.17,57754.0,107.9786,107.9884,107.6852,107.7634,57754.0
2024-06-27 14:10:00,110.17,110.24,109.98,110.08,42033.0,107.7634,107.8319,107.5776,107.6754,42033.0
2024-06-27 14:20:00,110.05,110.09,109.93,110.03,41600.0,107.646,107.6852,107.5287,107.6265,41600.0
2024-06-27 14:30:00,110.0,110.13,109.99,110.02,35193.0,107.5971,107.7243,107.5874,107.6167,35193.0
2024-06-27 14:40:00,110.02,110.31,110.0,110.16,51489.0,107.6167,107.9004,107.5971,107.7536,51489.0
2024-06-27 14:50:00,110.17,110.47,110.16,110.34,28095.0,107.7634,108.0569,107.7536,107.9297,28095.0
2024-06-27 15:00:00,110.39,110.47,110.31,110.47,19231.0,107.9786,108.0569,107.9004,108.0569,19231.0
2024-06-27 15:10:00,110.47,110.54,110.38,110.43,27692.0,108.0569,108.1253,107.9688,108.0177,27692.0
2024-06-27 15:20:00,110.39,110.73,110.32,110.66,33529.0,107.9786,108.3112,107.9101,108.2427,33529.0
2024-06-27 15:30:00,110.68,110.97,110.66,110.88,30129.0,108.2623,108.5459,108.2427,108.4579,30129.0
2024-06-27 15:40:00,110.9,111.05,110.87,110.96,70277.0,108.4775,108.6242,108.4481,108.5362,70277.0
2024-06-27 15:50:00,110.97,111.04,110.74,110.84,185614.0,108.5459,108.6144,108.321,108.4188,185614.0
2024-06-28 09:30:00,110.0,110.19,106.25,106.25,306006.0,107.5971,107.783,103.9291,103.9291,306006.0
2024-06-28 09:40:00,106.55,107.06,104.91,104.98,331067.0,104.2225,104.7214,102.6183,102.6868,331067.0
2024-06-28 09:50:00,104.98,105.79,104.41,104.49,134258.0,102.6868,103.4791,102.1292,102.2075,134258.0
2024-06-28 10:00:00,104.5,104.94,104.01,104.68,139459.0,102.2173,102.6477,101.738,102.3933,139459.0
2024-06-28 10:10:00,104.72,105.5,104.32,105.29,113346.0,102.4325,103.1954,102.0412,102.99,113346.0
2024-06-28 10:20:00,105.29,105.39,104.71,105.12,72154.0,102.99,103.0878,102.4227,102.8237,72154.0
2024-06-28 10:30:00,105.15,105.57,105.09,105.46,101906.0,102.8531,103.2639,102.7944,103.1563,101906.0
2024-06-28 10:40:00,105.42,105.61,105.1,105.48,97701.0,103.1172,103.303,102.8042,103.1759,97701.0
2024-06-28 10:50:00,105.45,105.7,105.25,105.43,105315.0,103.1465,103.3911,102.9509,103.127,105315.0
2024-06-28 11:00:00,105.38,105.86,105.29,105.81,90032.0,103.0781,103.5476,102.99,103.4987,90032.0
2024-06-28 11:10:00,105.79,106.16,105.65,106.01,123307.0,103.4791,103.841,103.3422,103.6943,123307.0
2024-06-28 11:20:00,106.02,106.11,105.79,106.03,73986.0,103.7041,103.7921,103.4791,103.7139,73986.0
2024-06-28 11:30:00,106.01,106.16,105.84,106.05,120079.0,103.6943,103.841,103.528,103.7334,120079.0
2024-06-28 11:40:00,106.0,106.09,105.74,105.93,79163.0,103.6845,103.7725,103.4302,103.616,79163.0
2024-06-28 11:50:00,105.91,105.98,105.62,105.66,113536.0,103.5965,103.6649,103.3128,103.3519,113536.0
2024-06-28 12:00:00,105.66,105.94,105.64,105.65,56458.0,103.3519,103.6258,103.3324,103.3422,56458.0
2024-06-28 12:10:00,105.62,105.92,105.58,105.9,56395.0,103.3128,103.6063,103.2737,103.5867,56395.0
2024-06-28 12:20:00,105.9,106.11,105.88,106.0,74089.0,103.5867,103.7921,103.5671,103.6845,74089.0
2024-06-28 12:30:00,106.0,106.05,105.89,105.9,117400.0,103.6845,103.7334,103.5769,103.5867,117400.0
2024-06-28 12:40:00,105.9,105.96,105.8,105.92,41316.0,103.5867,103.6454,103.4889,103.6063,41316.0
2024-06-28 12:50:00,105.89,106.05,105.85,106.01,129537.0,103.5769,103.7334,103.5378,103.6943,129537.0
2024-06-28 13:00:00,106.01,106.16,105.79,105.93,58397.0,103.6943,103.841,103.4791,103.616,58397.0
2024-06-28 13:10:00,105.93,105.94,105.55,105.81,59612.0,103.616,103.6258,103.2443,103.4987,59612.0
2024-06-28 13:20:00,105.81,105.86,105.58,105.66,47633.0,103.4987,103.5476,103.2737,103.3519,47633.0
2024-06-28 13:30:00,105.66,106.08,105.49,106.07,107921.0,103.3519,103.7628,103.1857,103.753,107921.0
2024-06-28 13:40:00,106.02,106.14,105.94,106.04,52655.0,103.7041,103.8215,103.6258,103.7236,52655.0
2024-06-28 13:50:00,106.03,106.15,105.91,105.98,82998.0,103.7139,103.8312,103.5965,103.6649,82998.0
2024-06-28 14:00:00,105.98,106.08,105.84,105.86,96175.0,103.6649,103.7628,103.528,103.5476,96175.0
2024-06-28 14:10:00,105.89,106.3,105.87,105.99,89527.0,103.5769,103.978,103.5574,103.6747,89527.0
2024-06-28 14:20:00,106.02,106.07,105.78,105.9,91300.0,103.7041,103.753,103.4693,103.5867,91300.0
2024-06-28 14:30:00,105.88,105.93,105.56,105.68,66148.0,103.5671,103.616,103.2541,103.3715,66148.0
2024-06-28 14:40:00,105.69,105.72,105.33,105.42,41842.0,103.3813,103.4106,103.0291,103.1172,41842.0
2024-06-28 14:50:00,105.41,105.68,105.41,105.52,54202.0,103.1074,103.3715,103.1074,103.215,54202.0
2024-06-28 15:00:00,105.5,105.53,105.25,105.28,38529.0,103.1954,103.2248,102.9509,102.9802,38529.0
2024-06-28 15:10:00,105.3,105.3,105.12,105.17,40066.0,102.9998,102.9998,102.8237,102.8726,40066.0
2024-06-28 15:20:00,105.17,105.55,105.16,105.54,47605.0,102.8726,103.2443,102.8629,103.2346,47605.0
2024-06-28 15:30:00,105.56,105.7,105.4,105.57,105453.0,103.2541,103.3911,103.0976,103.2639,105453.0
2024-06-28 15:40:00,105.54,105.87,105.54,105.63,107409.0,103.2346,103.5574,103.2346,103.3226,107409.0
2024-06-28 15:50:00,105.63,106.38,105.61,106.36,322301.0,103.3226,104.0562,103.303,104.0366,322301.0
2024-07-01 09:30:00,108.37,108.37,106.09,106.92,114891.0,106.0027,106.0027,103.7725,104.5844,114891.0
2024-07-01 09:40:00,106.98,107.8,106.69,107.64,97990.0,104.6431,105.4452,104.3594,105.2887,97990.0
2024-07-01 09:50:00,107.65,108.1,107.35,107.57,50444.0,105.2985,105.7386,105.005,105.2202,50444.0
2024-07-01 10:00:00,107.57,107.88,107.22,107.67,37241.0,105.2202,105.5234,104.8779,105.318,37241.0
2024-07-01 10:10:00,107.58,107.59,106.79,106.84,28221.0,105.23,105.2398,104.4573,104.5062,28221.0
2024-07-01 10:20:00,106.85,106.85,106.28,106.7,12885.0,104.5159,104.5159,103.9584,104.3692,12885.0
2024-07-01 10:30:00,106.67,106.67,106.15,106.38,28717.0,104.3399,104.3399,103.8312,104.0562,28717.0
2024-07-01 10:40:00,106.39,106.56,105.93,105.94,36670.0,104.066,104.2323,103.616,103.6258,36670.0
2024-07-01 10:50:00,105.9,106.5,105.83,106.43,17650.0,103.5867,104.1736,103.5182,104.1051,17650.0
2024-07-01 11:00:00,106.43,106.58,106.21,106.5,18842.0,104.1051,104.2518,103.8899,104.1736,18842.0
2024-07-01 11:10:00,106.4,106.43,105.88,105.99,15112.0,104.0758,104.1051,103.5671,103.6747,15112.0
2024-07-01 11:20:00,105.97,106.1,105.73,105.95,27286.0,103.6552,103.7823,103.4204,103.6356,27286.0
2024-07-01 11:30:00,106.04,106.21,105.83,106.13,36755.0,103.7236,103.8899,103.5182,103.8117,36755.0
2024-07-01 11:40:00,106.11,106.18,105.85,106.05,16969.0,103.7921,103.8606,103.5378,103.7334,16969.0
2024-07-01 11:50:00,106.07,106.22,105.93,105.93,17974.0,103.753,103.8997,103.616,103.616,17974.0
2024-07-01 12:00:00,105.95,105.95,105.57,105.68,9944.0,103.6356,103.6356,103.2639,103.3715,9944.0
2024-07-01 12:10:00,105.68,105.83,105.54,105.57,11462.0,103.3715,103.5182,103.2346,103.2639,11462.0
2024-07-01 12:20:00,105.57,105.57,105.16,105.31,37151.0,103.2639,103.2639,102.8629,103.0096,37151.0
2024-07-01 12:30:00,105.31,105.37,105.1,105.19,24916.0,103.0096,103.0683,102.8042,102.8922,24916.0
2024-07-01 12:40:00,105.23,105.28,105.03,105.1,18869.0,102.9313,102.9802,102.7357,102.8042,18869.0
2024-07-01 12:50:00,105.13,105.33,104.91,105.27,33626.0,102.8335,103.0291,102.6183,102.9705,33626.0
2024-07-01 13:00:00,105.34,105.66,105.21,105.63,16448.0,103.0389,103.3519,102.9118,103.3226,16448.0
2024-07-01 13:10:00,105.66,105.77,105.49,105.62,18450.0,103.3519,103.4595,103.1857,103.3128,18450.0
2024-07-01 13:20:00,105.64,105.67,105.38,105.38,13980.0,103.3324,103.3617,103.0781,103.0781,13980.0
2024-07-01 13:30:00,105.38,105.57,105.33,105.56,10344.0,103.0781,103.2639,103.0291,103.2541,10344.0
2024-07-01 13:40:00,105.53,105.58,105.39,105.4,14474.0,103.2248,103.2737,103.0878,103.0976,14474.0
2024-07-01 13:50:00,105.39,105.43,105.24,105.34,12315.0,103.0878,103.127,102.9411,103.0389,12315.0
2024-07-01 14:00:00,105.34,105.59,105.33,105.46,10410.0,103.0389,103.2835,103.0291,103.1563,10410.0
2024-07-01 14:10:00,105.48,105.65,105.41,105.65,9739.0,103.1759,103.3422,103.1074,103.3422,9739.0
2024-07-01 14:20:00,105.63,105.83,105.6,105.73,13262.0,103.3226,103.5182,103.2933,103.4204,13262.0
2024-07-01 14:30:00,105.7,105.7,105.4,105.45,16171.0,103.3911,103.3911,103.0976,103.1465,16171.0
2024-07-01 14:40:00,105.48,105.65,105.29,105.34,37828.0,103.1759,103.3422,102.99,103.0389,37828.0
2024-07-01 14:50:00,105.32,105.47,105.25,105.27,18404.0,103.0194,103.1661,102.9509,102.9705,18404.0
2024-07-01 15:00:00,105.28,105.34,105.18,105.19,14454.0,102.9802,103.0389,102.8824,102.8922,14454.0
2024-07-01 15:10:00,105.15,105.17,105.02,105.06,17365.0,102.8531,102.8726,102.7259,102.765,17365.0
2024-07-01 15:20:00,105.06,105.09,104.8,104.8,14953.0,102.765,102.7944,102.5107,102.5107,14953.0
2024-07-01 15:30:00,104.83,105.04,104.8,104.95,24052.0,102.5401,102.7455,102.5107,102.6574,24052.0
2024-07-01 15:40:00,104.95,105.21,104.89,105.1,44642.0,102.6574,102.9118,102.5988,102.8042,44642.0
2024-07-01 15:50:00,105.1,105.53,105.01,105.38,186082.0,102.8042,103.2248,102.7161,103.0781,186082.0
2024-07-02 09:30:00,105.99,107.2,105.96,107.11,105865.0,103.6747,104.8583,103.6454,104.7703,105865.0
2024-07-02 09:40:00,107.11,107.28,105.56,105.7,66905.0,104.7703,104.9366,103.2541,103.3911,66905.0
2024-07-02 09:50:00,105.67,105.88,105.01,105.44,34823.0,103.3617,103.5671,102.7161,103.1367,34823.0
2024-07-02 10:00:00,105.38,105.38,104.82,104.93,21831.0,103.0781,103.0781,102.5303,102.6379,21831.0
2024-07-02 10:10:00,104.89,104.91,104.48,104.69,56746.0,102.5988,102.6183,102.1977,102.4031,56746.0
2024-07-02 10:20:00,104.7,105.03,104.61,105.03,21744.0,102.4129,102.7357,102.3249,102.7357,21744.0
2024-07-02 10:30:00,104.98,105.27,104.96,105.02,18649.0,102.6868,102.9705,102.6672,102.7259,18649.0
2024-07-02 10:40:00,104.99,105.07,104.76,105.06,11819.0,102.6966,102.7748,102.4716,102.765,11819.0
2024-07-02 10:50:00,105.12,105.23,104.91,105.18,20281.0,102.8237,102.9313,102.6183,102.8824,20281.0
2024-07-02 11:00:00,105.21,105.25,105.07,105.15,7297.0,102.9118,102.9509,102.7748,102.8531,7297.0
2024-07-02 11:10:00,105.1,105.37,105.08,105.36,14403.0,102.8042,103.0683,102.7846,103.0585,14403.0
2024-07-02 11:20:00,105.27,105.6,105.21,105.56,23763.0,102.9705,103.2933,102.9118,103.2541,23763.0
2024-07-02 11:30:00,105.61,105.84,105.48,105.76,44609.0,103.303,103.528,103.1759,103.4498,44609.0
2024-07-02 11:40:00,105.69,105.71,105.26,105.49,21912.0,103.3813,103.4008,102.9607,103.1857,21912.0
2024-07-02 11:50:00,105.39,105.58,105.3,105.5,8325.0,103.0878,103.2737,102.9998,103.1954,8325.0
2024-07-02 12:00:00,105.45,105.69,105.12,105.69,11949.0,103.1465,103.3813,102.8237,103.3813,11949.0
2024-07-02 12:10:00,105.63,105.73,105.45,105.64,12073.0,103.3226,103.4204,103.1465,103.3324,12073.0
2024-07-02 12:20:00,105.58,105.74,105.52,105.66,16282.0,103.2737,103.4302,103.215,103.3519,16282.0
2024-07-02 12:30:00,105.62,105.66,105.51,105.56,12653.0,103.3128,103.3519,103.2052,103.2541,12653.0
2024-07-02 12:40:00,105.52,105.56,105.39,105.48,10406.0,103.215,103.2541,103.0878,103.1759,10406.0
2024-07-02 12:50:00,105.51,105.58,105.37,105.37,8515.0,103.2052,103.2737,103.0683,103.0683,8515.0
2024-07-02 13:00:00,105.41,105.54,105.34,105.54,12029.0,103.1074,103.2346,103.0389,103.2346,12029.0
2024-07-02 13:10:00,105.55,105.56,105.11,105.29,11689.0,103.2443,103.2541,102.814,102.99,11689.0
2024-07-02 13:20:00,105.34,105.37,105.12,105.28,10561.0,103.0389,103.0683,102.8237,102.9802,10561.0
2024-07-02 13:30:00,105.24,105.39,105.18,105.29,6304.0,102.9411,103.0878,102.8824,102.99,6304.0
2024-07-02 13:40:00,105.33,105.38,105.18,105.23,8108.0,103.0291,103.0781,102.8824,102.9313,8108.0
2024-07-02 13:50:00,105.26,105.58,105.24,105.55,13204.0,102.9607,103.2737,102.9411,103.2443,13204.0
2024-07-02 14:00:00,105.55,105.55,105.39,105.4,7039.0,103.2443,103.2443,103.0878,103.0976,7039.0
2024-07-02 14:10:00,105.43,105.59,105.41,105.49,14491.0,103.127,103.2835,103.1074,103.1857,14491.0
2024-07-02 14:20:00,105.5,105.64,105.43,105.5,22654.0,103.1954,103.3324,103.127,103.1954,22654.0
2024-07-02 14:30:00,105.54,105.6,105.48,105.52,25619.0,103.2346,103.2933,103.1759,103.215,25619.0
2024-07-02 14:40:00,105.5,105.64,105.42,105.43,23469.0,103.1954,103.3324,103.1172,103.127,23469.0
2024-07-02 14:50:00,105.43,105.5,105.37,105.43,20545.0,103.127,103.1954,103.0683,103.127,20545.0
2024-07-02 15:00:00,105.45,105.73,105.43,105.64,19552.0,103.1465,103.4204,103.127,103.3324,19552.0
2024-07-02 15:10:00,105.63,105.66,105.47,105.63,16800.0,103.3226,103.3519,103.1661,103.3226,16800.0
2024-07-02 15:20:00,105.63,105.67,105.57,105.59,45254.0,103.3226,103.3617,103.2639,103.2835,45254.0
2024-07-02 15:30:00,105.58,105.83,105.51,105.72,33973.0,103.2737,103.5182,103.2052,103.4106,33973.0
2024-07-02 15:40:00,105.71,105.79,105.63,105.65,48166.0,103.4008,103.4791,103.3226,103.3422,48166.0
2024-07-02 15:50:00,105.68,105.96,105.68,105.88,132724.0,103.3715,103.6454,103.3715,103.5671,132724.0
2024-07-03 09:30:00,106.16,106.5,105.77,106.18,104859.0,103.841,104.1736,103.4595,103.8606,104859.0
2024-07-03 09:40:00,106.16,106.5,106.04,106.31,47661.0,103.841,104.1736,103.7236,103.9877,47661.0
2024-07-03 09:50:00,106.31,106.75,106.3,106.56,80726.0,103.9877,104.4181,103.978,104.2323,80726.0
2024-07-03 10:00:00,106.73,106.77,106.38,106.66,58907.0,104.3986,104.4377,104.0562,104.3301,58907.0
2024-07-03 10:10:00,106.61,106.77,106.45,106.63,64509.0,104.2812,104.4377,104.1247,104.3008,64509.0
2024-07-03 10:20:00,106.6,106.78,106.56,106.64,20921.0,104.2714,104.4475,104.2323,104.3105,20921.0
2024-07-03 10:30:00,106.62,106.8,106.46,106.61,45826.0,104.291,104.467,104.1345,104.2812,45826.0
2024-07-03 10:40:00,106.59,106.6,106.17,106.23,57066.0,104.2616,104.2714,103.8508,103.9095,57066.0
2024-07-03 10:50:00,106.23,106.54,106.23,106.36,44965.0,103.9095,104.2127,103.9095,104.0366,44965.0
2024-07-03 11:00:00,106.36,106.44,105.92,106.26,46089.0,104.0366,104.1149,103.6063,103.9388,46089.0
2024-07-03 11:10:00,106.23,106.34,106.09,106.33,40866.0,103.9095,104.0171,103.7725,104.0073,40866.0
2024-07-03 11:20:00,106.31,106.45,106.21,106.26,62532.0,103.9877,104.1247,103.8899,103.9388,62532.0
2024-07-03 11:30:00,106.26,106.27,105.9,106.09,52271.0,103.9388,103.9486,103.5867,103.7725,52271.0
2024-07-03 11:40:00,106.09,106.34,106.04,106.21,32640.0,103.7725,104.0171,103.7236,103.8899,32640.0
2024-07-03 11:50:00,106.27,106.31,106.13,106.28,21966.0,103.9486,103.9877,103.8117,103.9584,21966.0
2024-07-03 12:00:00,106.28,106.36,106.18,106.34,29209.0,103.9584,104.0366,103.8606,104.0171,29209.0
2024-07-03 12:10:00,106.34,106.39,106.12,106.19,18482.0,104.0171,104.066,103.8019,103.8704,18482.0
2024-07-03 12:20:00,106.18,106.37,106.1,106.12,21316.0,103.8606,104.0464,103.7823,103.8019,21316.0
2024-07-03 12:30:00,106.1,106.34,106.06,106.23,39749.0,103.7823,104.0171,103.7432,103.9095,39749.0
2024-07-03 12:40:00,106.2,106.33,106.19,106.23,34191.0,103.8801,104.0073,103.8704,103.9095,34191.0
2024-07-03 12:50:00,106.26,106.47,106.15,106.44,178213.0,103.9388,104.1442,103.8312,104.1149,178213.0
2024-07-05 09:30:00,106.75,107.57,106.08,107.17,272917.0,104.4181,105.2202,103.7628,104.829,272917.0
2024-07-05 09:40:00,107.38,107.42,106.26,106.32,45418.0,105.0344,105.0735,103.9388,103.9975,45418.0
2024-07-05 09:50:00,106.38,106.67,106.09,106.23,18518.0,104.0562,104.3399,103.7725,103.9095,18518.0
2024-07-05 10:00:00,106.19,106.23,105.58,105.97,27543.0,103.8704,103.9095,103.2737,103.6552,27543.0
2024-07-05 10:10:00,105.9,106.2,105.88,106.08,15858.0,103.5867,103.8801,103.5671,103.7628,15858.0
2024-07-05 10:20:00,106.08,106.5,106.03,106.13,16733.0,103.7628,104.1736,103.7139,103.8117,16733.0
2024-07-05 10:30:00,106.18,106.28,105.98,106.13,12246.0,103.8606,103.9584,103.6649,103.8117,12246.0
2024-07-05 10:40:00,106.09,106.5,106.08,106.28,18178.0,103.7725,104.1736,103.7628,103.9584,18178.0
2024-07-05 10:50:00,106.3,106.51,106.29,106.38,13646.0,103.978,104.1834,103.9682,104.0562,13646.0
2024-07-05 11:00:00,106.37,106.52,106.32,106.51,20383.0,104.0464,104.1932,103.9975,104.1834,20383.0
2024-07-05 11:10:00,106.41,106.41,105.95,105.95,20449.0,104.0856,104.0856,103.6356,103.6356,20449.0
2024-07-05 11:20:00,105.93,106.38,105.89,106.38,39462.0,103.616,104.0562,103.5769,104.0562,39462.0
2024-07-05 11:30:00,106.3,106.53,106.28,106.38,22816.0,103.978,104.2029,103.9584,104.0562,22816.0
2024-07-05 11:40:00,106.36,106.36,106.11,106.28,26720.0,104.0366,104.0366,103.7921,103.9584,26720.0
2024-07-05 11:50:00,106.28,106.38,105.82,105.82,193235.0,103.9584,104.0562,103.5084,103.5084,193235.0
2024-07-05 12:00:00,105.83,106.08,105.58,105.92,142789.0,103.5182,103.7628,103.2737,103.6063,142789.0
2024-07-05 12:10:00,105.9,106.17,105.9,105.91,48130.0,103.5867,103.8508,103.5867,103.5965,48130.0
2024-07-05 12:20:00,105.91,105.99,105.64,105.64,21795.0,103.5965,103.6747,103.3324,103.3324,21795.0
2024-07-05 12:30:00,105.63,105.75,105.54,105.58,13927.0,103.3226,103.44,103.2346,103.2737,13927.0
2024-07-05 12:40:00,105.55,105.55,105.29,105.38,16120.0,103.2443,103.2443,102.99,103.0781,16120.0
2024-07-05 12:50:00,105.35,105.48,105.35,105.37,7129.0,103.0487,103.1759,103.0487,103.0683,7129.0
2024-07-05 13:00:00,105.35,105.37,105.19,105.28,20950.0,103.0487,103.0683,102.8922,102.9802,20950.0
2024-07-05 13:10:00,105.29,105.3,105.1,105.17,18943.0,102.99,102.9998,102.8042,102.8726,18943.0
2024-07-05 13:20:00,105.15,105.2,104.96,105.1,19858.0,102.8531,102.902,102.6672,102.8042,19858.0
2024-07-05 13:30:00,105.07,105.22,105.01,105.17,8137.0,102.7748,102.9216,102.7161,102.8726,8137.0
2024-07-05 13:40:00,105.18,105.42,105.15,105.18,15111.0,102.8824,103.1172,102.8531,102.8824,15111.0
2024-07-05 13:50:00,105.23,105.46,105.18,105.46,11122.0,102.9313,103.1563,102.8824,103.1563,11122.0
2024-07-05 14:00:00,105.47,105.47,105.3,105.35,9516.0,103.1661,103.1661,102.9998,103.0487,9516.0
2024-07-05 14:10:00,105.37,105.4,105.25,105.39,7883.0,103.0683,103.0976,102.9509,103.0878,7883.0
2024-07-05 14:20:00,105.37,105.43,105.2,105.29,17049.0,103.0683,103.127,102.902,102.99,17049.0
2024-07-05 14:30:00,105.25,105.33,105.24,105.24,12495.0,102.9509,103.0291,102.9411,102.9411,12495.0
2024-07-05 14:40:00,105.24,105.43,105.23,105.42,9926.0,102.9411,103.127,102.9313,103.1172,9926.0
2024-07-05 14:50:00,105.43,105.58,105.41,105.54,12478.0,103.127,103.2737,103.1074,103.2346,12478.0
2024-07-05 15:00:00,105.53,105.8,105.45,105.7,28546.0,103.2248,103.4889,103.1465,103.3911,28546.0
2024-07-05 15:10:00,105.72,105.77,105.61,105.65,26062.0,103.4106,103.4595,103.303,103.3422,26062.0
2024-07-05 15:20:00,105.71,105.8,105.6,105.75,33660.0,103.4008,103.4889,103.2933,103.44,33660.0
2024-07-05 15:30:00,105.75,105.95,105.74,105.93,25103.0,103.44,103.6356,103.4302,103.616,25103.0
2024-07-05 15:40:00,105.95,106.3,105.91,106.28,47575.0,103.6356,103.978,103.5965,103.9584,47575.0
2024-07-05 15:50:00,106.24,106.5,106.23,106.35,137860.0,103.9193,104.1736,103.9095,104.0269,137860.0
2024-07-08 09:30:00,106.59,106.59,105.83,106.09,53502.0,104.2616,104.2616,103.5182,103.7725,53502.0
2024-07-08 09:40:00,106.2,106.2,105.74,105.8,26749.0,103.8801,103.8801,103.4302,103.4889,26749.0
2024-07-08 09:50:00,105.8,106.09,105.72,106.08,12034.0,103.4889,103.7725,103.4106,103.7628,12034.0
2024-07-08 10:00:00,106.07,106.51,106.05,106.5,21101.0,103.753,104.1834,103.7334,104.1736,21101.0
2024-07-08 10:10:00,106.45,106.45,105.88,106.02,40311.0,104.1247,104.1247,103.5671,103.7041,40311.0
2024-07-08 10:20:00,105.95,106.14,105.86,106.08,16630.0,103.6356,103.8215,103.5476,103.7628,16630.0
2024-07-08 10:30:00,105.99,106.05,105.72,105.98,13235.0,103.6747,103.7334,103.4106,103.6649,13235.0
2024-07-08 10:40:00,105.95,106.06,105.81,105.81,13151.0,103.6356,103.7432,103.4987,103.4987,13151.0
2024-07-08 10:50:00,105.79,106.02,105.79,105.86,13289.0,103.4791,103.7041,103.4791,103.5476,13289.0
2024-07-08 11:00:00,105.91,105.91,105.67,105.73,13115.0,103.5965,103.5965,103.3617,103.4204,13115.0
2024-07-08 11:10:00,105.71,105.78,105.6,105.62,9789.0,103.4008,103.4693,103.2933,103.3128,9789.0
2024-07-08 11:20:00,105.62,105.67,105.49,105.58,20409.0,103.3128,103.3617,103.1857,103.2737,20409.0
2024-07-08 11:30:00,105.6,105.71,105.49,105.6,30963.0,103.2933,103.4008,103.1857,103.2933,30963.0
2024-07-08 11:40:00,105.6,105.85,105.51,105.8,24640.0,103.2933,103.5378,103.2052,103.4889,24640.0
2024-07-08 11:50:00,105.84,105.85,105.59,105.68,13670.0,103.528,103.5378,103.2835,103.3715,13670.0
2024-07-08 12:00:00,105.66,105.85,105.63,105.81,17380.0,103.3519,103.5378,103.3226,103.4987,17380.0
2024-07-08 12:10:00,105.81,105.81,105.63,105.67,8373.0,103.4987,103.4987,103.3226,103.3617,8373.0
2024-07-08 12:20:00,105.71,105.99,105.7,105.95,12303.0,103.4008,103.6747,103.3911,103.6356,12303.0
2024-07-08 12:30:00,105.97,106.3,105.97,106.29,7734.0,103.6552,103.978,103.6552,103.9682,7734.0
2024-07-08 12:40:00,106.3,106.63,106.23,106.63,14500.0,103.978,104.3008,103.9095,104.3008,14500.0
2024-07-08 12:50:00,106.63,106.71,106.49,106.49,25941.0,104.3008,104.379,104.1638,104.1638,25941.0
2024-07-08 13:00:00,106.49,106.67,106.43,106.61,21230.0,104.1638,104.3399,104.1051,104.2812,21230.0
2024-07-08 13:10:00,106.6,106.6,106.3,106.54,12494.0,104.2714,104.2714,103.978,104.2127,12494.0
2024-07-08 13:20:00,106.53,106.58,106.46,106.58,8589.0,104.2029,104.2518,104.1345,104.2518,8589.0
2024-07-08 13:30:00,106.57,106.83,106.56,106.79,5967.0,104.2421,104.4964,104.2323,104.4573,5967.0
2024-07-08 13:40:00,106.79,106.9,106.75,106.89,9187.0,104.4573,104.5649,104.4181,104.5551,9187.0
2024-07-08 13:50:00,106.89,107.1,106.86,107.07,17199.0,104.5551,104.7605,104.5257,104.7311,17199.0
2024-07-08 14:00:00,107.09,107.17,107.06,107.13,4997.0,104.7507,104.829,104.7214,104.7898,4997.0
2024-07-08 14:10:00,107.07,107.22,106.98,107.18,12123.0,104.7311,104.8779,104.6431,104.8387,12123.0
2024-07-08 14:20:00,107.21,107.28,107.11,107.27,17485.0,104.8681,104.9366,104.7703,104.9268,17485.0
2024-07-08 14:30:00,107.25,107.29,107.13,107.17,14518.0,104.9072,104.9463,104.7898,104.829,14518.0
2024-07-08 14:40:00,107.17,107.29,106.98,107.06,21548.0,104.829,104.9463,104.6431,104.7214,21548.0
2024-07-08 14:50:00,107.03,107.06,106.82,106.94,11357.0,104.692,104.7214,104.4866,104.604,11357.0
2024-07-08 15:00:00,106.94,107.02,106.83,106.83,9861.0,104.604,104.6822,104.4964,104.4964,9861.0
2024-07-08 15:10:00,106.85,106.99,106.83,106.88,12920.0,104.5159,104.6529,104.4964,104.5453,12920.0
2024-07-08 15:20:00,106.9,106.92,106.8,106.86,13060.0,104.5649,104.5844,104.467,104.5257,13060.0
2024-07-08 15:30:00,106.85,106.86,106.62,106.68,38855.0,104.5159,104.5257,104.291,104.3497,38855.0
2024-07-08 15:40:00,106.68,106.7,106.32,106.33,41596.0,104.3497,104.3692,103.9975,104.0073,41596.0
2024-07-08 15:50:00,106.35,106.53,106.27,106.52,174849.0,104.0269,104.2029,103.9486,104.1932,174849.0
2024-07-09 09:30:00,105.92,106.03,104.9,105.54,52355.0,103.6063,103.7139,102.6085,103.2346,52355.0
2024-07-09 09:40:00,105.48,105.73,105.14,105.56,25526.0,103.1759,103.4204,102.8433,103.2541,25526.0
2024-07-09 09:50:00,105.36,105.53,105.09,105.1,21512.0,103.0585,103.2248,102.7944,102.8042,21512.0
2024-07-09 10:00:00,105.13,105.25,105.0,105.05,18542.0,102.8335,102.9509,102.7064,102.7553,18542.0
2024-07-09 10:10:00,105.09,105.24,104.65,104.65,35578.0,102.7944,102.9411,102.364,102.364,35578.0
2024-07-09 10:20:00,104.64,105.11,104.63,104.99,19325.0,102.3542,102.814,102.3444,102.6966,19325.0
2024-07-09 10:30:00,104.93,105.18,104.77,105.13,20946.0,102.6379,102.8824,102.4814,102.8335,20946.0
2024-07-09 10:40:00,105.14,105.2,104.9,104.9,14299.0,102.8433,102.902,102.6085,102.6085,14299.0
2024-07-09 10:50:00,104.94,105.0,104.53,104.54,25901.0,102.6477,102.7064,102.2466,102.2564,25901.0
2024-07-09 11:00:00,104.64,104.84,104.52,104.75,9542.0,102.3542,102.5499,102.2368,102.4618,9542.0
2024-07-09 11:10:00,104.73,104.76,104.38,104.39,20825.0,102.4423,102.4716,102.0999,102.1097,20825.0
2024-07-09 11:20:00,104.38,104.58,104.25,104.55,31716.0,102.0999,102.2955,101.9727,102.2662,31716.0
2024-07-09 11:30:00,104.57,104.67,104.48,104.51,9477.0,102.2857,102.3836,102.1977,102.2271,9477.0
2024-07-09 11:40:00,104.55,104.59,104.33,104.37,32203.0,102.2662,102.3053,102.051,102.0901,32203.0
2024-07-09 11:50:00,104.34,104.59,104.25,104.56,23863.0,102.0608,102.3053,101.9727,102.276,23863.0
2024-07-09 12:00:00,104.57,104.74,104.41,104.65,18269.0,102.2857,102.452,102.1292,102.364,18269.0
2024-07-09 12:10:00,104.65,104.86,104.58,104.64,34472.0,102.364,102.5694,102.2955,102.3542,34472.0
2024-07-09 12:20:00,104.63,104.73,104.48,104.68,26019.0,102.3444,102.4423,102.1977,102.3933,26019.0
2024-07-09 12:30:00,104.67,104.73,104.48,104.7,13548.0,102.3836,102.4423,102.1977,102.4129,13548.0
2024-07-09 12:40:00,104.71,104.82,104.59,104.78,13424.0,102.4227,102.5303,102.3053,102.4912,13424.0
2024-07-09 12:50:00,104.74,104.92,104.65,104.83,10441.0,102.452,102.6281,102.364,102.5401,10441.0
2024-07-09 13:00:00,104.82,104.95,104.81,104.89,17297.0,102.5303,102.6574,102.5205,102.5988,17297.0
2024-07-09 13:10:00,104.87,105.0,104.75,104.82,17194.0,102.5792,102.7064,102.4618,102.5303,17194.0
2024-07-09 13:20:00,104.8,104.89,104.73,104.77,12393.0,102.5107,102.5988,102.4423,102.4814,12393.0
2024-07-09 13:30:00,104.77,104.77,104.6,104.6,19294.0,102.4814,102.4814,102.3151,102.3151,19294.0
2024-07-09 13:40:00,104.6,104.6,104.25,104.35,25556.0,102.3151,102.3151,101.9727,102.0706,25556.0
2024-07-09 13:50:00,104.36,104.37,104.11,104.17,20961.0,102.0803,102.0901,101.8358,101.8945,20961.0
2024-07-09 14:00:00,104.18,104.39,104.16,104.2,16274.0,101.9043,102.1097,101.8847,101.9238,16274.0
2024-07-09 14:10:00,104.21,104.32,104.14,104.23,33005.0,101.9336,102.0412,101.8651,101.9532,33005.0
2024-07-09 14:20:00,104.24,104.27,104.03,104.09,21580.0,101.963,101.9923,101.7575,101.8162,21580.0
2024-07-09 14:30:00,104.09,104.09,103.82,103.84,31251.0,101.8162,101.8162,101.5521,101.5717,31251.0
2024-07-09 14:40:00,103.83,103.88,103.68,103.73,23023.0,101.5619,101.6108,101.4152,101.4641,23023.0
2024-07-09 14:50:00,103.74,103.77,103.62,103.75,23325.0,101.4739,101.5032,101.3565,101.4837,23325.0
2024-07-09 15:00:00,103.74,103.76,103.58,103.67,17359.0,101.4739,101.4934,101.3174,101.4054,17359.0
2024-07-09 15:10:00,103.66,103.95,103.65,103.84,45057.0,101.3956,101.6793,101.3858,101.5717,45057.0
2024-07-09 15:20:00,103.91,104.16,103.82,104.04,39091.0,101.6402,101.8847,101.5521,101.7673,39091.0
2024-07-09 15:30:00,104.0,104.1,103.86,104.06,24048.0,101.7282,101.826,101.5913,101.7869,24048.0
2024-07-09 15:40:00,104.06,104.17,103.83,104.16,83354.0,101.7869,101.8945,101.5619,101.8847,83354.0
2024-07-09 15:50:00,104.16,104.25,104.05,104.21,153389.0,101.8847,101.9727,101.7771,101.9336,153389.0
2024-07-10 09:30:00,103.4,104.03,102.5,103.83,274331.0,101.1413,101.7575,100.261,101.5619,274331.0
2024-07-10 09:40:00,103.82,104.26,102.6,102.9,102032.0,101.5521,101.9825,100.3588,100.6522,102032.0
2024-07-10 09:50:00,102.9,103.65,102.77,102.83,50597.0,100.6522,101.3858,100.5251,100.5838,50597.0
2024-07-10 10:00:00,102.9,103.5,102.9,103.07,41896.0,100.6522,101.2391,100.6522,100.8185,41896.0
2024-07-10 10:10:00,103.1,103.22,102.78,102.81,31357.0,100.8479,100.9652,100.5349,100.5642,31357.0
2024-07-10 10:20:00,102.82,102.92,102.29,102.47,59649.0,100.574,100.6718,100.0556,100.2316,59649.0
2024-07-10 10:30:00,102.47,102.93,102.45,102.65,72068.0,100.2316,100.6816,100.2121,100.4077,72068.0
2024-07-10 10:40:00,102.65,102.97,102.47,102.62,40726.0,100.4077,100.7207,100.2316,100.3783,40726.0
2024-07-10 10:50:00,102.62,102.82,102.5,102.7,27776.0,100.3783,100.574,100.261,100.4566,27776.0
2024-07-10 11:00:00,102.75,102.81,102.54,102.6,27275.0,100.5055,100.5642,100.3001,100.3588,27275.0
2024-07-10 11:10:00,102.57,102.63,102.42,102.44,44554.0,100.3294,100.3881,100.1827,100.2023,44554.0
2024-07-10 11:20:00,102.47,102.57,102.27,102.52,70824.0,100.2316,100.3294,100.036,100.2805,70824.0
2024-07-10 11:30:00,102.55,102.73,102.42,102.62,80877.0,100.3099,100.4859,100.1827,100.3783,80877.0
2024-07-10 11:40:00,102.56,102.59,102.35,102.45,24210.0,100.3197,100.349,100.1142,100.2121,24210.0
2024-07-10 11:50:00,102.47,102.55,102.16,102.24,29633.0,100.2316,100.3099,99.9284,100.0066,29633.0
2024-07-10 12:00:00,102.23,102.56,102.23,102.39,60939.0,99.9969,100.3197,99.9969,100.1534,60939.0
2024-07-10 12:10:00,102.34,102.48,102.28,102.45,23888.0,100.1045,100.2414,100.0458,100.2121,23888.0
2024-07-10 12:20:00,102.48,102.65,102.4,102.57,48831.0,100.2414,100.4077,100.1632,100.3294,48831.0
2024-07-10 12:30:00,102.55,102.74,102.46,102.59,43751.0,100.3099,100.4957,100.2218,100.349,43751.0
2024-07-10 12:40:00,102.6,102.78,102.42,102.77,29144.0,100.3588,100.5349,100.1827,100.5251,29144.0
2024-07-10 12:50:00,102.74,102.89,102.69,102.7,17480.0,100.4957,100.6424,100.4468,100.4566,17480.0
2024-07-10 13:00:00,102.68,102.97,102.66,102.81,16242.0,100.437,100.7207,100.4175,100.5642,16242.0
2024-07-10 13:10:00,102.81,102.86,102.65,102.65,17859.0,100.5642,100.6131,100.4077,100.4077,17859.0
2024-07-10 13:20:00,102.66,102.69,102.42,102.66,15982.0,100.4175,100.4468,100.1827,100.4175,15982.0
2024-07-10 13:30:00,102.62,102.66,102.48,102.53,16655.0,100.3783,100.4175,100.2414,100.2903,16655.0
2024-07-10 13:40:00,102.55,102.75,102.52,102.62,72389.0,100.3099,100.5055,100.2805,100.3783,72389.0
2024-07-10 13:50:00,102.61,102.65,102.45,102.48,29413.0,100.3686,100.4077,100.2121,100.2414,29413.0
2024-07-10 14:00:00,102.47,102.51,102.24,102.26,20740.0,100.2316,100.2707,100.0066,100.0262,20740.0
2024-07-10 14:10:00,102.27,102.33,102.21,102.23,21728.0,100.036,100.0947,99.9773,99.9969,21728.0
2024-07-10 14:20:00,102.25,102.26,101.95,102.08,39388.0,100.0164,100.0262,99.723,99.8501,39388.0
2024-07-10 14:30:00,102.09,102.31,102.06,102.13,26774.0,99.8599,100.0751,99.8306,99.899,26774.0
2024-07-10 14:40:00,102.14,102.14,102.02,102.09,30391.0,99.9088,99.9088,99.7915,99.8599,30391.0
2024-07-10 14:50:00,102.09,102.27,102.07,102.25,40771.0,99.8599,100.036,99.8404,100.0164,40771.0
2024-07-10 15:00:00,102.24,102.36,102.19,102.34,23437.0,100.0066,100.124,99.9577,100.1045,23437.0
2024-07-10 15:10:00,102.32,102.35,102.24,102.35,24525.0,100.0849,100.1142,100.0066,100.1142,24525.0
2024-07-10 15:20:00,102.35,102.43,102.29,102.38,53444.0,100.1142,100.1925,100.0556,100.1436,53444.0
2024-07-10 15:30:00,102.37,102.41,102.21,102.28,57177.0,100.1338,100.1729,99.9773,100.0458,57177.0
2024-07-10 15:40:00,102.28,102.34,102.19,102.26,109331.0,100.0458,100.1045,99.9577,100.0262,109331.0
2024-07-10 15:50:00,102.25,102.33,102.09,102.21,275655.0,100.0164,100.0947,99.8599,99.9773,275655.0
2024-07-11 09:30:00,103.98,104.77,103.1,104.19,191275.0,101.7086,102.4814,100.8479,101.9141,191275.0
2024-07-11 09:40:00,104.25,105.09,104.02,104.78,122058.0,101.9727,102.7944,101.7478,102.4912,122058.0
2024-07-11 09:50:00,104.78,105.21,104.55,104.82,209986.0,102.4912,102.9118,102.2662,102.5303,209986.0
2024-07-11 10:00:00,104.78,105.2,104.61,105.15,145777.0,102.4912,102.902,102.3249,102.8531,145777.0
2024-07-11 10:10:00,105.15,105.59,105.06,105.17,152502.0,102.8531,103.2835,102.765,102.8726,152502.0
2024-07-11 10:20:00,105.17,105.46,104.8,105.13,86720.0,102.8726,103.1563,102.5107,102.8335,86720.0
2024-07-11 10:30:00,105.12,105.24,104.9,104.93,92194.0,102.8237,102.9411,102.6085,102.6379,92194.0
2024-07-11 10:40:00,104.93,105.19,104.73,104.85,79692.0,102.6379,102.8922,102.4423,102.5596,79692.0
2024-07-11 10:50:00,104.82,104.86,104.38,104.58,84651.0,102.5303,102.5694,102.0999,102.2955,84651.0
2024-07-11 11:00:00,104.59,104.84,104.47,104.66,41987.0,102.3053,102.5499,102.1879,102.3738,41987.0
2024-07-11 11:10:00,104.6,104.79,104.49,104.58,48089.0,102.3151,102.5009,102.2075,102.2955,48089.0
2024-07-11 11:20:00,104.48,104.5,104.21,104.31,38707.0,102.1977,102.2173,101.9336,102.0314,38707.0
2024-07-11 11:30:00,104.31,104.39,104.1,104.25,34462.0,102.0314,102.1097,101.826,101.9727,34462.0
2024-07-11 11:40:00,104.31,104.31,103.93,103.93,21985.0,102.0314,102.0314,101.6597,101.6597,21985.0
2024-07-11 11:50:00,103.91,103.94,103.4,103.4,32433.0,101.6402,101.6695,101.1413,101.1413,32433.0
2024-07-11 12:00:00,103.39,103.39,102.22,102.45,78197.0,101.1315,101.1315,99.9871,100.2121,78197.0
2024-07-11 12:10:00,102.46,102.58,102.2,102.35,50006.0,100.2218,100.3392,99.9675,100.1142,50006.0
2024-07-11 12:20:00,102.28,102.37,102.08,102.36,35016.0,100.0458,100.1338,99.8501,100.124,35016.0
2024-07-11 12:30:00,102.33,102.47,102.05,102.2,27774.0,100.0947,100.2316,99.8208,99.9675,27774.0
2024-07-11 12:40:00,102.22,102.29,101.94,101.99,32908.0,99.9871,100.0556,99.7132,99.7621,32908.0
2024-07-11 12:50:00,102.01,102.25,101.89,102.19,66936.0,99.7817,100.0164,99.6643,99.9577,66936.0
2024-07-11 13:00:00,102.21,102.49,102.1,102.22,78293.0,99.9773,100.2512,99.8697,99.9871,78293.0
2024-07-11 13:10:00,102.19,102.38,102.1,102.33,32410.0,99.9577,100.1436,99.8697,100.0947,32410.0
2024-07-11 13:20:00,102.33,102.33,102.06,102.23,27861.0,100.0947,100.0947,99.8306,99.9969,27861.0
2024-07-11 13:30:00,102.24,102.36,102.14,102.31,28623.0,100.0066,100.124,99.9088,100.0751,28623.0
2024-07-11 13:40:00,102.31,102.58,102.27,102.48,12235.0,100.0751,100.3392,100.036,100.2414,12235.0
2024-07-11 13:50:00,102.48,102.53,102.31,102.34,17986.0,100.2414,100.2903,100.0751,100.1045,17986.0
2024-07-11 14:00:00,102.32,102.44,102.2,102.34,18240.0,100.0849,100.2023,99.9675,100.1045,18240.0
2024-07-11 14:10:00,102.37,102.44,102.18,102.19,51712.0,100.1338,100.2023,99.948,99.9577,51712.0
2024-07-11 14:20:00,102.21,102.31,102.09,102.3,21524.0,99.9773,100.0751,99.8599,100.0653,21524.0
2024-07-11 14:30:00,102.3,102.43,102.26,102.3,14081.0,100.0653,100.1925,100.0262,100.0653,14081.0
2024-07-11 14:40:00,102.28,102.31,101.96,102.03,49017.0,100.0458,100.0751,99.7328,99.8012,49017.0
2024-07-11 14:50:00,102.04,102.13,101.73,101.73,28064.0,99.811,99.899,99.5078,99.5078,28064.0
2024-07-11 15:00:00,101.77,101.81,101.49,101.49,22028.0,99.5469,99.586,99.273,99.273,22028.0
2024-07-11 15:10:00,101.51,101.73,101.47,101.5,50642.0,99.2926,99.5078,99.2535,99.2828,50642.0
2024-07-11 15:20:00,101.49,101.51,101.35,101.37,43654.0,99.273,99.2926,99.1361,99.1557,43654.0
2024-07-11 15:30:00,101.39,101.95,101.39,101.77,85847.0,99.1752,99.723,99.1752,99.5469,85847.0
2024-07-11 15:40:00,101.74,101.98,101.69,101.94,58507.0,99.5176,99.7523,99.4687,99.7132,58507.0
2024-07-11 15:50:00,101.96,102.13,101.46,101.57,533723.0,99.7328,99.899,99.2437,99.3513,533723.0
2024-07-12 09:30:00,103.02,103.95,102.5,103.95,139837.0,100.7696,101.6793,100.261,101.6793,139837.0
2024-07-12 09:40:00,103.95,104.5,103.58,103.64,110535.0,101.6793,102.2173,101.3174,101.3761,110535.0
2024-07-12 09:50:00,103.68,104.05,103.47,103.47,48740.0,101.4152,101.7771,101.2098,101.2098,48740.0
2024-07-12 10:00:00,103.47,103.97,103.37,103.4,51868.0,101.2098,101.6989,101.112,101.1413,51868.0
2024-07-12 10:10:00,103.46,103.93,103.25,103.82,57959.0,101.2,101.6597,100.9946,101.5521,57959.0
2024-07-12 10:20:00,103.8,104.09,103.71,104.04,38461.0,101.5326,101.8162,101.4445,101.7673,38461.0
2024-07-12 10:30:00,104.02,104.15,103.45,103.46,45798.0,101.7478,101.8749,101.1902,101.2,45798.0
2024-07-12 10:40:00,103.39,103.47,103.07,103.18,38724.0,101.1315,101.2098,100.8185,100.9261,38724.0
2024-07-12 10:50:00,103.17,103.61,103.17,103.45,30101.0,100.9163,101.3467,100.9163,101.1902,30101.0
2024-07-12 11:00:00,103.47,103.87,103.38,103.67,43179.0,101.2098,101.601,101.1217,101.4054,43179.0
2024-07-12 11:10:00,103.67,103.69,103.53,103.69,35339.0,101.4054,101.425,101.2685,101.425,35339.0
2024-07-12 11:20:00,103.72,103.94,103.64,103.94,61028.0,101.4543,101.6695,101.3761,101.6695,61028.0
2024-07-12 11:30:00,103.93,104.15,103.81,103.91,66133.0,101.6597,101.8749,101.5424,101.6402,66133.0
2024-07-12 11:40:00,103.88,104.03,103.79,103.83,25404.0,101.6108,101.7575,101.5228,101.5619,25404.0
2024-07-12 11:50:00,103.83,103.87,103.35,103.35,22279.0,101.5619,101.601,101.0924,101.0924,22279.0
2024-07-12 12:00:00,103.35,103.45,103.21,103.28,18485.0,101.0924,101.1902,100.9555,101.0239,18485.0
2024-07-12 12:10:00,103.3,103.41,103.21,103.28,18641.0,101.0435,101.1511,100.9555,101.0239,18641.0
2024-07-12 12:20:00,103.23,103.4,103.21,103.22,25339.0,100.975,101.1413,100.9555,100.9652,25339.0
2024-07-12 12:30:00,103.2,103.23,103.0,103.12,44145.0,100.9457,100.975,100.75,100.8674,44145.0
2024-07-12 12:40:00,103.14,103.24,103.09,103.22,19395.0,100.887,100.9848,100.8381,100.9652,19395.0
2024-07-12 12:50:00,103.23,103.41,103.21,103.38,18122.0,100.975,101.1511,100.9555,101.1217,18122.0
2024-07-12 13:00:00,103.36,103.38,103.2,103.23,14502.0,101.1022,101.1217,100.9457,100.975,14502.0
2024-07-12 13:10:00,103.25,103.32,102.99,103.17,16891.0,100.9946,101.0631,100.7403,100.9163,16891.0
2024-07-12 13:20:00,103.17,103.36,103.17,103.33,11539.0,100.9163,101.1022,100.9163,101.0728,11539.0
2024-07-12 13:30:00,103.31,103.6,103.29,103.34,13289.0,101.0533,101.3369,101.0337,101.0826,13289.0
2024-07-12 13:40:00,103.33,103.47,103.27,103.29,14783.0,101.0728,101.2098,101.0141,101.0337,14783.0
2024-07-12 13:50:00,103.29,103.31,103.2,103.24,19699.0,101.0337,101.0533,100.9457,100.9848,19699.0
2024-07-12 14:00:00,103.24,103.48,103.17,103.43,24272.0,100.9848,101.2196,100.9163,101.1707,24272.0
2024-07-12 14:10:00,103.43,103.45,103.18,103.22,15931.0,101.1707,101.1902,100.9261,100.9652,15931.0
2024-07-12 14:20:00,103.22,103.29,103.07,103.25,15466.0,100.9652,101.0337,100.8185,100.9946,15466.0
2024-07-12 14:30:00,103.24,103.27,103.07,103.27,12145.0,100.9848,101.0141,100.8185,101.0141,12145.0
2024-07-12 14:40:00,103.28,103.32,103.19,103.25,21489.0,101.0239,101.0631,100.9359,100.9946,21489.0
2024-07-12 14:50:00,103.25,103.43,103.18,103.38,19131.0,100.9946,101.1707,100.9261,101.1217,19131.0
2024-07-12 15:00:00,103.39,103.69,103.39,103.65,30271.0,101.1315,101.425,101.1315,101.3858,30271.0
2024-07-12 15:10:00,103.62,103.73,103.51,103.58,26476.0,101.3565,101.4641,101.2489,101.3174,26476.0
2024-07-12 15:20:00,103.59,103.68,103.45,103.51,30323.0,101.3272,101.4152,101.1902,101.2489,30323.0
2024-07-12 15:30:00,103.54,103.61,103.44,103.52,52034.0,101.2782,101.3467,101.1804,101.2587,52034.0
2024-07-12 15:40:00,103.51,103.6,103.46,103.53,77780.0,101.2489,101.3369,101.2,101.2685,77780.0
2024-07-12 15:50:00,103.56,103.56,103.23,103.36,353322.0,101.2978,101.2978,100.975,101.1022,353322.0
2024-07-15 09:30:00,102.33,102.81,101.55,102.33,100664.0,100.0947,100.5642,99.3317,100.0947,100664.0
2024-07-15 09:40:00,102.43,102.8,102.14,102.69,43606.0,100.1925,100.5544,99.9088,100.4468,43606.0
2024-07-15 09:50:00,102.63,102.76,102.25,102.36,36428.0,100.3881,100.5153,100.0164,100.124,36428.0
2024-07-15 10:00:00,102.36,102.42,101.72,101.87,54094.0,100.124,100.1827,99.498,99.6447,54094.0
2024-07-15 10:10:00,101.86,102.4,101.86,101.91,33704.0,99.6349,100.1632,99.6349,99.6839,33704.0
2024-07-15 10:20:00,101.9,101.93,101.57,101.79,53394.0,99.6741,99.7034,99.3513,99.5665,53394.0
2024-07-15 10:30:00,101.81,102.03,101.74,101.95,66775.0,99.586,99.8012,99.5176,99.723,66775.0
2024-07-15 10:40:00,101.97,102.19,101.91,102.04,19193.0,99.7425,99.9577,99.6839,99.811,19193.0
2024-07-15 10:50:00,102.02,102.5,101.92,102.48,34277.0,99.7915,100.261,99.6936,100.2414,34277.0
2024-07-15 11:00:00,102.47,102.63,102.47,102.54,17117.0,100.2316,100.3881,100.2316,100.3001,17117.0
2024-07-15 11:10:00,102.54,102.63,102.34,102.42,43342.0,100.3001,100.3881,100.1045,100.1827,43342.0
2024-07-15 11:20:00,102.47,102.62,102.37,102.53,27162.0,100.2316,100.3783,100.1338,100.2903,27162.0
2024-07-15 11:30:00,102.5,102.69,102.41,102.56,23483.0,100.261,100.4468,100.1729,100.3197,23483.0
2024-07-15 11:40:00,102.59,103.05,102.57,102.89,58151.0,100.349,100.799,100.3294,100.6424,58151.0
2024-07-15 11:50:00,102.92,103.03,102.86,102.97,21130.0,100.6718,100.7794,100.6131,100.7207,21130.0
2024-07-15 12:00:00,102.96,102.96,102.49,102.55,28469.0,100.7109,100.7109,100.2512,100.3099,28469.0
2024-07-15 12:10:00,102.52,102.52,102.38,102.5,32257.0,100.2805,100.2805,100.1436,100.261,32257.0
2024-07-15 12:20:00,102.51,102.6,102.25,102.27,43179.0,100.2707,100.3588,100.0164,100.036,43179.0
2024-07-15 12:30:00,102.27,102.27,101.98,102.12,35848.0,100.036,100.036,99.7523,99.8893,35848.0
2024-07-15 12:40:00,102.13,102.27,101.9,101.91,40979.0,99.899,100.036,99.6741,99.6839,40979.0
2024-07-15 12:50:00,101.94,102.04,101.72,101.83,49308.0,99.7132,99.811,99.498,99.6056,49308.0
2024-07-15 13:00:00,101.78,101.9,101.66,101.76,43848.0,99.5567,99.6741,99.4393,99.5371,43848.0
2024-07-15 13:10:00,101.76,101.76,101.01,101.02,92775.0,99.5371,99.5371,98.8035,98.8133,92775.0
2024-07-15 13:20:00,101.03,101.03,100.44,100.63,58215.0,98.8231,98.8231,98.246,98.4318,58215.0
2024-07-15 13:30:00,100.59,100.59,99.8,100.12,109773.0,98.3927,98.3927,97.6199,97.933,109773.0
2024-07-15 13:40:00,100.09,100.73,100.07,100.66,55187.0,97.9036,98.5296,97.884,98.4612,55187.0
2024-07-15 13:50:00,100.66,100.9,100.62,100.77,51950.0,98.4612,98.6959,98.422,98.5688,51950.0
2024-07-15 14:00:00,100.83,100.83,100.61,100.74,12896.0,98.6274,98.6274,98.4123,98.5394,12896.0
2024-07-15 14:10:00,100.78,101.05,100.78,101.05,37148.0,98.5785,98.8426,98.5785,98.8426,37148.0
2024-07-15 14:20:00,101.05,101.17,100.99,101.13,30957.0,98.8426,98.96,98.784,98.9209,30957.0
2024-07-15 14:30:00,101.1,101.14,100.98,101.07,20165.0,98.8915,98.9307,98.7742,98.8622,20165.0
2024-07-15 14:40:00,101.06,101.18,100.98,101.02,15441.0,98.8524,98.9698,98.7742,98.8133,15441.0
2024-07-15 14:50:00,101.04,101.18,100.97,101.17,18863.0,98.8329,98.9698,98.7644,98.96,18863.0
2024-07-15 15:00:00,101.17,101.26,101.05,101.23,26979.0,98.96,99.0481,98.8426,99.0187,26979.0
2024-07-15 15:10:00,101.22,101.42,101.19,101.39,59911.0,99.0089,99.2046,98.9796,99.1752,59911.0
2024-07-15 15:20:00,101.38,101.48,101.16,101.19,39723.0,99.1654,99.2632,98.9502,98.9796,39723.0
2024-07-15 15:30:00,101.14,101.21,101.01,101.01,56436.0,98.9307,98.9991,98.8035,98.8035,56436.0
2024-07-15 15:40:00,101.01,101.15,100.95,101.06,80043.0,98.8035,98.9405,98.7448,98.8524,80043.0
2024-07-15 15:50:00,101.06,101.17,100.89,101.04,368801.0,98.8524,98.96,98.6861,98.8329,368801.0
2024-07-16 09:30:00,101.04,101.29,100.28,100.55,65140.0,98.8329,99.0774,98.0895,98.3536,65140.0
2024-07-16 09:40:00,100.54,101.57,100.39,101.44,35315.0,98.3438,99.3513,98.1971,99.2241,35315.0
2024-07-16 09:50:00,101.54,102.39,101.49,102.38,19400.0,99.3219,100.1534,99.273,100.1436,19400.0
2024-07-16 10:00:00,102.28,102.35,101.89,102.02,24645.0,100.0458,100.1142,99.6643,99.7915,24645.0
2024-07-16 10:10:00,102.04,102.11,101.36,101.49,32649.0,99.811,99.8795,99.1459,99.273,32649.0
2024-07-16 10:20:00,101.47,101.59,101.0,101.06,33266.0,99.2535,99.3708,98.7937,98.8524,33266.0
2024-07-16 10:30:00,101.03,101.25,100.85,100.93,63785.0,98.8231,99.0383,98.647,98.7253,63785.0
2024-07-16 10:40:00,100.93,100.93,100.56,100.77,51923.0,98.7253,98.7253,98.3633,98.5688,51923.0
2024-07-16 10:50:00,100.77,100.95,100.68,100.7,33674.0,98.5688,98.7448,98.4807,98.5003,33674.0
2024-07-16 11:00:00,100.67,100.98,100.66,100.78,19264.0,98.4709,98.7742,98.4612,98.5785,19264.0
2024-07-16 11:10:00,100.84,101.09,100.8,100.82,38080.0,98.6372,98.8818,98.5981,98.6177,38080.0
2024-07-16 11:20:00,100.79,101.11,100.7,101.0,71719.0,98.5883,98.9013,98.5003,98.7937,71719.0
2024-07-16 11:30:00,101.01,101.26,100.73,101.26,36014.0,98.8035,99.0481,98.5296,99.0481,36014.0
2024-07-16 11:40:00,101.21,101.21,100.81,100.81,29418.0,98.9991,98.9991,98.6079,98.6079,29418.0
2024-07-16 11:50:00,100.8,100.89,100.63,100.76,22266.0,98.5981,98.6861,98.4318,98.559,22266.0
2024-07-16 12:00:00,100.76,100.79,100.4,100.74,36373.0,98.559,98.5883,98.2068,98.5394,36373.0
2024-07-16 12:10:00,100.78,100.97,100.63,100.89,29232.0,98.5785,98.7644,98.4318,98.6861,29232.0
2024-07-16 12:20:00,100.92,101.02,100.8,100.91,28069.0,98.7155,98.8133,98.5981,98.7057,28069.0
2024-07-16 12:30:00,100.92,100.97,100.58,100.65,23726.0,98.7155,98.7644,98.3829,98.4514,23726.0
2024-07-16 12:40:00,100.62,100.82,100.56,100.81,16974.0,98.422,98.6177,98.3633,98.6079,16974.0
2024-07-16 12:50:00,100.77,100.91,100.74,100.83,16747.0,98.5688,98.7057,98.5394,98.6274,16747.0
2024-07-16 13:00:00,100.84,100.92,100.71,100.85,17986.0,98.6372,98.7155,98.5101,98.647,17986.0
2024-07-16 13:10:00,100.82,100.89,100.64,100.64,9755.0,98.6177,98.6861,98.4416,98.4416,9755.0
2024-07-16 13:20:00,100.68,100.77,100.58,100.67,22213.0,98.4807,98.5688,98.3829,98.4709,22213.0
2024-07-16 13:30:00,100.67,100.85,100.59,100.81,25220.0,98.4709,98.647,98.3927,98.6079,25220.0
2024-07-16 13:40:00,100.78,100.91,100.76,100.84,13497.0,98.5785,98.7057,98.559,98.6372,13497.0
2024-07-16 13:50:00,100.88,100.95,100.8,100.8,25182.0,98.6764,98.7448,98.5981,98.5981,25182.0
2024-07-16 14:00:00,100.84,100.92,100.8,100.86,11823.0,98.6372,98.7155,98.5981,98.6568,11823.0
2024-07-16 14:10:00,100.86,100.92,100.71,100.81,11472.0,98.6568,98.7155,98.5101,98.6079,11472.0
2024-07-16 14:20:00,100.81,100.92,100.81,100.83,19381.0,98.6079,98.7155,98.6079,98.6274,19381.0
2024-07-16 14:30:00,100.84,100.87,100.76,100.86,16984.0,98.6372,98.6666,98.559,98.6568,16984.0
2024-07-16 14:40:00,100.87,100.87,100.63,100.69,16976.0,98.6666,98.6666,98.4318,98.4905,16976.0
2024-07-16 14:50:00,100.68,100.79,100.63,100.77,24203.0,98.4807,98.5883,98.4318,98.5688,24203.0
2024-07-16 15:00:00,100.76,100.77,100.58,100.63,23423.0,98.559,98.5688,98.3829,98.4318,23423.0
2024-07-16 15:10:00,100.65,100.67,100.51,100.6,22169.0,98.4514,98.4709,98.3144,98.4025,22169.0
2024-07-16 15:20:00,100.6,100.72,100.53,100.7,37375.0,98.4025,98.5199,98.334,98.5003,37375.0
2024-07-16 15:30:00,100.68,100.8,100.66,100.74,140396.0,98.4807,98.5981,98.4612,98.5394,140396.0
2024-07-16 15:40:00,100.75,101.02,100.68,100.74,91430.0,98.5492,98.8133,98.4807,98.5394,91430.0
2024-07-16 15:50:00,100.76,101.0,100.68,100.96,278248.0,98.559,98.7937,98.4807,98.7546,278248.0
2024-07-17 09:30:00,100.8,101.77,100.8,101.07,82001.0,98.5981,99.5469,98.5981,98.8622,82001.0
2024-07-17 09:40:00,101.11,101.3,100.61,100.73,28487.0,98.9013,99.0872,98.4123,98.5296,28487.0
2024-07-17 09:50:00,100.86,101.77,100.81,101.76,34125.0,98.6568,99.5469,98.6079,99.5371,34125.0
2024-07-17 10:00:00,101.75,102.2,101.69,101.94,60280.0,99.5274,99.9675,99.4687,99.7132,60280.0
2024-07-17 10:10:00,101.91,102.23,101.66,102.1,70136.0,99.6839,99.9969,99.4393,99.8697,70136.0
2024-07-17 10:20:00,102.15,102.62,102.05,102.44,37031.0,99.9186,100.3783,99.8208,100.2023,37031.0
2024-07-17 10:30:00,102.36,102.96,102.29,102.6,38029.0,100.124,100.7109,100.0556,100.3588,38029.0
2024-07-17 10:40:00,102.66,102.66,102.01,102.05,39550.0,100.4175,100.4175,99.7817,99.8208,39550.0
2024-07-17 10:50:00,102.1,102.2,101.72,101.72,31122.0,99.8697,99.9675,99.498,99.498,31122.0
2024-07-17 11:00:00,101.67,101.94,101.52,101.9,46555.0,99.4491,99.7132,99.3024,99.6741,46555.0
2024-07-17 11:10:00,101.92,101.99,101.42,101.68,30012.0,99.6936,99.7621,99.2046,99.4589,30012.0
2024-07-17 11:20:00,101.68,101.68,101.25,101.39,34141.0,99.4589,99.4589,99.0383,99.1752,34141.0
2024-07-17 11:30:00,101.39,101.55,101.16,101.5,21336.0,99.1752,99.3317,98.9502,99.2828,21336.0
2024-07-17 11:40:00,101.46,101.48,101.24,101.24,15853.0,99.2437,99.2632,99.0285,99.0285,15853.0
2024-07-17 11:50:00,101.26,101.34,101.08,101.09,21914.0,99.0481,99.1263,98.872,98.8818,21914.0
2024-07-17 12:00:00,101.12,101.41,100.99,101.31,22736.0,98.9111,99.1948,98.784,99.097,22736.0
2024-07-17 12:10:00,101.3,101.33,101.05,101.05,11448.0,99.0872,99.1165,98.8426,98.8426,11448.0
2024-07-17 12:20:00,101.04,101.15,100.95,100.95,19344.0,98.8329,98.9405,98.7448,98.7448,19344.0
2024-07-17 12:30:00,100.94,100.97,100.77,100.85,15144.0,98.735,98.7644,98.5688,98.647,15144.0
2024-07-17 12:40:00,100.77,100.81,100.64,100.8,14696.0,98.5688,98.6079,98.4416,98.5981,14696.0
2024-07-17 12:50:00,100.76,100.79,100.56,100.62,12048.0,98.559,98.5883,98.3633,98.422,12048.0
2024-07-17 13:00:00,100.63,100.63,100.46,100.47,27062.0,98.4318,98.4318,98.2655,98.2753,27062.0
2024-07-17 13:10:00,100.46,100.54,100.25,100.31,24306.0,98.2655,98.3438,98.0601,98.1188,24306.0
2024-07-17 13:20:00,100.28,100.52,100.23,100.38,25188.0,98.0895,98.3242,98.0406,98.1873,25188.0
2024-07-17 13:30:00,100.32,100.71,100.29,100.59,18448.0,98.1286,98.5101,98.0992,98.3927,18448.0
2024-07-17 13:40:00,100.61,100.75,100.59,100.64,10404.0,98.4123,98.5492,98.3927,98.4416,10404.0
2024-07-17 13:50:00,100.6,100.85,100.6,100.74,17889.0,98.4025,98.647,98.4025,98.5394,17889.0
2024-07-17 14:00:00,100.76,100.77,100.61,100.74,15731.0,98.559,98.5688,98.4123,98.5394,15731.0
2024-07-17 14:10:00,100.75,100.97,100.68,100.95,14135.0,98.5492,98.7644,98.4807,98.7448,14135.0
2024-07-17 14:20:00,100.92,101.16,100.89,101.13,26987.0,98.7155,98.9502,98.6861,98.9209,26987.0
2024-07-17 14:30:00,101.11,101.29,101.02,101.08,21246.0,98.9013,99.0774,98.8133,98.872,21246.0
2024-07-17 14:40:00,101.06,101.22,100.99,101.13,22361.0,98.8524,99.0089,98.784,98.9209,22361.0
2024-07-17 14:50:00,101.12,101.25,101.03,101.12,19747.0,98.9111,99.0383,98.8231,98.9111,19747.0
2024-07-17 15:00:00,101.11,101.15,100.91,100.98,17191.0,98.9013,98.9405,98.7057,98.7742,17191.0
2024-07-17 15:10:00,100.94,101.09,100.92,100.92,29331.0,98.735,98.8818,98.7155,98.7155,29331.0
2024-07-17 15:20:00,100.92,101.06,100.92,101.02,25702.0,98.7155,98.8524,98.7155,98.8133,25702.0
2024-07-17 15:30:00,101.05,101.13,100.82,100.87,35036.0,98.8426,98.9209,98.6177,98.6666,35036.0
2024-07-17 15:40:00,100.88,100.88,100.69,100.76,42491.0,98.6764,98.6764,98.4905,98.559,42491.0
2024-07-17 15:50:00,100.76,100.8,100.57,100.69,199062.0,98.559,98.5981,98.3731,98.4905,199062.0
2024-07-18 09:30:00,101.24,101.24,99.86,100.29,149915.0,99.0285,99.0285,97.6786,98.0992,149915.0
2024-07-18 09:40:00,100.42,101.05,100.39,100.63,68194.0,98.2264,98.8426,98.1971,98.4318,68194.0
2024-07-18 09:50:00,100.62,101.4,100.51,101.3,95180.0,98.422,99.185,98.3144,99.0872,95180.0
2024-07-18 10:00:00,101.24,101.73,101.16,101.21,49653.0,99.0285,99.5078,98.9502,98.9991,49653.0
2024-07-18 10:10:00,101.14,101.56,101.14,101.3,62741.0,98.9307,99.3415,98.9307,99.0872,62741.0
2024-07-18 10:20:00,101.39,101.47,100.77,100.77,25187.0,99.1752,99.2535,98.5688,98.5688,25187.0
2024-07-18 10:30:00,100.76,100.87,100.22,100.22,21750.0,98.559,98.6666,98.0308,98.0308,21750.0
2024-07-18 10:40:00,100.19,100.35,99.79,99.84,71658.0,98.0014,98.1579,97.6102,97.6591,71658.0
2024-07-18 10:50:00,99.78,100.25,99.6,100.0,78273.0,97.6004,98.0601,97.4243,97.8156,78273.0
2024-07-18 11:00:00,100.0,100.27,99.95,100.07,39748.0,97.8156,98.0797,97.7667,97.884,39748.0
2024-07-18 11:10:00,100.08,100.16,99.88,100.11,43353.0,97.8938,97.9721,97.6982,97.9232,43353.0
2024-07-18 11:20:00,100.18,100.38,100.01,100.09,51180.0,97.9916,98.1873,97.8254,97.9036,51180.0
2024-07-18 11:30:00,100.05,100.2,99.6,99.6,67298.0,97.8645,98.0112,97.4243,97.4243,67298.0
2024-07-18 11:40:00,99.6,99.79,99.39,99.43,68851.0,97.4243,97.6102,97.2189,97.258,68851.0
2024-07-18 11:50:00,99.5,99.5,99.02,99.2,78669.0,97.3265,97.3265,96.857,97.0331,78669.0
2024-07-18 12:00:00,99.17,99.21,98.84,98.88,76628.0,97.0037,97.0428,96.6809,96.72,76628.0
2024-07-18 12:10:00,98.84,98.93,98.72,98.86,52389.0,96.6809,96.769,96.5635,96.7005,52389.0
2024-07-18 12:20:00,98.87,99.19,98.75,98.81,81445.0,96.7103,97.0233,96.5929,96.6516,81445.0
2024-07-18 12:30:00,98.89,98.89,98.46,98.53,69768.0,96.7298,96.7298,96.3092,96.3777,69768.0
2024-07-18 12:40:00,98.56,98.89,98.48,98.73,58562.0,96.407,96.7298,96.3288,96.5733,58562.0
2024-07-18 12:50:00,98.73,98.78,98.55,98.57,55259.0,96.5733,96.6222,96.3973,96.4168,55259.0
2024-07-18 13:00:00,98.56,98.68,98.29,98.43,64253.0,96.407,96.5244,96.1429,96.2799,64253.0
2024-07-18 13:10:00,98.4,98.69,98.39,98.5,63036.0,96.2505,96.5342,96.2407,96.3483,63036.0
2024-07-18 13:20:00,98.45,98.64,98.3,98.51,71965.0,96.2994,96.4853,96.1527,96.3581,71965.0
2024-07-18 13:30:00,98.52,98.88,98.47,98.84,57257.0,96.3679,96.72,96.319,96.6809,57257.0
2024-07-18 13:40:00,98.81,100.4,98.52,98.77,316482.0,96.6516,98.2068,96.3679,96.6124,316482.0
2024-07-18 13:50:00,98.74,98.74,98.3,98.34,39213.0,96.5831,96.5831,96.1527,96.1918,39213.0
2024-07-18 14:00:00,98.34,98.41,97.99,98.05,49198.0,96.1918,96.2603,95.8495,95.9082,49198.0
2024-07-18 14:10:00,98.06,98.11,97.89,97.9,56323.0,95.918,95.9669,95.7517,95.7615,56323.0
2024-07-18 14:20:00,97.9,97.93,97.59,97.59,38665.0,95.7615,95.7908,95.4582,95.4582,38665.0
2024-07-18 14:30:00,97.63,97.72,97.43,97.45,50094.0,95.4973,95.5854,95.3017,95.3213,50094.0
2024-07-18 14:40:00,97.45,97.52,97.3,97.32,34911.0,95.3213,95.3898,95.1746,95.1941,34911.0
2024-07-18 14:50:00,97.3,97.3,96.96,97.06,63616.0,95.1746,95.1746,94.842,94.9398,63616.0
2024-07-18 15:00:00,97.07,97.2,97.04,97.15,70898.0,94.9496,95.0767,94.9202,95.0278,70898.0
2024-07-18 15:10:00,97.15,97.23,96.92,97.03,81299.0,95.0278,95.1061,94.8029,94.9105,81299.0
2024-07-18 15:20:00,97.02,97.07,96.75,96.92,89987.0,94.9007,94.9496,94.6366,94.8029,89987.0
2024-07-18 15:30:00,96.91,97.15,96.85,96.85,89948.0,94.7931,95.0278,94.7344,94.7344,89948.0
2024-07-18 15:40:00,96.86,97.02,96.76,96.9,121247.0,94.7442,94.9007,94.6464,94.7833,121247.0
2024-07-18 15:50:00,96.9,97.21,96.82,96.91,331028.0,94.7833,95.0865,94.705,94.7931,331028.0
2024-07-19 09:30:00,97.0,97.46,96.35,96.88,162428.0,94.8811,95.3311,94.2453,94.7637,162428.0
2024-07-19 09:40:00,96.92,97.1,96.41,96.86,30010.0,94.8029,94.9789,94.304,94.7442,30010.0
2024-07-19 09:50:00,96.81,96.82,96.38,96.65,26782.0,94.6953,94.705,94.2747,94.5388,26782.0
2024-07-19 10:00:00,96.65,96.65,96.11,96.17,38100.0,94.5388,94.5388,94.0106,94.0692,38100.0
2024-07-19 10:10:00,96.16,96.45,96.11,96.22,39553.0,94.0595,94.3431,94.0106,94.1181,39553.0
2024-07-19 10:20:00,96.23,96.46,96.04,96.45,43325.0,94.1279,94.3529,93.9421,94.3431,43325.0
2024-07-19 10:30:00,96.44,96.6,96.32,96.44,17369.0,94.3333,94.4898,94.216,94.3333,17369.0
2024-07-19 10:40:00,96.4,96.49,96.04,96.05,27875.0,94.2942,94.3823,93.9421,93.9519,27875.0
2024-07-19 10:50:00,96.04,96.32,95.92,96.07,38878.0,93.9421,94.216,93.8247,93.9714,38878.0
2024-07-19 11:00:00,96.09,96.22,95.87,96.06,41239.0,93.991,94.1181,93.7758,93.9616,41239.0
2024-07-19 11:10:00,96.09,96.42,96.04,96.37,14855.0,93.991,94.3138,93.9421,94.2649,14855.0
2024-07-19 11:20:00,96.36,96.5,96.29,96.43,26006.0,94.2551,94.392,94.1866,94.3236,26006.0
2024-07-19 11:30:00,96.43,96.5,96.26,96.45,36489.0,94.3236,94.392,94.1573,94.3431,36489.0
2024-07-19 11:40:00,96.47,96.69,96.26,96.44,59611.0,94.3627,94.5779,94.1573,94.3333,59611.0
2024-07-19 11:50:00,96.44,96.57,96.28,96.53,34070.0,94.3333,94.4605,94.1768,94.4214,34070.0
2024-07-19 12:00:00,96.55,96.72,96.44,96.69,148087.0,94.4409,94.6072,94.3333,94.5779,148087.0
2024-07-19 12:10:00,96.69,96.98,96.61,96.98,19173.0,94.5779,94.8615,94.4996,94.8615,19173.0
2024-07-19 12:20:00,96.98,96.99,96.72,96.89,30127.0,94.8615,94.8713,94.6072,94.7735,30127.0
2024-07-19 12:30:00,96.9,96.94,96.7,96.72,32656.0,94.7833,94.8224,94.5877,94.6072,32656.0
2024-07-19 12:40:00,96.72,96.86,96.69,96.84,50073.0,94.6072,94.7442,94.5779,94.7246,50073.0
2024-07-19 12:50:00,96.84,97.03,96.8,96.93,27995.0,94.7246,94.9105,94.6855,94.8126,27995.0
2024-07-19 13:00:00,96.93,96.93,96.63,96.68,202789.0,94.8126,94.8126,94.5192,94.5681,202789.0
2024-07-19 13:10:00,96.76,96.97,96.64,96.94,37324.0,94.6464,94.8518,94.529,94.8224,37324.0
2024-07-19 13:20:00,96.94,96.96,96.79,96.84,18407.0,94.8224,94.842,94.6757,94.7246,18407.0
2024-07-19 13:30:00,96.84,96.95,96.61,96.95,53356.0,94.7246,94.8322,94.4996,94.8322,53356.0
2024-07-19 13:40:00,96.98,97.13,96.92,97.13,19344.0,94.8615,95.0083,94.8029,95.0083,19344.0
2024-07-19 13:50:00,97.14,97.31,97.0,97.22,34024.0,95.0181,95.1843,94.8811,95.0963,34024.0
2024-07-19 14:00:00,97.25,97.25,97.03,97.04,17669.0,95.1256,95.1256,94.9105,94.9202,17669.0
2024-07-19 14:10:00,97.02,97.09,96.91,97.05,27319.0,94.9007,94.9691,94.7931,94.93,27319.0
2024-07-19 14:20:00,97.04,97.25,96.97,97.23,26505.0,94.9202,95.1256,94.8518,95.1061,26505.0
2024-07-19 14:30:00,97.21,97.26,96.96,97.1,40893.0,95.0865,95.1354,94.842,94.9789,40893.0
2024-07-19 14:40:00,97.12,97.3,96.97,97.21,40958.0,94.9985,95.1746,94.8518,95.0865,40958.0
2024-07-19 14:50:00,97.25,97.51,97.18,97.36,51931.0,95.1256,95.38,95.0572,95.2332,51931.0
2024-07-19 15:00:00,97.38,97.77,97.36,97.76,39426.0,95.2528,95.6343,95.2332,95.6245,39426.0
2024-07-19 15:10:00,97.78,98.21,97.7,98.19,40952.0,95.6441,96.0647,95.5658,96.0451,40952.0
2024-07-19 15:20:00,98.2,98.64,98.18,98.48,52998.0,96.0549,96.4853,96.0353,96.3288,52998.0
2024-07-19 15:30:00,98.48,98.49,98.24,98.41,65027.0,96.3288,96.3386,96.094,96.2603,65027.0
2024-07-19 15:40:00,98.41,98.66,98.26,98.64,96716.0,96.2603,96.5048,96.1136,96.4853,96716.0
2024-07-19 15:50:00,98.63,99.24,98.58,99.23,471764.0,96.4755,97.0722,96.4266,97.0624,471764.0
2024-07-22 09:30:00,98.89,99.0,97.59,98.57,148722.0,96.7298,96.8374,95.4582,96.4168,148722.0
2024-07-22 09:40:00,98.7,99.18,98.51,99.06,210094.0,96.544,97.0135,96.3581,96.8961,210094.0
2024-07-22 09:50:00,99.06,99.32,98.66,98.71,169098.0,96.8961,97.1504,96.5048,96.5538,169098.0
2024-07-22 10:00:00,98.73,99.18,98.59,99.18,77566.0,96.5733,97.0135,96.4364,97.0135,77566.0
2024-07-22 10:10:00,99.06,99.36,98.84,99.06,46668.0,96.8961,97.1896,96.6809,96.8961,46668.0
2024-07-22 10:20:00,99.08,99.58,99.07,99.35,47411.0,96.9157,97.4048,96.9059,97.1798,47411.0
2024-07-22 10:30:00,99.3,99.85,99.25,99.42,36267.0,97.1309,97.6689,97.082,97.2482,36267.0
2024-07-22 10:40:00,99.39,99.79,99.35,99.73,50251.0,97.2189,97.6102,97.1798,97.5515,50251.0
2024-07-22 10:50:00,99.73,100.36,99.5,100.32,53103.0,97.5515,98.1677,97.3265,98.1286,53103.0
2024-07-22 11:00:00,100.33,100.47,100.06,100.06,29391.0,98.1384,98.2753,97.8743,97.8743,29391.0
2024-07-22 11:10:00,100.07,100.36,99.78,99.79,42338.0,97.884,98.1677,97.6004,97.6102,42338.0
2024-07-22 11:20:00,99.79,99.92,99.23,99.27,26838.0,97.6102,97.7373,97.0624,97.1015,26838.0
2024-07-22 11:30:00,99.22,99.33,99.0,99.25,36735.0,97.0526,97.1602,96.8374,97.082,36735.0
2024-07-22 11:40:00,99.26,99.83,99.25,99.83,37380.0,97.0917,97.6493,97.082,97.6493,37380.0
2024-07-22 11:50:00,99.82,100.02,99.8,99.92,20571.0,97.6395,97.8351,97.6199,97.7373,20571.0
2024-07-22 12:00:00,99.94,100.3,99.73,100.29,23819.0,97.7569,98.109,97.5515,98.0992,23819.0
2024-07-22 12:10:00,100.35,100.35,100.16,100.31,32033.0,98.1579,98.1579,97.9721,98.1188,32033.0
2024-07-22 12:20:00,100.29,100.74,100.27,100.73,56881.0,98.0992,98.5394,98.0797,98.5296,56881.0
2024-07-22 12:30:00,100.73,100.98,100.6,100.75,26860.0,98.5296,98.7742,98.4025,98.5492,26860.0
2024-07-22 12:40:00,100.75,100.89,100.67,100.84,35186.0,98.5492,98.6861,98.4709,98.6372,35186.0
2024-07-22 12:50:00,100.81,101.3,100.77,101.3,37946.0,98.6079,99.0872,98.5688,99.0872,37946.0
2024-07-22 13:00:00,101.32,101.56,101.32,101.36,52472.0,99.1067,99.3415,99.1067,99.1459,52472.0
2024-07-22 13:10:00,101.33,101.7,101.25,101.68,36380.0,99.1165,99.4784,99.0383,99.4589,36380.0
2024-07-22 13:20:00,101.69,101.9,101.63,101.82,36214.0,99.4687,99.6741,99.41,99.5958,36214.0
2024-07-22 13:30:00,101.84,101.97,101.47,101.49,58397.0,99.6154,99.7425,99.2535,99.273,58397.0
2024-07-22 13:40:00,101.45,101.6,101.2,101.29,24355.0,99.2339,99.3806,98.9894,99.0774,24355.0
2024-07-22 13:50:00,101.26,101.28,100.79,100.93,28814.0,99.0481,99.0676,98.5883,98.7253,28814.0
2024-07-22 14:00:00,100.95,101.01,100.77,100.86,16503.0,98.7448,98.8035,98.5688,98.6568,16503.0
2024-07-22 14:10:00,100.83,100.92,100.7,100.7,17180.0,98.6274,98.7155,98.5003,98.5003,17180.0
2024-07-22 14:20:00,100.73,100.85,100.68,100.85,20014.0,98.5296,98.647,98.4807,98.647,20014.0
2024-07-22 14:30:00,100.83,100.96,100.8,100.91,21284.0,98.6274,98.7546,98.5981,98.7057,21284.0
2024-07-22 14:40:00,100.9,101.16,100.88,100.96,19373.0,98.6959,98.9502,98.6764,98.7546,19373.0
2024-07-22 14:50:00,100.99,101.22,100.91,100.96,31818.0,98.784,99.0089,98.7057,98.7546,31818.0
2024-07-22 15:00:00,100.93,101.17,100.81,100.82,58170.0,98.7253,98.96,98.6079,98.6177,58170.0
2024-07-22 15:10:00,100.83,101.22,100.79,100.96,34513.0,98.6274,99.0089,98.5883,98.7546,34513.0
2024-07-22 15:20:00,100.98,101.14,100.78,101.05,37954.0,98.7742,98.9307,98.5785,98.8426,37954.0
2024-07-22 15:30:00,101.05,101.31,101.04,101.28,38699.0,98.8426,99.097,98.8329,99.0676,38699.0
2024-07-22 15:40:00,101.28,101.3,100.98,101.13,43158.0,99.0676,99.0872,98.7742,98.9209,43158.0
2024-07-22 15:50:00,101.09,101.22,100.91,101.07,171485.0,98.8818,99.0089,98.7057,98.8622,171485.0
2024-07-23 09:30:00,100.43,100.66,99.37,100.09,93683.0,98.2362,98.4612,97.1993,97.9036,93683.0
2024-07-23 09:40:00,100.1,100.71,100.0,100.56,27699.0,97.9134,98.5101,97.8156,98.3633,27699.0
2024-07-23 09:50:00,100.56,100.56,100.07,100.09,18187.0,98.3633,98.3633,97.884,97.9036,18187.0
2024-07-23 10:00:00,100.09,100.72,100.0,100.52,22622.0,97.9036,98.5199,97.8156,98.3242,22622.0
2024-07-23 10:10:00,100.55,100.71,100.39,100.52,15284.0,98.3536,98.5101,98.1971,98.3242,15284.0
2024-07-23 10:20:00,100.54,100.69,100.35,100.44,21196.0,98.3438,98.4905,98.1579,98.246,21196.0
2024-07-23 10:30:00,100.44,100.73,100.38,100.7,30730.0,98.246,98.5296,98.1873,98.5003,30730.0
2024-07-23 10:40:00,100.7,100.79,100.46,100.62,49799.0,98.5003,98.5883,98.2655,98.422,49799.0
2024-07-23 10:50:00,100.6,100.75,100.37,100.73,18546.0,98.4025,98.5492,98.1775,98.5296,18546.0
2024-07-23 11:00:00,100.63,100.96,100.63,100.96,22726.0,98.4318,98.7546,98.4318,98.7546,22726.0
2024-07-23 11:10:00,100.92,101.06,100.84,100.99,20617.0,98.7155,98.8524,98.6372,98.784,20617.0
2024-07-23 11:20:00,100.93,101.02,100.7,100.7,41694.0,98.7253,98.8133,98.5003,98.5003,41694.0
2024-07-23 11:30:00,100.81,101.06,100.76,100.93,22486.0,98.6079,98.8524,98.559,98.7253,22486.0
2024-07-23 11:40:00,100.97,101.21,100.09,100.59,120115.0,98.7644,98.9991,97.9036,98.3927,120115.0
2024-07-23 11:50:00,100.58,100.73,100.18,100.73,75456.0,98.3829,98.5296,97.9916,98.5296,75456.0
2024-07-23 12:00:00,100.75,101.06,100.58,100.59,36574.0,98.5492,98.8524,98.3829,98.3927,36574.0
2024-07-23 12:10:00,100.58,100.58,100.06,100.3,61332.0,98.3829,98.3829,97.8743,98.109,61332.0
2024-07-23 12:20:00,100.32,100.41,100.1,100.3,37457.0,98.1286,98.2166,97.9134,98.109,37457.0
2024-07-23 12:30:00,100.3,100.39,100.21,100.3,46459.0,98.109,98.1971,98.021,98.109,46459.0
2024-07-23 12:40:00,100.27,100.59,100.26,100.29,21770.0,98.0797,98.3927,98.0699,98.0992,21770.0
2024-07-23 12:50:00,100.27,100.33,100.21,100.33,31220.0,98.0797,98.1384,98.021,98.1384,31220.0
2024-07-23 13:00:00,100.31,100.51,100.25,100.4,32999.0,98.1188,98.3144,98.0601,98.2068,32999.0
2024-07-23 13:10:00,100.37,100.5,100.22,100.29,193306.0,98.1775,98.3047,98.0308,98.0992,193306.0
2024-07-23 13:20:00,100.3,100.37,100.25,100.32,32784.0,98.109,98.1775,98.0601,98.1286,32784.0
2024-07-23 13:30:00,100.3,100.34,100.14,100.28,38158.0,98.109,98.1482,97.9525,98.0895,38158.0
2024-07-23 13:40:00,100.29,100.46,100.28,100.42,37519.0,98.0992,98.2655,98.0895,98.2264,37519.0
2024-07-23 13:50:00,100.43,100.62,100.33,100.53,26984.0,98.2362,98.422,98.1384,98.334,26984.0
2024-07-23 14:00:00,100.56,100.62,100.5,100.6,17413.0,98.3633,98.422,98.3047,98.4025,17413.0
2024-07-23 14:10:00,100.55,100.68,100.52,100.58,13033.0,98.3536,98.4807,98.3242,98.3829,13033.0
2024-07-23 14:20:00,100.63,100.8,100.58,100.78,17528.0,98.4318,98.5981,98.3829,98.5785,17528.0
2024-07-23 14:30:00,100.77,100.78,100.36,100.47,32045.0,98.5688,98.5785,98.1677,98.2753,32045.0
2024-07-23 14:40:00,100.46,100.67,100.46,100.57,16189.0,98.2655,98.4709,98.2655,98.3731,16189.0
2024-07-23 14:50:00,100.55,100.59,100.39,100.56,25740.0,98.3536,98.3927,98.1971,98.3633,25740.0
2024-07-23 15:00:00,100.52,100.56,100.36,100.43,39509.0,98.3242,98.3633,98.1677,98.2362,39509.0
2024-07-23 15:10:00,100.42,100.42,100.21,100.33,23372.0,98.2264,98.2264,98.021,98.1384,23372.0
2024-07-23 15:20:00,100.34,100.41,100.25,100.3,44887.0,98.1482,98.2166,98.0601,98.109,44887.0
2024-07-23 15:30:00,100.29,100.36,100.17,100.22,87300.0,98.0992,98.1677,97.9819,98.0308,87300.0
2024-07-23 15:40:00,100.22,100.31,100.15,100.29,113765.0,98.0308,98.1188,97.9623,98.0992,113765.0
2024-07-23 15:50:00,100.3,100.35,99.77,99.98,156851.0,98.109,98.1579,97.5906,97.796,156851.0
2024-07-24 09:30:00,101.93,101.99,99.89,101.16,133932.0,99.7034,99.7621,97.708,98.9502,133932.0
2024-07-24 09:40:00,101.18,102.0,101.06,101.06,52639.0,98.9698,99.7719,98.8524,98.8524,52639.0
2024-07-24 09:50:00,101.09,101.23,100.41,100.61,107497.0,98.8818,99.0187,98.2166,98.4123,107497.0
2024-07-24 10:00:00,100.58,100.83,100.43,100.71,62679.0,98.3829,98.6274,98.2362,98.5101,62679.0
2024-07-24 10:10:00,100.75,100.79,100.6,100.61,23804.0,98.5492,98.5883,98.4025,98.4123,23804.0
2024-07-24 10:20:00,100.67,100.78,100.27,100.48,64014.0,98.4709,98.5785,98.0797,98.2851,64014.0
2024-07-24 10:30:00,100.48,100.6,99.92,99.97,52123.0,98.2851,98.4025,97.7373,97.7862,52123.0
2024-07-24 10:40:00,100.01,100.18,99.75,100.07,25519.0,97.8254,97.9916,97.571,97.884,25519.0
2024-07-24 10:50:00,99.96,100.13,99.8,99.81,15699.0,97.7765,97.9427,97.6199,97.6297,15699.0
2024-07-24 11:00:00,99.77,99.9,99.39,99.4,20639.0,97.5906,97.7178,97.2189,97.2287,20639.0
2024-07-24 11:10:00,99.48,99.48,99.12,99.17,23197.0,97.3069,97.3069,96.9548,97.0037,23197.0
2024-07-24 11:20:00,99.15,99.48,98.98,99.39,36720.0,96.9841,97.3069,96.8179,97.2189,36720.0
2024-07-24 11:30:00,99.36,100.02,99.36,99.81,40665.0,97.1896,97.8351,97.1896,97.6297,40665.0
2024-07-24 11:40:00,99.82,99.88,99.46,99.48,40662.0,97.6395,97.6982,97.2874,97.3069,40662.0
2024-07-24 11:50:00,99.51,99.63,99.35,99.4,33286.0,97.3363,97.4537,97.1798,97.2287,33286.0
2024-07-24 12:00:00,99.43,99.63,99.04,99.14,21604.0,97.258,97.4537,96.8765,96.9744,21604.0
2024-07-24 12:10:00,99.11,99.49,99.06,99.4,15851.0,96.945,97.3167,96.8961,97.2287,15851.0
2024-07-24 12:20:00,99.42,99.57,99.35,99.47,22114.0,97.2482,97.395,97.1798,97.2972,22114.0
2024-07-24 12:30:00,99.52,99.6,99.22,99.27,8372.0,97.3461,97.4243,97.0526,97.1015,8372.0
2024-07-24 12:40:00,99.27,99.38,99.13,99.32,12940.0,97.1015,97.2091,96.9646,97.1504,12940.0
2024-07-24 12:50:00,99.16,99.34,99.16,99.29,8859.0,96.9939,97.17,96.9939,97.1211,8859.0
2024-07-24 13:00:00,99.32,99.46,99.25,99.29,15047.0,97.1504,97.2874,97.082,97.1211,15047.0
2024-07-24 13:10:00,99.34,99.39,99.2,99.2,9412.0,97.17,97.2189,97.0331,97.0331,9412.0
2024-07-24 13:20:00,99.23,99.39,99.18,99.28,14957.0,97.0624,97.2189,97.0135,97.1113,14957.0
2024-07-24 13:30:00,99.19,99.58,99.09,99.51,15537.0,97.0233,97.4048,96.9255,97.3363,15537.0
2024-07-24 13:40:00,99.41,99.62,99.39,99.54,16009.0,97.2385,97.4439,97.2189,97.3656,16009.0
2024-07-24 13:50:00,99.55,99.63,99.5,99.62,13331.0,97.3754,97.4537,97.3265,97.4439,13331.0
2024-07-24 14:00:00,99.64,99.69,99.54,99.68,17604.0,97.4634,97.5123,97.3656,97.5026,17604.0
2024-07-24 14:10:00,99.69,99.69,99.5,99.5,15786.0,97.5123,97.5123,97.3265,97.3265,15786.0
2024-07-24 14:20:00,99.47,99.71,99.46,99.63,13053.0,97.2972,97.5319,97.2874,97.4537,13053.0
2024-07-24 14:30:00,99.61,99.75,99.56,99.56,14013.0,97.4341,97.571,97.3852,97.3852,14013.0
2024-07-24 14:40:00,99.53,99.53,99.38,99.47,13400.0,97.3558,97.3558,97.2091,97.2972,13400.0
2024-07-24 14:50:00,99.47,99.47,99.23,99.24,26145.0,97.2972,97.2972,97.0624,97.0722,26145.0
2024-07-24 15:00:00,99.24,99.34,99.12,99.28,27421.0,97.0722,97.17,96.9548,97.1113,27421.0
2024-07-24 15:10:00,99.28,99.37,99.19,99.33,20784.0,97.1113,97.1993,97.0233,97.1602,20784.0
2024-07-24 15:20:00,99.33,99.62,99.3,99.6,30125.0,97.1602,97.4439,97.1309,97.4243,30125.0
2024-07-24 15:30:00,99.6,99.75,99.56,99.59,24365.0,97.4243,97.571,97.3852,97.4145,24365.0
2024-07-24 15:40:00,99.59,99.88,99.42,99.85,50810.0,97.4145,97.6982,97.2482,97.6689,50810.0
2024-07-24 15:50:00,99.85,100.08,99.75,99.76,203309.0,97.6689,97.8938,97.571,97.5808,203309.0
2024-07-25 09:30:00,99.37,100.4,99.13,99.7,81471.0,97.1993,98.2068,96.9646,97.5221,81471.0
2024-07-25 09:40:00,99.7,100.26,99.31,99.98,24028.0,97.5221,98.0699,97.1407,97.796,24028.0
2024-07-25 09:50:00,99.98,100.77,99.96,100.49,30911.0,97.796,98.5688,97.7765,98.2949,30911.0
2024-07-25 10:00:00,100.42,101.69,100.37,101.65,58839.0,98.2264,99.4687,98.1775,99.4295,58839.0
2024-07-25 10:10:00,101.64,101.72,100.83,100.92,158478.0,99.4198,99.498,98.6274,98.7155,158478.0
2024-07-25 10:20:00,100.91,101.04,100.72,100.87,106227.0,98.7057,98.8329,98.5199,98.6666,106227.0
2024-07-25 10:30:00,100.84,100.85,100.16,100.23,20383.0,98.6372,98.647,97.9721,98.0406,20383.0
2024-07-25 10:40:00,100.22,101.0,99.94,100.34,200435.0,98.0308,98.7937,97.7569,98.1482,200435.0
2024-07-25 10:50:00,100.33,100.33,99.79,100.14,28526.0,98.1384,98.1384,97.6102,97.9525,28526.0
2024-07-25 11:00:00,100.18,100.51,100.12,100.38,23052.0,97.9916,98.3144,97.933,98.1873,23052.0
2024-07-25 11:10:00,100.38,100.38,100.04,100.25,27564.0,98.1873,98.1873,97.8547,98.0601,27564.0
2024-07-25 11:20:00,100.26,100.37,100.0,100.11,41724.0,98.0699,98.1775,97.8156,97.9232,41724.0
2024-07-25 11:30:00,100.08,100.23,99.96,100.04,35691.0,97.8938,98.0406,97.7765,97.8547,35691.0
2024-07-25 11:40:00,100.05,100.85,99.96,100.83,76951.0,97.8645,98.647,97.7765,98.6274,76951.0
2024-07-25 11:50:00,100.84,101.15,100.81,101.15,338131.0,98.6372,98.9405,98.6079,98.9405,338131.0
2024-07-25 12:00:00,101.14,101.26,101.01,101.21,30182.0,98.9307,99.0481,98.8035,98.9991,30182.0
2024-07-25 12:10:00,101.24,101.5,101.01,101.46,55144.0,99.0285,99.2828,98.8035,99.2437,55144.0
2024-07-25 12:20:00,101.48,101.48,101.21,101.34,39137.0,99.2632,99.2632,98.9991,99.1263,39137.0
2024-07-25 12:30:00,101.32,101.42,101.26,101.26,27403.0,99.1067,99.2046,99.0481,99.0481,27403.0
2024-07-25 12:40:00,101.3,101.33,100.95,101.09,46755.0,99.0872,99.1165,98.7448,98.8818,46755.0
2024-07-25 12:50:00,101.13,101.2,100.89,100.98,25658.0,98.9209,98.9894,98.6861,98.7742,25658.0
2024-07-25 13:00:00,100.98,101.38,100.95,101.38,18377.0,98.7742,99.1654,98.7448,99.1654,18377.0
2024-07-25 13:10:00,101.38,101.39,100.87,100.94,17696.0,99.1654,99.1752,98.6666,98.735,17696.0
2024-07-25 13:20:00,100.82,100.91,100.52,100.6,43268.0,98.6177,98.7057,98.3242,98.4025,43268.0
2024-07-25 13:30:00,100.61,100.82,100.42,100.65,44575.0,98.4123,98.6177,98.2264,98.4514,44575.0
2024-07-25 13:40:00,100.66,100.77,100.62,100.63,19772.0,98.4612,98.5688,98.422,98.4318,19772.0
2024-07-25 13:50:00,100.59,100.72,100.56,100.72,24212.0,98.3927,98.5199,98.3633,98.5199,24212.0
2024-07-25 14:00:00,100.76,100.76,100.58,100.67,18506.0,98.559,98.559,98.3829,98.4709,18506.0
2024-07-25 14:10:00,100.67,100.7,100.44,100.57,56698.0,98.4709,98.5003,98.246,98.3731,56698.0
2024-07-25 14:20:00,100.56,100.78,100.53,100.78,37256.0,98.3633,98.5785,98.334,98.5785,37256.0
2024-07-25 14:30:00,100.79,100.93,100.7,100.7,31639.0,98.5883,98.7253,98.5003,98.5003,31639.0
2024-07-25 14:40:00,100.7,100.7,100.26,100.32,44220.0,98.5003,98.5003,98.0699,98.1286,44220.0
2024-07-25 14:50:00,100.32,100.66,100.26,100.54,82606.0,98.1286,98.4612,98.0699,98.3438,82606.0
2024-07-25 15:00:00,100.57,100.63,100.45,100.45,29042.0,98.3731,98.4318,98.2557,98.2557,29042.0
2024-07-25 15:10:00,100.49,100.65,100.34,100.59,29482.0,98.2949,98.4514,98.1482,98.3927,29482.0
2024-07-25 15:20:00,100.6,100.97,100.57,100.9,45179.0,98.4025,98.7644,98.3731,98.6959,45179.0
2024-07-25 15:30:00,100.92,101.03,100.85,100.89,86528.0,98.7155,98.8231,98.647,98.6861,86528.0
2024-07-25 15:40:00,100.9,100.97,100.62,100.79,39336.0,98.6959,98.7644,98.422,98.5883,39336.0
2024-07-25 15:50:00,100.77,100.79,99.85,99.92,237406.0,98.5688,98.5883,97.6689,97.7373,237406.0
2024-07-26 09:30:00,100.9,102.17,100.77,101.36,77551.0,98.6959,99.9382,98.5688,99.1459,77551.0
2024-07-26 09:40:00,101.36,101.43,100.57,100.98,22380.0,99.1459,99.2143,98.3731,98.7742,22380.0
2024-07-26 09:50:00,100.98,100.98,100.34,100.47,24954.0,98.7742,98.7742,98.1482,98.2753,24954.0
2024-07-26 10:00:00,100.4,100.58,99.95,100.1,20700.0,98.2068,98.3829,97.7667,97.9134,20700.0
2024-07-26 10:10:00,100.11,100.11,99.79,99.86,26752.0,97.9232,97.9232,97.6102,97.6786,26752.0
2024-07-26 10:20:00,99.85,100.03,99.61,99.92,30720.0,97.6689,97.8449,97.4341,97.7373,30720.0
2024-07-26 10:30:00,99.88,99.99,99.42,99.66,31154.0,97.6982,97.8058,97.2482,97.483,31154.0
2024-07-26 10:40:00,99.69,100.13,99.67,100.04,29638.0,97.5123,97.9427,97.4928,97.8547,29638.0
2024-07-26 10:50:00,100.02,100.09,99.87,100.09,27560.0,97.8351,97.9036,97.6884,97.9036,27560.0
2024-07-26 11:00:00,100.1,100.28,99.99,100.27,33555.0,97.9134,98.0895,97.8058,98.0797,33555.0
2024-07-26 11:10:00,100.3,100.51,100.28,100.46,24030.0,98.109,98.3144,98.0895,98.2655,24030.0
2024-07-26 11:20:00,100.48,100.72,100.43,100.72,30990.0,98.2851,98.5199,98.2362,98.5199,30990.0
2024-07-26 11:30:00,100.72,100.78,100.63,100.72,33586.0,98.5199,98.5785,98.4318,98.5199,33586.0
2024-07-26 11:40:00,100.74,101.15,100.72,101.02,28153.0,98.5394,98.9405,98.5199,98.8133,28153.0
2024-07-26 11:50:00,101.08,101.5,101.08,101.44,22323.0,98.872,99.2828,98.872,99.2241,22323.0
2024-07-26 12:00:00,101.5,101.66,101.38,101.47,68742.0,99.2828,99.4393,99.1654,99.2535,68742.0
2024-07-26 12:10:00,101.52,101.69,101.07,101.2,26944.0,99.3024,99.4687,98.8622,98.9894,26944.0
2024-07-26 12:20:00,101.16,101.21,100.94,101.2,34663.0,98.9502,98.9991,98.735,98.9894,34663.0
2024-07-26 12:30:00,101.16,101.25,100.74,100.78,31610.0,98.9502,99.0383,98.5394,98.5785,31610.0
2024-07-26 12:40:00,100.84,100.92,100.59,100.6,21284.0,98.6372,98.7155,98.3927,98.4025,21284.0
2024-07-26 12:50:00,100.62,100.99,100.59,100.99,16941.0,98.422,98.784,98.3927,98.784,16941.0
2024-07-26 13:00:00,100.97,101.01,100.86,100.9,16336.0,98.7644,98.8035,98.6568,98.6959,16336.0
2024-07-26 13:10:00,100.92,101.11,100.89,101.03,14623.0,98.7155,98.9013,98.6861,98.8231,14623.0
2024-07-26 13:20:00,100.99,101.28,100.98,101.28,18856.0,98.784,99.0676,98.7742,99.0676,18856.0
2024-07-26 13:30:00,101.29,101.36,100.84,100.87,25934.0,99.0774,99.1459,98.6372,98.6666,25934.0
2024-07-26 13:40:00,100.89,100.95,100.65,100.76,19423.0,98.6861,98.7448,98.4514,98.559,19423.0
2024-07-26 13:50:00,100.81,100.84,100.65,100.8,21867.0,98.6079,98.6372,98.4514,98.5981,21867.0
2024-07-26 14:00:00,100.81,100.97,100.74,100.8,20695.0,98.6079,98.7644,98.5394,98.5981,20695.0
2024-07-26 14:10:00,100.8,100.8,100.43,100.46,28931.0,98.5981,98.5981,98.2362,98.2655,28931.0
2024-07-26 14:20:00,100.42,100.43,100.33,100.35,22828.0,98.2264,98.2362,98.1384,98.1579,22828.0
2024-07-26 14:30:00,100.33,100.33,100.18,100.28,17038.0,98.1384,98.1384,97.9916,98.0895,17038.0
2024-07-26 14:40:00,100.3,100.3,100.07,100.25,30985.0,98.109,98.109,97.884,98.0601,30985.0
2024-07-26 14:50:00,100.24,100.4,100.24,100.34,15734.0,98.0503,98.2068,98.0503,98.1482,15734.0
2024-07-26 15:00:00,100.36,100.41,100.22,100.4,12296.0,98.1677,98.2166,98.0308,98.2068,12296.0
2024-07-26 15:10:00,100.38,100.52,100.36,100.52,13175.0,98.1873,98.3242,98.1677,98.3242,13175.0
2024-07-26 15:20:00,100.54,100.69,100.48,100.56,19899.0,98.3438,98.4905,98.2851,98.3633,19899.0
2024-07-26 15:30:00,100.56,100.56,100.31,100.31,22777.0,98.3633,98.3633,98.1188,98.1188,22777.0
2024-07-26 15:40:00,100.35,100.51,100.32,100.48,29117.0,98.1579,98.3144,98.1286,98.2851,29117.0
2024-07-26 15:50:00,100.5,100.72,100.33,100.72,142154.0,98.3047,98.5199,98.1384,98.5199,142154.0
2024-07-29 09:30:00,100.4,100.64,98.63,98.91,91660.0,98.2068,98.4416,96.4755,96.7494,91660.0
2024-07-29 09:40:00,98.92,99.06,98.64,98.94,55634.0,96.7592,96.8961,96.4853,96.7787,55634.0
2024-07-29 09:50:00,98.88,99.31,98.55,99.18,30819.0,96.72,97.1407,96.3973,97.0135,30819.0
2024-07-29 10:00:00,99.16,99.55,99.12,99.48,30852.0,96.9939,97.3754,96.9548,97.3069,30852.0
2024-07-29 10:10:00,99.52,99.53,99.09,99.09,24920.0,97.3461,97.3558,96.9255,96.9255,24920.0
2024-07-29 10:20:00,99.09,99.1,98.81,98.82,21579.0,96.9255,96.9352,96.6516,96.6614,21579.0
2024-07-29 10:30:00,98.89,98.95,98.4,98.76,36126.0,96.7298,96.7885,96.2505,96.6027,36126.0
2024-07-29 10:40:00,98.83,99.29,98.76,99.1,35967.0,96.6711,97.1211,96.6027,96.9352,35967.0
2024-07-29 10:50:00,99.01,99.52,99.01,99.39,12833.0,96.8472,97.3461,96.8472,97.2189,12833.0
2024-07-29 11:00:00,99.39,99.47,99.1,99.21,16647.0,97.2189,97.2972,96.9352,97.0428,16647.0
2024-07-29 11:10:00,99.24,99.63,99.21,99.48,12949.0,97.0722,97.4537,97.0428,97.3069,12949.0
2024-07-29 11:20:00,99.5,99.6,99.36,99.5,11589.0,97.3265,97.4243,97.1896,97.3265,11589.0
2024-07-29 11:30:00,99.5,99.59,99.32,99.44,17072.0,97.3265,97.4145,97.1504,97.2678,17072.0
2024-07-29 11:40:00,99.46,99.76,99.25,99.75,18810.0,97.2874,97.5808,97.082,97.571,18810.0
2024-07-29 11:50:00,99.74,99.77,99.57,99.72,11799.0,97.5613,97.5906,97.395,97.5417,11799.0
2024-07-29 12:00:00,99.69,99.82,99.66,99.82,15068.0,97.5123,97.6395,97.483,97.6395,15068.0
2024-07-29 12:10:00,99.78,99.86,99.71,99.83,13278.0,97.6004,97.6786,97.5319,97.6493,13278.0
2024-07-29 12:20:00,99.8,100.23,99.77,100.23,25083.0,97.6199,98.0406,97.5906,98.0406,25083.0
2024-07-29 12:30:00,100.23,100.4,100.12,100.4,21154.0,98.0406,98.2068,97.933,98.2068,21154.0
2024-07-29 12:40:00,100.38,100.4,100.21,100.33,21847.0,98.1873,98.2068,98.021,98.1384,21847.0
2024-07-29 12:50:00,100.33,100.55,100.21,100.55,17696.0,98.1384,98.3536,98.021,98.3536,17696.0
2024-07-29 13:00:00,100.56,100.67,100.4,100.41,20636.0,98.3633,98.4709,98.2068,98.2166,20636.0
2024-07-29 13:10:00,100.43,100.7,100.42,100.63,20736.0,98.2362,98.5003,98.2264,98.4318,20736.0
2024-07-29 13:20:00,100.61,100.7,100.58,100.66,19709.0,98.4123,98.5003,98.3829,98.4612,19709.0
2024-07-29 13:30:00,100.66,100.95,100.57,100.95,30621.0,98.4612,98.7448,98.3731,98.7448,30621.0
2024-07-29 13:40:00,100.91,100.97,100.79,100.8,20087.0,98.7057,98.7644,98.5883,98.5981,20087.0
2024-07-29 13:50:00,100.8,101.05,100.8,101.02,13889.0,98.5981,98.8426,98.5981,98.8133,13889.0
2024-07-29 14:00:00,100.99,100.99,100.8,100.82,24912.0,98.784,98.784,98.5981,98.6177,24912.0
2024-07-29 14:10:00,100.82,100.83,100.65,100.75,34750.0,98.6177,98.6274,98.4514,98.5492,34750.0
2024-07-29 14:20:00,100.75,100.77,100.56,100.69,23109.0,98.5492,98.5688,98.3633,98.4905,23109.0
2024-07-29 14:30:00,100.67,100.79,100.57,100.78,20925.0,98.4709,98.5883,98.3731,98.5785,20925.0
2024-07-29 14:40:00,100.81,101.06,100.78,100.97,27378.0,98.6079,98.8524,98.5785,98.7644,27378.0
2024-07-29 14:50:00,100.95,101.01,100.8,100.83,42969.0,98.7448,98.8035,98.5981,98.6274,42969.0
2024-07-29 15:00:00,100.83,100.87,100.72,100.83,29790.0,98.6274,98.6666,98.5199,98.6274,29790.0
2024-07-29 15:10:00,100.84,100.87,100.66,100.74,47113.0,98.6372,98.6666,98.4612,98.5394,47113.0
2024-07-29 15:20:00,100.71,101.15,100.68,101.14,66373.0,98.5101,98.9405,98.4807,98.9307,66373.0
2024-07-29 15:30:00,101.14,101.14,100.93,101.05,89343.0,98.9307,98.9307,98.7253,98.8426,89343.0
2024-07-29 15:40:00,101.05,101.12,100.9,100.99,85598.0,98.8426,98.9111,98.6959,98.784,85598.0
2024-07-29 15:50:00,101.0,101.07,100.57,100.75,203106.0,98.7937,98.8622,98.3731,98.5492,203106.0
2024-07-30 09:30:00,98.41,99.75,98.04,98.17,155300.0,96.2603,97.571,95.8984,96.0256,155300.0
2024-07-30 09:40:00,98.13,98.67,97.92,98.59,132519.0,95.9864,96.5146,95.781,96.4364,132519.0
2024-07-30 09:50:00,98.62,99.17,98.56,98.92,67494.0,96.4657,97.0037,96.407,96.7592,67494.0
2024-07-30 10:00:00,98.95,99.23,98.44,99.01,36857.0,96.7885,97.0624,96.2897,96.8472,36857.0
2024-07-30 10:10:00,98.95,99.11,98.53,98.54,29897.0,96.7885,96.945,96.3777,96.3875,29897.0
2024-07-30 10:20:00,98.54,98.65,98.35,98.63,18615.0,96.3875,96.4951,96.2016,96.4755,18615.0
2024-07-30 10:30:00,98.68,98.98,98.64,98.9,35020.0,96.5244,96.8179,96.4853,96.7396,35020.0
2024-07-30 10:40:00,98.95,98.95,98.75,98.88,22422.0,96.7885,96.7885,96.5929,96.72,22422.0
2024-07-30 10:50:00,98.88,99.18,98.76,99.18,18321.0,96.72,97.0135,96.6027,97.0135,18321.0
2024-07-30 11:00:00,99.21,99.21,98.69,98.76,41887.0,97.0428,97.0428,96.5342,96.6027,41887.0
2024-07-30 11:10:00,98.86,98.97,98.58,98.89,56079.0,96.7005,96.8081,96.4266,96.7298,56079.0
2024-07-30 11:20:00,98.9,98.99,98.72,98.92,52366.0,96.7396,96.8276,96.5635,96.7592,52366.0
2024-07-30 11:30:00,98.92,99.14,98.78,99.14,42077.0,96.7592,96.9744,96.6222,96.9744,42077.0
2024-07-30 11:40:00,99.18,99.21,98.59,98.67,29682.0,97.0135,97.0428,96.4364,96.5146,29682.0
2024-07-30 11:50:00,98.68,98.7,98.31,98.36,22993.0,96.5244,96.544,96.1625,96.2114,22993.0
2024-07-30 12:00:00,98.41,99.51,98.21,99.02,206900.0,96.2603,97.3363,96.0647,96.857,206900.0
2024-07-30 12:10:00,99.01,99.01,98.36,98.42,28907.0,96.8472,96.8472,96.2114,96.2701,28907.0
2024-07-30 12:20:00,98.46,98.6,98.13,98.16,52138.0,96.3092,96.4462,95.9864,96.0158,52138.0
2024-07-30 12:30:00,98.21,98.43,98.04,98.04,38276.0,96.0647,96.2799,95.8984,95.8984,38276.0
2024-07-30 12:40:00,98.01,98.08,97.74,98.0,43584.0,95.869,95.9375,95.6049,95.8593,43584.0
2024-07-30 12:50:00,97.97,98.07,97.78,98.01,13204.0,95.8299,95.9277,95.6441,95.869,13204.0
2024-07-30 13:00:00,97.94,98.45,97.92,98.27,19302.0,95.8006,96.2994,95.781,96.1234,19302.0
2024-07-30 13:10:00,98.29,98.55,98.18,98.54,16507.0,96.1429,96.3973,96.0353,96.3875,16507.0
2024-07-30 13:20:00,98.55,98.77,98.37,98.47,40451.0,96.3973,96.6124,96.2212,96.319,40451.0
2024-07-30 13:30:00,98.48,98.48,98.11,98.41,29240.0,96.3288,96.3288,95.9669,96.2603,29240.0
2024-07-30 13:40:00,98.41,98.44,98.23,98.3,14401.0,96.2603,96.2897,96.0842,96.1527,14401.0
2024-07-30 13:50:00,98.35,98.36,98.19,98.27,14923.0,96.2016,96.2114,96.0451,96.1234,14923.0
2024-07-30 14:00:00,98.32,98.4,98.14,98.15,25339.0,96.1723,96.2505,95.9962,96.006,25339.0
2024-07-30 14:10:00,98.2,98.21,98.0,98.15,26363.0,96.0549,96.0647,95.8593,96.006,26363.0
2024-07-30 14:20:00,98.15,98.28,98.03,98.04,56332.0,96.006,96.1331,95.8886,95.8984,56332.0
2024-07-30 14:30:00,98.08,98.2,97.92,98.14,13924.0,95.9375,96.0549,95.781,95.9962,13924.0
2024-07-30 14:40:00,98.11,98.3,98.08,98.3,18459.0,95.9669,96.1527,95.9375,96.1527,18459.0
2024-07-30 14:50:00,98.29,98.43,98.27,98.33,24150.0,96.1429,96.2799,96.1234,96.1821,24150.0
2024-07-30 15:00:00,98.34,98.47,98.23,98.44,25403.0,96.1918,96.319,96.0842,96.2897,25403.0
2024-07-30 15:10:00,98.45,98.45,98.21,98.42,53139.0,96.2994,96.2994,96.0647,96.2701,53139.0
2024-07-30 15:20:00,98.4,98.92,98.38,98.9,108153.0,96.2505,96.7592,96.231,96.7396,108153.0
2024-07-30 15:30:00,98.9,99.17,98.85,98.93,117632.0,96.7396,97.0037,96.6907,96.769,117632.0
2024-07-30 15:40:00,98.94,99.26,98.82,99.21,55080.0,96.7787,97.0917,96.6614,97.0428,55080.0
2024-07-30 15:50:00,99.24,99.52,99.13,99.44,202538.0,97.0722,97.3461,96.9646,97.2678,202538.0
2024-07-31 09:30:00,100.0,100.54,98.98,99.65,74919.0,97.8156,98.3438,96.8179,97.4732,74919.0
2024-07-31 09:40:00,99.5,99.86,99.25,99.81,9873.0,97.3265,97.6786,97.082,97.6297,9873.0
2024-07-31 09:50:00,99.74,99.76,99.26,99.54,97643.0,97.5613,97.5808,97.0917,97.3656,97643.0
2024-07-31 10:00:00,99.54,100.12,99.5,99.86,41299.0,97.3656,97.933,97.3265,97.6786,41299.0
2024-07-31 10:10:00,99.77,100.37,99.77,100.07,21034.0,97.5906,98.1775,97.5906,97.884,21034.0
2024-07-31 10:20:00,99.98,100.06,99.7,99.96,22463.0,97.796,97.8743,97.5221,97.7765,22463.0
2024-07-31 10:30:00,99.92,100.13,99.54,99.65,26780.0,97.7373,97.9427,97.3656,97.4732,26780.0
2024-07-31 10:40:00,99.71,99.88,99.62,99.83,20634.0,97.5319,97.6982,97.4439,97.6493,20634.0
2024-07-31 10:50:00,99.83,99.83,99.34,99.61,21951.0,97.6493,97.6493,97.17,97.4341,21951.0
2024-07-31 11:00:00,99.65,99.87,99.61,99.67,18313.0,97.4732,97.6884,97.4341,97.4928,18313.0
2024-07-31 11:10:00,99.57,99.65,99.33,99.49,24216.0,97.395,97.4732,97.1602,97.3167,24216.0
2024-07-31 11:20:00,99.52,99.74,99.43,99.56,22025.0,97.3461,97.5613,97.258,97.3852,22025.0
2024-07-31 11:30:00,99.58,99.96,99.56,99.94,23113.0,97.4048,97.7765,97.3852,97.7569,23113.0
2024-07-31 11:40:00,99.94,100.4,99.94,100.25,37950.0,97.7569,98.2068,97.7569,98.0601,37950.0
2024-07-31 11:50:00,100.27,100.51,100.25,100.38,18674.0,98.0797,98.3144,98.0601,98.1873,18674.0
2024-07-31 12:00:00,100.38,100.51,100.26,100.51,9525.0,98.1873,98.3144,98.0699,98.3144,9525.0
2024-07-31 12:10:00,100.51,100.53,100.28,100.34,11914.0,98.3144,98.334,98.0895,98.1482,11914.0
2024-07-31 12:20:00,100.37,100.6,100.35,100.48,13858.0,98.1775,98.4025,98.1579,98.2851,13858.0
2024-07-31 12:30:00,100.49,100.62,100.49,100.58,10858.0,98.2949,98.422,98.2949,98.3829,10858.0
2024-07-31 12:40:00,100.56,100.69,100.51,100.69,10264.0,98.3633,98.4905,98.3144,98.4905,10264.0
2024-07-31 12:50:00,100.68,100.7,100.47,100.57,13113.0,98.4807,98.5003,98.2753,98.3731,13113.0
2024-07-31 13:00:00,100.54,100.74,100.43,100.59,22329.0,98.3438,98.5394,98.2362,98.3927,22329.0
2024-07-31 13:10:00,100.59,100.61,100.26,100.42,22209.0,98.3927,98.4123,98.0699,98.2264,22209.0
2024-07-31 13:20:00,100.41,100.47,100.27,100.35,12157.0,98.2166,98.2753,98.0797,98.1579,12157.0
2024-07-31 13:30:00,100.31,100.44,100.24,100.31,21365.0,98.1188,98.246,98.0503,98.1188,21365.0
2024-07-31 13:40:00,100.32,100.46,100.31,100.39,12878.0,98.1286,98.2655,98.1188,98.1971,12878.0
2024-07-31 13:50:00,100.41,100.64,100.41,100.54,14885.0,98.2166,98.4416,98.2166,98.3438,14885.0
2024-07-31 14:00:00,100.5,100.6,100.19,100.54,6747.0,98.3047,98.4025,98.0014,98.3438,6747.0
2024-07-31 14:10:00,100.53,100.7,100.5,100.65,14706.0,98.334,98.5003,98.3047,98.4514,14706.0
2024-07-31 14:20:00,100.65,100.73,100.61,100.7,10073.0,98.4514,98.5296,98.4123,98.5003,10073.0
2024-07-31 14:30:00,100.7,100.94,100.67,100.79,12532.0,98.5003,98.735,98.4709,98.5883,12532.0
2024-07-31 14:40:00,100.8,101.05,100.71,101.05,20404.0,98.5981,98.8426,98.5101,98.8426,20404.0
2024-07-31 14:50:00,101.08,101.17,100.91,101.02,18076.0,98.872,98.96,98.7057,98.8133,18076.0
2024-07-31 15:00:00,101.04,101.34,100.89,100.9,27410.0,98.8329,99.1263,98.6861,98.6959,27410.0
2024-07-31 15:10:00,100.87,100.93,100.13,100.13,31963.0,98.6666,98.7253,97.9427,97.9427,31963.0
2024-07-31 15:20:00,100.09,100.25,99.55,99.65,46030.0,97.9036,98.0601,97.3754,97.4732,46030.0
2024-07-31 15:30:00,99.65,99.65,99.19,99.5,47430.0,97.4732,97.4732,97.0233,97.3265,47430.0
2024-07-31 15:40:00,99.54,99.83,99.47,99.64,37595.0,97.3656,97.6493,97.2972,97.4634,37595.0
2024-07-31 15:50:00,99.63,99.87,99.4,99.66,185255.0,97.4537,97.6884,97.2287,97.483,185255.0
2024-08-01 09:30:00,99.66,100.19,99.01,99.07,61767.0,97.483,98.0014,96.8472,96.9059,61767.0
2024-08-01 09:40:00,99.24,99.31,98.31,98.55,37568.0,97.0722,97.1407,96.1625,96.3973,37568.0
2024-08-01 09:50:00,98.58,98.68,98.37,98.51,19955.0,96.4266,96.5244,96.2212,96.3581,19955.0
2024-08-01 10:00:00,98.46,98.46,97.66,97.85,37427.0,96.3092,96.3092,95.5267,95.7125,37427.0
2024-08-01 10:10:00,97.76,97.92,97.51,97.54,14405.0,95.6245,95.781,95.38,95.4093,14405.0
2024-08-01 10:20:00,97.58,97.62,97.34,97.35,17248.0,95.4484,95.4876,95.2137,95.2235,17248.0
2024-08-01 10:30:00,97.3,97.48,97.24,97.37,33182.0,95.1746,95.3506,95.1159,95.243,33182.0
2024-08-01 10:40:00,97.45,97.63,97.27,97.37,13590.0,95.3213,95.4973,95.1452,95.243,13590.0
2024-08-01 10:50:00,97.32,97.39,97.01,97.03,22784.0,95.1941,95.2626,94.8909,94.9105,22784.0
2024-08-01 11:00:00,97.06,97.09,96.8,96.84,29033.0,94.9398,94.9691,94.6855,94.7246,29033.0
2024-08-01 11:10:00,96.86,97.09,96.64,97.06,21240.0,94.7442,94.9691,94.529,94.9398,21240.0
2024-08-01 11:20:00,97.11,97.14,96.79,96.88,23735.0,94.9887,95.0181,94.6757,94.7637,23735.0
2024-08-01 11:30:00,96.81,96.99,96.57,96.77,33483.0,94.6953,94.8713,94.4605,94.6561,33483.0
2024-08-01 11:40:00,96.77,96.91,96.4,96.41,28691.0,94.6561,94.7931,94.2942,94.304,28691.0
2024-08-01 11:50:00,96.41,96.87,96.36,96.87,15596.0,94.304,94.754,94.2551,94.754,15596.0
2024-08-01 12:00:00,96.86,96.86,96.48,96.58,25526.0,94.7442,94.7442,94.3725,94.4703,25526.0
2024-08-01 12:10:00,96.55,96.72,96.4,96.66,15312.0,94.4409,94.6072,94.2942,94.5485,15312.0
2024-08-01 12:20:00,96.67,96.7,96.28,96.55,11628.0,94.5583,94.5877,94.1768,94.4409,11628.0
2024-08-01 12:30:00,96.53,96.56,96.27,96.32,11322.0,94.4214,94.4507,94.1671,94.216,11322.0
2024-08-01 12:40:00,96.31,96.47,96.15,96.42,16528.0,94.2062,94.3627,94.0497,94.3138,16528.0
2024-08-01 12:50:00,96.42,96.59,96.31,96.34,17929.0,94.3138,94.4801,94.2062,94.2355,17929.0
2024-08-01 13:00:00,96.31,96.37,96.25,96.37,14332.0,94.2062,94.2649,94.1475,94.2649,14332.0
2024-08-01 13:10:00,96.41,96.63,96.25,96.29,16732.0,94.304,94.5192,94.1475,94.1866,16732.0
2024-08-01 13:20:00,96.36,96.43,96.27,96.3,24174.0,94.2551,94.3236,94.1671,94.1964,24174.0
2024-08-01 13:30:00,96.3,96.3,95.88,96.01,82469.0,94.1964,94.1964,93.7856,93.9127,82469.0
2024-08-01 13:40:00,96.03,96.06,95.81,95.95,26479.0,93.9323,93.9616,93.7171,93.854,26479.0
2024-08-01 13:50:00,95.93,96.44,95.88,96.42,36004.0,93.8345,94.3333,93.7856,94.3138,36004.0
2024-08-01 14:00:00,96.43,96.93,96.37,96.76,21077.0,94.3236,94.8126,94.2649,94.6464,21077.0
2024-08-01 14:10:00,96.75,96.8,96.63,96.74,21154.0,94.6366,94.6855,94.5192,94.6268,21154.0
2024-08-01 14:20:00,96.71,96.77,96.47,96.53,24505.0,94.5974,94.6561,94.3627,94.4214,24505.0
2024-08-01 14:30:00,96.52,96.64,96.42,96.64,22143.0,94.4116,94.529,94.3138,94.529,22143.0
2024-08-01 14:40:00,96.64,96.73,96.55,96.61,15479.0,94.529,94.617,94.4409,94.4996,15479.0
2024-08-01 14:50:00,96.63,96.78,96.62,96.63,15452.0,94.5192,94.6659,94.5094,94.5192,15452.0
2024-08-01 15:00:00,96.66,96.72,96.5,96.72,19622.0,94.5485,94.6072,94.392,94.6072,19622.0
2024-08-01 15:10:00,96.7,96.87,96.68,96.85,20502.0,94.5877,94.754,94.5681,94.7344,20502.0
2024-08-01 15:20:00,96.87,97.02,96.69,96.99,21176.0,94.754,94.9007,94.5779,94.8713,21176.0
2024-08-01 15:30:00,97.02,97.09,96.83,97.03,27358.0,94.9007,94.9691,94.7148,94.9105,27358.0
2024-08-01 15:40:00,97.01,97.15,96.9,97.06,57101.0,94.8909,95.0278,94.7833,94.9398,57101.0
2024-08-01 15:50:00,97.04,97.35,96.93,97.04,192703.0,94.9202,95.2235,94.8126,94.9202,192703.0
2024-08-02 09:30:00,96.47,97.0,94.5,95.48,159415.0,94.3627,94.8811,92.4357,93.3943,159415.0
2024-08-02 09:40:00,95.33,95.88,94.77,95.29,43788.0,93.2476,93.7856,92.6998,93.2085,43788.0
2024-08-02 09:50:00,95.28,95.48,94.88,95.05,28827.0,93.1987,93.3943,92.8074,92.9737,28827.0
2024-08-02 10:00:00,95.14,95.2,94.72,94.79,28735.0,93.0617,93.1204,92.6509,92.7194,28735.0
2024-08-02 10:10:00,94.86,94.88,94.32,94.51,27585.0,92.7879,92.8074,92.2597,92.4455,27585.0
2024-08-02 10:20:00,94.47,94.79,94.35,94.65,20071.0,92.4064,92.7194,92.289,92.5824,20071.0
2024-08-02 10:30:00,94.53,94.6,94.27,94.37,35299.0,92.4651,92.5335,92.2107,92.3086,35299.0
2024-08-02 10:40:00,94.38,94.38,93.98,94.02,30488.0,92.3183,92.3183,91.9271,91.9662,30488.0
2024-08-02 10:50:00,94.07,94.12,93.52,93.75,63673.0,92.0151,92.064,91.4771,91.7021,63673.0
2024-08-02 11:00:00,93.82,94.15,93.74,93.98,38993.0,91.7706,92.0934,91.6923,91.9271,38993.0
2024-08-02 11:10:00,93.98,94.22,93.77,93.95,27884.0,91.9271,92.1618,91.7217,91.8977,27884.0
2024-08-02 11:20:00,93.89,94.04,93.66,94.01,29203.0,91.839,91.9858,91.6141,91.9564,29203.0
2024-08-02 11:30:00,94.08,94.1,93.86,94.06,14816.0,92.0249,92.0445,91.8097,92.0053,14816.0
2024-08-02 11:40:00,94.05,94.49,94.03,94.47,32412.0,91.9956,92.4259,91.976,92.4064,32412.0
2024-08-02 11:50:00,94.49,94.69,94.19,94.56,78169.0,92.4259,92.6216,92.1325,92.4944,78169.0
2024-08-02 12:00:00,94.56,94.78,94.43,94.74,11496.0,92.4944,92.7096,92.3673,92.6705,11496.0
2024-08-02 12:10:00,94.79,94.89,94.64,94.73,29765.0,92.7194,92.8172,92.5727,92.6607,29765.0
2024-08-02 12:20:00,94.72,94.76,94.59,94.61,27893.0,92.6509,92.69,92.5238,92.5433,27893.0
2024-08-02 12:30:00,94.63,94.89,94.63,94.85,18955.0,92.5629,92.8172,92.5629,92.7781,18955.0
2024-08-02 12:40:00,94.85,94.93,94.65,94.8,14356.0,92.7781,92.8563,92.5824,92.7292,14356.0
2024-08-02 12:50:00,94.77,94.84,94.5,94.58,16676.0,92.6998,92.7683,92.4357,92.514,16676.0
2024-08-02 13:00:00,94.59,94.61,94.09,94.29,23309.0,92.5238,92.5433,92.0347,92.2303,23309.0
2024-08-02 13:10:00,94.33,94.41,94.13,94.23,16164.0,92.2694,92.3477,92.0738,92.1716,16164.0
2024-08-02 13:20:00,94.23,94.39,94.16,94.36,13718.0,92.1716,92.3281,92.1031,92.2988,13718.0
2024-08-02 13:30:00,94.36,94.63,94.28,94.59,17155.0,92.2988,92.5629,92.2205,92.5238,17155.0
2024-08-02 13:40:00,94.55,94.59,94.34,94.5,29004.0,92.4846,92.5238,92.2792,92.4357,29004.0
2024-08-02 13:50:00,94.51,94.54,94.25,94.37,26414.0,92.4455,92.4748,92.1912,92.3086,26414.0
2024-08-02 14:00:00,94.35,94.67,94.33,94.5,14053.0,92.289,92.602,92.2694,92.4357,14053.0
2024-08-02 14:10:00,94.5,94.65,94.47,94.65,18062.0,92.4357,92.5824,92.4064,92.5824,18062.0
2024-08-02 14:20:00,94.65,94.86,94.56,94.83,28651.0,92.5824,92.7879,92.4944,92.7585,28651.0
2024-08-02 14:30:00,94.84,94.92,94.63,94.68,17155.0,92.7683,92.8465,92.5629,92.6118,17155.0
2024-08-02 14:40:00,94.67,94.84,94.65,94.84,25090.0,92.602,92.7683,92.5824,92.7683,25090.0
2024-08-02 14:50:00,94.8,94.94,94.77,94.89,20219.0,92.7292,92.8661,92.6998,92.8172,20219.0
2024-08-02 15:00:00,94.89,95.01,94.83,94.89,24038.0,92.8172,92.9346,92.7585,92.8172,24038.0
2024-08-02 15:10:00,94.88,95.02,94.81,95.02,45277.0,92.8074,92.9444,92.7389,92.9444,45277.0
2024-08-02 15:20:00,95.0,95.19,95.0,95.16,28721.0,92.9248,93.1106,92.9248,93.0813,28721.0
2024-08-02 15:30:00,95.17,95.3,94.96,94.96,31934.0,93.0911,93.2182,92.8857,92.8857,31934.0
2024-08-02 15:40:00,94.94,95.09,94.86,94.91,53125.0,92.8661,93.0128,92.7879,92.8368,53125.0
2024-08-02 15:50:00,94.93,95.56,94.93,95.5,199301.0,92.8563,93.4726,92.8563,93.4139,199301.0
2024-08-05 09:30:00,91.17,92.31,90.26,91.84,263848.0,89.1785,90.2936,88.2883,89.8338,263848.0
2024-08-05 09:40:00,91.7,92.49,91.1,92.4,250812.0,89.6969,90.4696,89.11,90.3816,250812.0
2024-08-05 09:50:00,92.49,92.95,91.62,91.87,80005.0,90.4696,90.9196,89.6186,89.8632,80005.0
2024-08-05 10:00:00,91.87,93.04,91.78,92.93,141932.0,89.8632,91.0076,89.7751,90.9,141932.0
2024-08-05 10:10:00,92.85,92.9,92.03,92.39,49805.0,90.8218,90.8707,90.0197,90.3718,49805.0
2024-08-05 10:20:00,92.31,92.4,91.54,91.54,36301.0,90.2936,90.3816,89.5404,89.5404,36301.0
2024-08-05 10:30:00,91.57,91.95,91.42,91.42,186094.0,89.5697,89.9414,89.423,89.423,186094.0
2024-08-05 10:40:00,91.37,91.59,91.12,91.39,33816.0,89.3741,89.5893,89.1296,89.3937,33816.0
2024-08-05 10:50:00,91.45,91.91,91.31,91.44,71834.0,89.4523,89.9023,89.3154,89.4426,71834.0
2024-08-05 11:00:00,91.41,91.8,91.07,91.72,61581.0,89.4132,89.7947,89.0806,89.7164,61581.0
2024-08-05 11:10:00,91.69,91.94,91.61,91.62,27766.0,89.6871,89.9316,89.6089,89.6186,27766.0
2024-08-05 11:20:00,91.56,91.6,91.1,91.56,48233.0,89.5599,89.5991,89.11,89.5599,48233.0
2024-08-05 11:30:00,91.56,91.95,91.43,91.72,49310.0,89.5599,89.9414,89.4328,89.7164,49310.0
2024-08-05 11:40:00,91.69,91.73,91.24,91.26,50769.0,89.6871,89.7262,89.2469,89.2665,50769.0
2024-08-05 11:50:00,91.3,91.33,91.01,91.09,40885.0,89.3056,89.335,89.022,89.1002,40885.0
2024-08-05 12:00:00,91.1,91.8,90.95,91.8,77297.0,89.11,89.7947,88.9633,89.7947,77297.0
2024-08-05 12:10:00,91.83,91.85,91.53,91.73,48302.0,89.824,89.8436,89.5306,89.7262,48302.0
2024-08-05 12:20:00,91.76,92.06,91.66,92.04,35545.0,89.7556,90.049,89.6578,90.0295,35545.0
2024-08-05 12:30:00,92.04,92.06,91.76,91.91,61130.0,90.0295,90.049,89.7556,89.9023,61130.0
2024-08-05 12:40:00,91.93,91.95,91.37,91.52,43486.0,89.9219,89.9414,89.3741,89.5208,43486.0
2024-08-05 12:50:00,91.48,91.62,91.38,91.54,26785.0,89.4817,89.6186,89.3839,89.5404,26785.0
2024-08-05 13:00:00,91.56,91.6,91.36,91.46,51493.0,89.5599,89.5991,89.3643,89.4621,51493.0
2024-08-05 13:10:00,91.48,91.67,91.38,91.4,110718.0,89.4817,89.6675,89.3839,89.4034,110718.0
2024-08-05 13:20:00,91.43,91.77,91.43,91.48,51762.0,89.4328,89.7654,89.4328,89.4817,51762.0
2024-08-05 13:30:00,91.48,91.68,91.39,91.62,38937.0,89.4817,89.6773,89.3937,89.6186,38937.0
2024-08-05 13:40:00,91.68,91.73,91.49,91.56,23376.0,89.6773,89.7262,89.4915,89.5599,23376.0
2024-08-05 13:50:00,91.53,91.61,91.38,91.38,24171.0,89.5306,89.6089,89.3839,89.3839,24171.0
2024-08-05 14:00:00,91.37,91.42,91.25,91.42,27004.0,89.3741,89.423,89.2567,89.423,27004.0
2024-08-05 14:10:00,91.39,91.6,91.39,91.58,22113.0,89.3937,89.5991,89.3937,89.5795,22113.0
2024-08-05 14:20:00,91.61,92.1,91.57,91.93,71077.0,89.6089,90.0881,89.5697,89.9219,71077.0
2024-08-05 14:30:00,91.9,91.96,91.49,91.54,31990.0,89.8925,89.9512,89.4915,89.5404,31990.0
2024-08-05 14:40:00,91.54,91.84,91.53,91.76,42009.0,89.5404,89.8338,89.5306,89.7556,42009.0
2024-08-05 14:50:00,91.78,91.91,91.75,91.84,41522.0,89.7751,89.9023,89.7458,89.8338,41522.0
2024-08-05 15:00:00,91.84,92.05,91.82,91.84,50570.0,89.8338,90.0392,89.8143,89.8338,50570.0
2024-08-05 15:10:00,91.81,91.96,91.65,91.84,62042.0,89.8045,89.9512,89.648,89.8338,62042.0
2024-08-05 15:20:00,91.84,92.06,91.82,91.94,53927.0,89.8338,90.049,89.8143,89.9316,53927.0
2024-08-05 15:30:00,91.97,92.01,91.8,91.8,73398.0,89.961,90.0001,89.7947,89.7947,73398.0
2024-08-05 15:40:00,91.8,91.81,91.55,91.67,86546.0,89.7947,89.8045,89.5502,89.6675,86546.0
2024-08-05 15:50:00,91.65,92.32,91.62,92.15,337057.0,89.648,90.3033,89.6186,90.1371,337057.0
2024-08-06 09:30:00,92.69,94.79,92.56,94.48,115764.0,90.6653,92.7194,90.5381,92.4162,115764.0
2024-08-06 09:40:00,94.48,94.55,93.32,94.23,77897.0,92.4162,92.4846,91.2815,92.1716,77897.0
2024-08-06 09:50:00,94.24,94.76,94.13,94.55,43914.0,92.1814,92.69,92.0738,92.4846,43914.0
2024-08-06 10:00:00,94.46,94.49,93.95,94.05,28704.0,92.3966,92.4259,91.8977,91.9956,28704.0
2024-08-06 10:10:00,94.13,94.23,93.84,94.11,37337.0,92.0738,92.1716,91.7901,92.0542,37337.0
2024-08-06 10:20:00,94.11,94.57,94.02,94.2,50052.0,92.0542,92.5042,91.9662,92.1423,50052.0
2024-08-06 10:30:00,94.22,94.22,93.71,93.84,41840.0,92.1618,92.1618,91.663,91.7901,41840.0
2024-08-06 10:40:00,93.91,94.17,93.8,94.03,30254.0,91.8586,92.1129,91.751,91.976,30254.0
2024-08-06 10:50:00,93.95,94.22,93.67,93.75,67079.0,91.8977,92.1618,91.6239,91.7021,67079.0
2024-08-06 11:00:00,93.73,93.83,93.51,93.83,56699.0,91.6825,91.7804,91.4673,91.7804,56699.0
2024-08-06 11:10:00,93.8,93.95,93.6,93.7,36448.0,91.751,91.8977,91.5554,91.6532,36448.0
2024-08-06 11:20:00,93.65,93.7,91.83,92.65,202275.0,91.6043,91.6532,89.824,90.6261,202275.0
2024-08-06 11:30:00,92.74,93.42,92.54,93.29,70791.0,90.7142,91.3793,90.5185,91.2522,70791.0
2024-08-06 11:40:00,93.34,93.39,93.07,93.25,44226.0,91.3011,91.35,91.037,91.213,44226.0
2024-08-06 11:50:00,93.2,93.63,93.15,93.44,24458.0,91.1641,91.5847,91.1152,91.3989,24458.0
2024-08-06 12:00:00,93.48,93.71,93.29,93.56,42643.0,91.438,91.663,91.2522,91.5163,42643.0
2024-08-06 12:10:00,93.56,93.67,93.47,93.53,56766.0,91.5163,91.6239,91.4282,91.4869,56766.0
2024-08-06 12:20:00,93.5,93.57,93.38,93.57,30090.0,91.4576,91.526,91.3402,91.526,30090.0
2024-08-06 12:30:00,93.5,93.53,93.28,93.43,29634.0,91.4576,91.4869,91.2424,91.3891,29634.0
2024-08-06 12:40:00,93.43,93.48,93.16,93.44,49093.0,91.3891,91.438,91.125,91.3989,49093.0
2024-08-06 12:50:00,93.46,93.68,93.44,93.49,29926.0,91.4184,91.6336,91.3989,91.4478,29926.0
2024-08-06 13:00:00,93.51,93.58,93.4,93.47,37673.0,91.4673,91.5358,91.3597,91.4282,37673.0
2024-08-06 13:10:00,93.49,93.77,93.43,93.6,56561.0,91.4478,91.7217,91.3891,91.5554,56561.0
2024-08-06 13:20:00,93.64,93.98,93.62,93.7,77358.0,91.5945,91.9271,91.5749,91.6532,77358.0
2024-08-06 13:30:00,93.7,93.77,93.57,93.63,32866.0,91.6532,91.7217,91.526,91.5847,32866.0
2024-08-06 13:40:00,93.69,93.69,93.58,93.66,27478.0,91.6434,91.6434,91.5358,91.6141,27478.0
2024-08-06 13:50:00,93.67,93.88,93.65,93.76,28102.0,91.6239,91.8293,91.6043,91.7119,28102.0
2024-08-06 14:00:00,93.75,93.88,93.69,93.81,31105.0,91.7021,91.8293,91.6434,91.7608,31105.0
2024-08-06 14:10:00,93.78,93.9,93.59,93.88,41078.0,91.7314,91.8488,91.5456,91.8293,41078.0
2024-08-06 14:20:00,93.85,94.12,93.75,94.02,88728.0,91.7999,92.064,91.7021,91.9662,88728.0
2024-08-06 14:30:00,94.1,94.27,94.06,94.07,28298.0,92.0445,92.2107,92.0053,92.0151,28298.0
2024-08-06 14:40:00,94.06,94.15,94.01,94.13,33706.0,92.0053,92.0934,91.9564,92.0738,33706.0
2024-08-06 14:50:00,94.17,94.17,93.83,93.87,29723.0,92.1129,92.1129,91.7804,91.8195,29723.0
2024-08-06 15:00:00,93.84,93.87,93.55,93.65,50425.0,91.7901,91.8195,91.5065,91.6043,50425.0
2024-08-06 15:10:00,93.64,93.84,93.56,93.62,30467.0,91.5945,91.7901,91.5163,91.5749,30467.0
2024-08-06 15:20:00,93.64,93.95,93.48,93.9,134665.0,91.5945,91.8977,91.438,91.8488,134665.0
2024-08-06 15:30:00,93.9,94.05,93.63,93.78,125293.0,91.8488,91.9956,91.5847,91.7314,125293.0
2024-08-06 15:40:00,93.79,93.81,93.52,93.6,54099.0,91.7412,91.7608,91.4771,91.5554,54099.0
2024-08-06 15:50:00,93.54,93.72,93.32,93.34,246615.0,91.4967,91.6728,91.2815,91.3011,246615.0
2024-08-07 09:30:00,94.56,94.56,93.7,94.41,85099.0,92.4944,92.4944,91.6532,92.3477,85099.0
2024-08-07 09:40:00,94.4,94.4,93.76,93.86,36887.0,92.3379,92.3379,91.7119,91.8097,36887.0
2024-08-07 09:50:00,93.86,94.63,93.84,94.26,91339.0,91.8097,92.5629,91.7901,92.201,91339.0
2024-08-07 10:00:00,94.34,94.81,94.21,94.25,307751.0,92.2792,92.7389,92.1521,92.1912,307751.0
2024-08-07 10:10:00,94.23,94.23,93.37,93.39,22699.0,92.1716,92.1716,91.3304,91.35,22699.0
2024-08-07 10:20:00,93.48,93.65,93.22,93.61,38727.0,91.438,91.6043,91.1837,91.5652,38727.0
2024-08-07 10:30:00,93.56,93.67,93.07,93.31,77728.0,91.5163,91.6239,91.037,91.2717,77728.0
2024-08-07 10:40:00,93.32,93.77,93.32,93.63,26762.0,91.2815,91.7217,91.2815,91.5847,26762.0
2024-08-07 10:50:00,93.67,93.8,93.54,93.68,29477.0,91.6239,91.751,91.4967,91.6336,29477.0
2024-08-07 11:00:00,93.72,94.16,93.52,93.99,37519.0,91.6728,92.1031,91.4771,91.9369,37519.0
2024-08-07 11:10:00,94.0,94.0,93.45,93.5,35046.0,91.9466,91.9466,91.4087,91.4576,35046.0
2024-08-07 11:20:00,93.43,93.82,93.43,93.79,29934.0,91.3891,91.7706,91.3891,91.7412,29934.0
2024-08-07 11:30:00,93.81,93.96,93.49,93.5,38597.0,91.7608,91.9075,91.4478,91.4576,38597.0
2024-08-07 11:40:00,93.47,93.66,93.34,93.54,27591.0,91.4282,91.6141,91.3011,91.4967,27591.0
2024-08-07 11:50:00,93.54,93.69,93.47,93.51,29627.0,91.4967,91.6434,91.4282,91.4673,29627.0
2024-08-07 12:00:00,93.45,93.53,92.97,93.03,114983.0,91.4087,91.4869,90.9391,90.9978,114983.0
2024-08-07 12:10:00,93.09,93.19,92.96,93.1,29663.0,91.0565,91.1543,90.9294,91.0663,29663.0
2024-08-07 12:20:00,93.07,93.14,92.92,93.05,25092.0,91.037,91.1054,90.8902,91.0174,25092.0
2024-08-07 12:30:00,93.0,93.1,92.86,93.04,45090.0,90.9685,91.0663,90.8315,91.0076,45090.0
2024-08-07 12:40:00,93.04,93.07,92.79,92.82,16576.0,91.0076,91.037,90.7631,90.7924,16576.0
2024-08-07 12:50:00,92.77,93.0,92.62,92.91,40199.0,90.7435,90.9685,90.5968,90.8805,40199.0
2024-08-07 13:00:00,92.92,92.92,92.66,92.73,26093.0,90.8902,90.8902,90.6359,90.7044,26093.0
2024-08-07 13:10:00,92.74,92.8,92.45,92.54,24506.0,90.7142,90.7729,90.4305,90.5185,24506.0
2024-08-07 13:20:00,92.52,93.08,92.48,92.8,36021.0,90.499,91.0467,90.4598,90.7729,36021.0
2024-08-07 13:30:00,92.87,93.1,92.86,92.95,12886.0,90.8413,91.0663,90.8315,90.9196,12886.0
2024-08-07 13:40:00,92.99,93.02,92.53,92.59,20330.0,90.9587,90.9881,90.5088,90.5674,20330.0
2024-08-07 13:50:00,92.59,92.64,92.4,92.51,31623.0,90.5674,90.6164,90.3816,90.4892,31623.0
2024-08-07 14:00:00,92.48,92.63,92.46,92.56,17588.0,90.4598,90.6066,90.4403,90.5381,17588.0
2024-08-07 14:10:00,92.52,92.52,92.26,92.45,16748.0,90.499,90.499,90.2447,90.4305,16748.0
2024-08-07 14:20:00,92.45,92.51,92.33,92.37,16702.0,90.4305,90.4892,90.3131,90.3522,16702.0
2024-08-07 14:30:00,92.34,92.34,91.92,91.93,30730.0,90.3229,90.3229,89.9121,89.9219,30730.0
2024-08-07 14:40:00,91.9,92.08,91.59,91.6,37726.0,89.8925,90.0686,89.5893,89.5991,37726.0
2024-08-07 14:50:00,91.62,91.65,91.4,91.43,62894.0,89.6186,89.648,89.4034,89.4328,62894.0
2024-08-07 15:00:00,91.45,91.9,91.44,91.89,59049.0,89.4523,89.8925,89.4426,89.8827,59049.0
2024-08-07 15:10:00,91.91,92.23,91.89,92.22,18659.0,89.9023,90.2153,89.8827,90.2055,18659.0
2024-08-07 15:20:00,92.24,92.28,91.91,91.98,35322.0,90.2251,90.2642,89.9023,89.9708,35322.0
2024-08-07 15:30:00,91.98,92.24,91.93,92.24,68052.0,89.9708,90.2251,89.9219,90.2251,68052.0
2024-08-07 15:40:00,92.23,92.26,92.05,92.13,54254.0,90.2153,90.2447,90.0392,90.1175,54254.0
2024-08-07 15:50:00,92.12,92.16,91.58,91.59,240966.0,90.1077,90.1468,89.5795,89.5893,240966.0
2024-08-08 09:30:00,92.0,92.43,91.42,92.31,126800.0,89.9903,90.4109,89.423,90.2936,126800.0
2024-08-08 09:40:00,92.43,93.13,92.39,92.8,106527.0,90.4109,91.0956,90.3718,90.7729,106527.0
2024-08-08 09:50:00,92.75,93.02,92.69,92.82,159268.0,90.7239,90.9881,90.6653,90.7924,159268.0
2024-08-08 10:00:00,92.83,93.04,92.39,92.39,82184.0,90.8022,91.0076,90.3718,90.3718,82184.0
2024-08-08 10:10:00,92.45,92.6,92.0,92.55,45949.0,90.4305,90.5772,89.9903,90.5283,45949.0
2024-08-08 10:20:00,92.58,92.68,92.38,92.62,47181.0,90.5577,90.6555,90.362,90.5968,47181.0
2024-08-08 10:30:00,92.62,92.88,92.41,92.62,70352.0,90.5968,90.8511,90.3914,90.5968,70352.0
2024-08-08 10:40:00,92.59,92.59,92.33,92.49,38991.0,90.5674,90.5674,90.3131,90.4696,38991.0
2024-08-08 10:50:00,92.5,92.69,92.36,92.65,48073.0,90.4794,90.6653,90.3425,90.6261,48073.0
2024-08-08 11:00:00,92.64,92.75,92.55,92.61,44442.0,90.6164,90.7239,90.5283,90.587,44442.0
2024-08-08 11:10:00,92.62,92.65,92.26,92.39,67571.0,90.5968,90.6261,90.2447,90.3718,67571.0
2024-08-08 11:20:00,92.43,92.55,92.36,92.39,86872.0,90.4109,90.5283,90.3425,90.3718,86872.0
2024-08-08 11:30:00,92.36,92.37,91.96,91.98,48019.0,90.3425,90.3522,89.9512,89.9708,48019.0
2024-08-08 11:40:00,92.0,92.01,91.8,91.97,30914.0,89.9903,90.0001,89.7947,89.961,30914.0
2024-08-08 11:50:00,92.01,92.22,92.0,92.19,20935.0,90.0001,90.2055,89.9903,90.1762,20935.0
2024-08-08 12:00:00,92.18,92.5,92.16,92.21,23187.0,90.1664,90.4794,90.1468,90.1957,23187.0
2024-08-08 12:10:00,92.19,92.26,91.9,91.9,28734.0,90.1762,90.2447,89.8925,89.8925,28734.0
2024-08-08 12:20:00,91.89,91.98,91.72,91.78,17398.0,89.8827,89.9708,89.7164,89.7751,17398.0
2024-08-08 12:30:00,91.76,91.76,91.32,91.34,16222.0,89.7556,89.7556,89.3252,89.3447,16222.0
2024-08-08 12:40:00,91.33,91.48,91.28,91.42,33032.0,89.335,89.4817,89.2861,89.423,33032.0
2024-08-08 12:50:00,91.36,91.46,91.21,91.26,17725.0,89.3643,89.4621,89.2176,89.2665,17725.0
2024-08-08 13:00:00,91.25,91.42,91.14,91.39,34794.0,89.2567,89.423,89.1491,89.3937,34794.0
2024-08-08 13:10:00,91.4,91.65,91.31,91.49,32403.0,89.4034,89.648,89.3154,89.4915,32403.0
2024-08-08 13:20:00,91.49,91.79,91.49,91.74,153754.0,89.4915,89.7849,89.4915,89.736,153754.0
2024-08-08 13:30:00,91.74,91.91,91.66,91.83,68416.0,89.736,89.9023,89.6578,89.824,68416.0
2024-08-08 13:40:00,91.8,91.85,91.58,91.63,27230.0,89.7947,89.8436,89.5795,89.6284,27230.0
2024-08-08 13:50:00,91.63,91.63,91.41,91.44,32062.0,89.6284,89.6284,89.4132,89.4426,32062.0
2024-08-08 14:00:00,91.44,91.75,91.38,91.71,70267.0,89.4426,89.7458,89.3839,89.7067,70267.0
2024-08-08 14:10:00,91.71,91.79,91.63,91.71,39042.0,89.7067,89.7849,89.6284,89.7067,39042.0
2024-08-08 14:20:00,91.75,92.08,91.71,91.85,82050.0,89.7458,90.0686,89.7067,89.8436,82050.0
2024-08-08 14:30:00,91.9,92.13,91.89,91.89,37594.0,89.8925,90.1175,89.8827,89.8827,37594.0
2024-08-08 14:40:00,91.87,92.0,91.71,91.98,32614.0,89.8632,89.9903,89.7067,89.9708,32614.0
2024-08-08 14:50:00,91.97,92.07,91.9,91.99,18231.0,89.961,90.0588,89.8925,89.9806,18231.0
2024-08-08 15:00:00,91.97,92.04,91.8,92.0,45053.0,89.961,90.0295,89.7947,89.9903,45053.0
2024-08-08 15:10:00,92.01,92.15,91.98,92.0,74786.0,90.0001,90.1371,89.9708,89.9903,74786.0
2024-08-08 15:20:00,92.0,92.1,91.94,91.95,47747.0,89.9903,90.0881,89.9316,89.9414,47747.0
2024-08-08 15:30:00,91.95,92.06,91.83,91.89,55539.0,89.9414,90.049,89.824,89.8827,55539.0
2024-08-08 15:40:00,91.9,92.25,91.85,92.19,92935.0,89.8925,90.2349,89.8436,90.1762,92935.0
2024-08-08 15:50:00,92.15,92.18,91.63,91.71,378832.0,90.1371,90.1664,89.6284,89.7067,378832.0
2024-08-09 09:30:00,91.32,91.5,90.57,91.07,98223.0,89.3252,89.5013,88.5916,89.0806,98223.0
2024-08-09 09:40:00,91.06,91.06,90.41,90.51,28677.0,89.0709,89.0709,88.4351,88.5329,28677.0
2024-08-09 09:50:00,90.5,90.9,90.39,90.62,58212.0,88.5231,88.9144,88.4155,88.6405,58212.0
2024-08-09 10:00:00,90.61,90.85,90.43,90.63,89889.0,88.6307,88.8655,88.4546,88.6503,89889.0
2024-08-09 10:10:00,90.67,91.22,90.66,90.89,68434.0,88.6894,89.2274,88.6796,88.9046,68434.0
2024-08-09 10:20:00,90.89,91.36,90.78,90.91,73638.0,88.9046,89.3643,88.797,88.9241,73638.0
2024-08-09 10:30:00,90.91,90.94,90.57,90.74,43343.0,88.9241,88.9535,88.5916,88.7579,43343.0
2024-08-09 10:40:00,90.68,90.9,90.68,90.88,28399.0,88.6992,88.9144,88.6992,88.8948,28399.0
2024-08-09 10:50:00,90.88,91.06,90.8,90.8,30540.0,88.8948,89.0709,88.8165,88.8165,30540.0
2024-08-09 11:00:00,90.75,90.87,90.68,90.73,18845.0,88.7676,88.885,88.6992,88.7481,18845.0
2024-08-09 11:10:00,90.77,91.0,90.63,90.82,35884.0,88.7872,89.0122,88.6503,88.8361,35884.0
2024-08-09 11:20:00,90.8,90.98,90.65,90.7,32469.0,88.8165,88.9926,88.6698,88.7187,32469.0
2024-08-09 11:30:00,90.7,90.91,90.65,90.67,44918.0,88.7187,88.9241,88.6698,88.6894,44918.0
2024-08-09 11:40:00,90.7,90.85,90.6,90.82,32632.0,88.7187,88.8655,88.6209,88.8361,32632.0
2024-08-09 11:50:00,90.82,90.84,90.51,90.58,23555.0,88.8361,88.8557,88.5329,88.6014,23555.0
2024-08-09 12:00:00,90.58,90.58,90.35,90.36,28307.0,88.6014,88.6014,88.3764,88.3862,28307.0
2024-08-09 12:10:00,90.4,90.5,90.33,90.43,18814.0,88.4253,88.5231,88.3568,88.4546,18814.0
2024-08-09 12:20:00,90.45,90.45,90.3,90.4,23750.0,88.4742,88.4742,88.3275,88.4253,23750.0
2024-08-09 12:30:00,90.41,90.63,90.39,90.63,18317.0,88.4351,88.6503,88.4155,88.6503,18317.0
2024-08-09 12:40:00,90.64,90.73,90.6,90.7,16415.0,88.66,88.7481,88.6209,88.7187,16415.0
2024-08-09 12:50:00,90.7,90.79,90.63,90.79,17923.0,88.7187,88.8068,88.6503,88.8068,17923.0
2024-08-09 13:00:00,90.79,90.92,90.74,90.91,16466.0,88.8068,88.9339,88.7579,88.9241,16466.0
2024-08-09 13:10:00,90.89,90.97,90.83,90.91,17227.0,88.9046,88.9828,88.8459,88.9241,17227.0
2024-08-09 13:20:00,90.9,90.97,90.71,90.82,16387.0,88.9144,88.9828,88.7285,88.8361,16387.0
2024-08-09 13:30:00,90.87,90.92,90.66,90.66,23133.0,88.885,88.9339,88.6796,88.6796,23133.0
2024-08-09 13:40:00,90.67,90.68,90.37,90.37,42192.0,88.6894,88.6992,88.3959,88.3959,42192.0
2024-08-09 13:50:00,90.36,90.37,90.05,90.05,33281.0,88.3862,88.3959,88.0829,88.0829,33281.0
2024-08-09 14:00:00,90.04,90.18,90.0,90.18,40937.0,88.0731,88.2101,88.034,88.2101,40937.0
2024-08-09 14:10:00,90.19,90.25,89.68,89.79,68836.0,88.2199,88.2786,87.721,87.8286,68836.0
2024-08-09 14:20:00,89.78,89.79,89.35,89.35,75538.0,87.8188,87.8286,87.3982,87.3982,75538.0
2024-08-09 14:30:00,89.35,89.55,89.35,89.45,30856.0,87.3982,87.5939,87.3982,87.496,30856.0
2024-08-09 14:40:00,89.44,89.53,89.31,89.48,42089.0,87.4863,87.5743,87.3591,87.5254,42089.0
2024-08-09 14:50:00,89.48,89.53,89.39,89.53,45344.0,87.5254,87.5743,87.4373,87.5743,45344.0
2024-08-09 15:00:00,89.54,89.67,89.44,89.66,46645.0,87.5841,87.7112,87.4863,87.7014,46645.0
2024-08-09 15:10:00,89.65,89.71,89.56,89.66,41628.0,87.6917,87.7504,87.6036,87.7014,41628.0
2024-08-09 15:20:00,89.63,89.64,89.34,89.34,70029.0,87.6721,87.6819,87.3884,87.3884,70029.0
2024-08-09 15:30:00,89.35,89.5,89.25,89.31,83494.0,87.3982,87.5449,87.3004,87.3591,83494.0
2024-08-09 15:40:00,89.34,89.37,89.06,89.15,123516.0,87.3884,87.4178,87.1146,87.2026,123516.0
2024-08-09 15:50:00,89.13,89.2,88.94,89.14,356057.0,87.183,87.2515,86.9972,87.1928,356057.0
2024-08-12 09:30:00,89.15,89.18,88.5,88.55,107648.0,87.2026,87.2319,86.5668,86.6157,107648.0
2024-08-12 09:40:00,88.5,89.1,88.26,88.98,81266.0,86.5668,87.1537,86.332,87.0363,81266.0
2024-08-12 09:50:00,88.98,89.08,88.22,88.56,106687.0,87.0363,87.1341,86.2929,86.6255,106687.0
2024-08-12 10:00:00,88.52,88.54,87.94,88.5,115870.0,86.5863,86.6059,86.019,86.5668,115870.0
2024-08-12 10:10:00,88.47,88.73,88.32,88.56,76207.0,86.5374,86.7918,86.3907,86.6255,76207.0
2024-08-12 10:20:00,88.56,88.63,88.38,88.48,59104.0,86.6255,86.6939,86.4494,86.5472,59104.0
2024-08-12 10:30:00,88.41,88.44,88.13,88.2,81899.0,86.4788,86.5081,86.2049,86.2733,81899.0
2024-08-12 10:40:00,88.19,88.35,88.05,88.35,43266.0,86.2636,86.4201,86.1266,86.4201,43266.0
2024-08-12 10:50:00,88.34,88.35,88.05,88.12,32688.0,86.4103,86.4201,86.1266,86.1951,32688.0
2024-08-12 11:00:00,88.13,88.15,87.85,87.89,47269.0,86.2049,86.2244,85.931,85.9701,47269.0
2024-08-12 11:10:00,87.87,88.01,87.67,87.77,43421.0,85.9505,86.0875,85.7549,85.8527,43421.0
2024-08-12 11:20:00,87.75,87.87,87.5,87.86,58353.0,85.8332,85.9505,85.5886,85.9408,58353.0
2024-08-12 11:30:00,87.86,87.86,87.57,87.67,54595.0,85.9408,85.9408,85.6571,85.7549,54595.0
2024-08-12 11:40:00,87.67,87.7,87.43,87.43,28258.0,85.7549,85.7843,85.5202,85.5202,28258.0
2024-08-12 11:50:00,87.45,87.6,87.17,87.5,56006.0,85.5397,85.6864,85.2658,85.5886,56006.0
2024-08-12 12:00:00,87.51,87.67,87.16,87.22,31465.0,85.5984,85.7549,85.2561,85.3147,31465.0
2024-08-12 12:10:00,87.23,87.25,86.87,86.89,104855.0,85.3245,85.3441,84.9724,84.992,104855.0
2024-08-12 12:20:00,86.88,86.95,86.77,86.82,65354.0,84.9822,85.0506,84.8746,84.9235,65354.0
2024-08-12 12:30:00,86.82,86.94,86.68,86.72,62015.0,84.9235,85.0409,84.7865,84.8257,62015.0
2024-08-12 12:40:00,86.7,86.75,86.62,86.66,69231.0,84.8061,84.855,84.7279,84.767,69231.0
2024-08-12 12:50:00,86.63,86.88,86.57,86.72,56724.0,84.7376,84.9822,84.6789,84.8257,56724.0
2024-08-12 13:00:00,86.7,86.72,86.48,86.57,29684.0,84.8061,84.8257,84.5909,84.6789,29684.0
2024-08-12 13:10:00,86.56,86.81,86.56,86.79,23961.0,84.6692,84.9137,84.6692,84.8941,23961.0
2024-08-12 13:20:00,86.8,86.9,86.63,86.78,26612.0,84.9039,85.0017,84.7376,84.8844,26612.0
2024-08-12 13:30:00,86.8,87.18,86.8,87.0,42685.0,84.9039,85.2756,84.9039,85.0996,42685.0
2024-08-12 13:40:00,87.02,87.04,86.74,86.74,37951.0,85.1191,85.1387,84.8452,84.8452,37951.0
2024-08-12 13:50:00,86.74,86.81,86.65,86.65,39070.0,84.8452,84.9137,84.7572,84.7572,39070.0
2024-08-12 14:00:00,86.67,86.69,86.49,86.58,50418.0,84.7768,84.7963,84.6007,84.6887,50418.0
2024-08-12 14:10:00,86.58,86.79,86.57,86.68,53620.0,84.6887,84.8941,84.6789,84.7865,53620.0
2024-08-12 14:20:00,86.7,86.79,86.55,86.57,43525.0,84.8061,84.8941,84.6594,84.6789,43525.0
2024-08-12 14:30:00,86.54,86.65,86.48,86.63,28922.0,84.6496,84.7572,84.5909,84.7376,28922.0
2024-08-12 14:40:00,86.63,86.75,86.61,86.73,28401.0,84.7376,84.855,84.7181,84.8355,28401.0
2024-08-12 14:50:00,86.71,86.79,86.55,86.55,38682.0,84.8159,84.8941,84.6594,84.6594,38682.0
2024-08-12 15:00:00,86.55,86.83,86.5,86.81,40738.0,84.6594,84.9333,84.6105,84.9137,40738.0
2024-08-12 15:10:00,86.81,86.86,86.72,86.77,57501.0,84.9137,84.9626,84.8257,84.8746,57501.0
2024-08-12 15:20:00,86.77,86.92,86.76,86.84,44883.0,84.8746,85.0213,84.8648,84.943,44883.0
2024-08-12 15:30:00,86.83,86.83,86.58,86.73,81999.0,84.9333,84.9333,84.6887,84.8355,81999.0
2024-08-12 15:40:00,86.72,86.75,86.28,86.33,166388.0,84.8257,84.855,84.3953,84.4442,166388.0
2024-08-12 15:50:00,86.3,86.5,86.05,86.2,429194.0,84.4148,84.6105,84.1703,84.317,429194.0
2024-08-13 09:30:00,86.64,87.41,86.27,87.2,269621.0,84.7474,85.5006,84.3855,85.2952,269621.0
2024-08-13 09:40:00,87.25,88.14,87.09,87.81,205698.0,85.3441,86.2147,85.1876,85.8919,205698.0
2024-08-13 09:50:00,87.86,88.37,87.67,87.95,139456.0,85.9408,86.4396,85.7549,86.0288,139456.0
2024-08-13 10:00:00,87.94,88.61,87.89,88.41,166473.0,86.019,86.6744,85.9701,86.4788,166473.0
2024-08-13 10:10:00,88.4,88.61,88.34,88.45,85499.0,86.469,86.6744,86.4103,86.5179,85499.0
2024-08-13 10:20:00,88.47,88.69,88.35,88.65,115336.0,86.5374,86.7526,86.4201,86.7135,115336.0
2024-08-13 10:30:00,88.61,89.17,88.44,89.15,98884.0,86.6744,87.2222,86.5081,87.2026,98884.0
2024-08-13 10:40:00,89.17,90.09,89.12,89.93,188307.0,87.2222,88.1221,87.1732,87.9655,188307.0
2024-08-13 10:50:00,89.95,90.03,89.75,89.92,73245.0,87.9851,88.0634,87.7895,87.9558,73245.0
2024-08-13 11:00:00,89.97,90.27,89.84,90.19,153987.0,88.0047,88.2981,87.8775,88.2199,153987.0
2024-08-13 11:10:00,90.19,90.35,90.06,90.25,51360.0,88.2199,88.3764,88.0927,88.2786,51360.0
2024-08-13 11:20:00,90.25,90.6,90.16,90.58,163352.0,88.2786,88.6209,88.1905,88.6014,163352.0
2024-08-13 11:30:00,90.56,90.63,90.15,90.32,77438.0,88.5818,88.6503,88.1807,88.347,77438.0
2024-08-13 11:40:00,90.34,90.59,90.27,90.51,164565.0,88.3666,88.6111,88.2981,88.5329,164565.0
2024-08-13 11:50:00,90.5,90.75,90.46,90.69,65691.0,88.5231,88.7676,88.484,88.7089,65691.0
2024-08-13 12:00:00,90.67,90.79,90.5,90.72,107346.0,88.6894,88.8068,88.5231,88.7383,107346.0
2024-08-13 12:10:00,90.72,91.54,90.68,91.5,137654.0,88.7383,89.5404,88.6992,89.5013,137654.0
2024-08-13 12:20:00,91.49,91.74,91.43,91.48,146083.0,89.4915,89.736,89.4328,89.4817,146083.0
2024-08-13 12:30:00,91.44,91.73,91.37,91.66,48723.0,89.4426,89.7262,89.3741,89.6578,48723.0
2024-08-13 12:40:00,91.67,92.1,91.62,91.97,116292.0,89.6675,90.0881,89.6186,89.961,116292.0
2024-08-13 12:50:00,91.96,92.0,91.71,91.73,25195.0,89.9512,89.9903,89.7067,89.7262,25195.0
2024-08-13 13:00:00,91.73,91.87,91.6,91.64,68408.0,89.7262,89.8632,89.5991,89.6382,68408.0
2024-08-13 13:10:00,91.64,91.85,91.56,91.85,34654.0,89.6382,89.8436,89.5599,89.8436,34654.0
2024-08-13 13:20:00,91.83,91.85,91.72,91.76,50086.0,89.824,89.8436,89.7164,89.7556,50086.0
2024-08-13 13:30:00,91.76,91.77,91.44,91.54,43859.0,89.7556,89.7654,89.4426,89.5404,43859.0
2024-08-13 13:40:00,91.56,91.65,91.39,91.63,29885.0,89.5599,89.648,89.3937,89.6284,29885.0
2024-08-13 13:50:00,91.65,91.82,91.56,91.79,34136.0,89.648,89.8143,89.5599,89.7849,34136.0
2024-08-13 14:00:00,91.77,91.77,91.41,91.43,39063.0,89.7654,89.7654,89.4132,89.4328,39063.0
2024-08-13 14:10:00,91.43,91.43,91.19,91.31,35065.0,89.4328,89.4328,89.198,89.3154,35065.0
2024-08-13 14:20:00,91.31,91.5,91.25,91.43,49336.0,89.3154,89.5013,89.2567,89.4328,49336.0
2024-08-13 14:30:00,91.4,91.5,91.28,91.5,25247.0,89.4034,89.5013,89.2861,89.5013,25247.0
2024-08-13 14:40:00,91.5,91.66,91.35,91.49,38441.0,89.5013,89.6578,89.3545,89.4915,38441.0
2024-08-13 14:50:00,91.49,91.51,91.27,91.38,27067.0,89.4915,89.511,89.2763,89.3839,27067.0
2024-08-13 15:00:00,91.4,91.5,91.36,91.45,41937.0,89.4034,89.5013,89.3643,89.4523,41937.0
2024-08-13 15:10:00,91.43,91.61,91.28,91.51,75094.0,89.4328,89.6089,89.2861,89.511,75094.0
2024-08-13 15:20:00,91.51,91.59,91.38,91.59,117161.0,89.511,89.5893,89.3839,89.5893,117161.0
2024-08-13 15:30:00,91.57,91.99,91.48,91.95,269005.0,89.5697,89.9806,89.4817,89.9414,269005.0
2024-08-13 15:40:00,91.95,92.15,91.63,92.06,197977.0,89.9414,90.1371,89.6284,90.049,197977.0
2024-08-13 15:50:00,92.06,92.1,91.86,91.92,600762.0,90.049,90.0881,89.8534,89.9121,600762.0
2024-08-14 09:30:00,91.15,92.0,90.96,91.44,102558.0,89.1589,89.9903,88.973,89.4426,102558.0
2024-08-14 09:40:00,91.47,91.82,91.29,91.51,42895.0,89.4719,89.8143,89.2958,89.511,42895.0
2024-08-14 09:50:00,91.55,91.65,91.2,91.32,74069.0,89.5502,89.648,89.2078,89.3252,74069.0
2024-08-14 10:00:00,91.32,91.32,90.64,90.67,54956.0,89.3252,89.3252,88.66,88.6894,54956.0
2024-08-14 10:10:00,90.67,90.87,90.48,90.78,56937.0,88.6894,88.885,88.5035,88.797,56937.0
2024-08-14 10:20:00,90.7,90.79,90.63,90.67,39137.0,88.7187,88.8068,88.6503,88.6894,39137.0
2024-08-14 10:30:00,90.69,90.74,90.28,90.31,59199.0,88.7089,88.7579,88.3079,88.3372,59199.0
2024-08-14 10:40:00,90.32,90.48,90.19,90.24,51716.0,88.347,88.5035,88.2199,88.2688,51716.0
2024-08-14 10:50:00,90.23,90.24,89.91,90.09,32445.0,88.259,88.2688,87.946,88.1221,32445.0
2024-08-14 11:00:00,90.06,90.15,89.78,89.79,42141.0,88.0927,88.1807,87.8188,87.8286,42141.0
2024-08-14 11:10:00,89.82,90.11,89.8,90.11,36144.0,87.858,88.1416,87.8384,88.1416,36144.0
2024-08-14 11:20:00,90.15,90.42,90.1,90.17,134983.0,88.1807,88.4448,88.1318,88.2003,134983.0
2024-08-14 11:30:00,90.21,90.24,89.96,90.15,25163.0,88.2394,88.2688,87.9949,88.1807,25163.0
2024-08-14 11:40:00,90.2,90.2,89.88,89.97,18428.0,88.2297,88.2297,87.9166,88.0047,18428.0
2024-08-14 11:50:00,89.95,90.24,89.95,90.23,25699.0,87.9851,88.2688,87.9851,88.259,25699.0
2024-08-14 12:00:00,90.21,90.37,90.2,90.24,32443.0,88.2394,88.3959,88.2297,88.2688,32443.0
2024-08-14 12:10:00,90.23,90.37,90.23,90.35,22791.0,88.259,88.3959,88.259,88.3764,22791.0
2024-08-14 12:20:00,90.35,90.36,90.13,90.22,39913.0,88.3764,88.3862,88.1612,88.2492,39913.0
2024-08-14 12:30:00,90.22,90.36,90.11,90.34,26344.0,88.2492,88.3862,88.1416,88.3666,26344.0
2024-08-14 12:40:00,90.34,90.35,90.08,90.16,16036.0,88.3666,88.3764,88.1123,88.1905,16036.0
2024-08-14 12:50:00,90.13,90.69,90.13,90.69,28633.0,88.1612,88.7089,88.1612,88.7089,28633.0
2024-08-14 13:00:00,90.65,90.67,90.48,90.51,53116.0,88.6698,88.6894,88.5035,88.5329,53116.0
2024-08-14 13:10:00,90.55,90.72,90.37,90.72,18388.0,88.572,88.7383,88.3959,88.7383,18388.0
2024-08-14 13:20:00,90.7,90.78,90.55,90.75,25030.0,88.7187,88.797,88.572,88.7676,25030.0
2024-08-14 13:30:00,90.74,90.93,90.69,90.85,45061.0,88.7579,88.9437,88.7089,88.8655,45061.0
2024-08-14 13:40:00,90.83,91.02,90.83,91.01,12785.0,88.8459,89.0317,88.8459,89.022,12785.0
2024-08-14 13:50:00,90.98,91.21,90.97,91.2,35866.0,88.9926,89.2176,88.9828,89.2078,35866.0
2024-08-14 14:00:00,91.22,91.22,91.02,91.05,9607.0,89.2274,89.2274,89.0317,89.0611,9607.0
2024-08-14 14:10:00,91.07,91.21,91.03,91.03,14396.0,89.0806,89.2176,89.0415,89.0415,14396.0
2024-08-14 14:20:00,91.03,91.19,90.96,91.14,30391.0,89.0415,89.198,88.973,89.1491,30391.0
2024-08-14 14:30:00,91.16,91.33,91.1,91.31,223552.0,89.1687,89.335,89.11,89.3154,223552.0
2024-08-14 14:40:00,91.31,91.37,91.2,91.28,20706.0,89.3154,89.3741,89.2078,89.2861,20706.0
2024-08-14 14:50:00,91.29,91.6,91.21,91.54,43318.0,89.2958,89.5991,89.2176,89.5404,43318.0
2024-08-14 15:00:00,91.53,91.74,91.37,91.7,69960.0,89.5306,89.736,89.3741,89.6969,69960.0
2024-08-14 15:10:00,91.71,91.97,91.7,91.97,42121.0,89.7067,89.961,89.6969,89.961,42121.0
2024-08-14 15:20:00,91.95,92.21,91.9,91.95,159035.0,89.9414,90.1957,89.8925,89.9414,159035.0
2024-08-14 15:30:00,91.92,92.01,91.74,91.99,48003.0,89.9121,90.0001,89.736,89.9806,48003.0
2024-08-14 15:40:00,91.98,92.04,91.81,91.94,59850.0,89.9708,90.0295,89.8045,89.9316,59850.0
2024-08-14 15:50:00,92.0,92.0,91.59,91.6,230799.0,89.9903,89.9903,89.5893,89.5991,230799.0
2024-08-15 09:30:00,93.67,95.61,93.41,95.44,192176.0,91.6239,93.5215,91.3695,93.3552,192176.0
2024-08-15 09:40:00,95.43,96.31,95.43,96.1,145087.0,93.3454,94.2062,93.3454,94.0008,145087.0
2024-08-15 09:50:00,96.12,96.24,95.85,96.05,110059.0,94.0203,94.1377,93.7562,93.9519,110059.0
2024-08-15 10:00:00,96.0,96.15,95.71,95.72,59352.0,93.903,94.0497,93.6193,93.6291,59352.0
2024-08-15 10:10:00,95.78,95.85,95.2,95.56,38233.0,93.6878,93.7562,93.1204,93.4726,38233.0
2024-08-15 10:20:00,95.61,95.71,95.3,95.4,41996.0,93.5215,93.6193,93.2182,93.3161,41996.0
2024-08-15 10:30:00,95.45,95.61,95.28,95.53,41639.0,93.365,93.5215,93.1987,93.4432,41639.0
2024-08-15 10:40:00,95.55,95.55,95.22,95.34,28486.0,93.4628,93.4628,93.14,93.2574,28486.0
2024-08-15 10:50:00,95.33,95.65,95.32,95.63,67796.0,93.2476,93.5606,93.2378,93.541,67796.0
2024-08-15 11:00:00,95.69,96.0,95.61,95.78,91027.0,93.5997,93.903,93.5215,93.6878,91027.0
2024-08-15 11:10:00,95.76,96.15,95.49,95.95,48332.0,93.6682,94.0497,93.4041,93.854,48332.0
2024-08-15 11:20:00,95.99,95.99,95.62,95.68,56814.0,93.8932,93.8932,93.5313,93.5899,56814.0
2024-08-15 11:30:00,95.68,95.76,95.52,95.75,51256.0,93.5899,93.6682,93.4334,93.6584,51256.0
2024-08-15 11:40:00,95.77,95.88,95.61,95.83,27020.0,93.678,93.7856,93.5215,93.7367,27020.0
2024-08-15 11:50:00,95.81,96.02,95.8,96.0,38550.0,93.7171,93.9225,93.7073,93.903,38550.0
2024-08-15 12:00:00,96.0,96.19,95.87,95.88,90599.0,93.903,94.0888,93.7758,93.7856,90599.0
2024-08-15 12:10:00,95.88,96.07,95.88,95.97,51320.0,93.7856,93.9714,93.7856,93.8736,51320.0
2024-08-15 12:20:00,95.96,96.16,95.93,96.13,23476.0,93.8638,94.0595,93.8345,94.0301,23476.0
2024-08-15 12:30:00,96.14,96.19,95.95,95.95,37596.0,94.0399,94.0888,93.854,93.854,37596.0
2024-08-15 12:40:00,95.96,95.97,95.67,95.83,32284.0,93.8638,93.8736,93.5802,93.7367,32284.0
2024-08-15 12:50:00,95.83,96.1,95.8,96.1,29386.0,93.7367,94.0008,93.7073,94.0008,29386.0
2024-08-15 13:00:00,96.11,96.11,95.68,95.79,36610.0,94.0106,94.0106,93.5899,93.6975,36610.0
2024-08-15 13:10:00,95.78,95.84,95.65,95.73,20076.0,93.6878,93.7464,93.5606,93.6389,20076.0
2024-08-15 13:20:00,95.75,95.89,95.7,95.81,29140.0,93.6584,93.7954,93.6095,93.7171,29140.0
2024-08-15 13:30:00,95.8,95.88,95.8,95.84,14816.0,93.7073,93.7856,93.7073,93.7464,14816.0
2024-08-15 13:40:00,95.84,96.07,95.82,96.01,35797.0,93.7464,93.9714,93.7269,93.9127,35797.0
2024-08-15 13:50:00,95.99,96.02,95.92,95.98,16257.0,93.8932,93.9225,93.8247,93.8834,16257.0
2024-08-15 14:00:00,95.98,96.03,95.82,95.87,22930.0,93.8834,93.9323,93.7269,93.7758,22930.0
2024-08-15 14:10:00,95.84,95.94,95.74,95.9,18090.0,93.7464,93.8443,93.6486,93.8051,18090.0
2024-08-15 14:20:00,95.91,95.92,95.8,95.81,30390.0,93.8149,93.8247,93.7073,93.7171,30390.0
2024-08-15 14:30:00,95.81,96.08,95.74,95.89,42645.0,93.7171,93.9812,93.6486,93.7954,42645.0
2024-08-15 14:40:00,95.9,96.03,95.88,95.97,31314.0,93.8051,93.9323,93.7856,93.8736,31314.0
2024-08-15 14:50:00,95.97,95.97,95.85,95.87,27594.0,93.8736,93.8736,93.7562,93.7758,27594.0
2024-08-15 15:00:00,95.87,95.93,95.5,95.5,43000.0,93.7758,93.8345,93.4139,93.4139,43000.0
2024-08-15 15:10:00,95.52,95.65,95.41,95.63,41068.0,93.4334,93.5606,93.3258,93.541,41068.0
2024-08-15 15:20:00,95.64,95.68,95.34,95.34,41335.0,93.5508,93.5899,93.2574,93.2574,41335.0
2024-08-15 15:30:00,95.35,95.47,95.31,95.41,73772.0,93.2672,93.3845,93.228,93.3258,73772.0
2024-08-15 15:40:00,95.42,95.44,95.06,95.12,94725.0,93.3356,93.3552,92.9835,93.0422,94725.0
2024-08-15 15:50:00,95.08,95.18,94.85,95.14,266138.0,93.0031,93.1009,92.7781,93.0617,266138.0
2024-08-16 09:30:00,91.86,94.77,91.78,94.25,269598.0,89.8534,92.6998,89.7751,92.1912,269598.0
2024-08-16 09:40:00,94.29,94.84,93.93,94.09,81091.0,92.2303,92.7683,91.8782,92.0347,81091.0
2024-08-16 09:50:00,94.1,95.1,94.1,94.66,66880.0,92.0445,93.0226,92.0445,92.5922,66880.0
2024-08-16 10:00:00,94.77,95.42,94.13,94.42,59899.0,92.6998,93.3356,92.0738,92.3575,59899.0
2024-08-16 10:10:00,94.34,94.59,94.18,94.56,31986.0,92.2792,92.5238,92.1227,92.4944,31986.0
2024-08-16 10:20:00,94.56,95.0,94.39,94.82,64863.0,92.4944,92.9248,92.3281,92.7487,64863.0
2024-08-16 10:30:00,94.87,95.05,94.34,94.66,100417.0,92.7976,92.9737,92.2792,92.5922,100417.0
2024-08-16 10:40:00,94.65,94.65,94.14,94.29,74141.0,92.5824,92.5824,92.0836,92.2303,74141.0
2024-08-16 10:50:00,94.34,94.86,94.32,94.75,31824.0,92.2792,92.7879,92.2597,92.6803,31824.0
2024-08-16 11:00:00,94.78,94.96,94.51,94.67,29551.0,92.7096,92.8857,92.4455,92.602,29551.0
2024-08-16 11:10:00,94.69,94.96,94.57,94.76,31769.0,92.6216,92.8857,92.5042,92.69,31769.0
2024-08-16 11:20:00,94.75,94.95,94.56,94.92,55163.0,92.6803,92.8759,92.4944,92.8465,55163.0
2024-08-16 11:30:00,94.93,95.04,94.86,94.93,33343.0,92.8563,92.9639,92.7879,92.8563,33343.0
2024-08-16 11:40:00,94.93,95.0,94.84,94.98,36494.0,92.8563,92.9248,92.7683,92.9052,36494.0
2024-08-16 11:50:00,95.0,95.0,94.86,94.93,31082.0,92.9248,92.9248,92.7879,92.8563,31082.0
2024-08-16 12:00:00,94.91,94.96,94.72,94.82,34907.0,92.8368,92.8857,92.6509,92.7487,34907.0
2024-08-16 12:10:00,94.81,95.08,94.76,95.07,33052.0,92.7389,93.0031,92.69,92.9933,33052.0
2024-08-16 12:20:00,95.07,95.07,94.78,94.88,34971.0,92.9933,92.9933,92.7096,92.8074,34971.0
2024-08-16 12:30:00,94.85,95.05,94.85,94.89,27982.0,92.7781,92.9737,92.7781,92.8172,27982.0
2024-08-16 12:40:00,94.93,95.01,94.52,94.52,46442.0,92.8563,92.9346,92.4553,92.4553,46442.0
2024-08-16 12:50:00,94.57,94.76,94.51,94.71,34048.0,92.5042,92.69,92.4455,92.6411,34048.0
2024-08-16 13:00:00,94.69,94.83,94.51,94.53,69529.0,92.6216,92.7585,92.4455,92.4651,69529.0
2024-08-16 13:10:00,94.5,94.82,94.48,94.75,67248.0,92.4357,92.7487,92.4162,92.6803,67248.0
2024-08-16 13:20:00,94.78,94.94,94.71,94.83,31762.0,92.7096,92.8661,92.6411,92.7585,31762.0
2024-08-16 13:30:00,94.82,94.93,94.79,94.79,38025.0,92.7487,92.8563,92.7194,92.7194,38025.0
2024-08-16 13:40:00,94.78,94.94,94.73,94.9,28946.0,92.7096,92.8661,92.6607,92.827,28946.0
2024-08-16 13:50:00,94.91,95.06,94.8,95.02,28854.0,92.8368,92.9835,92.7292,92.9444,28854.0
2024-08-16 14:00:00,95.05,95.07,94.85,94.94,25411.0,92.9737,92.9933,92.7781,92.8661,25411.0
2024-08-16 14:10:00,94.91,95.0,94.82,95.0,22448.0,92.8368,92.9248,92.7487,92.9248,22448.0
2024-08-16 14:20:00,94.98,95.13,94.9,95.09,56696.0,92.9052,93.052,92.827,93.0128,56696.0
2024-08-16 14:30:00,95.12,95.17,95.04,95.11,33667.0,93.0422,93.0911,92.9639,93.0324,33667.0
2024-08-16 14:40:00,95.07,95.15,94.99,95.04,44180.0,92.9933,93.0715,92.915,92.9639,44180.0
2024-08-16 14:50:00,95.04,95.12,95.0,95.08,49202.0,92.9639,93.0422,92.9248,93.0031,49202.0
2024-08-16 15:00:00,95.09,95.21,95.03,95.11,34386.0,93.0128,93.1302,92.9541,93.0324,34386.0
2024-08-16 15:10:00,95.1,95.18,95.04,95.09,46935.0,93.0226,93.1009,92.9639,93.0128,46935.0
2024-08-16 15:20:00,95.08,95.12,95.0,95.09,40902.0,93.0031,93.0422,92.9248,93.0128,40902.0
2024-08-16 15:30:00,95.07,95.07,94.83,94.99,68567.0,92.9933,92.9933,92.7585,92.915,68567.0
2024-08-16 15:40:00,94.99,95.12,94.91,95.05,87339.0,92.915,93.0422,92.8368,92.9737,87339.0
2024-08-16 15:50:00,95.06,95.11,94.72,94.96,331902.0,92.9835,93.0324,92.6509,92.8857,331902.0
2024-08-19 09:30:00,95.1,96.61,92.62,93.43,1227931.0,93.0226,94.4996,90.5968,91.3891,1227931.0
2024-08-19 09:40:00,93.3,94.03,92.62,93.1,487176.0,91.2619,91.976,90.5968,91.0663,487176.0
2024-08-19 09:50:00,93.18,94.8,93.05,93.75,304267.0,91.1446,92.7292,91.0174,91.7021,304267.0
2024-08-19 10:00:00,93.73,95.45,93.56,95.13,304765.0,91.6825,93.365,91.5163,93.052,304765.0
2024-08-19 10:10:00,95.14,95.27,94.8,95.0,199607.0,93.0617,93.1889,92.7292,92.9248,199607.0
2024-08-19 10:20:00,95.02,95.87,94.87,94.92,363484.0,92.9444,93.7758,92.7976,92.8465,363484.0
2024-08-19 10:30:00,94.93,95.22,94.29,94.89,226486.0,92.8563,93.14,92.2303,92.8172,226486.0
2024-08-19 10:40:00,94.93,95.2,94.63,95.18,165115.0,92.8563,93.1204,92.5629,93.1009,165115.0
2024-08-19 10:50:00,95.19,95.74,95.15,95.48,181978.0,93.1106,93.6486,93.0715,93.3943,181978.0
2024-08-19 11:00:00,95.41,96.05,95.33,95.95,147370.0,93.3258,93.9519,93.2476,93.854,147370.0
2024-08-19 11:10:00,95.95,96.2,95.55,95.69,111838.0,93.854,94.0986,93.4628,93.5997,111838.0
2024-08-19 11:20:00,95.69,95.81,95.05,95.11,146643.0,93.5997,93.7171,92.9737,93.0324,146643.0
2024-08-19 11:30:00,95.13,95.41,94.9,95.3,124001.0,93.052,93.3258,92.827,93.2182,124001.0
2024-08-19 11:40:00,95.3,95.36,94.97,95.13,97718.0,93.2182,93.2769,92.8955,93.052,97718.0
2024-08-19 11:50:00,95.13,95.16,94.38,94.54,102135.0,93.052,93.0813,92.3183,92.4748,102135.0
2024-08-19 12:00:00,94.52,95.25,94.41,95.2,190372.0,92.4553,93.1693,92.3477,93.1204,190372.0
2024-08-19 12:10:00,95.2,96.2,95.14,95.86,248578.0,93.1204,94.0986,93.0617,93.766,248578.0
2024-08-19 12:20:00,95.87,96.22,95.6,96.15,148372.0,93.7758,94.1181,93.5117,94.0497,148372.0
2024-08-19 12:30:00,96.15,96.17,95.45,95.77,105126.0,94.0497,94.0692,93.365,93.678,105126.0
2024-08-19 12:40:00,95.77,96.0,95.57,95.6,116715.0,93.678,93.903,93.4823,93.5117,116715.0
2024-08-19 12:50:00,95.61,95.67,95.35,95.42,80740.0,93.5215,93.5802,93.2672,93.3356,80740.0
2024-08-19 13:00:00,95.41,95.62,95.2,95.53,96968.0,93.3258,93.5313,93.1204,93.4432,96968.0
2024-08-19 13:10:00,95.52,95.63,95.23,95.29,69404.0,93.4334,93.541,93.1498,93.2085,69404.0
2024-08-19 13:20:00,95.29,95.36,95.16,95.25,69179.0,93.2085,93.2769,93.0813,93.1693,69179.0
2024-08-19 13:30:00,95.23,95.28,94.84,94.96,125410.0,93.1498,93.1987,92.7683,92.8857,125410.0
2024-08-19 13:40:00,94.95,95.03,94.87,94.98,106843.0,92.8759,92.9541,92.7976,92.9052,106843.0
2024-08-19 13:50:00,94.99,95.12,94.94,95.03,109788.0,92.915,93.0422,92.8661,92.9541,109788.0
2024-08-19 14:00:00,95.03,95.24,94.92,95.09,97662.0,92.9541,93.1596,92.8465,93.0128,97662.0
2024-08-19 14:10:00,95.1,95.12,94.83,95.02,73985.0,93.0226,93.0422,92.7585,92.9444,73985.0
2024-08-19 14:20:00,95.01,95.11,94.92,95.11,74313.0,92.9346,93.0324,92.8465,93.0324,74313.0
2024-08-19 14:30:00,95.13,95.24,94.85,94.93,68671.0,93.052,93.1596,92.7781,92.8563,68671.0
2024-08-19 14:40:00,94.93,95.0,94.91,94.93,47398.0,92.8563,92.9248,92.8368,92.8563,47398.0
2024-08-19 14:50:00,94.93,95.01,94.82,94.9,67974.0,92.8563,92.9346,92.7487,92.827,67974.0
2024-08-19 15:00:00,94.9,94.92,94.56,94.75,151821.0,92.827,92.8465,92.4944,92.6803,151821.0
2024-08-19 15:10:00,94.72,94.95,94.65,94.82,93446.0,92.6509,92.8759,92.5824,92.7487,93446.0
2024-08-19 15:20:00,94.81,94.85,94.63,94.75,74899.0,92.7389,92.7781,92.5629,92.6803,74899.0
2024-08-19 15:30:00,94.74,94.78,94.11,94.14,120222.0,92.6705,92.7096,92.0542,92.0836,120222.0
2024-08-19 15:40:00,94.11,94.12,93.68,93.86,247313.0,92.0542,92.064,91.6336,91.8097,247313.0
2024-08-19 15:50:00,93.87,93.88,92.36,92.85,904266.0,91.8195,91.8293,90.3425,90.8218,904266.0
2024-08-20 09:30:00,92.0,92.25,89.71,90.06,507776.0,89.9903,90.2349,87.7504,88.0927,507776.0
2024-08-20 09:40:00,90.1,90.1,89.05,89.28,352291.0,88.1318,88.1318,87.1048,87.3297,352291.0
2024-08-20 09:50:00,89.28,89.52,88.85,88.96,266042.0,87.3297,87.5645,86.9091,87.0167,266042.0
2024-08-20 10:00:00,89.01,89.02,88.6,88.75,210807.0,87.0656,87.0754,86.6646,86.8113,210807.0
2024-08-20 10:10:00,88.78,88.96,88.35,88.54,319389.0,86.8407,87.0167,86.4201,86.6059,319389.0
2024-08-20 10:20:00,88.56,88.69,88.27,88.38,170927.0,86.6255,86.7526,86.3418,86.4494,170927.0
2024-08-20 10:30:00,88.4,88.4,87.89,88.0,216526.0,86.469,86.469,85.9701,86.0777,216526.0
2024-08-20 10:40:00,88.0,88.44,87.89,88.15,182392.0,86.0777,86.5081,85.9701,86.2244,182392.0
2024-08-20 10:50:00,88.15,88.18,87.88,87.99,232121.0,86.2244,86.2538,85.9603,86.0679,232121.0
2024-08-20 11:00:00,88.03,88.15,87.73,88.14,126563.0,86.1071,86.2244,85.8136,86.2147,126563.0
2024-08-20 11:10:00,88.14,88.16,87.93,88.0,223927.0,86.2147,86.2342,86.0092,86.0777,223927.0
2024-08-20 11:20:00,88.0,88.43,87.99,88.33,251197.0,86.0777,86.4983,86.0679,86.4005,251197.0
2024-08-20 11:30:00,88.33,88.37,87.81,88.06,150525.0,86.4005,86.4396,85.8919,86.1364,150525.0
2024-08-20 11:40:00,88.08,88.28,87.89,88.1,122878.0,86.156,86.3516,85.9701,86.1755,122878.0
2024-08-20 11:50:00,88.11,88.29,88.03,88.04,107594.0,86.1853,86.3614,86.1071,86.1168,107594.0
2024-08-20 12:00:00,88.03,88.28,88.0,88.15,95916.0,86.1071,86.3516,86.0777,86.2244,95916.0
2024-08-20 12:10:00,88.16,88.36,87.99,88.05,80116.0,86.2342,86.4298,86.0679,86.1266,80116.0
2024-08-20 12:20:00,88.05,88.26,87.95,88.25,229920.0,86.1266,86.332,86.0288,86.3222,229920.0
2024-08-20 12:30:00,88.21,88.67,88.15,88.58,214276.0,86.2831,86.7331,86.2244,86.645,214276.0
2024-08-20 12:40:00,88.58,88.61,88.38,88.45,76853.0,86.645,86.6744,86.4494,86.5179,76853.0
2024-08-20 12:50:00,88.45,88.47,88.31,88.39,88018.0,86.5179,86.5374,86.3809,86.4592,88018.0
2024-08-20 13:00:00,88.4,88.48,88.28,88.48,104176.0,86.469,86.5472,86.3516,86.5472,104176.0
2024-08-20 13:10:00,88.48,88.57,88.38,88.45,76129.0,86.5472,86.6353,86.4494,86.5179,76129.0
2024-08-20 13:20:00,88.45,89.27,88.43,89.27,129423.0,86.5179,87.32,86.4983,87.32,129423.0
2024-08-20 13:30:00,89.29,89.82,89.21,89.63,322684.0,87.3395,87.858,87.2613,87.6721,322684.0
2024-08-20 13:40:00,89.63,89.75,89.31,89.66,182260.0,87.6721,87.7895,87.3591,87.7014,182260.0
2024-08-20 13:50:00,89.66,89.7,89.42,89.55,64854.0,87.7014,87.7406,87.4667,87.5939,64854.0
2024-08-20 14:00:00,89.55,89.85,89.46,89.7,82370.0,87.5939,87.8873,87.5058,87.7406,82370.0
2024-08-20 14:10:00,89.73,89.95,89.65,89.92,99841.0,87.7699,87.9851,87.6917,87.9558,99841.0
2024-08-20 14:20:00,89.93,90.03,89.83,89.9,97663.0,87.9655,88.0634,87.8677,87.9362,97663.0
2024-08-20 14:30:00,89.9,90.0,89.72,89.96,107964.0,87.9362,88.034,87.7601,87.9949,107964.0
2024-08-20 14:40:00,89.94,89.99,89.8,89.9,93326.0,87.9753,88.0242,87.8384,87.9362,93326.0
2024-08-20 14:50:00,89.9,90.02,89.82,89.91,121279.0,87.9362,88.0536,87.858,87.946,121279.0
2024-08-20 15:00:00,89.93,90.0,89.88,89.94,70178.0,87.9655,88.034,87.9166,87.9753,70178.0
2024-08-20 15:10:00,89.92,89.96,89.81,89.84,61553.0,87.9558,87.9949,87.8482,87.8775,61553.0
2024-08-20 15:20:00,89.85,90.04,89.84,90.0,159950.0,87.8873,88.0731,87.8775,88.034,159950.0
2024-08-20 15:30:00,90.0,90.66,90.0,90.65,245645.0,88.034,88.6796,88.034,88.6698,245645.0
2024-08-20 15:40:00,90.66,90.88,90.44,90.5,297067.0,88.6796,88.8948,88.4644,88.5231,297067.0
2024-08-20 15:50:00,90.51,90.99,90.36,90.96,725881.0,88.5329,89.0024,88.3862,88.973,725881.0
2024-08-21 09:30:00,92.05,92.44,91.69,92.08,215596.0,90.0392,90.4207,89.6871,90.0686,215596.0
2024-08-21 09:40:00,92.06,92.91,91.91,92.76,184403.0,90.049,90.8805,89.9023,90.7337,184403.0
2024-08-21 09:50:00,92.8,93.06,92.37,92.74,114202.0,90.7729,91.0272,90.3522,90.7142,114202.0
2024-08-21 10:00:00,92.74,92.8,92.36,92.47,79066.0,90.7142,90.7729,90.3425,90.4501,79066.0
2024-08-21 10:10:00,92.47,92.57,92.05,92.22,89023.0,90.4501,90.5479,90.0392,90.2055,89023.0
2024-08-21 10:20:00,92.22,92.34,92.14,92.19,73957.0,90.2055,90.3229,90.1273,90.1762,73957.0
2024-08-21 10:30:00,92.18,92.31,91.98,92.13,110667.0,90.1664,90.2936,89.9708,90.1175,110667.0
2024-08-21 10:40:00,92.15,92.28,91.75,91.83,74035.0,90.1371,90.2642,89.7458,89.824,74035.0
2024-08-21 10:50:00,91.79,91.89,91.33,91.42,83169.0,89.7849,89.8827,89.335,89.423,83169.0
2024-08-21 11:00:00,91.42,91.87,91.27,91.73,45861.0,89.423,89.8632,89.2763,89.7262,45861.0
2024-08-21 11:10:00,91.73,91.77,91.32,91.34,54077.0,89.7262,89.7654,89.3252,89.3447,54077.0
2024-08-21 11:20:00,91.32,91.41,90.93,91.01,88943.0,89.3252,89.4132,88.9437,89.022,88943.0
2024-08-21 11:30:00,91.01,91.6,90.89,91.6,68316.0,89.022,89.5991,88.9046,89.5991,68316.0
2024-08-21 11:40:00,91.59,91.76,91.44,91.52,55856.0,89.5893,89.7556,89.4426,89.5208,55856.0
2024-08-21 11:50:00,91.52,91.63,91.42,91.49,50318.0,89.5208,89.6284,89.423,89.4915,50318.0
2024-08-21 12:00:00,91.47,91.54,91.24,91.48,54193.0,89.4719,89.5404,89.2469,89.4817,54193.0
2024-08-21 12:10:00,91.48,91.56,91.3,91.35,42543.0,89.4817,89.5599,89.3056,89.3545,42543.0
2024-08-21 12:20:00,91.32,91.73,91.32,91.6,51120.0,89.3252,89.7262,89.3252,89.5991,51120.0
2024-08-21 12:30:00,91.58,91.6,91.48,91.54,57726.0,89.5795,89.5991,89.4817,89.5404,57726.0
2024-08-21 12:40:00,91.53,92.24,91.45,92.22,118130.0,89.5306,90.2251,89.4523,90.2055,118130.0
2024-08-21 12:50:00,92.22,92.26,91.89,92.19,83528.0,90.2055,90.2447,89.8827,90.1762,83528.0
2024-08-21 13:00:00,92.15,92.29,92.09,92.17,77610.0,90.1371,90.274,90.0784,90.1566,77610.0
2024-08-21 13:10:00,92.17,92.46,91.98,92.33,62392.0,90.1566,90.4403,89.9708,90.3131,62392.0
2024-08-21 13:20:00,92.3,92.34,92.15,92.15,53560.0,90.2838,90.3229,90.1371,90.1371,53560.0
2024-08-21 13:30:00,92.15,92.25,92.06,92.22,52440.0,90.1371,90.2349,90.049,90.2055,52440.0
2024-08-21 13:40:00,92.21,92.31,92.04,92.2,61821.0,90.1957,90.2936,90.0295,90.186,61821.0
2024-08-21 13:50:00,92.2,92.34,92.18,92.26,46833.0,90.186,90.3229,90.1664,90.2447,46833.0
2024-08-21 14:00:00,92.26,92.33,92.12,92.2,80115.0,90.2447,90.3131,90.1077,90.186,80115.0
2024-08-21 14:10:00,92.23,92.57,92.21,92.46,59299.0,90.2153,90.5479,90.1957,90.4403,59299.0
2024-08-21 14:20:00,92.46,92.6,92.38,92.59,55715.0,90.4403,90.5772,90.362,90.5674,55715.0
2024-08-21 14:30:00,92.59,92.67,92.39,92.44,52358.0,90.5674,90.6457,90.3718,90.4207,52358.0
2024-08-21 14:40:00,92.44,92.45,92.32,92.42,34834.0,90.4207,90.4305,90.3033,90.4012,34834.0
2024-08-21 14:50:00,92.4,92.42,92.27,92.37,36995.0,90.3816,90.4012,90.2544,90.3522,36995.0
2024-08-21 15:00:00,92.36,92.39,92.1,92.21,43843.0,90.3425,90.3718,90.0881,90.1957,43843.0
2024-08-21 15:10:00,92.23,92.28,92.13,92.18,45293.0,90.2153,90.2642,90.1175,90.1664,45293.0
2024-08-21 15:20:00,92.18,92.18,91.84,91.88,57686.0,90.1664,90.1664,89.8338,89.873,57686.0
2024-08-21 15:30:00,91.88,91.93,91.64,91.91,110626.0,89.873,89.9219,89.6382,89.9023,110626.0
2024-08-21 15:40:00,91.89,92.35,91.83,92.17,191787.0,89.8827,90.3327,89.824,90.1566,191787.0
2024-08-21 15:50:00,92.18,92.21,91.5,91.51,603233.0,90.1664,90.1957,89.5013,89.511,603233.0
2024-08-22 09:30:00,95.96,95.96,92.99,94.01,444669.0,93.8638,93.8638,90.9587,91.9564,444669.0
2024-08-22 09:40:00,94.01,94.29,93.46,93.59,205993.0,91.9564,92.2303,91.4184,91.5456,205993.0
2024-08-22 09:50:00,93.62,93.62,92.81,93.08,252602.0,91.5749,91.5749,90.7826,91.0467,252602.0
2024-08-22 10:00:00,93.09,93.5,92.72,92.72,79292.0,91.0565,91.4576,90.6946,90.6946,79292.0
2024-08-22 10:10:00,92.76,93.09,92.57,92.9,105413.0,90.7337,91.0565,90.5479,90.8707,105413.0
2024-08-22 10:20:00,92.9,93.71,92.89,93.42,74393.0,90.8707,91.663,90.8609,91.3793,74393.0
2024-08-22 10:30:00,93.43,93.47,93.14,93.17,52435.0,91.3891,91.4282,91.1054,91.1348,52435.0
2024-08-22 10:40:00,93.17,93.33,92.85,93.17,69299.0,91.1348,91.2913,90.8218,91.1348,69299.0
2024-08-22 10:50:00,93.19,93.66,93.15,93.22,82918.0,91.1543,91.6141,91.1152,91.1837,82918.0
2024-08-22 11:00:00,93.2,93.42,93.15,93.2,86202.0,91.1641,91.3793,91.1152,91.1641,86202.0
2024-08-22 11:10:00,93.18,93.18,92.47,92.47,75621.0,91.1446,91.1446,90.4501,90.4501,75621.0
2024-08-22 11:20:00,92.43,92.9,92.27,92.89,269350.0,90.4109,90.8707,90.2544,90.8609,269350.0
2024-08-22 11:30:00,92.88,92.96,92.6,92.76,159933.0,90.8511,90.9294,90.5772,90.7337,159933.0
2024-08-22 11:40:00,92.8,92.87,92.66,92.73,223733.0,90.7729,90.8413,90.6359,90.7044,223733.0
2024-08-22 11:50:00,92.73,93.16,92.73,92.98,95577.0,90.7044,91.125,90.7044,90.9489,95577.0
2024-08-22 12:00:00,92.98,93.39,92.78,93.04,151437.0,90.9489,91.35,90.7533,91.0076,151437.0
2024-08-22 12:10:00,93.05,93.19,92.93,93.19,47652.0,91.0174,91.1543,90.9,91.1543,47652.0
2024-08-22 12:20:00,93.22,93.76,93.2,93.5,123143.0,91.1837,91.7119,91.1641,91.4576,123143.0
2024-08-22 12:30:00,93.5,93.75,93.36,93.37,35027.0,91.4576,91.7021,91.3206,91.3304,35027.0
2024-08-22 12:40:00,93.38,93.53,93.21,93.31,23736.0,91.3402,91.4869,91.1739,91.2717,23736.0
2024-08-22 12:50:00,93.31,93.31,92.93,92.98,181229.0,91.2717,91.2717,90.9,90.9489,181229.0
2024-08-22 13:00:00,92.98,92.98,92.88,92.9,32773.0,90.9489,90.9489,90.8511,90.8707,32773.0
2024-08-22 13:10:00,92.88,93.02,92.72,92.76,152617.0,90.8511,90.9881,90.6946,90.7337,152617.0
2024-08-22 13:20:00,92.75,92.75,92.62,92.68,45786.0,90.7239,90.7239,90.5968,90.6555,45786.0
2024-08-22 13:30:00,92.67,92.79,92.49,92.63,33137.0,90.6457,90.7631,90.4696,90.6066,33137.0
2024-08-22 13:40:00,92.63,92.83,92.59,92.7,51576.0,90.6066,90.8022,90.5674,90.675,51576.0
2024-08-22 13:50:00,92.68,92.73,92.47,92.51,33531.0,90.6555,90.7044,90.4501,90.4892,33531.0
2024-08-22 14:00:00,92.51,92.52,92.35,92.51,20045.0,90.4892,90.499,90.3327,90.4892,20045.0
2024-08-22 14:10:00,92.53,92.68,92.44,92.53,23806.0,90.5088,90.6555,90.4207,90.5088,23806.0
2024-08-22 14:20:00,92.54,92.64,92.49,92.61,40215.0,90.5185,90.6164,90.4696,90.587,40215.0
2024-08-22 14:30:00,92.6,92.61,92.42,92.48,31804.0,90.5772,90.587,90.4012,90.4598,31804.0
2024-08-22 14:40:00,92.49,92.63,92.41,92.49,189304.0,90.4696,90.6066,90.3914,90.4696,189304.0
2024-08-22 14:50:00,92.51,92.51,92.22,92.25,195321.0,90.4892,90.4892,90.2055,90.2349,195321.0
2024-08-22 15:00:00,92.25,92.36,92.21,92.31,197219.0,90.2349,90.3425,90.1957,90.2936,197219.0
2024-08-22 15:10:00,92.32,92.52,92.27,92.29,42271.0,90.3033,90.499,90.2544,90.274,42271.0
2024-08-22 15:20:00,92.27,92.28,91.74,91.8,157527.0,90.2544,90.2642,89.736,89.7947,157527.0
2024-08-22 15:30:00,91.8,92.1,91.65,91.93,97028.0,89.7947,90.0881,89.648,89.9219,97028.0
2024-08-22 15:40:00,91.92,92.22,91.57,91.67,194057.0,89.9121,90.2055,89.5697,89.6675,194057.0
2024-08-22 15:50:00,91.68,91.86,91.32,91.41,699753.0,89.6773,89.8534,89.3252,89.4132,699753.0
2024-08-23 09:30:00,91.88,92.38,91.6,92.02,127800.0,89.873,90.362,89.5991,90.0099,127800.0
2024-08-23 09:40:00,92.08,93.19,92.08,93.14,525259.0,90.0686,91.1543,90.0686,91.1054,525259.0
2024-08-23 09:50:00,93.07,93.32,92.73,92.9,47400.0,91.037,91.2815,90.7044,90.8707,47400.0
2024-08-23 10:00:00,92.9,93.85,92.89,93.83,60255.0,90.8707,91.7999,90.8609,91.7804,60255.0
2024-08-23 10:10:00,93.9,94.28,93.46,93.78,249748.0,91.8488,92.2205,91.4184,91.7314,249748.0
2024-08-23 10:20:00,93.78,94.66,93.71,94.42,113095.0,91.7314,92.5922,91.663,92.3575,113095.0
2024-08-23 10:30:00,94.44,94.68,94.35,94.43,75422.0,92.377,92.6118,92.289,92.3673,75422.0
2024-08-23 10:40:00,94.38,94.83,94.2,94.29,66768.0,92.3183,92.7585,92.1423,92.2303,66768.0
2024-08-23 10:50:00,94.2,94.32,93.83,94.0,79069.0,92.1423,92.2597,91.7804,91.9466,79069.0
2024-08-23 11:00:00,93.98,94.62,93.96,94.4,51379.0,91.9271,92.5531,91.9075,92.3379,51379.0
2024-08-23 11:10:00,94.4,94.94,94.38,94.73,44440.0,92.3379,92.8661,92.3183,92.6607,44440.0
2024-08-23 11:20:00,94.76,94.76,94.19,94.64,64785.0,92.69,92.69,92.1325,92.5727,64785.0
2024-08-23 11:30:00,94.65,94.89,94.54,94.54,60266.0,92.5824,92.8172,92.4748,92.4748,60266.0
2024-08-23 11:40:00,94.54,94.63,94.3,94.49,62690.0,92.4748,92.5629,92.2401,92.4259,62690.0
2024-08-23 11:50:00,94.47,94.48,94.0,94.0,31430.0,92.4064,92.4162,91.9466,91.9466,31430.0
2024-08-23 12:00:00,93.98,94.02,93.78,93.95,28247.0,91.9271,91.9662,91.7314,91.8977,28247.0
2024-08-23 12:10:00,93.95,94.38,93.88,94.37,34050.0,91.8977,92.3183,91.8293,92.3086,34050.0
2024-08-23 12:20:00,94.34,94.46,94.22,94.31,47938.0,92.2792,92.3966,92.1618,92.2499,47938.0
2024-08-23 12:30:00,94.24,94.53,94.22,94.43,35048.0,92.1814,92.4651,92.1618,92.3673,35048.0
2024-08-23 12:40:00,94.41,94.41,93.92,94.07,63425.0,92.3477,92.3477,91.8684,92.0151,63425.0
2024-08-23 12:50:00,94.07,94.44,94.06,94.26,33933.0,92.0151,92.377,92.0053,92.201,33933.0
2024-08-23 13:00:00,94.31,94.36,94.11,94.36,28857.0,92.2499,92.2988,92.0542,92.2988,28857.0
2024-08-23 13:10:00,94.37,94.64,94.28,94.61,42497.0,92.3086,92.5727,92.2205,92.5433,42497.0
2024-08-23 13:20:00,94.6,94.93,94.55,94.9,38015.0,92.5335,92.8563,92.4846,92.827,38015.0
2024-08-23 13:30:00,94.9,95.18,94.87,95.04,166992.0,92.827,93.1009,92.7976,92.9639,166992.0
2024-08-23 13:40:00,95.05,95.07,94.7,94.77,84435.0,92.9737,92.9933,92.6314,92.6998,84435.0
2024-08-23 13:50:00,94.74,94.78,94.48,94.51,14709.0,92.6705,92.7096,92.4162,92.4455,14709.0
2024-08-23 14:00:00,94.51,94.58,94.41,94.41,23730.0,92.4455,92.514,92.3477,92.3477,23730.0
2024-08-23 14:10:00,94.41,94.56,94.3,94.54,23161.0,92.3477,92.4944,92.2401,92.4748,23161.0
2024-08-23 14:20:00,94.56,94.56,94.32,94.41,27296.0,92.4944,92.4944,92.2597,92.3477,27296.0
2024-08-23 14:30:00,94.38,94.42,94.28,94.31,27414.0,92.3183,92.3575,92.2205,92.2499,27414.0
2024-08-23 14:40:00,94.28,94.31,94.03,94.06,50257.0,92.2205,92.2499,91.976,92.0053,50257.0
2024-08-23 14:50:00,94.06,94.11,93.89,93.93,46845.0,92.0053,92.0542,91.839,91.8782,46845.0
2024-08-23 15:00:00,93.94,94.0,93.84,93.94,47223.0,91.888,91.9466,91.7901,91.888,47223.0
2024-08-23 15:10:00,93.93,93.95,93.8,93.94,48711.0,91.8782,91.8977,91.751,91.888,48711.0
2024-08-23 15:20:00,93.95,93.96,93.77,93.79,36838.0,91.8977,91.9075,91.7217,91.7412,36838.0
2024-08-23 15:30:00,93.81,93.84,93.42,93.47,56025.0,91.7608,91.7901,91.3793,91.4282,56025.0
2024-08-23 15:40:00,93.47,93.81,93.41,93.8,86818.0,91.4282,91.7608,91.3695,91.751,86818.0
2024-08-23 15:50:00,93.83,93.92,93.52,93.68,306197.0,91.7804,91.8684,91.4771,91.6336,306197.0
2024-08-26 09:30:00,93.5,93.99,93.0,93.52,76972.0,91.4576,91.9369,90.9685,91.4771,76972.0
2024-08-26 09:40:00,93.53,93.76,93.48,93.76,27659.0,91.4869,91.7119,91.438,91.7119,27659.0
2024-08-26 09:50:00,93.73,94.23,93.69,94.23,81994.0,91.6825,92.1716,91.6434,92.1716,81994.0
2024-08-26 10:00:00,94.27,94.71,94.14,94.7,94072.0,92.2107,92.6411,92.0836,92.6314,94072.0
2024-08-26 10:10:00,94.68,94.85,94.43,94.48,44765.0,92.6118,92.7781,92.3673,92.4162,44765.0
2024-08-26 10:20:00,94.48,94.52,94.1,94.46,68935.0,92.4162,92.4553,92.0445,92.3966,68935.0
2024-08-26 10:30:00,94.45,94.78,94.42,94.78,82606.0,92.3868,92.7096,92.3575,92.7096,82606.0
2024-08-26 10:40:00,94.77,95.13,94.77,94.91,33768.0,92.6998,93.052,92.6998,92.8368,33768.0
2024-08-26 10:50:00,94.87,95.08,94.71,94.73,24629.0,92.7976,93.0031,92.6411,92.6607,24629.0
2024-08-26 11:00:00,94.73,94.99,94.72,94.92,44242.0,92.6607,92.915,92.6509,92.8465,44242.0
2024-08-26 11:10:00,94.94,95.13,94.89,95.01,27793.0,92.8661,93.052,92.8172,92.9346,27793.0
2024-08-26 11:20:00,95.06,95.09,94.63,94.73,40801.0,92.9835,93.0128,92.5629,92.6607,40801.0
2024-08-26 11:30:00,94.73,95.19,94.7,95.14,39151.0,92.6607,93.1106,92.6314,93.0617,39151.0
2024-08-26 11:40:00,95.19,95.42,95.12,95.4,50542.0,93.1106,93.3356,93.0422,93.3161,50542.0
2024-08-26 11:50:00,95.4,95.52,95.01,95.03,35574.0,93.3161,93.4334,92.9346,92.9541,35574.0
2024-08-26 12:00:00,95.0,95.47,95.0,95.44,34232.0,92.9248,93.3845,92.9248,93.3552,34232.0
2024-08-26 12:10:00,95.45,95.56,95.37,95.54,35013.0,93.365,93.4726,93.2867,93.453,35013.0
2024-08-26 12:20:00,95.54,95.65,95.34,95.37,38736.0,93.453,93.5606,93.2574,93.2867,38736.0
2024-08-26 12:30:00,95.37,95.52,95.04,95.5,54016.0,93.2867,93.4334,92.9639,93.4139,54016.0
2024-08-26 12:40:00,95.52,95.54,95.35,95.49,23982.0,93.4334,93.453,93.2672,93.4041,23982.0
2024-08-26 12:50:00,95.5,95.68,95.47,95.62,25454.0,93.4139,93.5899,93.3845,93.5313,25454.0
2024-08-26 13:00:00,95.64,95.7,95.42,95.45,29912.0,93.5508,93.6095,93.3356,93.365,29912.0
2024-08-26 13:10:00,95.46,95.67,95.39,95.54,39934.0,93.3748,93.5802,93.3063,93.453,39934.0
2024-08-26 13:20:00,95.55,95.55,94.93,95.0,23809.0,93.4628,93.4628,92.8563,92.9248,23809.0
2024-08-26 13:30:00,95.0,95.29,94.91,95.18,58203.0,92.9248,93.2085,92.8368,93.1009,58203.0
2024-08-26 13:40:00,95.16,95.24,95.01,95.09,48076.0,93.0813,93.1596,92.9346,93.0128,48076.0
2024-08-26 13:50:00,95.09,95.14,94.85,95.1,129675.0,93.0128,93.0617,92.7781,93.0226,129675.0
2024-08-26 14:00:00,95.06,95.1,94.81,94.86,24582.0,92.9835,93.0226,92.7389,92.7879,24582.0
2024-08-26 14:10:00,94.84,95.05,94.8,95.03,16069.0,92.7683,92.9737,92.7292,92.9541,16069.0
2024-08-26 14:20:00,95.07,95.14,95.03,95.09,20907.0,92.9933,93.0617,92.9541,93.0128,20907.0
2024-08-26 14:30:00,95.05,95.11,94.89,94.93,17857.0,92.9737,93.0324,92.8172,92.8563,17857.0
2024-08-26 14:40:00,94.92,94.95,94.62,94.68,43747.0,92.8465,92.8759,92.5531,92.6118,43747.0
2024-08-26 14:50:00,94.65,94.81,94.59,94.81,20219.0,92.5824,92.7389,92.5238,92.7389,20219.0
2024-08-26 15:00:00,94.81,94.82,94.6,94.67,29286.0,92.7389,92.7487,92.5335,92.602,29286.0
2024-08-26 15:10:00,94.67,94.78,94.63,94.77,30134.0,92.602,92.7096,92.5629,92.6998,30134.0
2024-08-26 15:20:00,94.79,94.85,94.71,94.77,28898.0,92.7194,92.7781,92.6411,92.6998,28898.0
2024-08-26 15:30:00,94.75,94.88,94.68,94.83,40046.0,92.6803,92.8074,92.6118,92.7585,40046.0
2024-08-26 15:40:00,94.81,94.94,94.78,94.82,52093.0,92.7389,92.8661,92.7096,92.7487,52093.0
2024-08-26 15:50:00,94.83,94.9,94.35,94.48,213478.0,92.7585,92.827,92.289,92.4162,213478.0
2024-08-27 09:30:00,94.28,94.85,93.98,94.27,81866.0,92.2205,92.7781,91.9271,92.2107,81866.0
2024-08-27 09:40:00,94.27,94.27,93.63,93.81,27157.0,92.2107,92.2107,91.5847,91.7608,27157.0
2024-08-27 09:50:00,93.8,93.8,92.79,92.98,64688.0,91.751,91.751,90.7631,90.9489,64688.0
2024-08-27 10:00:00,93.03,93.31,92.76,92.8,24131.0,90.9978,91.2717,90.7337,90.7729,24131.0
2024-08-27 10:10:00,92.75,92.99,92.58,92.58,28336.0,90.7239,90.9587,90.5577,90.5577,28336.0
2024-08-27 10:20:00,92.62,92.74,92.08,92.21,33247.0,90.5968,90.7142,90.0686,90.1957,33247.0
2024-08-27 10:30:00,92.14,92.45,92.12,92.33,30810.0,90.1273,90.4305,90.1077,90.3131,30810.0
2024-08-27 10:40:00,92.31,92.39,92.05,92.14,36054.0,90.2936,90.3718,90.0392,90.1273,36054.0
2024-08-27 10:50:00,92.14,92.27,92.02,92.13,26531.0,90.1273,90.2544,90.0099,90.1175,26531.0
2024-08-27 11:00:00,92.14,92.16,91.75,91.82,35298.0,90.1273,90.1468,89.7458,89.8143,35298.0
2024-08-27 11:10:00,91.83,92.06,91.8,91.9,22693.0,89.824,90.049,89.7947,89.8925,22693.0
2024-08-27 11:20:00,91.89,92.29,91.86,92.06,27232.0,89.8827,90.274,89.8534,90.049,27232.0
2024-08-27 11:30:00,92.0,92.26,91.8,92.19,34557.0,89.9903,90.2447,89.7947,90.1762,34557.0
2024-08-27 11:40:00,92.23,92.35,91.98,91.98,26052.0,90.2153,90.3327,89.9708,89.9708,26052.0
2024-08-27 11:50:00,91.96,92.16,91.93,92.14,19613.0,89.9512,90.1468,89.9219,90.1273,19613.0
2024-08-27 12:00:00,92.15,92.16,91.66,91.78,29517.0,90.1371,90.1468,89.6578,89.7751,29517.0
2024-08-27 12:10:00,91.82,92.03,91.8,91.95,11558.0,89.8143,90.0197,89.7947,89.9414,11558.0
2024-08-27 12:20:00,91.96,92.0,91.89,91.93,16124.0,89.9512,89.9903,89.8827,89.9219,16124.0
2024-08-27 12:30:00,91.97,92.07,91.88,91.95,20530.0,89.961,90.0588,89.873,89.9414,20530.0
2024-08-27 12:40:00,91.95,92.03,91.92,92.0,12300.0,89.9414,90.0197,89.9121,89.9903,12300.0
2024-08-27 12:50:00,92.03,92.09,91.96,91.98,16240.0,90.0197,90.0784,89.9512,89.9708,16240.0
2024-08-27 13:00:00,91.98,92.06,91.92,91.97,9220.0,89.9708,90.049,89.9121,89.961,9220.0
2024-08-27 13:10:00,91.97,92.01,91.87,91.94,13444.0,89.961,90.0001,89.8632,89.9316,13444.0
2024-08-27 13:20:00,91.95,92.07,91.87,92.05,15195.0,89.9414,90.0588,89.8632,90.0392,15195.0
2024-08-27 13:30:00,92.04,92.06,91.91,92.01,11774.0,90.0295,90.049,89.9023,90.0001,11774.0
2024-08-27 13:40:00,92.0,92.21,91.96,92.2,45451.0,89.9903,90.1957,89.9512,90.186,45451.0
2024-08-27 13:50:00,92.21,92.42,92.15,92.41,28586.0,90.1957,90.4012,90.1371,90.3914,28586.0
2024-08-27 14:00:00,92.43,92.58,92.37,92.43,25221.0,90.4109,90.5577,90.3522,90.4109,25221.0
2024-08-27 14:10:00,92.44,92.65,92.38,92.42,33614.0,90.4207,90.6261,90.362,90.4012,33614.0
2024-08-27 14:20:00,92.42,92.5,92.39,92.4,11393.0,90.4012,90.4794,90.3718,90.3816,11393.0
2024-08-27 14:30:00,92.39,92.39,92.29,92.31,10968.0,90.3718,90.3718,90.274,90.2936,10968.0
2024-08-27 14:40:00,92.31,92.4,92.3,92.36,20352.0,90.2936,90.3816,90.2838,90.3425,20352.0
2024-08-27 14:50:00,92.35,92.54,92.34,92.51,21882.0,90.3327,90.5185,90.3229,90.4892,21882.0
2024-08-27 15:00:00,92.52,92.68,92.39,92.68,25802.0,90.499,90.6555,90.3718,90.6555,25802.0
2024-08-27 15:10:00,92.68,92.72,92.62,92.63,22571.0,90.6555,90.6946,90.5968,90.6066,22571.0
2024-08-27 15:20:00,92.64,92.67,92.56,92.56,24010.0,90.6164,90.6457,90.5381,90.5381,24010.0
2024-08-27 15:30:00,92.57,92.57,92.36,92.46,42683.0,90.5479,90.5479,90.3425,90.4403,42683.0
2024-08-27 15:40:00,92.46,92.59,92.37,92.57,52131.0,90.4403,90.5674,90.3522,90.5479,52131.0
2024-08-27 15:50:00,92.57,92.92,92.37,92.85,213848.0,90.5479,90.8902,90.3522,90.8218,213848.0
2024-08-28 09:30:00,92.2,92.32,91.37,91.89,75583.0,90.186,90.3033,89.3741,89.8827,75583.0
2024-08-28 09:40:00,91.89,92.2,91.54,92.17,39393.0,89.8827,90.186,89.5404,90.1566,39393.0
2024-08-28 09:50:00,92.12,92.32,91.79,91.9,38720.0,90.1077,90.3033,89.7849,89.8925,38720.0
2024-08-28 10:00:00,91.94,92.48,91.88,92.42,24695.0,89.9316,90.4598,89.873,90.4012,24695.0
2024-08-28 10:10:00,92.42,92.57,92.27,92.49,36234.0,90.4012,90.5479,90.2544,90.4696,36234.0
2024-08-28 10:20:00,92.42,92.59,92.33,92.38,44771.0,90.4012,90.5674,90.3131,90.362,44771.0
2024-08-28 10:30:00,92.36,92.53,92.28,92.32,15468.0,90.3425,90.5088,90.2642,90.3033,15468.0
2024-08-28 10:40:00,92.32,92.43,92.24,92.27,63837.0,90.3033,90.4109,90.2251,90.2544,63837.0
2024-08-28 10:50:00,92.29,92.38,91.66,92.0,218716.0,90.274,90.362,89.6578,89.9903,218716.0
2024-08-28 11:00:00,92.0,92.28,91.89,92.28,14172.0,89.9903,90.2642,89.8827,90.2642,14172.0
2024-08-28 11:10:00,92.27,92.54,92.04,92.18,95258.0,90.2544,90.5185,90.0295,90.1664,95258.0
2024-08-28 11:20:00,92.16,92.2,91.91,92.11,45789.0,90.1468,90.186,89.9023,90.0979,45789.0
2024-08-28 11:30:00,92.11,92.21,91.95,92.03,23590.0,90.0979,90.1957,89.9414,90.0197,23590.0
2024-08-28 11:40:00,92.01,92.01,91.77,91.77,17786.0,90.0001,90.0001,89.7654,89.7654,17786.0
2024-08-28 11:50:00,91.77,91.95,91.69,91.92,17780.0,89.7654,89.9414,89.6871,89.9121,17780.0
2024-08-28 12:00:00,91.93,91.98,91.5,91.53,24675.0,89.9219,89.9708,89.5013,89.5306,24675.0
2024-08-28 12:10:00,91.52,91.65,91.33,91.64,46009.0,89.5208,89.648,89.335,89.6382,46009.0
2024-08-28 12:20:00,91.63,91.75,91.55,91.73,23877.0,89.6284,89.7458,89.5502,89.7262,23877.0
2024-08-28 12:30:00,91.72,91.83,91.66,91.73,30900.0,89.7164,89.824,89.6578,89.7262,30900.0
2024-08-28 12:40:00,91.73,91.74,91.35,91.51,44554.0,89.7262,89.736,89.3545,89.511,44554.0
2024-08-28 12:50:00,91.53,91.73,91.51,91.71,18185.0,89.5306,89.7262,89.511,89.7067,18185.0
2024-08-28 13:00:00,91.7,91.82,91.68,91.77,13090.0,89.6969,89.8143,89.6773,89.7654,13090.0
2024-08-28 13:10:00,91.77,91.84,91.64,91.65,13288.0,89.7654,89.8338,89.6382,89.648,13288.0
2024-08-28 13:20:00,91.65,91.7,91.15,91.5,128571.0,89.648,89.6969,89.1589,89.5013,128571.0
2024-08-28 13:30:00,91.52,92.04,91.52,92.04,35666.0,89.5208,90.0295,89.5208,90.0295,35666.0
2024-08-28 13:40:00,92.03,92.03,91.6,91.6,25397.0,90.0197,90.0197,89.5991,89.5991,25397.0
2024-08-28 13:50:00,91.6,91.73,91.6,91.64,23925.0,89.5991,89.7262,89.5991,89.6382,23925.0
2024-08-28 14:00:00,91.65,91.72,91.51,91.69,19803.0,89.648,89.7164,89.511,89.6871,19803.0
2024-08-28 14:10:00,91.68,91.73,91.59,91.7,37169.0,89.6773,89.7262,89.5893,89.6969,37169.0
2024-08-28 14:20:00,91.69,91.93,91.57,91.58,117160.0,89.6871,89.9219,89.5697,89.5795,117160.0
2024-08-28 14:30:00,91.58,91.78,91.55,91.78,31300.0,89.5795,89.7751,89.5502,89.7751,31300.0
2024-08-28 14:40:00,91.76,91.82,91.68,91.82,21303.0,89.7556,89.8143,89.6773,89.8143,21303.0
2024-08-28 14:50:00,91.82,92.25,91.81,92.22,29286.0,89.8143,90.2349,89.8045,90.2055,29286.0
2024-08-28 15:00:00,92.24,92.34,92.15,92.19,23740.0,90.2251,90.3229,90.1371,90.1762,23740.0
2024-08-28 15:10:00,92.19,92.29,92.11,92.25,21483.0,90.1762,90.274,90.0979,90.2349,21483.0
2024-08-28 15:20:00,92.25,92.37,92.18,92.25,39107.0,90.2349,90.3522,90.1664,90.2349,39107.0
2024-08-28 15:30:00,92.24,92.27,91.97,92.06,60719.0,90.2251,90.2544,89.961,90.049,60719.0
2024-08-28 15:40:00,92.06,92.25,92.02,92.23,54203.0,90.049,90.2349,90.0099,90.2153,54203.0
2024-08-28 15:50:00,92.25,92.49,92.19,92.4,200884.0,90.2349,90.4696,90.1762,90.3816,200884.0
2024-08-29 09:30:00,93.1,93.35,92.12,92.19,85561.0,91.0663,91.3108,90.1077,90.1762,85561.0
2024-08-29 09:40:00,92.16,92.5,91.6,91.84,43616.0,90.1468,90.4794,89.5991,89.8338,43616.0
2024-08-29 09:50:00,91.8,91.92,91.61,91.83,44905.0,89.7947,89.9121,89.6089,89.824,44905.0
2024-08-29 10:00:00,91.83,92.56,91.83,92.51,39492.0,89.824,90.5381,89.824,90.4892,39492.0
2024-08-29 10:10:00,92.53,92.87,92.52,92.8,77529.0,90.5088,90.8413,90.499,90.7729,77529.0
2024-08-29 10:20:00,92.74,93.13,92.69,93.04,169634.0,90.7142,91.0956,90.6653,91.0076,169634.0
2024-08-29 10:30:00,93.11,93.34,93.03,93.2,52132.0,91.0761,91.3011,90.9978,91.1641,52132.0
2024-08-29 10:40:00,93.2,93.24,92.79,92.97,31023.0,91.1641,91.2032,90.7631,90.9391,31023.0
2024-08-29 10:50:00,92.95,93.05,92.21,92.4,95354.0,90.9196,91.0174,90.1957,90.3816,95354.0
2024-08-29 11:00:00,92.4,92.47,92.01,92.03,26091.0,90.3816,90.4501,90.0001,90.0197,26091.0
2024-08-29 11:10:00,92.03,92.15,91.89,92.01,25537.0,90.0197,90.1371,89.8827,90.0001,25537.0
2024-08-29 11:20:00,92.0,92.04,91.86,92.02,43549.0,89.9903,90.0295,89.8534,90.0099,43549.0
2024-08-29 11:30:00,92.02,92.13,91.7,91.72,31830.0,90.0099,90.1175,89.6969,89.7164,31830.0
2024-08-29 11:40:00,91.72,91.78,91.35,91.45,38278.0,89.7164,89.7751,89.3545,89.4523,38278.0
2024-08-29 11:50:00,91.46,91.69,91.31,91.55,38363.0,89.4621,89.6871,89.3154,89.5502,38363.0
2024-08-29 12:00:00,91.55,91.59,91.33,91.34,41414.0,89.5502,89.5893,89.335,89.3447,41414.0
2024-08-29 12:10:00,91.32,91.43,91.18,91.19,35391.0,89.3252,89.4328,89.1882,89.198,35391.0
2024-08-29 12:20:00,91.19,91.53,91.14,91.4,33301.0,89.198,89.5306,89.1491,89.4034,33301.0
2024-08-29 12:30:00,91.4,91.4,91.2,91.38,31116.0,89.4034,89.4034,89.2078,89.3839,31116.0
2024-08-29 12:40:00,91.36,91.39,91.19,91.27,20156.0,89.3643,89.3937,89.198,89.2763,20156.0
2024-08-29 12:50:00,91.27,91.5,91.24,91.4,38825.0,89.2763,89.5013,89.2469,89.4034,38825.0
2024-08-29 13:00:00,91.35,91.54,91.3,91.35,27160.0,89.3545,89.5404,89.3056,89.3545,27160.0
2024-08-29 13:10:00,91.36,91.41,91.15,91.34,33755.0,89.3643,89.4132,89.1589,89.3447,33755.0
2024-08-29 13:20:00,91.32,91.43,91.28,91.38,21119.0,89.3252,89.4328,89.2861,89.3839,21119.0
2024-08-29 13:30:00,91.4,91.52,91.36,91.52,15406.0,89.4034,89.5208,89.3643,89.5208,15406.0
2024-08-29 13:40:00,91.51,91.71,91.48,91.54,27998.0,89.511,89.7067,89.4817,89.5404,27998.0
2024-08-29 13:50:00,91.54,91.56,91.32,91.32,25863.0,89.5404,89.5599,89.3252,89.3252,25863.0
2024-08-29 14:00:00,91.33,91.33,91.08,91.09,22212.0,89.335,89.335,89.0904,89.1002,22212.0
2024-08-29 14:10:00,91.09,91.41,91.03,91.38,28595.0,89.1002,89.4132,89.0415,89.3839,28595.0
2024-08-29 14:20:00,91.41,91.51,91.31,91.37,34418.0,89.4132,89.511,89.3154,89.3741,34418.0
2024-08-29 14:30:00,91.36,91.46,91.17,91.24,19771.0,89.3643,89.4621,89.1785,89.2469,19771.0
2024-08-29 14:40:00,91.24,91.42,91.03,91.21,41144.0,89.2469,89.423,89.0415,89.2176,41144.0
2024-08-29 14:50:00,91.24,91.24,91.04,91.15,19493.0,89.2469,89.2469,89.0513,89.1589,19493.0
2024-08-29 15:00:00,91.14,91.2,90.9,91.06,33765.0,89.1491,89.2078,88.9144,89.0709,33765.0
2024-08-29 15:10:00,91.05,91.18,90.97,91.04,30611.0,89.0611,89.1882,88.9828,89.0513,30611.0
2024-08-29 15:20:00,91.04,91.05,90.88,90.94,33243.0,89.0513,89.0611,88.8948,88.9535,33243.0
2024-08-29 15:30:00,90.94,91.07,90.78,91.0,55889.0,88.9535,89.0806,88.797,89.0122,55889.0
2024-08-29 15:40:00,91.01,91.1,90.6,90.71,132102.0,89.022,89.11,88.6209,88.7285,132102.0
2024-08-29 15:50:00,90.73,90.77,90.36,90.58,243410.0,88.7481,88.7872,88.3862,88.6014,243410.0
2024-08-30 09:30:00,90.88,90.97,90.15,90.86,110211.0,89.5349,89.6236,88.8157,89.5152,110211.0
2024-08-30 09:40:00,90.87,91.33,90.86,91.11,40165.0,89.525,89.9782,89.5152,89.7615,40165.0
2024-08-30 09:50:00,91.09,91.64,90.72,91.48,59254.0,89.7418,90.2836,89.3773,90.126,59254.0
2024-08-30 10:00:00,91.47,91.56,91.18,91.51,36228.0,90.1162,90.2048,89.8304,90.1556,36228.0
2024-08-30 10:10:00,91.51,91.78,91.14,91.33,45002.0,90.1556,90.4216,89.791,89.9782,45002.0
2024-08-30 10:20:00,91.3,91.4,91.04,91.38,23990.0,89.9487,90.0472,89.6925,90.0275,23990.0
2024-08-30 10:30:00,91.41,91.51,91.31,91.47,13655.0,90.057,90.1556,89.9585,90.1162,13655.0
2024-08-30 10:40:00,91.47,91.57,91.21,91.39,11054.0,90.1162,90.2147,89.86,90.0373,11054.0
2024-08-30 10:50:00,91.42,91.44,91.05,91.1,12550.0,90.0669,90.0866,89.7024,89.7516,12550.0
2024-08-30 11:00:00,91.06,91.3,91.04,91.12,27035.0,89.7122,89.9487,89.6925,89.7713,27035.0
2024-08-30 11:10:00,91.13,91.14,90.94,91.14,25604.0,89.7812,89.791,89.594,89.791,25604.0
2024-08-30 11:20:00,91.11,91.22,91.01,91.21,29749.0,89.7615,89.8699,89.663,89.86,29749.0
2024-08-30 11:30:00,91.2,91.26,90.9,90.93,22077.0,89.8501,89.9093,89.5546,89.5841,22077.0
2024-08-30 11:40:00,90.93,91.23,90.91,91.07,11975.0,89.5841,89.8797,89.5644,89.7221,11975.0
2024-08-30 11:50:00,91.08,91.11,90.98,91.02,12839.0,89.7319,89.7615,89.6334,89.6728,12839.0
2024-08-30 12:00:00,91.04,91.1,90.93,91.06,14299.0,89.6925,89.7516,89.5841,89.7122,14299.0
2024-08-30 12:10:00,91.1,91.1,90.91,90.91,14024.0,89.7516,89.7516,89.5644,89.5644,14024.0
2024-08-30 12:20:00,90.93,90.96,90.62,90.68,12561.0,89.5841,89.6137,89.2787,89.3378,12561.0
2024-08-30 12:30:00,90.71,90.71,90.37,90.57,15324.0,89.3674,89.3674,89.0324,89.2295,15324.0
2024-08-30 12:40:00,90.56,90.63,90.42,90.44,12668.0,89.2196,89.2886,89.0817,89.1014,12668.0
2024-08-30 12:50:00,90.39,90.7,90.37,90.52,22434.0,89.0521,89.3576,89.0324,89.1802,22434.0
2024-08-30 13:00:00,90.54,90.68,90.46,90.52,7979.0,89.1999,89.3378,89.1211,89.1802,7979.0
2024-08-30 13:10:00,90.51,90.61,90.32,90.36,19111.0,89.1704,89.2689,88.9832,89.0226,19111.0
2024-08-30 13:20:00,90.4,90.48,90.25,90.44,13964.0,89.062,89.1408,88.9142,89.1014,13964.0
2024-08-30 13:30:00,90.42,90.48,90.3,90.46,21342.0,89.0817,89.1408,88.9635,89.1211,21342.0
2024-08-30 13:40:00,90.46,90.67,90.46,90.67,16055.0,89.1211,89.328,89.1211,89.328,16055.0
2024-08-30 13:50:00,90.64,90.72,90.6,90.72,17102.0,89.2984,89.3773,89.259,89.3773,17102.0
2024-08-30 14:00:00,90.7,90.85,90.63,90.8,19071.0,89.3576,89.5053,89.2886,89.4561,19071.0
2024-08-30 14:10:00,90.78,90.8,90.67,90.74,16998.0,89.4364,89.4561,89.328,89.397,16998.0
2024-08-30 14:20:00,90.72,90.82,90.58,90.59,14324.0,89.3773,89.4758,89.2393,89.2492,14324.0
2024-08-30 14:30:00,90.6,90.66,90.58,90.6,10689.0,89.259,89.3181,89.2393,89.259,10689.0
2024-08-30 14:40:00,90.62,90.85,90.6,90.85,21228.0,89.2787,89.5053,89.259,89.5053,21228.0
2024-08-30 14:50:00,90.84,90.87,90.73,90.78,18836.0,89.4955,89.525,89.3871,89.4364,18836.0
2024-08-30 15:00:00,90.79,90.96,90.77,90.95,20192.0,89.4462,89.6137,89.4265,89.6039,20192.0
2024-08-30 15:10:00,90.96,91.03,90.83,91.03,23493.0,89.6137,89.6827,89.4856,89.6827,23493.0
2024-08-30 15:20:00,91.06,91.39,91.06,91.33,32245.0,89.7122,90.0373,89.7122,89.9782,32245.0
2024-08-30 15:30:00,91.35,91.41,91.15,91.22,37722.0,89.9979,90.057,89.8009,89.8699,37722.0
2024-08-30 15:40:00,91.22,91.39,91.16,91.37,53301.0,89.8699,90.0373,89.8107,90.0176,53301.0
2024-08-30 15:50:00,91.4,91.75,91.38,91.69,265056.0,90.0472,90.392,90.0275,90.3329,265056.0
2024-09-03 09:30:00,90.73,91.72,90.45,91.62,121415.0,89.3871,90.3625,89.1113,90.2639,121415.0
2024-09-03 09:40:00,91.68,91.91,91.48,91.58,58869.0,90.323,90.5496,90.126,90.2245,58869.0
2024-09-03 09:50:00,91.59,92.7,91.42,92.55,69253.0,90.2344,91.3279,90.0669,91.1802,69253.0
2024-09-03 10:00:00,92.5,92.52,92.14,92.3,70186.0,91.1309,91.1506,90.7762,90.9339,70186.0
2024-09-03 10:10:00,92.3,92.38,91.76,91.88,56292.0,90.9339,91.0127,90.4019,90.5201,56292.0
2024-09-03 10:20:00,91.84,92.05,91.28,91.42,43545.0,90.4807,90.6876,89.929,90.0669,43545.0
2024-09-03 10:30:00,91.39,91.57,91.13,91.55,71151.0,90.0373,90.2147,89.7812,90.195,71151.0
2024-09-03 10:40:00,91.54,91.76,91.51,91.72,28823.0,90.1851,90.4019,90.1556,90.3625,28823.0
2024-09-03 10:50:00,91.7,91.76,91.37,91.76,45919.0,90.3427,90.4019,90.0176,90.4019,45919.0
2024-09-03 11:00:00,91.77,91.99,91.68,91.86,44535.0,90.4117,90.6285,90.323,90.5004,44535.0
2024-09-03 11:10:00,91.85,91.85,91.6,91.65,23815.0,90.4905,90.4905,90.2442,90.2935,23815.0
2024-09-03 11:20:00,91.65,91.88,91.65,91.77,30044.0,90.2935,90.5201,90.2935,90.4117,30044.0
2024-09-03 11:30:00,91.77,91.86,91.68,91.74,49295.0,90.4117,90.5004,90.323,90.3822,49295.0
2024-09-03 11:40:00,91.72,91.79,91.51,91.7,22088.0,90.3625,90.4314,90.1556,90.3427,22088.0
2024-09-03 11:50:00,91.7,91.9,91.62,91.83,16236.0,90.3427,90.5398,90.2639,90.4708,16236.0
2024-09-03 12:00:00,91.83,92.01,91.73,91.95,31970.0,90.4708,90.6482,90.3723,90.589,31970.0
2024-09-03 12:10:00,91.95,92.37,91.94,92.34,40050.0,90.589,91.0028,90.5792,90.9733,40050.0
2024-09-03 12:20:00,92.36,92.39,92.23,92.37,23704.0,90.993,91.0225,90.8649,91.0028,23704.0
2024-09-03 12:30:00,92.35,92.48,92.28,92.48,19754.0,90.9831,91.1112,90.9142,91.1112,19754.0
2024-09-03 12:40:00,92.47,92.47,92.35,92.41,16905.0,91.1014,91.1014,90.9831,91.0422,16905.0
2024-09-03 12:50:00,92.4,92.59,92.35,92.52,25948.0,91.0324,91.2196,90.9831,91.1506,25948.0
2024-09-03 13:00:00,92.5,92.62,92.42,92.57,31973.0,91.1309,91.2491,91.0521,91.1999,31973.0
2024-09-03 13:10:00,92.55,92.6,92.47,92.6,35493.0,91.1802,91.2294,91.1014,91.2294,35493.0
2024-09-03 13:20:00,92.62,92.83,92.56,92.79,38328.0,91.2491,91.456,91.19,91.4166,38328.0
2024-09-03 13:30:00,92.77,92.79,92.64,92.66,21386.0,91.3969,91.4166,91.2688,91.2885,21386.0
2024-09-03 13:40:00,92.65,92.75,92.62,92.75,28768.0,91.2787,91.3772,91.2491,91.3772,28768.0
2024-09-03 13:50:00,92.73,92.76,92.59,92.6,21916.0,91.3575,91.3871,91.2196,91.2294,21916.0
2024-09-03 14:00:00,92.61,93.01,92.57,93.0,50328.0,91.2393,91.6334,91.1999,91.6235,50328.0
2024-09-03 14:10:00,92.99,93.05,92.63,92.73,38546.0,91.6137,91.6728,91.259,91.3575,38546.0
2024-09-03 14:20:00,92.73,92.78,92.59,92.59,25879.0,91.3575,91.4068,91.2196,91.2196,25879.0
2024-09-03 14:30:00,92.59,92.71,92.46,92.5,31191.0,91.2196,91.3378,91.0915,91.1309,31191.0
2024-09-03 14:40:00,92.5,92.59,92.44,92.59,33429.0,91.1309,91.2196,91.0718,91.2196,33429.0
2024-09-03 14:50:00,92.6,92.61,92.44,92.45,34638.0,91.2294,91.2393,91.0718,91.0816,34638.0
2024-09-03 15:00:00,92.45,92.5,92.31,92.5,52148.0,91.0816,91.1309,90.9437,91.1309,52148.0
2024-09-03 15:10:00,92.49,92.59,92.42,92.48,44733.0,91.1211,91.2196,91.0521,91.1112,44733.0
2024-09-03 15:20:00,92.47,92.62,92.32,92.58,40503.0,91.1014,91.2491,90.9536,91.2097,40503.0
2024-09-03 15:30:00,92.57,92.7,92.52,92.6,59185.0,91.1999,91.3279,91.1506,91.2294,59185.0
2024-09-03 15:40:00,92.6,92.71,92.44,92.59,73338.0,91.2294,91.3378,91.0718,91.2196,73338.0
2024-09-03 15:50:00,92.61,92.65,92.13,92.57,240336.0,91.2393,91.2787,90.7664,91.1999,240336.0
2024-09-04 09:30:00,92.01,93.4,91.93,93.05,99205.0,90.6482,92.0176,90.5693,91.6728,99205.0
2024-09-04 09:40:00,93.03,93.05,92.05,92.16,55743.0,91.6531,91.6728,90.6876,90.7959,55743.0
2024-09-04 09:50:00,92.17,92.53,92.17,92.51,32629.0,90.8058,91.1605,90.8058,91.1408,32629.0
2024-09-04 10:00:00,92.5,92.53,91.97,92.35,79724.0,91.1309,91.1605,90.6088,90.9831,79724.0
2024-09-04 10:10:00,92.34,92.36,91.95,91.98,38950.0,90.9733,90.993,90.589,90.6186,38950.0
2024-09-04 10:20:00,91.96,92.5,91.83,92.48,69691.0,90.5989,91.1309,90.4708,91.1112,69691.0
2024-09-04 10:30:00,92.47,92.53,92.18,92.47,65913.0,91.1014,91.1605,90.8156,91.1014,65913.0
2024-09-04 10:40:00,92.48,92.57,92.23,92.26,65739.0,91.1112,91.1999,90.8649,90.8945,65739.0
2024-09-04 10:50:00,92.25,92.51,92.08,92.51,25309.0,90.8846,91.1408,90.7171,91.1408,25309.0
2024-09-04 11:00:00,92.51,92.72,92.47,92.61,35187.0,91.1408,91.3477,91.1014,91.2393,35187.0
2024-09-04 11:10:00,92.54,92.66,92.37,92.47,27203.0,91.1703,91.2885,91.0028,91.1014,27203.0
2024-09-04 11:20:00,92.46,92.5,92.23,92.31,32306.0,91.0915,91.1309,90.8649,90.9437,32306.0
2024-09-04 11:30:00,92.32,92.66,92.22,92.58,43439.0,90.9536,91.2885,90.8551,91.2097,43439.0
2024-09-04 11:40:00,92.58,92.71,92.57,92.7,22345.0,91.2097,91.3378,91.1999,91.3279,22345.0
2024-09-04 11:50:00,92.68,93.04,92.66,92.96,23655.0,91.3082,91.6629,91.2885,91.5841,23655.0
2024-09-04 12:00:00,92.95,92.96,92.69,92.77,19490.0,91.5742,91.5841,91.3181,91.3969,19490.0
2024-09-04 12:10:00,92.75,92.77,92.5,92.62,17422.0,91.3772,91.3969,91.1309,91.2491,17422.0
2024-09-04 12:20:00,92.6,92.82,92.6,92.77,18513.0,91.2294,91.4462,91.2294,91.3969,18513.0
2024-09-04 12:30:00,92.79,92.87,92.75,92.84,14981.0,91.4166,91.4954,91.3772,91.4659,14981.0
2024-09-04 12:40:00,92.84,92.86,92.53,92.64,18645.0,91.4659,91.4856,91.1605,91.2688,18645.0
2024-09-04 12:50:00,92.65,92.68,92.42,92.49,12229.0,91.2787,91.3082,91.0521,91.1211,12229.0
2024-09-04 13:00:00,92.49,92.51,92.37,92.5,22314.0,91.1211,91.1408,91.0028,91.1309,22314.0
2024-09-04 13:10:00,92.51,92.63,92.46,92.63,21319.0,91.1408,91.259,91.0915,91.259,21319.0
2024-09-04 13:20:00,92.61,92.82,92.59,92.77,24700.0,91.2393,91.4462,91.2196,91.3969,24700.0
2024-09-04 13:30:00,92.76,92.78,92.39,92.43,37671.0,91.3871,91.4068,91.0225,91.0619,37671.0
2024-09-04 13:40:00,92.42,92.55,92.37,92.45,45031.0,91.0521,91.1802,91.0028,91.0816,45031.0
2024-09-04 13:50:00,92.48,92.53,92.42,92.45,26913.0,91.1112,91.1605,91.0521,91.0816,26913.0
2024-09-04 14:00:00,92.45,92.56,92.42,92.48,20559.0,91.0816,91.19,91.0521,91.1112,20559.0
2024-09-04 14:10:00,92.48,92.54,92.4,92.47,19244.0,91.1112,91.1703,91.0324,91.1014,19244.0
2024-09-04 14:20:00,92.48,92.5,92.38,92.41,27906.0,91.1112,91.1309,91.0127,91.0422,27906.0
2024-09-04 14:30:00,92.4,92.44,92.28,92.33,35020.0,91.0324,91.0718,90.9142,90.9634,35020.0
2024-09-04 14:40:00,92.33,92.34,91.9,92.0,31408.0,90.9634,90.9733,90.5398,90.6383,31408.0
2024-09-04 14:50:00,91.98,92.01,91.61,91.64,29580.0,90.6186,90.6482,90.2541,90.2836,29580.0
2024-09-04 15:00:00,91.62,91.62,91.28,91.31,22863.0,90.2639,90.2639,89.929,89.9585,22863.0
2024-09-04 15:10:00,91.31,91.52,91.27,91.49,55577.0,89.9585,90.1654,89.9191,90.1359,55577.0
2024-09-04 15:20:00,91.5,91.8,91.49,91.74,25868.0,90.1457,90.4413,90.1359,90.3822,25868.0
2024-09-04 15:30:00,91.75,91.84,91.62,91.73,41211.0,90.392,90.4807,90.2639,90.3723,41211.0
2024-09-04 15:40:00,91.72,92.01,91.72,92.0,44501.0,90.3625,90.6482,90.3625,90.6383,44501.0
2024-09-04 15:50:00,92.01,92.42,91.91,92.41,251099.0,90.6482,91.0521,90.5496,91.0422,251099.0
2024-09-05 09:30:00,92.56,92.66,90.79,91.35,148441.0,91.19,91.2885,89.4462,89.9979,148441.0
2024-09-05 09:40:00,91.42,91.84,91.36,91.82,56499.0,90.0669,90.4807,90.0078,90.461,56499.0
2024-09-05 09:50:00,91.84,91.87,91.51,91.51,84882.0,90.4807,90.5102,90.1556,90.1556,84882.0
2024-09-05 10:00:00,91.6,91.87,91.46,91.53,44136.0,90.2442,90.5102,90.1063,90.1753,44136.0
2024-09-05 10:10:00,91.54,91.64,91.19,91.44,43119.0,90.1851,90.2836,89.8403,90.0866,43119.0
2024-09-05 10:20:00,91.42,91.56,91.25,91.28,26764.0,90.0669,90.2048,89.8994,89.929,26764.0
2024-09-05 10:30:00,91.27,91.36,91.08,91.17,22442.0,89.9191,90.0078,89.7319,89.8206,22442.0
2024-09-05 10:40:00,91.15,91.26,90.75,90.75,28044.0,89.8009,89.9093,89.4068,89.4068,28044.0
2024-09-05 10:50:00,90.75,90.75,90.38,90.43,40403.0,89.4068,89.4068,89.0423,89.0915,40403.0
2024-09-05 11:00:00,90.41,90.59,90.27,90.45,17729.0,89.0718,89.2492,88.9339,89.1113,17729.0
2024-09-05 11:10:00,90.45,90.48,90.16,90.48,38408.0,89.1113,89.1408,88.8255,89.1408,38408.0
2024-09-05 11:20:00,90.51,90.66,90.23,90.36,38733.0,89.1704,89.3181,88.8945,89.0226,38733.0
2024-09-05 11:30:00,90.34,90.4,90.23,90.34,30427.0,89.0029,89.062,88.8945,89.0029,30427.0
2024-09-05 11:40:00,90.36,90.37,90.05,90.08,38462.0,89.0226,89.0324,88.7172,88.7467,38462.0
2024-09-05 11:50:00,90.06,90.07,89.78,89.78,64909.0,88.727,88.7369,88.4512,88.4512,64909.0
2024-09-05 12:00:00,89.76,89.9,89.72,89.79,35316.0,88.4315,88.5694,88.3921,88.461,35316.0
2024-09-05 12:10:00,89.75,89.76,89.43,89.5,47652.0,88.4216,88.4315,88.1063,88.1753,47652.0
2024-09-05 12:20:00,89.5,89.75,89.49,89.71,27961.0,88.1753,88.4216,88.1655,88.3822,27961.0
2024-09-05 12:30:00,89.71,89.83,89.63,89.75,30956.0,88.3822,88.5004,88.3034,88.4216,30956.0
2024-09-05 12:40:00,89.74,89.83,89.71,89.81,57300.0,88.4118,88.5004,88.3822,88.4807,57300.0
2024-09-05 12:50:00,89.8,90.25,89.79,90.19,41117.0,88.4709,88.9142,88.461,88.8551,41117.0
2024-09-05 13:00:00,90.18,90.25,89.95,90.06,21978.0,88.8452,88.9142,88.6187,88.727,21978.0
2024-09-05 13:10:00,90.05,90.25,90.05,90.14,23287.0,88.7172,88.9142,88.7172,88.8058,23287.0
2024-09-05 13:20:00,90.12,90.28,90.06,90.2,15746.0,88.7861,88.9438,88.727,88.865,15746.0
2024-09-05 13:30:00,90.2,90.61,90.15,90.45,32467.0,88.865,89.2689,88.8157,89.1113,32467.0
2024-09-05 13:40:00,90.49,90.73,90.47,90.6,23343.0,89.1507,89.3871,89.131,89.259,23343.0
2024-09-05 13:50:00,90.59,90.76,90.55,90.73,23280.0,89.2492,89.4167,89.2098,89.3871,23280.0
2024-09-05 14:00:00,90.75,91.0,90.65,90.91,34566.0,89.4068,89.6531,89.3083,89.5644,34566.0
2024-09-05 14:10:00,90.92,90.92,90.76,90.76,22467.0,89.5743,89.5743,89.4167,89.4167,22467.0
2024-09-05 14:20:00,90.77,90.77,90.51,90.53,27994.0,89.4265,89.4265,89.1704,89.1901,27994.0
2024-09-05 14:30:00,90.53,90.73,90.52,90.7,24241.0,89.1901,89.3871,89.1802,89.3576,24241.0
2024-09-05 14:40:00,90.72,90.74,90.61,90.7,46989.0,89.3773,89.397,89.2689,89.3576,46989.0
2024-09-05 14:50:00,90.69,90.72,90.56,90.57,38455.0,89.3477,89.3773,89.2196,89.2295,38455.0
2024-09-05 15:00:00,90.56,90.57,90.16,90.16,35525.0,89.2196,89.2295,88.8255,88.8255,35525.0
2024-09-05 15:10:00,90.16,90.19,89.98,89.99,35585.0,88.8255,88.8551,88.6482,88.6581,35585.0
2024-09-05 15:20:00,90.03,90.08,89.88,90.07,28547.0,88.6975,88.7467,88.5497,88.7369,28547.0
2024-09-05 15:30:00,90.08,90.27,90.05,90.13,37248.0,88.7467,88.9339,88.7172,88.796,37248.0
2024-09-05 15:40:00,90.12,90.16,89.86,89.97,70856.0,88.7861,88.8255,88.53,88.6384,70856.0
2024-09-05 15:50:00,89.97,90.13,89.93,90.13,210860.0,88.6384,88.796,88.5989,88.796,210860.0
2024-09-06 09:30:00,89.71,90.44,89.61,89.76,74464.0,88.3822,89.1014,88.2837,88.4315,74464.0
2024-09-06 09:40:00,89.74,89.84,89.5,89.55,73967.0,88.4118,88.5103,88.1753,88.2246,73967.0
2024-09-06 09:50:00,89.53,89.73,88.75,88.75,64273.0,88.2049,88.4019,87.4364,87.4364,64273.0
2024-09-06 10:00:00,88.75,89.34,88.68,89.16,53342.0,87.4364,88.0177,87.3674,87.8403,53342.0
2024-09-06 10:10:00,89.16,89.19,88.75,88.95,20987.0,87.8403,87.8699,87.4364,87.6335,20987.0
2024-09-06 10:20:00,89.03,89.22,88.5,88.62,30773.0,87.7123,87.8995,87.1901,87.3083,30773.0
2024-09-06 10:30:00,88.65,88.67,88.14,88.29,39762.0,87.3379,87.3576,86.8354,86.9832,39762.0
2024-09-06 10:40:00,88.32,88.36,88.1,88.31,49274.0,87.0128,87.0522,86.796,87.0029,49274.0
2024-09-06 10:50:00,88.36,88.58,88.25,88.44,86322.0,87.0522,87.2689,86.9438,87.131,86322.0
2024-09-06 11:00:00,88.47,89.18,88.47,88.72,46664.0,87.1606,87.86,87.1606,87.4069,46664.0
2024-09-06 11:10:00,88.75,88.82,88.28,88.37,51072.0,87.4364,87.5054,86.9734,87.062,51072.0
2024-09-06 11:20:00,88.4,88.57,88.09,88.17,91297.0,87.0916,87.2591,86.7862,86.865,91297.0
2024-09-06 11:30:00,88.15,88.29,87.97,88.19,63673.0,86.8453,86.9832,86.668,86.8847,63673.0
2024-09-06 11:40:00,88.19,88.28,87.92,88.09,36692.0,86.8847,86.9734,86.6187,86.7862,36692.0
2024-09-06 11:50:00,88.12,88.17,87.95,87.98,24238.0,86.8157,86.865,86.6483,86.6778,24238.0
2024-09-06 12:00:00,87.95,88.0,87.82,87.89,29056.0,86.6483,86.6975,86.5202,86.5891,29056.0
2024-09-06 12:10:00,87.9,87.94,87.8,87.83,45638.0,86.599,86.6384,86.5005,86.53,45638.0
2024-09-06 12:20:00,87.85,87.99,87.8,87.86,20660.0,86.5497,86.6877,86.5005,86.5596,20660.0
2024-09-06 12:30:00,87.84,87.92,87.7,87.79,46738.0,86.5399,86.6187,86.402,86.4906,46738.0
2024-09-06 12:40:00,87.79,88.05,87.63,87.65,53790.0,86.4906,86.7468,86.333,86.3527,53790.0
2024-09-06 12:50:00,87.67,87.74,87.56,87.68,27102.0,86.3724,86.4414,86.264,86.3822,27102.0
2024-09-06 13:00:00,87.71,88.03,87.61,88.01,30156.0,86.4118,86.7271,86.3133,86.7074,30156.0
2024-09-06 13:10:00,88.01,88.27,88.01,88.13,21513.0,86.7074,86.9635,86.7074,86.8256,21513.0
2024-09-06 13:20:00,88.15,88.39,88.11,88.25,28403.0,86.8453,87.0817,86.8059,86.9438,28403.0
2024-09-06 13:30:00,88.25,88.33,88.09,88.28,44100.0,86.9438,87.0226,86.7862,86.9734,44100.0
2024-09-06 13:40:00,88.28,88.34,88.18,88.26,49725.0,86.9734,87.0325,86.8748,86.9537,49725.0
2024-09-06 13:50:00,88.28,88.65,88.26,88.48,73945.0,86.9734,87.3379,86.9537,87.1704,73945.0
2024-09-06 14:00:00,88.48,88.54,88.15,88.29,40045.0,87.1704,87.2295,86.8453,86.9832,40045.0
2024-09-06 14:10:00,88.31,88.45,88.12,88.23,33707.0,87.0029,87.1409,86.8157,86.9241,33707.0
2024-09-06 14:20:00,88.21,88.4,88.14,88.36,55149.0,86.9044,87.0916,86.8354,87.0522,55149.0
2024-09-06 14:30:00,88.36,88.4,88.16,88.4,41837.0,87.0522,87.0916,86.8551,87.0916,41837.0
2024-09-06 14:40:00,88.44,88.62,88.42,88.45,101678.0,87.131,87.3083,87.1113,87.1409,101678.0
2024-09-06 14:50:00,88.44,88.44,88.26,88.37,57100.0,87.131,87.131,86.9537,87.062,57100.0
2024-09-06 15:00:00,88.38,88.52,88.29,88.39,59864.0,87.0719,87.2098,86.9832,87.0817,59864.0
2024-09-06 15:10:00,88.4,88.65,88.39,88.5,42552.0,87.0916,87.3379,87.0817,87.1901,42552.0
2024-09-06 15:20:00,88.49,88.6,88.37,88.54,52822.0,87.1803,87.2886,87.062,87.2295,52822.0
2024-09-06 15:30:00,88.54,88.54,87.98,88.04,68435.0,87.2295,87.2295,86.6778,86.7369,68435.0
2024-09-06 15:40:00,88.02,88.02,87.82,87.93,113878.0,86.7172,86.7172,86.5202,86.6285,113878.0
2024-09-06 15:50:00,87.94,87.99,87.48,87.5,510497.0,86.6384,86.6877,86.1852,86.2049,510497.0
2024-09-09 09:30:00,87.57,87.74,87.0,87.11,88814.0,86.2739,86.4414,85.7123,85.8207,88814.0
2024-09-09 09:40:00,87.11,87.34,86.96,87.12,35934.0,85.8207,86.0473,85.6729,85.8305,35934.0
2024-09-09 09:50:00,87.13,87.74,87.06,87.64,47149.0,85.8404,86.4414,85.7714,86.3428,47149.0
2024-09-09 10:00:00,87.73,87.8,87.29,87.41,27291.0,86.4315,86.5005,85.998,86.1162,27291.0
2024-09-09 10:10:00,87.42,87.55,87.34,87.44,28078.0,86.1261,86.2542,86.0473,86.1458,28078.0
2024-09-09 10:20:00,87.48,87.49,87.23,87.25,15116.0,86.1852,86.1951,85.9389,85.9586,15116.0
2024-09-09 10:30:00,87.2,87.32,87.09,87.09,34452.0,85.9094,86.0276,85.801,85.801,34452.0
2024-09-09 10:40:00,87.07,87.2,87.0,87.17,47885.0,85.7813,85.9094,85.7123,85.8798,47885.0
2024-09-09 10:50:00,87.16,87.18,86.88,86.88,27704.0,85.8699,85.8896,85.5941,85.5941,27704.0
2024-09-09 11:00:00,86.87,87.02,86.6,86.96,36742.0,85.5842,85.732,85.3182,85.6729,36742.0
2024-09-09 11:10:00,86.93,87.01,86.7,86.7,34734.0,85.6434,85.7222,85.4168,85.4168,34734.0
2024-09-09 11:20:00,86.7,86.78,86.53,86.72,29019.0,85.4168,85.4956,85.2493,85.4365,29019.0
2024-09-09 11:30:00,86.74,86.95,86.72,86.9,47567.0,85.4562,85.6631,85.4365,85.6138,47567.0
2024-09-09 11:40:00,86.89,86.92,86.72,86.92,32299.0,85.6039,85.6335,85.4365,85.6335,32299.0
2024-09-09 11:50:00,86.9,87.16,86.88,87.15,27068.0,85.6138,85.8699,85.5941,85.8601,27068.0
2024-09-09 12:00:00,87.17,87.3,87.14,87.18,36570.0,85.8798,86.0079,85.8502,85.8896,36570.0
2024-09-09 12:10:00,87.18,87.37,87.18,87.36,44606.0,85.8896,86.0768,85.8896,86.067,44606.0
2024-09-09 12:20:00,87.36,87.63,87.31,87.58,21503.0,86.067,86.333,86.0177,86.2837,21503.0
2024-09-09 12:30:00,87.59,87.75,87.55,87.71,23512.0,86.2936,86.4512,86.2542,86.4118,23512.0
2024-09-09 12:40:00,87.73,87.82,87.65,87.69,20856.0,86.4315,86.5202,86.3527,86.3921,20856.0
2024-09-09 12:50:00,87.7,87.71,87.59,87.61,27988.0,86.402,86.4118,86.2936,86.3133,27988.0
2024-09-09 13:00:00,87.61,87.64,87.55,87.61,25149.0,86.3133,86.3428,86.2542,86.3133,25149.0
2024-09-09 13:10:00,87.61,87.64,87.54,87.57,22272.0,86.3133,86.3428,86.2443,86.2739,22272.0
2024-09-09 13:20:00,87.61,87.61,87.51,87.6,16466.0,86.3133,86.3133,86.2148,86.3034,16466.0
2024-09-09 13:30:00,87.6,87.8,87.57,87.79,55304.0,86.3034,86.5005,86.2739,86.4906,55304.0
2024-09-09 13:40:00,87.8,87.82,87.59,87.64,28432.0,86.5005,86.5202,86.2936,86.3428,28432.0
2024-09-09 13:50:00,87.63,87.64,87.32,87.34,18383.0,86.333,86.3428,86.0276,86.0473,18383.0
2024-09-09 14:00:00,87.34,87.53,87.33,87.38,77959.0,86.0473,86.2345,86.0374,86.0867,77959.0
2024-09-09 14:10:00,87.38,87.38,87.18,87.25,33506.0,86.0867,86.0867,85.8896,85.9586,33506.0
2024-09-09 14:20:00,87.22,87.25,87.06,87.15,35012.0,85.9291,85.9586,85.7714,85.8601,35012.0
2024-09-09 14:30:00,87.12,87.18,87.03,87.09,18782.0,85.8305,85.8896,85.7419,85.801,18782.0
2024-09-09 14:40:00,87.06,87.17,87.03,87.15,41986.0,85.7714,85.8798,85.7419,85.8601,41986.0
2024-09-09 14:50:00,87.15,87.28,87.09,87.12,30693.0,85.8601,85.9882,85.801,85.8305,30693.0
2024-09-09 15:00:00,87.11,87.12,86.98,87.06,36431.0,85.8207,85.8305,85.6926,85.7714,36431.0
2024-09-09 15:10:00,87.08,87.11,86.99,87.01,34938.0,85.7911,85.8207,85.7025,85.7222,34938.0
2024-09-09 15:20:00,87.02,87.28,86.98,87.27,71199.0,85.732,85.9882,85.6926,85.9783,71199.0
2024-09-09 15:30:00,87.28,87.36,87.12,87.26,57261.0,85.9882,86.067,85.8305,85.9685,57261.0
2024-09-09 15:40:00,87.24,87.33,86.97,86.99,83287.0,85.9488,86.0374,85.6828,85.7025,83287.0
2024-09-09 15:50:00,86.98,87.16,86.79,86.95,392168.0,85.6926,85.8699,85.5054,85.6631,392168.0
2024-09-10 09:30:00,86.9,87.0,86.11,86.8,122965.0,85.6138,85.7123,84.8355,85.5153,122965.0
2024-09-10 09:40:00,86.8,86.86,86.52,86.7,36834.0,85.5153,85.5744,85.2394,85.4168,36834.0
2024-09-10 09:50:00,86.7,86.76,85.85,86.07,76101.0,85.4168,85.4759,84.5793,84.7961,76101.0
2024-09-10 10:00:00,86.03,86.05,85.57,85.7,48950.0,84.7567,84.7764,84.3035,84.4316,48950.0
2024-09-10 10:10:00,85.66,85.67,85.06,85.16,44321.0,84.3921,84.402,83.801,83.8995,44321.0
2024-09-10 10:20:00,85.17,85.18,84.5,84.83,105243.0,83.9094,83.9193,83.2493,83.5744,105243.0
2024-09-10 10:30:00,84.8,84.89,84.45,84.67,61820.0,83.5449,83.6335,83.2001,83.4168,61820.0
2024-09-10 10:40:00,84.67,84.93,84.57,84.93,40670.0,83.4168,83.673,83.3183,83.673,40670.0
2024-09-10 10:50:00,84.92,85.05,84.83,85.05,36018.0,83.6631,83.7912,83.5744,83.7912,36018.0
2024-09-10 11:00:00,85.03,85.09,84.85,85.09,25239.0,83.7715,83.8306,83.5941,83.8306,25239.0
2024-09-10 11:10:00,85.1,85.13,84.69,84.73,37838.0,83.8404,83.87,83.4365,83.4759,37838.0
2024-09-10 11:20:00,84.74,84.96,84.65,84.94,36160.0,83.4858,83.7025,83.3971,83.6828,36160.0
2024-09-10 11:30:00,84.94,85.05,84.59,84.59,46934.0,83.6828,83.7912,83.338,83.338,46934.0
2024-09-10 11:40:00,84.61,84.61,84.33,84.36,51321.0,83.3577,83.3577,83.0818,83.1114,51321.0
2024-09-10 11:50:00,84.32,84.36,84.16,84.25,36375.0,83.072,83.1114,82.9143,83.003,36375.0
2024-09-10 12:00:00,84.22,84.34,84.12,84.19,44467.0,82.9735,83.0917,82.8749,82.9439,44467.0
2024-09-10 12:10:00,84.17,84.17,83.83,83.84,73538.0,82.9242,82.9242,82.5892,82.5991,73538.0
2024-09-10 12:20:00,83.86,83.92,83.61,83.62,60423.0,82.6188,82.6779,82.3725,82.3823,60423.0
2024-09-10 12:30:00,83.62,84.04,83.54,83.95,41028.0,82.3823,82.7961,82.3035,82.7075,41028.0
2024-09-10 12:40:00,83.96,84.34,83.87,84.3,34338.0,82.7173,83.0917,82.6286,83.0523,34338.0
2024-09-10 12:50:00,84.28,84.38,84.15,84.15,21127.0,83.0326,83.1311,82.9045,82.9045,21127.0
2024-09-10 13:00:00,84.17,84.32,84.11,84.27,28260.0,82.9242,83.072,82.8651,83.0227,28260.0
2024-09-10 13:10:00,84.28,84.39,84.28,84.3,23286.0,83.0326,83.1409,83.0326,83.0523,23286.0
2024-09-10 13:20:00,84.31,84.35,84.12,84.26,61286.0,83.0621,83.1015,82.8749,83.0129,61286.0
2024-09-10 13:30:00,84.25,84.5,84.24,84.43,27638.0,83.003,83.2493,82.9932,83.1804,27638.0
2024-09-10 13:40:00,84.42,84.44,84.23,84.25,30673.0,83.1705,83.1902,82.9833,83.003,30673.0
2024-09-10 13:50:00,84.25,84.26,83.88,84.03,43520.0,83.003,83.0129,82.6385,82.7863,43520.0
2024-09-10 14:00:00,84.03,84.07,83.82,83.98,33514.0,82.7863,82.8257,82.5794,82.737,33514.0
2024-09-10 14:10:00,83.98,84.11,83.93,83.97,43728.0,82.737,82.8651,82.6878,82.7272,43728.0
2024-09-10 14:20:00,83.97,84.0,83.86,83.91,36414.0,82.7272,82.7567,82.6188,82.668,36414.0
2024-09-10 14:30:00,83.89,83.98,83.75,83.95,36348.0,82.6483,82.737,82.5104,82.7075,36348.0
2024-09-10 14:40:00,83.94,84.07,83.82,84.06,106978.0,82.6976,82.8257,82.5794,82.8158,106978.0
2024-09-10 14:50:00,84.07,84.7,84.06,84.54,101256.0,82.8257,83.4464,82.8158,83.2887,101256.0
2024-09-10 15:00:00,84.54,84.87,84.52,84.87,87208.0,83.2887,83.6138,83.269,83.6138,87208.0
2024-09-10 15:10:00,84.88,85.13,84.83,85.1,57275.0,83.6237,83.87,83.5744,83.8404,57275.0
2024-09-10 15:20:00,85.09,85.09,84.9,84.95,68095.0,83.8306,83.8306,83.6434,83.6927,68095.0
2024-09-10 15:30:00,84.94,85.13,84.84,84.89,122610.0,83.6828,83.87,83.5843,83.6335,122610.0
2024-09-10 15:40:00,84.91,85.36,84.9,85.06,129974.0,83.6532,84.0966,83.6434,83.801,129974.0
2024-09-10 15:50:00,85.06,85.21,84.9,85.13,339621.0,83.801,83.9488,83.6434,83.87,339621.0
2024-09-11 09:30:00,84.9,85.0,83.86,84.04,79311.0,83.6434,83.7419,82.6188,82.7961,79311.0
2024-09-11 09:40:00,84.0,84.28,83.92,84.05,43666.0,82.7567,83.0326,82.6779,82.806,43666.0
2024-09-11 09:50:00,84.01,84.25,83.73,83.74,47348.0,82.7666,83.003,82.4907,82.5006,47348.0
2024-09-11 10:00:00,83.75,84.17,83.67,84.04,35605.0,82.5104,82.9242,82.4316,82.7961,35605.0
2024-09-11 10:10:00,84.07,84.1,83.69,83.7,31860.0,82.8257,82.8552,82.4513,82.4612,31860.0
2024-09-11 10:20:00,83.71,83.73,83.18,83.19,40331.0,82.471,82.4907,81.9489,81.9587,40331.0
2024-09-11 10:30:00,83.2,83.32,83.1,83.29,31147.0,81.9686,82.0868,81.87,82.0572,31147.0
2024-09-11 10:40:00,83.29,83.33,82.99,83.06,40359.0,82.0572,82.0966,81.7617,81.8306,40359.0
2024-09-11 10:50:00,83.06,83.16,82.95,83.1,33533.0,81.8306,81.9291,81.7223,81.87,33533.0
2024-09-11 11:00:00,83.09,83.28,82.98,83.16,48924.0,81.8602,82.0474,81.7518,81.9291,48924.0
2024-09-11 11:10:00,83.13,83.38,83.07,83.19,35023.0,81.8996,82.1459,81.8405,81.9587,35023.0
2024-09-11 11:20:00,83.2,83.39,83.01,83.39,36987.0,81.9686,82.1557,81.7814,82.1557,36987.0
2024-09-11 11:30:00,83.4,83.52,83.27,83.37,30665.0,82.1656,82.2838,82.0375,82.136,30665.0
2024-09-11 11:40:00,83.36,83.47,83.01,83.03,29484.0,82.1262,82.2346,81.7814,81.8011,29484.0
2024-09-11 11:50:00,83.03,83.08,82.63,82.68,68521.0,81.8011,81.8503,81.407,81.4563,68521.0
2024-09-11 12:00:00,82.67,82.72,82.48,82.56,48219.0,81.4464,81.4957,81.2592,81.338,48219.0
2024-09-11 12:10:00,82.56,82.69,82.5,82.55,30509.0,81.338,81.4661,81.2789,81.3282,30509.0
2024-09-11 12:20:00,82.57,82.64,82.39,82.59,27295.0,81.3479,81.4168,81.1705,81.3676,27295.0
2024-09-11 12:30:00,82.63,82.91,82.63,82.73,33475.0,81.407,81.6829,81.407,81.5055,33475.0
2024-09-11 12:40:00,82.75,82.87,82.7,82.78,30580.0,81.5252,81.6434,81.476,81.5548,30580.0
2024-09-11 12:50:00,82.8,83.04,82.77,83.04,25990.0,81.5745,81.8109,81.5449,81.8109,25990.0
2024-09-11 13:00:00,83.04,83.49,83.02,83.43,41233.0,81.8109,82.2543,81.7912,82.1952,41233.0
2024-09-11 13:10:00,83.45,83.61,83.41,83.5,33765.0,82.2149,82.3725,82.1754,82.2641,33765.0
2024-09-11 13:20:00,83.48,83.62,83.32,83.55,49630.0,82.2444,82.3823,82.0868,82.3134,49630.0
2024-09-11 13:30:00,83.58,83.61,83.45,83.56,22913.0,82.3429,82.3725,82.2149,82.3232,22913.0
2024-09-11 13:40:00,83.57,83.78,83.57,83.73,31280.0,82.3331,82.54,82.3331,82.4907,31280.0
2024-09-11 13:50:00,83.73,83.75,83.4,83.5,29759.0,82.4907,82.5104,82.1656,82.2641,29759.0
2024-09-11 14:00:00,83.5,83.58,83.41,83.47,18426.0,82.2641,82.3429,82.1754,82.2346,18426.0
2024-09-11 14:10:00,83.49,83.55,83.39,83.45,24796.0,82.2543,82.3134,82.1557,82.2149,24796.0
2024-09-11 14:20:00,83.46,83.71,83.45,83.68,21915.0,82.2247,82.471,82.2149,82.4415,21915.0
2024-09-11 14:30:00,83.67,83.89,83.67,83.86,24812.0,82.4316,82.6483,82.4316,82.6188,24812.0
2024-09-11 14:40:00,83.89,84.15,83.89,84.01,28268.0,82.6483,82.9045,82.6483,82.7666,28268.0
2024-09-11 14:50:00,84.02,84.04,83.86,83.88,26037.0,82.7764,82.7961,82.6188,82.6385,26037.0
2024-09-11 15:00:00,83.86,83.91,83.68,83.9,25661.0,82.6188,82.668,82.4415,82.6582,25661.0
2024-09-11 15:10:00,83.92,84.11,83.91,84.04,28085.0,82.6779,82.8651,82.668,82.7961,28085.0
2024-09-11 15:20:00,84.04,84.31,84.04,84.28,33257.0,82.7961,83.0621,82.7961,83.0326,33257.0
2024-09-11 15:30:00,84.27,84.43,84.2,84.33,52164.0,83.0227,83.1804,82.9538,83.0818,52164.0
2024-09-11 15:40:00,84.35,84.39,84.14,84.32,62377.0,83.1015,83.1409,82.8946,83.072,62377.0
2024-09-11 15:50:00,84.34,84.58,84.01,84.51,257552.0,83.0917,83.3281,82.7666,83.2592,257552.0
2024-09-12 09:30:00,84.54,85.26,84.33,84.34,114471.0,83.2887,83.9981,83.0818,83.0917,114471.0
2024-09-12 09:40:00,84.3,84.43,83.51,83.6,45210.0,83.0523,83.1804,82.274,82.3626,45210.0
2024-09-12 09:50:00,83.57,83.61,83.09,83.14,42633.0,82.3331,82.3725,81.8602,81.9094,42633.0
2024-09-12 10:00:00,83.12,83.49,83.12,83.4,55800.0,81.8897,82.2543,81.8897,82.1656,55800.0
2024-09-12 10:10:00,83.39,84.18,83.36,84.15,38774.0,82.1557,82.9341,82.1262,82.9045,38774.0
2024-09-12 10:20:00,84.16,84.29,83.96,84.08,30296.0,82.9143,83.0424,82.7173,82.8355,30296.0
2024-09-12 10:30:00,84.1,84.16,83.88,83.98,28952.0,82.8552,82.9143,82.6385,82.737,28952.0
2024-09-12 10:40:00,83.95,84.17,83.82,84.12,32153.0,82.7075,82.9242,82.5794,82.8749,32153.0
2024-09-12 10:50:00,84.15,84.45,83.99,84.31,62689.0,82.9045,83.2001,82.7469,83.0621,62689.0
2024-09-12 11:00:00,84.3,84.63,83.97,84.02,65728.0,83.0523,83.3774,82.7272,82.7764,65728.0
2024-09-12 11:10:00,83.99,84.34,83.96,84.09,52918.0,82.7469,83.0917,82.7173,82.8454,52918.0
2024-09-12 11:20:00,84.09,84.18,83.94,83.99,33979.0,82.8454,82.9341,82.6976,82.7469,33979.0
2024-09-12 11:30:00,83.95,84.08,83.88,83.9,29801.0,82.7075,82.8355,82.6385,82.6582,29801.0
2024-09-12 11:40:00,83.96,84.04,83.76,83.83,55311.0,82.7173,82.7961,82.5203,82.5892,55311.0
2024-09-12 11:50:00,83.85,83.97,83.61,83.61,45939.0,82.6089,82.7272,82.3725,82.3725,45939.0
2024-09-12 12:00:00,83.63,83.82,83.46,83.81,31068.0,82.3922,82.5794,82.2247,82.5695,31068.0
2024-09-12 12:10:00,83.82,83.92,83.71,83.87,30958.0,82.5794,82.6779,82.471,82.6286,30958.0
2024-09-12 12:20:00,83.83,83.95,83.56,83.59,31126.0,82.5892,82.7075,82.3232,82.3528,31126.0
2024-09-12 12:30:00,83.59,83.95,83.58,83.84,35666.0,82.3528,82.7075,82.3429,82.5991,35666.0
2024-09-12 12:40:00,83.89,83.89,83.76,83.77,22204.0,82.6483,82.6483,82.5203,82.5301,22204.0
2024-09-12 12:50:00,83.79,84.03,83.77,83.97,21581.0,82.5498,82.7863,82.5301,82.7272,21581.0
2024-09-12 13:00:00,83.96,84.11,83.96,84.05,19455.0,82.7173,82.8651,82.7173,82.806,19455.0
2024-09-12 13:10:00,84.03,84.4,84.02,84.4,33991.0,82.7863,83.1508,82.7764,83.1508,33991.0
2024-09-12 13:20:00,84.37,84.65,84.37,84.42,48752.0,83.1212,83.3971,83.1212,83.1705,48752.0
2024-09-12 13:30:00,84.41,84.58,84.3,84.58,29650.0,83.1606,83.3281,83.0523,83.3281,29650.0
2024-09-12 13:40:00,84.57,84.65,84.46,84.58,22675.0,83.3183,83.3971,83.2099,83.3281,22675.0
2024-09-12 13:50:00,84.59,84.69,84.56,84.65,16973.0,83.338,83.4365,83.3084,83.3971,16973.0
2024-09-12 14:00:00,84.64,84.65,84.29,84.35,23728.0,83.3872,83.3971,83.0424,83.1015,23728.0
2024-09-12 14:10:00,84.34,84.4,84.22,84.26,18918.0,83.0917,83.1508,82.9735,83.0129,18918.0
2024-09-12 14:20:00,84.27,84.34,84.19,84.27,35404.0,83.0227,83.0917,82.9439,83.0227,35404.0
2024-09-12 14:30:00,84.28,84.34,84.17,84.3,26909.0,83.0326,83.0917,82.9242,83.0523,26909.0
2024-09-12 14:40:00,84.28,84.35,84.25,84.25,17154.0,83.0326,83.1015,83.003,83.003,17154.0
2024-09-12 14:50:00,84.26,84.31,84.03,84.3,18551.0,83.0129,83.0621,82.7863,83.0523,18551.0
2024-09-12 15:00:00,84.29,84.5,84.28,84.5,18807.0,83.0424,83.2493,83.0326,83.2493,18807.0
2024-09-12 15:10:00,84.51,84.61,84.4,84.58,32081.0,83.2592,83.3577,83.1508,83.3281,32081.0
2024-09-12 15:20:00,84.57,84.57,84.44,84.5,24028.0,83.3183,83.3183,83.1902,83.2493,24028.0
2024-09-12 15:30:00,84.48,84.48,84.26,84.44,38476.0,83.2296,83.2296,83.0129,83.1902,38476.0
2024-09-12 15:40:00,84.44,84.45,84.13,84.16,70123.0,83.1902,83.2001,82.8848,82.9143,70123.0
2024-09-12 15:50:00,84.14,84.22,84.03,84.22,254986.0,82.8946,82.9735,82.7863,82.9735,254986.0
2024-09-13 09:30:00,84.29,84.54,83.85,84.0,58329.0,83.0424,83.2887,82.6089,82.7567,58329.0
2024-09-13 09:40:00,84.0,84.51,83.91,84.45,57292.0,82.7567,83.2592,82.668,83.2001,57292.0
2024-09-13 09:50:00,84.51,85.69,84.33,85.17,108694.0,83.2592,84.4217,83.0818,83.9094,108694.0
2024-09-13 10:00:00,85.2,85.31,84.7,84.91,49477.0,83.939,84.0473,83.4464,83.6532,49477.0
2024-09-13 10:10:00,84.9,85.0,84.72,84.84,106018.0,83.6434,83.7419,83.4661,83.5843,106018.0
2024-09-13 10:20:00,84.87,84.96,84.46,84.67,130482.0,83.6138,83.7025,83.2099,83.4168,130482.0
2024-09-13 10:30:00,84.68,85.19,84.49,85.06,85782.0,83.4267,83.9291,83.2395,83.801,85782.0
2024-09-13 10:40:00,85.05,85.05,84.64,84.75,63306.0,83.7912,83.7912,83.3872,83.4956,63306.0
2024-09-13 10:50:00,84.73,84.8,84.38,84.48,57752.0,83.4759,83.5449,83.1311,83.2296,57752.0
2024-09-13 11:00:00,84.47,84.52,84.06,84.12,63833.0,83.2198,83.269,82.8158,82.8749,63833.0
2024-09-13 11:10:00,84.1,84.1,83.72,83.78,39403.0,82.8552,82.8552,82.4809,82.54,39403.0
2024-09-13 11:20:00,83.76,83.87,83.73,83.75,53602.0,82.5203,82.6286,82.4907,82.5104,53602.0
2024-09-13 11:30:00,83.75,83.92,83.69,83.89,47375.0,82.5104,82.6779,82.4513,82.6483,47375.0
2024-09-13 11:40:00,83.89,84.3,83.88,84.07,39902.0,82.6483,83.0523,82.6385,82.8257,39902.0
2024-09-13 11:50:00,84.09,84.47,84.06,84.33,39786.0,82.8454,83.2198,82.8158,83.0818,39786.0
2024-09-13 12:00:00,84.34,84.41,84.24,84.3,60081.0,83.0917,83.1606,82.9932,83.0523,60081.0
2024-09-13 12:10:00,84.29,84.39,84.25,84.25,30827.0,83.0424,83.1409,83.003,83.003,30827.0
2024-09-13 12:20:00,84.23,84.23,83.89,83.92,42387.0,82.9833,82.9833,82.6483,82.6779,42387.0
2024-09-13 12:30:00,83.91,84.03,83.79,83.92,38366.0,82.668,82.7863,82.5498,82.6779,38366.0
2024-09-13 12:40:00,83.93,84.1,83.9,84.01,29872.0,82.6878,82.8552,82.6582,82.7666,29872.0
2024-09-13 12:50:00,83.98,84.15,83.95,84.09,27718.0,82.737,82.9045,82.7075,82.8454,27718.0
2024-09-13 13:00:00,84.05,84.17,84.0,84.16,25558.0,82.806,82.9242,82.7567,82.9143,25558.0
2024-09-13 13:10:00,84.15,84.18,84.07,84.15,26191.0,82.9045,82.9341,82.8257,82.9045,26191.0
2024-09-13 13:20:00,84.13,84.17,83.97,84.03,62494.0,82.8848,82.9242,82.7272,82.7863,62494.0
2024-09-13 13:30:00,84.03,84.32,83.99,84.32,40812.0,82.7863,83.072,82.7469,83.072,40812.0
2024-09-13 13:40:00,84.31,84.41,84.15,84.37,23044.0,83.0621,83.1606,82.9045,83.1212,23044.0
2024-09-13 13:50:00,84.38,84.39,84.06,84.06,22645.0,83.1311,83.1409,82.8158,82.8158,22645.0
2024-09-13 14:00:00,84.08,84.11,83.85,84.03,58044.0,82.8355,82.8651,82.6089,82.7863,58044.0
2024-09-13 14:10:00,84.03,84.11,83.9,83.96,39433.0,82.7863,82.8651,82.6582,82.7173,39433.0
2024-09-13 14:20:00,83.96,84.07,83.94,84.02,35658.0,82.7173,82.8257,82.6976,82.7764,35658.0
2024-09-13 14:30:00,84.01,84.1,83.87,83.9,65215.0,82.7666,82.8552,82.6286,82.6582,65215.0
2024-09-13 14:40:00,83.9,84.02,83.83,83.93,34552.0,82.6582,82.7764,82.5892,82.6878,34552.0
2024-09-13 14:50:00,83.92,83.94,83.78,83.91,26880.0,82.6779,82.6976,82.54,82.668,26880.0
2024-09-13 15:00:00,83.9,83.94,83.86,83.88,29070.0,82.6582,82.6976,82.6188,82.6385,29070.0
2024-09-13 15:10:00,83.89,83.92,83.72,83.9,44610.0,82.6483,82.6779,82.4809,82.6582,44610.0
2024-09-13 15:20:00,83.9,84.05,83.89,84.03,43218.0,82.6582,82.806,82.6483,82.7863,43218.0
2024-09-13 15:30:00,84.03,84.33,84.01,84.2,72883.0,82.7863,83.0818,82.7666,82.9538,72883.0
2024-09-13 15:40:00,84.2,84.53,84.2,84.52,127220.0,82.9538,83.2789,82.9538,83.269,127220.0
2024-09-13 15:50:00,84.52,84.61,84.39,84.58,328655.0,83.269,83.3577,83.1409,83.3281,328655.0
2024-09-16 09:30:00,85.11,86.27,84.86,85.78,104766.0,83.8503,84.9931,83.604,84.5104,104766.0
2024-09-16 09:40:00,85.78,86.49,85.67,86.27,88721.0,84.5104,85.2099,84.402,84.9931,88721.0
2024-09-16 09:50:00,86.4,86.78,86.07,86.69,40807.0,85.1212,85.4956,84.7961,85.4069,40807.0
2024-09-16 10:00:00,86.72,86.95,86.12,86.33,70266.0,85.4365,85.6631,84.8453,85.0522,70266.0
2024-09-16 10:10:00,86.31,86.31,85.72,85.76,36515.0,85.0325,85.0325,84.4513,84.4907,36515.0
2024-09-16 10:20:00,85.67,85.75,85.47,85.54,37717.0,84.402,84.4808,84.205,84.2739,37717.0
2024-09-16 10:30:00,85.54,85.57,85.31,85.5,22992.0,84.2739,84.3035,84.0473,84.2345,22992.0
2024-09-16 10:40:00,85.51,85.79,85.47,85.75,32733.0,84.2444,84.5202,84.205,84.4808,32733.0
2024-09-16 10:50:00,85.75,85.76,85.44,85.55,25381.0,84.4808,84.4907,84.1754,84.2838,25381.0
2024-09-16 11:00:00,85.55,85.7,85.47,85.69,22205.0,84.2838,84.4316,84.205,84.4217,22205.0
2024-09-16 11:10:00,85.7,85.91,85.59,85.68,32632.0,84.4316,84.6384,84.3232,84.4119,32632.0
2024-09-16 11:20:00,85.67,85.72,85.42,85.43,24789.0,84.402,84.4513,84.1557,84.1656,24789.0
2024-09-16 11:30:00,85.43,85.62,85.38,85.49,26530.0,84.1656,84.3527,84.1163,84.2247,26530.0
2024-09-16 11:40:00,85.49,85.62,85.46,85.53,17713.0,84.2247,84.3527,84.1951,84.2641,17713.0
2024-09-16 11:50:00,85.56,85.61,85.46,85.51,11704.0,84.2936,84.3429,84.1951,84.2444,11704.0
2024-09-16 12:00:00,85.5,85.51,85.15,85.15,28045.0,84.2345,84.2444,83.8897,83.8897,28045.0
2024-09-16 12:10:00,85.16,85.26,85.06,85.21,51417.0,83.8995,83.9981,83.801,83.9488,51417.0
2024-09-16 12:20:00,85.2,85.2,84.89,85.12,38990.0,83.939,83.939,83.6335,83.8601,38990.0
2024-09-16 12:30:00,85.11,85.24,84.98,85.03,33738.0,83.8503,83.9784,83.7222,83.7715,33738.0
2024-09-16 12:40:00,85.02,85.18,84.92,84.99,24625.0,83.7616,83.9193,83.6631,83.7321,24625.0
2024-09-16 12:50:00,84.98,85.14,84.95,85.13,23679.0,83.7222,83.8798,83.6927,83.87,23679.0
2024-09-16 13:00:00,85.1,85.17,84.93,84.99,18749.0,83.8404,83.9094,83.673,83.7321,18749.0
2024-09-16 13:10:00,85.0,85.03,84.81,84.82,24326.0,83.7419,83.7715,83.5547,83.5646,24326.0
2024-09-16 13:20:00,84.84,84.88,84.72,84.77,22527.0,83.5843,83.6237,83.4661,83.5153,22527.0
2024-09-16 13:30:00,84.78,84.83,84.67,84.81,20819.0,83.5252,83.5744,83.4168,83.5547,20819.0
2024-09-16 13:40:00,84.8,85.01,84.75,84.8,29075.0,83.5449,83.7518,83.4956,83.5449,29075.0
2024-09-16 13:50:00,84.79,84.81,84.66,84.76,14825.0,83.535,83.5547,83.4069,83.5055,14825.0
2024-09-16 14:00:00,84.75,84.8,84.62,84.65,18319.0,83.4956,83.5449,83.3675,83.3971,18319.0
2024-09-16 14:10:00,84.66,84.75,84.54,84.59,21127.0,83.4069,83.4956,83.2887,83.338,21127.0
2024-09-16 14:20:00,84.6,84.7,84.6,84.67,16558.0,83.3478,83.4464,83.3478,83.4168,16558.0
2024-09-16 14:30:00,84.69,84.83,84.69,84.81,14244.0,83.4365,83.5744,83.4365,83.5547,14244.0
2024-09-16 14:40:00,84.81,85.05,84.81,85.0,34234.0,83.5547,83.7912,83.5547,83.7419,34234.0
2024-09-16 14:50:00,85.0,85.03,84.93,85.03,27740.0,83.7419,83.7715,83.673,83.7715,27740.0
2024-09-16 15:00:00,85.04,85.08,84.93,85.07,31612.0,83.7813,83.8207,83.673,83.8109,31612.0
2024-09-16 15:10:00,85.08,85.25,85.08,85.16,22036.0,83.8207,83.9882,83.8207,83.8995,22036.0
2024-09-16 15:20:00,85.2,85.34,85.17,85.25,26295.0,83.939,84.0769,83.9094,83.9882,26295.0
2024-09-16 15:30:00,85.25,85.28,85.07,85.13,35639.0,83.9882,84.0178,83.8109,83.87,35639.0
2024-09-16 15:40:00,85.13,85.23,84.92,85.23,69335.0,83.87,83.9685,83.6631,83.9685,69335.0
2024-09-16 15:50:00,85.24,85.3,85.01,85.14,190150.0,83.9784,84.0375,83.7518,83.8798,190150.0
2024-09-17 09:30:00,85.67,86.88,85.65,86.78,51394.0,84.402,85.5941,84.3823,85.4956,51394.0
2024-09-17 09:40:00,86.81,87.05,86.33,86.38,72162.0,85.5251,85.7616,85.0522,85.1015,72162.0
2024-09-17 09:50:00,86.37,86.44,86.0,86.13,23085.0,85.0916,85.1606,84.7271,84.8552,23085.0
2024-09-17 10:00:00,86.15,86.24,85.84,86.19,49784.0,84.8749,84.9636,84.5695,84.9143,49784.0
2024-09-17 10:10:00,86.21,86.62,86.14,86.47,63859.0,84.934,85.3379,84.865,85.1902,63859.0
2024-09-17 10:20:00,86.45,86.89,86.4,86.76,27150.0,85.1705,85.6039,85.1212,85.4759,27150.0
2024-09-17 10:30:00,86.81,87.01,86.72,86.98,18811.0,85.5251,85.7222,85.4365,85.6926,18811.0
2024-09-17 10:40:00,86.98,87.48,86.97,87.47,50796.0,85.6926,86.1852,85.6828,86.1754,50796.0
2024-09-17 10:50:00,87.46,87.61,87.06,87.07,52347.0,86.1655,86.3133,85.7714,85.7813,52347.0
2024-09-17 11:00:00,87.06,87.4,87.03,87.38,42377.0,85.7714,86.1064,85.7419,86.0867,42377.0
2024-09-17 11:10:00,87.38,87.7,87.27,87.65,42319.0,86.0867,86.402,85.9783,86.3527,42319.0
2024-09-17 11:20:00,87.65,87.96,87.57,87.92,176043.0,86.3527,86.6581,86.2739,86.6187,176043.0
2024-09-17 11:30:00,87.9,87.92,87.56,87.79,53078.0,86.599,86.6187,86.264,86.4906,53078.0
2024-09-17 11:40:00,87.8,87.88,87.71,87.77,27898.0,86.5005,86.5793,86.4118,86.4709,27898.0
2024-09-17 11:50:00,87.81,88.07,87.81,87.98,56857.0,86.5103,86.7665,86.5103,86.6778,56857.0
2024-09-17 12:00:00,87.97,88.01,87.68,87.82,37918.0,86.668,86.7074,86.3822,86.5202,37918.0
2024-09-17 12:10:00,87.83,87.83,87.61,87.66,39116.0,86.53,86.53,86.3133,86.3625,39116.0
2024-09-17 12:20:00,87.68,87.82,87.6,87.73,54898.0,86.3822,86.5202,86.3034,86.4315,54898.0
2024-09-17 12:30:00,87.7,87.73,87.6,87.73,33722.0,86.402,86.4315,86.3034,86.4315,33722.0
2024-09-17 12:40:00,87.73,87.77,87.41,87.47,72716.0,86.4315,86.4709,86.1162,86.1754,72716.0
2024-09-17 12:50:00,87.49,87.96,87.38,87.78,56643.0,86.1951,86.6581,86.0867,86.4808,56643.0
2024-09-17 13:00:00,87.75,88.07,87.75,88.03,47556.0,86.4512,86.7665,86.4512,86.7271,47556.0
2024-09-17 13:10:00,88.02,88.11,87.95,88.03,28561.0,86.7172,86.8059,86.6483,86.7271,28561.0
2024-09-17 13:20:00,88.05,88.08,88.01,88.03,23396.0,86.7468,86.7763,86.7074,86.7271,23396.0
2024-09-17 13:30:00,88.01,88.09,87.89,87.9,37658.0,86.7074,86.7862,86.5891,86.599,37658.0
2024-09-17 13:40:00,87.9,87.99,87.65,87.85,76902.0,86.599,86.6877,86.3527,86.5497,76902.0
2024-09-17 13:50:00,87.83,87.96,87.48,87.52,30721.0,86.53,86.6581,86.1852,86.2246,30721.0
2024-09-17 14:00:00,87.51,87.51,87.15,87.25,29443.0,86.2148,86.2148,85.8601,85.9586,29443.0
2024-09-17 14:10:00,87.23,87.66,87.12,87.64,47304.0,85.9389,86.3625,85.8305,86.3428,47304.0
2024-09-17 14:20:00,87.65,87.7,87.56,87.64,27900.0,86.3527,86.402,86.264,86.3428,27900.0
2024-09-17 14:30:00,87.61,87.68,87.55,87.67,13824.0,86.3133,86.3822,86.2542,86.3724,13824.0
2024-09-17 14:40:00,87.67,87.67,87.46,87.55,32176.0,86.3724,86.3724,86.1655,86.2542,32176.0
2024-09-17 14:50:00,87.56,87.69,87.5,87.62,42744.0,86.264,86.3921,86.2049,86.3231,42744.0
2024-09-17 15:00:00,87.6,87.69,87.52,87.64,31162.0,86.3034,86.3921,86.2246,86.3428,31162.0
2024-09-17 15:10:00,87.59,87.87,87.57,87.72,39477.0,86.2936,86.5694,86.2739,86.4217,39477.0
2024-09-17 15:20:00,87.7,87.79,87.6,87.79,25957.0,86.402,86.4906,86.3034,86.4906,25957.0
2024-09-17 15:30:00,87.79,87.85,87.69,87.83,35010.0,86.4906,86.5497,86.3921,86.53,35010.0
2024-09-17 15:40:00,87.83,87.94,87.69,87.81,61215.0,86.53,86.6384,86.3921,86.5103,61215.0
2024-09-17 15:50:00,87.82,88.15,87.76,88.12,204633.0,86.5202,86.8453,86.4611,86.8157,204633.0
2024-09-18 09:30:00,88.11,88.66,87.52,88.65,73082.0,86.8059,87.3477,86.2246,87.3379,73082.0
2024-09-18 09:40:00,88.53,88.87,88.42,88.68,36221.0,87.2197,87.5546,87.1113,87.3674,36221.0
2024-09-18 09:50:00,88.63,88.74,88.31,88.37,41876.0,87.3182,87.4266,87.0029,87.062,41876.0
2024-09-18 10:00:00,88.31,88.31,87.79,87.99,36302.0,87.0029,87.0029,86.4906,86.6877,36302.0
2024-09-18 10:10:00,87.99,88.4,87.99,88.2,32913.0,86.6877,87.0916,86.6877,86.8946,32913.0
2024-09-18 10:20:00,88.2,88.23,88.02,88.11,17205.0,86.8946,86.9241,86.7172,86.8059,17205.0
2024-09-18 10:30:00,88.1,88.18,87.98,88.04,15986.0,86.796,86.8748,86.6778,86.7369,15986.0
2024-09-18 10:40:00,88.02,88.42,88.02,88.41,23401.0,86.7172,87.1113,86.7172,87.1014,23401.0
2024-09-18 10:50:00,88.4,88.49,88.28,88.37,38586.0,87.0916,87.1803,86.9734,87.062,38586.0
2024-09-18 11:00:00,88.4,88.4,88.06,88.26,29178.0,87.0916,87.0916,86.7566,86.9537,29178.0
2024-09-18 11:10:00,88.26,88.36,88.18,88.2,20259.0,86.9537,87.0522,86.8748,86.8946,20259.0
2024-09-18 11:20:00,88.18,88.2,87.78,87.98,66392.0,86.8748,86.8946,86.4808,86.6778,66392.0
2024-09-18 11:30:00,87.98,88.3,87.88,88.24,51505.0,86.6778,86.9931,86.5793,86.934,51505.0
2024-09-18 11:40:00,88.23,88.25,88.0,88.05,14379.0,86.9241,86.9438,86.6975,86.7468,14379.0
2024-09-18 11:50:00,88.06,88.1,87.93,87.94,9608.0,86.7566,86.796,86.6285,86.6384,9608.0
2024-09-18 12:00:00,87.94,87.94,87.77,87.87,12117.0,86.6384,86.6384,86.4709,86.5694,12117.0
2024-09-18 12:10:00,87.87,87.92,87.65,87.69,20905.0,86.5694,86.6187,86.3527,86.3921,20905.0
2024-09-18 12:20:00,87.67,87.77,87.61,87.77,18530.0,86.3724,86.4709,86.3133,86.4709,18530.0
2024-09-18 12:30:00,87.76,87.81,87.69,87.81,16936.0,86.4611,86.5103,86.3921,86.5103,16936.0
2024-09-18 12:40:00,87.81,87.83,87.72,87.76,16712.0,86.5103,86.53,86.4217,86.4611,16712.0
2024-09-18 12:50:00,87.77,87.98,87.76,87.93,11433.0,86.4709,86.6778,86.4611,86.6285,11433.0
2024-09-18 13:00:00,87.92,87.99,87.9,87.98,14474.0,86.6187,86.6877,86.599,86.6778,14474.0
2024-09-18 13:10:00,87.96,87.97,87.88,87.94,19153.0,86.6581,86.668,86.5793,86.6384,19153.0
2024-09-18 13:20:00,87.94,87.94,87.79,87.89,18805.0,86.6384,86.6384,86.4906,86.5891,18805.0
2024-09-18 13:30:00,87.89,87.95,87.8,87.83,13283.0,86.5891,86.6483,86.5005,86.53,13283.0
2024-09-18 13:40:00,87.83,87.98,87.71,87.71,22438.0,86.53,86.6778,86.4118,86.4118,22438.0
2024-09-18 13:50:00,87.74,87.75,87.55,87.58,14355.0,86.4414,86.4512,86.2542,86.2837,14355.0
2024-09-18 14:00:00,87.56,88.82,87.43,87.95,37500.0,86.264,87.5054,86.1359,86.6483,37500.0
2024-09-18 14:10:00,87.95,87.97,87.51,87.91,30591.0,86.6483,86.668,86.2148,86.6088,30591.0
2024-09-18 14:20:00,87.88,88.24,87.68,88.24,22077.0,86.5793,86.934,86.3822,86.934,22077.0
2024-09-18 14:30:00,88.26,89.2,88.24,88.99,59108.0,86.9537,87.8798,86.934,87.6729,59108.0
2024-09-18 14:40:00,88.98,89.04,88.18,88.67,73757.0,87.663,87.7221,86.8748,87.3576,73757.0
2024-09-18 14:50:00,88.67,88.92,88.14,88.24,42498.0,87.3576,87.6039,86.8354,86.934,42498.0
2024-09-18 15:00:00,88.16,88.57,88.0,88.51,56799.0,86.8551,87.2591,86.6975,87.2,56799.0
2024-09-18 15:10:00,88.51,89.17,88.41,89.12,44329.0,87.2,87.8502,87.1014,87.8009,44329.0
2024-09-18 15:20:00,89.13,89.15,88.53,88.92,55172.0,87.8108,87.8305,87.2197,87.6039,55172.0
2024-09-18 15:30:00,88.93,88.99,88.15,88.38,50730.0,87.6137,87.6729,86.8453,87.0719,50730.0
2024-09-18 15:40:00,88.38,88.38,87.88,87.92,98936.0,87.0719,87.0719,86.5793,86.6187,98936.0
2024-09-18 15:50:00,87.96,88.14,87.85,87.98,256525.0,86.6581,86.8354,86.5497,86.6778,256525.0
2024-09-19 09:30:00,90.27,90.97,89.64,90.0,88500.0,88.9339,89.6236,88.3132,88.6679,88500.0
2024-09-19 09:40:00,90.0,90.17,89.3,89.54,67705.0,88.6679,88.8354,87.9783,88.2147,67705.0
2024-09-19 09:50:00,89.5,89.56,89.11,89.37,34681.0,88.1753,88.2344,87.7911,88.0472,34681.0
2024-09-19 10:00:00,89.37,89.55,89.12,89.21,31116.0,88.0472,88.2246,87.8009,87.8896,31116.0
2024-09-19 10:10:00,89.25,89.27,88.95,89.0,24241.0,87.929,87.9487,87.6335,87.6827,24241.0
2024-09-19 10:20:00,89.02,89.06,88.81,88.97,30763.0,87.7024,87.7418,87.4955,87.6532,30763.0
2024-09-19 10:30:00,88.98,89.37,88.92,89.31,48831.0,87.663,88.0472,87.6039,87.9881,48831.0
2024-09-19 10:40:00,89.31,89.31,88.73,88.74,16542.0,87.9881,87.9881,87.4167,87.4266,16542.0
2024-09-19 10:50:00,88.78,89.04,88.6,89.04,19460.0,87.466,87.7221,87.2886,87.7221,19460.0
2024-09-19 11:00:00,89.04,89.14,88.92,88.95,14212.0,87.7221,87.8206,87.6039,87.6335,14212.0
2024-09-19 11:10:00,88.98,89.09,88.85,89.03,35896.0,87.663,87.7714,87.5349,87.7123,35896.0
2024-09-19 11:20:00,89.03,89.06,88.97,89.05,17913.0,87.7123,87.7418,87.6532,87.732,17913.0
2024-09-19 11:30:00,89.05,89.11,88.67,88.67,33919.0,87.732,87.7911,87.3576,87.3576,33919.0
2024-09-19 11:40:00,88.7,88.99,88.67,88.8,25826.0,87.3872,87.6729,87.3576,87.4857,25826.0
2024-09-19 11:50:00,88.83,89.01,88.78,88.96,50535.0,87.5152,87.6926,87.466,87.6433,50535.0
2024-09-19 12:00:00,88.99,89.07,88.98,89.06,15778.0,87.6729,87.7517,87.663,87.7418,15778.0
2024-09-19 12:10:00,89.03,89.13,88.95,89.11,15519.0,87.7123,87.8108,87.6335,87.7911,15519.0
2024-09-19 12:20:00,89.09,89.09,88.88,88.98,11915.0,87.7714,87.7714,87.5645,87.663,11915.0
2024-09-19 12:30:00,89.0,89.07,88.96,88.99,9688.0,87.6827,87.7517,87.6433,87.6729,9688.0
2024-09-19 12:40:00,88.98,89.09,88.94,89.05,22272.0,87.663,87.7714,87.6236,87.732,22272.0
2024-09-19 12:50:00,89.07,89.07,88.79,88.83,41567.0,87.7517,87.7517,87.4758,87.5152,41567.0
2024-09-19 13:00:00,88.85,88.85,88.66,88.81,21344.0,87.5349,87.5349,87.3477,87.4955,21344.0
2024-09-19 13:10:00,88.8,89.01,88.75,88.91,25121.0,87.4857,87.6926,87.4364,87.594,25121.0
2024-09-19 13:20:00,88.91,88.93,88.77,88.86,32975.0,87.594,87.6137,87.4561,87.5448,32975.0
2024-09-19 13:30:00,88.86,88.89,88.78,88.85,21316.0,87.5448,87.5743,87.466,87.5349,21316.0
2024-09-19 13:40:00,88.83,88.94,88.82,88.88,16682.0,87.5152,87.6236,87.5054,87.5645,16682.0
2024-09-19 13:50:00,88.87,88.92,88.79,88.88,36335.0,87.5546,87.6039,87.4758,87.5645,36335.0
2024-09-19 14:00:00,88.88,88.99,88.83,88.84,25512.0,87.5645,87.6729,87.5152,87.5251,25512.0
2024-09-19 14:10:00,88.84,88.88,88.23,88.34,35599.0,87.5251,87.5645,86.9241,87.0325,35599.0
2024-09-19 14:20:00,88.33,88.35,88.08,88.08,29759.0,87.0226,87.0423,86.7763,86.7763,29759.0
2024-09-19 14:30:00,88.09,88.29,87.89,88.28,24960.0,86.7862,86.9832,86.5891,86.9734,24960.0
2024-09-19 14:40:00,88.3,88.32,88.15,88.17,12390.0,86.9931,87.0128,86.8453,86.865,12390.0
2024-09-19 14:50:00,88.11,88.13,87.97,88.04,12568.0,86.8059,86.8256,86.668,86.7369,12568.0
2024-09-19 15:00:00,88.04,88.06,87.94,87.98,27316.0,86.7369,86.7566,86.6384,86.6778,27316.0
2024-09-19 15:10:00,87.99,88.03,87.55,87.56,40708.0,86.6877,86.7271,86.2542,86.264,40708.0
2024-09-19 15:20:00,87.55,87.64,87.49,87.55,39006.0,86.2542,86.3428,86.1951,86.2542,39006.0
2024-09-19 15:30:00,87.54,87.59,87.43,87.44,67325.0,86.2443,86.2936,86.1359,86.1458,67325.0
2024-09-19 15:40:00,87.44,87.67,87.44,87.57,65637.0,86.1458,86.3724,86.1458,86.2739,65637.0
2024-09-19 15:50:00,87.57,87.57,87.24,87.46,275274.0,86.2739,86.2739,85.9488,86.1655,275274.0
2024-09-20 09:30:00,86.72,87.13,84.82,85.92,349117.0,85.4365,85.8404,83.5646,84.6483,349117.0
2024-09-20 09:40:00,85.86,86.31,85.62,86.14,55825.0,84.5892,85.0325,84.3527,84.865,55825.0
2024-09-20 09:50:00,86.14,86.26,85.9,86.0,27140.0,84.865,84.9833,84.6286,84.7271,27140.0
2024-09-20 10:00:00,86.01,86.04,85.44,85.51,27844.0,84.737,84.7665,84.1754,84.2444,27844.0
2024-09-20 10:10:00,85.48,85.6,85.32,85.53,29889.0,84.2148,84.333,84.0572,84.2641,29889.0
2024-09-20 10:20:00,85.52,85.6,85.38,85.47,24948.0,84.2542,84.333,84.1163,84.205,24948.0
2024-09-20 10:30:00,85.46,85.58,85.3,85.44,35892.0,84.1951,84.3133,84.0375,84.1754,35892.0
2024-09-20 10:40:00,85.45,85.53,84.96,85.03,45755.0,84.1853,84.2641,83.7025,83.7715,45755.0
2024-09-20 10:50:00,84.99,85.03,84.55,84.74,80211.0,83.7321,83.7715,83.2986,83.4858,80211.0
2024-09-20 11:00:00,84.72,84.83,84.58,84.77,40017.0,83.4661,83.5744,83.3281,83.5153,40017.0
2024-09-20 11:10:00,84.8,84.86,84.67,84.78,22230.0,83.5449,83.604,83.4168,83.5252,22230.0
2024-09-20 11:20:00,84.77,84.98,84.67,84.97,32701.0,83.5153,83.7222,83.4168,83.7124,32701.0
2024-09-20 11:30:00,85.0,85.48,84.91,85.46,44729.0,83.7419,84.2148,83.6532,84.1951,44729.0
2024-09-20 11:40:00,85.45,85.72,85.39,85.63,60693.0,84.1853,84.4513,84.1261,84.3626,60693.0
2024-09-20 11:50:00,85.63,85.64,85.39,85.42,50656.0,84.3626,84.3724,84.1261,84.1557,50656.0
2024-09-20 12:00:00,85.42,85.43,85.01,85.04,74187.0,84.1557,84.1656,83.7518,83.7813,74187.0
2024-09-20 12:10:00,85.02,85.02,84.82,84.86,31899.0,83.7616,83.7616,83.5646,83.604,31899.0
2024-09-20 12:20:00,84.87,84.96,84.75,84.92,29649.0,83.6138,83.7025,83.4956,83.6631,29649.0
2024-09-20 12:30:00,84.9,85.31,84.85,85.31,18815.0,83.6434,84.0473,83.5941,84.0473,18815.0
2024-09-20 12:40:00,85.32,85.4,85.26,85.33,28009.0,84.0572,84.136,83.9981,84.067,28009.0
2024-09-20 12:50:00,85.33,85.33,85.02,85.03,28679.0,84.067,84.067,83.7616,83.7715,28679.0
2024-09-20 13:00:00,85.04,85.12,84.98,84.98,33416.0,83.7813,83.8601,83.7222,83.7222,33416.0
2024-09-20 13:10:00,84.98,85.15,84.94,85.13,30574.0,83.7222,83.8897,83.6828,83.87,30574.0
2024-09-20 13:20:00,85.13,85.23,84.98,85.14,31573.0,83.87,83.9685,83.7222,83.8798,31573.0
2024-09-20 13:30:00,85.12,85.31,85.07,85.11,22119.0,83.8601,84.0473,83.8109,83.8503,22119.0
2024-09-20 13:40:00,85.11,85.2,85.04,85.13,21574.0,83.8503,83.939,83.7813,83.87,21574.0
2024-09-20 13:50:00,85.12,85.12,84.97,85.09,33346.0,83.8601,83.8601,83.7124,83.8306,33346.0
2024-09-20 14:00:00,85.11,85.23,84.97,84.98,33717.0,83.8503,83.9685,83.7124,83.7222,33717.0
2024-09-20 14:10:00,84.97,85.06,84.92,84.95,23831.0,83.7124,83.801,83.6631,83.6927,23831.0
2024-09-20 14:20:00,84.93,84.94,84.73,84.79,34556.0,83.673,83.6828,83.4759,83.535,34556.0
2024-09-20 14:30:00,84.79,84.8,84.58,84.59,46739.0,83.535,83.5449,83.3281,83.338,46739.0
2024-09-20 14:40:00,84.59,84.67,84.57,84.62,59822.0,83.338,83.4168,83.3183,83.3675,59822.0
2024-09-20 14:50:00,84.62,84.8,84.58,84.75,45869.0,83.3675,83.5449,83.3281,83.4956,45869.0
2024-09-20 15:00:00,84.76,84.8,84.52,84.56,51753.0,83.5055,83.5449,83.269,83.3084,51753.0
2024-09-20 15:10:00,84.59,84.68,84.52,84.64,38526.0,83.338,83.4267,83.269,83.3872,38526.0
2024-09-20 15:20:00,84.63,84.73,84.57,84.66,49262.0,83.3774,83.4759,83.3183,83.4069,49262.0
2024-09-20 15:30:00,84.67,85.11,84.67,84.95,101739.0,83.4168,83.8503,83.4168,83.6927,101739.0
2024-09-20 15:40:00,84.99,84.99,84.6,84.62,120326.0,83.7321,83.7321,83.3478,83.3675,120326.0
2024-09-20 15:50:00,84.6,85.1,84.53,85.02,551988.0,83.3478,83.8404,83.2789,83.7616,551988.0
2024-09-23 09:30:00,84.58,84.84,84.31,84.6,79891.0,83.3281,83.5843,83.0621,83.3478,79891.0
2024-09-23 09:40:00,84.67,84.8,84.15,84.45,60562.0,83.4168,83.5449,82.9045,83.2001,60562.0
2024-09-23 09:50:00,84.48,84.73,84.47,84.56,66191.0,83.2296,83.4759,83.2198,83.3084,66191.0
2024-09-23 10:00:00,84.56,84.79,84.52,84.75,57701.0,83.3084,83.535,83.269,83.4956,57701.0
2024-09-23 10:10:00,84.75,85.33,84.72,85.23,55136.0,83.4956,84.067,83.4661,83.9685,55136.0
2024-09-23 10:20:00,85.25,85.33,85.2,85.29,35484.0,83.9882,84.067,83.939,84.0276,35484.0
2024-09-23 10:30:00,85.31,85.41,85.21,85.39,48592.0,84.0473,84.1458,83.9488,84.1261,48592.0
2024-09-23 10:40:00,85.4,85.59,85.32,85.54,77466.0,84.136,84.3232,84.0572,84.2739,77466.0
2024-09-23 10:50:00,85.48,85.82,85.44,85.81,27018.0,84.2148,84.5498,84.1754,84.5399,27018.0
2024-09-23 11:00:00,85.8,85.93,85.67,85.93,53960.0,84.5301,84.6582,84.402,84.6582,53960.0
2024-09-23 11:10:00,85.93,86.29,85.91,86.27,64007.0,84.6582,85.0128,84.6384,84.9931,64007.0
2024-09-23 11:20:00,86.28,86.58,86.27,86.53,33742.0,85.003,85.2985,84.9931,85.2493,33742.0
2024-09-23 11:30:00,86.51,86.61,86.38,86.55,65344.0,85.2296,85.3281,85.1015,85.269,65344.0
2024-09-23 11:40:00,86.55,86.55,86.33,86.35,31319.0,85.269,85.269,85.0522,85.0719,31319.0
2024-09-23 11:50:00,86.39,86.51,86.3,86.34,14791.0,85.1113,85.2296,85.0227,85.0621,14791.0
2024-09-23 12:00:00,86.31,86.46,86.27,86.45,13440.0,85.0325,85.1803,84.9931,85.1705,13440.0
2024-09-23 12:10:00,86.45,86.48,86.14,86.23,35078.0,85.1705,85.2,84.865,84.9537,35078.0
2024-09-23 12:20:00,86.19,86.64,86.15,86.64,23891.0,84.9143,85.3576,84.8749,85.3576,23891.0
2024-09-23 12:30:00,86.61,87.13,86.47,87.02,44876.0,85.3281,85.8404,85.1902,85.732,44876.0
2024-09-23 12:40:00,87.06,87.36,87.0,87.34,12894.0,85.7714,86.067,85.7123,86.0473,12894.0
2024-09-23 12:50:00,87.32,87.38,86.85,86.86,17698.0,86.0276,86.0867,85.5645,85.5744,17698.0
2024-09-23 13:00:00,86.9,87.3,86.79,87.3,22052.0,85.6138,86.0079,85.5054,86.0079,22052.0
2024-09-23 13:10:00,87.31,87.47,87.19,87.41,26249.0,86.0177,86.1754,85.8995,86.1162,26249.0
2024-09-23 13:20:00,87.38,87.64,87.28,87.55,29196.0,86.0867,86.3428,85.9882,86.2542,29196.0
2024-09-23 13:30:00,87.61,87.71,87.45,87.5,14872.0,86.3133,86.4118,86.1557,86.2049,14872.0
2024-09-23 13:40:00,87.48,87.48,87.26,87.32,18685.0,86.1852,86.1852,85.9685,86.0276,18685.0
2024-09-23 13:50:00,87.28,87.37,87.19,87.26,24307.0,85.9882,86.0768,85.8995,85.9685,24307.0
2024-09-23 14:00:00,87.26,87.26,87.11,87.17,13875.0,85.9685,85.9685,85.8207,85.8798,13875.0
2024-09-23 14:10:00,87.18,87.32,87.12,87.28,13627.0,85.8896,86.0276,85.8305,85.9882,13627.0
2024-09-23 14:20:00,87.28,87.36,87.13,87.33,31023.0,85.9882,86.067,85.8404,86.0374,31023.0
2024-09-23 14:30:00,87.3,87.52,87.25,87.49,30139.0,86.0079,86.2246,85.9586,86.1951,30139.0
2024-09-23 14:40:00,87.47,87.54,87.31,87.39,22966.0,86.1754,86.2443,86.0177,86.0965,22966.0
2024-09-23 14:50:00,87.39,87.39,87.19,87.19,34391.0,86.0965,86.0965,85.8995,85.8995,34391.0
2024-09-23 15:00:00,87.16,87.3,87.01,87.26,21532.0,85.8699,86.0079,85.7222,85.9685,21532.0
2024-09-23 15:10:00,87.25,87.26,87.04,87.12,14637.0,85.9586,85.9685,85.7517,85.8305,14637.0
2024-09-23 15:20:00,87.12,87.12,86.93,87.0,24233.0,85.8305,85.8305,85.6434,85.7123,24233.0
2024-09-23 15:30:00,86.98,87.01,86.83,86.84,23952.0,85.6926,85.7222,85.5448,85.5547,23952.0
2024-09-23 15:40:00,86.8,86.81,86.58,86.62,34946.0,85.5153,85.5251,85.2985,85.3379,34946.0
2024-09-23 15:50:00,86.63,86.73,86.5,86.7,219172.0,85.3478,85.4463,85.2197,85.4168,219172.0
2024-09-24 09:30:00,90.86,91.92,90.03,91.01,453932.0,89.5152,90.5595,88.6975,89.663,453932.0
2024-09-24 09:40:00,91.19,92.84,91.02,92.53,204591.0,89.8403,91.4659,89.6728,91.1605,204591.0
2024-09-24 09:50:00,92.58,92.63,91.33,91.53,109773.0,91.2097,91.259,89.9782,90.1753,109773.0
2024-09-24 10:00:00,91.51,91.76,91.05,91.19,92153.0,90.1556,90.4019,89.7024,89.8403,92153.0
2024-09-24 10:10:00,91.21,91.32,90.93,90.98,88343.0,89.86,89.9684,89.5841,89.6334,88343.0
2024-09-24 10:20:00,91.02,91.34,90.93,91.13,64753.0,89.6728,89.9881,89.5841,89.7812,64753.0
2024-09-24 10:30:00,91.23,91.23,90.81,91.06,38896.0,89.8797,89.8797,89.4659,89.7122,38896.0
2024-09-24 10:40:00,91.06,91.46,90.88,91.14,93686.0,89.7122,90.1063,89.5349,89.791,93686.0
2024-09-24 10:50:00,91.11,91.13,90.6,90.67,75761.0,89.7615,89.7812,89.259,89.328,75761.0
2024-09-24 11:00:00,90.67,91.09,90.53,90.88,68461.0,89.328,89.7418,89.1901,89.5349,68461.0
2024-09-24 11:10:00,90.87,91.09,90.61,90.65,61251.0,89.525,89.7418,89.2689,89.3083,61251.0
2024-09-24 11:20:00,90.62,90.7,90.33,90.37,59557.0,89.2787,89.3576,88.993,89.0324,59557.0
2024-09-24 11:30:00,90.36,90.54,90.17,90.47,89826.0,89.0226,89.1999,88.8354,89.131,89826.0
2024-09-24 11:40:00,90.49,90.5,90.16,90.19,51570.0,89.1507,89.1605,88.8255,88.8551,51570.0
2024-09-24 11:50:00,90.18,90.33,90.12,90.3,36620.0,88.8452,88.993,88.7861,88.9635,36620.0
2024-09-24 12:00:00,90.26,90.31,90.06,90.2,54050.0,88.9241,88.9733,88.727,88.865,54050.0
2024-09-24 12:10:00,90.17,90.38,90.05,90.1,36190.0,88.8354,89.0423,88.7172,88.7664,36190.0
2024-09-24 12:20:00,90.12,90.41,90.11,90.26,39743.0,88.7861,89.0718,88.7763,88.9241,39743.0
2024-09-24 12:30:00,90.24,90.37,90.05,90.37,47708.0,88.9044,89.0324,88.7172,89.0324,47708.0
2024-09-24 12:40:00,90.37,91.1,90.37,91.02,85534.0,89.0324,89.7516,89.0324,89.6728,85534.0
2024-09-24 12:50:00,91.05,91.23,90.88,91.05,79642.0,89.7024,89.8797,89.5349,89.7024,79642.0
2024-09-24 13:00:00,91.02,91.33,91.01,91.23,58991.0,89.6728,89.9782,89.663,89.8797,58991.0
2024-09-24 13:10:00,91.25,91.28,91.08,91.23,44505.0,89.8994,89.929,89.7319,89.8797,44505.0
2024-09-24 13:20:00,91.2,91.42,91.16,91.2,71696.0,89.8501,90.0669,89.8107,89.8501,71696.0
2024-09-24 13:30:00,91.17,91.69,91.15,91.41,103757.0,89.8206,90.3329,89.8009,90.057,103757.0
2024-09-24 13:40:00,91.43,91.8,91.34,91.55,76006.0,90.0767,90.4413,89.9881,90.195,76006.0
2024-09-24 13:50:00,91.55,91.82,91.53,91.62,78469.0,90.195,90.461,90.1753,90.2639,78469.0
2024-09-24 14:00:00,91.62,91.73,91.45,91.5,84840.0,90.2639,90.3723,90.0964,90.1457,84840.0
2024-09-24 14:10:00,91.47,91.67,91.38,91.67,60848.0,90.1162,90.3132,90.0275,90.3132,60848.0
2024-09-24 14:20:00,91.65,91.79,91.49,91.69,102895.0,90.2935,90.4314,90.1359,90.3329,102895.0
2024-09-24 14:30:00,91.69,91.88,91.54,91.78,76537.0,90.3329,90.5201,90.1851,90.4216,76537.0
2024-09-24 14:40:00,91.78,92.02,91.73,91.78,108577.0,90.4216,90.658,90.3723,90.4216,108577.0
2024-09-24 14:50:00,91.78,91.99,91.62,91.85,111806.0,90.4216,90.6285,90.2639,90.4905,111806.0
2024-09-24 15:00:00,91.86,92.48,91.84,91.98,151821.0,90.5004,91.1112,90.4807,90.6186,151821.0
2024-09-24 15:10:00,91.99,92.64,91.91,92.64,164372.0,90.6285,91.2688,90.5496,91.2688,164372.0
2024-09-24 15:20:00,92.65,92.76,92.39,92.43,142784.0,91.2787,91.3871,91.0225,91.0619,142784.0
2024-09-24 15:30:00,92.41,92.51,91.96,92.16,171286.0,91.0422,91.1408,90.5989,90.7959,171286.0
2024-09-24 15:40:00,92.18,92.23,91.89,92.0,188024.0,90.8156,90.8649,90.5299,90.6383,188024.0
2024-09-24 15:50:00,91.98,92.26,91.88,91.97,491780.0,90.6186,90.8945,90.5201,90.6088,491780.0
2024-09-25 09:30:00,91.66,92.13,90.4,91.0,168966.0,90.3033,90.7664,89.062,89.6531,168966.0
2024-09-25 09:40:00,90.98,91.13,90.35,90.42,125779.0,89.6334,89.7812,89.0127,89.0817,125779.0
2024-09-25 09:50:00,90.45,90.71,90.29,90.51,63936.0,89.1113,89.3674,88.9536,89.1704,63936.0
2024-09-25 10:00:00,90.5,91.84,90.5,91.69,125592.0,89.1605,90.4807,89.1605,90.3329,125592.0
2024-09-25 10:10:00,91.76,92.55,91.7,92.28,83996.0,90.4019,91.1802,90.3427,90.9142,83996.0
2024-09-25 10:20:00,92.34,92.83,92.13,92.63,72768.0,90.9733,91.456,90.7664,91.259,72768.0
2024-09-25 10:30:00,92.66,93.36,92.64,92.76,98066.0,91.2885,91.9782,91.2688,91.3871,98066.0
2024-09-25 10:40:00,92.8,93.01,92.66,92.74,57816.0,91.4265,91.6334,91.2885,91.3674,57816.0
2024-09-25 10:50:00,92.73,93.18,92.66,93.0,83035.0,91.3575,91.8008,91.2885,91.6235,83035.0
2024-09-25 11:00:00,93.04,93.19,92.72,93.08,122135.0,91.6629,91.8107,91.3477,91.7023,122135.0
2024-09-25 11:10:00,93.08,93.18,92.74,92.84,65051.0,91.7023,91.8008,91.3674,91.4659,65051.0
2024-09-25 11:20:00,92.84,92.95,92.68,92.73,124603.0,91.4659,91.5742,91.3082,91.3575,124603.0
2024-09-25 11:30:00,92.73,92.79,92.05,92.22,72344.0,91.3575,91.4166,90.6876,90.8551,72344.0
2024-09-25 11:40:00,92.17,92.51,92.07,92.11,71166.0,90.8058,91.1408,90.7073,90.7467,71166.0
2024-09-25 11:50:00,92.09,92.16,91.59,91.66,71457.0,90.727,90.7959,90.2344,90.3033,71457.0
2024-09-25 12:00:00,91.69,91.77,91.23,91.44,52448.0,90.3329,90.4117,89.8797,90.0866,52448.0
2024-09-25 12:10:00,91.45,91.72,91.44,91.61,34364.0,90.0964,90.3625,90.0866,90.2541,34364.0
2024-09-25 12:20:00,91.61,92.23,91.59,92.23,48697.0,90.2541,90.8649,90.2344,90.8649,48697.0
2024-09-25 12:30:00,92.24,92.44,92.07,92.08,60898.0,90.8748,91.0718,90.7073,90.7171,60898.0
2024-09-25 12:40:00,92.07,92.33,91.93,92.01,57227.0,90.7073,90.9634,90.5693,90.6482,57227.0
2024-09-25 12:50:00,92.04,92.41,91.86,91.94,65687.0,90.6777,91.0422,90.5004,90.5792,65687.0
2024-09-25 13:00:00,91.96,92.06,91.39,91.59,69894.0,90.5989,90.6974,90.0373,90.2344,69894.0
2024-09-25 13:10:00,91.61,91.91,91.61,91.67,61391.0,90.2541,90.5496,90.2541,90.3132,61391.0
2024-09-25 13:20:00,91.62,91.82,91.47,91.81,77359.0,90.2639,90.461,90.1162,90.4511,77359.0
2024-09-25 13:30:00,91.81,92.08,91.62,91.98,78982.0,90.4511,90.7171,90.2639,90.6186,78982.0
2024-09-25 13:40:00,91.95,92.03,91.34,91.36,60044.0,90.589,90.6679,89.9881,90.0078,60044.0
2024-09-25 13:50:00,91.37,91.85,91.36,91.56,53811.0,90.0176,90.4905,90.0078,90.2048,53811.0
2024-09-25 14:00:00,91.6,91.93,91.45,91.93,61168.0,90.2442,90.5693,90.0964,90.5693,61168.0
2024-09-25 14:10:00,91.92,91.97,91.74,91.83,50574.0,90.5595,90.6088,90.3822,90.4708,50574.0
2024-09-25 14:20:00,91.8,92.1,91.74,92.07,61818.0,90.4413,90.7368,90.3822,90.7073,61818.0
2024-09-25 14:30:00,92.08,92.1,91.82,91.97,62102.0,90.7171,90.7368,90.461,90.6088,62102.0
2024-09-25 14:40:00,91.98,92.01,91.83,91.92,46831.0,90.6186,90.6482,90.4708,90.5595,46831.0
2024-09-25 14:50:00,91.92,91.96,91.58,91.77,54278.0,90.5595,90.5989,90.2245,90.4117,54278.0
2024-09-25 15:00:00,91.74,91.96,91.71,91.89,50460.0,90.3822,90.5989,90.3526,90.5299,50460.0
2024-09-25 15:10:00,91.86,92.01,91.81,91.96,53471.0,90.5004,90.6482,90.4511,90.5989,53471.0
2024-09-25 15:20:00,91.96,92.26,91.89,92.26,60484.0,90.5989,90.8945,90.5299,90.8945,60484.0
2024-09-25 15:30:00,92.27,92.27,91.64,91.78,85188.0,90.9043,90.9043,90.2836,90.4216,85188.0
2024-09-25 15:40:00,91.77,91.99,91.65,91.78,99745.0,90.4117,90.6285,90.2935,90.4216,99745.0
2024-09-25 15:50:00,91.79,91.8,91.42,91.62,256532.0,90.4314,90.4413,90.0669,90.2639,256532.0
2024-09-26 09:30:00,98.41,100.76,97.47,100.6,696778.0,96.9534,99.2687,96.0273,99.111,696778.0
2024-09-26 09:40:00,100.59,101.08,99.77,99.9,559223.0,99.1012,99.5839,98.2933,98.4214,559223.0
2024-09-26 09:50:00,99.88,100.61,98.66,99.32,465715.0,98.4017,99.1209,97.1997,97.85,465715.0
2024-09-26 10:00:00,99.36,99.74,98.28,98.28,238794.0,97.8894,98.2637,96.8254,96.8254,238794.0
2024-09-26 10:10:00,98.25,99.66,98.09,99.04,192161.0,96.7958,98.1849,96.6382,97.5741,192161.0
2024-09-26 10:20:00,99.05,99.76,98.91,99.76,196232.0,97.584,98.2835,97.446,98.2835,196232.0
2024-09-26 10:30:00,99.77,100.0,99.49,99.95,173198.0,98.2933,98.5199,98.0174,98.4706,173198.0
2024-09-26 10:40:00,99.94,100.42,99.7,100.02,145761.0,98.4608,98.9337,98.2243,98.5396,145761.0
2024-09-26 10:50:00,100.04,100.17,99.26,99.48,155587.0,98.5593,98.6874,97.7909,98.0076,155587.0
2024-09-26 11:00:00,99.45,100.75,99.43,100.4,160971.0,97.978,99.2588,97.9583,98.914,160971.0
2024-09-26 11:10:00,100.36,100.7,100.25,100.43,106782.0,98.8746,99.2095,98.7662,98.9435,106782.0
2024-09-26 11:20:00,100.43,100.57,99.94,100.02,162385.0,98.9435,99.0815,98.4608,98.5396,162385.0
2024-09-26 11:30:00,100.02,100.75,99.8,100.51,129987.0,98.5396,99.2588,98.3229,99.0224,129987.0
2024-09-26 11:40:00,100.5,100.75,100.36,100.44,81267.0,99.0125,99.2588,98.8746,98.9534,81267.0
2024-09-26 11:50:00,100.45,100.83,100.37,100.59,80424.0,98.9632,99.3376,98.8844,99.1012,80424.0
2024-09-26 12:00:00,100.6,101.69,100.56,101.67,166050.0,99.111,100.1849,99.0716,100.1652,166050.0
2024-09-26 12:10:00,101.68,101.85,101.15,101.44,100448.0,100.175,100.3425,99.6529,99.9386,100448.0
2024-09-26 12:20:00,101.44,101.73,101.35,101.55,114930.0,99.9386,100.2243,99.8499,100.047,114930.0
2024-09-26 12:30:00,101.53,101.63,100.85,101.06,145164.0,100.0273,100.1258,99.3573,99.5642,145164.0
2024-09-26 12:40:00,101.09,101.27,100.9,101.05,85552.0,99.5938,99.7711,99.4066,99.5544,85552.0
2024-09-26 12:50:00,101.02,101.26,100.89,101.16,87212.0,99.5248,99.7613,99.3967,99.6627,87212.0
2024-09-26 13:00:00,101.15,101.18,100.58,100.63,87434.0,99.6529,99.6824,99.0913,99.1406,87434.0
2024-09-26 13:10:00,100.62,100.83,100.27,100.42,99050.0,99.1307,99.3376,98.7859,98.9337,99050.0
2024-09-26 13:20:00,100.43,101.26,100.4,101.02,113067.0,98.9435,99.7613,98.914,99.5248,113067.0
2024-09-26 13:30:00,101.01,101.51,100.75,100.84,147281.0,99.515,100.0076,99.2588,99.3475,147281.0
2024-09-26 13:40:00,100.8,101.08,100.72,100.96,75748.0,99.3081,99.5839,99.2292,99.4657,75748.0
2024-09-26 13:50:00,100.96,100.96,100.55,100.58,44673.0,99.4657,99.4657,99.0618,99.0913,44673.0
2024-09-26 14:00:00,100.63,101.03,100.58,100.91,108833.0,99.1406,99.5347,99.0913,99.4164,108833.0
2024-09-26 14:10:00,100.96,100.96,100.33,100.48,72279.0,99.4657,99.4657,98.845,98.9928,72279.0
2024-09-26 14:20:00,100.52,100.63,100.11,100.19,81943.0,99.0322,99.1406,98.6283,98.7071,81943.0
2024-09-26 14:30:00,100.19,100.8,100.18,100.78,66454.0,98.7071,99.3081,98.6972,99.2884,66454.0
2024-09-26 14:40:00,100.8,100.91,100.7,100.9,71884.0,99.3081,99.4164,99.2095,99.4066,71884.0
2024-09-26 14:50:00,100.87,101.37,100.83,101.17,110771.0,99.377,99.8696,99.3376,99.6726,110771.0
2024-09-26 15:00:00,101.16,101.45,100.97,101.33,84180.0,99.6627,99.9484,99.4755,99.8302,84180.0
2024-09-26 15:10:00,101.32,101.43,101.05,101.05,113516.0,99.8204,99.9287,99.5544,99.5544,113516.0
2024-09-26 15:20:00,101.0,101.23,100.74,100.74,101551.0,99.5051,99.7317,99.2489,99.2489,101551.0
2024-09-26 15:30:00,100.74,100.95,100.59,100.88,146614.0,99.2489,99.4558,99.1012,99.3869,146614.0
2024-09-26 15:40:00,100.87,101.11,100.86,100.99,103063.0,99.377,99.6135,99.3672,99.4952,103063.0
2024-09-26 15:50:00,101.01,101.16,100.66,100.76,405692.0,99.515,99.6627,99.1701,99.2687,405692.0
2024-09-27 09:30:00,100.75,101.31,99.63,100.73,195093.0,99.2588,99.8105,98.1554,99.2391,195093.0
2024-09-27 09:40:00,100.69,101.31,100.31,101.12,111409.0,99.1997,99.8105,98.8253,99.6233,111409.0
2024-09-27 09:50:00,101.1,101.7,100.83,101.29,82494.0,99.6036,100.1947,99.3376,99.7908,82494.0
2024-09-27 10:00:00,101.35,101.53,100.88,100.96,100248.0,99.8499,100.0273,99.3869,99.4657,100248.0
2024-09-27 10:10:00,101.01,101.17,100.58,100.95,66556.0,99.515,99.6726,99.0913,99.4558,66556.0
2024-09-27 10:20:00,100.94,101.22,100.15,100.27,98412.0,99.446,99.7218,98.6677,98.7859,98412.0
2024-09-27 10:30:00,100.27,100.73,100.22,100.73,47002.0,98.7859,99.2391,98.7366,99.2391,47002.0
2024-09-27 10:40:00,100.71,101.3,100.71,101.18,52660.0,99.2194,99.8007,99.2194,99.6824,52660.0
2024-09-27 10:50:00,101.2,101.46,101.01,101.18,36806.0,99.7021,99.9583,99.515,99.6824,36806.0
2024-09-27 11:00:00,101.15,101.24,100.93,101.09,25801.0,99.6529,99.7415,99.4361,99.5938,25801.0
2024-09-27 11:10:00,101.09,101.21,100.9,100.9,32475.0,99.5938,99.712,99.4066,99.4066,32475.0
2024-09-27 11:20:00,100.89,100.94,100.63,100.64,35200.0,99.3967,99.446,99.1406,99.1504,35200.0
2024-09-27 11:30:00,100.66,100.73,100.36,100.41,101641.0,99.1701,99.2391,98.8746,98.9238,101641.0
2024-09-27 11:40:00,100.4,100.71,100.3,100.55,53542.0,98.914,99.2194,98.8155,99.0618,53542.0
2024-09-27 11:50:00,100.54,100.75,100.5,100.65,41969.0,99.0519,99.2588,99.0125,99.1603,41969.0
2024-09-27 12:00:00,100.67,100.79,100.5,100.56,35842.0,99.18,99.2982,99.0125,99.0716,35842.0
2024-09-27 12:10:00,100.55,100.8,100.54,100.72,31846.0,99.0618,99.3081,99.0519,99.2292,31846.0
2024-09-27 12:20:00,100.76,100.85,100.19,100.2,33155.0,99.2687,99.3573,98.7071,98.7169,33155.0
2024-09-27 12:30:00,100.22,100.37,100.1,100.35,18084.0,98.7366,98.8844,98.6184,98.8647,18084.0
2024-09-27 12:40:00,100.34,100.62,100.31,100.62,26949.0,98.8549,99.1307,98.8253,99.1307,26949.0
2024-09-27 12:50:00,100.61,100.87,100.6,100.78,43277.0,99.1209,99.377,99.111,99.2884,43277.0
2024-09-27 13:00:00,100.78,100.83,99.88,99.95,73420.0,99.2884,99.3376,98.4017,98.4706,73420.0
2024-09-27 13:10:00,99.97,100.44,99.97,100.41,35278.0,98.4903,98.9534,98.4903,98.9238,35278.0
2024-09-27 13:20:00,100.45,100.63,100.45,100.52,21581.0,98.9632,99.1406,98.9632,99.0322,21581.0
2024-09-27 13:30:00,100.56,100.71,100.49,100.6,33090.0,99.0716,99.2194,99.0026,99.111,33090.0
2024-09-27 13:40:00,100.59,100.77,100.45,100.72,24566.0,99.1012,99.2785,98.9632,99.2292,24566.0
2024-09-27 13:50:00,100.72,100.95,100.52,100.88,36037.0,99.2292,99.4558,99.0322,99.3869,36037.0
2024-09-27 14:00:00,100.91,100.97,100.67,100.67,25377.0,99.4164,99.4755,99.18,99.18,25377.0
2024-09-27 14:10:00,100.69,100.77,100.45,100.45,22677.0,99.1997,99.2785,98.9632,98.9632,22677.0
2024-09-27 14:20:00,100.48,100.51,100.12,100.12,27090.0,98.9928,99.0224,98.6381,98.6381,27090.0
2024-09-27 14:30:00,100.15,100.2,99.86,100.16,28226.0,98.6677,98.7169,98.382,98.6775,28226.0
2024-09-27 14:40:00,100.11,100.52,100.11,100.48,30199.0,98.6283,99.0322,98.6283,98.9928,30199.0
2024-09-27 14:50:00,100.48,100.7,100.43,100.65,36798.0,98.9928,99.2095,98.9435,99.1603,36798.0
2024-09-27 15:00:00,100.63,100.69,100.52,100.57,31775.0,99.1406,99.1997,99.0322,99.0815,31775.0
2024-09-27 15:10:00,100.57,100.64,100.52,100.61,46285.0,99.0815,99.1504,99.0322,99.1209,46285.0
2024-09-27 15:20:00,100.63,100.69,100.52,100.57,25090.0,99.1406,99.1997,99.0322,99.0815,25090.0
2024-09-27 15:30:00,100.56,100.56,100.11,100.11,60682.0,99.0716,99.0716,98.6283,98.6283,60682.0
2024-09-27 15:40:00,100.08,100.17,99.89,99.93,66041.0,98.5987,98.6874,98.4115,98.4509,66041.0
2024-09-27 15:50:00,99.91,100.03,99.78,99.84,246148.0,98.4312,98.5495,98.3032,98.3623,246148.0
2024-09-30 09:30:00,102.97,103.44,101.53,101.89,284819.0,101.4459,101.909,100.0273,100.3819,284819.0
2024-09-30 09:40:00,101.88,102.37,101.29,101.7,84332.0,100.3721,100.8548,99.7908,100.1947,84332.0
2024-09-30 09:50:00,101.61,102.8,101.6,102.8,139647.0,100.1061,101.2785,100.0962,101.2785,139647.0
2024-09-30 10:00:00,102.72,102.95,102.04,102.79,94381.0,101.1996,101.4262,100.5297,101.2686,94381.0
2024-09-30 10:10:00,102.81,103.2,102.08,102.33,81525.0,101.2883,101.6725,100.5691,100.8154,81525.0
2024-09-30 10:20:00,102.29,102.36,101.93,102.25,40053.0,100.776,100.845,100.4213,100.7366,40053.0
2024-09-30 10:30:00,102.28,102.48,101.8,102.46,86970.0,100.7662,100.9632,100.2933,100.9435,86970.0
2024-09-30 10:40:00,102.48,102.58,101.97,101.98,40034.0,100.9632,101.0617,100.4607,100.4706,40034.0
2024-09-30 10:50:00,101.97,101.97,100.93,101.03,118624.0,100.4607,100.4607,99.4361,99.5347,118624.0
2024-09-30 11:00:00,101.03,101.33,100.61,100.62,79086.0,99.5347,99.8302,99.1209,99.1307,79086.0
2024-09-30 11:10:00,100.61,100.99,100.34,100.91,84454.0,99.1209,99.4952,98.8549,99.4164,84454.0
2024-09-30 11:20:00,100.93,101.03,99.9,100.28,69652.0,99.4361,99.5347,98.4214,98.7958,69652.0
2024-09-30 11:30:00,100.26,100.57,99.81,99.82,89050.0,98.7761,99.0815,98.3327,98.3426,89050.0
2024-09-30 11:40:00,99.84,99.87,99.38,99.55,86391.0,98.3623,98.3918,97.9091,98.0766,86391.0
2024-09-30 11:50:00,99.56,99.95,99.52,99.88,36610.0,98.0864,98.4706,98.047,98.4017,36610.0
2024-09-30 12:00:00,99.89,100.14,99.75,99.87,55307.0,98.4115,98.6578,98.2736,98.3918,55307.0
2024-09-30 12:10:00,99.85,100.17,99.72,100.16,41478.0,98.3721,98.6874,98.244,98.6775,41478.0
2024-09-30 12:20:00,100.16,100.16,99.89,100.04,31803.0,98.6775,98.6775,98.4115,98.5593,31803.0
2024-09-30 12:30:00,100.04,100.27,99.99,100.23,59584.0,98.5593,98.7859,98.51,98.7465,59584.0
2024-09-30 12:40:00,100.26,100.38,100.19,100.25,24245.0,98.7761,98.8943,98.7071,98.7662,24245.0
2024-09-30 12:50:00,100.26,100.47,100.24,100.31,32293.0,98.7761,98.9829,98.7563,98.8253,32293.0
2024-09-30 13:00:00,100.29,100.61,100.27,100.6,29900.0,98.8056,99.1209,98.7859,99.111,29900.0
2024-09-30 13:10:00,100.64,100.79,100.54,100.72,26851.0,99.1504,99.2982,99.0519,99.2292,26851.0
2024-09-30 13:20:00,100.72,100.76,100.51,100.68,58357.0,99.2292,99.2687,99.0224,99.1898,58357.0
2024-09-30 13:30:00,100.66,100.67,100.2,100.2,39260.0,99.1701,99.18,98.7169,98.7169,39260.0
2024-09-30 13:40:00,100.24,100.34,100.15,100.19,22745.0,98.7563,98.8549,98.6677,98.7071,22745.0
2024-09-30 13:50:00,100.2,100.2,100.04,100.19,22324.0,98.7169,98.7169,98.5593,98.7071,22324.0
2024-09-30 14:00:00,100.19,100.69,100.01,100.33,116268.0,98.7071,99.1997,98.5298,98.845,116268.0
2024-09-30 14:10:00,100.3,100.3,99.34,99.34,54260.0,98.8155,98.8155,97.8697,97.8697,54260.0
2024-09-30 14:20:00,99.35,99.35,99.06,99.28,40374.0,97.8795,97.8795,97.5938,97.8106,40374.0
2024-09-30 14:30:00,99.28,99.73,99.15,99.73,38727.0,97.8106,98.2539,97.6825,98.2539,38727.0
2024-09-30 14:40:00,99.75,99.9,99.68,99.7,26644.0,98.2736,98.4214,98.2046,98.2243,26644.0
2024-09-30 14:50:00,99.72,99.79,99.5,99.5,28596.0,98.244,98.313,98.0273,98.0273,28596.0
2024-09-30 15:00:00,99.51,99.64,99.38,99.53,29616.0,98.0372,98.1652,97.9091,98.0569,29616.0
2024-09-30 15:10:00,99.53,99.61,99.34,99.59,35160.0,98.0569,98.1357,97.8697,98.116,35160.0
2024-09-30 15:20:00,99.58,99.76,99.52,99.76,41878.0,98.1061,98.2835,98.047,98.2835,41878.0
2024-09-30 15:30:00,99.73,99.78,99.43,99.56,60038.0,98.2539,98.3032,97.9583,98.0864,60038.0
2024-09-30 15:40:00,99.55,99.83,99.43,99.79,69256.0,98.0766,98.3524,97.9583,98.313,69256.0
2024-09-30 15:50:00,99.79,99.9,99.5,99.69,242907.0,98.313,98.4214,98.0273,98.2145,242907.0
2024-10-01 09:30:00,98.98,99.28,97.06,97.08,178340.0,97.515,97.8106,95.6234,95.6431,178340.0
2024-10-01 09:40:00,97.06,97.43,96.44,97.29,65291.0,95.6234,95.9879,95.0126,95.85,65291.0
2024-10-01 09:50:00,97.3,97.42,97.09,97.17,50585.0,95.8599,95.9781,95.653,95.7318,50585.0
2024-10-01 10:00:00,97.26,97.52,96.72,96.76,43883.0,95.8205,96.0766,95.2884,95.3279,43883.0
2024-10-01 10:10:00,96.71,96.88,96.3,96.84,48689.0,95.2786,95.4461,94.8747,95.4067,48689.0
2024-10-01 10:20:00,96.87,97.02,96.68,96.83,56356.0,95.4362,95.584,95.249,95.3968,56356.0
2024-10-01 10:30:00,96.84,97.33,96.31,97.15,71724.0,95.4067,95.8894,94.8845,95.7121,71724.0
2024-10-01 10:40:00,97.13,97.4,97.04,97.17,59684.0,95.6924,95.9584,95.6037,95.7318,59684.0
2024-10-01 10:50:00,97.17,97.41,97.0,97.37,35329.0,95.7318,95.9682,95.5643,95.9288,35329.0
2024-10-01 11:00:00,97.34,97.37,96.79,96.79,26354.0,95.8993,95.9288,95.3574,95.3574,26354.0
2024-10-01 11:10:00,96.79,96.79,96.48,96.66,53160.0,95.3574,95.3574,95.052,95.2293,53160.0
2024-10-01 11:20:00,96.67,97.01,96.48,97.0,75403.0,95.2392,95.5742,95.052,95.5643,75403.0
2024-10-01 11:30:00,96.97,97.4,96.88,97.39,61911.0,95.5347,95.9584,95.4461,95.9485,61911.0
2024-10-01 11:40:00,97.39,97.7,97.02,97.11,76506.0,95.9485,96.2539,95.584,95.6727,76506.0
2024-10-01 11:50:00,97.11,97.55,97.11,97.26,33740.0,95.6727,96.1062,95.6727,95.8205,33740.0
2024-10-01 12:00:00,97.25,97.58,97.14,97.56,76183.0,95.8106,96.1357,95.7022,96.116,76183.0
2024-10-01 12:10:00,97.57,97.64,97.14,97.23,28326.0,96.1259,96.1948,95.7022,95.7909,28326.0
2024-10-01 12:20:00,97.26,97.27,96.81,96.84,47659.0,95.8205,95.8303,95.3771,95.4067,47659.0
2024-10-01 12:30:00,96.86,96.97,96.4,96.4,36290.0,95.4264,95.5347,94.9732,94.9732,36290.0
2024-10-01 12:40:00,96.41,96.51,96.03,96.05,61135.0,94.983,95.0816,94.6087,94.6284,61135.0
2024-10-01 12:50:00,96.06,96.41,96.01,96.32,58888.0,94.6382,94.983,94.589,94.8944,58888.0
2024-10-01 13:00:00,96.27,96.36,96.12,96.27,55911.0,94.8451,94.9338,94.6973,94.8451,55911.0
2024-10-01 13:10:00,96.3,96.38,95.96,96.38,89201.0,94.8747,94.9535,94.5397,94.9535,89201.0
2024-10-01 13:20:00,96.38,96.42,96.24,96.38,34253.0,94.9535,94.9929,94.8156,94.9535,34253.0
2024-10-01 13:30:00,96.39,96.78,96.33,96.75,24319.0,94.9633,95.3476,94.9042,95.318,24319.0
2024-10-01 13:40:00,96.78,97.13,96.78,96.83,43794.0,95.3476,95.6924,95.3476,95.3968,43794.0
2024-10-01 13:50:00,96.83,97.08,96.79,97.08,71306.0,95.3968,95.6431,95.3574,95.6431,71306.0
2024-10-01 14:00:00,97.07,97.63,97.03,97.63,56227.0,95.6333,96.185,95.5939,96.185,56227.0
2024-10-01 14:10:00,97.62,97.64,97.47,97.64,17481.0,96.1751,96.1948,96.0273,96.1948,17481.0
2024-10-01 14:20:00,97.64,97.72,97.48,97.69,23804.0,96.1948,96.2736,96.0372,96.2441,23804.0
2024-10-01 14:30:00,97.71,97.81,97.48,97.5,28580.0,96.2638,96.3623,96.0372,96.0569,28580.0
2024-10-01 14:40:00,97.48,97.63,97.28,97.59,34276.0,96.0372,96.185,95.8402,96.1456,34276.0
2024-10-01 14:50:00,97.6,97.83,97.58,97.69,41845.0,96.1554,96.382,96.1357,96.2441,41845.0
2024-10-01 15:00:00,97.68,97.68,97.41,97.59,27259.0,96.2342,96.2342,95.9682,96.1456,27259.0
2024-10-01 15:10:00,97.59,97.75,97.4,97.72,58925.0,96.1456,96.3032,95.9584,96.2736,58925.0
2024-10-01 15:20:00,97.72,97.75,97.58,97.6,37884.0,96.2736,96.3032,96.1357,96.1554,37884.0
2024-10-01 15:30:00,97.61,97.64,97.13,97.32,76273.0,96.1653,96.1948,95.6924,95.8796,76273.0
2024-10-01 15:40:00,97.33,97.38,97.09,97.2,48925.0,95.8894,95.9387,95.653,95.7613,48925.0
2024-10-01 15:50:00,97.19,97.36,96.93,97.25,286213.0,95.7515,95.919,95.4953,95.8106,286213.0
2024-10-02 09:30:00,97.4,98.3,96.46,96.7,139054.0,95.9584,96.8451,95.0323,95.2687,139054.0
2024-10-02 09:40:00,96.65,98.0,96.65,97.92,52663.0,95.2195,96.5495,95.2195,96.4707,52663.0
2024-10-02 09:50:00,97.9,98.25,97.61,97.87,43412.0,96.451,96.7958,96.1653,96.4214,43412.0
2024-10-02 10:00:00,97.78,98.99,97.78,98.64,88176.0,96.3328,97.5249,96.3328,97.18,88176.0
2024-10-02 10:10:00,98.72,98.86,98.3,98.54,34666.0,97.2588,97.3968,96.8451,97.0815,34666.0
2024-10-02 10:20:00,98.55,98.65,98.05,98.1,29916.0,97.0914,97.1899,96.5988,96.648,29916.0
2024-10-02 10:30:00,98.09,98.69,98.08,98.68,54424.0,96.6382,97.2293,96.6283,97.2194,54424.0
2024-10-02 10:40:00,98.68,98.86,98.59,98.83,56275.0,97.2194,97.3968,97.1308,97.3672,56275.0
2024-10-02 10:50:00,98.81,98.81,97.92,98.2,38589.0,97.3475,97.3475,96.4707,96.7465,38589.0
2024-10-02 11:00:00,98.2,98.47,98.04,98.22,25588.0,96.7465,97.0125,96.5889,96.7662,25588.0
2024-10-02 11:10:00,98.22,98.29,97.83,98.16,31077.0,96.7662,96.8352,96.382,96.7071,31077.0
2024-10-02 11:20:00,98.16,98.2,97.72,97.92,28947.0,96.7071,96.7465,96.2736,96.4707,28947.0
2024-10-02 11:30:00,97.9,98.06,97.55,97.55,34144.0,96.451,96.6086,96.1062,96.1062,34144.0
2024-10-02 11:40:00,97.57,97.96,97.46,97.87,31587.0,96.1259,96.5101,96.0175,96.4214,31587.0
2024-10-02 11:50:00,97.9,98.06,97.83,98.0,13925.0,96.451,96.6086,96.382,96.5495,13925.0
2024-10-02 12:00:00,97.99,98.03,97.83,97.91,12927.0,96.5397,96.5791,96.382,96.4608,12927.0
2024-10-02 12:10:00,97.95,98.01,97.73,97.77,19284.0,96.5002,96.5594,96.2835,96.3229,19284.0
2024-10-02 12:20:00,97.74,97.83,97.61,97.67,23069.0,96.2934,96.382,96.1653,96.2244,23069.0
2024-10-02 12:30:00,97.68,97.68,97.46,97.53,12122.0,96.2342,96.2342,96.0175,96.0865,12122.0
2024-10-02 12:40:00,97.55,97.83,97.4,97.83,26950.0,96.1062,96.382,95.9584,96.382,26950.0
2024-10-02 12:50:00,97.82,97.99,97.76,97.9,25856.0,96.3722,96.5397,96.3131,96.451,25856.0
2024-10-02 13:00:00,97.82,97.88,97.64,97.84,17739.0,96.3722,96.4313,96.1948,96.3919,17739.0
2024-10-02 13:10:00,97.86,97.96,97.83,97.89,15207.0,96.4116,96.5101,96.382,96.4411,15207.0
2024-10-02 13:20:00,97.86,98.03,97.69,98.03,39351.0,96.4116,96.5791,96.2441,96.5791,39351.0
2024-10-02 13:30:00,98.03,98.15,97.87,98.01,26159.0,96.5791,96.6973,96.4214,96.5594,26159.0
2024-10-02 13:40:00,98.03,98.04,97.75,97.78,21060.0,96.5791,96.5889,96.3032,96.3328,21060.0
2024-10-02 13:50:00,97.81,97.91,97.7,97.72,19696.0,96.3623,96.4608,96.2539,96.2736,19696.0
2024-10-02 14:00:00,97.76,97.78,97.38,97.41,28396.0,96.3131,96.3328,95.9387,95.9682,28396.0
2024-10-02 14:10:00,97.41,97.45,97.34,97.36,26468.0,95.9682,96.0076,95.8993,95.919,26468.0
2024-10-02 14:20:00,97.36,97.36,97.12,97.2,22578.0,95.919,95.919,95.6825,95.7613,22578.0
2024-10-02 14:30:00,97.2,97.21,96.97,97.05,34223.0,95.7613,95.7712,95.5347,95.6136,34223.0
2024-10-02 14:40:00,97.06,97.13,96.92,96.97,27733.0,95.6234,95.6924,95.4855,95.5347,27733.0
2024-10-02 14:50:00,96.99,97.09,96.96,97.07,35379.0,95.5545,95.653,95.5249,95.6333,35379.0
2024-10-02 15:00:00,97.09,97.1,96.74,96.93,41940.0,95.653,95.6628,95.3082,95.4953,41940.0
2024-10-02 15:10:00,96.95,97.31,96.92,97.24,38542.0,95.515,95.8697,95.4855,95.8008,38542.0
2024-10-02 15:20:00,97.26,97.35,97.23,97.23,31805.0,95.8205,95.9091,95.7909,95.7909,31805.0
2024-10-02 15:30:00,97.25,97.26,96.96,96.98,47941.0,95.8106,95.8205,95.5249,95.5446,47941.0
2024-10-02 15:40:00,96.97,97.26,96.93,97.17,71930.0,95.5347,95.8205,95.4953,95.7318,71930.0
2024-10-02 15:50:00,97.21,97.43,97.11,97.12,252783.0,95.7712,95.9879,95.6727,95.6825,252783.0
2024-10-03 09:30:00,96.01,96.77,94.78,95.23,101495.0,94.589,95.3377,93.3772,93.8205,101495.0
2024-10-03 09:40:00,95.23,95.45,94.52,94.63,58708.0,93.8205,94.0372,93.121,93.2294,58708.0
2024-10-03 09:50:00,94.65,95.54,94.65,95.32,51323.0,93.2491,94.1259,93.2491,93.9092,51323.0
2024-10-03 10:00:00,95.36,96.09,95.35,96.05,61374.0,93.9486,94.6678,93.9387,94.6284,61374.0
2024-10-03 10:10:00,96.08,96.2,95.56,96.07,38109.0,94.6579,94.7761,94.1456,94.6481,38109.0
2024-10-03 10:20:00,96.07,96.15,95.77,96.1,44278.0,94.6481,94.7269,94.3525,94.6776,44278.0
2024-10-03 10:30:00,96.04,96.39,95.91,96.24,81392.0,94.6185,94.9633,94.4904,94.8156,81392.0
2024-10-03 10:40:00,96.27,96.37,95.68,95.99,97591.0,94.8451,94.9436,94.2638,94.5693,97591.0
2024-10-03 10:50:00,95.99,96.08,95.16,95.19,27044.0,94.5693,94.6579,93.7515,93.7811,27044.0
2024-10-03 11:00:00,95.15,95.5,95.15,95.44,19092.0,93.7417,94.0865,93.7417,94.0274,19092.0
2024-10-03 11:10:00,95.44,95.44,95.14,95.41,11881.0,94.0274,94.0274,93.7318,93.9978,11881.0
2024-10-03 11:20:00,95.41,95.51,95.26,95.42,20688.0,93.9978,94.0964,93.8501,94.0077,20688.0
2024-10-03 11:30:00,95.45,95.7,95.39,95.67,24215.0,94.0372,94.2835,93.9781,94.254,24215.0
2024-10-03 11:40:00,95.68,95.9,95.67,95.73,34335.0,94.2638,94.4806,94.254,94.3131,34335.0
2024-10-03 11:50:00,95.73,95.74,95.32,95.39,13331.0,94.3131,94.323,93.9092,93.9781,13331.0
2024-10-03 12:00:00,95.4,95.43,95.0,95.0,19950.0,93.988,94.0175,93.5939,93.5939,19950.0
2024-10-03 12:10:00,95.02,95.22,95.0,95.22,29339.0,93.6136,93.8106,93.5939,93.8106,29339.0
2024-10-03 12:20:00,95.25,95.27,95.09,95.09,14434.0,93.8402,93.8599,93.6826,93.6826,14434.0
2024-10-03 12:30:00,95.07,95.26,95.07,95.19,21797.0,93.6629,93.8501,93.6629,93.7811,21797.0
2024-10-03 12:40:00,95.19,95.47,95.19,95.2,20934.0,93.7811,94.0569,93.7811,93.7909,20934.0
2024-10-03 12:50:00,95.2,95.51,95.09,95.48,23749.0,93.7909,94.0964,93.6826,94.0668,23749.0
2024-10-03 13:00:00,95.51,95.51,95.3,95.34,16683.0,94.0964,94.0964,93.8895,93.9289,16683.0
2024-10-03 13:10:00,95.34,95.41,95.29,95.31,11785.0,93.9289,93.9978,93.8796,93.8993,11785.0
2024-10-03 13:20:00,95.31,95.66,95.3,95.49,19658.0,93.8993,94.2441,93.8895,94.0767,19658.0
2024-10-03 13:30:00,95.46,95.54,95.31,95.31,22564.0,94.0471,94.1259,93.8993,93.8993,22564.0
2024-10-03 13:40:00,95.34,95.62,95.23,95.55,19296.0,93.9289,94.2047,93.8205,94.1358,19296.0
2024-10-03 13:50:00,95.52,95.72,95.5,95.67,13600.0,94.1062,94.3032,94.0865,94.254,13600.0
2024-10-03 14:00:00,95.7,95.96,95.64,95.79,29712.0,94.2835,94.5397,94.2244,94.3722,29712.0
2024-10-03 14:10:00,95.78,95.8,95.68,95.69,9834.0,94.3624,94.3821,94.2638,94.2737,9834.0
2024-10-03 14:20:00,95.7,95.75,95.5,95.7,16689.0,94.2835,94.3328,94.0865,94.2835,16689.0
2024-10-03 14:30:00,95.69,95.73,95.65,95.66,13293.0,94.2737,94.3131,94.2343,94.2441,13293.0
2024-10-03 14:40:00,95.66,95.66,95.38,95.42,29438.0,94.2441,94.2441,93.9683,94.0077,29438.0
2024-10-03 14:50:00,95.43,95.5,95.1,95.11,43717.0,94.0175,94.0865,93.6924,93.7023,43717.0
2024-10-03 15:00:00,95.09,95.16,94.95,95.09,40167.0,93.6826,93.7515,93.5446,93.6826,40167.0
2024-10-03 15:10:00,95.08,95.21,94.88,95.21,49938.0,93.6727,93.8008,93.4757,93.8008,49938.0
2024-10-03 15:20:00,95.22,95.49,95.21,95.46,29417.0,93.8106,94.0767,93.8008,94.0471,29417.0
2024-10-03 15:30:00,95.45,95.5,95.29,95.47,45403.0,94.0372,94.0865,93.8796,94.0569,45403.0
2024-10-03 15:40:00,95.48,95.6,95.42,95.59,53447.0,94.0668,94.185,94.0077,94.1752,53447.0
2024-10-03 15:50:00,95.6,95.84,95.38,95.42,360624.0,94.185,94.4215,93.9683,94.0077,360624.0
2024-10-04 09:30:00,96.72,97.12,96.3,96.65,74212.0,95.2884,95.6825,94.8747,95.2195,74212.0
2024-10-04 09:40:00,96.65,96.92,96.31,96.43,43878.0,95.2195,95.4855,94.8845,95.0027,43878.0
2024-10-04 09:50:00,96.39,96.5,95.67,95.96,49032.0,94.9633,95.0717,94.254,94.5397,49032.0
2024-10-04 10:00:00,95.95,97.0,95.91,96.62,64986.0,94.5298,95.5643,94.4904,95.1899,64986.0
2024-10-04 10:10:00,96.7,97.05,96.52,96.7,25379.0,95.2687,95.6136,95.0914,95.2687,25379.0
2024-10-04 10:20:00,96.56,96.65,96.01,96.1,21489.0,95.1308,95.2195,94.589,94.6776,21489.0
2024-10-04 10:30:00,96.05,96.25,95.84,95.92,31775.0,94.6284,94.8254,94.4215,94.5003,31775.0
2024-10-04 10:40:00,95.91,96.45,95.89,96.45,21777.0,94.4904,95.0224,94.4707,95.0224,21777.0
2024-10-04 10:50:00,96.39,96.7,96.39,96.59,52033.0,94.9633,95.2687,94.9633,95.1604,52033.0
2024-10-04 11:00:00,96.59,96.66,96.3,96.3,41200.0,95.1604,95.2293,94.8747,94.8747,41200.0
2024-10-04 11:10:00,96.29,96.38,96.12,96.27,24441.0,94.8648,94.9535,94.6973,94.8451,24441.0
2024-10-04 11:20:00,96.26,96.26,95.89,95.91,35887.0,94.8353,94.8353,94.4707,94.4904,35887.0
2024-10-04 11:30:00,95.89,95.96,95.77,95.81,16357.0,94.4707,94.5397,94.3525,94.3919,16357.0
2024-10-04 11:40:00,95.83,95.89,95.69,95.77,45023.0,94.4116,94.4707,94.2737,94.3525,45023.0
2024-10-04 11:50:00,95.76,96.14,95.76,96.1,22605.0,94.3427,94.717,94.3427,94.6776,22605.0
2024-10-04 12:00:00,96.11,96.22,95.98,96.07,30273.0,94.6875,94.7958,94.5594,94.6481,30273.0
2024-10-04 12:10:00,96.04,96.32,96.04,96.31,22493.0,94.6185,94.8944,94.6185,94.8845,22493.0
2024-10-04 12:20:00,96.29,96.32,96.14,96.17,11313.0,94.8648,94.8944,94.717,94.7466,11313.0
2024-10-04 12:30:00,96.17,96.51,96.11,96.5,14888.0,94.7466,95.0816,94.6875,95.0717,14888.0
2024-10-04 12:40:00,96.48,96.49,96.35,96.39,22084.0,95.052,95.0619,94.9239,94.9633,22084.0
2024-10-04 12:50:00,96.4,96.43,96.1,96.11,12356.0,94.9732,95.0027,94.6776,94.6875,12356.0
2024-10-04 13:00:00,96.09,96.3,96.07,96.2,23556.0,94.6678,94.8747,94.6481,94.7761,23556.0
2024-10-04 13:10:00,96.2,96.32,96.18,96.32,15866.0,94.7761,94.8944,94.7564,94.8944,15866.0
2024-10-04 13:20:00,96.33,96.34,96.09,96.11,19916.0,94.9042,94.9141,94.6678,94.6875,19916.0
2024-10-04 13:30:00,96.11,96.17,95.91,96.07,30435.0,94.6875,94.7466,94.4904,94.6481,30435.0
2024-10-04 13:40:00,96.09,96.26,96.07,96.22,25091.0,94.6678,94.8353,94.6481,94.7958,25091.0
2024-10-04 13:50:00,96.2,96.21,95.99,95.99,36674.0,94.7761,94.786,94.5693,94.5693,36674.0
2024-10-04 14:00:00,95.99,96.21,95.97,96.21,29739.0,94.5693,94.786,94.5495,94.786,29739.0
2024-10-04 14:10:00,96.19,96.19,95.86,95.91,22568.0,94.7663,94.7663,94.4412,94.4904,22568.0
2024-10-04 14:20:00,95.91,95.97,95.79,95.89,19429.0,94.4904,94.5495,94.3722,94.4707,19429.0
2024-10-04 14:30:00,95.88,95.88,95.62,95.77,22885.0,94.4609,94.4609,94.2047,94.3525,22885.0
2024-10-04 14:40:00,95.76,96.0,95.74,96.0,21415.0,94.3427,94.5791,94.323,94.5791,21415.0
2024-10-04 14:50:00,95.97,96.06,95.94,96.02,11149.0,94.5495,94.6382,94.52,94.5988,11149.0
2024-10-04 15:00:00,96.0,96.07,95.91,95.91,23198.0,94.5791,94.6481,94.4904,94.4904,23198.0
2024-10-04 15:10:00,95.92,95.99,95.84,95.96,17031.0,94.5003,94.5693,94.4215,94.5397,17031.0
2024-10-04 15:20:00,95.95,96.08,95.94,96.02,19219.0,94.5298,94.6579,94.52,94.5988,19219.0
2024-10-04 15:30:00,96.0,96.03,95.78,95.81,27989.0,94.5791,94.6087,94.3624,94.3919,27989.0
2024-10-04 15:40:00,95.81,96.15,95.79,96.15,38483.0,94.3919,94.7269,94.3722,94.7269,38483.0
2024-10-04 15:50:00,96.14,96.14,95.83,95.85,163748.0,94.717,94.717,94.4116,94.4313,163748.0
2024-10-07 09:30:00,96.66,97.4,96.41,97.03,102456.0,95.2293,95.9584,94.983,95.5939,102456.0
2024-10-07 09:40:00,96.99,97.01,96.51,96.58,38769.0,95.5545,95.5742,95.0816,95.1505,38769.0
2024-10-07 09:50:00,96.62,96.85,96.37,96.37,59005.0,95.1899,95.4165,94.9436,94.9436,59005.0
2024-10-07 10:00:00,96.38,96.53,95.92,96.15,52001.0,94.9535,95.1013,94.5003,94.7269,52001.0
2024-10-07 10:10:00,96.13,96.43,96.13,96.2,47029.0,94.7072,95.0027,94.7072,94.7761,47029.0
2024-10-07 10:20:00,96.16,96.16,95.54,95.79,33990.0,94.7367,94.7367,94.1259,94.3722,33990.0
2024-10-07 10:30:00,95.79,96.3,95.79,96.23,46977.0,94.3722,94.8747,94.3722,94.8057,46977.0
2024-10-07 10:40:00,96.25,96.41,96.15,96.34,34071.0,94.8254,94.983,94.7269,94.9141,34071.0
2024-10-07 10:50:00,96.38,96.6,96.11,96.15,55447.0,94.9535,95.1702,94.6875,94.7269,55447.0
2024-10-07 11:00:00,96.14,96.15,95.85,95.91,36856.0,94.717,94.7269,94.4313,94.4904,36856.0
2024-10-07 11:10:00,95.96,96.06,95.63,95.7,44647.0,94.5397,94.6382,94.2146,94.2835,44647.0
2024-10-07 11:20:00,95.72,95.86,95.48,95.56,33225.0,94.3032,94.4412,94.0668,94.1456,33225.0
2024-10-07 11:30:00,95.57,95.65,95.4,95.47,32635.0,94.1555,94.2343,93.988,94.0569,32635.0
2024-10-07 11:40:00,95.49,95.6,95.17,95.26,35466.0,94.0767,94.185,93.7614,93.8501,35466.0
2024-10-07 11:50:00,95.22,95.42,95.22,95.31,26051.0,93.8106,94.0077,93.8106,93.8993,26051.0
2024-10-07 12:00:00,95.32,95.45,95.18,95.22,42389.0,93.9092,94.0372,93.7712,93.8106,42389.0
2024-10-07 12:10:00,95.18,95.51,95.16,95.51,35109.0,93.7712,94.0964,93.7515,94.0964,35109.0
2024-10-07 12:20:00,95.47,95.67,95.44,95.63,23898.0,94.0569,94.254,94.0274,94.2146,23898.0
2024-10-07 12:30:00,95.65,95.78,95.52,95.62,32405.0,94.2343,94.3624,94.1062,94.2047,32405.0
2024-10-07 12:40:00,95.65,95.67,95.52,95.65,20372.0,94.2343,94.254,94.1062,94.2343,20372.0
2024-10-07 12:50:00,95.67,95.83,95.65,95.71,19060.0,94.254,94.4116,94.2343,94.2934,19060.0
2024-10-07 13:00:00,95.74,96.19,95.7,96.11,44091.0,94.323,94.7663,94.2835,94.6875,44091.0
2024-10-07 13:10:00,96.1,96.25,95.95,96.22,46488.0,94.6776,94.8254,94.5298,94.7958,46488.0
2024-10-07 13:20:00,96.18,96.22,95.74,95.74,33351.0,94.7564,94.7958,94.323,94.323,33351.0
2024-10-07 13:30:00,95.75,95.86,95.53,95.79,23315.0,94.3328,94.4412,94.1161,94.3722,23315.0
2024-10-07 13:40:00,95.78,95.95,95.78,95.89,11583.0,94.3624,94.5298,94.3624,94.4707,11583.0
2024-10-07 13:50:00,95.89,95.92,95.66,95.91,22654.0,94.4707,94.5003,94.2441,94.4904,22654.0
2024-10-07 14:00:00,95.9,95.9,95.66,95.8,22723.0,94.4806,94.4806,94.2441,94.3821,22723.0
2024-10-07 14:10:00,95.78,95.99,95.7,95.95,28667.0,94.3624,94.5693,94.2835,94.5298,28667.0
2024-10-07 14:20:00,95.97,96.09,95.89,95.99,34759.0,94.5495,94.6678,94.4707,94.5693,34759.0
2024-10-07 14:30:00,95.98,96.01,95.58,95.66,39149.0,94.5594,94.589,94.1653,94.2441,39149.0
2024-10-07 14:40:00,95.64,95.68,95.26,95.37,22068.0,94.2244,94.2638,93.8501,93.9584,22068.0
2024-10-07 14:50:00,95.36,95.5,95.29,95.46,24953.0,93.9486,94.0865,93.8796,94.0471,24953.0
2024-10-07 15:00:00,95.44,95.82,95.41,95.81,25180.0,94.0274,94.4018,93.9978,94.3919,25180.0
2024-10-07 15:10:00,95.81,96.01,95.76,95.92,23753.0,94.3919,94.589,94.3427,94.5003,23753.0
2024-10-07 15:20:00,95.93,96.15,95.91,96.13,34200.0,94.5101,94.7269,94.4904,94.7072,34200.0
2024-10-07 15:30:00,96.12,96.19,95.84,96.04,42966.0,94.6973,94.7663,94.4215,94.6185,42966.0
2024-10-07 15:40:00,96.04,96.28,95.98,96.28,59094.0,94.6185,94.855,94.5594,94.855,59094.0
2024-10-07 15:50:00,96.27,96.28,96.0,96.05,265490.0,94.8451,94.855,94.5791,94.6284,265490.0
2024-10-08 09:30:00,93.28,93.65,91.62,91.79,245017.0,91.8994,92.2639,90.2639,90.4314,245017.0
2024-10-08 09:40:00,91.7,92.12,91.19,91.79,133216.0,90.3427,90.7565,89.8403,90.4314,133216.0
2024-10-08 09:50:00,91.8,92.4,91.67,92.4,54017.0,90.4413,91.0324,90.3132,91.0324,54017.0
2024-10-08 10:00:00,92.31,92.71,91.68,92.65,121547.0,90.9437,91.3378,90.323,91.2787,121547.0
2024-10-08 10:10:00,92.64,92.64,92.3,92.32,72375.0,91.2688,91.2688,90.9339,90.9536,72375.0
2024-10-08 10:20:00,92.29,92.6,92.28,92.42,53099.0,90.924,91.2294,90.9142,91.0521,53099.0
2024-10-08 10:30:00,92.42,92.56,92.04,92.5,63763.0,91.0521,91.19,90.6777,91.1309,63763.0
2024-10-08 10:40:00,92.51,92.76,92.1,92.6,80350.0,91.1408,91.3871,90.7368,91.2294,80350.0
2024-10-08 10:50:00,92.6,92.81,92.43,92.5,42389.0,91.2294,91.4363,91.0619,91.1309,42389.0
2024-10-08 11:00:00,92.54,92.56,92.22,92.26,39263.0,91.1703,91.19,90.8551,90.8945,39263.0
2024-10-08 11:10:00,92.27,92.7,92.26,92.55,52130.0,90.9043,91.3279,90.8945,91.1802,52130.0
2024-10-08 11:20:00,92.54,92.79,92.51,92.67,26901.0,91.1703,91.4166,91.1408,91.2984,26901.0
2024-10-08 11:30:00,92.69,93.04,92.69,93.0,42305.0,91.3181,91.6629,91.3181,91.6235,42305.0
2024-10-08 11:40:00,93.02,93.35,92.91,93.15,47818.0,91.6432,91.9683,91.5348,91.7713,47818.0
2024-10-08 11:50:00,93.17,93.46,93.11,93.44,58083.0,91.791,92.0767,91.7319,92.057,58083.0
2024-10-08 12:00:00,93.44,93.57,93.37,93.48,39957.0,92.057,92.1851,91.988,92.0964,39957.0
2024-10-08 12:10:00,93.5,93.61,93.43,93.48,24871.0,92.1161,92.2245,92.0471,92.0964,24871.0
2024-10-08 12:20:00,93.48,93.69,93.45,93.59,51427.0,92.0964,92.3033,92.0668,92.2048,51427.0
2024-10-08 12:30:00,93.59,93.9,93.59,93.9,18433.0,92.2048,92.5102,92.2048,92.5102,18433.0
2024-10-08 12:40:00,93.89,93.92,93.61,93.67,23126.0,92.5003,92.5299,92.2245,92.2836,23126.0
2024-10-08 12:50:00,93.7,93.72,93.38,93.44,15814.0,92.3131,92.3329,91.9979,92.057,15814.0
2024-10-08 13:00:00,93.44,93.5,93.17,93.28,24283.0,92.057,92.1161,91.791,91.8994,24283.0
2024-10-08 13:10:00,93.27,93.42,93.25,93.39,26306.0,91.8895,92.0373,91.8698,92.0077,26306.0
2024-10-08 13:20:00,93.38,93.63,93.37,93.62,27734.0,91.9979,92.2442,91.988,92.2343,27734.0
2024-10-08 13:30:00,93.6,93.76,93.56,93.62,21791.0,92.2146,92.3723,92.1752,92.2343,21791.0
2024-10-08 13:40:00,93.61,93.98,93.59,93.95,29579.0,92.2245,92.589,92.2048,92.5594,29579.0
2024-10-08 13:50:00,93.93,94.17,93.91,93.91,13170.0,92.5397,92.7762,92.52,92.52,13170.0
2024-10-08 14:00:00,93.91,94.01,93.88,93.99,14727.0,92.52,92.6186,92.4905,92.5989,14727.0
2024-10-08 14:10:00,94.0,94.15,93.97,94.14,26637.0,92.6087,92.7565,92.5792,92.7466,26637.0
2024-10-08 14:20:00,94.13,94.15,93.94,93.94,29489.0,92.7368,92.7565,92.5496,92.5496,29489.0
2024-10-08 14:30:00,93.91,94.06,93.91,94.03,19196.0,92.52,92.6678,92.52,92.6383,19196.0
2024-10-08 14:40:00,94.02,94.03,93.88,93.97,16122.0,92.6284,92.6383,92.4905,92.5792,16122.0
2024-10-08 14:50:00,93.97,94.03,93.85,93.99,21163.0,92.5792,92.6383,92.4609,92.5989,21163.0
2024-10-08 15:00:00,93.94,93.97,93.73,93.74,31042.0,92.5496,92.5792,92.3427,92.3526,31042.0
2024-10-08 15:10:00,93.74,93.74,93.55,93.7,51910.0,92.3526,92.3526,92.1654,92.3131,51910.0
2024-10-08 15:20:00,93.7,93.7,93.41,93.6,44077.0,92.3131,92.3131,92.0274,92.2146,44077.0
2024-10-08 15:30:00,93.58,93.81,93.51,93.79,39070.0,92.1949,92.4215,92.126,92.4018,39070.0
2024-10-08 15:40:00,93.78,93.86,93.62,93.79,46960.0,92.392,92.4708,92.2343,92.4018,46960.0
2024-10-08 15:50:00,93.77,94.0,93.56,93.9,235035.0,92.3821,92.6087,92.1752,92.5102,235035.0
2024-10-09 09:30:00,93.74,93.95,92.05,92.45,54764.0,92.3526,92.5594,90.6876,91.0816,54764.0
2024-10-09 09:40:00,92.47,92.8,92.41,92.51,24102.0,91.1014,91.4265,91.0422,91.1408,24102.0
2024-10-09 09:50:00,92.51,92.75,92.4,92.72,22256.0,91.1408,91.3772,91.0324,91.3477,22256.0
2024-10-09 10:00:00,92.77,92.96,92.45,92.62,32486.0,91.3969,91.5841,91.0816,91.2491,32486.0
2024-10-09 10:10:00,92.7,92.86,92.49,92.49,19931.0,91.3279,91.4856,91.1211,91.1211,19931.0
2024-10-09 10:20:00,92.5,92.57,92.3,92.49,21072.0,91.1309,91.1999,90.9339,91.1211,21072.0
2024-10-09 10:30:00,92.47,92.54,92.32,92.37,27474.0,91.1014,91.1703,90.9536,91.0028,27474.0
2024-10-09 10:40:00,92.34,92.63,92.27,92.63,28545.0,90.9733,91.259,90.9043,91.259,28545.0
2024-10-09 10:50:00,92.65,92.91,92.62,92.85,10086.0,91.2787,91.5348,91.2491,91.4757,10086.0
2024-10-09 11:00:00,92.85,92.94,92.75,92.84,15541.0,91.4757,91.5644,91.3772,91.4659,15541.0
2024-10-09 11:10:00,92.87,93.01,92.75,92.89,29276.0,91.4954,91.6334,91.3772,91.5151,29276.0
2024-10-09 11:20:00,92.92,93.4,92.92,93.27,32226.0,91.5447,92.0176,91.5447,91.8895,32226.0
2024-10-09 11:30:00,93.23,93.47,93.21,93.22,20412.0,91.8501,92.0866,91.8304,91.8403,20412.0
2024-10-09 11:40:00,93.21,93.38,93.15,93.34,17701.0,91.8304,91.9979,91.7713,91.9585,17701.0
2024-10-09 11:50:00,93.32,93.5,93.3,93.46,20321.0,91.9388,92.1161,91.9191,92.0767,20321.0
2024-10-09 12:00:00,93.49,93.66,93.47,93.56,10161.0,92.1063,92.2737,92.0866,92.1752,10161.0
2024-10-09 12:10:00,93.6,93.71,93.56,93.56,12908.0,92.2146,92.323,92.1752,92.1752,12908.0
2024-10-09 12:20:00,93.54,93.86,93.52,93.82,18693.0,92.1555,92.4708,92.1358,92.4314,18693.0
2024-10-09 12:30:00,93.84,93.85,93.65,93.72,27519.0,92.4511,92.4609,92.2639,92.3329,27519.0
2024-10-09 12:40:00,93.72,93.88,93.66,93.73,13172.0,92.3329,92.4905,92.2737,92.3427,13172.0
2024-10-09 12:50:00,93.74,93.77,93.53,93.64,16871.0,92.3526,92.3821,92.1457,92.254,16871.0
2024-10-09 13:00:00,93.62,93.63,93.44,93.61,17962.0,92.2343,92.2442,92.057,92.2245,17962.0
2024-10-09 13:10:00,93.61,93.78,93.61,93.78,14770.0,92.2245,92.392,92.2245,92.392,14770.0
2024-10-09 13:20:00,93.76,93.94,93.7,93.86,41924.0,92.3723,92.5496,92.3131,92.4708,41924.0
2024-10-09 13:30:00,93.85,94.02,93.81,93.84,22512.0,92.4609,92.6284,92.4215,92.4511,22512.0
2024-10-09 13:40:00,93.85,94.01,93.84,93.89,18751.0,92.4609,92.6186,92.4511,92.5003,18751.0
2024-10-09 13:50:00,93.88,94.08,93.67,94.07,39853.0,92.4905,92.6875,92.2836,92.6777,39853.0
2024-10-09 14:00:00,94.1,94.17,93.98,94.09,21081.0,92.7072,92.7762,92.589,92.6974,21081.0
2024-10-09 14:10:00,94.08,94.1,93.79,93.82,24746.0,92.6875,92.7072,92.4018,92.4314,24746.0
2024-10-09 14:20:00,93.77,93.79,93.43,93.55,27933.0,92.3821,92.4018,92.0471,92.1654,27933.0
2024-10-09 14:30:00,93.53,93.61,93.3,93.54,32999.0,92.1457,92.2245,91.9191,92.1555,32999.0
2024-10-09 14:40:00,93.51,93.58,93.43,93.52,18146.0,92.126,92.1949,92.0471,92.1358,18146.0
2024-10-09 14:50:00,93.47,93.62,93.44,93.6,22676.0,92.0866,92.2343,92.057,92.2146,22676.0
2024-10-09 15:00:00,93.59,93.6,93.41,93.55,21614.0,92.2048,92.2146,92.0274,92.1654,21614.0
2024-10-09 15:10:00,93.55,93.55,93.4,93.53,17451.0,92.1654,92.1654,92.0176,92.1457,17451.0
2024-10-09 15:20:00,93.54,93.81,93.49,93.8,39491.0,92.1555,92.4215,92.1063,92.4117,39491.0
2024-10-09 15:30:00,93.78,93.89,93.7,93.7,40184.0,92.392,92.5003,92.3131,92.3131,40184.0
2024-10-09 15:40:00,93.7,93.72,93.4,93.44,50293.0,92.3131,92.3329,92.0176,92.057,50293.0
2024-10-09 15:50:00,93.44,93.77,93.44,93.7,208049.0,92.057,92.3821,92.057,92.3131,208049.0
2024-10-10 09:30:00,93.74,94.09,93.21,93.45,84318.0,92.3526,92.6974,91.8304,92.0668,84318.0
2024-10-10 09:40:00,93.43,93.79,93.12,93.46,76946.0,92.0471,92.4018,91.7417,92.0767,76946.0
2024-10-10 09:50:00,93.53,93.92,93.4,93.7,35011.0,92.1457,92.5299,92.0176,92.3131,35011.0
2024-10-10 10:00:00,93.74,94.44,93.69,94.29,42226.0,92.3526,93.0422,92.3033,92.8944,42226.0
2024-10-10 10:10:00,94.23,94.5,93.97,94.11,16606.0,92.8353,93.1013,92.5792,92.7171,16606.0
2024-10-10 10:20:00,94.06,94.3,93.87,94.3,23806.0,92.6678,92.9043,92.4806,92.9043,23806.0
2024-10-10 10:30:00,94.23,94.26,94.04,94.15,14800.0,92.8353,92.8649,92.6481,92.7565,14800.0
2024-10-10 10:40:00,94.18,94.19,93.97,94.09,16966.0,92.786,92.7959,92.5792,92.6974,16966.0
2024-10-10 10:50:00,94.09,94.53,94.02,94.47,13806.0,92.6974,93.1309,92.6284,93.0718,13806.0
2024-10-10 11:00:00,94.5,94.68,94.38,94.61,34083.0,93.1013,93.2786,92.9831,93.2097,34083.0
2024-10-10 11:10:00,94.61,94.83,94.58,94.77,32655.0,93.2097,93.4264,93.1801,93.3673,32655.0
2024-10-10 11:20:00,94.78,94.78,94.5,94.59,32927.0,93.3772,93.3772,93.1013,93.19,32927.0
2024-10-10 11:30:00,94.59,94.68,94.41,94.67,17023.0,93.19,93.2786,93.0126,93.2688,17023.0
2024-10-10 11:40:00,94.65,94.69,94.27,94.27,18761.0,93.2491,93.2885,92.8747,92.8747,18761.0
2024-10-10 11:50:00,94.29,94.47,94.23,94.37,12659.0,92.8944,93.0718,92.8353,92.9732,12659.0
2024-10-10 12:00:00,94.34,94.37,94.18,94.34,10381.0,92.9437,92.9732,92.786,92.9437,10381.0
2024-10-10 12:10:00,94.33,94.4,94.2,94.23,12413.0,92.9338,93.0028,92.8057,92.8353,12413.0
2024-10-10 12:20:00,94.23,94.37,94.17,94.24,16003.0,92.8353,92.9732,92.7762,92.8452,16003.0
2024-10-10 12:30:00,94.25,94.42,94.12,94.41,16982.0,92.855,93.0225,92.7269,93.0126,16982.0
2024-10-10 12:40:00,94.35,94.35,94.02,94.03,16186.0,92.9535,92.9535,92.6284,92.6383,16186.0
2024-10-10 12:50:00,94.03,94.14,94.0,94.01,13055.0,92.6383,92.7466,92.6087,92.6186,13055.0
2024-10-10 13:00:00,94.0,94.14,93.96,94.05,25156.0,92.6087,92.7466,92.5693,92.658,25156.0
2024-10-10 13:10:00,94.06,94.27,94.05,94.25,11188.0,92.6678,92.8747,92.658,92.855,11188.0
2024-10-10 13:20:00,94.24,94.41,94.24,94.38,13244.0,92.8452,93.0126,92.8452,92.9831,13244.0
2024-10-10 13:30:00,94.4,94.56,94.39,94.52,10449.0,93.0028,93.1604,92.9929,93.121,10449.0
2024-10-10 13:40:00,94.52,94.61,94.45,94.5,20691.0,93.121,93.2097,93.052,93.1013,20691.0
2024-10-10 13:50:00,94.48,94.71,94.29,94.71,10051.0,93.0816,93.3082,92.8944,93.3082,10051.0
2024-10-10 14:00:00,94.71,94.72,94.49,94.5,8557.0,93.3082,93.3181,93.0915,93.1013,8557.0
2024-10-10 14:10:00,94.51,94.54,94.42,94.48,11577.0,93.1112,93.1407,93.0225,93.0816,11577.0
2024-10-10 14:20:00,94.44,94.57,94.44,94.57,23715.0,93.0422,93.1703,93.0422,93.1703,23715.0
2024-10-10 14:30:00,94.56,94.61,94.51,94.56,13963.0,93.1604,93.2097,93.1112,93.1604,13963.0
2024-10-10 14:40:00,94.58,94.6,94.45,94.49,16197.0,93.1801,93.1998,93.052,93.0915,16197.0
2024-10-10 14:50:00,94.5,94.66,94.42,94.65,24191.0,93.1013,93.2589,93.0225,93.2491,24191.0
2024-10-10 15:00:00,94.64,94.83,94.63,94.83,66998.0,93.2392,93.4264,93.2294,93.4264,66998.0
2024-10-10 15:10:00,94.83,94.93,94.76,94.83,30770.0,93.4264,93.5249,93.3575,93.4264,30770.0
2024-10-10 15:20:00,94.84,94.9,94.71,94.72,28489.0,93.4363,93.4954,93.3082,93.3181,28489.0
2024-10-10 15:30:00,94.72,94.76,94.57,94.72,26430.0,93.3181,93.3575,93.1703,93.3181,26430.0
2024-10-10 15:40:00,94.72,94.85,94.71,94.8,26968.0,93.3181,93.4461,93.3082,93.3969,26968.0
2024-10-10 15:50:00,94.79,94.96,94.79,94.95,166463.0,93.387,93.5545,93.387,93.5446,166463.0
2024-10-11 09:30:00,94.47,94.88,94.08,94.46,55359.0,93.0718,93.4757,92.6875,93.0619,55359.0
2024-10-11 09:40:00,94.6,95.09,94.6,94.88,30259.0,93.1998,93.6826,93.1998,93.4757,30259.0
2024-10-11 09:50:00,94.94,95.48,94.87,95.29,45880.0,93.5348,94.0668,93.4658,93.8796,45880.0
2024-10-11 10:00:00,95.26,95.76,94.94,95.65,62280.0,93.8501,94.3427,93.5348,94.2343,62280.0
2024-10-11 10:10:00,95.7,95.95,95.52,95.81,33663.0,94.2835,94.5298,94.1062,94.3919,33663.0
2024-10-11 10:20:00,95.84,96.13,95.79,96.1,17395.0,94.4215,94.7072,94.3722,94.6776,17395.0
2024-10-11 10:30:00,96.06,96.66,96.02,96.64,28331.0,94.6382,95.2293,94.5988,95.2096,28331.0
2024-10-11 10:40:00,96.64,96.89,96.63,96.88,63306.0,95.2096,95.4559,95.1998,95.4461,63306.0
2024-10-11 10:50:00,96.87,97.14,96.74,96.79,70584.0,95.4362,95.7022,95.3082,95.3574,70584.0
2024-10-11 11:00:00,96.78,97.2,96.78,97.12,18831.0,95.3476,95.7613,95.3476,95.6825,18831.0
2024-10-11 11:10:00,97.16,97.44,97.14,97.28,29049.0,95.7219,95.9978,95.7022,95.8402,29049.0
2024-10-11 11:20:00,97.31,97.39,97.15,97.26,43582.0,95.8697,95.9485,95.7121,95.8205,43582.0
2024-10-11 11:30:00,97.28,97.34,96.89,97.22,41173.0,95.8402,95.8993,95.4559,95.781,41173.0
2024-10-11 11:40:00,97.18,97.39,96.89,97.09,81613.0,95.7416,95.9485,95.4559,95.653,81613.0
2024-10-11 11:50:00,97.09,97.09,96.64,96.83,26835.0,95.653,95.653,95.2096,95.3968,26835.0
2024-10-11 12:00:00,96.82,97.05,96.78,96.83,12845.0,95.387,95.6136,95.3476,95.3968,12845.0
2024-10-11 12:10:00,96.84,96.84,96.69,96.77,12696.0,95.4067,95.4067,95.2589,95.3377,12696.0
2024-10-11 12:20:00,96.72,96.88,96.72,96.86,15722.0,95.2884,95.4461,95.2884,95.4264,15722.0
2024-10-11 12:30:00,96.83,96.94,96.83,96.89,11047.0,95.3968,95.5052,95.3968,95.4559,11047.0
2024-10-11 12:40:00,96.9,96.93,96.76,96.93,13732.0,95.4658,95.4953,95.3279,95.4953,13732.0
2024-10-11 12:50:00,96.92,96.96,96.82,96.93,14401.0,95.4855,95.5249,95.387,95.4953,14401.0
2024-10-11 13:00:00,96.95,96.98,96.82,96.94,26234.0,95.515,95.5446,95.387,95.5052,26234.0
2024-10-11 13:10:00,96.93,97.03,96.82,96.85,27700.0,95.4953,95.5939,95.387,95.4165,27700.0
2024-10-11 13:20:00,96.88,96.95,96.84,96.9,15594.0,95.4461,95.515,95.4067,95.4658,15594.0
2024-10-11 13:30:00,96.9,96.94,96.76,96.86,33632.0,95.4658,95.5052,95.3279,95.4264,33632.0
2024-10-11 13:40:00,96.84,97.01,96.84,96.96,18191.0,95.4067,95.5742,95.4067,95.5249,18191.0
2024-10-11 13:50:00,96.97,97.04,96.88,96.99,21659.0,95.5347,95.6037,95.4461,95.5545,21659.0
2024-10-11 14:00:00,97.0,97.0,96.88,96.88,13448.0,95.5643,95.5643,95.4461,95.4461,13448.0
2024-10-11 14:10:00,96.88,96.93,96.79,96.88,18007.0,95.4461,95.4953,95.3574,95.4461,18007.0
2024-10-11 14:20:00,96.87,96.89,96.69,96.83,15521.0,95.4362,95.4559,95.2589,95.3968,15521.0
2024-10-11 14:30:00,96.87,96.87,96.73,96.76,21491.0,95.4362,95.4362,95.2983,95.3279,21491.0
2024-10-11 14:40:00,96.77,96.8,96.68,96.71,19820.0,95.3377,95.3673,95.249,95.2786,19820.0
2024-10-11 14:50:00,96.72,96.77,96.61,96.69,32582.0,95.2884,95.3377,95.1801,95.2589,32582.0
2024-10-11 15:00:00,96.68,96.68,96.21,96.35,58348.0,95.249,95.249,94.786,94.9239,58348.0
2024-10-11 15:10:00,96.35,96.69,96.33,96.63,32215.0,94.9239,95.2589,94.9042,95.1998,32215.0
2024-10-11 15:20:00,96.65,96.66,96.55,96.61,23220.0,95.2195,95.2293,95.121,95.1801,23220.0
2024-10-11 15:30:00,96.6,96.6,96.39,96.49,31274.0,95.1702,95.1702,94.9633,95.0619,31274.0
2024-10-11 15:40:00,96.51,96.51,96.27,96.28,47657.0,95.0816,95.0816,94.8451,94.855,47657.0
2024-10-11 15:50:00,96.29,96.29,95.9,96.1,407948.0,94.8648,94.8648,94.4806,94.6776,407948.0
2024-10-14 09:30:00,95.5,95.68,93.31,93.6,63438.0,94.0865,94.2638,91.9289,92.2146,63438.0
2024-10-14 09:40:00,93.47,94.92,93.47,94.77,82764.0,92.0866,93.5151,92.0866,93.3673,82764.0
2024-10-14 09:50:00,94.77,94.81,94.08,94.23,24465.0,93.3673,93.4067,92.6875,92.8353,24465.0
2024-10-14 10:00:00,94.18,94.29,94.04,94.29,33561.0,92.786,92.8944,92.6481,92.8944,33561.0
2024-10-14 10:10:00,94.26,94.42,93.98,94.01,52726.0,92.8649,93.0225,92.589,92.6186,52726.0
2024-10-14 10:20:00,94.01,94.17,93.86,94.12,57313.0,92.6186,92.7762,92.4708,92.7269,57313.0
2024-10-14 10:30:00,94.1,94.35,93.97,94.1,17705.0,92.7072,92.9535,92.5792,92.7072,17705.0
2024-10-14 10:40:00,94.07,94.27,94.0,94.01,68595.0,92.6777,92.8747,92.6087,92.6186,68595.0
2024-10-14 10:50:00,94.04,94.43,94.03,94.38,19721.0,92.6481,93.0323,92.6383,92.9831,19721.0
2024-10-14 11:00:00,94.33,94.6,94.33,94.55,21833.0,92.9338,93.1998,92.9338,93.1506,21833.0
2024-10-14 11:10:00,94.55,94.96,94.5,94.51,44806.0,93.1506,93.5545,93.1013,93.1112,44806.0
2024-10-14 11:20:00,94.52,94.75,94.45,94.72,22989.0,93.121,93.3476,93.052,93.3181,22989.0
2024-10-14 11:30:00,94.74,94.96,94.61,94.95,40291.0,93.3378,93.5545,93.2097,93.5446,40291.0
2024-10-14 11:40:00,94.94,95.0,94.73,94.89,64816.0,93.5348,93.5939,93.3279,93.4855,64816.0
2024-10-14 11:50:00,94.86,94.87,94.63,94.7,19749.0,93.456,93.4658,93.2294,93.2983,19749.0
2024-10-14 12:00:00,94.72,94.93,94.63,94.68,13712.0,93.3181,93.5249,93.2294,93.2786,13712.0
2024-10-14 12:10:00,94.7,94.76,94.58,94.66,7662.0,93.2983,93.3575,93.1801,93.2589,7662.0
2024-10-14 12:20:00,94.66,94.7,94.47,94.58,20713.0,93.2589,93.2983,93.0718,93.1801,20713.0
2024-10-14 12:30:00,94.56,94.6,94.36,94.36,11261.0,93.1604,93.1998,92.9634,92.9634,11261.0
2024-10-14 12:40:00,94.37,94.46,94.34,94.42,13443.0,92.9732,93.0619,92.9437,93.0225,13443.0
2024-10-14 12:50:00,94.43,94.43,94.18,94.18,11312.0,93.0323,93.0323,92.786,92.786,11312.0
2024-10-14 13:00:00,94.12,94.27,94.05,94.06,7541.0,92.7269,92.8747,92.658,92.6678,7541.0
2024-10-14 13:10:00,94.08,94.25,94.06,94.2,12895.0,92.6875,92.855,92.6678,92.8057,12895.0
2024-10-14 13:20:00,94.22,94.26,94.11,94.11,12967.0,92.8255,92.8649,92.7171,92.7171,12967.0
2024-10-14 13:30:00,94.11,94.17,94.01,94.16,19390.0,92.7171,92.7762,92.6186,92.7663,19390.0
2024-10-14 13:40:00,94.13,94.22,94.04,94.06,16500.0,92.7368,92.8255,92.6481,92.6678,16500.0
2024-10-14 13:50:00,94.06,94.17,94.02,94.16,11402.0,92.6678,92.7762,92.6284,92.7663,11402.0
2024-10-14 14:00:00,94.15,94.15,94.0,94.08,19271.0,92.7565,92.7565,92.6087,92.6875,19271.0
2024-10-14 14:10:00,94.1,94.15,94.08,94.11,10584.0,92.7072,92.7565,92.6875,92.7171,10584.0
2024-10-14 14:20:00,94.1,94.19,94.06,94.13,20524.0,92.7072,92.7959,92.6678,92.7368,20524.0
2024-10-14 14:30:00,94.12,94.25,94.11,94.24,12914.0,92.7269,92.855,92.7171,92.8452,12914.0
2024-10-14 14:40:00,94.28,94.35,94.24,94.27,19355.0,92.8846,92.9535,92.8452,92.8747,19355.0
2024-10-14 14:50:00,94.3,94.32,94.19,94.23,12410.0,92.9043,92.924,92.7959,92.8353,12410.0
2024-10-14 15:00:00,94.23,94.33,94.14,94.15,18843.0,92.8353,92.9338,92.7466,92.7565,18843.0
2024-10-14 15:10:00,94.17,94.19,94.05,94.16,20448.0,92.7762,92.7959,92.658,92.7663,20448.0
2024-10-14 15:20:00,94.15,94.22,94.01,94.02,37240.0,92.7565,92.8255,92.6186,92.6284,37240.0
2024-10-14 15:30:00,94.03,94.57,94.0,94.46,82084.0,92.6383,93.1703,92.6087,93.0619,82084.0
2024-10-14 15:40:00,94.45,94.48,94.3,94.41,42832.0,93.052,93.0816,92.9043,93.0126,42832.0
2024-10-14 15:50:00,94.4,94.67,94.28,94.44,214966.0,93.0028,93.2688,92.8846,93.0422,214966.0
2024-10-15 09:30:00,92.78,93.0,91.21,91.28,212888.0,91.4068,91.6235,89.86,89.929,212888.0
2024-10-15 09:40:00,91.38,91.92,91.15,91.77,216807.0,90.0275,90.5595,89.8009,90.4117,216807.0
2024-10-15 09:50:00,91.8,92.15,91.42,91.57,149542.0,90.4413,90.7861,90.0669,90.2147,149542.0
2024-10-15 10:00:00,91.56,92.39,91.55,92.25,121434.0,90.2048,91.0225,90.195,90.8846,121434.0
2024-10-15 10:10:00,92.21,92.68,91.87,92.58,62711.0,90.8452,91.3082,90.5102,91.2097,62711.0
2024-10-15 10:20:00,92.59,92.93,92.25,92.73,65228.0,91.2196,91.5545,90.8846,91.3575,65228.0
2024-10-15 10:30:00,92.73,93.0,92.47,92.81,96691.0,91.3575,91.6235,91.1014,91.4363,96691.0
2024-10-15 10:40:00,92.82,92.83,92.2,92.57,66027.0,91.4462,91.456,90.8353,91.1999,66027.0
2024-10-15 10:50:00,92.59,93.7,92.58,93.68,75223.0,91.2196,92.3131,91.2097,92.2934,75223.0
2024-10-15 11:00:00,93.67,93.87,93.35,93.4,56550.0,92.2836,92.4806,91.9683,92.0176,56550.0
2024-10-15 11:10:00,93.39,94.1,93.31,94.1,95064.0,92.0077,92.7072,91.9289,92.7072,95064.0
2024-10-15 11:20:00,94.18,94.18,93.89,93.96,45753.0,92.786,92.786,92.5003,92.5693,45753.0
2024-10-15 11:30:00,93.95,94.15,93.72,93.75,61086.0,92.5594,92.7565,92.3329,92.3624,61086.0
2024-10-15 11:40:00,93.77,93.84,91.77,92.26,282386.0,92.3821,92.4511,90.4117,90.8945,282386.0
2024-10-15 11:50:00,92.25,92.55,91.8,92.17,98213.0,90.8846,91.1802,90.4413,90.8058,98213.0
2024-10-15 12:00:00,92.12,92.5,91.9,92.44,64321.0,90.7565,91.1309,90.5398,91.0718,64321.0
2024-10-15 12:10:00,92.44,92.77,92.34,92.6,86277.0,91.0718,91.3969,90.9733,91.2294,86277.0
2024-10-15 12:20:00,92.53,92.8,92.39,92.66,35882.0,91.1605,91.4265,91.0225,91.2885,35882.0
2024-10-15 12:30:00,92.68,92.72,92.04,92.08,64748.0,91.3082,91.3477,90.6777,90.7171,64748.0
2024-10-15 12:40:00,92.07,92.34,91.82,92.2,39670.0,90.7073,90.9733,90.461,90.8353,39670.0
2024-10-15 12:50:00,92.2,92.52,92.08,92.46,54490.0,90.8353,91.1506,90.7171,91.0915,54490.0
2024-10-15 13:00:00,92.45,92.53,92.24,92.24,33980.0,91.0816,91.1605,90.8748,90.8748,33980.0
2024-10-15 13:10:00,92.18,92.29,92.03,92.13,37389.0,90.8156,90.924,90.6679,90.7664,37389.0
2024-10-15 13:20:00,92.15,92.36,91.97,92.15,50992.0,90.7861,90.993,90.6088,90.7861,50992.0
2024-10-15 13:30:00,92.15,92.27,91.91,91.98,21710.0,90.7861,90.9043,90.5496,90.6186,21710.0
2024-10-15 13:40:00,91.98,92.08,91.77,91.82,45919.0,90.6186,90.7171,90.4117,90.461,45919.0
2024-10-15 13:50:00,91.82,91.9,91.66,91.8,31343.0,90.461,90.5398,90.3033,90.4413,31343.0
2024-10-15 14:00:00,91.8,91.99,91.74,91.79,48234.0,90.4413,90.6285,90.3822,90.4314,48234.0
2024-10-15 14:10:00,91.79,92.01,91.78,91.78,22512.0,90.4314,90.6482,90.4216,90.4216,22512.0
2024-10-15 14:20:00,91.75,91.79,91.53,91.62,39081.0,90.392,90.4314,90.1753,90.2639,39081.0
2024-10-15 14:30:00,91.63,91.7,91.58,91.63,40964.0,90.2738,90.3427,90.2245,90.2738,40964.0
2024-10-15 14:40:00,91.61,91.72,91.5,91.53,35410.0,90.2541,90.3625,90.1457,90.1753,35410.0
2024-10-15 14:50:00,91.53,91.81,91.5,91.74,42710.0,90.1753,90.4511,90.1457,90.3822,42710.0
2024-10-15 15:00:00,91.75,91.79,91.54,91.56,30202.0,90.392,90.4314,90.1851,90.2048,30202.0
2024-10-15 15:10:00,91.58,91.61,91.39,91.46,40507.0,90.2245,90.2541,90.0373,90.1063,40507.0
2024-10-15 15:20:00,91.43,91.54,91.42,91.51,25521.0,90.0767,90.1851,90.0669,90.1556,25521.0
2024-10-15 15:30:00,91.52,91.76,91.52,91.58,50518.0,90.1654,90.4019,90.1654,90.2245,50518.0
2024-10-15 15:40:00,91.57,91.74,91.55,91.62,62182.0,90.2147,90.3822,90.195,90.2639,62182.0
2024-10-15 15:50:00,91.64,91.96,91.39,91.45,272685.0,90.2836,90.5989,90.0373,90.0964,272685.0
2024-10-16 09:30:00,90.01,90.72,89.28,89.62,251814.0,88.6778,89.3773,87.9586,88.2935,251814.0
2024-10-16 09:40:00,89.66,90.43,89.27,90.28,126521.0,88.3329,89.0915,87.9487,88.9438,126521.0
2024-10-16 09:50:00,90.27,91.25,90.25,91.11,44717.0,88.9339,89.8994,88.9142,89.7615,44717.0
2024-10-16 10:00:00,91.13,91.35,90.78,90.92,59264.0,89.7812,89.9979,89.4364,89.5743,59264.0
2024-10-16 10:10:00,90.98,91.23,90.66,91.19,46488.0,89.6334,89.8797,89.3181,89.8403,46488.0
2024-10-16 10:20:00,91.16,91.2,91.03,91.12,52392.0,89.8107,89.8501,89.6827,89.7713,52392.0
2024-10-16 10:30:00,91.12,91.28,91.05,91.06,36337.0,89.7713,89.929,89.7024,89.7122,36337.0
2024-10-16 10:40:00,91.09,91.09,90.57,90.66,51577.0,89.7418,89.7418,89.2295,89.3181,51577.0
2024-10-16 10:50:00,90.66,90.74,90.21,90.38,67328.0,89.3181,89.397,88.8748,89.0423,67328.0
2024-10-16 11:00:00,90.39,90.77,90.34,90.53,54673.0,89.0521,89.4265,89.0029,89.1901,54673.0
2024-10-16 11:10:00,90.52,90.71,90.43,90.61,37548.0,89.1802,89.3674,89.0915,89.2689,37548.0
2024-10-16 11:20:00,90.61,90.61,90.25,90.47,45454.0,89.2689,89.2689,88.9142,89.131,45454.0
2024-10-16 11:30:00,90.44,90.54,90.23,90.45,80659.0,89.1014,89.1999,88.8945,89.1113,80659.0
2024-10-16 11:40:00,90.48,90.54,90.17,90.27,29217.0,89.1408,89.1999,88.8354,88.9339,29217.0
2024-10-16 11:50:00,90.29,90.46,90.28,90.39,39437.0,88.9536,89.1211,88.9438,89.0521,39437.0
2024-10-16 12:00:00,90.4,90.64,90.35,90.58,25896.0,89.062,89.2984,89.0127,89.2393,25896.0
2024-10-16 12:10:00,90.56,90.97,90.56,90.92,49723.0,89.2196,89.6236,89.2196,89.5743,49723.0
2024-10-16 12:20:00,90.92,90.94,90.67,90.68,19770.0,89.5743,89.594,89.328,89.3378,19770.0
2024-10-16 12:30:00,90.66,90.72,90.48,90.59,34154.0,89.3181,89.3773,89.1408,89.2492,34154.0
2024-10-16 12:40:00,90.62,90.86,90.54,90.74,24971.0,89.2787,89.5152,89.1999,89.397,24971.0
2024-10-16 12:50:00,90.74,90.82,90.68,90.81,22110.0,89.397,89.4758,89.3378,89.4659,22110.0
2024-10-16 13:00:00,90.84,90.86,90.78,90.84,11240.0,89.4955,89.5152,89.4364,89.4955,11240.0
2024-10-16 13:10:00,90.84,90.86,90.51,90.6,15158.0,89.4955,89.5152,89.1704,89.259,15158.0
2024-10-16 13:20:00,90.61,90.88,90.61,90.81,21132.0,89.2689,89.5349,89.2689,89.4659,21132.0
2024-10-16 13:30:00,90.8,90.98,90.73,90.98,26292.0,89.4561,89.6334,89.3871,89.6334,26292.0
2024-10-16 13:40:00,90.96,91.02,90.91,91.02,16554.0,89.6137,89.6728,89.5644,89.6728,16554.0
2024-10-16 13:50:00,91.04,91.21,91.04,91.14,17620.0,89.6925,89.86,89.6925,89.791,17620.0
2024-10-16 14:00:00,91.15,91.24,91.03,91.19,19700.0,89.8009,89.8896,89.6827,89.8403,19700.0
2024-10-16 14:10:00,91.16,91.48,91.16,91.39,41604.0,89.8107,90.126,89.8107,90.0373,41604.0
2024-10-16 14:20:00,91.38,91.46,91.26,91.31,15673.0,90.0275,90.1063,89.9093,89.9585,15673.0
2024-10-16 14:30:00,91.31,91.4,91.31,91.35,19613.0,89.9585,90.0472,89.9585,89.9979,19613.0
2024-10-16 14:40:00,91.36,91.38,91.21,91.3,26310.0,90.0078,90.0275,89.86,89.9487,26310.0
2024-10-16 14:50:00,91.28,91.54,91.17,91.26,188161.0,89.929,90.1851,89.8206,89.9093,188161.0
2024-10-16 15:00:00,91.28,91.43,91.26,91.36,26536.0,89.929,90.0767,89.9093,90.0078,26536.0
2024-10-16 15:10:00,91.36,91.41,91.23,91.25,28322.0,90.0078,90.057,89.8797,89.8994,28322.0
2024-10-16 15:20:00,91.25,91.39,91.25,91.34,31707.0,89.8994,90.0373,89.8994,89.9881,31707.0
2024-10-16 15:30:00,91.35,91.36,91.22,91.26,83689.0,89.9979,90.0078,89.8699,89.9093,83689.0
2024-10-16 15:40:00,91.26,91.48,91.12,91.17,68339.0,89.9093,90.126,89.7713,89.8206,68339.0
2024-10-16 15:50:00,91.17,91.32,90.8,90.84,264171.0,89.8206,89.9684,89.4561,89.4955,264171.0
2024-10-17 09:30:00,91.0,91.0,89.7,89.99,95492.0,89.6531,89.6531,88.3724,88.6581,95492.0
2024-10-17 09:40:00,89.75,90.1,89.7,89.85,35018.0,88.4216,88.7664,88.3724,88.5201,35018.0
2024-10-17 09:50:00,89.87,89.97,89.43,89.47,49065.0,88.5398,88.6384,88.1063,88.1458,49065.0
2024-10-17 10:00:00,89.53,89.93,89.18,89.87,92977.0,88.2049,88.5989,87.86,88.5398,92977.0
2024-10-17 10:10:00,89.84,89.91,89.51,89.65,35443.0,88.5103,88.5792,88.1852,88.3231,35443.0
2024-10-17 10:20:00,89.66,89.66,89.15,89.2,56616.0,88.3329,88.3329,87.8305,87.8798,56616.0
2024-10-17 10:30:00,89.2,89.43,89.1,89.42,38831.0,87.8798,88.1063,87.7812,88.0965,38831.0
2024-10-17 10:40:00,89.43,89.64,89.38,89.55,53154.0,88.1063,88.3132,88.0571,88.2246,53154.0
2024-10-17 10:50:00,89.51,89.91,89.43,89.87,88826.0,88.1852,88.5792,88.1063,88.5398,88826.0
2024-10-17 11:00:00,89.94,90.07,89.58,90.03,50602.0,88.6088,88.7369,88.2541,88.6975,50602.0
2024-10-17 11:10:00,90.06,90.56,89.93,90.51,130328.0,88.727,89.2196,88.5989,89.1704,130328.0
2024-10-17 11:20:00,90.5,90.88,90.38,90.83,276597.0,89.1605,89.5349,89.0423,89.4856,276597.0
2024-10-17 11:30:00,90.83,90.9,90.5,90.7,116062.0,89.4856,89.5546,89.1605,89.3576,116062.0
2024-10-17 11:40:00,90.68,90.91,90.62,90.9,35727.0,89.3378,89.5644,89.2787,89.5546,35727.0
2024-10-17 11:50:00,90.9,91.25,90.8,90.81,58420.0,89.5546,89.8994,89.4561,89.4659,58420.0
2024-10-17 12:00:00,90.73,90.98,90.7,90.7,14056.0,89.3871,89.6334,89.3576,89.3576,14056.0
2024-10-17 12:10:00,90.71,90.76,90.5,90.71,17875.0,89.3674,89.4167,89.1605,89.3674,17875.0
2024-10-17 12:20:00,90.76,90.96,90.7,90.89,9294.0,89.4167,89.6137,89.3576,89.5447,9294.0
2024-10-17 12:30:00,90.81,91.04,90.76,91.01,5425.0,89.4659,89.6925,89.4167,89.663,5425.0
2024-10-17 12:40:00,91.05,91.13,90.59,90.65,16222.0,89.7024,89.7812,89.2492,89.3083,16222.0
2024-10-17 12:50:00,90.61,90.85,90.61,90.83,8809.0,89.2689,89.5053,89.2689,89.4856,8809.0
2024-10-17 13:00:00,90.84,90.85,90.56,90.64,10655.0,89.4955,89.5053,89.2196,89.2984,10655.0
2024-10-17 13:10:00,90.63,90.64,90.42,90.45,9580.0,89.2886,89.2984,89.0817,89.1113,9580.0
2024-10-17 13:20:00,90.49,90.57,90.48,90.57,15621.0,89.1507,89.2295,89.1408,89.2295,15621.0
2024-10-17 13:30:00,90.59,90.87,90.54,90.72,20755.0,89.2492,89.525,89.1999,89.3773,20755.0
2024-10-17 13:40:00,90.71,90.73,90.55,90.7,6528.0,89.3674,89.3871,89.2098,89.3576,6528.0
2024-10-17 13:50:00,90.73,90.79,90.63,90.76,18357.0,89.3871,89.4462,89.2886,89.4167,18357.0
2024-10-17 14:00:00,90.73,90.74,90.5,90.5,22731.0,89.3871,89.397,89.1605,89.1605,22731.0
2024-10-17 14:10:00,90.5,90.76,90.49,90.58,11481.0,89.1605,89.4167,89.1507,89.2393,11481.0
2024-10-17 14:20:00,90.56,90.65,90.53,90.57,19188.0,89.2196,89.3083,89.1901,89.2295,19188.0
2024-10-17 14:30:00,90.57,90.67,90.53,90.6,17529.0,89.2295,89.328,89.1901,89.259,17529.0
2024-10-17 14:40:00,90.6,90.64,90.57,90.61,16889.0,89.259,89.2984,89.2295,89.2689,16889.0
2024-10-17 14:50:00,90.6,90.6,90.48,90.6,28289.0,89.259,89.259,89.1408,89.259,28289.0
2024-10-17 15:00:00,90.6,90.73,90.53,90.71,26094.0,89.259,89.3871,89.1901,89.3674,26094.0
2024-10-17 15:10:00,90.7,90.72,90.45,90.65,96902.0,89.3576,89.3773,89.1113,89.3083,96902.0
2024-10-17 15:20:00,90.64,90.74,90.56,90.59,37400.0,89.2984,89.397,89.2196,89.2492,37400.0
2024-10-17 15:30:00,90.6,91.0,90.55,90.92,35759.0,89.259,89.6531,89.2098,89.5743,35759.0
2024-10-17 15:40:00,90.89,91.09,90.88,91.06,47068.0,89.5447,89.7418,89.5349,89.7122,47068.0
2024-10-17 15:50:00,91.04,91.24,90.91,90.92,255657.0,89.6925,89.8896,89.5644,89.5743,255657.0
2024-10-18 09:30:00,91.69,91.78,90.86,91.48,171372.0,90.3329,90.4216,89.5152,90.126,171372.0
2024-10-18 09:40:00,91.5,91.74,91.27,91.38,48879.0,90.1457,90.3822,89.9191,90.0275,48879.0
2024-10-18 09:50:00,91.34,91.52,91.03,91.15,49880.0,89.9881,90.1654,89.6827,89.8009,49880.0
2024-10-18 10:00:00,91.14,91.34,90.87,91.34,72950.0,89.791,89.9881,89.525,89.9881,72950.0
2024-10-18 10:10:00,91.34,91.34,90.78,90.93,86136.0,89.9881,89.9881,89.4364,89.5841,86136.0
2024-10-18 10:20:00,90.92,91.18,90.63,91.16,97494.0,89.5743,89.8304,89.2886,89.8107,97494.0
2024-10-18 10:30:00,91.13,91.13,90.69,90.72,40981.0,89.7812,89.7812,89.3477,89.3773,40981.0
2024-10-18 10:40:00,90.72,90.74,90.48,90.67,45093.0,89.3773,89.397,89.1408,89.328,45093.0
2024-10-18 10:50:00,90.67,90.83,90.65,90.73,27246.0,89.328,89.4856,89.3083,89.3871,27246.0
2024-10-18 11:00:00,90.74,90.84,90.56,90.6,23624.0,89.397,89.4955,89.2196,89.259,23624.0
2024-10-18 11:10:00,90.56,90.57,90.35,90.45,50079.0,89.2196,89.2295,89.0127,89.1113,50079.0
2024-10-18 11:20:00,90.42,90.8,90.34,90.68,34402.0,89.0817,89.4561,89.0029,89.3378,34402.0
2024-10-18 11:30:00,90.7,90.85,90.59,90.78,34902.0,89.3576,89.5053,89.2492,89.4364,34902.0
2024-10-18 11:40:00,90.75,90.75,90.45,90.54,28480.0,89.4068,89.4068,89.1113,89.1999,28480.0
2024-10-18 11:50:00,90.55,90.77,90.52,90.68,24847.0,89.2098,89.4265,89.1802,89.3378,24847.0
2024-10-18 12:00:00,90.7,90.71,90.34,90.56,58564.0,89.3576,89.3674,89.0029,89.2196,58564.0
2024-10-18 12:10:00,90.55,90.69,90.51,90.66,45051.0,89.2098,89.3477,89.1704,89.3181,45051.0
2024-10-18 12:20:00,90.66,90.67,90.5,90.6,37979.0,89.3181,89.328,89.1605,89.259,37979.0
2024-10-18 12:30:00,90.57,90.63,90.22,90.23,40295.0,89.2295,89.2886,88.8847,88.8945,40295.0
2024-10-18 12:40:00,90.25,90.4,90.17,90.4,36552.0,88.9142,89.062,88.8354,89.062,36552.0
2024-10-18 12:50:00,90.41,90.64,90.39,90.59,50634.0,89.0718,89.2984,89.0521,89.2492,50634.0
2024-10-18 13:00:00,90.6,90.68,90.51,90.64,42689.0,89.259,89.3378,89.1704,89.2984,42689.0
2024-10-18 13:10:00,90.64,90.82,90.63,90.81,28150.0,89.2984,89.4758,89.2886,89.4659,28150.0
2024-10-18 13:20:00,90.83,90.87,90.72,90.73,19384.0,89.4856,89.525,89.3773,89.3871,19384.0
2024-10-18 13:30:00,90.72,90.79,90.68,90.73,27991.0,89.3773,89.4462,89.3378,89.3871,27991.0
2024-10-18 13:40:00,90.73,90.79,90.66,90.69,43221.0,89.3871,89.4462,89.3181,89.3477,43221.0
2024-10-18 13:50:00,90.69,90.76,90.6,90.62,37908.0,89.3477,89.4167,89.259,89.2787,37908.0
2024-10-18 14:00:00,90.58,90.65,90.31,90.38,48646.0,89.2393,89.3083,88.9733,89.0423,48646.0
2024-10-18 14:10:00,90.38,90.47,90.15,90.22,22291.0,89.0423,89.131,88.8157,88.8847,22291.0
2024-10-18 14:20:00,90.21,90.26,90.11,90.13,22219.0,88.8748,88.9241,88.7763,88.796,22219.0
2024-10-18 14:30:00,90.15,90.16,90.01,90.05,26808.0,88.8157,88.8255,88.6778,88.7172,26808.0
2024-10-18 14:40:00,90.04,90.15,90.02,90.06,27062.0,88.7073,88.8157,88.6876,88.727,27062.0
2024-10-18 14:50:00,90.07,90.11,90.03,90.11,27862.0,88.7369,88.7763,88.6975,88.7763,27862.0
2024-10-18 15:00:00,90.11,90.16,90.07,90.09,13727.0,88.7763,88.8255,88.7369,88.7566,13727.0
2024-10-18 15:10:00,90.06,90.09,89.92,90.07,52380.0,88.727,88.7566,88.5891,88.7369,52380.0
2024-10-18 15:20:00,90.09,90.17,89.86,89.93,54697.0,88.7566,88.8354,88.53,88.5989,54697.0
2024-10-18 15:30:00,89.92,90.03,89.83,89.91,53814.0,88.5891,88.6975,88.5004,88.5792,53814.0
2024-10-18 15:40:00,89.92,89.99,89.83,89.92,61413.0,88.5891,88.6581,88.5004,88.5891,61413.0
2024-10-18 15:50:00,89.91,90.25,89.81,90.04,244510.0,88.5792,88.9142,88.4807,88.7073,244510.0
2024-10-21 09:30:00,89.73,90.0,89.21,89.86,62142.0,88.4019,88.6679,87.8896,88.53,62142.0
2024-10-21 09:40:00,89.84,90.4,89.78,90.09,24291.0,88.5103,89.062,88.4512,88.7566,24291.0
2024-10-21 09:50:00,90.09,90.18,89.86,89.89,29208.0,88.7566,88.8452,88.53,88.5595,29208.0
2024-10-21 10:00:00,89.88,90.02,89.58,89.79,35067.0,88.5497,88.6876,88.2541,88.461,35067.0
2024-10-21 10:10:00,89.79,89.79,89.52,89.71,16023.0,88.461,88.461,88.195,88.3822,16023.0
2024-10-21 10:20:00,89.66,89.73,89.52,89.53,18645.0,88.3329,88.4019,88.195,88.2049,18645.0
2024-10-21 10:30:00,89.53,89.54,89.2,89.2,20188.0,88.2049,88.2147,87.8798,87.8798,20188.0
2024-10-21 10:40:00,89.2,89.24,88.75,88.83,52350.0,87.8798,87.9192,87.4364,87.5152,52350.0
2024-10-21 10:50:00,88.88,89.05,88.85,89.01,21990.0,87.5645,87.732,87.5349,87.6926,21990.0
2024-10-21 11:00:00,89.0,89.0,88.45,88.45,36388.0,87.6827,87.6827,87.1409,87.1409,36388.0
2024-10-21 11:10:00,88.45,88.65,88.35,88.44,23346.0,87.1409,87.3379,87.0423,87.131,23346.0
2024-10-21 11:20:00,88.4,88.7,88.33,88.7,18885.0,87.0916,87.3872,87.0226,87.3872,18885.0
2024-10-21 11:30:00,88.68,88.7,88.41,88.43,20260.0,87.3674,87.3872,87.1014,87.1211,20260.0
2024-10-21 11:40:00,88.42,88.47,88.26,88.44,17174.0,87.1113,87.1606,86.9537,87.131,17174.0
2024-10-21 11:50:00,88.49,88.54,88.34,88.37,17363.0,87.1803,87.2295,87.0325,87.062,17363.0
2024-10-21 12:00:00,88.39,88.46,88.28,88.42,11459.0,87.0817,87.1507,86.9734,87.1113,11459.0
2024-10-21 12:10:00,88.42,88.42,88.22,88.31,17593.0,87.1113,87.1113,86.9143,87.0029,17593.0
2024-10-21 12:20:00,88.31,88.31,88.09,88.17,20180.0,87.0029,87.0029,86.7862,86.865,20180.0
2024-10-21 12:30:00,88.18,88.41,88.13,88.41,34802.0,86.8748,87.1014,86.8256,87.1014,34802.0
2024-10-21 12:40:00,88.42,88.43,88.14,88.17,19234.0,87.1113,87.1211,86.8354,86.865,19234.0
2024-10-21 12:50:00,88.17,88.33,88.12,88.29,16829.0,86.865,87.0226,86.8157,86.9832,16829.0
2024-10-21 13:00:00,88.32,88.4,88.3,88.4,18034.0,87.0128,87.0916,86.9931,87.0916,18034.0
2024-10-21 13:10:00,88.4,88.41,88.29,88.38,25204.0,87.0916,87.1014,86.9832,87.0719,25204.0
2024-10-21 13:20:00,88.38,88.42,88.36,88.39,16334.0,87.0719,87.1113,87.0522,87.0817,16334.0
2024-10-21 13:30:00,88.35,88.8,88.34,88.78,34665.0,87.0423,87.4857,87.0325,87.466,34665.0
2024-10-21 13:40:00,88.78,88.9,88.75,88.81,44578.0,87.466,87.5842,87.4364,87.4955,44578.0
2024-10-21 13:50:00,88.81,88.89,88.68,88.7,16110.0,87.4955,87.5743,87.3674,87.3872,16110.0
2024-10-21 14:00:00,88.69,88.72,88.56,88.63,15667.0,87.3773,87.4069,87.2492,87.3182,15667.0
2024-10-21 14:10:00,88.66,88.73,88.6,88.68,15853.0,87.3477,87.4167,87.2886,87.3674,15853.0
2024-10-21 14:20:00,88.7,88.91,88.6,88.91,72812.0,87.3872,87.594,87.2886,87.594,72812.0
2024-10-21 14:30:00,88.9,88.95,88.76,88.9,16510.0,87.5842,87.6335,87.4463,87.5842,16510.0
2024-10-21 14:40:00,88.91,88.91,88.81,88.82,12387.0,87.594,87.594,87.4955,87.5054,12387.0
2024-10-21 14:50:00,88.83,88.85,88.68,88.72,14810.0,87.5152,87.5349,87.3674,87.4069,14810.0
2024-10-21 15:00:00,88.73,88.78,88.68,88.76,13107.0,87.4167,87.466,87.3674,87.4463,13107.0
2024-10-21 15:10:00,88.78,88.83,88.76,88.8,17768.0,87.466,87.5152,87.4463,87.4857,17768.0
2024-10-21 15:20:00,88.81,88.81,88.73,88.81,18811.0,87.4955,87.4955,87.4167,87.4955,18811.0
2024-10-21 15:30:00,88.8,89.03,88.73,88.99,58074.0,87.4857,87.7123,87.4167,87.6729,58074.0
2024-10-21 15:40:00,88.97,89.05,88.84,89.0,47161.0,87.6532,87.732,87.5251,87.6827,47161.0
2024-10-21 15:50:00,88.99,89.32,88.95,89.28,195052.0,87.6729,87.998,87.6335,87.9586,195052.0
2024-10-22 09:30:00,88.99,89.12,88.5,88.91,49974.0,87.6729,87.8009,87.1901,87.594,49974.0
2024-10-22 09:40:00,88.91,89.58,88.74,89.58,36366.0,87.594,88.2541,87.4266,88.2541,36366.0
2024-10-22 09:50:00,89.39,89.45,88.74,88.79,19719.0,88.0669,88.1261,87.4266,87.4758,19719.0
2024-10-22 10:00:00,88.74,89.37,88.74,89.19,37545.0,87.4266,88.0472,87.4266,87.8699,37545.0
2024-10-22 10:10:00,89.27,89.41,89.17,89.39,33493.0,87.9487,88.0866,87.8502,88.0669,33493.0
2024-10-22 10:20:00,89.39,89.62,89.16,89.17,25341.0,88.0669,88.2935,87.8403,87.8502,25341.0
2024-10-22 10:30:00,89.14,89.2,88.93,88.97,11603.0,87.8206,87.8798,87.6137,87.6532,11603.0
2024-10-22 10:40:00,88.96,89.19,88.85,88.97,52991.0,87.6433,87.8699,87.5349,87.6532,52991.0
2024-10-22 10:50:00,88.98,88.98,88.7,88.71,29633.0,87.663,87.663,87.3872,87.397,29633.0
2024-10-22 11:00:00,88.7,88.82,88.46,88.48,16341.0,87.3872,87.5054,87.1507,87.1704,16341.0
2024-10-22 11:10:00,88.46,88.72,88.44,88.65,33525.0,87.1507,87.4069,87.131,87.3379,33525.0
2024-10-22 11:20:00,88.62,88.63,88.16,88.16,36857.0,87.3083,87.3182,86.8551,86.8551,36857.0
2024-10-22 11:30:00,88.17,88.26,88.04,88.16,40947.0,86.865,86.9537,86.7369,86.8551,40947.0
2024-10-22 11:40:00,88.17,88.21,88.07,88.15,17329.0,86.865,86.9044,86.7665,86.8453,17329.0
2024-10-22 11:50:00,88.15,88.2,88.01,88.01,34041.0,86.8453,86.8946,86.7074,86.7074,34041.0
2024-10-22 12:00:00,88.02,88.02,86.23,86.84,353075.0,86.7172,86.7172,84.9537,85.5547,353075.0
2024-10-22 12:10:00,86.9,87.35,86.89,87.13,42732.0,85.6138,86.0571,85.6039,85.8404,42732.0
2024-10-22 12:20:00,87.19,87.28,87.02,87.2,23020.0,85.8995,85.9882,85.732,85.9094,23020.0
2024-10-22 12:30:00,87.16,87.44,87.16,87.4,19480.0,85.8699,86.1458,85.8699,86.1064,19480.0
2024-10-22 12:40:00,87.41,87.62,87.33,87.45,29226.0,86.1162,86.3231,86.0374,86.1557,29226.0
2024-10-22 12:50:00,87.47,87.6,87.4,87.6,27522.0,86.1754,86.3034,86.1064,86.3034,27522.0
2024-10-22 13:00:00,87.57,87.6,87.35,87.46,22985.0,86.2739,86.3034,86.0571,86.1655,22985.0
2024-10-22 13:10:00,87.47,87.88,87.27,87.5,42904.0,86.1754,86.5793,85.9783,86.2049,42904.0
2024-10-22 13:20:00,87.53,87.74,87.53,87.74,33490.0,86.2345,86.4414,86.2345,86.4414,33490.0
2024-10-22 13:30:00,87.75,87.97,87.75,87.84,23582.0,86.4512,86.668,86.4512,86.5399,23582.0
2024-10-22 13:40:00,87.81,88.08,87.74,88.07,24006.0,86.5103,86.7763,86.4414,86.7665,24006.0
2024-10-22 13:50:00,88.08,88.16,88.0,88.03,19141.0,86.7763,86.8551,86.6975,86.7271,19141.0
2024-10-22 14:00:00,88.03,88.23,88.0,88.06,27851.0,86.7271,86.9241,86.6975,86.7566,27851.0
2024-10-22 14:10:00,88.08,88.13,87.84,87.91,13675.0,86.7763,86.8256,86.5399,86.6088,13675.0
2024-10-22 14:20:00,87.9,88.02,87.89,88.01,10219.0,86.599,86.7172,86.5891,86.7074,10219.0
2024-10-22 14:30:00,88.0,88.03,87.85,87.86,10929.0,86.6975,86.7271,86.5497,86.5596,10929.0
2024-10-22 14:40:00,87.86,87.88,87.77,87.86,13073.0,86.5596,86.5793,86.4709,86.5596,13073.0
2024-10-22 14:50:00,87.88,87.9,87.64,87.64,23354.0,86.5793,86.599,86.3428,86.3428,23354.0
2024-10-22 15:00:00,87.63,87.83,87.6,87.79,19072.0,86.333,86.53,86.3034,86.4906,19072.0
2024-10-22 15:10:00,87.8,88.07,87.8,88.02,26407.0,86.5005,86.7665,86.5005,86.7172,26407.0
2024-10-22 15:20:00,88.04,88.07,87.88,87.89,18839.0,86.7369,86.7665,86.5793,86.5891,18839.0
2024-10-22 15:30:00,87.88,87.99,87.7,87.7,66630.0,86.5793,86.6877,86.402,86.402,66630.0
2024-10-22 15:40:00,87.69,87.88,87.65,87.81,58484.0,86.3921,86.5793,86.3527,86.5103,58484.0
2024-10-22 15:50:00,87.81,87.86,87.52,87.59,178095.0,86.5103,86.5596,86.2246,86.2936,178095.0
2024-10-23 09:30:00,87.31,87.65,86.73,86.78,57626.0,86.0177,86.3527,85.4463,85.4956,57626.0
2024-10-23 09:40:00,86.85,87.51,86.78,87.5,56691.0,85.5645,86.2148,85.4956,86.2049,56691.0
2024-10-23 09:50:00,87.52,87.6,87.3,87.41,17655.0,86.2246,86.3034,86.0079,86.1162,17655.0
2024-10-23 10:00:00,87.33,87.48,87.16,87.44,17850.0,86.0374,86.1852,85.8699,86.1458,17850.0
2024-10-23 10:10:00,87.49,87.58,87.16,87.3,15216.0,86.1951,86.2837,85.8699,86.0079,15216.0
2024-10-23 10:20:00,87.29,87.45,87.23,87.42,14353.0,85.998,86.1557,85.9389,86.1261,14353.0
2024-10-23 10:30:00,87.42,87.44,86.96,87.15,15580.0,86.1261,86.1458,85.6729,85.8601,15580.0
2024-10-23 10:40:00,87.11,87.17,87.0,87.03,11929.0,85.8207,85.8798,85.7123,85.7419,11929.0
2024-10-23 10:50:00,87.01,87.17,86.82,87.15,20750.0,85.7222,85.8798,85.535,85.8601,20750.0
2024-10-23 11:00:00,87.15,87.3,86.97,87.02,23243.0,85.8601,86.0079,85.6828,85.732,23243.0
2024-10-23 11:10:00,87.04,87.12,87.01,87.12,9201.0,85.7517,85.8305,85.7222,85.8305,9201.0
2024-10-23 11:20:00,87.11,87.35,87.06,87.31,11110.0,85.8207,86.0571,85.7714,86.0177,11110.0
2024-10-23 11:30:00,87.31,87.6,87.31,87.5,19381.0,86.0177,86.3034,86.0177,86.2049,19381.0
2024-10-23 11:40:00,87.49,87.59,87.38,87.42,17516.0,86.1951,86.2936,86.0867,86.1261,17516.0
2024-10-23 11:50:00,87.44,87.62,87.39,87.58,20625.0,86.1458,86.3231,86.0965,86.2837,20625.0
2024-10-23 12:00:00,87.62,87.77,87.43,87.44,40552.0,86.3231,86.4709,86.1359,86.1458,40552.0
2024-10-23 12:10:00,87.45,87.8,87.44,87.8,13448.0,86.1557,86.5005,86.1458,86.5005,13448.0
2024-10-23 12:20:00,87.81,87.87,87.76,87.78,14131.0,86.5103,86.5694,86.4611,86.4808,14131.0
2024-10-23 12:30:00,87.76,87.81,87.6,87.62,18347.0,86.4611,86.5103,86.3034,86.3231,18347.0
2024-10-23 12:40:00,87.64,87.77,87.53,87.75,22195.0,86.3428,86.4709,86.2345,86.4512,22195.0
2024-10-23 12:50:00,87.77,87.88,87.68,87.86,10885.0,86.4709,86.5793,86.3822,86.5596,10885.0
2024-10-23 13:00:00,87.83,87.86,87.63,87.67,13850.0,86.53,86.5596,86.333,86.3724,13850.0
2024-10-23 13:10:00,87.7,87.81,87.69,87.72,9494.0,86.402,86.5103,86.3921,86.4217,9494.0
2024-10-23 13:20:00,87.72,87.8,87.66,87.76,18357.0,86.4217,86.5005,86.3625,86.4611,18357.0
2024-10-23 13:30:00,87.77,87.77,87.55,87.69,19659.0,86.4709,86.4709,86.2542,86.3921,19659.0
2024-10-23 13:40:00,87.69,87.75,87.57,87.57,9408.0,86.3921,86.4512,86.2739,86.2739,9408.0
2024-10-23 13:50:00,87.62,87.65,87.5,87.59,17320.0,86.3231,86.3527,86.2049,86.2936,17320.0
2024-10-23 14:00:00,87.59,87.59,87.43,87.45,22758.0,86.2936,86.2936,86.1359,86.1557,22758.0
2024-10-23 14:10:00,87.46,87.56,87.36,87.55,31756.0,86.1655,86.264,86.067,86.2542,31756.0
2024-10-23 14:20:00,87.57,87.75,87.56,87.69,26114.0,86.2739,86.4512,86.264,86.3921,26114.0
2024-10-23 14:30:00,87.69,87.97,87.68,87.94,26464.0,86.3921,86.668,86.3822,86.6384,26464.0
2024-10-23 14:40:00,87.94,88.02,87.79,87.86,31114.0,86.6384,86.7172,86.4906,86.5596,31114.0
2024-10-23 14:50:00,87.86,87.98,87.77,87.93,37941.0,86.5596,86.6778,86.4709,86.6285,37941.0
2024-10-23 15:00:00,87.91,87.95,87.8,87.83,21858.0,86.6088,86.6483,86.5005,86.53,21858.0
2024-10-23 15:10:00,87.84,87.96,87.82,87.9,33005.0,86.5399,86.6581,86.5202,86.599,33005.0
2024-10-23 15:20:00,87.91,88.0,87.87,87.96,27142.0,86.6088,86.6975,86.5694,86.6581,27142.0
2024-10-23 15:30:00,87.92,88.1,87.92,88.07,40749.0,86.6187,86.796,86.6187,86.7665,40749.0
2024-10-23 15:40:00,88.03,88.14,87.9,87.92,43550.0,86.7271,86.8354,86.599,86.6187,43550.0
2024-10-23 15:50:00,87.94,87.95,87.68,87.8,265895.0,86.6384,86.6483,86.3822,86.5005,265895.0
2024-10-24 09:30:00,88.07,88.99,87.81,88.5,52631.0,86.7665,87.6729,86.5103,87.1901,52631.0
2024-10-24 09:40:00,88.45,88.76,87.65,88.01,43085.0,87.1409,87.4463,86.3527,86.7074,43085.0
2024-10-24 09:50:00,88.02,88.12,87.5,87.56,38559.0,86.7172,86.8157,86.2049,86.264,38559.0
2024-10-24 10:00:00,87.59,87.66,87.15,87.41,25998.0,86.2936,86.3625,85.8601,86.1162,25998.0
2024-10-24 10:10:00,87.38,87.76,87.11,87.75,53968.0,86.0867,86.4611,85.8207,86.4512,53968.0
2024-10-24 10:20:00,87.79,88.16,87.66,87.99,20459.0,86.4906,86.8551,86.3625,86.6877,20459.0
2024-10-24 10:30:00,87.94,88.0,87.82,87.91,11291.0,86.6384,86.6975,86.5202,86.6088,11291.0
2024-10-24 10:40:00,87.91,87.94,87.58,87.63,13667.0,86.6088,86.6384,86.2837,86.333,13667.0
2024-10-24 10:50:00,87.63,87.64,87.5,87.62,14804.0,86.333,86.3428,86.2049,86.3231,14804.0
2024-10-24 11:00:00,87.62,87.8,87.4,87.79,25410.0,86.3231,86.5005,86.1064,86.4906,25410.0
2024-10-24 11:10:00,87.78,87.8,87.54,87.69,38907.0,86.4808,86.5005,86.2443,86.3921,38907.0
2024-10-24 11:20:00,87.71,87.71,87.29,87.37,41249.0,86.4118,86.4118,85.998,86.0768,41249.0
2024-10-24 11:30:00,87.38,87.51,87.25,87.43,22192.0,86.0867,86.2148,85.9586,86.1359,22192.0
2024-10-24 11:40:00,87.44,87.62,87.39,87.53,15363.0,86.1458,86.3231,86.0965,86.2345,15363.0
2024-10-24 11:50:00,87.52,87.83,87.5,87.71,15466.0,86.2246,86.53,86.2049,86.4118,15466.0
2024-10-24 12:00:00,87.74,87.77,87.57,87.65,11010.0,86.4414,86.4709,86.2739,86.3527,11010.0
2024-10-24 12:10:00,87.65,87.65,87.46,87.5,10102.0,86.3527,86.3527,86.1655,86.2049,10102.0
2024-10-24 12:20:00,87.51,87.59,87.45,87.54,14971.0,86.2148,86.2936,86.1557,86.2443,14971.0
2024-10-24 12:30:00,87.56,87.67,87.55,87.61,9352.0,86.264,86.3724,86.2542,86.3133,9352.0
2024-10-24 12:40:00,87.63,87.76,87.61,87.76,9560.0,86.333,86.4611,86.3133,86.4611,9560.0
2024-10-24 12:50:00,87.73,87.98,87.73,87.95,19764.0,86.4315,86.6778,86.4315,86.6483,19764.0
2024-10-24 13:00:00,87.94,88.02,87.9,88.0,11099.0,86.6384,86.7172,86.599,86.6975,11099.0
2024-10-24 13:10:00,87.99,88.0,87.8,87.86,12146.0,86.6877,86.6975,86.5005,86.5596,12146.0
2024-10-24 13:20:00,87.84,87.88,87.73,87.8,15646.0,86.5399,86.5793,86.4315,86.5005,15646.0
2024-10-24 13:30:00,87.81,88.01,87.76,88.01,16276.0,86.5103,86.7074,86.4611,86.7074,16276.0
2024-10-24 13:40:00,87.97,88.12,87.97,88.03,24426.0,86.668,86.8157,86.668,86.7271,24426.0
2024-10-24 13:50:00,88.04,88.15,87.98,88.02,14893.0,86.7369,86.8453,86.6778,86.7172,14893.0
2024-10-24 14:00:00,88.0,88.09,87.93,87.99,54503.0,86.6975,86.7862,86.6285,86.6877,54503.0
2024-10-24 14:10:00,88.03,88.16,88.03,88.11,27751.0,86.7271,86.8551,86.7271,86.8059,27751.0
2024-10-24 14:20:00,88.09,88.23,88.08,88.11,36857.0,86.7862,86.9241,86.7763,86.8059,36857.0
2024-10-24 14:30:00,88.1,88.13,88.0,88.1,12952.0,86.796,86.8256,86.6975,86.796,12952.0
2024-10-24 14:40:00,88.08,88.1,88.01,88.03,15740.0,86.7763,86.796,86.7074,86.7271,15740.0
2024-10-24 14:50:00,88.04,88.21,88.0,88.15,69221.0,86.7369,86.9044,86.6975,86.8453,69221.0
2024-10-24 15:00:00,88.13,88.15,87.83,88.07,60722.0,86.8256,86.8453,86.53,86.7665,60722.0
2024-10-24 15:10:00,88.06,88.17,88.04,88.14,25011.0,86.7566,86.865,86.7369,86.8354,25011.0
2024-10-24 15:20:00,88.16,88.48,88.12,88.38,58306.0,86.8551,87.1704,86.8157,87.0719,58306.0
2024-10-24 15:30:00,88.36,88.53,88.32,88.42,81700.0,87.0522,87.2197,87.0128,87.1113,81700.0
2024-10-24 15:40:00,88.42,88.5,88.28,88.43,42236.0,87.1113,87.1901,86.9734,87.1211,42236.0
2024-10-24 15:50:00,88.45,88.75,88.37,88.64,211716.0,87.1409,87.4364,87.062,87.328,211716.0
2024-10-25 09:30:00,88.83,88.99,88.43,88.72,102963.0,87.5152,87.6729,87.1211,87.4069,102963.0
2024-10-25 09:40:00,88.72,88.82,88.23,88.3,70636.0,87.4069,87.5054,86.9241,86.9931,70636.0
2024-10-25 09:50:00,88.27,88.32,87.52,87.63,75595.0,86.9635,87.0128,86.2246,86.333,75595.0
2024-10-25 10:00:00,87.69,88.15,87.68,88.05,58812.0,86.3921,86.8453,86.3822,86.7468,58812.0
2024-10-25 10:10:00,88.0,88.05,87.65,87.93,44080.0,86.6975,86.7468,86.3527,86.6285,44080.0
2024-10-25 10:20:00,87.92,88.0,87.69,87.92,40506.0,86.6187,86.6975,86.3921,86.6187,40506.0
2024-10-25 10:30:00,87.9,87.98,87.69,87.95,38573.0,86.599,86.6778,86.3921,86.6483,38573.0
2024-10-25 10:40:00,87.95,88.01,87.56,87.82,68373.0,86.6483,86.7074,86.264,86.5202,68373.0
2024-10-25 10:50:00,87.85,87.92,87.73,87.78,27894.0,86.5497,86.6187,86.4315,86.4808,27894.0
2024-10-25 11:00:00,87.8,88.19,87.78,88.15,32406.0,86.5005,86.8847,86.4808,86.8453,32406.0
2024-10-25 11:10:00,88.13,88.13,87.78,87.97,62759.0,86.8256,86.8256,86.4808,86.668,62759.0
2024-10-25 11:20:00,87.94,87.95,87.42,87.47,59039.0,86.6384,86.6483,86.1261,86.1754,59039.0
2024-10-25 11:30:00,87.47,87.62,87.32,87.43,40756.0,86.1754,86.3231,86.0276,86.1359,40756.0
2024-10-25 11:40:00,87.42,87.75,87.35,87.67,39950.0,86.1261,86.4512,86.0571,86.3724,39950.0
2024-10-25 11:50:00,87.67,87.78,87.58,87.74,24438.0,86.3724,86.4808,86.2837,86.4414,24438.0
2024-10-25 12:00:00,87.71,87.77,87.6,87.76,25267.0,86.4118,86.4709,86.3034,86.4611,25267.0
2024-10-25 12:10:00,87.75,87.92,87.75,87.88,19405.0,86.4512,86.6187,86.4512,86.5793,19405.0
2024-10-25 12:20:00,87.88,88.01,87.78,87.85,47992.0,86.5793,86.7074,86.4808,86.5497,47992.0
2024-10-25 12:30:00,87.83,87.83,87.65,87.73,22054.0,86.53,86.53,86.3527,86.4315,22054.0
2024-10-25 12:40:00,87.72,88.05,87.65,87.75,39319.0,86.4217,86.7468,86.3527,86.4512,39319.0
2024-10-25 12:50:00,87.75,87.82,87.67,87.76,28943.0,86.4512,86.5202,86.3724,86.4611,28943.0
2024-10-25 13:00:00,87.75,87.76,87.52,87.54,28460.0,86.4512,86.4611,86.2246,86.2443,28460.0
2024-10-25 13:10:00,87.54,87.64,87.46,87.48,28574.0,86.2443,86.3428,86.1655,86.1852,28574.0
2024-10-25 13:20:00,87.47,87.68,87.34,87.62,65918.0,86.1754,86.3822,86.0473,86.3231,65918.0
2024-10-25 13:30:00,87.62,87.62,87.44,87.52,26040.0,86.3231,86.3231,86.1458,86.2246,26040.0
2024-10-25 13:40:00,87.52,87.52,87.35,87.46,18227.0,86.2246,86.2246,86.0571,86.1655,18227.0
2024-10-25 13:50:00,87.48,87.55,87.29,87.3,13031.0,86.1852,86.2542,85.998,86.0079,13031.0
2024-10-25 14:00:00,87.28,87.37,87.18,87.22,32719.0,85.9882,86.0768,85.8896,85.9291,32719.0
2024-10-25 14:10:00,87.18,87.25,87.13,87.23,16708.0,85.8896,85.9586,85.8404,85.9389,16708.0
2024-10-25 14:20:00,87.23,87.5,87.22,87.48,34929.0,85.9389,86.2049,85.9291,86.1852,34929.0
2024-10-25 14:30:00,87.48,87.62,87.36,87.61,18535.0,86.1852,86.3231,86.067,86.3133,18535.0
2024-10-25 14:40:00,87.58,87.68,87.41,87.46,33137.0,86.2837,86.3822,86.1162,86.1655,33137.0
2024-10-25 14:50:00,87.47,87.51,87.28,87.33,37667.0,86.1754,86.2148,85.9882,86.0374,37667.0
2024-10-25 15:00:00,87.33,87.5,87.27,87.5,45605.0,86.0374,86.2049,85.9783,86.2049,45605.0
2024-10-25 15:10:00,87.52,87.58,87.23,87.39,34797.0,86.2246,86.2837,85.9389,86.0965,34797.0
2024-10-25 15:20:00,87.37,87.38,87.18,87.25,31926.0,86.0768,86.0867,85.8896,85.9586,31926.0
2024-10-25 15:30:00,87.25,87.29,87.15,87.22,49063.0,85.9586,85.998,85.8601,85.9291,49063.0
2024-10-25 15:40:00,87.23,87.44,87.21,87.37,61017.0,85.9389,86.1458,85.9192,86.0768,61017.0
2024-10-25 15:50:00,87.38,87.49,87.2,87.22,168927.0,86.0867,86.1951,85.9094,85.9291,168927.0
2024-10-28 09:30:00,87.84,88.83,87.65,88.62,142888.0,86.5399,87.5152,86.3527,87.3083,142888.0
2024-10-28 09:40:00,88.61,89.73,88.61,89.7,136020.0,87.2985,88.4019,87.2985,88.3724,136020.0
2024-10-28 09:50:00,89.7,90.07,89.44,89.68,63338.0,88.3724,88.7369,88.1162,88.3526,63338.0
2024-10-28 10:00:00,89.68,90.18,89.58,90.01,195548.0,88.3526,88.8452,88.2541,88.6778,195548.0
2024-10-28 10:10:00,90.02,90.5,90.02,90.45,62839.0,88.6876,89.1605,88.6876,89.1113,62839.0
2024-10-28 10:20:00,90.39,91.14,90.39,91.06,168574.0,89.0521,89.791,89.0521,89.7122,168574.0
2024-10-28 10:30:00,91.05,91.46,90.93,91.24,89028.0,89.7024,90.1063,89.5841,89.8896,89028.0
2024-10-28 10:40:00,91.21,91.32,91.0,91.05,36617.0,89.86,89.9684,89.6531,89.7024,36617.0
2024-10-28 10:50:00,91.06,91.66,91.06,91.34,34110.0,89.7122,90.3033,89.7122,89.9881,34110.0
2024-10-28 11:00:00,91.34,91.66,91.16,91.41,39673.0,89.9881,90.3033,89.8107,90.057,39673.0
2024-10-28 11:10:00,91.43,91.45,91.19,91.32,26506.0,90.0767,90.0964,89.8403,89.9684,26506.0
2024-10-28 11:20:00,91.32,91.42,90.88,90.9,43029.0,89.9684,90.0669,89.5349,89.5546,43029.0
2024-10-28 11:30:00,90.9,91.09,90.74,90.79,31342.0,89.5546,89.7418,89.397,89.4462,31342.0
2024-10-28 11:40:00,90.73,91.08,90.63,91.02,27766.0,89.3871,89.7319,89.2886,89.6728,27766.0
2024-10-28 11:50:00,91.06,91.15,90.78,90.8,22608.0,89.7122,89.8009,89.4364,89.4561,22608.0
2024-10-28 12:00:00,90.81,91.12,90.72,91.04,58223.0,89.4659,89.7713,89.3773,89.6925,58223.0
2024-10-28 12:10:00,91.04,91.24,91.04,91.08,28788.0,89.6925,89.8896,89.6925,89.7319,28788.0
2024-10-28 12:20:00,91.08,92.46,90.72,91.0,462337.0,89.7319,91.0915,89.3773,89.6531,462337.0
2024-10-28 12:30:00,90.91,91.09,87.27,87.65,806358.0,89.5644,89.7418,85.9783,86.3527,806358.0
2024-10-28 12:40:00,87.62,88.46,87.61,88.0,177893.0,86.3231,87.1507,86.3133,86.6975,177893.0
2024-10-28 12:50:00,88.0,88.33,87.95,88.29,126798.0,86.6975,87.0226,86.6483,86.9832,126798.0
2024-10-28 13:00:00,88.32,89.03,88.3,88.98,75498.0,87.0128,87.7123,86.9931,87.663,75498.0
2024-10-28 13:10:00,89.0,89.63,88.84,89.39,101210.0,87.6827,88.3034,87.5251,88.0669,101210.0
2024-10-28 13:20:00,89.4,89.45,88.81,88.89,58811.0,88.0768,88.1261,87.4955,87.5743,58811.0
2024-10-28 13:30:00,88.9,88.96,88.59,88.69,86957.0,87.5842,87.6433,87.2788,87.3773,86957.0
2024-10-28 13:40:00,88.65,88.97,88.6,88.69,56220.0,87.3379,87.6532,87.2886,87.3773,56220.0
2024-10-28 13:50:00,88.7,88.93,88.48,88.6,65212.0,87.3872,87.6137,87.1704,87.2886,65212.0
2024-10-28 14:00:00,88.54,88.58,88.05,88.1,86001.0,87.2295,87.2689,86.7468,86.796,86001.0
2024-10-28 14:10:00,88.13,88.34,87.98,87.98,67180.0,86.8256,87.0325,86.6778,86.6778,67180.0
2024-10-28 14:20:00,87.98,88.05,87.81,87.89,83668.0,86.6778,86.7468,86.5103,86.5891,83668.0
2024-10-28 14:30:00,87.85,88.32,87.83,88.22,47144.0,86.5497,87.0128,86.53,86.9143,47144.0
2024-10-28 14:40:00,88.22,88.3,87.94,88.06,39804.0,86.9143,86.9931,86.6384,86.7566,39804.0
2024-10-28 14:50:00,88.05,88.11,87.88,87.88,22203.0,86.7468,86.8059,86.5793,86.5793,22203.0
2024-10-28 15:00:00,87.86,88.21,87.85,87.92,57769.0,86.5596,86.9044,86.5497,86.6187,57769.0
2024-10-28 15:10:00,87.92,88.01,87.75,87.84,68579.0,86.6187,86.7074,86.4512,86.5399,68579.0
2024-10-28 15:20:00,87.82,88.13,87.81,88.01,37677.0,86.5202,86.8256,86.5103,86.7074,37677.0
2024-10-28 15:30:00,88.01,88.46,87.93,88.3,46385.0,86.7074,87.1507,86.6285,86.9931,46385.0
2024-10-28 15:40:00,88.31,88.36,88.08,88.19,29133.0,87.0029,87.0522,86.7763,86.8847,29133.0
2024-10-28 15:50:00,88.21,88.75,88.19,88.73,258970.0,86.9044,87.4364,86.8847,87.4167,258970.0
2024-10-29 09:30:00,88.5,88.56,87.42,88.17,90146.0,87.1901,87.2492,86.1261,86.865,90146.0
2024-10-29 09:40:00,88.24,88.68,88.22,88.68,37188.0,86.934,87.3674,86.9143,87.3674,37188.0
2024-10-29 09:50:00,88.66,89.09,88.14,88.29,55400.0,87.3477,87.7714,86.8354,86.9832,55400.0
2024-10-29 10:00:00,88.31,88.85,88.22,88.45,51975.0,87.0029,87.5349,86.9143,87.1409,51975.0
2024-10-29 10:10:00,88.42,88.78,88.39,88.47,20222.0,87.1113,87.466,87.0817,87.1606,20222.0
2024-10-29 10:20:00,88.47,88.86,88.38,88.76,22594.0,87.1606,87.5448,87.0719,87.4463,22594.0
2024-10-29 10:30:00,88.77,89.06,88.6,89.06,20484.0,87.4561,87.7418,87.2886,87.7418,20484.0
2024-10-29 10:40:00,89.09,89.15,88.72,88.74,18381.0,87.7714,87.8305,87.4069,87.4266,18381.0
2024-10-29 10:50:00,88.74,89.0,88.67,88.87,17915.0,87.4266,87.6827,87.3576,87.5546,17915.0
2024-10-29 11:00:00,88.82,88.92,88.65,88.74,30174.0,87.5054,87.6039,87.3379,87.4266,30174.0
2024-10-29 11:10:00,88.72,88.85,88.52,88.57,19400.0,87.4069,87.5349,87.2098,87.2591,19400.0
2024-10-29 11:20:00,88.57,88.74,88.54,88.67,25498.0,87.2591,87.4266,87.2295,87.3576,25498.0
2024-10-29 11:30:00,88.66,88.85,88.66,88.84,13492.0,87.3477,87.5349,87.3477,87.5251,13492.0
2024-10-29 11:40:00,88.79,88.9,88.72,88.72,11203.0,87.4758,87.5842,87.4069,87.4069,11203.0
2024-10-29 11:50:00,88.69,88.79,88.65,88.78,26242.0,87.3773,87.4758,87.3379,87.466,26242.0
2024-10-29 12:00:00,88.74,89.05,88.71,88.9,22339.0,87.4266,87.732,87.397,87.5842,22339.0
2024-10-29 12:10:00,88.89,88.93,88.8,88.87,17925.0,87.5743,87.6137,87.4857,87.5546,17925.0
2024-10-29 12:20:00,88.86,89.0,88.67,88.93,28303.0,87.5448,87.6827,87.3576,87.6137,28303.0
2024-10-29 12:30:00,88.92,89.16,88.92,89.0,15572.0,87.6039,87.8403,87.6039,87.6827,15572.0
2024-10-29 12:40:00,88.98,89.3,88.96,89.16,29248.0,87.663,87.9783,87.6433,87.8403,29248.0
2024-10-29 12:50:00,89.17,89.25,89.12,89.15,14980.0,87.8502,87.929,87.8009,87.8305,14980.0
2024-10-29 13:00:00,89.2,89.25,89.1,89.13,14931.0,87.8798,87.929,87.7812,87.8108,14931.0
2024-10-29 13:10:00,89.13,89.41,89.09,89.33,24126.0,87.8108,88.0866,87.7714,88.0078,24126.0
2024-10-29 13:20:00,89.33,89.34,88.95,89.05,30608.0,88.0078,88.0177,87.6335,87.732,30608.0
2024-10-29 13:30:00,89.05,89.05,88.72,88.78,42395.0,87.732,87.732,87.4069,87.466,42395.0
2024-10-29 13:40:00,88.79,88.85,88.78,88.82,11297.0,87.4758,87.5349,87.466,87.5054,11297.0
2024-10-29 13:50:00,88.82,88.91,88.75,88.89,16346.0,87.5054,87.594,87.4364,87.5743,16346.0
2024-10-29 14:00:00,88.9,88.96,88.87,88.93,24242.0,87.5842,87.6433,87.5546,87.6137,24242.0
2024-10-29 14:10:00,88.93,88.93,88.59,88.61,55277.0,87.6137,87.6137,87.2788,87.2985,55277.0
2024-10-29 14:20:00,88.61,88.78,88.41,88.48,102074.0,87.2985,87.466,87.1014,87.1704,102074.0
2024-10-29 14:30:00,88.49,88.72,88.47,88.63,20733.0,87.1803,87.4069,87.1606,87.3182,20733.0
2024-10-29 14:40:00,88.61,88.72,88.57,88.6,29478.0,87.2985,87.4069,87.2591,87.2886,29478.0
2024-10-29 14:50:00,88.6,88.63,88.44,88.63,42815.0,87.2886,87.3182,87.131,87.3182,42815.0
2024-10-29 15:00:00,88.63,88.79,88.51,88.73,88232.0,87.3182,87.4758,87.2,87.4167,88232.0
2024-10-29 15:10:00,88.72,88.75,88.5,88.67,39667.0,87.4069,87.4364,87.1901,87.3576,39667.0
2024-10-29 15:20:00,88.67,88.83,88.64,88.83,42426.0,87.3576,87.5152,87.328,87.5152,42426.0
2024-10-29 15:30:00,88.84,88.88,88.61,88.78,97922.0,87.5251,87.5645,87.2985,87.466,97922.0
2024-10-29 15:40:00,88.74,89.0,88.73,89.0,265419.0,87.4266,87.6827,87.4167,87.6827,265419.0
2024-10-29 15:50:00,88.96,89.08,88.66,88.78,360867.0,87.6433,87.7615,87.3477,87.466,360867.0
2024-10-30 09:30:00,88.0,88.0,86.55,86.93,142365.0,86.6975,86.6975,85.269,85.6434,142365.0
2024-10-30 09:40:00,86.9,87.68,86.88,87.68,80954.0,85.6138,86.3822,85.5941,86.3822,80954.0
2024-10-30 09:50:00,87.68,87.99,87.51,87.99,40490.0,86.3822,86.6877,86.2148,86.6877,40490.0
2024-10-30 10:00:00,87.95,88.25,87.85,88.06,85392.0,86.6483,86.9438,86.5497,86.7566,85392.0
2024-10-30 10:10:00,88.07,88.79,87.98,88.64,68234.0,86.7665,87.4758,86.6778,87.328,68234.0
2024-10-30 10:20:00,88.64,88.91,88.55,88.87,66101.0,87.328,87.594,87.2394,87.5546,66101.0
2024-10-30 10:30:00,88.89,88.97,88.65,88.85,80952.0,87.5743,87.6532,87.3379,87.5349,80952.0
2024-10-30 10:40:00,88.83,88.83,88.5,88.74,70730.0,87.5152,87.5152,87.1901,87.4266,70730.0
2024-10-30 10:50:00,88.74,88.76,88.36,88.51,71027.0,87.4266,87.4463,87.0522,87.2,71027.0
2024-10-30 11:00:00,88.53,88.69,87.87,88.0,131129.0,87.2197,87.3773,86.5694,86.6975,131129.0
2024-10-30 11:10:00,88.0,88.14,87.86,87.95,60210.0,86.6975,86.8354,86.5596,86.6483,60210.0
2024-10-30 11:20:00,87.95,87.96,87.35,87.59,70027.0,86.6483,86.6581,86.0571,86.2936,70027.0
2024-10-30 11:30:00,87.56,88.2,87.55,88.2,36807.0,86.264,86.8946,86.2542,86.8946,36807.0
2024-10-30 11:40:00,88.17,88.29,87.91,87.95,48534.0,86.865,86.9832,86.6088,86.6483,48534.0
2024-10-30 11:50:00,87.9,87.99,87.79,87.93,32274.0,86.599,86.6877,86.4906,86.6285,32274.0
2024-10-30 12:00:00,87.94,87.94,87.46,87.55,41103.0,86.6384,86.6384,86.1655,86.2542,41103.0
2024-10-30 12:10:00,87.55,87.75,87.48,87.6,125737.0,86.2542,86.4512,86.1852,86.3034,125737.0
2024-10-30 12:20:00,87.58,88.04,87.52,87.93,192457.0,86.2837,86.7369,86.2246,86.6285,192457.0
2024-10-30 12:30:00,87.93,87.93,87.65,87.73,44829.0,86.6285,86.6285,86.3527,86.4315,44829.0
2024-10-30 12:40:00,87.75,87.76,87.55,87.64,29930.0,86.4512,86.4611,86.2542,86.3428,29930.0
2024-10-30 12:50:00,87.68,87.76,87.57,87.69,42600.0,86.3822,86.4611,86.2739,86.3921,42600.0
2024-10-30 13:00:00,87.69,88.01,87.65,87.99,131567.0,86.3921,86.7074,86.3527,86.6877,131567.0
2024-10-30 13:10:00,87.99,88.05,87.83,87.9,21836.0,86.6877,86.7468,86.53,86.599,21836.0
2024-10-30 13:20:00,87.9,87.9,87.65,87.71,22142.0,86.599,86.599,86.3527,86.4118,22142.0
2024-10-30 13:30:00,87.71,87.75,87.54,87.63,28773.0,86.4118,86.4512,86.2443,86.333,28773.0
2024-10-30 13:40:00,87.62,87.71,87.54,87.61,23279.0,86.3231,86.4118,86.2443,86.3133,23279.0
2024-10-30 13:50:00,87.61,87.78,87.53,87.77,82985.0,86.3133,86.4808,86.2345,86.4709,82985.0
2024-10-30 14:00:00,87.79,87.99,87.73,87.91,43639.0,86.4906,86.6877,86.4315,86.6088,43639.0
2024-10-30 14:10:00,87.91,88.0,87.76,87.86,33710.0,86.6088,86.6975,86.4611,86.5596,33710.0
2024-10-30 14:20:00,87.87,88.02,87.87,87.94,39044.0,86.5694,86.7172,86.5694,86.6384,39044.0
2024-10-30 14:30:00,87.91,88.04,87.81,87.86,48288.0,86.6088,86.7369,86.5103,86.5596,48288.0
2024-10-30 14:40:00,87.86,87.87,87.63,87.67,41644.0,86.5596,86.5694,86.333,86.3724,41644.0
2024-10-30 14:50:00,87.65,87.66,87.42,87.54,63260.0,86.3527,86.3625,86.1261,86.2443,63260.0
2024-10-30 15:00:00,87.53,87.69,87.45,87.59,55502.0,86.2345,86.3921,86.1557,86.2936,55502.0
2024-10-30 15:10:00,87.61,87.61,87.43,87.47,40977.0,86.3133,86.3133,86.1359,86.1754,40977.0
2024-10-30 15:20:00,87.49,87.57,87.4,87.47,52999.0,86.1951,86.2739,86.1064,86.1754,52999.0
2024-10-30 15:30:00,87.47,87.59,87.36,87.53,71612.0,86.1754,86.2936,86.067,86.2345,71612.0
2024-10-30 15:40:00,87.53,87.53,87.28,87.41,76614.0,86.2345,86.2345,85.9882,86.1162,76614.0
2024-10-30 15:50:00,87.41,87.49,87.02,87.14,435551.0,86.1162,86.1951,85.732,85.8502,435551.0
2024-10-31 09:30:00,66.0,66.98,63.36,64.86,2928681.0,65.0231,65.9886,62.4222,63.9,2928681.0
2024-10-31 09:40:00,64.85,68.46,64.85,68.42,1802135.0,63.8902,67.4467,63.8902,67.4073,1802135.0
2024-10-31 09:50:00,68.46,69.51,68.09,69.48,1402035.0,67.4467,68.4812,67.0822,68.4516,1402035.0
2024-10-31 10:00:00,69.48,71.42,68.87,70.57,1303463.0,68.4516,70.3629,67.8507,69.5255,1303463.0
2024-10-31 10:10:00,70.59,71.85,69.99,71.18,751753.0,69.5452,70.7865,68.9541,70.1265,751753.0
2024-10-31 10:20:00,71.18,71.4,70.25,70.81,732055.0,70.1265,70.3432,69.2102,69.7619,732055.0
2024-10-31 10:30:00,70.81,71.88,70.33,71.81,729731.0,69.7619,70.8161,69.289,70.7471,729731.0
2024-10-31 10:40:00,71.84,72.5,71.35,71.93,534982.0,70.7767,71.4269,70.2939,70.8654,534982.0
2024-10-31 10:50:00,71.95,72.6,71.56,71.61,325151.0,70.8851,71.5254,70.5008,70.5501,325151.0
2024-10-31 11:00:00,71.61,71.98,70.91,71.41,392071.0,70.5501,70.9146,69.8605,70.3531,392071.0
2024-10-31 11:10:00,71.37,72.08,71.01,72.0,338765.0,70.3137,71.0131,69.959,70.9343,338765.0
2024-10-31 11:20:00,71.98,72.15,71.07,71.58,175237.0,70.9146,71.0821,70.0181,70.5205,175237.0
2024-10-31 11:30:00,71.52,71.65,69.42,69.48,386814.0,70.4614,70.5895,68.3925,68.4516,386814.0
2024-10-31 11:40:00,69.45,69.79,68.63,69.72,632656.0,68.4221,68.757,67.6142,68.6881,632656.0
2024-10-31 11:50:00,69.77,70.45,69.38,70.38,350411.0,68.7373,69.4073,68.3531,69.3383,350411.0
2024-10-31 12:00:00,70.38,70.45,70.0,70.1,168638.0,69.3383,69.4073,68.9639,69.0625,168638.0
2024-10-31 12:10:00,70.1,71.13,70.08,70.83,238087.0,69.0625,70.0772,69.0427,69.7816,238087.0
2024-10-31 12:20:00,70.86,70.94,69.3,69.44,322817.0,69.8112,69.89,68.2743,68.4122,322817.0
2024-10-31 12:30:00,69.45,69.93,69.41,69.69,190504.0,68.4221,68.895,68.3827,68.6585,190504.0
2024-10-31 12:40:00,69.72,69.77,69.38,69.63,159215.0,68.6881,68.7373,68.3531,68.5994,159215.0
2024-10-31 12:50:00,69.63,70.0,69.42,69.47,294488.0,68.5994,68.9639,68.3925,68.4418,294488.0
2024-10-31 13:00:00,69.48,69.48,68.65,68.89,376329.0,68.4516,68.4516,67.6339,67.8704,376329.0
2024-10-31 13:10:00,68.89,69.04,68.64,68.89,277288.0,67.8704,68.0181,67.6241,67.8704,277288.0
2024-10-31 13:20:00,68.89,69.18,68.67,69.1,265036.0,67.8704,68.1561,67.6536,68.0773,265036.0
2024-10-31 13:30:00,69.11,69.24,68.76,68.85,141427.0,68.0871,68.2152,67.7423,67.831,141427.0
2024-10-31 13:40:00,68.88,69.23,68.83,69.1,185376.0,67.8605,68.2053,67.8112,68.0773,185376.0
2024-10-31 13:50:00,69.11,69.31,68.83,69.25,169979.0,68.0871,68.2841,67.8112,68.225,169979.0
2024-10-31 14:00:00,69.25,69.46,69.01,69.2,488042.0,68.225,68.4319,67.9886,68.1758,488042.0
2024-10-31 14:10:00,69.21,69.36,69.1,69.31,216072.0,68.1856,68.3334,68.0773,68.2841,216072.0
2024-10-31 14:20:00,69.29,69.53,69.18,69.38,224823.0,68.2644,68.5009,68.1561,68.3531,224823.0
2024-10-31 14:30:00,69.38,69.4,68.45,68.59,219162.0,68.3531,68.3728,67.4369,67.5748,219162.0
2024-10-31 14:40:00,68.61,68.77,67.95,68.08,261147.0,67.5945,67.7521,66.9443,67.0723,261147.0
2024-10-31 14:50:00,68.08,68.41,68.0,68.22,173828.0,67.0723,67.3975,66.9935,67.2103,173828.0
2024-10-31 15:00:00,68.22,68.31,68.01,68.28,152229.0,67.2103,67.2989,67.0034,67.2694,152229.0
2024-10-31 15:10:00,68.26,68.54,67.87,68.5,242281.0,67.2497,67.5255,66.8655,67.4861,242281.0
2024-10-31 15:20:00,68.51,68.78,68.33,68.38,251227.0,67.496,67.762,67.3186,67.3679,251227.0
2024-10-31 15:30:00,68.43,68.51,68.05,68.23,268878.0,67.4172,67.496,67.0428,67.2201,268878.0
2024-10-31 15:40:00,68.21,68.74,67.98,68.71,521132.0,67.2004,67.7226,66.9738,67.693,521132.0
2024-10-31 15:50:00,68.75,69.02,68.64,68.94,1341485.0,67.7324,67.9984,67.6241,67.9196,1341485.0
2024-11-01 09:30:00,68.02,68.94,67.27,67.93,586083.0,67.0132,67.9196,66.2743,66.9246,586083.0
2024-11-01 09:40:00,67.91,68.53,67.74,67.97,324593.0,66.9049,67.5157,66.7374,66.964,324593.0
2024-11-01 09:50:00,67.95,68.16,67.64,67.95,383953.0,66.9443,67.1512,66.6389,66.9443,383953.0
2024-11-01 10:00:00,67.97,68.66,67.72,68.41,411075.0,66.964,67.6438,66.7177,67.3975,411075.0
2024-11-01 10:10:00,68.4,68.77,68.12,68.64,363320.0,67.3876,67.7521,67.1118,67.6241,363320.0
2024-11-01 10:20:00,68.68,68.79,68.46,68.67,279101.0,67.6635,67.7718,67.4467,67.6536,279101.0
2024-11-01 10:30:00,68.67,68.76,68.35,68.65,212711.0,67.6536,67.7423,67.3384,67.6339,212711.0
2024-11-01 10:40:00,68.67,68.67,68.24,68.57,185697.0,67.6536,67.6536,67.23,67.5551,185697.0
2024-11-01 10:50:00,68.55,68.77,68.46,68.72,242380.0,67.5354,67.7521,67.4467,67.7029,242380.0
2024-11-01 11:00:00,68.75,68.93,68.44,68.52,442102.0,67.7324,67.9098,67.427,67.5058,442102.0
2024-11-01 11:10:00,68.5,68.64,68.41,68.58,106864.0,67.4861,67.6241,67.3975,67.5649,106864.0
2024-11-01 11:20:00,68.55,68.58,68.42,68.5,99514.0,67.5354,67.5649,67.4073,67.4861,99514.0
2024-11-01 11:30:00,68.5,68.57,68.18,68.22,161034.0,67.4861,67.5551,67.1709,67.2103,161034.0
2024-11-01 11:40:00,68.22,68.42,68.12,68.22,175809.0,67.2103,67.4073,67.1118,67.2103,175809.0
2024-11-01 11:50:00,68.24,68.3,67.96,68.01,203934.0,67.23,67.2891,66.9541,67.0034,203934.0
2024-11-01 12:00:00,68.01,68.05,67.61,67.65,129187.0,67.0034,67.0428,66.6093,66.6487,129187.0
2024-11-01 12:10:00,67.64,67.69,67.27,67.33,184255.0,66.6389,66.6881,66.2743,66.3334,184255.0
2024-11-01 12:20:00,67.34,67.48,67.27,67.46,136697.0,66.3433,66.4812,66.2743,66.4615,136697.0
2024-11-01 12:30:00,67.47,67.56,67.28,67.31,229239.0,66.4714,66.56,66.2842,66.3137,229239.0
2024-11-01 12:40:00,67.31,67.32,67.14,67.18,131536.0,66.3137,66.3236,66.1463,66.1857,131536.0
2024-11-01 12:50:00,67.18,67.34,67.12,67.31,102793.0,66.1857,66.3433,66.1266,66.3137,102793.0
2024-11-01 13:00:00,67.31,67.31,67.05,67.11,146105.0,66.3137,66.3137,66.0576,66.1167,146105.0
2024-11-01 13:10:00,67.1,67.21,67.03,67.04,97796.0,66.1069,66.2152,66.0379,66.0477,97796.0
2024-11-01 13:20:00,67.04,67.13,67.01,67.02,69025.0,66.0477,66.1364,66.0182,66.028,69025.0
2024-11-01 13:30:00,67.02,67.05,66.68,66.7,180155.0,66.028,66.0576,65.6931,65.7128,180155.0
2024-11-01 13:40:00,66.68,66.94,66.68,66.93,140127.0,65.6931,65.9492,65.6931,65.9394,140127.0
2024-11-01 13:50:00,66.91,67.14,66.79,66.94,93942.0,65.9197,66.1463,65.8014,65.9492,93942.0
2024-11-01 14:00:00,66.92,67.16,66.84,66.98,84013.0,65.9295,66.166,65.8507,65.9886,84013.0
2024-11-01 14:10:00,66.99,67.1,66.95,67.03,57333.0,65.9985,66.1069,65.9591,66.0379,57333.0
2024-11-01 14:20:00,67.02,67.12,66.92,67.03,105508.0,66.028,66.1266,65.9295,66.0379,105508.0
2024-11-01 14:30:00,67.03,67.08,66.91,66.92,86747.0,66.0379,66.0871,65.9197,65.9295,86747.0
2024-11-01 14:40:00,66.92,67.04,66.88,66.91,89220.0,65.9295,66.0477,65.8901,65.9197,89220.0
2024-11-01 14:50:00,66.91,66.91,66.71,66.8,198862.0,65.9197,65.9197,65.7226,65.8113,198862.0
2024-11-01 15:00:00,66.81,67.14,66.7,67.05,100652.0,65.8211,66.1463,65.7128,66.0576,100652.0
2024-11-01 15:10:00,67.06,67.25,67.03,67.21,130606.0,66.0674,66.2546,66.0379,66.2152,130606.0
2024-11-01 15:20:00,67.2,67.23,66.86,66.88,130178.0,66.2054,66.2349,65.8704,65.8901,130178.0
2024-11-01 15:30:00,66.88,67.0,66.75,66.87,200814.0,65.8901,66.0083,65.762,65.8803,200814.0
2024-11-01 15:40:00,66.86,66.86,66.58,66.61,315280.0,65.8704,65.8704,65.5946,65.6241,315280.0
2024-11-01 15:50:00,66.61,66.85,66.57,66.59,767841.0,65.6241,65.8606,65.5847,65.6044,767841.0
2024-11-04 09:30:00,67.28,68.31,66.9,67.14,335200.0,66.2842,67.2989,65.9098,66.1463,335200.0
2024-11-04 09:40:00,67.11,67.48,67.02,67.15,132833.0,66.1167,66.4812,66.028,66.1561,132833.0
2024-11-04 09:50:00,67.17,67.2,66.3,66.96,143035.0,66.1758,66.2054,65.3187,65.9689,143035.0
2024-11-04 10:00:00,67.05,67.74,67.03,67.48,165588.0,66.0576,66.7374,66.0379,66.4812,165588.0
2024-11-04 10:10:00,67.47,68.12,67.43,68.02,79062.0,66.4714,67.1118,66.432,67.0132,79062.0
2024-11-04 10:20:00,68.06,68.26,67.87,68.09,119141.0,67.0526,67.2497,66.8655,67.0822,119141.0
2024-11-04 10:30:00,68.04,68.36,67.93,67.94,84521.0,67.0329,67.3482,66.9246,66.9344,84521.0
2024-11-04 10:40:00,67.94,68.02,67.78,67.93,79726.0,66.9344,67.0132,66.7768,66.9246,79726.0
2024-11-04 10:50:00,67.91,67.91,67.4,67.45,92540.0,66.9049,66.9049,66.4024,66.4517,92540.0
2024-11-04 11:00:00,67.51,67.66,67.28,67.57,83260.0,66.5108,66.6586,66.2842,66.5699,83260.0
2024-11-04 11:10:00,67.6,67.89,67.43,67.5,72163.0,66.5995,66.8852,66.432,66.5009,72163.0
2024-11-04 11:20:00,67.45,68.2,67.44,68.17,115978.0,66.4517,67.1906,66.4418,67.161,115978.0
2024-11-04 11:30:00,68.16,68.45,67.99,68.25,65177.0,67.1512,67.4369,66.9837,67.2398,65177.0
2024-11-04 11:40:00,68.28,68.28,67.95,67.98,50821.0,67.2694,67.2694,66.9443,66.9738,50821.0
2024-11-04 11:50:00,68.01,68.1,67.93,67.96,41215.0,67.0034,67.0921,66.9246,66.9541,41215.0
2024-11-04 12:00:00,67.98,68.29,67.78,67.81,58092.0,66.9738,67.2792,66.7768,66.8063,58092.0
2024-11-04 12:10:00,67.74,67.9,67.67,67.84,114688.0,66.7374,66.895,66.6684,66.8359,114688.0
2024-11-04 12:20:00,67.85,68.01,67.79,67.87,42439.0,66.8458,67.0034,66.7866,66.8655,42439.0
2024-11-04 12:30:00,67.86,68.14,67.81,68.11,48725.0,66.8556,67.1315,66.8063,67.1019,48725.0
2024-11-04 12:40:00,68.08,68.14,67.58,67.67,41069.0,67.0723,67.1315,66.5797,66.6684,41069.0
2024-11-04 12:50:00,67.65,67.65,67.4,67.4,37710.0,66.6487,66.6487,66.4024,66.4024,37710.0
2024-11-04 13:00:00,67.38,67.38,66.96,67.13,102890.0,66.3827,66.3827,65.9689,66.1364,102890.0
2024-11-04 13:10:00,67.14,67.23,66.93,66.94,91298.0,66.1463,66.2349,65.9394,65.9492,91298.0
2024-11-04 13:20:00,66.94,67.08,66.82,66.9,50265.0,65.9492,66.0871,65.831,65.9098,50265.0
2024-11-04 13:30:00,66.92,67.0,66.75,66.8,23454.0,65.9295,66.0083,65.762,65.8113,23454.0
2024-11-04 13:40:00,66.79,66.83,66.71,66.73,44510.0,65.8014,65.8409,65.7226,65.7423,44510.0
2024-11-04 13:50:00,66.76,66.77,66.67,66.7,36604.0,65.7719,65.7817,65.6832,65.7128,36604.0
2024-11-04 14:00:00,66.73,66.76,66.54,66.65,54325.0,65.7423,65.7719,65.5551,65.6635,54325.0
2024-11-04 14:10:00,66.65,66.73,66.53,66.71,44554.0,65.6635,65.7423,65.5453,65.7226,44554.0
2024-11-04 14:20:00,66.7,66.75,66.55,66.58,61969.0,65.7128,65.762,65.565,65.5946,61969.0
2024-11-04 14:30:00,66.59,66.85,66.57,66.8,34612.0,65.6044,65.8606,65.5847,65.8113,34612.0
2024-11-04 14:40:00,66.8,66.83,66.68,66.7,40921.0,65.8113,65.8409,65.6931,65.7128,40921.0
2024-11-04 14:50:00,66.71,66.79,66.63,66.67,39207.0,65.7226,65.8014,65.6438,65.6832,39207.0
2024-11-04 15:00:00,66.67,66.82,66.62,66.64,44635.0,65.6832,65.831,65.634,65.6537,44635.0
2024-11-04 15:10:00,66.65,66.65,66.36,66.47,75727.0,65.6635,65.6635,65.3778,65.4862,75727.0
2024-11-04 15:20:00,66.47,66.47,66.27,66.36,78074.0,65.4862,65.4862,65.2891,65.3778,78074.0
2024-11-04 15:30:00,66.36,66.43,66.19,66.3,111499.0,65.3778,65.4468,65.2103,65.3187,111499.0
2024-11-04 15:40:00,66.31,66.38,66.22,66.24,151716.0,65.3285,65.3975,65.2399,65.2596,151716.0
2024-11-04 15:50:00,66.23,66.48,66.18,66.42,543686.0,65.2497,65.496,65.2005,65.4369,543686.0
2024-11-05 09:30:00,66.0,66.22,64.62,65.14,442408.0,65.0231,65.2399,63.6636,64.1759,442408.0
2024-11-05 09:40:00,65.14,65.58,65.13,65.5,101058.0,64.1759,64.6094,64.166,64.5305,101058.0
2024-11-05 09:50:00,65.46,65.92,65.05,65.92,117043.0,64.4911,64.9443,64.0872,64.9443,117043.0
2024-11-05 10:00:00,65.94,66.11,65.6,65.62,114237.0,64.964,65.1315,64.6291,64.6488,114237.0
2024-11-05 10:10:00,65.63,65.72,65.28,65.39,87918.0,64.6586,64.7473,64.3138,64.4222,87918.0
2024-11-05 10:20:00,65.42,65.54,65.31,65.44,47632.0,64.4517,64.5699,64.3433,64.4714,47632.0
2024-11-05 10:30:00,65.44,65.68,65.27,65.61,48936.0,64.4714,64.7079,64.3039,64.6389,48936.0
2024-11-05 10:40:00,65.61,65.67,65.43,65.57,31111.0,64.6389,64.698,64.4616,64.5995,31111.0
2024-11-05 10:50:00,65.63,65.66,65.28,65.36,34872.0,64.6586,64.6882,64.3138,64.3926,34872.0
2024-11-05 11:00:00,65.39,65.58,65.34,65.36,31099.0,64.4222,64.6094,64.3729,64.3926,31099.0
2024-11-05 11:10:00,65.36,65.72,65.3,65.59,53355.0,64.3926,64.7473,64.3335,64.6192,53355.0
2024-11-05 11:20:00,65.61,65.79,65.53,65.75,53099.0,64.6389,64.8162,64.5601,64.7768,53099.0
2024-11-05 11:30:00,65.74,66.04,65.63,66.01,126089.0,64.767,65.0625,64.6586,65.033,126089.0
2024-11-05 11:40:00,66.01,66.22,65.73,66.17,35643.0,65.033,65.2399,64.7571,65.1906,35643.0
2024-11-05 11:50:00,66.15,66.18,65.93,66.03,25918.0,65.1709,65.2005,64.9542,65.0527,25918.0
2024-11-05 12:00:00,66.03,66.03,65.72,65.84,40827.0,65.0527,65.0527,64.7473,64.8655,40827.0
2024-11-05 12:10:00,65.82,65.89,65.7,65.8,53136.0,64.8458,64.9148,64.7276,64.8261,53136.0
2024-11-05 12:20:00,65.81,66.07,65.72,66.03,39347.0,64.8359,65.0921,64.7473,65.0527,39347.0
2024-11-05 12:30:00,66.03,66.07,65.97,66.04,30768.0,65.0527,65.0921,64.9936,65.0625,30768.0
2024-11-05 12:40:00,66.03,66.07,65.84,66.02,30662.0,65.0527,65.0921,64.8655,65.0428,30662.0
2024-11-05 12:50:00,66.03,66.06,65.9,66.0,30538.0,65.0527,65.0822,64.9246,65.0231,30538.0
2024-11-05 13:00:00,66.0,66.27,66.0,66.16,34460.0,65.0231,65.2891,65.0231,65.1808,34460.0
2024-11-05 13:10:00,66.16,66.16,65.9,66.06,60355.0,65.1808,65.1808,64.9246,65.0822,60355.0
2024-11-05 13:20:00,66.06,66.09,65.97,66.05,34404.0,65.0822,65.1118,64.9936,65.0724,34404.0
2024-11-05 13:30:00,66.05,66.05,65.83,65.88,22643.0,65.0724,65.0724,64.8557,64.9049,22643.0
2024-11-05 13:40:00,65.9,65.97,65.84,65.91,27600.0,64.9246,64.9936,64.8655,64.9345,27600.0
2024-11-05 13:50:00,65.91,66.07,65.88,65.95,30528.0,64.9345,65.0921,64.9049,64.9739,30528.0
2024-11-05 14:00:00,65.93,65.98,65.75,65.79,39426.0,64.9542,65.0034,64.7768,64.8162,39426.0
2024-11-05 14:10:00,65.8,65.9,65.78,65.88,55690.0,64.8261,64.9246,64.8064,64.9049,55690.0
2024-11-05 14:20:00,65.89,65.98,65.83,65.86,32159.0,64.9148,65.0034,64.8557,64.8852,32159.0
2024-11-05 14:30:00,65.89,66.07,65.84,66.02,33325.0,64.9148,65.0921,64.8655,65.0428,33325.0
2024-11-05 14:40:00,66.01,66.26,66.01,66.2,49388.0,65.033,65.2793,65.033,65.2202,49388.0
2024-11-05 14:50:00,66.2,66.26,66.15,66.23,46024.0,65.2202,65.2793,65.1709,65.2497,46024.0
2024-11-05 15:00:00,66.23,66.56,66.2,66.42,89170.0,65.2497,65.5748,65.2202,65.4369,89170.0
2024-11-05 15:10:00,66.43,66.44,66.23,66.26,70272.0,65.4468,65.4566,65.2497,65.2793,70272.0
2024-11-05 15:20:00,66.26,66.27,65.99,66.04,101119.0,65.2793,65.2891,65.0133,65.0625,101119.0
2024-11-05 15:30:00,66.06,66.24,65.98,66.08,127371.0,65.0822,65.2596,65.0034,65.102,127371.0
2024-11-05 15:40:00,66.08,66.12,65.89,66.06,155880.0,65.102,65.1414,64.9148,65.0822,155880.0
2024-11-05 15:50:00,66.05,66.1,65.78,65.92,542219.0,65.0724,65.1217,64.8064,64.9443,542219.0
2024-11-06 09:30:00,65.49,65.73,64.71,64.92,234293.0,64.5207,64.7571,63.7522,63.9591,234293.0
2024-11-06 09:40:00,64.99,65.43,64.85,65.25,145073.0,64.0281,64.4616,63.8902,64.2842,145073.0
2024-11-06 09:50:00,65.26,65.26,64.75,64.89,108569.0,64.2941,64.2941,63.7916,63.9296,108569.0
2024-11-06 10:00:00,64.88,64.88,64.2,64.38,177626.0,63.9197,63.9197,63.2498,63.4271,177626.0
2024-11-06 10:10:00,64.35,64.69,64.2,64.46,130034.0,63.3976,63.7325,63.2498,63.5059,130034.0
2024-11-06 10:20:00,64.46,64.56,64.06,64.12,70803.0,63.5059,63.6044,63.1118,63.171,70803.0
2024-11-06 10:30:00,64.1,64.26,64.0,64.17,228169.0,63.1513,63.3089,63.0527,63.2202,228169.0
2024-11-06 10:40:00,64.17,64.31,64.06,64.15,61116.0,63.2202,63.3581,63.1118,63.2005,61116.0
2024-11-06 10:50:00,64.15,64.26,64.08,64.16,76879.0,63.2005,63.3089,63.1316,63.2104,76879.0
2024-11-06 11:00:00,64.16,64.2,63.71,63.82,481281.0,63.2104,63.2498,62.767,62.8754,481281.0
2024-11-06 11:10:00,63.79,63.88,63.6,63.72,99132.0,62.8458,62.9345,62.6587,62.7769,99132.0
2024-11-06 11:20:00,63.71,63.89,63.55,63.55,188441.0,62.767,62.9444,62.6094,62.6094,188441.0
2024-11-06 11:30:00,63.57,63.82,63.57,63.75,107533.0,62.6291,62.8754,62.6291,62.8064,107533.0
2024-11-06 11:40:00,63.76,64.16,63.73,63.91,51427.0,62.8163,63.2104,62.7867,62.9641,51427.0
2024-11-06 11:50:00,63.91,64.07,63.75,63.89,66080.0,62.9641,63.1217,62.8064,62.9444,66080.0
2024-11-06 12:00:00,63.84,63.85,63.59,63.68,52206.0,62.8951,62.905,62.6488,62.7375,52206.0
2024-11-06 12:10:00,63.7,63.81,63.5,63.55,72664.0,62.7572,62.8655,62.5601,62.6094,72664.0
2024-11-06 12:20:00,63.55,63.63,63.09,63.19,117713.0,62.6094,62.6882,62.1562,62.2547,117713.0
2024-11-06 12:30:00,63.18,63.24,63.04,63.16,64939.0,62.2449,62.304,62.1069,62.2252,64939.0
2024-11-06 12:40:00,63.16,63.18,62.88,63.09,107636.0,62.2252,62.2449,61.9493,62.1562,107636.0
2024-11-06 12:50:00,63.13,63.14,62.97,63.07,63902.0,62.1956,62.2055,62.038,62.1365,63902.0
2024-11-06 13:00:00,63.07,63.23,63.01,63.09,64306.0,62.1365,62.2941,62.0774,62.1562,64306.0
2024-11-06 13:10:00,63.1,63.42,63.09,63.33,56205.0,62.1661,62.4813,62.1562,62.3927,56205.0
2024-11-06 13:20:00,63.33,63.37,63.11,63.18,141160.0,62.3927,62.4321,62.1759,62.2449,141160.0
2024-11-06 13:30:00,63.17,63.32,63.09,63.24,60850.0,62.235,62.3828,62.1562,62.304,60850.0
2024-11-06 13:40:00,63.26,63.5,63.24,63.45,81813.0,62.3237,62.5601,62.304,62.5109,81813.0
2024-11-06 13:50:00,63.44,63.55,63.38,63.54,88137.0,62.501,62.6094,62.4419,62.5995,88137.0
2024-11-06 14:00:00,63.54,63.61,63.37,63.45,69943.0,62.5995,62.6685,62.4321,62.5109,69943.0
2024-11-06 14:10:00,63.46,63.51,63.39,63.46,44922.0,62.5207,62.57,62.4518,62.5207,44922.0
2024-11-06 14:20:00,63.46,63.47,63.36,63.36,37371.0,62.5207,62.5306,62.4222,62.4222,37371.0
2024-11-06 14:30:00,63.35,63.52,63.28,63.41,46803.0,62.4124,62.5798,62.3434,62.4715,46803.0
2024-11-06 14:40:00,63.41,63.41,63.16,63.24,65256.0,62.4715,62.4715,62.2252,62.304,65256.0
2024-11-06 14:50:00,63.26,63.51,63.25,63.39,76062.0,62.3237,62.57,62.3138,62.4518,76062.0
2024-11-06 15:00:00,63.39,63.56,63.36,63.54,64386.0,62.4518,62.6192,62.4222,62.5995,64386.0
2024-11-06 15:10:00,63.54,63.64,63.47,63.53,104514.0,62.5995,62.6981,62.5306,62.5897,104514.0
2024-11-06 15:20:00,63.54,63.61,63.42,63.48,66731.0,62.5995,62.6685,62.4813,62.5404,66731.0
2024-11-06 15:30:00,63.48,63.69,63.47,63.5,105781.0,62.5404,62.7473,62.5306,62.5601,105781.0
2024-11-06 15:40:00,63.5,63.7,63.45,63.66,148265.0,62.5601,62.7572,62.5109,62.7178,148265.0
2024-11-06 15:50:00,63.66,63.68,63.26,63.28,568485.0,62.7178,62.7375,62.3237,62.3434,568485.0
2024-11-07 09:30:00,64.17,65.65,63.77,65.58,381553.0,63.2202,64.6783,62.8261,64.6094,381553.0
2024-11-07 09:40:00,65.59,66.37,65.55,66.31,231059.0,64.6192,65.3877,64.5798,65.3285,231059.0
2024-11-07 09:50:00,66.27,66.64,66.24,66.33,154518.0,65.2891,65.6537,65.2596,65.3483,154518.0
2024-11-07 10:00:00,66.37,67.4,66.06,67.37,241989.0,65.3877,66.4024,65.0822,66.3729,241989.0
2024-11-07 10:10:00,67.41,67.43,65.94,66.34,210127.0,66.4123,66.432,64.964,65.3581,210127.0
2024-11-07 10:20:00,66.34,66.38,66.02,66.31,85144.0,65.3581,65.3975,65.0428,65.3285,85144.0
2024-11-07 10:30:00,66.27,66.7,66.17,66.66,62320.0,65.2891,65.7128,65.1906,65.6734,62320.0
2024-11-07 10:40:00,66.67,67.41,66.55,67.39,126194.0,65.6832,66.4123,65.565,66.3926,126194.0
2024-11-07 10:50:00,67.29,67.73,67.22,67.62,166457.0,66.294,66.7275,66.2251,66.6192,166457.0
2024-11-07 11:00:00,67.57,67.69,67.42,67.52,105977.0,66.5699,66.6881,66.4221,66.5206,105977.0
2024-11-07 11:10:00,67.5,67.58,67.05,67.1,75700.0,66.5009,66.5797,66.0576,66.1069,75700.0
2024-11-07 11:20:00,67.09,67.31,66.89,67.09,89482.0,66.097,66.3137,65.9,66.097,89482.0
2024-11-07 11:30:00,67.09,67.12,66.71,66.97,119215.0,66.097,66.1266,65.7226,65.9788,119215.0
2024-11-07 11:40:00,66.97,67.18,66.89,66.9,68519.0,65.9788,66.1857,65.9,65.9098,68519.0
2024-11-07 11:50:00,66.9,66.96,66.72,66.82,56026.0,65.9098,65.9689,65.7325,65.831,56026.0
2024-11-07 12:00:00,66.84,67.07,66.77,66.96,53790.0,65.8507,66.0773,65.7817,65.9689,53790.0
2024-11-07 12:10:00,66.95,67.35,66.92,67.3,48904.0,65.9591,66.3532,65.9295,66.3039,48904.0
2024-11-07 12:20:00,67.27,67.38,67.21,67.22,63936.0,66.2743,66.3827,66.2152,66.2251,63936.0
2024-11-07 12:30:00,67.23,67.27,67.1,67.1,60946.0,66.2349,66.2743,66.1069,66.1069,60946.0
2024-11-07 12:40:00,67.13,67.51,67.06,67.5,94891.0,66.1364,66.5108,66.0674,66.5009,94891.0
2024-11-07 12:50:00,67.5,67.76,67.47,67.55,97842.0,66.5009,66.7571,66.4714,66.5502,97842.0
2024-11-07 13:00:00,67.51,67.54,67.17,67.23,43178.0,66.5108,66.5403,66.1758,66.2349,43178.0
2024-11-07 13:10:00,67.25,67.31,67.21,67.23,42918.0,66.2546,66.3137,66.2152,66.2349,42918.0
2024-11-07 13:20:00,67.25,67.25,66.93,67.01,42157.0,66.2546,66.2546,65.9394,66.0182,42157.0
2024-11-07 13:30:00,67.01,67.13,66.83,66.86,42050.0,66.0182,66.1364,65.8409,65.8704,42050.0
2024-11-07 13:40:00,66.88,66.91,66.74,66.89,36939.0,65.8901,65.9197,65.7522,65.9,36939.0
2024-11-07 13:50:00,66.87,66.91,66.55,66.6,61715.0,65.8803,65.9197,65.565,65.6143,61715.0
2024-11-07 14:00:00,66.6,66.81,66.53,66.57,64130.0,65.6143,65.8211,65.5453,65.5847,64130.0
2024-11-07 14:10:00,66.57,66.66,66.5,66.59,53558.0,65.5847,65.6734,65.5157,65.6044,53558.0
2024-11-07 14:20:00,66.59,66.7,66.36,66.7,68659.0,65.6044,65.7128,65.3778,65.7128,68659.0
2024-11-07 14:30:00,66.71,67.0,66.71,67.0,49554.0,65.7226,66.0083,65.7226,66.0083,49554.0
2024-11-07 14:40:00,66.98,66.99,66.68,66.83,72628.0,65.9886,65.9985,65.6931,65.8409,72628.0
2024-11-07 14:50:00,66.85,67.12,66.84,67.09,76603.0,65.8606,66.1266,65.8507,66.097,76603.0
2024-11-07 15:00:00,67.09,67.29,66.86,67.27,60065.0,66.097,66.294,65.8704,66.2743,60065.0
2024-11-07 15:10:00,67.26,67.3,67.13,67.22,72535.0,66.2645,66.3039,66.1364,66.2251,72535.0
2024-11-07 15:20:00,67.22,67.27,67.02,67.16,72235.0,66.2251,66.2743,66.028,66.166,72235.0
2024-11-07 15:30:00,67.17,67.21,66.76,66.84,136277.0,66.1758,66.2152,65.7719,65.8507,136277.0
2024-11-07 15:40:00,66.84,66.97,66.5,66.56,111428.0,65.8507,65.9788,65.5157,65.5748,111428.0
2024-11-07 15:50:00,66.57,66.57,66.22,66.32,354475.0,65.5847,65.5847,65.2399,65.3384,354475.0
2024-11-08 09:30:00,65.83,65.83,63.6,63.77,436142.0,64.8557,64.8557,62.6587,62.8261,436142.0
2024-11-08 09:40:00,63.82,64.28,63.71,64.08,145276.0,62.8754,63.3286,62.767,63.1316,145276.0
2024-11-08 09:50:00,64.02,64.35,63.86,64.25,114132.0,63.0724,63.3976,62.9148,63.299,114132.0
2024-11-08 10:00:00,64.26,64.4,63.89,64.22,151269.0,63.3089,63.4468,62.9444,63.2695,151269.0
2024-11-08 10:10:00,64.26,64.35,64.06,64.19,70320.0,63.3089,63.3976,63.1118,63.2399,70320.0
2024-11-08 10:20:00,64.15,64.34,63.9,64.27,99104.0,63.2005,63.3877,62.9542,63.3187,99104.0
2024-11-08 10:30:00,64.23,64.49,64.14,64.23,38343.0,63.2793,63.5355,63.1907,63.2793,38343.0
2024-11-08 10:40:00,64.2,64.23,64.04,64.1,63573.0,63.2498,63.2793,63.0921,63.1513,63573.0
2024-11-08 10:50:00,64.09,64.24,63.99,64.22,55873.0,63.1414,63.2892,63.0429,63.2695,55873.0
2024-11-08 11:00:00,64.22,64.42,64.16,64.29,83869.0,63.2695,63.4665,63.2104,63.3384,83869.0
2024-11-08 11:10:00,64.3,64.34,64.01,64.04,58069.0,63.3483,63.3877,63.0626,63.0921,58069.0
2024-11-08 11:20:00,64.05,64.1,63.87,64.05,56965.0,63.102,63.1513,62.9247,63.102,56965.0
2024-11-08 11:30:00,64.07,64.31,64.07,64.31,97978.0,63.1217,63.3581,63.1217,63.3581,97978.0
2024-11-08 11:40:00,64.28,64.36,64.07,64.25,49528.0,63.3286,63.4074,63.1217,63.299,49528.0
2024-11-08 11:50:00,64.25,64.5,64.24,64.32,74118.0,63.299,63.5453,63.2892,63.368,74118.0
2024-11-08 12:00:00,64.35,64.36,64.1,64.16,27479.0,63.3976,63.4074,63.1513,63.2104,27479.0
2024-11-08 12:10:00,64.19,64.21,63.98,63.99,76752.0,63.2399,63.2596,63.033,63.0429,76752.0
2024-11-08 12:20:00,63.97,64.05,63.86,64.03,61037.0,63.0232,63.102,62.9148,63.0823,61037.0
2024-11-08 12:30:00,64.02,64.15,63.95,64.06,32422.0,63.0724,63.2005,63.0035,63.1118,32422.0
2024-11-08 12:40:00,64.05,64.3,64.03,64.28,63588.0,63.102,63.3483,63.0823,63.3286,63588.0
2024-11-08 12:50:00,64.28,64.39,64.22,64.37,81566.0,63.3286,63.437,63.2695,63.4173,81566.0
2024-11-08 13:00:00,64.37,64.58,64.35,64.52,35956.0,63.4173,63.6242,63.3976,63.565,35956.0
2024-11-08 13:10:00,64.54,64.65,64.4,64.53,44660.0,63.5847,63.6931,63.4468,63.5749,44660.0
2024-11-08 13:20:00,64.53,64.62,64.51,64.56,37441.0,63.5749,63.6636,63.5552,63.6044,37441.0
2024-11-08 13:30:00,64.53,64.57,64.39,64.39,29833.0,63.5749,63.6143,63.437,63.437,29833.0
2024-11-08 13:40:00,64.4,64.42,64.16,64.25,37034.0,63.4468,63.4665,63.2104,63.299,37034.0
2024-11-08 13:50:00,64.26,64.5,64.25,64.45,27038.0,63.3089,63.5453,63.299,63.4961,27038.0
2024-11-08 14:00:00,64.46,64.52,64.31,64.42,64117.0,63.5059,63.565,63.3581,63.4665,64117.0
2024-11-08 14:10:00,64.41,64.41,64.17,64.27,121232.0,63.4567,63.4567,63.2202,63.3187,121232.0
2024-11-08 14:20:00,64.32,64.43,64.18,64.43,53191.0,63.368,63.4764,63.2301,63.4764,53191.0
2024-11-08 14:30:00,64.42,64.54,64.34,64.47,36705.0,63.4665,63.5847,63.3877,63.5158,36705.0
2024-11-08 14:40:00,64.48,64.48,64.3,64.3,20550.0,63.5256,63.5256,63.3483,63.3483,20550.0
2024-11-08 14:50:00,64.33,64.42,64.3,64.38,42070.0,63.3779,63.4665,63.3483,63.4271,42070.0
2024-11-08 15:00:00,64.35,64.48,64.25,64.38,38638.0,63.3976,63.5256,63.299,63.4271,38638.0
2024-11-08 15:10:00,64.4,64.43,64.17,64.21,52267.0,63.4468,63.4764,63.2202,63.2596,52267.0
2024-11-08 15:20:00,64.21,64.23,64.05,64.06,71102.0,63.2596,63.2793,63.102,63.1118,71102.0
2024-11-08 15:30:00,64.08,64.13,63.89,63.9,124543.0,63.1316,63.1808,62.9444,62.9542,124543.0
2024-11-08 15:40:00,63.91,64.03,63.88,64.02,110109.0,62.9641,63.0823,62.9345,63.0724,110109.0
2024-11-08 15:50:00,64.02,64.09,63.83,63.93,413484.0,63.0724,63.1414,62.8853,62.9838,413484.0
2024-11-11 09:30:00,64.49,65.73,63.8,65.54,400145.0,63.5355,64.7571,62.8557,64.5699,400145.0
2024-11-11 09:40:00,65.58,65.75,65.05,65.55,141165.0,64.6094,64.7768,64.0872,64.5798,141165.0
2024-11-11 09:50:00,65.53,65.56,65.06,65.39,111073.0,64.5601,64.5896,64.097,64.4222,111073.0
2024-11-11 10:00:00,65.41,66.06,65.33,65.38,202524.0,64.4419,65.0822,64.3631,64.4123,202524.0
2024-11-11 10:10:00,65.37,65.52,65.03,65.37,143954.0,64.4025,64.5502,64.0675,64.4025,143954.0
2024-11-11 10:20:00,65.41,65.47,65.06,65.28,78729.0,64.4419,64.501,64.097,64.3138,78729.0
2024-11-11 10:30:00,65.3,65.55,65.21,65.24,119203.0,64.3335,64.5798,64.2448,64.2744,119203.0
2024-11-11 10:40:00,65.26,65.56,65.07,65.53,87263.0,64.2941,64.5896,64.1069,64.5601,87263.0
2024-11-11 10:50:00,65.55,65.95,65.38,65.94,104095.0,64.5798,64.9739,64.4123,64.964,104095.0
2024-11-11 11:00:00,65.95,66.11,65.88,66.04,102203.0,64.9739,65.1315,64.9049,65.0625,102203.0
2024-11-11 11:10:00,66.02,66.34,65.96,66.21,95519.0,65.0428,65.3581,64.9837,65.23,95519.0
2024-11-11 11:20:00,66.21,66.24,65.81,66.09,89145.0,65.23,65.2596,64.8359,65.1118,89145.0
2024-11-11 11:30:00,66.08,66.31,65.91,66.24,56234.0,65.102,65.3285,64.9345,65.2596,56234.0
2024-11-11 11:40:00,66.21,66.27,66.09,66.25,43574.0,65.23,65.2891,65.1118,65.2694,43574.0
2024-11-11 11:50:00,66.26,66.42,66.09,66.26,54147.0,65.2793,65.4369,65.1118,65.2793,54147.0
2024-11-11 12:00:00,66.26,66.36,66.1,66.11,40331.0,65.2793,65.3778,65.1217,65.1315,40331.0
2024-11-11 12:10:00,66.14,66.14,65.95,65.99,36702.0,65.1611,65.1611,64.9739,65.0133,36702.0
2024-11-11 12:20:00,66.0,66.17,65.94,66.17,52111.0,65.0231,65.1906,64.964,65.1906,52111.0
2024-11-11 12:30:00,66.17,66.55,66.14,66.5,51523.0,65.1906,65.565,65.1611,65.5157,51523.0
2024-11-11 12:40:00,66.49,66.49,66.35,66.41,33054.0,65.5059,65.5059,65.368,65.4271,33054.0
2024-11-11 12:50:00,66.41,66.59,66.32,66.58,75186.0,65.4271,65.6044,65.3384,65.5946,75186.0
2024-11-11 13:00:00,66.6,66.73,66.37,66.51,57459.0,65.6143,65.7423,65.3877,65.5256,57459.0
2024-11-11 13:10:00,66.55,66.55,66.37,66.44,33153.0,65.565,65.565,65.3877,65.4566,33153.0
2024-11-11 13:20:00,66.45,66.47,66.2,66.24,52138.0,65.4665,65.4862,65.2202,65.2596,52138.0
2024-11-11 13:30:00,66.24,66.27,66.02,66.02,77083.0,65.2596,65.2891,65.0428,65.0428,77083.0
2024-11-11 13:40:00,66.02,66.02,65.78,65.86,55790.0,65.0428,65.0428,64.8064,64.8852,55790.0
2024-11-11 13:50:00,65.86,65.94,65.7,65.71,41712.0,64.8852,64.964,64.7276,64.7374,41712.0
2024-11-11 14:00:00,65.7,65.83,65.58,65.6,73440.0,64.7276,64.8557,64.6094,64.6291,73440.0
2024-11-11 14:10:00,65.64,65.68,65.3,65.41,64071.0,64.6685,64.7079,64.3335,64.4419,64071.0
2024-11-11 14:20:00,65.39,65.44,65.2,65.2,48485.0,64.4222,64.4714,64.235,64.235,48485.0
2024-11-11 14:30:00,65.23,65.24,65.03,65.06,45344.0,64.2645,64.2744,64.0675,64.097,45344.0
2024-11-11 14:40:00,65.07,65.13,65.02,65.08,56862.0,64.1069,64.166,64.0576,64.1168,56862.0
2024-11-11 14:50:00,65.08,65.08,64.93,64.93,81810.0,64.1168,64.1168,63.969,63.969,81810.0
2024-11-11 15:00:00,64.92,64.96,64.81,64.91,58577.0,63.9591,63.9985,63.8507,63.9493,58577.0
2024-11-11 15:10:00,64.89,64.96,64.81,64.95,72025.0,63.9296,63.9985,63.8507,63.9887,72025.0
2024-11-11 15:20:00,64.95,65.07,64.87,64.95,93675.0,63.9887,64.1069,63.9099,63.9887,93675.0
2024-11-11 15:30:00,64.95,65.05,64.84,64.94,111987.0,63.9887,64.0872,63.8803,63.9788,111987.0
2024-11-11 15:40:00,64.95,64.97,64.67,64.7,119103.0,63.9887,64.0084,63.7128,63.7424,119103.0
2024-11-11 15:50:00,64.69,64.81,64.55,64.61,534259.0,63.7325,63.8507,63.5946,63.6537,534259.0
2024-11-12 09:30:00,64.24,64.24,63.08,63.14,334184.0,63.2892,63.2892,62.1464,62.2055,334184.0
2024-11-12 09:40:00,63.12,63.33,62.53,62.63,177153.0,62.1858,62.3927,61.6045,61.703,177153.0
2024-11-12 09:50:00,62.54,63.04,62.42,63.0,112238.0,61.6143,62.1069,61.4961,62.0675,112238.0
2024-11-12 10:00:00,63.0,63.05,62.7,62.83,122759.0,62.0675,62.1168,61.772,61.9001,122759.0
2024-11-12 10:10:00,62.83,62.9,62.6,62.77,212153.0,61.9001,61.969,61.6735,61.8409,212153.0
2024-11-12 10:20:00,62.75,62.9,62.74,62.89,210363.0,61.8212,61.969,61.8114,61.9592,210363.0
2024-11-12 10:30:00,62.89,62.98,62.64,62.66,100680.0,61.9592,62.0478,61.7129,61.7326,100680.0
2024-11-12 10:40:00,62.64,62.64,62.29,62.36,157702.0,61.7129,61.7129,61.368,61.437,157702.0
2024-11-12 10:50:00,62.37,62.71,62.33,62.7,134330.0,61.4469,61.7818,61.4075,61.772,134330.0
2024-11-12 11:00:00,62.72,62.75,62.53,62.63,133260.0,61.7917,61.8212,61.6045,61.703,133260.0
2024-11-12 11:10:00,62.63,62.95,62.52,62.88,251530.0,61.703,62.0183,61.5946,61.9493,251530.0
2024-11-12 11:20:00,62.87,62.96,62.66,62.8,124453.0,61.9395,62.0281,61.7326,61.8705,124453.0
2024-11-12 11:30:00,62.79,62.87,62.57,62.57,67222.0,61.8606,61.9395,61.6439,61.6439,67222.0
2024-11-12 11:40:00,62.57,62.59,62.43,62.46,50727.0,61.6439,61.6636,61.506,61.5355,50727.0
2024-11-12 11:50:00,62.46,62.65,62.44,62.64,90510.0,61.5355,61.7227,61.5158,61.7129,90510.0
2024-11-12 12:00:00,62.62,62.7,62.5,62.54,34525.0,61.6932,61.772,61.5749,61.6143,34525.0
2024-11-12 12:10:00,62.52,62.64,62.5,62.64,40907.0,61.5946,61.7129,61.5749,61.7129,40907.0
2024-11-12 12:20:00,62.62,62.75,62.61,62.65,34656.0,61.6932,61.8212,61.6833,61.7227,34656.0
2024-11-12 12:30:00,62.66,62.71,62.53,62.63,46584.0,61.7326,61.7818,61.6045,61.703,46584.0
2024-11-12 12:40:00,62.63,62.65,62.48,62.49,38156.0,61.703,61.7227,61.5552,61.5651,38156.0
2024-11-12 12:50:00,62.49,62.56,62.46,62.52,33149.0,61.5651,61.6341,61.5355,61.5946,33149.0
2024-11-12 13:00:00,62.51,62.55,62.36,62.43,93824.0,61.5848,61.6242,61.437,61.506,93824.0
2024-11-12 13:10:00,62.42,62.53,62.39,62.52,45580.0,61.4961,61.6045,61.4666,61.5946,45580.0
2024-11-12 13:20:00,62.52,62.58,62.45,62.55,63955.0,61.5946,61.6538,61.5257,61.6242,63955.0
2024-11-12 13:30:00,62.55,62.63,62.49,62.58,51548.0,61.6242,61.703,61.5651,61.6538,51548.0
2024-11-12 13:40:00,62.56,62.57,62.46,62.49,32908.0,61.6341,61.6439,61.5355,61.5651,32908.0
2024-11-12 13:50:00,62.49,62.51,62.37,62.39,57534.0,61.5651,61.5848,61.4469,61.4666,57534.0
2024-11-12 14:00:00,62.4,62.47,62.31,62.42,61274.0,61.4764,61.5454,61.3878,61.4961,61274.0
2024-11-12 14:10:00,62.42,62.49,62.32,62.34,44861.0,61.4961,61.5651,61.3976,61.4173,44861.0
2024-11-12 14:20:00,62.33,62.58,62.32,62.53,47114.0,61.4075,61.6538,61.3976,61.6045,47114.0
2024-11-12 14:30:00,62.53,62.59,62.48,62.5,68951.0,61.6045,61.6636,61.5552,61.5749,68951.0
2024-11-12 14:40:00,62.5,62.83,62.49,62.64,67363.0,61.5749,61.9001,61.5651,61.7129,67363.0
2024-11-12 14:50:00,62.65,62.69,62.58,62.68,51746.0,61.7227,61.7621,61.6538,61.7523,51746.0
2024-11-12 15:00:00,62.67,62.79,62.64,62.76,66858.0,61.7424,61.8606,61.7129,61.8311,66858.0
2024-11-12 15:10:00,62.76,62.83,62.74,62.82,56842.0,61.8311,61.9001,61.8114,61.8902,56842.0
2024-11-12 15:20:00,62.84,62.99,62.8,62.98,50521.0,61.9099,62.0577,61.8705,62.0478,50521.0
2024-11-12 15:30:00,62.97,63.22,62.95,63.01,153363.0,62.038,62.2843,62.0183,62.0774,153363.0
2024-11-12 15:40:00,63.01,63.07,62.88,63.0,113684.0,62.0774,62.1365,61.9493,62.0675,113684.0
2024-11-12 15:50:00,62.99,63.06,62.72,62.75,426924.0,62.0577,62.1266,61.7917,61.8212,426924.0
2024-11-13 09:30:00,63.06,63.11,62.43,62.82,201546.0,62.1266,62.1759,61.506,61.8902,201546.0
2024-11-13 09:40:00,62.8,63.5,62.52,63.5,196063.0,61.8705,62.5601,61.5946,62.5601,196063.0
2024-11-13 09:50:00,63.5,63.61,63.19,63.46,100994.0,62.5601,62.6685,62.2547,62.5207,100994.0
2024-11-13 10:00:00,63.45,63.51,63.04,63.38,65886.0,62.5109,62.57,62.1069,62.4419,65886.0
2024-11-13 10:10:00,63.45,63.9,63.4,63.79,109248.0,62.5109,62.9542,62.4616,62.8458,109248.0
2024-11-13 10:20:00,63.76,63.9,63.61,63.69,44232.0,62.8163,62.9542,62.6685,62.7473,44232.0
2024-11-13 10:30:00,63.66,63.74,63.35,63.43,36906.0,62.7178,62.7966,62.4124,62.4912,36906.0
2024-11-13 10:40:00,63.43,63.46,63.29,63.44,54432.0,62.4912,62.5207,62.3532,62.501,54432.0
2024-11-13 10:50:00,63.45,63.64,63.35,63.64,30065.0,62.5109,62.6981,62.4124,62.6981,30065.0
2024-11-13 11:00:00,63.64,63.68,63.45,63.47,37345.0,62.6981,62.7375,62.5109,62.5306,37345.0
2024-11-13 11:10:00,63.46,63.5,63.25,63.38,83654.0,62.5207,62.5601,62.3138,62.4419,83654.0
2024-11-13 11:20:00,63.4,63.71,63.39,63.67,54804.0,62.4616,62.767,62.4518,62.7276,54804.0
2024-11-13 11:30:00,63.65,63.88,63.56,63.71,52828.0,62.7079,62.9345,62.6192,62.767,52828.0
2024-11-13 11:40:00,63.72,63.77,63.64,63.77,42337.0,62.7769,62.8261,62.6981,62.8261,42337.0
2024-11-13 11:50:00,63.78,63.8,63.62,63.78,25377.0,62.836,62.8557,62.6784,62.836,25377.0
2024-11-13 12:00:00,63.8,63.83,63.67,63.68,59977.0,62.8557,62.8853,62.7276,62.7375,59977.0
2024-11-13 12:10:00,63.68,63.71,63.42,63.59,94306.0,62.7375,62.767,62.4813,62.6488,94306.0
2024-11-13 12:20:00,63.59,63.75,63.49,63.54,35049.0,62.6488,62.8064,62.5503,62.5995,35049.0
2024-11-13 12:30:00,63.55,63.59,63.48,63.56,33628.0,62.6094,62.6488,62.5404,62.6192,33628.0
2024-11-13 12:40:00,63.56,63.68,63.51,63.64,44818.0,62.6192,62.7375,62.57,62.6981,44818.0
2024-11-13 12:50:00,63.6,63.68,63.55,63.68,35456.0,62.6587,62.7375,62.6094,62.7375,35456.0
2024-11-13 13:00:00,63.68,63.72,63.62,63.62,31730.0,62.7375,62.7769,62.6784,62.6784,31730.0
2024-11-13 13:10:00,63.62,63.67,63.55,63.64,24880.0,62.6784,62.7276,62.6094,62.6981,24880.0
2024-11-13 13:20:00,63.65,63.7,63.6,63.62,33127.0,62.7079,62.7572,62.6587,62.6784,33127.0
2024-11-13 13:30:00,63.6,63.61,63.4,63.42,26557.0,62.6587,62.6685,62.4616,62.4813,26557.0
2024-11-13 13:40:00,63.44,63.58,63.42,63.55,25853.0,62.501,62.639,62.4813,62.6094,25853.0
2024-11-13 13:50:00,63.53,63.61,63.48,63.49,31593.0,62.5897,62.6685,62.5404,62.5503,31593.0
2024-11-13 14:00:00,63.5,63.52,63.29,63.37,27038.0,62.5601,62.5798,62.3532,62.4321,27038.0
2024-11-13 14:10:00,63.37,63.52,63.33,63.52,50682.0,62.4321,62.5798,62.3927,62.5798,50682.0
2024-11-13 14:20:00,63.5,63.58,63.27,63.27,41454.0,62.5601,62.639,62.3335,62.3335,41454.0
2024-11-13 14:30:00,63.26,63.32,62.83,62.88,110202.0,62.3237,62.3828,61.9001,61.9493,110202.0
2024-11-13 14:40:00,62.87,62.89,62.63,62.78,71914.0,61.9395,61.9592,61.703,61.8508,71914.0
2024-11-13 14:50:00,62.77,62.8,62.64,62.68,34312.0,61.8409,61.8705,61.7129,61.7523,34312.0
2024-11-13 15:00:00,62.67,62.72,62.57,62.66,59542.0,61.7424,61.7917,61.6439,61.7326,59542.0
2024-11-13 15:10:00,62.66,62.76,62.6,62.74,47960.0,61.7326,61.8311,61.6735,61.8114,47960.0
2024-11-13 15:20:00,62.74,62.77,62.64,62.75,59264.0,61.8114,61.8409,61.7129,61.8212,59264.0
2024-11-13 15:30:00,62.75,62.9,62.7,62.85,85535.0,61.8212,61.969,61.772,61.9198,85535.0
2024-11-13 15:40:00,62.84,62.88,62.75,62.83,87794.0,61.9099,61.9493,61.8212,61.9001,87794.0
2024-11-13 15:50:00,62.84,62.93,62.74,62.88,254811.0,61.9099,61.9986,61.8114,61.9493,254811.0
2024-11-14 09:30:00,63.43,64.19,63.2,64.02,177335.0,62.4912,63.2399,62.2646,63.0724,177335.0
2024-11-14 09:40:00,63.91,64.18,63.35,63.42,73272.0,62.9641,63.2301,62.4124,62.4813,73272.0
2024-11-14 09:50:00,63.46,63.48,63.15,63.3,62589.0,62.5207,62.5404,62.2153,62.3631,62589.0
2024-11-14 10:00:00,63.36,63.93,63.3,63.86,100553.0,62.4222,62.9838,62.3631,62.9148,100553.0
2024-11-14 10:10:00,63.86,63.98,63.65,63.73,64652.0,62.9148,63.033,62.7079,62.7867,64652.0
2024-11-14 10:20:00,63.74,63.98,63.7,63.89,37623.0,62.7966,63.033,62.7572,62.9444,37623.0
2024-11-14 10:30:00,63.92,64.21,63.87,64.16,84938.0,62.9739,63.2596,62.9247,63.2104,84938.0
2024-11-14 10:40:00,64.15,64.32,64.08,64.19,44692.0,63.2005,63.368,63.1316,63.2399,44692.0
2024-11-14 10:50:00,64.16,64.41,64.07,64.26,55191.0,63.2104,63.4567,63.1217,63.3089,55191.0
2024-11-14 11:00:00,64.26,64.29,64.02,64.21,30954.0,63.3089,63.3384,63.0724,63.2596,30954.0
2024-11-14 11:10:00,64.18,64.36,64.13,64.36,38377.0,63.2301,63.4074,63.1808,63.4074,38377.0
2024-11-14 11:20:00,64.33,64.46,64.3,64.37,55321.0,63.3779,63.5059,63.3483,63.4173,55321.0
2024-11-14 11:30:00,64.35,64.73,64.33,64.5,73704.0,63.3976,63.7719,63.3779,63.5453,73704.0
2024-11-14 11:40:00,64.51,64.54,64.2,64.26,33755.0,63.5552,63.5847,63.2498,63.3089,33755.0
2024-11-14 11:50:00,64.25,64.39,64.0,64.37,66380.0,63.299,63.437,63.0527,63.4173,66380.0
2024-11-14 12:00:00,64.36,64.36,64.13,64.18,30761.0,63.4074,63.4074,63.1808,63.2301,30761.0
2024-11-14 12:10:00,64.18,64.53,64.16,64.45,37535.0,63.2301,63.5749,63.2104,63.4961,37535.0
2024-11-14 12:20:00,64.48,64.52,64.39,64.4,33509.0,63.5256,63.565,63.437,63.4468,33509.0
2024-11-14 12:30:00,64.42,64.76,64.33,64.76,85555.0,63.4665,63.8015,63.3779,63.8015,85555.0
2024-11-14 12:40:00,64.77,64.94,64.73,64.88,51885.0,63.8113,63.9788,63.7719,63.9197,51885.0
2024-11-14 12:50:00,64.89,65.03,64.88,65.02,40525.0,63.9296,64.0675,63.9197,64.0576,40525.0
2024-11-14 13:00:00,65.02,65.29,65.02,65.15,43794.0,64.0576,64.3236,64.0576,64.1857,43794.0
2024-11-14 13:10:00,65.13,65.19,65.06,65.17,56698.0,64.166,64.2251,64.097,64.2054,56698.0
2024-11-14 13:20:00,65.19,65.31,65.08,65.08,43394.0,64.2251,64.3433,64.1168,64.1168,43394.0
2024-11-14 13:30:00,65.05,65.07,64.81,65.01,54620.0,64.0872,64.1069,63.8507,64.0478,54620.0
2024-11-14 13:40:00,65.04,65.15,65.02,65.1,31071.0,64.0773,64.1857,64.0576,64.1365,31071.0
2024-11-14 13:50:00,65.09,65.12,64.85,64.87,40889.0,64.1266,64.1562,63.8902,63.9099,40889.0
2024-11-14 14:00:00,64.86,64.97,64.81,64.95,42329.0,63.9,64.0084,63.8507,63.9887,42329.0
2024-11-14 14:10:00,64.94,65.04,64.92,65.0,28230.0,63.9788,64.0773,63.9591,64.0379,28230.0
2024-11-14 14:20:00,65.0,65.01,64.83,65.0,27081.0,64.0379,64.0478,63.8705,64.0379,27081.0
2024-11-14 14:30:00,65.01,65.12,64.97,65.08,30120.0,64.0478,64.1562,64.0084,64.1168,30120.0
2024-11-14 14:40:00,65.1,65.11,64.91,64.93,41201.0,64.1365,64.1463,63.9493,63.969,41201.0
2024-11-14 14:50:00,64.91,65.12,64.91,65.0,31902.0,63.9493,64.1562,63.9493,64.0379,31902.0
2024-11-14 15:00:00,65.0,65.0,64.45,64.48,54317.0,64.0379,64.0379,63.4961,63.5256,54317.0
2024-11-14 15:10:00,64.52,64.79,64.5,64.73,48676.0,63.565,63.831,63.5453,63.7719,48676.0
2024-11-14 15:20:00,64.73,64.74,64.61,64.66,44452.0,63.7719,63.7818,63.6537,63.703,44452.0
2024-11-14 15:30:00,64.64,64.72,64.45,64.59,68951.0,63.6833,63.7621,63.4961,63.634,68951.0
2024-11-14 15:40:00,64.59,64.63,64.37,64.41,83843.0,63.634,63.6734,63.4173,63.4567,83843.0
2024-11-14 15:50:00,64.43,64.85,64.35,64.81,467453.0,63.4764,63.8902,63.3976,63.8507,467453.0
2024-11-15 09:30:00,64.73,64.73,63.87,64.14,196956.0,63.7719,63.7719,62.9247,63.1907,196956.0
2024-11-15 09:40:00,64.17,64.37,63.89,64.2,70176.0,63.2202,63.4173,62.9444,63.2498,70176.0
2024-11-15 09:50:00,64.19,64.68,64.14,64.34,39079.0,63.2399,63.7227,63.1907,63.3877,39079.0
2024-11-15 10:00:00,64.34,64.37,64.03,64.31,41750.0,63.3877,63.4173,63.0823,63.3581,41750.0
2024-11-15 10:10:00,64.32,64.37,64.15,64.3,46539.0,63.368,63.4173,63.2005,63.3483,46539.0
2024-11-15 10:20:00,64.28,64.41,64.08,64.3,45045.0,63.3286,63.4567,63.1316,63.3483,45045.0
2024-11-15 10:30:00,64.3,64.31,63.84,63.97,51197.0,63.3483,63.3581,62.8951,63.0232,51197.0
2024-11-15 10:40:00,63.99,64.01,63.74,63.82,35948.0,63.0429,63.0626,62.7966,62.8754,35948.0
2024-11-15 10:50:00,63.81,63.97,63.56,63.82,142983.0,62.8655,63.0232,62.6192,62.8754,142983.0
2024-11-15 11:00:00,63.8,63.88,63.6,63.65,43834.0,62.8557,62.9345,62.6587,62.7079,43834.0
2024-11-15 11:10:00,63.68,64.06,63.62,64.03,47281.0,62.7375,63.1118,62.6784,63.0823,47281.0
2024-11-15 11:20:00,64.0,64.13,63.93,64.08,41117.0,63.0527,63.1808,62.9838,63.1316,41117.0
2024-11-15 11:30:00,64.07,64.08,63.68,63.87,45426.0,63.1217,63.1316,62.7375,62.9247,45426.0
2024-11-15 11:40:00,63.87,63.93,63.77,63.86,31339.0,62.9247,62.9838,62.8261,62.9148,31339.0
2024-11-15 11:50:00,63.86,63.89,63.44,63.6,80632.0,62.9148,62.9444,62.501,62.6587,80632.0
2024-11-15 12:00:00,63.58,63.7,63.57,63.64,23579.0,62.639,62.7572,62.6291,62.6981,23579.0
2024-11-15 12:10:00,63.64,63.82,63.59,63.78,27620.0,62.6981,62.8754,62.6488,62.836,27620.0
2024-11-15 12:20:00,63.79,63.82,63.73,63.77,29003.0,62.8458,62.8754,62.7867,62.8261,29003.0
2024-11-15 12:30:00,63.75,63.86,63.64,63.81,45726.0,62.8064,62.9148,62.6981,62.8655,45726.0
2024-11-15 12:40:00,63.81,63.97,63.68,63.68,42376.0,62.8655,63.0232,62.7375,62.7375,42376.0
2024-11-15 12:50:00,63.71,63.9,63.64,63.89,24623.0,62.767,62.9542,62.6981,62.9444,24623.0
2024-11-15 13:00:00,63.89,63.89,63.68,63.85,33170.0,62.9444,62.9444,62.7375,62.905,33170.0
2024-11-15 13:10:00,63.85,64.08,63.83,63.97,36038.0,62.905,63.1316,62.8853,63.0232,36038.0
2024-11-15 13:20:00,63.96,64.26,63.94,64.1,44713.0,63.0133,63.3089,62.9936,63.1513,44713.0
2024-11-15 13:30:00,64.08,64.08,63.93,64.03,20906.0,63.1316,63.1316,62.9838,63.0823,20906.0
2024-11-15 13:40:00,64.05,64.18,64.03,64.08,30624.0,63.102,63.2301,63.0823,63.1316,30624.0
2024-11-15 13:50:00,64.08,64.08,63.93,64.06,24897.0,63.1316,63.1316,62.9838,63.1118,24897.0
2024-11-15 14:00:00,64.04,64.11,64.01,64.04,24753.0,63.0921,63.1611,63.0626,63.0921,24753.0
2024-11-15 14:10:00,64.03,64.16,64.03,64.15,15979.0,63.0823,63.2104,63.0823,63.2005,15979.0
2024-11-15 14:20:00,64.13,64.16,63.95,63.96,38547.0,63.1808,63.2104,63.0035,63.0133,38547.0
2024-11-15 14:30:00,63.94,63.99,63.88,63.94,27126.0,62.9936,63.0429,62.9345,62.9936,27126.0
2024-11-15 14:40:00,63.95,64.0,63.9,63.9,33876.0,63.0035,63.0527,62.9542,62.9542,33876.0
2024-11-15 14:50:00,63.92,64.11,63.89,64.08,33841.0,62.9739,63.1611,62.9444,63.1316,33841.0
2024-11-15 15:00:00,64.06,64.28,64.06,64.28,36917.0,63.1118,63.3286,63.1118,63.3286,36917.0
2024-11-15 15:10:00,64.25,64.33,64.16,64.16,65563.0,63.299,63.3779,63.2104,63.2104,65563.0
2024-11-15 15:20:00,64.17,64.25,64.07,64.08,41617.0,63.2202,63.299,63.1217,63.1316,41617.0
2024-11-15 15:30:00,64.06,64.18,63.99,64.14,50780.0,63.1118,63.2301,63.0429,63.1907,50780.0
2024-11-15 15:40:00,64.14,64.19,63.88,63.99,91366.0,63.1907,63.2399,62.9345,63.0429,91366.0
2024-11-15 15:50:00,63.99,63.99,63.76,63.79,330492.0,63.0429,63.0429,62.8163,62.8458,330492.0
2024-11-18 09:30:00,65.27,65.45,64.36,65.37,122936.0,64.3039,64.4813,63.4074,64.4025,122936.0
2024-11-18 09:40:00,65.34,65.46,65.0,65.33,92571.0,64.3729,64.4911,64.0379,64.3631,92571.0
2024-11-18 09:50:00,65.3,65.34,64.75,64.77,70311.0,64.3335,64.3729,63.7916,63.8113,70311.0
2024-11-18 10:00:00,64.93,65.69,64.77,65.66,60857.0,63.969,64.7177,63.8113,64.6882,60857.0
2024-11-18 10:10:00,65.66,65.69,65.12,65.18,66838.0,64.6882,64.7177,64.1562,64.2153,66838.0
2024-11-18 10:20:00,65.2,65.36,65.08,65.27,55110.0,64.235,64.3926,64.1168,64.3039,55110.0
2024-11-18 10:30:00,65.27,65.81,65.24,65.79,88880.0,64.3039,64.8359,64.2744,64.8162,88880.0
2024-11-18 10:40:00,65.79,65.94,65.66,65.7,60392.0,64.8162,64.964,64.6882,64.7276,60392.0
2024-11-18 10:50:00,65.73,65.83,65.64,65.65,33001.0,64.7571,64.8557,64.6685,64.6783,33001.0
2024-11-18 11:00:00,65.68,65.73,65.3,65.39,28957.0,64.7079,64.7571,64.3335,64.4222,28957.0
2024-11-18 11:10:00,65.4,65.44,65.15,65.16,20934.0,64.432,64.4714,64.1857,64.1956,20934.0
2024-11-18 11:20:00,65.19,65.3,65.08,65.15,46682.0,64.2251,64.3335,64.1168,64.1857,46682.0
2024-11-18 11:30:00,65.17,65.44,65.14,65.27,30680.0,64.2054,64.4714,64.1759,64.3039,30680.0
2024-11-18 11:40:00,65.28,65.32,64.92,64.92,40385.0,64.3138,64.3532,63.9591,63.9591,40385.0
2024-11-18 11:50:00,64.93,65.12,64.88,65.03,26077.0,63.969,64.1562,63.9197,64.0675,26077.0
2024-11-18 12:00:00,65.0,65.08,64.86,64.9,18331.0,64.0379,64.1168,63.9,63.9394,18331.0
2024-11-18 12:10:00,64.92,64.98,64.85,64.95,20923.0,63.9591,64.0182,63.8902,63.9887,20923.0
2024-11-18 12:20:00,64.92,65.05,64.92,65.03,17389.0,63.9591,64.0872,63.9591,64.0675,17389.0
2024-11-18 12:30:00,65.03,65.04,64.91,64.99,19222.0,64.0675,64.0773,63.9493,64.0281,19222.0
2024-11-18 12:40:00,64.99,65.08,64.94,65.01,21873.0,64.0281,64.1168,63.9788,64.0478,21873.0
2024-11-18 12:50:00,65.03,65.14,65.02,65.05,28328.0,64.0675,64.1759,64.0576,64.0872,28328.0
2024-11-18 13:00:00,65.05,65.06,64.83,64.83,19033.0,64.0872,64.097,63.8705,63.8705,19033.0
2024-11-18 13:10:00,64.86,64.98,64.77,64.95,28111.0,63.9,64.0182,63.8113,63.9887,28111.0
2024-11-18 13:20:00,64.95,64.97,64.79,64.79,35339.0,63.9887,64.0084,63.831,63.831,35339.0
2024-11-18 13:30:00,64.79,64.88,64.75,64.78,22312.0,63.831,63.9197,63.7916,63.8212,22312.0
2024-11-18 13:40:00,64.78,64.8,64.67,64.78,44945.0,63.8212,63.8409,63.7128,63.8212,44945.0
2024-11-18 13:50:00,64.75,64.83,64.72,64.73,35244.0,63.7916,63.8705,63.7621,63.7719,35244.0
2024-11-18 14:00:00,64.73,64.73,64.55,64.58,22571.0,63.7719,63.7719,63.5946,63.6242,22571.0
2024-11-18 14:10:00,64.62,64.63,64.5,64.56,24583.0,63.6636,63.6734,63.5453,63.6044,24583.0
2024-11-18 14:20:00,64.58,64.58,64.4,64.42,18654.0,63.6242,63.6242,63.4468,63.4665,18654.0
2024-11-18 14:30:00,64.42,64.43,64.26,64.36,28928.0,63.4665,63.4764,63.3089,63.4074,28928.0
2024-11-18 14:40:00,64.36,64.4,64.31,64.33,30697.0,63.4074,63.4468,63.3581,63.3779,30697.0
2024-11-18 14:50:00,64.35,64.74,64.35,64.72,44258.0,63.3976,63.7818,63.3976,63.7621,44258.0
2024-11-18 15:00:00,64.72,64.77,64.62,64.7,42742.0,63.7621,63.8113,63.6636,63.7424,42742.0
2024-11-18 15:10:00,64.71,64.71,64.43,64.47,37775.0,63.7522,63.7522,63.4764,63.5158,37775.0
2024-11-18 15:20:00,64.45,64.54,64.36,64.41,57810.0,63.4961,63.5847,63.4074,63.4567,57810.0
2024-11-18 15:30:00,64.4,64.45,64.3,64.39,47608.0,63.4468,63.4961,63.3483,63.437,47608.0
2024-11-18 15:40:00,64.36,64.44,64.35,64.39,72419.0,63.4074,63.4862,63.3976,63.437,72419.0
2024-11-18 15:50:00,64.37,64.64,64.25,64.62,342583.0,63.4173,63.6833,63.299,63.6636,342583.0
2024-11-19 09:30:00,63.65,63.96,62.95,63.35,221471.0,62.7079,63.0133,62.0183,62.4124,221471.0
2024-11-19 09:40:00,63.22,63.53,63.14,63.26,68563.0,62.2843,62.5897,62.2055,62.3237,68563.0
2024-11-19 09:50:00,63.2,63.64,63.17,63.6,50943.0,62.2646,62.6981,62.235,62.6587,50943.0
2024-11-19 10:00:00,63.54,63.92,63.31,63.92,95410.0,62.5995,62.9739,62.3729,62.9739,95410.0
2024-11-19 10:10:00,63.9,64.03,63.68,63.73,60674.0,62.9542,63.0823,62.7375,62.7867,60674.0
2024-11-19 10:20:00,63.77,64.21,63.68,64.16,70050.0,62.8261,63.2596,62.7375,63.2104,70050.0
2024-11-19 10:30:00,64.17,64.36,64.12,64.3,37692.0,63.2202,63.4074,63.171,63.3483,37692.0
2024-11-19 10:40:00,64.29,64.29,64.01,64.08,42942.0,63.3384,63.3384,63.0626,63.1316,42942.0
2024-11-19 10:50:00,64.04,64.15,63.83,63.84,37456.0,63.0921,63.2005,62.8853,62.8951,37456.0
2024-11-19 11:00:00,63.81,63.89,63.7,63.89,30728.0,62.8655,62.9444,62.7572,62.9444,30728.0
2024-11-19 11:10:00,63.85,63.9,63.76,63.86,19304.0,62.905,62.9542,62.8163,62.9148,19304.0
2024-11-19 11:20:00,63.85,63.93,63.75,63.87,30639.0,62.905,62.9838,62.8064,62.9247,30639.0
2024-11-19 11:30:00,63.85,65.0,63.84,64.21,265377.0,62.905,64.0379,62.8951,63.2596,265377.0
2024-11-19 11:40:00,64.2,64.43,64.1,64.14,103122.0,63.2498,63.4764,63.1513,63.1907,103122.0
2024-11-19 11:50:00,64.13,64.48,64.1,64.41,51765.0,63.1808,63.5256,63.1513,63.4567,51765.0
2024-11-19 12:00:00,64.39,64.45,64.31,64.39,33479.0,63.437,63.4961,63.3581,63.437,33479.0
2024-11-19 12:10:00,64.37,64.5,64.35,64.42,27325.0,63.4173,63.5453,63.3976,63.4665,27325.0
2024-11-19 12:20:00,64.42,64.6,64.4,64.59,41043.0,63.4665,63.6439,63.4468,63.634,41043.0
2024-11-19 12:30:00,64.55,64.58,64.36,64.36,33137.0,63.5946,63.6242,63.4074,63.4074,33137.0
2024-11-19 12:40:00,64.36,64.57,64.36,64.55,52322.0,63.4074,63.6143,63.4074,63.5946,52322.0
2024-11-19 12:50:00,64.55,64.61,64.43,64.46,35874.0,63.5946,63.6537,63.4764,63.5059,35874.0
2024-11-19 13:00:00,64.46,64.51,64.41,64.45,24718.0,63.5059,63.5552,63.4567,63.4961,24718.0
2024-11-19 13:10:00,64.44,64.82,64.37,64.7,79108.0,63.4862,63.8606,63.4173,63.7424,79108.0
2024-11-19 13:20:00,64.72,64.72,64.47,64.61,30217.0,63.7621,63.7621,63.5158,63.6537,30217.0
2024-11-19 13:30:00,64.61,64.75,64.53,64.73,37498.0,63.6537,63.7916,63.5749,63.7719,37498.0
2024-11-19 13:40:00,64.72,65.07,64.71,65.03,44837.0,63.7621,64.1069,63.7522,64.0675,44837.0
2024-11-19 13:50:00,65.03,65.1,64.96,65.06,36730.0,64.0675,64.1365,63.9985,64.097,36730.0
2024-11-19 14:00:00,65.05,65.1,64.98,65.09,44550.0,64.0872,64.1365,64.0182,64.1266,44550.0
2024-11-19 14:10:00,65.07,65.1,64.97,64.99,21739.0,64.1069,64.1365,64.0084,64.0281,21739.0
2024-11-19 14:20:00,65.0,65.05,64.83,64.84,25643.0,64.0379,64.0872,63.8705,63.8803,25643.0
2024-11-19 14:30:00,64.87,64.87,64.66,64.68,47699.0,63.9099,63.9099,63.703,63.7227,47699.0
2024-11-19 14:40:00,64.67,64.71,64.54,64.54,26463.0,63.7128,63.7522,63.5847,63.5847,26463.0
2024-11-19 14:50:00,64.55,64.57,64.5,64.53,29690.0,63.5946,63.6143,63.5453,63.5749,29690.0
2024-11-19 15:00:00,64.53,64.56,64.4,64.53,30950.0,63.5749,63.6044,63.4468,63.5749,30950.0
2024-11-19 15:10:00,64.56,64.62,64.5,64.6,34215.0,63.6044,63.6636,63.5453,63.6439,34215.0
2024-11-19 15:20:00,64.61,64.66,64.57,64.59,31196.0,63.6537,63.703,63.6143,63.634,31196.0
2024-11-19 15:30:00,64.6,64.61,64.48,64.54,48434.0,63.6439,63.6537,63.5256,63.5847,48434.0
2024-11-19 15:40:00,64.54,64.61,64.51,64.57,72819.0,63.5847,63.6537,63.5552,63.6143,72819.0
2024-11-19 15:50:00,64.56,64.82,64.53,64.77,281584.0,63.6044,63.8606,63.5749,63.8113,281584.0
2024-11-20 09:30:00,64.95,64.95,63.81,64.23,149432.0,63.9887,63.9887,62.8655,63.2793,149432.0
2024-11-20 09:40:00,64.18,64.53,64.0,64.09,224135.0,63.2301,63.5749,63.0527,63.1414,224135.0
2024-11-20 09:50:00,64.01,64.23,63.81,63.89,138747.0,63.0626,63.2793,62.8655,62.9444,138747.0
2024-11-20 10:00:00,63.89,64.0,63.59,63.65,149829.0,62.9444,63.0527,62.6488,62.7079,149829.0
2024-11-20 10:10:00,63.68,63.72,63.4,63.52,175677.0,62.7375,62.7769,62.4616,62.5798,175677.0
2024-11-20 10:20:00,63.5,64.11,63.39,64.07,77029.0,62.5601,63.1611,62.4518,63.1217,77029.0
2024-11-20 10:30:00,64.08,64.3,64.03,64.28,44822.0,63.1316,63.3483,63.0823,63.3286,44822.0
2024-11-20 10:40:00,64.28,64.3,64.04,64.2,50852.0,63.3286,63.3483,63.0921,63.2498,50852.0
2024-11-20 10:50:00,64.18,64.24,64.05,64.1,73058.0,63.2301,63.2892,63.102,63.1513,73058.0
2024-11-20 11:00:00,64.1,64.16,63.98,64.09,68099.0,63.1513,63.2104,63.033,63.1414,68099.0
2024-11-20 11:10:00,64.09,64.12,64.03,64.09,40847.0,63.1414,63.171,63.0823,63.1414,40847.0
2024-11-20 11:20:00,64.09,64.12,63.88,63.91,56542.0,63.1414,63.171,62.9345,62.9641,56542.0
2024-11-20 11:30:00,63.91,64.06,63.72,63.76,90303.0,62.9641,63.1118,62.7769,62.8163,90303.0
2024-11-20 11:40:00,63.76,63.84,63.7,63.73,40152.0,62.8163,62.8951,62.7572,62.7867,40152.0
2024-11-20 11:50:00,63.73,63.86,63.7,63.73,54023.0,62.7867,62.9148,62.7572,62.7867,54023.0
2024-11-20 12:00:00,63.73,64.02,63.69,63.99,58970.0,62.7867,63.0724,62.7473,63.0429,58970.0
2024-11-20 12:10:00,64.01,64.15,63.91,64.12,42596.0,63.0626,63.2005,62.9641,63.171,42596.0
2024-11-20 12:20:00,64.15,64.24,64.06,64.21,39120.0,63.2005,63.2892,63.1118,63.2596,39120.0
2024-11-20 12:30:00,64.18,64.49,64.18,64.47,64009.0,63.2301,63.5355,63.2301,63.5158,64009.0
2024-11-20 12:40:00,64.49,64.61,64.47,64.59,50433.0,63.5355,63.6537,63.5158,63.634,50433.0
2024-11-20 12:50:00,64.61,64.65,64.49,64.62,49231.0,63.6537,63.6931,63.5355,63.6636,49231.0
2024-11-20 13:00:00,64.62,64.72,64.57,64.67,64728.0,63.6636,63.7621,63.6143,63.7128,64728.0
2024-11-20 13:10:00,64.67,64.7,64.46,64.48,43477.0,63.7128,63.7424,63.5059,63.5256,43477.0
2024-11-20 13:20:00,64.48,64.54,64.4,64.46,39985.0,63.5256,63.5847,63.4468,63.5059,39985.0
2024-11-20 13:30:00,64.46,64.67,64.45,64.6,40943.0,63.5059,63.7128,63.4961,63.6439,40943.0
2024-11-20 13:40:00,64.6,64.7,64.57,64.61,46063.0,63.6439,63.7424,63.6143,63.6537,46063.0
2024-11-20 13:50:00,64.61,64.68,64.37,64.45,57976.0,63.6537,63.7227,63.4173,63.4961,57976.0
2024-11-20 14:00:00,64.45,64.6,64.21,64.24,26539.0,63.4961,63.6439,63.2596,63.2892,26539.0
2024-11-20 14:10:00,64.2,64.27,64.15,64.2,19301.0,63.2498,63.3187,63.2005,63.2498,19301.0
2024-11-20 14:20:00,64.2,64.46,64.2,64.45,40462.0,63.2498,63.5059,63.2498,63.4961,40462.0
2024-11-20 14:30:00,64.45,64.76,64.44,64.75,70600.0,63.4961,63.8015,63.4862,63.7916,70600.0
2024-11-20 14:40:00,64.75,65.05,64.73,65.05,79382.0,63.7916,64.0872,63.7719,64.0872,79382.0
2024-11-20 14:50:00,65.03,65.14,65.02,65.11,62242.0,64.0675,64.1759,64.0576,64.1463,62242.0
2024-11-20 15:00:00,65.11,65.15,65.02,65.08,67627.0,64.1463,64.1857,64.0576,64.1168,67627.0
2024-11-20 15:10:00,65.09,65.11,65.02,65.02,55087.0,64.1266,64.1463,64.0576,64.0576,55087.0
2024-11-20 15:20:00,65.01,65.16,65.0,65.06,100276.0,64.0478,64.1956,64.0379,64.097,100276.0
2024-11-20 15:30:00,65.06,65.08,64.9,64.95,62593.0,64.097,64.1168,63.9394,63.9887,62593.0
2024-11-20 15:40:00,64.95,65.26,64.89,65.25,122746.0,63.9887,64.2941,63.9296,64.2842,122746.0
2024-11-20 15:50:00,65.25,65.41,65.17,65.34,415600.0,64.2842,64.4419,64.2054,64.3729,415600.0
2024-11-21 09:30:00,65.63,66.25,65.16,66.08,174034.0,64.6586,65.2694,64.1956,65.102,174034.0
2024-11-21 09:40:00,66.13,66.14,65.42,65.77,83508.0,65.1512,65.1611,64.4517,64.7965,83508.0
2024-11-21 09:50:00,65.76,65.99,65.56,65.63,37119.0,64.7867,65.0133,64.5896,64.6586,37119.0
2024-11-21 10:00:00,65.58,65.84,65.47,65.83,53786.0,64.6094,64.8655,64.501,64.8557,53786.0
2024-11-21 10:10:00,65.79,66.04,65.79,65.97,52914.0,64.8162,65.0625,64.8162,64.9936,52914.0
2024-11-21 10:20:00,65.94,66.29,65.92,66.25,120594.0,64.964,65.3088,64.9443,65.2694,120594.0
2024-11-21 10:30:00,66.19,66.82,66.13,66.6,102124.0,65.2103,65.831,65.1512,65.6143,102124.0
2024-11-21 10:40:00,66.61,67.19,66.58,67.15,109754.0,65.6241,66.1955,65.5946,66.1561,109754.0
2024-11-21 10:50:00,67.13,67.45,67.08,67.2,117316.0,66.1364,66.4517,66.0871,66.2054,117316.0
2024-11-21 11:00:00,67.19,67.23,67.0,67.19,91385.0,66.1955,66.2349,66.0083,66.1955,91385.0
2024-11-21 11:10:00,67.11,67.2,66.95,67.0,65764.0,66.1167,66.2054,65.9591,66.0083,65764.0
2024-11-21 11:20:00,67.0,67.0,66.71,66.9,66446.0,66.0083,66.0083,65.7226,65.9098,66446.0
2024-11-21 11:30:00,66.9,66.99,66.52,66.55,87682.0,65.9098,65.9985,65.5354,65.565,87682.0
2024-11-21 11:40:00,66.59,66.59,66.21,66.34,40569.0,65.6044,65.6044,65.23,65.3581,40569.0
2024-11-21 11:50:00,66.37,66.6,66.34,66.55,26451.0,65.3877,65.6143,65.3581,65.565,26451.0
2024-11-21 12:00:00,66.55,66.6,66.41,66.53,42615.0,65.565,65.6143,65.4271,65.5453,42615.0
2024-11-21 12:10:00,66.55,66.55,66.35,66.46,26127.0,65.565,65.565,65.368,65.4763,26127.0
2024-11-21 12:20:00,66.47,66.67,66.41,66.61,42048.0,65.4862,65.6832,65.4271,65.6241,42048.0
2024-11-21 12:30:00,66.61,66.72,66.58,66.69,22392.0,65.6241,65.7325,65.5946,65.7029,22392.0
2024-11-21 12:40:00,66.69,66.83,66.64,66.81,31523.0,65.7029,65.8409,65.6537,65.8211,31523.0
2024-11-21 12:50:00,66.81,66.88,66.74,66.78,25462.0,65.8211,65.8901,65.7522,65.7916,25462.0
2024-11-21 13:00:00,66.78,66.92,66.74,66.83,35612.0,65.7916,65.9295,65.7522,65.8409,35612.0
2024-11-21 13:10:00,66.84,66.88,66.71,66.87,31775.0,65.8507,65.8901,65.7226,65.8803,31775.0
2024-11-21 13:20:00,66.87,67.0,66.82,66.88,47609.0,65.8803,66.0083,65.831,65.8901,47609.0
2024-11-21 13:30:00,66.88,66.96,66.85,66.95,33431.0,65.8901,65.9689,65.8606,65.9591,33431.0
2024-11-21 13:40:00,66.93,66.98,66.85,66.88,26464.0,65.9394,65.9886,65.8606,65.8901,26464.0
2024-11-21 13:50:00,66.88,67.14,66.87,67.12,38236.0,65.8901,66.1463,65.8803,66.1266,38236.0
2024-11-21 14:00:00,67.12,67.19,66.84,66.87,79883.0,66.1266,66.1955,65.8507,65.8803,79883.0
2024-11-21 14:10:00,66.87,66.91,66.79,66.81,30339.0,65.8803,65.9197,65.8014,65.8211,30339.0
2024-11-21 14:20:00,66.82,66.86,66.69,66.77,35162.0,65.831,65.8704,65.7029,65.7817,35162.0
2024-11-21 14:30:00,66.78,66.78,66.6,66.7,46771.0,65.7916,65.7916,65.6143,65.7128,46771.0
2024-11-21 14:40:00,66.7,66.78,66.6,66.73,47465.0,65.7128,65.7916,65.6143,65.7423,47465.0
2024-11-21 14:50:00,66.72,66.75,66.67,66.73,39733.0,65.7325,65.762,65.6832,65.7423,39733.0
2024-11-21 15:00:00,66.71,66.93,66.69,66.79,67101.0,65.7226,65.9394,65.7029,65.8014,67101.0
2024-11-21 15:10:00,66.78,66.86,66.61,66.65,139735.0,65.7916,65.8704,65.6241,65.6635,139735.0
2024-11-21 15:20:00,66.65,66.83,66.63,66.77,40376.0,65.6635,65.8409,65.6438,65.7817,40376.0
2024-11-21 15:30:00,66.79,66.86,66.69,66.74,74244.0,65.8014,65.8704,65.7029,65.7522,74244.0
2024-11-21 15:40:00,66.73,66.77,66.67,66.75,101879.0,65.7423,65.7817,65.6832,65.762,101879.0
2024-11-21 15:50:00,66.76,66.97,66.71,66.87,409448.0,65.7719,65.9788,65.7226,65.8803,409448.0
2024-11-22 09:30:00,66.58,67.2,66.58,67.14,100647.0,65.5946,66.2054,65.5946,66.1463,100647.0
2024-11-22 09:40:00,67.14,67.9,67.09,67.9,107676.0,66.1463,66.895,66.097,66.895,107676.0
2024-11-22 09:50:00,67.89,68.18,67.75,68.04,172094.0,66.8852,67.1709,66.7472,67.0329,172094.0
2024-11-22 10:00:00,67.98,68.78,67.97,68.61,136528.0,66.9738,67.762,66.964,67.5945,136528.0
2024-11-22 10:10:00,68.63,68.98,68.24,68.34,126689.0,67.6142,67.959,67.23,67.3285,126689.0
2024-11-22 10:20:00,68.31,68.48,68.21,68.3,51324.0,67.2989,67.4664,67.2004,67.2891,51324.0
2024-11-22 10:30:00,68.28,68.58,68.21,68.52,145373.0,67.2694,67.5649,67.2004,67.5058,145373.0
2024-11-22 10:40:00,68.52,68.55,68.12,68.34,147108.0,67.5058,67.5354,67.1118,67.3285,147108.0
2024-11-22 10:50:00,68.34,68.62,68.1,68.53,62081.0,67.3285,67.6044,67.0921,67.5157,62081.0
2024-11-22 11:00:00,68.49,69.09,68.49,69.05,140421.0,67.4763,68.0674,67.4763,68.028,140421.0
2024-11-22 11:10:00,69.06,69.18,68.95,68.98,59464.0,68.0378,68.1561,67.9295,67.959,59464.0
2024-11-22 11:20:00,68.97,69.17,68.94,69.02,74630.0,67.9492,68.1462,67.9196,67.9984,74630.0
2024-11-22 11:30:00,69.02,69.07,68.87,69.02,68044.0,67.9984,68.0477,67.8507,67.9984,68044.0
2024-11-22 11:40:00,69.02,69.05,68.63,68.9,66209.0,67.9984,68.028,67.6142,67.8802,66209.0
2024-11-22 11:50:00,68.89,69.17,68.88,69.14,70967.0,67.8704,68.1462,67.8605,68.1167,70967.0
2024-11-22 12:00:00,69.14,69.43,69.12,69.34,60535.0,68.1167,68.4024,68.097,68.3137,60535.0
2024-11-22 12:10:00,69.39,69.49,69.25,69.28,50345.0,68.363,68.4615,68.225,68.2546,50345.0
2024-11-22 12:20:00,69.28,69.33,68.97,69.0,53744.0,68.2546,68.3038,67.9492,67.9787,53744.0
2024-11-22 12:30:00,68.97,69.06,68.89,68.98,47940.0,67.9492,68.0378,67.8704,67.959,47940.0
2024-11-22 12:40:00,68.96,69.1,68.93,69.03,47257.0,67.9393,68.0773,67.9098,68.0083,47257.0
2024-11-22 12:50:00,69.03,69.17,69.0,69.0,16360.0,68.0083,68.1462,67.9787,67.9787,16360.0
2024-11-22 13:00:00,69.02,69.17,69.0,69.11,20027.0,67.9984,68.1462,67.9787,68.0871,20027.0
2024-11-22 13:10:00,69.11,69.27,69.11,69.21,38746.0,68.0871,68.2447,68.0871,68.1856,38746.0
2024-11-22 13:20:00,69.18,69.23,69.12,69.21,45644.0,68.1561,68.2053,68.097,68.1856,45644.0
2024-11-22 13:30:00,69.21,69.39,69.1,69.39,41792.0,68.1856,68.363,68.0773,68.363,41792.0
2024-11-22 13:40:00,69.39,69.6,69.33,69.48,62084.0,68.363,68.5699,68.3038,68.4516,62084.0
2024-11-22 13:50:00,69.48,69.52,69.25,69.34,41617.0,68.4516,68.491,68.225,68.3137,41617.0
2024-11-22 14:00:00,69.37,69.37,69.22,69.26,31689.0,68.3433,68.3433,68.1955,68.2349,31689.0
2024-11-22 14:10:00,69.28,69.38,69.19,69.3,40453.0,68.2546,68.3531,68.1659,68.2743,40453.0
2024-11-22 14:20:00,69.32,69.39,69.2,69.29,44375.0,68.294,68.363,68.1758,68.2644,44375.0
2024-11-22 14:30:00,69.3,69.31,69.17,69.21,40825.0,68.2743,68.2841,68.1462,68.1856,40825.0
2024-11-22 14:40:00,69.2,69.34,69.12,69.14,56140.0,68.1758,68.3137,68.097,68.1167,56140.0
2024-11-22 14:50:00,69.13,69.22,69.07,69.08,46308.0,68.1068,68.1955,68.0477,68.0575,46308.0
2024-11-22 15:00:00,69.08,69.14,68.99,69.12,65243.0,68.0575,68.1167,67.9689,68.097,65243.0
2024-11-22 15:10:00,69.13,69.15,68.99,69.14,61451.0,68.1068,68.1265,67.9689,68.1167,61451.0
2024-11-22 15:20:00,69.14,69.22,69.07,69.11,64161.0,68.1167,68.1955,68.0477,68.0871,64161.0
2024-11-22 15:30:00,69.1,69.24,69.02,69.23,84608.0,68.0773,68.2152,67.9984,68.2053,84608.0
2024-11-22 15:40:00,69.22,69.24,68.99,69.1,136421.0,68.1955,68.2152,67.9689,68.0773,136421.0
2024-11-22 15:50:00,69.1,70.11,69.08,69.92,1222681.0,68.0773,69.0723,68.0575,68.8851,1222681.0
2024-11-25 09:30:00,71.55,72.68,71.34,72.54,339256.0,70.491,71.6043,70.2841,71.4663,339256.0
2024-11-25 09:40:00,72.47,73.79,72.46,73.57,254326.0,71.3974,72.6978,71.3875,72.4811,254326.0
2024-11-25 09:50:00,73.6,74.34,73.25,73.83,465823.0,72.5106,73.2397,72.1658,72.7372,465823.0
2024-11-25 10:00:00,73.75,74.15,73.27,73.86,326528.0,72.6584,73.0525,72.1855,72.7668,326528.0
2024-11-25 10:10:00,73.81,73.98,73.06,73.98,234894.0,72.7175,72.885,71.9786,72.885,234894.0
2024-11-25 10:20:00,73.98,74.19,73.68,73.76,276246.0,72.885,73.0919,72.5895,72.6683,276246.0
2024-11-25 10:30:00,73.71,74.46,73.71,74.4,184029.0,72.619,73.3579,72.619,73.2988,184029.0
2024-11-25 10:40:00,74.44,74.7,74.05,74.14,200600.0,73.3382,73.5944,72.954,73.0427,200600.0
2024-11-25 10:50:00,74.14,74.29,73.87,73.92,159369.0,73.0427,73.1904,72.7767,72.8259,159369.0
2024-11-25 11:00:00,73.94,73.99,73.6,73.65,98091.0,72.8456,72.8949,72.5106,72.5599,98091.0
2024-11-25 11:10:00,73.67,74.11,73.65,73.87,93947.0,72.5796,73.0131,72.5599,72.7767,93947.0
2024-11-25 11:20:00,73.88,73.89,73.49,73.5,96980.0,72.7865,72.7964,72.4023,72.4121,96980.0
2024-11-25 11:30:00,73.5,73.78,73.48,73.59,122411.0,72.4121,72.688,72.3924,72.5008,122411.0
2024-11-25 11:40:00,73.59,73.61,73.17,73.17,93810.0,72.5008,72.5205,72.087,72.087,93810.0
2024-11-25 11:50:00,73.21,73.3,73.08,73.13,66937.0,72.1264,72.2151,71.9983,72.0476,66937.0
2024-11-25 12:00:00,73.15,73.32,73.09,73.2,77616.0,72.0673,72.2348,72.0082,72.1166,77616.0
2024-11-25 12:10:00,73.21,73.25,72.93,72.97,84177.0,72.1264,72.1658,71.8506,71.89,84177.0
2024-11-25 12:20:00,72.94,72.95,72.4,72.48,109406.0,71.8604,71.8703,71.3284,71.4072,109406.0
2024-11-25 12:30:00,72.48,72.54,72.36,72.4,66078.0,71.4072,71.4663,71.289,71.3284,66078.0
2024-11-25 12:40:00,72.4,72.45,72.02,72.1,76552.0,71.3284,71.3777,70.954,71.0328,76552.0
2024-11-25 12:50:00,72.14,72.51,72.08,72.31,119975.0,71.0723,71.4368,71.0131,71.2397,119975.0
2024-11-25 13:00:00,72.31,72.52,72.25,72.46,53203.0,71.2397,71.4466,71.1806,71.3875,53203.0
2024-11-25 13:10:00,72.46,72.87,72.46,72.66,78063.0,71.3875,71.7915,71.3875,71.5846,78063.0
2024-11-25 13:20:00,72.64,72.9,72.61,72.89,63336.0,71.5649,71.821,71.5353,71.8112,63336.0
2024-11-25 13:30:00,72.85,73.12,72.78,73.1,59522.0,71.7717,72.0378,71.7028,72.018,59522.0
2024-11-25 13:40:00,73.09,73.17,72.92,72.92,60026.0,72.0082,72.087,71.8407,71.8407,60026.0
2024-11-25 13:50:00,72.92,73.22,72.86,73.14,55584.0,71.8407,72.1363,71.7816,72.0575,55584.0
2024-11-25 14:00:00,73.13,73.39,73.0,73.09,94351.0,72.0476,72.3038,71.9195,72.0082,94351.0
2024-11-25 14:10:00,73.09,73.15,72.89,72.98,80934.0,72.0082,72.0673,71.8112,71.8998,80934.0
2024-11-25 14:20:00,72.98,73.03,72.88,72.94,77175.0,71.8998,71.9491,71.8013,71.8604,77175.0
2024-11-25 14:30:00,72.94,73.15,72.89,72.97,62586.0,71.8604,72.0673,71.8112,71.89,62586.0
2024-11-25 14:40:00,72.97,73.2,72.94,73.12,65073.0,71.89,72.1166,71.8604,72.0378,65073.0
2024-11-25 14:50:00,73.12,73.22,73.07,73.12,65487.0,72.0378,72.1363,71.9885,72.0378,65487.0
2024-11-25 15:00:00,73.12,73.28,73.08,73.16,98962.0,72.0378,72.1954,71.9983,72.0772,98962.0
2024-11-25 15:10:00,73.16,73.17,72.86,72.96,137644.0,72.0772,72.087,71.7816,71.8801,137644.0
2024-11-25 15:20:00,72.95,73.21,72.95,73.16,143733.0,71.8703,72.1264,71.8703,72.0772,143733.0
2024-11-25 15:30:00,73.14,73.19,73.01,73.05,214701.0,72.0575,72.1067,71.9294,71.9688,214701.0
2024-11-25 15:40:00,73.05,73.18,72.85,73.14,351301.0,71.9688,72.0969,71.7717,72.0575,351301.0
2024-11-25 15:50:00,73.13,73.18,72.87,72.96,958437.0,72.0476,72.0969,71.7915,71.8801,958437.0
2024-11-26 09:30:00,73.15,74.19,73.07,73.43,204643.0,72.0673,73.0919,71.9885,72.3432,204643.0
2024-11-26 09:40:00,73.43,73.82,72.52,72.64,137737.0,72.3432,72.7274,71.4466,71.5649,137737.0
2024-11-26 09:50:00,72.7,73.68,72.7,73.62,59668.0,71.624,72.5895,71.624,72.5304,59668.0
2024-11-26 10:00:00,73.55,73.84,73.28,73.67,90472.0,72.4614,72.7471,72.1954,72.5796,90472.0
2024-11-26 10:10:00,73.7,73.89,73.61,73.71,56927.0,72.6092,72.7964,72.5205,72.619,56927.0
2024-11-26 10:20:00,73.72,73.77,72.93,72.98,76650.0,72.6289,72.6781,71.8506,71.8998,76650.0
2024-11-26 10:30:00,72.93,72.98,72.4,72.68,43014.0,71.8506,71.8998,71.3284,71.6043,43014.0
2024-11-26 10:40:00,72.66,72.77,72.5,72.56,52250.0,71.5846,71.6929,71.4269,71.486,52250.0
2024-11-26 10:50:00,72.55,72.89,72.45,72.5,28795.0,71.4762,71.8112,71.3777,71.4269,28795.0
2024-11-26 11:00:00,72.48,72.51,72.14,72.25,52562.0,71.4072,71.4368,71.0723,71.1806,52562.0
2024-11-26 11:10:00,72.3,72.4,72.05,72.32,66612.0,71.2299,71.3284,70.9836,71.2496,66612.0
2024-11-26 11:20:00,72.28,72.52,72.06,72.31,80896.0,71.2102,71.4466,70.9934,71.2397,80896.0
2024-11-26 11:30:00,72.27,72.4,71.94,72.33,165078.0,71.2003,71.3284,70.8752,71.2594,165078.0
2024-11-26 11:40:00,72.31,72.64,72.25,72.58,36902.0,71.2397,71.5649,71.1806,71.5057,36902.0
2024-11-26 11:50:00,72.58,72.63,72.46,72.51,70833.0,71.5057,71.555,71.3875,71.4368,70833.0
2024-11-26 12:00:00,72.49,72.57,72.38,72.45,38957.0,71.4171,71.4959,71.3087,71.3777,38957.0
2024-11-26 12:10:00,72.44,72.53,72.4,72.5,24064.0,71.3678,71.4565,71.3284,71.4269,24064.0
2024-11-26 12:20:00,72.47,72.49,72.25,72.45,16623.0,71.3974,71.4171,71.1806,71.3777,16623.0
2024-11-26 12:30:00,72.45,72.5,72.36,72.45,24435.0,71.3777,71.4269,71.289,71.3777,24435.0
2024-11-26 12:40:00,72.45,72.46,72.25,72.28,20905.0,71.3777,71.3875,71.1806,71.2102,20905.0
2024-11-26 12:50:00,72.3,72.36,72.24,72.34,22512.0,71.2299,71.289,71.1708,71.2693,22512.0
2024-11-26 13:00:00,72.36,72.45,72.33,72.38,42737.0,71.289,71.3777,71.2594,71.3087,42737.0
2024-11-26 13:10:00,72.4,72.44,72.34,72.4,21322.0,71.3284,71.3678,71.2693,71.3284,21322.0
2024-11-26 13:20:00,72.36,72.45,72.33,72.43,31006.0,71.289,71.3777,71.2594,71.358,31006.0
2024-11-26 13:30:00,72.42,72.59,72.41,72.5,44241.0,71.3481,71.5156,71.3383,71.4269,44241.0
2024-11-26 13:40:00,72.51,72.67,72.47,72.59,54746.0,71.4368,71.5944,71.3974,71.5156,54746.0
2024-11-26 13:50:00,72.59,72.59,72.31,72.39,13997.0,71.5156,71.5156,71.2397,71.3186,13997.0
2024-11-26 14:00:00,72.36,72.41,72.25,72.27,44740.0,71.289,71.3383,71.1806,71.2003,44740.0
2024-11-26 14:10:00,72.27,72.34,72.2,72.22,46454.0,71.2003,71.2693,71.1314,71.1511,46454.0
2024-11-26 14:20:00,72.22,72.26,72.07,72.24,67161.0,71.1511,71.1905,71.0033,71.1708,67161.0
2024-11-26 14:30:00,72.25,72.31,72.18,72.29,38505.0,71.1806,71.2397,71.1117,71.22,38505.0
2024-11-26 14:40:00,72.31,72.33,72.23,72.28,47559.0,71.2397,71.2594,71.1609,71.2102,47559.0
2024-11-26 14:50:00,72.28,72.66,72.27,72.64,38567.0,71.2102,71.5846,71.2003,71.5649,38567.0
2024-11-26 15:00:00,72.63,72.82,72.61,72.82,45031.0,71.555,71.7422,71.5353,71.7422,45031.0
2024-11-26 15:10:00,72.81,72.82,72.66,72.71,33974.0,71.7323,71.7422,71.5846,71.6338,33974.0
2024-11-26 15:20:00,72.7,72.73,72.66,72.68,44481.0,71.624,71.6535,71.5846,71.6043,44481.0
2024-11-26 15:30:00,72.69,72.85,72.66,72.74,91209.0,71.6141,71.7717,71.5846,71.6634,91209.0
2024-11-26 15:40:00,72.75,73.02,72.72,72.98,122835.0,71.6732,71.9392,71.6437,71.8998,122835.0
2024-11-26 15:50:00,72.98,73.31,72.93,73.14,707274.0,71.8998,72.2249,71.8506,72.0575,707274.0
2024-11-27 09:30:00,74.0,74.92,73.68,74.89,201421.0,72.9047,73.8111,72.5895,73.7816,201421.0
2024-11-27 09:40:00,74.89,75.87,74.89,75.82,159018.0,73.7816,74.747,73.7816,74.6978,159018.0
2024-11-27 09:50:00,75.81,76.08,75.08,75.15,107242.0,74.6879,74.9539,73.9687,74.0377,107242.0
2024-11-27 10:00:00,75.21,75.28,74.78,75.12,102106.0,74.0968,74.1658,73.6732,74.0081,102106.0
2024-11-27 10:10:00,75.17,75.28,74.96,75.19,72773.0,74.0574,74.1658,73.8505,74.0771,72773.0
2024-11-27 10:20:00,75.24,75.8,75.2,75.72,77923.0,74.1264,74.6781,74.087,74.5993,77923.0
2024-11-27 10:30:00,75.7,75.82,75.51,75.7,123629.0,74.5796,74.6978,74.3924,74.5796,123629.0
2024-11-27 10:40:00,75.66,75.94,75.29,75.31,89313.0,74.5402,74.816,74.1756,74.1953,89313.0
2024-11-27 10:50:00,75.31,75.63,75.06,75.5,40278.0,74.1953,74.5106,73.949,74.3825,40278.0
2024-11-27 11:00:00,75.53,76.0,75.5,75.98,96017.0,74.4121,74.8751,74.3825,74.8554,96017.0
2024-11-27 11:10:00,76.01,76.04,75.72,75.96,62282.0,74.885,74.9145,74.5993,74.8357,62282.0
2024-11-27 11:20:00,75.97,76.04,75.72,75.72,41836.0,74.8456,74.9145,74.5993,74.5993,41836.0
2024-11-27 11:30:00,75.73,75.96,75.69,75.93,60058.0,74.6091,74.8357,74.5697,74.8062,60058.0
2024-11-27 11:40:00,75.94,76.08,75.84,76.0,96190.0,74.816,74.9539,74.7175,74.8751,96190.0
2024-11-27 11:50:00,76.01,76.37,75.98,76.33,44388.0,74.885,75.2396,74.8554,75.2002,44388.0
2024-11-27 12:00:00,76.35,76.42,76.11,76.17,59362.0,75.2199,75.2889,74.9835,75.0426,59362.0
2024-11-27 12:10:00,76.17,76.21,76.06,76.1,30754.0,75.0426,75.082,74.9342,74.9736,30754.0
2024-11-27 12:20:00,76.09,76.09,75.8,75.9,42770.0,74.9638,74.9638,74.6781,74.7766,42770.0
2024-11-27 12:30:00,75.92,75.98,75.87,75.96,20852.0,74.7963,74.8554,74.747,74.8357,20852.0
2024-11-27 12:40:00,75.99,76.0,75.68,75.74,41978.0,74.8653,74.8751,74.5599,74.619,41978.0
2024-11-27 12:50:00,75.69,75.74,75.55,75.68,16576.0,74.5697,74.619,74.4318,74.5599,16576.0
2024-11-27 13:00:00,75.72,75.91,75.64,75.88,32026.0,74.5993,74.7865,74.5205,74.7569,32026.0
2024-11-27 13:10:00,75.88,75.95,75.82,75.87,53857.0,74.7569,74.8259,74.6978,74.747,53857.0
2024-11-27 13:20:00,75.88,75.89,75.69,75.89,45447.0,74.7569,74.7668,74.5697,74.7668,45447.0
2024-11-27 13:30:00,75.89,76.21,75.87,76.19,68408.0,74.7668,75.082,74.747,75.0623,68408.0
2024-11-27 13:40:00,76.2,76.42,76.19,76.27,59619.0,75.0722,75.2889,75.0623,75.1411,59619.0
2024-11-27 13:50:00,76.27,76.29,75.79,75.92,59207.0,75.1411,75.1608,74.6682,74.7963,59207.0
2024-11-27 14:00:00,75.91,75.91,75.52,75.56,132226.0,74.7865,74.7865,74.4022,74.4416,132226.0
2024-11-27 14:10:00,75.56,75.56,75.07,75.17,72860.0,74.4416,74.4416,73.9589,74.0574,72860.0
2024-11-27 14:20:00,75.17,75.22,74.72,74.72,102266.0,74.0574,74.1067,73.6141,73.6141,102266.0
2024-11-27 14:30:00,74.72,74.9,74.64,74.83,53057.0,73.6141,73.7914,73.5353,73.7224,53057.0
2024-11-27 14:40:00,74.83,74.93,74.7,74.8,42124.0,73.7224,73.821,73.5944,73.6929,42124.0
2024-11-27 14:50:00,74.81,74.85,74.66,74.79,50860.0,73.7027,73.7421,73.555,73.683,50860.0
2024-11-27 15:00:00,74.77,74.77,74.39,74.61,77545.0,73.6633,73.6633,73.289,73.5057,77545.0
2024-11-27 15:10:00,74.61,74.61,74.48,74.59,59347.0,73.5057,73.5057,73.3776,73.486,59347.0
2024-11-27 15:20:00,74.61,74.72,74.51,74.61,56151.0,73.5057,73.6141,73.4072,73.5057,56151.0
2024-11-27 15:30:00,74.61,74.67,74.3,74.3,81153.0,73.5057,73.5648,73.2003,73.2003,81153.0
2024-11-27 15:40:00,74.31,74.31,74.1,74.13,130510.0,73.2101,73.2101,73.0032,73.0328,130510.0
2024-11-27 15:50:00,74.14,74.35,73.9,73.93,585392.0,73.0427,73.2495,72.8062,72.8358,585392.0
2024-11-29 09:30:00,72.32,73.12,71.7,71.81,254674.0,71.5954,72.3874,70.9816,71.0905,254674.0
2024-11-29 09:40:00,71.93,72.48,71.51,72.23,184401.0,71.2093,71.7538,70.7935,71.5063,184401.0
2024-11-29 09:50:00,72.23,72.55,71.98,72.0,76508.0,71.5063,71.8231,71.2588,71.2786,76508.0
2024-11-29 10:00:00,71.99,72.22,71.55,71.7,128118.0,71.2687,71.4964,70.8331,70.9816,128118.0
2024-11-29 10:10:00,71.72,72.05,71.65,71.85,121626.0,71.0014,71.3281,70.9321,71.1301,121626.0
2024-11-29 10:20:00,71.85,72.12,71.73,72.04,88868.0,71.1301,71.3974,71.0113,71.3182,88868.0
2024-11-29 10:30:00,72.04,72.21,71.87,72.06,84339.0,71.3182,71.4865,71.1499,71.338,84339.0
2024-11-29 10:40:00,72.04,72.2,71.9,72.05,74535.0,71.3182,71.4766,71.1796,71.3281,74535.0
2024-11-29 10:50:00,72.05,72.36,72.02,72.13,71778.0,71.3281,71.635,71.2984,71.4073,71778.0
2024-11-29 11:00:00,72.14,72.28,72.0,72.22,94016.0,71.4172,71.5558,71.2786,71.4964,94016.0
2024-11-29 11:10:00,72.19,72.21,71.99,72.06,80633.0,71.4667,71.4865,71.2687,71.338,80633.0
2024-11-29 11:20:00,72.05,72.17,71.99,72.08,78273.0,71.3281,71.4469,71.2687,71.3578,78273.0
2024-11-29 11:30:00,72.09,72.09,71.7,71.76,88394.0,71.3677,71.3677,70.9816,71.041,88394.0
2024-11-29 11:40:00,71.76,71.9,71.61,71.68,74232.0,71.041,71.1796,70.8925,70.9618,74232.0
2024-11-29 11:50:00,71.67,71.85,71.6,71.79,101895.0,70.9519,71.1301,70.8826,71.0707,101895.0
2024-11-29 12:00:00,71.79,72.2,71.79,72.16,76615.0,71.0707,71.4766,71.0707,71.437,76615.0
2024-11-29 12:10:00,72.15,72.15,71.94,72.03,78559.0,71.4271,71.4271,71.2192,71.3083,78559.0
2024-11-29 12:20:00,72.05,72.17,72.0,72.04,111285.0,71.3281,71.4469,71.2786,71.3182,111285.0
2024-11-29 12:30:00,72.03,72.24,72.0,72.22,79341.0,71.3083,71.5162,71.2786,71.4964,79341.0
2024-11-29 12:40:00,72.21,72.36,72.18,72.2,101315.0,71.4865,71.635,71.4568,71.4766,101315.0
2024-11-29 12:50:00,72.21,72.28,71.98,72.18,316529.0,71.4865,71.5558,71.2588,71.4568,316529.0
2024-12-02 09:30:00,72.51,72.61,71.68,71.68,137949.0,71.7835,71.8825,70.9618,70.9618,137949.0
2024-12-02 09:40:00,71.68,72.22,71.64,71.71,56217.0,70.9618,71.4964,70.9222,70.9915,56217.0
2024-12-02 09:50:00,71.7,72.2,71.56,72.0,66587.0,70.9816,71.4766,70.843,71.2786,66587.0
2024-12-02 10:00:00,72.01,72.34,72.0,72.1,53904.0,71.2885,71.6152,71.2786,71.3776,53904.0
2024-12-02 10:10:00,72.1,72.43,72.07,72.42,60306.0,71.3776,71.7043,71.3479,71.6944,60306.0
2024-12-02 10:20:00,72.45,73.22,72.37,73.22,63649.0,71.7241,72.4864,71.6449,72.4864,63649.0
2024-12-02 10:30:00,73.21,73.71,73.15,73.51,57026.0,72.4765,72.9714,72.4171,72.7734,57026.0
2024-12-02 10:40:00,73.55,73.69,73.44,73.58,56833.0,72.813,72.9516,72.7041,72.8427,56833.0
2024-12-02 10:50:00,73.58,73.97,73.52,73.92,42579.0,72.8427,73.2288,72.7833,73.1793,42579.0
2024-12-02 11:00:00,73.91,73.97,73.7,73.89,33583.0,73.1694,73.2288,72.9615,73.1496,33583.0
2024-12-02 11:10:00,73.9,74.06,73.81,74.0,24990.0,73.1595,73.3179,73.0704,73.2585,24990.0
2024-12-02 11:20:00,74.02,74.06,73.66,73.7,60147.0,73.2783,73.3179,72.9219,72.9615,60147.0
2024-12-02 11:30:00,73.72,73.74,73.42,73.7,49422.0,72.9813,73.0011,72.6843,72.9615,49422.0
2024-12-02 11:40:00,73.73,73.98,73.62,73.78,40142.0,72.9912,73.2387,72.8823,73.0407,40142.0
2024-12-02 11:50:00,73.8,73.96,73.69,73.84,30412.0,73.0605,73.2189,72.9516,73.1001,30412.0
2024-12-02 12:00:00,73.84,73.91,73.73,73.79,21781.0,73.1001,73.1694,72.9912,73.0506,21781.0
2024-12-02 12:10:00,73.79,73.95,73.75,73.85,27859.0,73.0506,73.209,73.011,73.11,27859.0
2024-12-02 12:20:00,73.86,73.93,73.81,73.84,20446.0,73.1199,73.1892,73.0704,73.1001,20446.0
2024-12-02 12:30:00,73.83,73.99,73.81,73.92,37278.0,73.0902,73.2486,73.0704,73.1793,37278.0
2024-12-02 12:40:00,73.92,74.0,73.87,73.94,31610.0,73.1793,73.2585,73.1298,73.1991,31610.0
2024-12-02 12:50:00,73.92,73.95,73.73,73.9,23398.0,73.1793,73.209,72.9912,73.1595,23398.0
2024-12-02 13:00:00,73.92,74.04,73.88,73.91,33870.0,73.1793,73.2981,73.1397,73.1694,33870.0
2024-12-02 13:10:00,73.97,74.05,73.9,74.01,30859.0,73.2288,73.308,73.1595,73.2684,30859.0
2024-12-02 13:20:00,74.01,74.29,73.96,74.28,34244.0,73.2684,73.5456,73.2189,73.5357,34244.0
2024-12-02 13:30:00,74.28,74.43,74.2,74.27,51949.0,73.5357,73.6842,73.4565,73.5258,51949.0
2024-12-02 13:40:00,74.28,74.29,74.08,74.19,26831.0,73.5357,73.5456,73.3377,73.4466,26831.0
2024-12-02 13:50:00,74.21,74.32,74.18,74.24,31836.0,73.4664,73.5753,73.4367,73.4961,31836.0
2024-12-02 14:00:00,74.25,74.32,74.22,74.27,26911.0,73.506,73.5753,73.4763,73.5258,26911.0
2024-12-02 14:10:00,74.27,74.28,74.06,74.07,33572.0,73.5258,73.5357,73.3179,73.3278,33572.0
2024-12-02 14:20:00,74.04,74.23,74.04,74.18,34493.0,73.2981,73.4862,73.2981,73.4367,34493.0
2024-12-02 14:30:00,74.17,74.59,74.16,74.59,42744.0,73.4268,73.8426,73.4169,73.8426,42744.0
2024-12-02 14:40:00,74.58,74.89,74.56,74.89,92467.0,73.8327,74.1396,73.8129,74.1396,92467.0
2024-12-02 14:50:00,74.89,75.16,74.78,75.09,105762.0,74.1396,74.4069,74.0307,74.3376,105762.0
2024-12-02 15:00:00,75.09,75.19,74.91,75.17,94033.0,74.3376,74.4366,74.1594,74.4168,94033.0
2024-12-02 15:10:00,75.15,75.61,75.1,75.59,95424.0,74.397,74.8524,74.3475,74.8326,95424.0
2024-12-02 15:20:00,75.59,75.79,75.59,75.74,89395.0,74.8326,75.0306,74.8326,74.9811,89395.0
2024-12-02 15:30:00,75.74,75.81,75.61,75.76,102169.0,74.9811,75.0504,74.8524,75.0009,102169.0
2024-12-02 15:40:00,75.77,75.99,75.76,75.82,168305.0,75.0108,75.2286,75.0009,75.0603,168305.0
2024-12-02 15:50:00,75.81,76.07,75.74,76.0,413407.0,75.0504,75.3078,74.9811,75.2385,413407.0
2024-12-03 09:30:00,75.44,76.18,74.8,74.95,225054.0,74.6841,75.4167,74.0505,74.199,225054.0
2024-12-03 09:40:00,74.88,75.84,74.82,75.73,126461.0,74.1297,75.0801,74.0703,74.9712,126461.0
2024-12-03 09:50:00,75.77,76.17,75.51,76.17,64777.0,75.0108,75.4068,74.7534,75.4068,64777.0
2024-12-03 10:00:00,76.03,76.03,75.32,75.47,137417.0,75.2682,75.2682,74.5653,74.7138,137417.0
2024-12-03 10:10:00,75.52,75.66,75.24,75.54,117673.0,74.7633,74.9019,74.4861,74.7831,117673.0
2024-12-03 10:20:00,75.53,75.85,75.43,75.73,94152.0,74.7732,75.09,74.6742,74.9712,94152.0
2024-12-03 10:30:00,75.75,75.96,75.62,75.7,269752.0,74.991,75.1989,74.8623,74.9415,269752.0
2024-12-03 10:40:00,75.65,75.75,75.41,75.74,70319.0,74.892,74.991,74.6544,74.9811,70319.0
2024-12-03 10:50:00,75.75,76.11,75.69,76.1,57369.0,74.991,75.3474,74.9316,75.3375,57369.0
2024-12-03 11:00:00,76.11,76.45,76.04,76.15,65211.0,75.3474,75.684,75.2781,75.387,65211.0
2024-12-03 11:10:00,76.14,76.34,76.07,76.2,76668.0,75.3771,75.5751,75.3078,75.4365,76668.0
2024-12-03 11:20:00,76.19,76.5,76.18,76.39,52979.0,75.4266,75.7335,75.4167,75.6246,52979.0
2024-12-03 11:30:00,76.39,76.63,76.36,76.45,61855.0,75.6246,75.8622,75.5949,75.684,61855.0
2024-12-03 11:40:00,76.42,76.68,76.42,76.66,46718.0,75.6543,75.9117,75.6543,75.8919,46718.0
2024-12-03 11:50:00,76.68,76.74,76.46,76.7,53305.0,75.9117,75.9711,75.6939,75.9315,53305.0
2024-12-03 12:00:00,76.69,76.87,76.62,76.87,23976.0,75.9216,76.0998,75.8523,76.0998,23976.0
2024-12-03 12:10:00,76.86,76.92,76.63,76.73,35541.0,76.0899,76.1493,75.8622,75.9612,35541.0
2024-12-03 12:20:00,76.73,76.94,76.68,76.87,44803.0,75.9612,76.1691,75.9117,76.0998,44803.0
2024-12-03 12:30:00,76.85,76.89,76.67,76.8,39741.0,76.08,76.1196,75.9018,76.0305,39741.0
2024-12-03 12:40:00,76.83,77.0,76.83,76.98,33969.0,76.0602,76.2285,76.0602,76.2087,33969.0
2024-12-03 12:50:00,77.0,77.1,76.92,77.1,45024.0,76.2285,76.3275,76.1493,76.3275,45024.0
2024-12-03 13:00:00,77.08,77.17,77.05,77.12,38922.0,76.3077,76.3968,76.278,76.3473,38922.0
2024-12-03 13:10:00,77.12,77.18,77.0,77.1,55311.0,76.3473,76.4067,76.2285,76.3275,55311.0
2024-12-03 13:20:00,77.13,77.34,77.02,77.17,95961.0,76.3572,76.5651,76.2483,76.3968,95961.0
2024-12-03 13:30:00,77.16,77.2,76.93,77.06,104605.0,76.3869,76.4265,76.1592,76.2879,104605.0
2024-12-03 13:40:00,77.06,77.26,76.96,77.2,64701.0,76.2879,76.4859,76.1889,76.4265,64701.0
2024-12-03 13:50:00,77.23,77.37,77.19,77.28,43557.0,76.4562,76.5948,76.4166,76.5057,43557.0
2024-12-03 14:00:00,77.28,77.42,77.26,77.39,69624.0,76.5057,76.6443,76.4859,76.6146,69624.0
2024-12-03 14:10:00,77.39,77.39,77.22,77.34,46629.0,76.6146,76.6146,76.4463,76.5651,46629.0
2024-12-03 14:20:00,77.33,77.38,77.12,77.14,62674.0,76.5552,76.6047,76.3473,76.3671,62674.0
2024-12-03 14:30:00,77.14,77.18,77.03,77.13,120149.0,76.3671,76.4067,76.2582,76.3572,120149.0
2024-12-03 14:40:00,77.14,77.17,77.03,77.14,128404.0,76.3671,76.3968,76.2582,76.3671,128404.0
2024-12-03 14:50:00,77.14,77.37,77.11,77.34,49004.0,76.3671,76.5948,76.3374,76.5651,49004.0
2024-12-03 15:00:00,77.35,77.4,77.28,77.38,76058.0,76.575,76.6245,76.5057,76.6047,76058.0
2024-12-03 15:10:00,77.38,77.48,77.33,77.42,52490.0,76.6047,76.7037,76.5552,76.6443,52490.0
2024-12-03 15:20:00,77.42,77.44,77.29,77.39,66460.0,76.6443,76.6641,76.5156,76.6146,66460.0
2024-12-03 15:30:00,77.37,77.38,77.21,77.3,148955.0,76.5948,76.6047,76.4364,76.5255,148955.0
2024-12-03 15:40:00,77.3,77.43,77.29,77.39,101061.0,76.5255,76.6542,76.5156,76.6146,101061.0
2024-12-03 15:50:00,77.38,77.67,77.37,77.5,558641.0,76.6047,76.8918,76.5948,76.7235,558641.0
2024-12-04 09:30:00,77.59,79.26,77.46,79.23,244156.0,76.8126,78.4658,76.6839,78.4361,244156.0
2024-12-04 09:40:00,79.26,79.35,78.32,78.4,203267.0,78.4658,78.5549,77.5352,77.6144,203267.0
2024-12-04 09:50:00,78.4,78.75,78.26,78.48,84812.0,77.6144,77.9609,77.4759,77.6936,84812.0
2024-12-04 10:00:00,78.47,78.51,78.0,78.16,180680.0,77.6837,77.7233,77.2185,77.3769,180680.0
2024-12-04 10:10:00,78.1,78.33,78.01,78.15,89546.0,77.3175,77.5451,77.2284,77.367,89546.0
2024-12-04 10:20:00,78.15,78.45,78.09,78.39,68314.0,77.367,77.6639,77.3076,77.6045,68314.0
2024-12-04 10:30:00,78.38,78.43,78.18,78.29,93871.0,77.5946,77.6441,77.3967,77.5056,93871.0
2024-12-04 10:40:00,78.28,78.45,78.16,78.38,114275.0,77.4957,77.6639,77.3769,77.5946,114275.0
2024-12-04 10:50:00,78.39,78.45,78.25,78.38,123159.0,77.6045,77.6639,77.466,77.5946,123159.0
2024-12-04 11:00:00,78.38,78.76,78.24,78.34,101524.0,77.5946,77.9708,77.4561,77.555,101524.0
2024-12-04 11:10:00,78.34,78.67,78.32,78.55,52695.0,77.555,77.8817,77.5352,77.7629,52695.0
2024-12-04 11:20:00,78.51,78.59,78.41,78.48,47800.0,77.7233,77.8025,77.6243,77.6936,47800.0
2024-12-04 11:30:00,78.48,78.64,78.4,78.48,133798.0,77.6936,77.852,77.6144,77.6936,133798.0
2024-12-04 11:40:00,78.49,78.56,78.41,78.49,43816.0,77.7035,77.7728,77.6243,77.7035,43816.0
2024-12-04 11:50:00,78.49,78.77,78.48,78.69,55040.0,77.7035,77.9807,77.6936,77.9015,55040.0
2024-12-04 12:00:00,78.69,78.69,78.3,78.34,33398.0,77.9015,77.9015,77.5155,77.555,33398.0
2024-12-04 12:10:00,78.34,78.38,77.8,78.02,66140.0,77.555,77.5946,77.0205,77.2383,66140.0
2024-12-04 12:20:00,78.02,78.15,77.88,78.06,70317.0,77.2383,77.367,77.0997,77.2779,70317.0
2024-12-04 12:30:00,78.04,78.14,77.97,78.11,26160.0,77.2581,77.3571,77.1888,77.3274,26160.0
2024-12-04 12:40:00,78.09,78.2,78.06,78.19,27369.0,77.3076,77.4165,77.2779,77.4066,27369.0
2024-12-04 12:50:00,78.16,78.42,78.13,78.35,25802.0,77.3769,77.6342,77.3472,77.5649,25802.0
2024-12-04 13:00:00,78.35,78.4,78.0,78.08,40692.0,77.5649,77.6144,77.2185,77.2977,40692.0
2024-12-04 13:10:00,78.11,78.39,78.1,78.23,42168.0,77.3274,77.6045,77.3175,77.4462,42168.0
2024-12-04 13:20:00,78.2,78.3,78.1,78.21,45336.0,77.4165,77.5155,77.3175,77.4264,45336.0
2024-12-04 13:30:00,78.2,78.4,78.18,78.31,41186.0,77.4165,77.6144,77.3967,77.5253,41186.0
2024-12-04 13:40:00,78.34,78.67,78.28,78.59,54217.0,77.555,77.8817,77.4957,77.8025,54217.0
2024-12-04 13:50:00,78.55,78.66,78.47,78.53,56082.0,77.7629,77.8718,77.6837,77.7431,56082.0
2024-12-04 14:00:00,78.54,78.67,78.41,78.65,69222.0,77.753,77.8817,77.6243,77.8619,69222.0
2024-12-04 14:10:00,78.66,78.73,78.6,78.69,41870.0,77.8718,77.9411,77.8124,77.9015,41870.0
2024-12-04 14:20:00,78.66,78.78,78.63,78.78,41802.0,77.8718,77.9906,77.8421,77.9906,41802.0
2024-12-04 14:30:00,78.78,78.79,78.68,78.73,42019.0,77.9906,78.0005,77.8916,77.9411,42019.0
2024-12-04 14:40:00,78.73,78.8,78.67,78.68,50264.0,77.9411,78.0104,77.8817,77.8916,50264.0
2024-12-04 14:50:00,78.68,78.72,78.62,78.65,51801.0,77.8916,77.9312,77.8322,77.8619,51801.0
2024-12-04 15:00:00,78.66,78.74,78.62,78.66,45892.0,77.8718,77.951,77.8322,77.8718,45892.0
2024-12-04 15:10:00,78.67,78.71,78.53,78.56,103359.0,77.8817,77.9213,77.7431,77.7728,103359.0
2024-12-04 15:20:00,78.57,78.71,78.55,78.63,138908.0,77.7827,77.9213,77.7629,77.8421,138908.0
2024-12-04 15:30:00,78.66,78.75,78.6,78.72,122778.0,77.8718,77.9609,77.8124,77.9312,122778.0
2024-12-04 15:40:00,78.72,79.22,78.72,79.21,211106.0,77.9312,78.4262,77.9312,78.4163,211106.0
2024-12-04 15:50:00,79.15,79.41,79.14,79.29,721659.0,78.3569,78.6143,78.347,78.4955,721659.0
2024-12-05 09:30:00,79.65,79.77,78.52,78.56,232975.0,78.8519,78.9707,77.7332,77.7728,232975.0
2024-12-05 09:40:00,78.61,79.11,78.32,78.72,165315.0,77.8223,78.3173,77.5352,77.9312,165315.0
2024-12-05 09:50:00,78.72,78.9,78.57,78.76,129715.0,77.9312,78.1094,77.7827,77.9708,129715.0
2024-12-05 10:00:00,78.76,78.77,78.43,78.52,139307.0,77.9708,77.9807,77.6441,77.7332,139307.0
2024-12-05 10:10:00,78.5,78.55,77.6,77.6,72709.0,77.7134,77.7629,76.8225,76.8225,72709.0
2024-12-05 10:20:00,77.62,77.78,77.3,77.63,63265.0,76.8423,77.0007,76.5255,76.8522,63265.0
2024-12-05 10:30:00,77.58,77.93,77.52,77.72,48882.0,76.8027,77.1492,76.7433,76.9413,48882.0
2024-12-05 10:40:00,77.72,77.99,77.72,77.87,34993.0,76.9413,77.2086,76.9413,77.0898,34993.0
2024-12-05 10:50:00,77.91,78.0,77.65,77.76,34439.0,77.1294,77.2185,76.872,76.9809,34439.0
2024-12-05 11:00:00,77.73,77.75,77.42,77.53,32525.0,76.9512,76.971,76.6443,76.7532,32525.0
2024-12-05 11:10:00,77.5,77.73,77.45,77.69,36668.0,76.7235,76.9512,76.674,76.9116,36668.0
2024-12-05 11:20:00,77.69,77.93,77.66,77.83,33969.0,76.9116,77.1492,76.8819,77.0502,33969.0
2024-12-05 11:30:00,77.86,77.86,77.62,77.75,34996.0,77.0799,77.0799,76.8423,76.971,34996.0
2024-12-05 11:40:00,77.75,77.75,77.58,77.74,34957.0,76.971,76.971,76.8027,76.9611,34957.0
2024-12-05 11:50:00,77.72,77.72,77.52,77.55,30412.0,76.9413,76.9413,76.7433,76.773,30412.0
2024-12-05 12:00:00,77.56,77.59,77.24,77.51,38972.0,76.7829,76.8126,76.4661,76.7334,38972.0
2024-12-05 12:10:00,77.5,77.83,77.49,77.83,38228.0,76.7235,77.0502,76.7136,77.0502,38228.0
2024-12-05 12:20:00,77.83,78.02,77.76,78.02,65211.0,77.0502,77.2383,76.9809,77.2383,65211.0
2024-12-05 12:30:00,78.04,78.13,77.71,77.79,46423.0,77.2581,77.3472,76.9314,77.0106,46423.0
2024-12-05 12:40:00,77.78,78.16,77.75,78.0,41095.0,77.0007,77.3769,76.971,77.2185,41095.0
2024-12-05 12:50:00,78.0,78.03,77.9,77.97,38579.0,77.2185,77.2482,77.1195,77.1888,38579.0
2024-12-05 13:00:00,77.97,78.02,77.78,77.84,42363.0,77.1888,77.2383,77.0007,77.0601,42363.0
2024-12-05 13:10:00,77.85,78.16,77.82,78.13,43085.0,77.07,77.3769,77.0403,77.3472,43085.0
2024-12-05 13:20:00,78.13,78.18,77.54,77.62,51955.0,77.3472,77.3967,76.7631,76.8423,51955.0
2024-12-05 13:30:00,77.62,77.62,77.37,77.54,34282.0,76.8423,76.8423,76.5948,76.7631,34282.0
2024-12-05 13:40:00,77.52,77.68,77.45,77.68,35089.0,76.7433,76.9017,76.674,76.9017,35089.0
2024-12-05 13:50:00,77.67,77.93,77.66,77.82,49352.0,76.8918,77.1492,76.8819,77.0403,49352.0
2024-12-05 14:00:00,77.82,77.84,77.7,77.83,50172.0,77.0403,77.0601,76.9215,77.0502,50172.0
2024-12-05 14:10:00,77.85,77.85,77.75,77.81,43547.0,77.07,77.07,76.971,77.0304,43547.0
2024-12-05 14:20:00,77.81,77.92,77.7,77.81,62711.0,77.0304,77.1393,76.9215,77.0304,62711.0
2024-12-05 14:30:00,77.78,77.96,77.76,77.94,28459.0,77.0007,77.1789,76.9809,77.1591,28459.0
2024-12-05 14:40:00,77.91,77.91,77.72,77.73,33741.0,77.1294,77.1294,76.9413,76.9512,33741.0
2024-12-05 14:50:00,77.73,77.94,77.73,77.89,27583.0,76.9512,77.1591,76.9512,77.1096,27583.0
2024-12-05 15:00:00,77.91,77.97,77.86,77.95,30518.0,77.1294,77.1888,77.0799,77.169,30518.0
2024-12-05 15:10:00,77.95,77.98,77.86,77.96,28068.0,77.169,77.1987,77.0799,77.1789,28068.0
2024-12-05 15:20:00,77.95,78.04,77.89,77.93,41342.0,77.169,77.2581,77.1096,77.1492,41342.0
2024-12-05 15:30:00,77.95,78.06,77.9,78.0,147240.0,77.169,77.2779,77.1195,77.2185,147240.0
2024-12-05 15:40:00,78.0,78.08,77.9,78.0,137240.0,77.2185,77.2977,77.1195,77.2185,137240.0
2024-12-05 15:50:00,78.01,78.18,77.77,78.17,536372.0,77.2284,77.3967,76.9908,77.3868,536372.0
2024-12-06 09:30:00,79.8,80.84,79.63,80.68,278249.0,79.0004,80.03,78.8321,79.8716,278249.0
2024-12-06 09:40:00,80.68,81.06,80.14,80.14,132203.0,79.8716,80.2478,79.337,79.337,132203.0
2024-12-06 09:50:00,80.2,80.68,79.97,80.62,106648.0,79.3964,79.8716,79.1687,79.8122,106648.0
2024-12-06 10:00:00,80.67,80.67,80.1,80.3,110899.0,79.8617,79.8617,79.2974,79.4954,110899.0
2024-12-06 10:10:00,80.28,80.59,80.0,80.52,153800.0,79.4756,79.7825,79.1984,79.7132,153800.0
2024-12-06 10:20:00,80.53,80.59,80.19,80.33,163316.0,79.7231,79.7825,79.3865,79.5251,163316.0
2024-12-06 10:30:00,80.33,80.42,80.02,80.31,72509.0,79.5251,79.6142,79.2182,79.5053,72509.0
2024-12-06 10:40:00,80.29,80.46,80.2,80.23,88994.0,79.4855,79.6538,79.3964,79.4261,88994.0
2024-12-06 10:50:00,80.21,80.32,79.89,80.0,127637.0,79.4063,79.5152,79.0895,79.1984,127637.0
2024-12-06 11:00:00,79.96,80.1,79.77,80.0,74580.0,79.1588,79.2974,78.9707,79.1984,74580.0
2024-12-06 11:10:00,79.98,80.25,79.95,80.22,44753.0,79.1786,79.4459,79.1489,79.4162,44753.0
2024-12-06 11:20:00,80.21,80.25,79.75,79.78,64597.0,79.4063,79.4459,78.9509,78.9806,64597.0
2024-12-06 11:30:00,79.78,80.07,79.54,80.01,92317.0,78.9806,79.2677,78.743,79.2083,92317.0
2024-12-06 11:40:00,79.98,80.18,79.84,80.17,41162.0,79.1786,79.3766,79.04,79.3667,41162.0
2024-12-06 11:50:00,80.13,80.24,79.98,80.01,27782.0,79.3271,79.436,79.1786,79.2083,27782.0
2024-12-06 12:00:00,80.03,80.13,79.89,80.01,37704.0,79.2281,79.3271,79.0895,79.2083,37704.0
2024-12-06 12:10:00,79.99,80.4,79.98,80.35,44716.0,79.1885,79.5944,79.1786,79.5449,44716.0
2024-12-06 12:20:00,80.4,80.64,80.22,80.61,114368.0,79.5944,79.832,79.4162,79.8023,114368.0
2024-12-06 12:30:00,80.61,80.81,80.55,80.7,35979.0,79.8023,80.0003,79.7429,79.8914,35979.0
2024-12-06 12:40:00,80.7,80.78,80.54,80.78,83487.0,79.8914,79.9706,79.733,79.9706,83487.0
2024-12-06 12:50:00,80.76,80.81,80.66,80.75,31234.0,79.9508,80.0003,79.8518,79.9409,31234.0
2024-12-06 13:00:00,80.75,80.81,80.65,80.78,44302.0,79.9409,80.0003,79.8419,79.9706,44302.0
2024-12-06 13:10:00,80.76,80.77,80.57,80.67,43748.0,79.9508,79.9607,79.7627,79.8617,43748.0
2024-12-06 13:20:00,80.67,80.67,80.11,80.23,111382.0,79.8617,79.8617,79.3073,79.4261,111382.0
2024-12-06 13:30:00,80.23,80.37,80.14,80.14,46024.0,79.4261,79.5647,79.337,79.337,46024.0
2024-12-06 13:40:00,80.17,80.32,80.11,80.12,47848.0,79.3667,79.5152,79.3073,79.3172,47848.0
2024-12-06 13:50:00,80.12,80.13,79.83,80.01,53279.0,79.3172,79.3271,79.0301,79.2083,53279.0
2024-12-06 14:00:00,80.01,80.03,79.55,79.61,62042.0,79.2083,79.2281,78.7529,78.8123,62042.0
2024-12-06 14:10:00,79.61,79.69,79.31,79.34,44514.0,78.8123,78.8915,78.5153,78.545,44514.0
2024-12-06 14:20:00,79.35,79.41,79.0,79.17,63447.0,78.5549,78.6143,78.2084,78.3767,63447.0
2024-12-06 14:30:00,79.17,79.39,79.11,79.25,49309.0,78.3767,78.5945,78.3173,78.4559,49309.0
2024-12-06 14:40:00,79.26,79.43,79.14,79.38,68216.0,78.4658,78.6341,78.347,78.5846,68216.0
2024-12-06 14:50:00,79.34,79.36,79.09,79.21,45564.0,78.545,78.5648,78.2975,78.4163,45564.0
2024-12-06 15:00:00,79.23,79.38,79.23,79.33,46288.0,78.4361,78.5846,78.4361,78.5351,46288.0
2024-12-06 15:10:00,79.34,79.5,79.3,79.44,54580.0,78.545,78.7034,78.5054,78.644,54580.0
2024-12-06 15:20:00,79.43,79.51,79.41,79.47,29969.0,78.6341,78.7133,78.6143,78.6737,29969.0
2024-12-06 15:30:00,79.47,79.48,79.34,79.4,68765.0,78.6737,78.6836,78.545,78.6044,68765.0
2024-12-06 15:40:00,79.4,79.55,79.39,79.55,80330.0,78.6044,78.7529,78.5945,78.7529,80330.0
2024-12-06 15:50:00,79.55,79.6,79.31,79.32,448032.0,78.7529,78.8024,78.5153,78.5252,448032.0
2024-12-09 09:30:00,81.6,82.5,81.2,82.11,231395.0,80.7824,81.6734,80.3864,81.2873,231395.0
2024-12-09 09:40:00,82.2,82.57,81.7,81.9,197922.0,81.3764,81.7427,80.8814,81.0794,197922.0
2024-12-09 09:50:00,81.83,82.12,81.71,82.1,175156.0,81.0101,81.2972,80.8913,81.2774,175156.0
2024-12-09 10:00:00,82.13,83.3,82.05,83.26,136733.0,81.3071,82.4654,81.2279,82.4258,136733.0
2024-12-09 10:10:00,83.28,83.85,83.25,83.85,95752.0,82.4456,83.0098,82.4159,83.0098,95752.0
2024-12-09 10:20:00,83.88,84.23,83.77,83.8,126835.0,83.0395,83.386,82.9306,82.9603,126835.0
2024-12-09 10:30:00,83.77,84.27,83.73,84.2,67226.0,82.9306,83.4256,82.891,83.3563,67226.0
2024-12-09 10:40:00,84.2,84.27,83.9,84.04,90211.0,83.3563,83.4256,83.0593,83.1979,90211.0
2024-12-09 10:50:00,84.03,84.21,83.89,84.13,92661.0,83.188,83.3662,83.0494,83.287,92661.0
2024-12-09 11:00:00,84.08,84.22,83.5,83.63,95128.0,83.2375,83.3761,82.6633,82.792,95128.0
2024-12-09 11:10:00,83.63,83.71,83.01,83.71,125964.0,82.792,82.8712,82.1783,82.8712,125964.0
2024-12-09 11:20:00,83.72,84.15,83.71,83.85,145608.0,82.8811,83.3068,82.8712,83.0098,145608.0
2024-12-09 11:30:00,83.85,83.92,83.08,83.23,129726.0,83.0098,83.0791,82.2476,82.3961,129726.0
2024-12-09 11:40:00,83.2,83.62,83.09,83.62,76226.0,82.3664,82.7821,82.2575,82.7821,76226.0
2024-12-09 11:50:00,83.62,83.99,83.61,83.83,60102.0,82.7821,83.1484,82.7722,82.99,60102.0
2024-12-09 12:00:00,83.8,83.91,83.69,83.76,51954.0,82.9603,83.0692,82.8514,82.9207,51954.0
2024-12-09 12:10:00,83.8,83.93,83.74,83.93,28681.0,82.9603,83.089,82.9009,83.089,28681.0
2024-12-09 12:20:00,83.93,83.93,83.56,83.57,34452.0,83.089,83.089,82.7227,82.7326,34452.0
2024-12-09 12:30:00,83.56,83.73,83.56,83.69,22234.0,82.7227,82.891,82.7227,82.8514,22234.0
2024-12-09 12:40:00,83.71,83.89,83.68,83.79,39485.0,82.8712,83.0494,82.8415,82.9504,39485.0
2024-12-09 12:50:00,83.75,84.06,83.73,84.0,39530.0,82.9108,83.2177,82.891,83.1583,39530.0
2024-12-09 13:00:00,83.99,84.05,83.71,83.72,44358.0,83.1484,83.2078,82.8712,82.8811,44358.0
2024-12-09 13:10:00,83.69,83.86,83.54,83.84,54535.0,82.8514,83.0197,82.7029,82.9999,54535.0
2024-12-09 13:20:00,83.86,84.09,83.66,83.77,63993.0,83.0197,83.2474,82.8217,82.9306,63993.0
2024-12-09 13:30:00,83.77,83.83,83.58,83.6,23826.0,82.9306,82.99,82.7425,82.7623,23826.0
2024-12-09 13:40:00,83.59,83.69,83.45,83.5,41751.0,82.7524,82.8514,82.6138,82.6633,41751.0
2024-12-09 13:50:00,83.44,83.69,83.42,83.51,47855.0,82.6039,82.8514,82.5841,82.6732,47855.0
2024-12-09 14:00:00,83.51,83.74,83.43,83.73,54338.0,82.6732,82.9009,82.594,82.891,54338.0
2024-12-09 14:10:00,83.71,83.79,83.63,83.72,32865.0,82.8712,82.9504,82.792,82.8811,32865.0
2024-12-09 14:20:00,83.72,83.8,83.68,83.75,71004.0,82.8811,82.9603,82.8415,82.9108,71004.0
2024-12-09 14:30:00,83.76,83.76,83.56,83.63,44260.0,82.9207,82.9207,82.7227,82.792,44260.0
2024-12-09 14:40:00,83.65,83.65,83.07,83.11,48556.0,82.8118,82.8118,82.2377,82.2773,48556.0
2024-12-09 14:50:00,83.09,83.12,82.62,82.73,47021.0,82.2575,82.2872,81.7922,81.9011,47021.0
2024-12-09 15:00:00,82.72,82.73,82.42,82.51,40711.0,81.8912,81.9011,81.5942,81.6833,40711.0
2024-12-09 15:10:00,82.52,82.62,82.44,82.45,32400.0,81.6932,81.7922,81.614,81.6239,32400.0
2024-12-09 15:20:00,82.45,82.59,82.29,82.59,45721.0,81.6239,81.7625,81.4655,81.7625,45721.0
2024-12-09 15:30:00,82.59,82.65,82.3,82.31,70923.0,81.7625,81.8219,81.4754,81.4853,70923.0
2024-12-09 15:40:00,82.32,82.32,81.87,82.01,86365.0,81.4952,81.4952,81.0497,81.1883,86365.0
2024-12-09 15:50:00,82.01,82.07,81.58,81.7,424076.0,81.1883,81.2477,80.7626,80.8814,424076.0
2024-12-10 09:30:00,80.8,81.68,80.78,81.09,161837.0,79.9904,80.8616,79.9706,80.2775,161837.0
2024-12-10 09:40:00,81.06,81.18,80.6,81.18,130369.0,80.2478,80.3666,79.7924,80.3666,130369.0
2024-12-10 09:50:00,81.15,81.49,80.94,81.05,108501.0,80.3369,80.6735,80.129,80.2379,108501.0
2024-12-10 10:00:00,80.98,81.07,80.66,80.93,140603.0,80.1686,80.2577,79.8518,80.1191,140603.0
2024-12-10 10:10:00,80.93,81.15,80.84,81.0,95475.0,80.1191,80.3369,80.03,80.1884,95475.0
2024-12-10 10:20:00,81.06,81.24,80.88,80.89,35522.0,80.2478,80.426,80.0696,80.0795,35522.0
2024-12-10 10:30:00,80.87,81.07,80.65,81.05,59335.0,80.0597,80.2577,79.8419,80.2379,59335.0
2024-12-10 10:40:00,81.06,81.27,80.99,81.23,31567.0,80.2478,80.4557,80.1785,80.4161,31567.0
2024-12-10 10:50:00,81.27,81.65,81.15,81.54,26013.0,80.4557,80.8319,80.3369,80.723,26013.0
2024-12-10 11:00:00,81.53,81.78,81.5,81.54,28586.0,80.7131,80.9606,80.6834,80.723,28586.0
2024-12-10 11:10:00,81.55,81.69,81.42,81.63,54860.0,80.7329,80.8715,80.6042,80.8121,54860.0
2024-12-10 11:20:00,81.67,81.95,81.57,81.94,41370.0,80.8517,81.1289,80.7527,81.119,41370.0
2024-12-10 11:30:00,81.91,82.31,81.9,81.93,69091.0,81.0893,81.4853,81.0794,81.1091,69091.0
2024-12-10 11:40:00,81.88,82.01,81.66,81.89,45017.0,81.0596,81.1883,80.8418,81.0695,45017.0
2024-12-10 11:50:00,81.9,82.05,81.89,81.95,35004.0,81.0794,81.2279,81.0695,81.1289,35004.0
2024-12-10 12:00:00,81.92,81.98,81.72,81.98,47296.0,81.0992,81.1586,80.9012,81.1586,47296.0
2024-12-10 12:10:00,81.98,82.17,81.94,82.08,21823.0,81.1586,81.3467,81.119,81.2576,21823.0
2024-12-10 12:20:00,82.07,82.1,81.7,81.71,69847.0,81.2477,81.2774,80.8814,80.8913,69847.0
2024-12-10 12:30:00,81.72,81.83,81.45,81.46,44213.0,80.9012,81.0101,80.6339,80.6438,44213.0
2024-12-10 12:40:00,81.48,81.79,81.45,81.7,33822.0,80.6636,80.9705,80.6339,80.8814,33822.0
2024-12-10 12:50:00,81.72,82.09,81.68,82.01,84013.0,80.9012,81.2675,80.8616,81.1883,84013.0
2024-12-10 13:00:00,82.03,82.04,81.82,81.92,33525.0,81.2081,81.218,81.0002,81.0992,33525.0
2024-12-10 13:10:00,81.92,82.13,81.88,82.07,28150.0,81.0992,81.3071,81.0596,81.2477,28150.0
2024-12-10 13:20:00,82.06,82.21,81.97,82.0,24200.0,81.2378,81.3863,81.1487,81.1784,24200.0
2024-12-10 13:30:00,82.0,82.21,81.99,82.2,24143.0,81.1784,81.3863,81.1685,81.3764,24143.0
2024-12-10 13:40:00,82.21,82.32,82.19,82.3,22266.0,81.3863,81.4952,81.3665,81.4754,22266.0
2024-12-10 13:50:00,82.3,82.35,82.12,82.29,65095.0,81.4754,81.5249,81.2972,81.4655,65095.0
2024-12-10 14:00:00,82.29,82.34,82.26,82.32,28468.0,81.4655,81.515,81.4358,81.4952,28468.0
2024-12-10 14:10:00,82.31,82.64,82.29,82.56,43363.0,81.4853,81.812,81.4655,81.7328,43363.0
2024-12-10 14:20:00,82.56,82.59,82.42,82.49,34307.0,81.7328,81.7625,81.5942,81.6635,34307.0
2024-12-10 14:30:00,82.49,82.49,82.32,82.34,30063.0,81.6635,81.6635,81.4952,81.515,30063.0
2024-12-10 14:40:00,82.33,82.48,82.32,82.41,25418.0,81.5051,81.6536,81.4952,81.5843,25418.0
2024-12-10 14:50:00,82.39,82.46,82.31,82.45,34546.0,81.5645,81.6338,81.4853,81.6239,34546.0
2024-12-10 15:00:00,82.45,82.46,82.22,82.35,52400.0,81.6239,81.6338,81.3962,81.5249,52400.0
2024-12-10 15:10:00,82.36,82.48,82.25,82.38,39007.0,81.5348,81.6536,81.4259,81.5546,39007.0
2024-12-10 15:20:00,82.35,82.46,82.31,82.38,45331.0,81.5249,81.6338,81.4853,81.5546,45331.0
2024-12-10 15:30:00,82.36,82.41,82.24,82.41,81319.0,81.5348,81.5843,81.416,81.5843,81319.0
2024-12-10 15:40:00,82.42,82.5,82.25,82.32,81892.0,81.5942,81.6734,81.4259,81.4952,81892.0
2024-12-10 15:50:00,82.31,82.64,82.28,82.58,343503.0,81.4853,81.812,81.4556,81.7526,343503.0
2024-12-11 09:30:00,81.76,82.4,81.21,82.03,177842.0,80.9408,81.5744,80.3963,81.2081,177842.0
2024-12-11 09:40:00,82.01,82.32,81.67,82.15,150585.0,81.1883,81.4952,80.8517,81.3269,150585.0
2024-12-11 09:50:00,82.15,82.27,81.97,82.0,81318.0,81.3269,81.4457,81.1487,81.1784,81318.0
2024-12-11 10:00:00,82.06,82.71,81.86,82.61,57655.0,81.2378,81.8813,81.0398,81.7823,57655.0
2024-12-11 10:10:00,82.66,82.71,82.28,82.65,69875.0,81.8318,81.8813,81.4556,81.8219,69875.0
2024-12-11 10:20:00,82.65,82.66,81.99,82.14,111658.0,81.8219,81.8318,81.1685,81.317,111658.0
2024-12-11 10:30:00,82.14,82.25,81.9,81.95,96906.0,81.317,81.4259,81.0794,81.1289,96906.0
2024-12-11 10:40:00,81.94,82.06,81.14,81.31,156635.0,81.119,81.2378,80.327,80.4953,156635.0
2024-12-11 10:50:00,81.31,81.75,81.31,81.46,93446.0,80.4953,80.9309,80.4953,80.6438,93446.0
2024-12-11 11:00:00,81.5,81.8,81.43,81.62,70652.0,80.6834,80.9804,80.6141,80.8022,70652.0
2024-12-11 11:10:00,81.62,81.86,81.31,81.5,104107.0,80.8022,81.0398,80.4953,80.6834,104107.0
2024-12-11 11:20:00,81.49,81.79,81.38,81.39,90730.0,80.6735,80.9705,80.5646,80.5745,90730.0
2024-12-11 11:30:00,81.39,81.71,81.33,81.61,61896.0,80.5745,80.8913,80.5151,80.7923,61896.0
2024-12-11 11:40:00,81.65,81.87,81.52,81.63,36806.0,80.8319,81.0497,80.7032,80.8121,36806.0
2024-12-11 11:50:00,81.63,82.0,81.62,81.83,48582.0,80.8121,81.1784,80.8022,81.0101,48582.0
2024-12-11 12:00:00,81.87,82.07,81.79,81.91,28235.0,81.0497,81.2477,80.9705,81.0893,28235.0
2024-12-11 12:10:00,81.91,81.96,81.61,81.66,50539.0,81.0893,81.1388,80.7923,80.8418,50539.0
2024-12-11 12:20:00,81.64,82.02,81.63,81.94,76327.0,80.822,81.1982,80.8121,81.119,76327.0
2024-12-11 12:30:00,81.89,81.97,81.78,81.88,25555.0,81.0695,81.1487,80.9606,81.0596,25555.0
2024-12-11 12:40:00,81.89,81.96,81.86,81.93,33275.0,81.0695,81.1388,81.0398,81.1091,33275.0
2024-12-11 12:50:00,81.91,81.92,81.66,81.69,45975.0,81.0893,81.0992,80.8418,80.8715,45975.0
2024-12-11 13:00:00,81.69,81.9,81.64,81.79,24527.0,80.8715,81.0794,80.822,80.9705,24527.0
2024-12-11 13:10:00,81.79,81.96,81.71,81.9,41128.0,80.9705,81.1388,80.8913,81.0794,41128.0
2024-12-11 13:20:00,81.9,82.04,81.83,82.01,41167.0,81.0794,81.218,81.0101,81.1883,41167.0
2024-12-11 13:30:00,82.01,82.08,81.87,81.88,27805.0,81.1883,81.2576,81.0497,81.0596,27805.0
2024-12-11 13:40:00,81.89,81.98,81.79,81.81,48319.0,81.0695,81.1586,80.9705,80.9903,48319.0
2024-12-11 13:50:00,81.81,81.87,81.67,81.84,53975.0,80.9903,81.0497,80.8517,81.02,53975.0
2024-12-11 14:00:00,81.84,81.93,81.41,81.5,56598.0,81.02,81.1091,80.5943,80.6834,56598.0
2024-12-11 14:10:00,81.48,81.7,81.47,81.6,38737.0,80.6636,80.8814,80.6537,80.7824,38737.0
2024-12-11 14:20:00,81.6,81.9,81.59,81.83,33822.0,80.7824,81.0794,80.7725,81.0101,33822.0
2024-12-11 14:30:00,81.84,81.89,81.71,81.87,37320.0,81.02,81.0695,80.8913,81.0497,37320.0
2024-12-11 14:40:00,81.87,81.94,81.73,81.77,33231.0,81.0497,81.119,80.9111,80.9507,33231.0
2024-12-11 14:50:00,81.77,81.89,81.76,81.84,32778.0,80.9507,81.0695,80.9408,81.02,32778.0
2024-12-11 15:00:00,81.84,81.85,81.42,81.5,62917.0,81.02,81.0299,80.6042,80.6834,62917.0
2024-12-11 15:10:00,81.51,81.67,81.42,81.48,54149.0,80.6933,80.8517,80.6042,80.6636,54149.0
2024-12-11 15:20:00,81.48,81.5,81.25,81.28,44862.0,80.6636,80.6834,80.4359,80.4656,44862.0
2024-12-11 15:30:00,81.31,81.48,81.2,81.22,92980.0,80.4953,80.6636,80.3864,80.4062,92980.0
2024-12-11 15:40:00,81.21,81.23,80.82,81.08,111096.0,80.3963,80.4161,80.0102,80.2676,111096.0
2024-12-11 15:50:00,81.1,81.35,81.06,81.23,444322.0,80.2874,80.5349,80.2478,80.4161,444322.0
2024-12-12 09:30:00,81.16,81.39,79.86,80.2,123344.0,80.3468,80.5745,79.0598,79.3964,123344.0
2024-12-12 09:40:00,80.16,80.68,80.16,80.37,60847.0,79.3568,79.8716,79.3568,79.5647,60847.0
2024-12-12 09:50:00,80.35,80.58,80.07,80.14,81099.0,79.5449,79.7726,79.2677,79.337,81099.0
2024-12-12 10:00:00,80.2,80.49,80.05,80.34,110338.0,79.3964,79.6835,79.2479,79.535,110338.0
2024-12-12 10:10:00,80.35,81.03,80.35,80.93,57358.0,79.5449,80.2181,79.5449,80.1191,57358.0
2024-12-12 10:20:00,80.9,81.3,80.87,81.29,54178.0,80.0894,80.4854,80.0597,80.4755,54178.0
2024-12-12 10:30:00,81.26,81.4,80.94,81.36,75265.0,80.4458,80.5844,80.129,80.5448,75265.0
2024-12-12 10:40:00,81.32,81.32,81.11,81.16,35774.0,80.5052,80.5052,80.2973,80.3468,35774.0
2024-12-12 10:50:00,81.16,81.3,81.15,81.17,37470.0,80.3468,80.4854,80.3369,80.3567,37470.0
2024-12-12 11:00:00,81.17,81.17,80.9,81.01,99341.0,80.3567,80.3567,80.0894,80.1983,99341.0
2024-12-12 11:10:00,81.01,81.02,80.83,80.98,51684.0,80.1983,80.2082,80.0201,80.1686,51684.0
2024-12-12 11:20:00,81.01,81.3,81.01,81.25,33753.0,80.1983,80.4854,80.1983,80.4359,33753.0
2024-12-12 11:30:00,81.24,81.3,81.03,81.15,24648.0,80.426,80.4854,80.2181,80.3369,24648.0
2024-12-12 11:40:00,81.17,81.17,80.92,81.13,26690.0,80.3567,80.3567,80.1092,80.3171,26690.0
2024-12-12 11:50:00,81.14,81.26,81.03,81.25,18407.0,80.327,80.4458,80.2181,80.4359,18407.0
2024-12-12 12:00:00,81.22,81.26,81.16,81.21,30562.0,80.4062,80.4458,80.3468,80.3963,30562.0
2024-12-12 12:10:00,81.22,81.62,81.18,81.6,20844.0,80.4062,80.8022,80.3666,80.7824,20844.0
2024-12-12 12:20:00,81.63,81.78,81.52,81.78,22974.0,80.8121,80.9606,80.7032,80.9606,22974.0
2024-12-12 12:30:00,81.78,81.81,81.64,81.77,35144.0,80.9606,80.9903,80.822,80.9507,35144.0
2024-12-12 12:40:00,81.74,81.77,81.65,81.71,22062.0,80.921,80.9507,80.8319,80.8913,22062.0
2024-12-12 12:50:00,81.71,81.81,81.65,81.78,25466.0,80.8913,80.9903,80.8319,80.9606,25466.0
2024-12-12 13:00:00,81.78,81.8,81.6,81.67,19202.0,80.9606,80.9804,80.7824,80.8517,19202.0
2024-12-12 13:10:00,81.67,81.67,81.39,81.51,37880.0,80.8517,80.8517,80.5745,80.6933,37880.0
2024-12-12 13:20:00,81.53,81.64,81.46,81.46,22227.0,80.7131,80.822,80.6438,80.6438,22227.0
2024-12-12 13:30:00,81.46,81.46,81.27,81.4,62268.0,80.6438,80.6438,80.4557,80.5844,62268.0
2024-12-12 13:40:00,81.4,81.46,81.33,81.42,18578.0,80.5844,80.6438,80.5151,80.6042,18578.0
2024-12-12 13:50:00,81.44,81.46,81.3,81.33,39190.0,80.624,80.6438,80.4854,80.5151,39190.0
2024-12-12 14:00:00,81.32,81.48,81.31,81.45,56101.0,80.5052,80.6636,80.4953,80.6339,56101.0
2024-12-12 14:10:00,81.45,81.46,81.28,81.33,26596.0,80.6339,80.6438,80.4656,80.5151,26596.0
2024-12-12 14:20:00,81.34,81.36,81.22,81.31,47686.0,80.525,80.5448,80.4062,80.4953,47686.0
2024-12-12 14:30:00,81.29,81.33,81.16,81.18,41319.0,80.4755,80.5151,80.3468,80.3666,41319.0
2024-12-12 14:40:00,81.2,81.27,81.14,81.22,23535.0,80.3864,80.4557,80.327,80.4062,23535.0
2024-12-12 14:50:00,81.2,81.29,81.17,81.28,23826.0,80.3864,80.4755,80.3567,80.4656,23826.0
2024-12-12 15:00:00,81.26,81.35,81.19,81.34,23262.0,80.4458,80.5349,80.3765,80.525,23262.0
2024-12-12 15:10:00,81.35,81.64,81.33,81.62,20681.0,80.5349,80.822,80.5151,80.8022,20681.0
2024-12-12 15:20:00,81.62,81.67,81.57,81.61,29674.0,80.8022,80.8517,80.7527,80.7923,29674.0
2024-12-12 15:30:00,81.6,81.73,81.56,81.58,49606.0,80.7824,80.9111,80.7428,80.7626,49606.0
2024-12-12 15:40:00,81.6,81.61,81.33,81.34,67305.0,80.7824,80.7923,80.5151,80.525,67305.0
2024-12-12 15:50:00,81.36,81.38,81.0,81.02,496326.0,80.5448,80.5646,80.1884,80.2082,496326.0
2024-12-13 09:30:00,81.0,82.11,80.86,81.86,84841.0,80.1884,81.2873,80.0498,81.0398,84841.0
2024-12-13 09:40:00,81.84,81.93,80.85,80.95,45893.0,81.02,81.1091,80.0399,80.1389,45893.0
2024-12-13 09:50:00,80.91,81.04,80.11,80.2,34982.0,80.0993,80.228,79.3073,79.3964,34982.0
2024-12-13 10:00:00,80.17,80.35,79.75,79.8,72073.0,79.3667,79.5449,78.9509,79.0004,72073.0
2024-12-13 10:10:00,79.75,79.94,79.54,79.8,42976.0,78.9509,79.139,78.743,79.0004,42976.0
2024-12-13 10:20:00,79.78,79.78,79.47,79.72,57601.0,78.9806,78.9806,78.6737,78.9212,57601.0
2024-12-13 10:30:00,79.75,79.95,79.67,79.71,42230.0,78.9509,79.1489,78.8717,78.9113,42230.0
2024-12-13 10:40:00,79.72,79.95,79.57,79.93,37821.0,78.9212,79.1489,78.7727,79.1291,37821.0
2024-12-13 10:50:00,79.89,80.32,79.77,80.32,32794.0,79.0895,79.5152,78.9707,79.5152,32794.0
2024-12-13 11:00:00,80.33,80.38,79.94,80.27,28406.0,79.5251,79.5746,79.139,79.4657,28406.0
2024-12-13 11:10:00,80.28,80.34,79.97,80.02,44042.0,79.4756,79.535,79.1687,79.2182,44042.0
2024-12-13 11:20:00,80.07,80.31,79.96,80.31,21537.0,79.2677,79.5053,79.1588,79.5053,21537.0
2024-12-13 11:30:00,80.23,80.36,80.12,80.23,23776.0,79.4261,79.5548,79.3172,79.4261,23776.0
2024-12-13 11:40:00,80.2,80.23,79.98,80.02,20630.0,79.3964,79.4261,79.1786,79.2182,20630.0
2024-12-13 11:50:00,80.07,80.09,79.95,79.97,20016.0,79.2677,79.2875,79.1489,79.1687,20016.0
2024-12-13 12:00:00,79.94,80.22,79.9,80.12,27079.0,79.139,79.4162,79.0994,79.3172,27079.0
2024-12-13 12:10:00,80.15,80.23,79.84,79.87,38849.0,79.3469,79.4261,79.04,79.0697,38849.0
2024-12-13 12:20:00,79.88,79.88,79.64,79.77,23041.0,79.0796,79.0796,78.842,78.9707,23041.0
2024-12-13 12:30:00,79.75,79.82,79.69,79.78,23269.0,78.9509,79.0202,78.8915,78.9806,23269.0
2024-12-13 12:40:00,79.78,79.88,79.66,79.67,14251.0,78.9806,79.0796,78.8618,78.8717,14251.0
2024-12-13 12:50:00,79.69,79.84,79.63,79.73,30873.0,78.8915,79.04,78.8321,78.9311,30873.0
2024-12-13 13:00:00,79.7,79.8,79.66,79.79,21115.0,78.9014,79.0004,78.8618,78.9905,21115.0
2024-12-13 13:10:00,79.77,79.9,79.72,79.85,20855.0,78.9707,79.0994,78.9212,79.0499,20855.0
2024-12-13 13:20:00,79.87,79.93,79.62,79.87,23256.0,79.0697,79.1291,78.8222,79.0697,23256.0
2024-12-13 13:30:00,79.87,79.94,79.55,79.55,28166.0,79.0697,79.139,78.7529,78.7529,28166.0
2024-12-13 13:40:00,79.57,79.58,79.3,79.43,44793.0,78.7727,78.7826,78.5054,78.6341,44793.0
2024-12-13 13:50:00,79.43,79.44,79.17,79.3,53327.0,78.6341,78.644,78.3767,78.5054,53327.0
2024-12-13 14:00:00,79.28,79.62,79.28,79.56,39260.0,78.4856,78.8222,78.4856,78.7628,39260.0
2024-12-13 14:10:00,79.58,79.68,79.55,79.63,45320.0,78.7826,78.8816,78.7529,78.8321,45320.0
2024-12-13 14:20:00,79.62,79.75,79.54,79.71,15591.0,78.8222,78.9509,78.743,78.9113,15591.0
2024-12-13 14:30:00,79.73,79.89,79.72,79.85,13559.0,78.9311,79.0895,78.9212,79.0499,13559.0
2024-12-13 14:40:00,79.88,79.94,79.61,79.64,23670.0,79.0796,79.139,78.8123,78.842,23670.0
2024-12-13 14:50:00,79.64,79.79,79.57,79.75,44351.0,78.842,78.9905,78.7727,78.9509,44351.0
2024-12-13 15:00:00,79.75,79.85,79.74,79.8,24736.0,78.9509,79.0499,78.941,79.0004,24736.0
2024-12-13 15:10:00,79.8,80.04,79.8,80.02,71250.0,79.0004,79.238,79.0004,79.2182,71250.0
2024-12-13 15:20:00,80.02,80.04,79.87,79.92,87048.0,79.2182,79.238,79.0697,79.1192,87048.0
2024-12-13 15:30:00,79.91,80.24,79.9,80.24,47497.0,79.1093,79.436,79.0994,79.436,47497.0
2024-12-13 15:40:00,80.23,80.32,80.14,80.15,48051.0,79.4261,79.5152,79.337,79.3469,48051.0
2024-12-13 15:50:00,80.17,80.26,80.03,80.05,252638.0,79.3667,79.4558,79.2281,79.2479,252638.0
2024-12-16 09:30:00,78.46,79.2,78.03,78.84,164558.0,77.6738,78.4064,77.2482,78.05,164558.0
2024-12-16 09:40:00,78.89,79.37,78.73,79.17,63923.0,78.0995,78.5747,77.9411,78.3767,63923.0
2024-12-16 09:50:00,79.11,79.51,78.99,79.51,60419.0,78.3173,78.7133,78.1985,78.7133,60419.0
2024-12-16 10:00:00,79.56,80.27,79.46,80.0,87638.0,78.7628,79.4657,78.6638,79.1984,87638.0
2024-12-16 10:10:00,80.0,80.12,79.39,79.48,89166.0,79.1984,79.3172,78.5945,78.6836,89166.0
2024-12-16 10:20:00,79.47,79.5,78.95,79.38,95456.0,78.6737,78.7034,78.1589,78.5846,95456.0
2024-12-16 10:30:00,79.35,79.79,79.23,79.7,27725.0,78.5549,78.9905,78.4361,78.9014,27725.0
2024-12-16 10:40:00,79.71,79.95,79.58,79.77,37527.0,78.9113,79.1489,78.7826,78.9707,37527.0
2024-12-16 10:50:00,79.77,79.95,79.67,79.74,35513.0,78.9707,79.1489,78.8717,78.941,35513.0
2024-12-16 11:00:00,79.7,79.71,79.4,79.57,47644.0,78.9014,78.9113,78.6044,78.7727,47644.0
2024-12-16 11:10:00,79.56,79.81,79.56,79.81,25246.0,78.7628,79.0103,78.7628,79.0103,25246.0
2024-12-16 11:20:00,79.82,79.92,79.61,79.83,50045.0,79.0202,79.1192,78.8123,79.0301,50045.0
2024-12-16 11:30:00,79.83,79.91,79.65,79.8,28518.0,79.0301,79.1093,78.8519,79.0004,28518.0
2024-12-16 11:40:00,79.84,79.85,79.63,79.72,24967.0,79.04,79.0499,78.8321,78.9212,24967.0
2024-12-16 11:50:00,79.73,79.87,79.63,79.78,16996.0,78.9311,79.0697,78.8321,78.9806,16996.0
2024-12-16 12:00:00,79.78,79.87,79.69,79.78,16322.0,78.9806,79.0697,78.8915,78.9806,16322.0
2024-12-16 12:10:00,79.77,80.02,79.74,79.93,24878.0,78.9707,79.2182,78.941,79.1291,24878.0
2024-12-16 12:20:00,79.9,79.93,79.76,79.82,19620.0,79.0994,79.1291,78.9608,79.0202,19620.0
2024-12-16 12:30:00,79.81,79.84,79.53,79.58,18200.0,79.0103,79.04,78.7331,78.7826,18200.0
2024-12-16 12:40:00,79.57,79.89,79.52,79.8,32570.0,78.7727,79.0895,78.7232,79.0004,32570.0
2024-12-16 12:50:00,79.8,79.84,79.69,79.81,35916.0,79.0004,79.04,78.8915,79.0103,35916.0
2024-12-16 13:00:00,79.8,79.81,79.6,79.6,23888.0,79.0004,79.0103,78.8024,78.8024,23888.0
2024-12-16 13:10:00,79.61,79.7,79.6,79.64,36785.0,78.8123,78.9014,78.8024,78.842,36785.0
2024-12-16 13:20:00,79.64,79.71,79.4,79.44,40617.0,78.842,78.9113,78.6044,78.644,40617.0
2024-12-16 13:30:00,79.44,79.46,79.35,79.41,32296.0,78.644,78.6638,78.5549,78.6143,32296.0
2024-12-16 13:40:00,79.41,79.46,79.3,79.4,50379.0,78.6143,78.6638,78.5054,78.6044,50379.0
2024-12-16 13:50:00,79.4,79.55,79.24,79.28,33630.0,78.6044,78.7529,78.446,78.4856,33630.0
2024-12-16 14:00:00,79.25,79.38,79.19,79.31,34025.0,78.4559,78.5846,78.3965,78.5153,34025.0
2024-12-16 14:10:00,79.29,79.31,79.03,79.06,42086.0,78.4955,78.5153,78.2381,78.2678,42086.0
2024-12-16 14:20:00,79.05,79.05,78.84,78.86,43585.0,78.2579,78.2579,78.05,78.0698,43585.0
2024-12-16 14:30:00,78.86,79.07,78.79,79.07,42979.0,78.0698,78.2777,78.0005,78.2777,42979.0
2024-12-16 14:40:00,79.01,79.22,78.98,79.22,28008.0,78.2183,78.4262,78.1886,78.4262,28008.0
2024-12-16 14:50:00,79.22,79.53,79.18,79.5,35214.0,78.4262,78.7331,78.3866,78.7034,35214.0
2024-12-16 15:00:00,79.49,79.53,79.28,79.29,24898.0,78.6935,78.7331,78.4856,78.4955,24898.0
2024-12-16 15:10:00,79.33,79.36,79.16,79.22,30734.0,78.5351,78.5648,78.3668,78.4262,30734.0
2024-12-16 15:20:00,79.22,79.24,79.12,79.23,40627.0,78.4262,78.446,78.3272,78.4361,40627.0
2024-12-16 15:30:00,79.21,79.5,79.2,79.42,111949.0,78.4163,78.7034,78.4064,78.6242,111949.0
2024-12-16 15:40:00,79.42,79.53,79.29,79.39,128743.0,78.6242,78.7331,78.4955,78.5945,128743.0
2024-12-16 15:50:00,79.4,79.71,79.27,79.58,524720.0,78.6044,78.9113,78.4757,78.7826,524720.0
2024-12-17 09:30:00,79.43,80.0,79.12,79.94,82304.0,78.6341,79.1984,78.3272,79.139,82304.0
2024-12-17 09:40:00,79.65,79.91,79.35,79.51,33304.0,78.8519,79.1093,78.5549,78.7133,33304.0
2024-12-17 09:50:00,79.47,79.47,78.63,78.67,59752.0,78.6737,78.6737,77.8421,77.8817,59752.0
2024-12-17 10:00:00,78.71,79.2,78.58,79.12,31228.0,77.9213,78.4064,77.7926,78.3272,31228.0
2024-12-17 10:10:00,79.08,79.37,78.92,79.08,29621.0,78.2876,78.5747,78.1292,78.2876,29621.0
2024-12-17 10:20:00,79.02,79.07,78.83,78.86,31032.0,78.2282,78.2777,78.0401,78.0698,31032.0
2024-12-17 10:30:00,78.83,79.0,78.78,79.0,46110.0,78.0401,78.2084,77.9906,78.2084,46110.0
2024-12-17 10:40:00,78.94,79.3,78.83,79.08,38910.0,78.149,78.5054,78.0401,78.2876,38910.0
2024-12-17 10:50:00,79.08,79.5,78.95,79.49,24527.0,78.2876,78.7034,78.1589,78.6935,24527.0
2024-12-17 11:00:00,79.49,79.89,79.43,79.89,29722.0,78.6935,79.0895,78.6341,79.0895,29722.0
2024-12-17 11:10:00,79.84,79.84,79.32,79.41,27080.0,79.04,79.04,78.5252,78.6143,27080.0
2024-12-17 11:20:00,79.42,79.5,79.27,79.5,37730.0,78.6242,78.7034,78.4757,78.7034,37730.0
2024-12-17 11:30:00,79.47,79.5,79.3,79.4,71183.0,78.6737,78.7034,78.5054,78.6044,71183.0
2024-12-17 11:40:00,79.39,79.53,79.39,79.53,21557.0,78.5945,78.7331,78.5945,78.7331,21557.0
2024-12-17 11:50:00,79.54,79.55,79.35,79.42,15546.0,78.743,78.7529,78.5549,78.6242,15546.0
2024-12-17 12:00:00,79.43,79.65,79.39,79.52,16766.0,78.6341,78.8519,78.5945,78.7232,16766.0
2024-12-17 12:10:00,79.51,79.61,79.41,79.56,17517.0,78.7133,78.8123,78.6143,78.7628,17517.0
2024-12-17 12:20:00,79.6,79.67,79.47,79.49,12926.0,78.8024,78.8717,78.6737,78.6935,12926.0
2024-12-17 12:30:00,79.47,79.68,79.46,79.58,17018.0,78.6737,78.8816,78.6638,78.7826,17018.0
2024-12-17 12:40:00,79.59,79.61,79.47,79.5,9625.0,78.7925,78.8123,78.6737,78.7034,9625.0
2024-12-17 12:50:00,79.5,79.74,79.48,79.62,10204.0,78.7034,78.941,78.6836,78.8222,10204.0
2024-12-17 13:00:00,79.64,80.04,79.62,79.96,54291.0,78.842,79.238,78.8222,79.1588,54291.0
2024-12-17 13:10:00,79.95,79.95,79.75,79.91,56905.0,79.1489,79.1489,78.9509,79.1093,56905.0
2024-12-17 13:20:00,79.92,80.08,79.91,79.98,19418.0,79.1192,79.2776,79.1093,79.1786,19418.0
2024-12-17 13:30:00,79.98,80.03,79.52,79.69,28910.0,79.1786,79.2281,78.7232,78.8915,28910.0
2024-12-17 13:40:00,79.63,79.64,79.31,79.4,44045.0,78.8321,78.842,78.5153,78.6044,44045.0
2024-12-17 13:50:00,79.37,79.44,79.28,79.28,13742.0,78.5747,78.644,78.4856,78.4856,13742.0
2024-12-17 14:00:00,79.33,79.36,79.14,79.15,21626.0,78.5351,78.5648,78.347,78.3569,21626.0
2024-12-17 14:10:00,79.14,79.22,79.08,79.11,21947.0,78.347,78.4262,78.2876,78.3173,21947.0
2024-12-17 14:20:00,79.1,79.15,79.05,79.06,26230.0,78.3074,78.3569,78.2579,78.2678,26230.0
2024-12-17 14:30:00,79.06,79.06,78.88,78.91,52557.0,78.2678,78.2678,78.0896,78.1193,52557.0
2024-12-17 14:40:00,78.91,78.91,78.82,78.89,36761.0,78.1193,78.1193,78.0302,78.0995,36761.0
2024-12-17 14:50:00,78.9,78.9,78.78,78.86,30232.0,78.1094,78.1094,77.9906,78.0698,30232.0
2024-12-17 15:00:00,78.87,78.96,78.8,78.95,38847.0,78.0797,78.1688,78.0104,78.1589,38847.0
2024-12-17 15:10:00,78.97,78.97,78.47,78.48,75959.0,78.1787,78.1787,77.6837,77.6936,75959.0
2024-12-17 15:20:00,78.48,78.71,78.46,78.67,62683.0,77.6936,77.9213,77.6738,77.8817,62683.0
2024-12-17 15:30:00,78.68,78.77,78.44,78.64,50904.0,77.8916,77.9807,77.654,77.852,50904.0
2024-12-17 15:40:00,78.66,78.78,78.36,78.52,108326.0,77.8718,77.9906,77.5748,77.7332,108326.0
2024-12-17 15:50:00,78.5,78.78,78.16,78.18,405480.0,77.7134,77.9906,77.3769,77.3967,405480.0
2024-12-18 09:30:00,77.5,78.4,77.24,78.06,87946.0,76.7235,77.6144,76.4661,77.2779,87946.0
2024-12-18 09:40:00,78.06,78.19,77.59,77.7,29532.0,77.2779,77.4066,76.8126,76.9215,29532.0
2024-12-18 09:50:00,77.69,78.07,77.49,77.7,60544.0,76.9116,77.2878,76.7136,76.9215,60544.0
2024-12-18 10:00:00,77.7,77.8,77.49,77.74,44596.0,76.9215,77.0205,76.7136,76.9611,44596.0
2024-12-18 10:10:00,77.78,77.79,77.47,77.52,27962.0,77.0007,77.0106,76.6938,76.7433,27962.0
2024-12-18 10:20:00,77.57,77.89,77.56,77.6,31175.0,76.7928,77.1096,76.7829,76.8225,31175.0
2024-12-18 10:30:00,77.57,77.85,77.54,77.58,19696.0,76.7928,77.07,76.7631,76.8027,19696.0
2024-12-18 10:40:00,77.59,77.63,77.5,77.54,17986.0,76.8126,76.8522,76.7235,76.7631,17986.0
2024-12-18 10:50:00,77.51,77.75,77.5,77.7,28684.0,76.7334,76.971,76.7235,76.9215,28684.0
2024-12-18 11:00:00,77.7,77.73,77.31,77.33,28260.0,76.9215,76.9512,76.5354,76.5552,28260.0
2024-12-18 11:10:00,77.33,77.46,77.11,77.46,39834.0,76.5552,76.6839,76.3374,76.6839,39834.0
2024-12-18 11:20:00,77.5,77.95,77.35,77.91,54671.0,76.7235,77.169,76.575,77.1294,54671.0
2024-12-18 11:30:00,77.95,78.19,77.9,78.08,38962.0,77.169,77.4066,77.1195,77.2977,38962.0
2024-12-18 11:40:00,78.06,78.19,78.03,78.14,26913.0,77.2779,77.4066,77.2482,77.3571,26913.0
2024-12-18 11:50:00,78.17,78.23,77.98,78.07,20327.0,77.3868,77.4462,77.1987,77.2878,20327.0
2024-12-18 12:00:00,78.07,78.24,77.99,78.09,17500.0,77.2878,77.4561,77.2086,77.3076,17500.0
2024-12-18 12:10:00,78.11,78.14,78.02,78.11,14166.0,77.3274,77.3571,77.2383,77.3274,14166.0
2024-12-18 12:20:00,78.14,78.26,78.06,78.1,16619.0,77.3571,77.4759,77.2779,77.3175,16619.0
2024-12-18 12:30:00,78.1,78.21,77.92,78.05,30083.0,77.3175,77.4264,77.1393,77.268,30083.0
2024-12-18 12:40:00,78.05,78.18,77.97,78.06,18490.0,77.268,77.3967,77.1888,77.2779,18490.0
2024-12-18 12:50:00,78.05,78.06,77.82,77.92,23651.0,77.268,77.2779,77.0403,77.1393,23651.0
2024-12-18 13:00:00,77.88,78.01,77.79,77.79,16398.0,77.0997,77.2284,77.0106,77.0106,16398.0
2024-12-18 13:10:00,77.75,77.81,77.61,77.61,41423.0,76.971,77.0304,76.8324,76.8324,41423.0
2024-12-18 13:20:00,77.62,77.71,77.48,77.56,25338.0,76.8423,76.9314,76.7037,76.7829,25338.0
2024-12-18 13:30:00,77.58,77.6,77.48,77.5,17195.0,76.8027,76.8225,76.7037,76.7235,17195.0
2024-12-18 13:40:00,77.5,77.51,77.36,77.38,23808.0,76.7235,76.7334,76.5849,76.6047,23808.0
2024-12-18 13:50:00,77.38,77.5,77.27,77.36,32983.0,76.6047,76.7235,76.4958,76.5849,32983.0
2024-12-18 14:00:00,77.33,77.4,76.52,76.57,91528.0,76.5552,76.6245,75.7533,75.8028,91528.0
2024-12-18 14:10:00,76.57,76.57,76.17,76.36,58527.0,75.8028,75.8028,75.4068,75.5949,58527.0
2024-12-18 14:20:00,76.35,76.53,76.32,76.34,37001.0,75.585,75.7632,75.5553,75.5751,37001.0
2024-12-18 14:30:00,76.37,76.68,76.23,76.49,39289.0,75.6048,75.9117,75.4662,75.7236,39289.0
2024-12-18 14:40:00,76.47,76.57,75.92,76.05,37800.0,75.7038,75.8028,75.1593,75.288,37800.0
2024-12-18 14:50:00,76.07,76.08,75.46,75.6,77132.0,75.3078,75.3177,74.7039,74.8425,77132.0
2024-12-18 15:00:00,75.62,75.9,75.57,75.88,72981.0,74.8623,75.1395,74.8128,75.1197,72981.0
2024-12-18 15:10:00,75.89,76.11,75.72,75.73,146187.0,75.1296,75.3474,74.9613,74.9712,146187.0
2024-12-18 15:20:00,75.7,75.92,75.38,75.52,52536.0,74.9415,75.1593,74.6247,74.7633,52536.0
2024-12-18 15:30:00,75.55,75.78,75.41,75.43,75640.0,74.793,75.0207,74.6544,74.6742,75640.0
2024-12-18 15:40:00,75.41,75.44,74.86,75.24,123337.0,74.6544,74.6841,74.1099,74.4861,123337.0
2024-12-18 15:50:00,75.17,75.4,74.94,74.96,360882.0,74.4168,74.6445,74.1891,74.2089,360882.0
2024-12-19 09:30:00,74.99,76.4,74.7,75.15,132230.0,74.2386,75.6345,73.9515,74.397,132230.0
2024-12-19 09:40:00,75.32,75.55,74.27,74.33,80758.0,74.5653,74.793,73.5258,73.5852,80758.0
2024-12-19 09:50:00,74.28,75.24,74.28,75.01,85291.0,73.5357,74.4861,73.5357,74.2584,85291.0
2024-12-19 10:00:00,75.01,75.29,74.67,74.95,109499.0,74.2584,74.5356,73.9218,74.199,109499.0
2024-12-19 10:10:00,74.86,75.05,74.44,74.52,59912.0,74.1099,74.298,73.6941,73.7733,59912.0
2024-12-19 10:20:00,74.54,74.86,74.36,74.62,35769.0,73.7931,74.1099,73.6149,73.8723,35769.0
2024-12-19 10:30:00,74.59,74.68,74.26,74.51,68332.0,73.8426,73.9317,73.5159,73.7634,68332.0
2024-12-19 10:40:00,74.53,74.78,74.27,74.34,50723.0,73.7832,74.0307,73.5258,73.5951,50723.0
2024-12-19 10:50:00,74.36,74.45,74.21,74.32,36886.0,73.6149,73.704,73.4664,73.5753,36886.0
2024-12-19 11:00:00,74.32,74.33,73.93,74.12,39417.0,73.5753,73.5852,73.1892,73.3773,39417.0
2024-12-19 11:10:00,74.16,74.47,74.04,74.33,35074.0,73.4169,73.7238,73.2981,73.5852,35074.0
2024-12-19 11:20:00,74.31,74.6,74.22,74.31,84611.0,73.5654,73.8525,73.4763,73.5654,84611.0
2024-12-19 11:30:00,74.26,74.43,74.15,74.28,50153.0,73.5159,73.6842,73.407,73.5357,50153.0
2024-12-19 11:40:00,74.26,74.35,74.15,74.3,18433.0,73.5159,73.605,73.407,73.5555,18433.0
2024-12-19 11:50:00,74.28,74.28,73.89,73.91,19478.0,73.5357,73.5357,73.1496,73.1694,19478.0
2024-12-19 12:00:00,73.97,74.1,73.92,74.02,22457.0,73.2288,73.3575,73.1793,73.2783,22457.0
2024-12-19 12:10:00,74.03,74.34,73.89,74.34,20286.0,73.2882,73.5951,73.1496,73.5951,20286.0
2024-12-19 12:20:00,74.31,74.43,74.22,74.31,24147.0,73.5654,73.6842,73.4763,73.5654,24147.0
2024-12-19 12:30:00,74.3,74.3,74.18,74.23,18420.0,73.5555,73.5555,73.4367,73.4862,18420.0
2024-12-19 12:40:00,74.23,74.34,74.12,74.34,19859.0,73.4862,73.5951,73.3773,73.5951,19859.0
2024-12-19 12:50:00,74.31,74.53,74.23,74.53,11036.0,73.5654,73.7832,73.4862,73.7832,11036.0
2024-12-19 13:00:00,74.48,74.56,74.34,74.48,12786.0,73.7337,73.8129,73.5951,73.7337,12786.0
2024-12-19 13:10:00,74.48,74.75,74.45,74.7,24667.0,73.7337,74.001,73.704,73.9515,24667.0
2024-12-19 13:20:00,74.75,74.99,74.67,74.99,20687.0,74.001,74.2386,73.9218,74.2386,20687.0
2024-12-19 13:30:00,74.92,74.95,74.73,74.81,21935.0,74.1693,74.199,73.9812,74.0604,21935.0
2024-12-19 13:40:00,74.81,74.89,74.79,74.89,12307.0,74.0604,74.1396,74.0406,74.1396,12307.0
2024-12-19 13:50:00,74.89,75.07,74.81,75.07,31607.0,74.1396,74.3178,74.0604,74.3178,31607.0
2024-12-19 14:00:00,75.03,75.15,74.82,74.83,26018.0,74.2782,74.397,74.0703,74.0802,26018.0
2024-12-19 14:10:00,74.82,74.84,74.6,74.71,17346.0,74.0703,74.0901,73.8525,73.9614,17346.0
2024-12-19 14:20:00,74.72,74.92,74.67,74.82,22444.0,73.9713,74.1693,73.9218,74.0703,22444.0
2024-12-19 14:30:00,74.8,74.81,74.6,74.61,23519.0,74.0505,74.0604,73.8525,73.8624,23519.0
2024-12-19 14:40:00,74.61,74.68,74.56,74.63,23279.0,73.8624,73.9317,73.8129,73.8822,23279.0
2024-12-19 14:50:00,74.62,74.7,74.56,74.59,20545.0,73.8723,73.9515,73.8129,73.8426,20545.0
2024-12-19 15:00:00,74.57,74.7,74.5,74.58,28477.0,73.8228,73.9515,73.7535,73.8327,28477.0
2024-12-19 15:10:00,74.55,74.63,74.48,74.61,24484.0,73.803,73.8822,73.7337,73.8624,24484.0
2024-12-19 15:20:00,74.61,74.93,74.59,74.91,47042.0,73.8624,74.1792,73.8426,74.1594,47042.0
2024-12-19 15:30:00,74.91,75.33,74.88,75.32,58268.0,74.1594,74.5752,74.1297,74.5653,58268.0
2024-12-19 15:40:00,75.3,75.3,75.09,75.17,77318.0,74.5455,74.5455,74.3376,74.4168,77318.0
2024-12-19 15:50:00,75.14,75.17,74.58,74.7,297590.0,74.3871,74.4168,73.8327,73.9515,297590.0
2024-12-20 09:30:00,74.0,74.9,73.97,74.76,367740.0,73.2585,74.1495,73.2288,74.0109,367740.0
2024-12-20 09:40:00,74.67,75.09,74.38,74.48,54553.0,73.9218,74.3376,73.6347,73.7337,54553.0
2024-12-20 09:50:00,74.51,74.7,74.24,74.49,21653.0,73.7634,73.9515,73.4961,73.7436,21653.0
2024-12-20 10:00:00,74.54,74.8,74.41,74.49,36888.0,73.7931,74.0505,73.6644,73.7436,36888.0
2024-12-20 10:10:00,74.41,74.82,74.3,74.82,27688.0,73.6644,74.0703,73.5555,74.0703,27688.0
2024-12-20 10:20:00,74.81,75.17,74.71,75.03,49695.0,74.0604,74.4168,73.9614,74.2782,49695.0
2024-12-20 10:30:00,75.11,75.31,74.63,74.72,56923.0,74.3574,74.5554,73.8822,73.9713,56923.0
2024-12-20 10:40:00,74.67,74.97,74.55,74.67,102710.0,73.9218,74.2188,73.803,73.9218,102710.0
2024-12-20 10:50:00,74.7,74.86,74.68,74.76,57626.0,73.9515,74.1099,73.9317,74.0109,57626.0
2024-12-20 11:00:00,74.76,75.01,74.7,74.91,46002.0,74.0109,74.2584,73.9515,74.1594,46002.0
2024-12-20 11:10:00,74.9,75.42,74.89,75.4,266437.0,74.1495,74.6643,74.1396,74.6445,266437.0
2024-12-20 11:20:00,75.34,75.35,75.1,75.26,89511.0,74.5851,74.595,74.3475,74.5059,89511.0
2024-12-20 11:30:00,75.2,75.37,75.11,75.31,50449.0,74.4465,74.6148,74.3574,74.5554,50449.0
2024-12-20 11:40:00,75.38,75.51,75.31,75.37,46310.0,74.6247,74.7534,74.5554,74.6148,46310.0
2024-12-20 11:50:00,75.36,75.55,75.32,75.35,49444.0,74.6049,74.793,74.5653,74.595,49444.0
2024-12-20 12:00:00,75.33,75.44,75.25,75.33,22827.0,74.5752,74.6841,74.496,74.5752,22827.0
2024-12-20 12:10:00,75.36,75.45,75.29,75.3,40839.0,74.6049,74.694,74.5356,74.5455,40839.0
2024-12-20 12:20:00,75.33,75.39,75.23,75.36,22930.0,74.5752,74.6346,74.4762,74.6049,22930.0
2024-12-20 12:30:00,75.32,75.34,75.18,75.3,36645.0,74.5653,74.5851,74.4267,74.5455,36645.0
2024-12-20 12:40:00,75.31,75.41,75.11,75.36,47617.0,74.5554,74.6544,74.3574,74.6049,47617.0
2024-12-20 12:50:00,75.35,75.4,75.31,75.37,50477.0,74.595,74.6445,74.5554,74.6148,50477.0
2024-12-20 13:00:00,75.39,75.4,75.31,75.37,310648.0,74.6346,74.6445,74.5554,74.6148,310648.0
2024-12-20 13:10:00,75.37,75.37,74.93,75.03,39132.0,74.6148,74.6148,74.1792,74.2782,39132.0
2024-12-20 13:20:00,75.02,75.03,74.85,74.86,30775.0,74.2683,74.2782,74.1,74.1099,30775.0
2024-12-20 13:30:00,74.91,75.01,74.82,74.82,19626.0,74.1594,74.2584,74.0703,74.0703,19626.0
2024-12-20 13:40:00,74.8,74.86,74.69,74.7,18844.0,74.0505,74.1099,73.9416,73.9515,18844.0
2024-12-20 13:50:00,74.68,74.88,74.62,74.62,26471.0,73.9317,74.1297,73.8723,73.8723,26471.0
2024-12-20 14:00:00,74.59,74.65,74.48,74.57,27490.0,73.8426,73.902,73.7337,73.8228,27490.0
2024-12-20 14:10:00,74.55,74.65,74.54,74.59,42861.0,73.803,73.902,73.7931,73.8426,42861.0
2024-12-20 14:20:00,74.59,74.9,74.59,74.84,45112.0,73.8426,74.1495,73.8426,74.0901,45112.0
2024-12-20 14:30:00,74.84,74.94,74.83,74.89,56126.0,74.0901,74.1891,74.0802,74.1396,56126.0
2024-12-20 14:40:00,74.88,75.04,74.81,74.81,39099.0,74.1297,74.2881,74.0604,74.0604,39099.0
2024-12-20 14:50:00,74.81,74.91,74.62,74.64,37646.0,74.0604,74.1594,73.8723,73.8921,37646.0
2024-12-20 15:00:00,74.65,74.7,74.53,74.7,52876.0,73.902,73.9515,73.7832,73.9515,52876.0
2024-12-20 15:10:00,74.7,74.98,74.7,74.8,58014.0,73.9515,74.2287,73.9515,74.0505,58014.0
2024-12-20 15:20:00,74.79,74.81,74.64,74.75,44591.0,74.0406,74.0604,73.8921,74.001,44591.0
2024-12-20 15:30:00,74.75,75.05,74.6,74.86,94763.0,74.001,74.298,73.8525,74.1099,94763.0
2024-12-20 15:40:00,74.86,74.9,74.43,74.43,158235.0,74.1099,74.1495,73.6842,73.6842,158235.0
2024-12-20 15:50:00,74.45,74.67,74.35,74.36,430169.0,73.704,73.9218,73.605,73.6149,430169.0
2024-12-23 09:30:00,73.93,74.99,73.64,74.52,64619.0,73.1892,74.2386,72.9021,73.7733,64619.0
2024-12-23 09:40:00,74.44,75.09,74.44,74.88,45092.0,73.6941,74.3376,73.6941,74.1297,45092.0
2024-12-23 09:50:00,74.86,75.2,74.7,75.01,44825.0,74.1099,74.4465,73.9515,74.2584,44825.0
2024-12-23 10:00:00,75.09,75.37,74.76,74.77,63269.0,74.3376,74.6148,74.0109,74.0208,63269.0
2024-12-23 10:10:00,74.72,74.95,74.51,74.51,25589.0,73.9713,74.199,73.7634,73.7634,25589.0
2024-12-23 10:20:00,74.52,74.7,74.34,74.63,33604.0,73.7733,73.9515,73.5951,73.8822,33604.0
2024-12-23 10:30:00,74.63,74.68,74.34,74.42,17543.0,73.8822,73.9317,73.5951,73.6743,17543.0
2024-12-23 10:40:00,74.42,74.47,74.13,74.26,14623.0,73.6743,73.7238,73.3872,73.5159,14623.0
2024-12-23 10:50:00,74.31,74.31,74.16,74.16,20190.0,73.5654,73.5654,73.4169,73.4169,20190.0
2024-12-23 11:00:00,74.24,74.35,74.13,74.35,34975.0,73.4961,73.605,73.3872,73.605,34975.0
2024-12-23 11:10:00,74.35,74.45,74.28,74.42,20059.0,73.605,73.704,73.5357,73.6743,20059.0
2024-12-23 11:20:00,74.41,74.52,74.23,74.25,32387.0,73.6644,73.7733,73.4862,73.506,32387.0
2024-12-23 11:30:00,74.24,74.29,74.1,74.21,16668.0,73.4961,73.5456,73.3575,73.4664,16668.0
2024-12-23 11:40:00,74.23,74.32,74.1,74.22,58245.0,73.4862,73.5753,73.3575,73.4763,58245.0
2024-12-23 11:50:00,74.26,74.32,74.0,74.04,23620.0,73.5159,73.5753,73.2585,73.2981,23620.0
2024-12-23 12:00:00,74.09,74.14,73.88,74.14,18866.0,73.3476,73.3971,73.1397,73.3971,18866.0
2024-12-23 12:10:00,74.17,74.18,73.8,73.84,18162.0,73.4268,73.4367,73.0605,73.1001,18162.0
2024-12-23 12:20:00,73.84,73.88,73.68,73.76,16019.0,73.1001,73.1397,72.9417,73.0209,16019.0
2024-12-23 12:30:00,73.75,74.03,73.64,74.02,44384.0,73.011,73.2882,72.9021,73.2783,44384.0
2024-12-23 12:40:00,74.01,74.17,73.97,74.12,18892.0,73.2684,73.4268,73.2288,73.3773,18892.0
2024-12-23 12:50:00,74.13,74.15,73.97,74.04,17346.0,73.3872,73.407,73.2288,73.2981,17346.0
2024-12-23 13:00:00,74.04,74.13,74.02,74.09,16278.0,73.2981,73.3872,73.2783,73.3476,16278.0
2024-12-23 13:10:00,74.09,74.4,74.08,74.4,18716.0,73.3476,73.6545,73.3377,73.6545,18716.0
2024-12-23 13:20:00,74.36,74.56,74.22,74.5,38953.0,73.6149,73.8129,73.4763,73.7535,38953.0
2024-12-23 13:30:00,74.5,74.6,74.29,74.38,40480.0,73.7535,73.8525,73.5456,73.6347,40480.0
2024-12-23 13:40:00,74.38,74.38,74.09,74.2,30513.0,73.6347,73.6347,73.3476,73.4565,30513.0
2024-12-23 13:50:00,74.2,74.29,74.19,74.2,12653.0,73.4565,73.5456,73.4466,73.4565,12653.0
2024-12-23 14:00:00,74.28,74.42,74.18,74.35,30608.0,73.5357,73.6743,73.4367,73.605,30608.0
2024-12-23 14:10:00,74.35,74.4,74.31,74.39,24557.0,73.605,73.6545,73.5654,73.6446,24557.0
2024-12-23 14:20:00,74.39,74.55,74.36,74.5,48220.0,73.6446,73.803,73.6149,73.7535,48220.0
2024-12-23 14:30:00,74.54,74.54,74.19,74.19,18466.0,73.7931,73.7931,73.4466,73.4466,18466.0
2024-12-23 14:40:00,74.23,74.44,74.21,74.3,29355.0,73.4862,73.6941,73.4664,73.5555,29355.0
2024-12-23 14:50:00,74.33,74.39,74.28,74.28,25397.0,73.5852,73.6446,73.5357,73.5357,25397.0
2024-12-23 15:00:00,74.26,74.4,74.18,74.28,23112.0,73.5159,73.6545,73.4367,73.5357,23112.0
2024-12-23 15:10:00,74.31,74.34,74.2,74.25,37770.0,73.5654,73.5951,73.4565,73.506,37770.0
2024-12-23 15:20:00,74.28,74.7,74.22,74.66,16483.0,73.5357,73.9515,73.4763,73.9119,16483.0
2024-12-23 15:30:00,74.69,74.92,74.65,74.82,29366.0,73.9416,74.1693,73.902,74.0703,29366.0
2024-12-23 15:40:00,74.86,74.89,74.45,74.53,47551.0,74.1099,74.1396,73.704,73.7832,47551.0
2024-12-23 15:50:00,74.52,74.91,74.44,74.75,303160.0,73.7733,74.1594,73.6941,74.001,303160.0
2024-12-24 09:30:00,74.77,74.77,74.13,74.23,59967.0,74.0208,74.0208,73.3872,73.4862,59967.0
2024-12-24 09:40:00,74.17,74.43,73.71,73.8,54700.0,73.4268,73.6842,72.9714,73.0605,54700.0
2024-12-24 09:50:00,73.77,73.87,73.46,73.57,41803.0,73.0308,73.1298,72.7239,72.8328,41803.0
2024-12-24 10:00:00,73.53,73.83,73.53,73.73,45747.0,72.7932,73.0902,72.7932,72.9912,45747.0
2024-12-24 10:10:00,73.73,74.1,73.66,74.1,28914.0,72.9912,73.3575,72.9219,73.3575,28914.0
2024-12-24 10:20:00,74.05,74.26,74.0,74.15,62969.0,73.308,73.5159,73.2585,73.407,62969.0
2024-12-24 10:30:00,74.11,74.39,74.03,74.35,24607.0,73.3674,73.6446,73.2882,73.605,24607.0
2024-12-24 10:40:00,74.38,74.54,74.31,74.5,21730.0,73.6347,73.7931,73.5654,73.7535,21730.0
2024-12-24 10:50:00,74.5,74.57,74.42,74.53,25693.0,73.7535,73.8228,73.6743,73.7832,25693.0
2024-12-24 11:00:00,74.55,74.76,74.46,74.75,21182.0,73.803,74.0109,73.7139,74.001,21182.0
2024-12-24 11:10:00,74.76,74.76,74.34,74.34,29635.0,74.0109,74.0109,73.5951,73.5951,29635.0
2024-12-24 11:20:00,74.25,74.34,74.13,74.29,19090.0,73.506,73.5951,73.3872,73.5456,19090.0
2024-12-24 11:30:00,74.27,74.69,74.27,74.64,15129.0,73.5258,73.9416,73.5258,73.8921,15129.0
2024-12-24 11:40:00,74.65,74.67,74.5,74.61,19217.0,73.902,73.9218,73.7535,73.8624,19217.0
2024-12-24 11:50:00,74.59,74.7,74.56,74.66,14563.0,73.8426,73.9515,73.8129,73.9119,14563.0
2024-12-24 12:00:00,74.65,74.74,74.55,74.72,19409.0,73.902,73.9911,73.803,73.9713,19409.0
2024-12-24 12:10:00,74.72,74.86,74.7,74.84,14301.0,73.9713,74.1099,73.9515,74.0901,14301.0
2024-12-24 12:20:00,74.8,74.95,74.8,74.94,18617.0,74.0505,74.199,74.0505,74.1891,18617.0
2024-12-24 12:30:00,74.94,75.17,74.91,75.14,38098.0,74.1891,74.4168,74.1594,74.3871,38098.0
2024-12-24 12:40:00,75.16,75.29,75.12,75.15,33092.0,74.4069,74.5356,74.3673,74.397,33092.0
2024-12-24 12:50:00,75.15,75.2,74.91,75.13,85843.0,74.397,74.4465,74.1594,74.3772,85843.0
2024-12-26 09:30:00,74.88,74.9,74.51,74.56,23738.0,74.1297,74.1495,73.7634,73.8129,23738.0
2024-12-26 09:40:00,74.59,75.09,74.56,75.09,22664.0,73.8426,74.3376,73.8129,74.3376,22664.0
2024-12-26 09:50:00,75.03,75.05,74.79,74.99,10535.0,74.2782,74.298,74.0406,74.2386,10535.0
2024-12-26 10:00:00,75.0,75.33,75.0,75.21,12815.0,74.2485,74.5752,74.2485,74.4564,12815.0
2024-12-26 10:10:00,75.24,75.25,75.01,75.12,16361.0,74.4861,74.496,74.2584,74.3673,16361.0
2024-12-26 10:20:00,75.1,75.23,75.03,75.06,21983.0,74.3475,74.4762,74.2782,74.3079,21983.0
2024-12-26 10:30:00,75.05,75.38,75.04,75.26,22847.0,74.298,74.6247,74.2881,74.5059,22847.0
2024-12-26 10:40:00,75.22,75.36,75.1,75.33,15859.0,74.4663,74.6049,74.3475,74.5752,15859.0
2024-12-26 10:50:00,75.32,75.5,75.29,75.47,79293.0,74.5653,74.7435,74.5356,74.7138,79293.0
2024-12-26 11:00:00,75.46,75.61,75.3,75.48,25840.0,74.7039,74.8524,74.5455,74.7237,25840.0
2024-12-26 11:10:00,75.5,75.59,75.44,75.53,14615.0,74.7435,74.8326,74.6841,74.7732,14615.0
2024-12-26 11:20:00,75.55,75.62,75.46,75.51,15227.0,74.793,74.8623,74.7039,74.7534,15227.0
2024-12-26 11:30:00,75.48,75.51,75.39,75.47,14756.0,74.7237,74.7534,74.6346,74.7138,14756.0
2024-12-26 11:40:00,75.48,75.53,75.44,75.51,10005.0,74.7237,74.7732,74.6841,74.7534,10005.0
2024-12-26 11:50:00,75.51,75.8,75.46,75.8,22780.0,74.7534,75.0405,74.7039,75.0405,22780.0
2024-12-26 12:00:00,75.81,75.89,75.72,75.77,12147.0,75.0504,75.1296,74.9613,75.0108,12147.0
2024-12-26 12:10:00,75.77,75.77,75.36,75.4,13928.0,75.0108,75.0108,74.6049,74.6445,13928.0
2024-12-26 12:20:00,75.36,75.48,75.26,75.35,17663.0,74.6049,74.7237,74.5059,74.595,17663.0
2024-12-26 12:30:00,75.39,75.41,75.29,75.33,7265.0,74.6346,74.6544,74.5356,74.5752,7265.0
2024-12-26 12:40:00,75.35,75.49,75.32,75.33,8740.0,74.595,74.7336,74.5653,74.5752,8740.0
2024-12-26 12:50:00,75.33,75.39,75.29,75.34,5444.0,74.5752,74.6346,74.5356,74.5851,5444.0
2024-12-26 13:00:00,75.36,75.53,75.32,75.47,9344.0,74.6049,74.7732,74.5653,74.7138,9344.0
2024-12-26 13:10:00,75.51,75.58,75.42,75.58,9845.0,74.7534,74.8227,74.6643,74.8227,9845.0
2024-12-26 13:20:00,75.55,75.63,75.46,75.54,9083.0,74.793,74.8722,74.7039,74.7831,9083.0
2024-12-26 13:30:00,75.51,75.59,75.36,75.39,8734.0,74.7534,74.8326,74.6049,74.6346,8734.0
2024-12-26 13:40:00,75.44,75.46,75.31,75.43,14953.0,74.6841,74.7039,74.5554,74.6742,14953.0
2024-12-26 13:50:00,75.45,75.5,75.38,75.5,6651.0,74.694,74.7435,74.6247,74.7435,6651.0
2024-12-26 14:00:00,75.48,75.48,75.21,75.23,11293.0,74.7237,74.7237,74.4564,74.4762,11293.0
2024-12-26 14:10:00,75.24,75.26,75.19,75.21,9854.0,74.4861,74.5059,74.4366,74.4564,9854.0
2024-12-26 14:20:00,75.21,75.3,75.15,75.28,8663.0,74.4564,74.5455,74.397,74.5257,8663.0
2024-12-26 14:30:00,75.28,75.41,75.16,75.2,20613.0,74.5257,74.6544,74.4069,74.4465,20613.0
2024-12-26 14:40:00,75.16,75.32,75.08,75.28,13112.0,74.4069,74.5653,74.3277,74.5257,13112.0
2024-12-26 14:50:00,75.28,75.28,75.19,75.19,10767.0,74.5257,74.5257,74.4366,74.4366,10767.0
2024-12-26 15:00:00,75.17,75.24,75.02,75.05,22293.0,74.4168,74.4861,74.2683,74.298,22293.0
2024-12-26 15:10:00,75.03,75.05,74.87,74.91,28730.0,74.2782,74.298,74.1198,74.1594,28730.0
2024-12-26 15:20:00,74.89,74.95,74.85,74.89,19107.0,74.1396,74.199,74.1,74.1396,19107.0
2024-12-26 15:30:00,74.87,74.97,74.82,74.92,23078.0,74.1198,74.2188,74.0703,74.1693,23078.0
2024-12-26 15:40:00,74.93,74.94,74.86,74.9,32282.0,74.1792,74.1891,74.1099,74.1495,32282.0
2024-12-26 15:50:00,74.92,75.22,74.91,74.98,168667.0,74.1693,74.4663,74.1594,74.2287,168667.0
2024-12-27 09:30:00,74.12,74.77,74.06,74.7,34879.0,73.3773,74.0208,73.3179,73.9515,34879.0
2024-12-27 09:40:00,74.7,75.22,74.7,75.08,16895.0,73.9515,74.4663,73.9515,74.3277,16895.0
2024-12-27 09:50:00,74.99,75.08,74.69,74.84,16443.0,74.2386,74.3277,73.9416,74.0901,16443.0
2024-12-27 10:00:00,74.8,74.85,74.5,74.69,16329.0,74.0505,74.1,73.7535,73.9416,16329.0
2024-12-27 10:10:00,74.65,74.65,74.14,74.16,25675.0,73.902,73.902,73.3971,73.4169,25675.0
2024-12-27 10:20:00,74.17,74.35,74.07,74.17,14842.0,73.4268,73.605,73.3278,73.4268,14842.0
2024-12-27 10:30:00,74.13,74.55,74.03,74.55,14747.0,73.3872,73.803,73.2882,73.803,14747.0
2024-12-27 10:40:00,74.48,74.67,74.45,74.67,11928.0,73.7337,73.9218,73.704,73.9218,11928.0
2024-12-27 10:50:00,74.64,74.7,74.51,74.53,21213.0,73.8921,73.9515,73.7634,73.7832,21213.0
2024-12-27 11:00:00,74.54,74.54,74.38,74.49,26912.0,73.7931,73.7931,73.6347,73.7436,26912.0
2024-12-27 11:10:00,74.47,74.49,74.17,74.32,34703.0,73.7238,73.7436,73.4268,73.5753,34703.0
2024-12-27 11:20:00,74.31,74.31,74.0,74.06,48733.0,73.5654,73.5654,73.2585,73.3179,48733.0
2024-12-27 11:30:00,74.07,74.26,74.06,74.2,33906.0,73.3278,73.5159,73.3179,73.4565,33906.0
2024-12-27 11:40:00,74.2,74.29,74.08,74.08,16640.0,73.4565,73.5456,73.3377,73.3377,16640.0
2024-12-27 11:50:00,74.07,74.09,73.87,73.88,9455.0,73.3278,73.3476,73.1298,73.1397,9455.0
2024-12-27 12:00:00,73.89,73.93,73.75,73.91,11324.0,73.1496,73.1892,73.011,73.1694,11324.0
2024-12-27 12:10:00,73.9,73.99,73.8,73.89,22979.0,73.1595,73.2486,73.0605,73.1496,22979.0
2024-12-27 12:20:00,73.84,73.86,73.73,73.84,16317.0,73.1001,73.1199,72.9912,73.1001,16317.0
2024-12-27 12:30:00,73.82,73.88,73.69,73.8,13393.0,73.0803,73.1397,72.9516,73.0605,13393.0
2024-12-27 12:40:00,73.81,73.9,73.71,73.73,15325.0,73.0704,73.1595,72.9714,72.9912,15325.0
2024-12-27 12:50:00,73.77,73.95,73.74,73.88,17641.0,73.0308,73.209,73.0011,73.1397,17641.0
2024-12-27 13:00:00,73.88,74.05,73.85,74.0,16575.0,73.1397,73.308,73.11,73.2585,16575.0
2024-12-27 13:10:00,74.01,74.16,74.01,74.14,10071.0,73.2684,73.4169,73.2684,73.3971,10071.0
2024-12-27 13:20:00,74.14,74.22,74.1,74.18,19171.0,73.3971,73.4763,73.3575,73.4367,19171.0
2024-12-27 13:30:00,74.17,74.24,74.1,74.24,21062.0,73.4268,73.4961,73.3575,73.4961,21062.0
2024-12-27 13:40:00,74.23,74.25,74.11,74.19,14640.0,73.4862,73.506,73.3674,73.4466,14640.0
2024-12-27 13:50:00,74.19,74.36,74.17,74.31,12929.0,73.4466,73.6149,73.4268,73.5654,12929.0
2024-12-27 14:00:00,74.28,74.32,74.14,74.15,20974.0,73.5357,73.5753,73.3971,73.407,20974.0
2024-12-27 14:10:00,74.15,74.3,74.14,74.3,10288.0,73.407,73.5555,73.3971,73.5555,10288.0
2024-12-27 14:20:00,74.3,74.32,74.14,74.14,21408.0,73.5555,73.5753,73.3971,73.3971,21408.0
2024-12-27 14:30:00,74.16,74.32,74.03,74.27,22895.0,73.4169,73.5753,73.2882,73.5258,22895.0
2024-12-27 14:40:00,74.33,74.57,74.3,74.57,35226.0,73.5852,73.8228,73.5555,73.8228,35226.0
2024-12-27 14:50:00,74.53,74.68,74.46,74.64,28911.0,73.7832,73.9317,73.7139,73.8921,28911.0
2024-12-27 15:00:00,74.64,74.67,74.41,74.53,22438.0,73.8921,73.9218,73.6644,73.7832,22438.0
2024-12-27 15:10:00,74.53,74.53,74.3,74.33,29023.0,73.7832,73.7832,73.5555,73.5852,29023.0
2024-12-27 15:20:00,74.32,74.41,74.27,74.35,24892.0,73.5753,73.6644,73.5258,73.605,24892.0
2024-12-27 15:30:00,74.34,74.43,74.32,74.4,33294.0,73.5951,73.6842,73.5753,73.6545,33294.0
2024-12-27 15:40:00,74.39,74.63,74.36,74.61,76919.0,73.6446,73.8822,73.6149,73.8624,76919.0
2024-12-27 15:50:00,74.63,74.82,74.59,74.65,193260.0,73.8822,74.0703,73.8426,73.902,193260.0
2024-12-30 09:30:00,73.84,74.08,72.79,73.03,69006.0,73.1001,73.3377,72.0607,72.2983,69006.0
2024-12-30 09:40:00,73.03,73.31,72.9,73.01,50347.0,72.2983,72.5754,72.1696,72.2785,50347.0
2024-12-30 09:50:00,73.12,73.36,72.95,73.36,28883.0,72.3874,72.6249,72.2191,72.6249,28883.0
2024-12-30 10:00:00,73.36,73.8,73.25,73.59,31721.0,72.6249,73.0605,72.5161,72.8526,31721.0
2024-12-30 10:10:00,73.54,73.65,73.27,73.31,46111.0,72.8031,72.912,72.5358,72.5754,46111.0
2024-12-30 10:20:00,73.31,73.45,73.19,73.37,27342.0,72.5754,72.714,72.4567,72.6348,27342.0
2024-12-30 10:30:00,73.34,73.4,73.2,73.37,40215.0,72.6051,72.6645,72.4666,72.6348,40215.0
2024-12-30 10:40:00,73.38,73.5,73.19,73.23,34094.0,72.6447,72.7635,72.4567,72.4963,34094.0
2024-12-30 10:50:00,73.27,73.48,73.2,73.45,24151.0,72.5358,72.7437,72.4666,72.714,24151.0
2024-12-30 11:00:00,73.47,73.67,73.41,73.64,16524.0,72.7338,72.9318,72.6744,72.9021,16524.0
2024-12-30 11:10:00,73.65,73.78,73.43,73.68,21879.0,72.912,73.0407,72.6942,72.9417,21879.0
2024-12-30 11:20:00,73.67,73.72,73.48,73.71,15292.0,72.9318,72.9813,72.7437,72.9714,15292.0
2024-12-30 11:30:00,73.65,73.87,73.65,73.87,26394.0,72.912,73.1298,72.912,73.1298,26394.0
2024-12-30 11:40:00,73.86,73.96,73.66,73.68,30353.0,73.1199,73.2189,72.9219,72.9417,30353.0
2024-12-30 11:50:00,73.68,73.73,73.62,73.73,21611.0,72.9417,72.9912,72.8823,72.9912,21611.0
2024-12-30 12:00:00,73.71,73.91,73.7,73.83,19900.0,72.9714,73.1694,72.9615,73.0902,19900.0
2024-12-30 12:10:00,73.86,74.1,73.86,74.1,24636.0,73.1199,73.3575,73.1199,73.3575,24636.0
2024-12-30 12:20:00,74.04,74.14,73.98,74.04,29254.0,73.2981,73.3971,73.2387,73.2981,29254.0
2024-12-30 12:30:00,74.03,74.17,73.97,74.08,21924.0,73.2882,73.4268,73.2288,73.3377,21924.0
2024-12-30 12:40:00,74.06,74.24,74.01,74.14,19536.0,73.3179,73.4961,73.2684,73.3971,19536.0
2024-12-30 12:50:00,74.17,74.25,74.02,74.25,12046.0,73.4268,73.506,73.2783,73.506,12046.0
2024-12-30 13:00:00,74.2,74.23,73.95,74.02,16629.0,73.4565,73.4862,73.209,73.2783,16629.0
2024-12-30 13:10:00,74.05,74.22,73.96,73.97,35226.0,73.308,73.4763,73.2189,73.2288,35226.0
2024-12-30 13:20:00,74.0,74.01,73.8,73.89,22991.0,73.2585,73.2684,73.0605,73.1496,22991.0
2024-12-30 13:30:00,73.85,73.9,73.77,73.81,19050.0,73.11,73.1595,73.0308,73.0704,19050.0
2024-12-30 13:40:00,73.82,74.15,73.79,74.09,22146.0,73.0803,73.407,73.0506,73.3476,22146.0
2024-12-30 13:50:00,74.12,74.27,74.08,74.17,18944.0,73.3773,73.5258,73.3377,73.4268,18944.0
2024-12-30 14:00:00,74.18,74.24,74.08,74.15,14008.0,73.4367,73.4961,73.3377,73.407,14008.0
2024-12-30 14:10:00,74.15,74.24,74.07,74.23,19584.0,73.407,73.4961,73.3278,73.4862,19584.0
2024-12-30 14:20:00,74.2,74.24,74.04,74.21,40579.0,73.4565,73.4961,73.2981,73.4664,40579.0
2024-12-30 14:30:00,74.21,74.32,74.16,74.26,61734.0,73.4664,73.5753,73.4169,73.5159,61734.0
2024-12-30 14:40:00,74.23,74.41,74.23,74.36,39532.0,73.4862,73.6644,73.4862,73.6149,39532.0
2024-12-30 14:50:00,74.34,74.42,74.24,74.37,33546.0,73.5951,73.6743,73.4961,73.6248,33546.0
2024-12-30 15:00:00,74.34,74.38,74.25,74.35,16966.0,73.5951,73.6347,73.506,73.605,16966.0
2024-12-30 15:10:00,74.36,74.6,74.34,74.57,31999.0,73.6149,73.8525,73.5951,73.8228,31999.0
2024-12-30 15:20:00,74.56,74.62,74.36,74.41,28344.0,73.8129,73.8723,73.6149,73.6644,28344.0
2024-12-30 15:30:00,74.41,74.42,74.17,74.22,29723.0,73.6644,73.6743,73.4268,73.4763,29723.0
2024-12-30 15:40:00,74.22,74.44,74.2,74.42,60254.0,73.4763,73.6941,73.4565,73.6743,60254.0
2024-12-30 15:50:00,74.39,74.45,74.19,74.2,310415.0,73.6446,73.704,73.4466,73.4565,310415.0
2024-12-31 09:30:00,74.88,75.22,74.41,75.16,42491.0,74.1297,74.4663,73.6644,74.4069,42491.0
2024-12-31 09:40:00,75.09,75.5,75.0,75.43,27478.0,74.3376,74.7435,74.2485,74.6742,27478.0
2024-12-31 09:50:00,75.42,75.46,74.93,75.0,23210.0,74.6643,74.7039,74.1792,74.2485,23210.0
2024-12-31 10:00:00,74.98,74.99,74.56,74.62,12605.0,74.2287,74.2386,73.8129,73.8723,12605.0
2024-12-31 10:10:00,74.61,75.13,74.57,75.08,20329.0,73.8624,74.3772,73.8228,74.3277,20329.0
2024-12-31 10:20:00,75.04,75.26,75.02,75.05,18541.0,74.2881,74.5059,74.2683,74.298,18541.0
2024-12-31 10:30:00,75.06,75.27,74.98,75.26,17960.0,74.3079,74.5158,74.2287,74.5059,17960.0
2024-12-31 10:40:00,75.26,75.26,74.78,74.9,20337.0,74.5059,74.5059,74.0307,74.1495,20337.0
2024-12-31 10:50:00,74.93,75.1,74.91,75.08,44327.0,74.1792,74.3475,74.1594,74.3277,44327.0
2024-12-31 11:00:00,75.02,75.06,74.75,74.76,18897.0,74.2683,74.3079,74.001,74.0109,18897.0
2024-12-31 11:10:00,74.75,74.84,74.71,74.76,16258.0,74.001,74.0901,73.9614,74.0109,16258.0
2024-12-31 11:20:00,74.76,74.85,74.65,74.67,29462.0,74.0109,74.1,73.902,73.9218,29462.0
2024-12-31 11:30:00,74.67,74.86,74.58,74.7,33435.0,73.9218,74.1099,73.8327,73.9515,33435.0
2024-12-31 11:40:00,74.66,74.8,74.61,74.66,11494.0,73.9119,74.0505,73.8624,73.9119,11494.0
2024-12-31 11:50:00,74.66,74.72,74.54,74.55,8173.0,73.9119,73.9713,73.7931,73.803,8173.0
2024-12-31 12:00:00,74.55,74.59,74.49,74.57,14112.0,73.803,73.8426,73.7436,73.8228,14112.0
2024-12-31 12:10:00,74.57,74.57,74.35,74.5,38382.0,73.8228,73.8228,73.605,73.7535,38382.0
2024-12-31 12:20:00,74.47,74.52,74.4,74.47,8862.0,73.7238,73.7733,73.6545,73.7238,8862.0
2024-12-31 12:30:00,74.44,74.51,74.41,74.5,13801.0,73.6941,73.7634,73.6644,73.7535,13801.0
2024-12-31 12:40:00,74.48,74.66,74.47,74.65,16087.0,73.7337,73.9119,73.7238,73.902,16087.0
2024-12-31 12:50:00,74.64,74.98,74.62,74.97,21040.0,73.8921,74.2287,73.8723,74.2188,21040.0
2024-12-31 13:00:00,74.97,75.06,74.91,74.93,14742.0,74.2188,74.3079,74.1594,74.1792,14742.0
2024-12-31 13:10:00,74.88,74.91,74.81,74.86,9082.0,74.1297,74.1594,74.0604,74.1099,9082.0
2024-12-31 13:20:00,74.83,74.83,74.66,74.74,29325.0,74.0802,74.0802,73.9119,73.9911,29325.0
2024-12-31 13:30:00,74.72,74.9,74.7,74.75,23208.0,73.9713,74.1495,73.9515,74.001,23208.0
2024-12-31 13:40:00,74.77,74.93,74.76,74.87,13912.0,74.0208,74.1792,74.0109,74.1198,13912.0
2024-12-31 13:50:00,74.87,74.92,74.85,74.86,15224.0,74.1198,74.1693,74.1,74.1099,15224.0
2024-12-31 14:00:00,74.87,74.9,74.69,74.84,17226.0,74.1198,74.1495,73.9416,74.0901,17226.0
2024-12-31 14:10:00,74.85,74.93,74.72,74.72,13816.0,74.1,74.1792,73.9713,73.9713,13816.0
2024-12-31 14:20:00,74.75,74.79,74.6,74.68,12318.0,74.001,74.0406,73.8525,73.9317,12318.0
2024-12-31 14:30:00,74.67,74.68,74.58,74.63,11717.0,73.9218,73.9317,73.8327,73.8822,11717.0
2024-12-31 14:40:00,74.63,74.63,74.4,74.4,22828.0,73.8822,73.8822,73.6545,73.6545,22828.0
2024-12-31 14:50:00,74.4,74.58,74.39,74.53,12504.0,73.6545,73.8327,73.6446,73.7832,12504.0
2024-12-31 15:00:00,74.53,74.58,74.42,74.57,19440.0,73.7832,73.8327,73.6743,73.8228,19440.0
2024-12-31 15:10:00,74.56,74.58,74.4,74.56,26374.0,73.8129,73.8327,73.6545,73.8129,26374.0
2024-12-31 15:20:00,74.54,74.74,74.54,74.72,16699.0,73.7931,73.9911,73.7931,73.9713,16699.0
2024-12-31 15:30:00,74.69,74.86,74.62,74.68,20563.0,73.9416,74.1099,73.8723,73.9317,20563.0
2024-12-31 15:40:00,74.68,74.8,74.62,74.73,36054.0,73.9317,74.0505,73.8723,73.9812,36054.0
2024-12-31 15:50:00,74.71,74.98,74.67,74.97,208680.0,73.9614,74.2287,73.9218,74.2188,208680.0
2025-01-02 09:30:00,75.51,75.82,74.96,74.98,65558.0,74.7534,75.0603,74.2089,74.2287,65558.0
2025-01-02 09:40:00,74.94,75.75,74.93,75.48,31437.0,74.1891,74.991,74.1792,74.7237,31437.0
2025-01-02 09:50:00,75.47,75.5,74.63,74.78,45409.0,74.7138,74.7435,73.8822,74.0307,45409.0
2025-01-02 10:00:00,74.78,74.87,74.32,74.45,28323.0,74.0307,74.1198,73.5753,73.704,28323.0
2025-01-02 10:10:00,74.5,74.73,74.35,74.35,26448.0,73.7535,73.9812,73.605,73.605,26448.0
2025-01-02 10:20:00,74.35,74.37,73.93,74.15,30553.0,73.605,73.6248,73.1892,73.407,30553.0
2025-01-02 10:30:00,74.15,74.22,74.03,74.11,20191.0,73.407,73.4763,73.2882,73.3674,20191.0
2025-01-02 10:40:00,74.12,74.15,73.89,74.07,24614.0,73.3773,73.407,73.1496,73.3278,24614.0
2025-01-02 10:50:00,74.12,74.3,74.07,74.28,11549.0,73.3773,73.5555,73.3278,73.5357,11549.0
2025-01-02 11:00:00,74.23,74.23,73.87,73.91,11942.0,73.4862,73.4862,73.1298,73.1694,11942.0
2025-01-02 11:10:00,73.86,73.9,73.56,73.58,22045.0,73.1199,73.1595,72.8229,72.8427,22045.0
2025-01-02 11:20:00,73.58,73.91,73.18,73.88,44124.0,72.8427,73.1694,72.4468,73.1397,44124.0
2025-01-02 11:30:00,73.91,74.02,73.73,73.92,24456.0,73.1694,73.2783,72.9912,73.1793,24456.0
2025-01-02 11:40:00,73.98,74.1,73.72,73.96,30860.0,73.2387,73.3575,72.9813,73.2189,30860.0
2025-01-02 11:50:00,73.91,73.96,73.75,73.76,11315.0,73.1694,73.2189,73.011,73.0209,11315.0
2025-01-02 12:00:00,73.78,74.0,73.74,73.86,9724.0,73.0407,73.2585,73.0011,73.1199,9724.0
2025-01-02 12:10:00,73.94,74.11,73.93,73.96,15818.0,73.1991,73.3674,73.1892,73.2189,15818.0
2025-01-02 12:20:00,74.01,74.09,73.84,73.99,39461.0,73.2684,73.3476,73.1001,73.2486,39461.0
2025-01-02 12:30:00,73.95,74.02,73.85,73.99,28450.0,73.209,73.2783,73.11,73.2486,28450.0
2025-01-02 12:40:00,73.97,74.0,73.85,73.89,8037.0,73.2288,73.2585,73.11,73.1496,8037.0
2025-01-02 12:50:00,73.89,74.12,73.89,74.08,14068.0,73.1496,73.3773,73.1496,73.3377,14068.0
2025-01-02 13:00:00,74.07,74.07,73.92,74.04,15025.0,73.3278,73.3278,73.1793,73.2981,15025.0
2025-01-02 13:10:00,73.99,74.02,73.7,73.83,12098.0,73.2486,73.2783,72.9615,73.0902,12098.0
2025-01-02 13:20:00,73.83,73.88,73.75,73.83,22689.0,73.0902,73.1397,73.011,73.0902,22689.0
2025-01-02 13:30:00,73.82,73.82,73.58,73.73,13396.0,73.0803,73.0803,72.8427,72.9912,13396.0
2025-01-02 13:40:00,73.73,73.85,73.59,73.71,14546.0,72.9912,73.11,72.8526,72.9714,14546.0
2025-01-02 13:50:00,73.67,73.96,73.63,73.96,9591.0,72.9318,73.2189,72.8922,73.2189,9591.0
2025-01-02 14:00:00,73.92,73.96,73.79,73.88,17009.0,73.1793,73.2189,73.0506,73.1397,17009.0
2025-01-02 14:10:00,73.88,73.93,73.73,73.84,42305.0,73.1397,73.1892,72.9912,73.1001,42305.0
2025-01-02 14:20:00,73.87,74.18,73.75,74.18,25066.0,73.1298,73.4367,73.011,73.4367,25066.0
2025-01-02 14:30:00,74.2,74.28,74.07,74.14,51639.0,73.4565,73.5357,73.3278,73.3971,51639.0
2025-01-02 14:40:00,74.13,74.22,74.08,74.18,18262.0,73.3872,73.4763,73.3377,73.4367,18262.0
2025-01-02 14:50:00,74.18,74.29,74.03,74.03,19521.0,73.4367,73.5456,73.2882,73.2882,19521.0
2025-01-02 15:00:00,74.03,74.29,74.02,74.26,17910.0,73.2882,73.5456,73.2783,73.5159,17910.0
2025-01-02 15:10:00,74.28,74.32,74.24,74.27,15318.0,73.5357,73.5753,73.4961,73.5258,15318.0
2025-01-02 15:20:00,74.29,74.32,74.17,74.23,27031.0,73.5456,73.5753,73.4268,73.4862,27031.0
2025-01-02 15:30:00,74.24,74.3,74.12,74.17,25447.0,73.4961,73.5555,73.3773,73.4268,25447.0
2025-01-02 15:40:00,74.12,74.26,74.06,74.17,40083.0,73.3773,73.5159,73.3179,73.4268,40083.0
2025-01-02 15:50:00,74.17,74.2,73.86,73.99,181511.0,73.4268,73.4565,73.1199,73.2486,181511.0
2025-01-03 09:30:00,73.65,73.92,73.25,73.44,56720.0,72.912,73.1793,72.5161,72.7041,56720.0
2025-01-03 09:40:00,73.38,73.39,72.74,72.84,37440.0,72.6447,72.6546,72.0112,72.1102,37440.0
2025-01-03 09:50:00,72.85,72.86,72.38,72.42,51884.0,72.1201,72.13,71.6548,71.6944,51884.0
2025-01-03 10:00:00,72.46,72.67,72.18,72.34,70874.0,71.734,71.9419,71.4568,71.6152,70874.0
2025-01-03 10:10:00,72.38,72.87,72.34,72.61,57875.0,71.6548,72.1399,71.6152,71.8825,57875.0
2025-01-03 10:20:00,72.59,72.62,72.19,72.29,54494.0,71.8627,71.8924,71.4667,71.5657,54494.0
2025-01-03 10:30:00,72.28,72.33,72.02,72.15,54656.0,71.5558,71.6053,71.2984,71.4271,54656.0
2025-01-03 10:40:00,72.13,72.19,71.93,72.02,77925.0,71.4073,71.4667,71.2093,71.2984,77925.0
2025-01-03 10:50:00,72.05,72.27,71.9,71.98,47918.0,71.3281,71.5459,71.1796,71.2588,47918.0
2025-01-03 11:00:00,72.0,72.07,71.44,71.44,39846.0,71.2786,71.3479,70.7242,70.7242,39846.0
2025-01-03 11:10:00,71.47,71.52,71.12,71.28,83006.0,70.7539,70.8034,70.4074,70.5658,83006.0
2025-01-03 11:20:00,71.32,71.6,71.26,71.53,68682.0,70.6054,70.8826,70.546,70.8133,68682.0
2025-01-03 11:30:00,71.5,71.87,71.4,71.8,55299.0,70.7836,71.1499,70.6846,71.0806,55299.0
2025-01-03 11:40:00,71.77,71.98,71.67,71.85,69034.0,71.0509,71.2588,70.9519,71.1301,69034.0
2025-01-03 11:50:00,71.89,72.1,71.8,71.85,52863.0,71.1697,71.3776,71.0806,71.1301,52863.0
2025-01-03 12:00:00,71.84,72.08,71.81,71.96,35831.0,71.1202,71.3578,71.0905,71.239,35831.0
2025-01-03 12:10:00,71.91,71.92,71.55,71.63,47061.0,71.1895,71.1994,70.8331,70.9123,47061.0
2025-01-03 12:20:00,71.6,71.71,71.57,71.66,36575.0,70.8826,70.9915,70.8529,70.942,36575.0
2025-01-03 12:30:00,71.63,71.72,71.58,71.67,30598.0,70.9123,71.0014,70.8628,70.9519,30598.0
2025-01-03 12:40:00,71.67,71.86,71.58,71.84,45277.0,70.9519,71.14,70.8628,71.1202,45277.0
2025-01-03 12:50:00,71.81,71.96,71.78,71.96,37222.0,71.0905,71.239,71.0608,71.239,37222.0
2025-01-03 13:00:00,71.94,72.19,71.88,72.05,80688.0,71.2192,71.4667,71.1598,71.3281,80688.0
2025-01-03 13:10:00,72.04,72.16,72.03,72.14,37474.0,71.3182,71.437,71.3083,71.4172,37474.0
2025-01-03 13:20:00,72.14,72.14,71.95,71.98,54748.0,71.4172,71.4172,71.2291,71.2588,54748.0
2025-01-03 13:30:00,72.03,72.27,72.03,72.15,20856.0,71.3083,71.5459,71.3083,71.4271,20856.0
2025-01-03 13:40:00,72.17,72.24,72.1,72.23,26130.0,71.4469,71.5162,71.3776,71.5063,26130.0
2025-01-03 13:50:00,72.24,72.31,72.18,72.31,15856.0,71.5162,71.5855,71.4568,71.5855,15856.0
2025-01-03 14:00:00,72.31,72.4,72.27,72.31,18175.0,71.5855,71.6746,71.5459,71.5855,18175.0
2025-01-03 14:10:00,72.33,72.43,72.26,72.4,23266.0,71.6053,71.7043,71.536,71.6746,23266.0
2025-01-03 14:20:00,72.36,72.5,72.29,72.33,32021.0,71.635,71.7736,71.5657,71.6053,32021.0
2025-01-03 14:30:00,72.34,72.49,72.32,72.42,16606.0,71.6152,71.7637,71.5954,71.6944,16606.0
2025-01-03 14:40:00,72.41,72.45,72.26,72.27,17059.0,71.6845,71.7241,71.536,71.5459,17059.0
2025-01-03 14:50:00,72.25,72.3,72.18,72.3,21715.0,71.5261,71.5756,71.4568,71.5756,21715.0
2025-01-03 15:00:00,72.29,72.33,72.23,72.25,21590.0,71.5657,71.6053,71.5063,71.5261,21590.0
2025-01-03 15:10:00,72.25,72.29,72.12,72.2,49634.0,71.5261,71.5657,71.3974,71.4766,49634.0
2025-01-03 15:20:00,72.19,72.29,72.12,72.23,28494.0,71.4667,71.5657,71.3974,71.5063,28494.0
2025-01-03 15:30:00,72.23,72.28,72.11,72.13,63778.0,71.5063,71.5558,71.3875,71.4073,63778.0
2025-01-03 15:40:00,72.1,72.11,71.96,72.06,111859.0,71.3776,71.3875,71.239,71.338,111859.0
2025-01-03 15:50:00,72.05,72.26,72.05,72.16,323544.0,71.3281,71.536,71.3281,71.437,323544.0
2025-01-06 09:30:00,73.93,74.27,72.84,74.04,281147.0,73.1892,73.5258,72.1102,73.2981,281147.0
2025-01-06 09:40:00,74.04,74.9,73.98,74.34,104501.0,73.2981,74.1495,73.2387,73.5951,104501.0
2025-01-06 09:50:00,74.34,74.59,73.97,74.48,42526.0,73.5951,73.8426,73.2288,73.7337,42526.0
2025-01-06 10:00:00,74.44,74.74,74.43,74.6,44919.0,73.6941,73.9911,73.6842,73.8525,44919.0
2025-01-06 10:10:00,74.63,74.9,74.48,74.89,49604.0,73.8822,74.1495,73.7337,74.1396,49604.0
2025-01-06 10:20:00,74.91,74.97,74.14,74.22,50970.0,74.1594,74.2188,73.3971,73.4763,50970.0
2025-01-06 10:30:00,74.26,74.73,74.25,74.44,25922.0,73.5159,73.9812,73.506,73.6941,25922.0
2025-01-06 10:40:00,74.44,74.69,74.22,74.27,29813.0,73.6941,73.9416,73.4763,73.5258,29813.0
2025-01-06 10:50:00,74.33,74.47,74.18,74.4,21149.0,73.5852,73.7238,73.4367,73.6545,21149.0
2025-01-06 11:00:00,74.52,74.73,74.38,74.48,43289.0,73.7733,73.9812,73.6347,73.7337,43289.0
2025-01-06 11:10:00,74.47,74.76,74.38,74.61,28625.0,73.7238,74.0109,73.6347,73.8624,28625.0
2025-01-06 11:20:00,74.63,74.87,74.53,74.57,23402.0,73.8822,74.1198,73.7832,73.8228,23402.0
2025-01-06 11:30:00,74.57,74.66,74.28,74.34,31553.0,73.8228,73.9119,73.5357,73.5951,31553.0
2025-01-06 11:40:00,74.34,74.35,74.12,74.17,37829.0,73.5951,73.605,73.3773,73.4268,37829.0
2025-01-06 11:50:00,74.21,74.47,74.12,74.45,35518.0,73.4664,73.7238,73.3773,73.704,35518.0
2025-01-06 12:00:00,74.43,74.45,74.05,74.09,23991.0,73.6842,73.704,73.308,73.3476,23991.0
2025-01-06 12:10:00,74.09,74.22,73.93,74.17,18936.0,73.3476,73.4763,73.1892,73.4268,18936.0
2025-01-06 12:20:00,74.19,74.22,74.08,74.08,29078.0,73.4466,73.4763,73.3377,73.3377,29078.0
2025-01-06 12:30:00,74.08,74.15,74.02,74.05,15164.0,73.3377,73.407,73.2783,73.308,15164.0
2025-01-06 12:40:00,74.09,74.09,73.88,73.97,22863.0,73.3476,73.3476,73.1397,73.2288,22863.0
2025-01-06 12:50:00,73.93,73.95,73.64,73.7,19847.0,73.1892,73.209,72.9021,72.9615,19847.0
2025-01-06 13:00:00,73.7,73.81,73.51,73.56,17417.0,72.9615,73.0704,72.7734,72.8229,17417.0
2025-01-06 13:10:00,73.56,73.76,73.49,73.73,19068.0,72.8229,73.0209,72.7536,72.9912,19068.0
2025-01-06 13:20:00,73.73,73.74,73.64,73.7,16992.0,72.9912,73.0011,72.9021,72.9615,16992.0
2025-01-06 13:30:00,73.7,73.84,73.67,73.78,31194.0,72.9615,73.1001,72.9318,73.0407,31194.0
2025-01-06 13:40:00,73.8,73.86,73.7,73.7,23070.0,73.0605,73.1199,72.9615,72.9615,23070.0
2025-01-06 13:50:00,73.73,74.04,73.63,73.94,16581.0,72.9912,73.2981,72.8922,73.1991,16581.0
2025-01-06 14:00:00,73.93,73.96,73.76,73.85,42343.0,73.1892,73.2189,73.0209,73.11,42343.0
2025-01-06 14:10:00,73.85,74.04,73.85,74.01,21675.0,73.11,73.2981,73.11,73.2684,21675.0
2025-01-06 14:20:00,74.0,74.0,73.78,73.84,14473.0,73.2585,73.2585,73.0407,73.1001,14473.0
2025-01-06 14:30:00,73.82,73.87,73.67,73.81,49937.0,73.0803,73.1298,72.9318,73.0704,49937.0
2025-01-06 14:40:00,73.81,73.81,73.62,73.75,21961.0,73.0704,73.0704,72.8823,73.011,21961.0
2025-01-06 14:50:00,73.74,73.76,73.6,73.63,21899.0,73.0011,73.0209,72.8625,72.8922,21899.0
2025-01-06 15:00:00,73.65,73.68,73.56,73.62,25806.0,72.912,72.9417,72.8229,72.8823,25806.0
2025-01-06 15:10:00,73.62,73.63,73.46,73.56,26651.0,72.8823,72.8922,72.7239,72.8229,26651.0
2025-01-06 15:20:00,73.55,73.74,73.52,73.73,25257.0,72.813,73.0011,72.7833,72.9912,25257.0
2025-01-06 15:30:00,73.73,73.73,73.59,73.63,48065.0,72.9912,72.9912,72.8526,72.8922,48065.0
2025-01-06 15:40:00,73.61,73.64,73.44,73.57,76297.0,72.8724,72.9021,72.7041,72.8328,76297.0
2025-01-06 15:50:00,73.58,73.73,73.48,73.56,373096.0,72.8427,72.9912,72.7437,72.8229,373096.0
2025-01-07 09:30:00,74.68,76.6,74.14,76.48,198495.0,73.9317,75.8325,73.3971,75.7137,198495.0
2025-01-07 09:40:00,76.46,76.53,75.93,76.28,54260.0,75.6939,75.7632,75.1692,75.5157,54260.0
2025-01-07 09:50:00,76.28,76.35,75.32,75.8,57934.0,75.5157,75.585,74.5653,75.0405,57934.0
2025-01-07 10:00:00,75.67,75.76,75.2,75.26,28742.0,74.9118,75.0009,74.4465,74.5059,28742.0
2025-01-07 10:10:00,75.26,75.74,75.18,75.26,42846.0,74.5059,74.9811,74.4267,74.5059,42846.0
2025-01-07 10:20:00,75.27,76.07,75.26,76.06,47429.0,74.5158,75.3078,74.5059,75.2979,47429.0
2025-01-07 10:30:00,76.06,76.16,75.47,75.47,39095.0,75.2979,75.3969,74.7138,74.7138,39095.0
2025-01-07 10:40:00,75.5,75.55,75.12,75.18,28441.0,74.7435,74.793,74.3673,74.4267,28441.0
2025-01-07 10:50:00,75.2,75.71,75.18,75.63,37763.0,74.4465,74.9514,74.4267,74.8722,37763.0
2025-01-07 11:00:00,75.59,75.68,75.2,75.22,49578.0,74.8326,74.9217,74.4465,74.4663,49578.0
2025-01-07 11:10:00,75.22,75.22,74.78,74.79,28810.0,74.4663,74.4663,74.0307,74.0406,28810.0
2025-01-07 11:20:00,74.79,74.8,74.3,74.71,61360.0,74.0406,74.0505,73.5555,73.9614,61360.0
2025-01-07 11:30:00,74.7,74.82,74.2,74.56,33818.0,73.9515,74.0703,73.4565,73.8129,33818.0
2025-01-07 11:40:00,74.55,74.69,74.44,74.63,29754.0,73.803,73.9416,73.6941,73.8822,29754.0
2025-01-07 11:50:00,74.61,74.61,74.17,74.18,23541.0,73.8624,73.8624,73.4268,73.4367,23541.0
2025-01-07 12:00:00,74.2,74.36,74.18,74.18,27569.0,73.4565,73.6149,73.4367,73.4367,27569.0
2025-01-07 12:10:00,74.18,74.36,74.15,74.31,22874.0,73.4367,73.6149,73.407,73.5654,22874.0
2025-01-07 12:20:00,74.31,74.31,73.99,74.06,23696.0,73.5654,73.5654,73.2486,73.3179,23696.0
2025-01-07 12:30:00,74.06,74.12,73.88,73.91,18115.0,73.3179,73.3773,73.1397,73.1694,18115.0
2025-01-07 12:40:00,73.91,74.0,73.78,73.95,20722.0,73.1694,73.2585,73.0407,73.209,20722.0
2025-01-07 12:50:00,73.95,74.08,73.83,74.08,31801.0,73.209,73.3377,73.0902,73.3377,31801.0
2025-01-07 13:00:00,74.05,74.19,73.99,74.06,19566.0,73.308,73.4466,73.2486,73.3179,19566.0
2025-01-07 13:10:00,74.07,74.13,73.98,74.03,30269.0,73.3278,73.3872,73.2387,73.2882,30269.0
2025-01-07 13:20:00,74.03,74.29,73.99,74.28,23882.0,73.2882,73.5456,73.2486,73.5357,23882.0
2025-01-07 13:30:00,74.22,74.34,74.14,74.33,20107.0,73.4763,73.5951,73.3971,73.5852,20107.0
2025-01-07 13:40:00,74.38,74.41,74.3,74.37,24801.0,73.6347,73.6644,73.5555,73.6248,24801.0
2025-01-07 13:50:00,74.37,74.47,74.31,74.41,18884.0,73.6248,73.7238,73.5654,73.6644,18884.0
2025-01-07 14:00:00,74.43,74.48,74.35,74.44,20757.0,73.6842,73.7337,73.605,73.6941,20757.0
2025-01-07 14:10:00,74.43,74.58,74.4,74.45,28615.0,73.6842,73.8327,73.6545,73.704,28615.0
2025-01-07 14:20:00,74.46,74.63,74.44,74.63,20745.0,73.7139,73.8822,73.6941,73.8822,20745.0
2025-01-07 14:30:00,74.6,74.61,74.35,74.38,22011.0,73.8525,73.8624,73.605,73.6347,22011.0
2025-01-07 14:40:00,74.37,74.41,74.21,74.37,20396.0,73.6248,73.6644,73.4664,73.6248,20396.0
2025-01-07 14:50:00,74.34,74.45,74.31,74.35,33537.0,73.5951,73.704,73.5654,73.605,33537.0
2025-01-07 15:00:00,74.34,74.35,74.19,74.21,21065.0,73.5951,73.605,73.4466,73.4664,21065.0
2025-01-07 15:10:00,74.19,74.26,74.02,74.04,37892.0,73.4466,73.5159,73.2783,73.2981,37892.0
2025-01-07 15:20:00,74.05,74.07,73.86,73.86,34435.0,73.308,73.3278,73.1199,73.1199,34435.0
2025-01-07 15:30:00,73.84,73.95,73.76,73.94,63963.0,73.1001,73.209,73.0209,73.1991,63963.0
2025-01-07 15:40:00,73.93,74.04,73.86,73.97,76496.0,73.1892,73.2981,73.1199,73.2288,76496.0
2025-01-07 15:50:00,73.98,74.26,73.96,74.15,280485.0,73.2387,73.5159,73.2189,73.407,280485.0
2025-01-08 09:30:00,72.59,72.78,71.96,72.13,108624.0,71.8627,72.0508,71.239,71.4073,108624.0
2025-01-08 09:40:00,72.13,72.23,71.75,72.11,74299.0,71.4073,71.5063,71.0311,71.3875,74299.0
2025-01-08 09:50:00,72.11,72.46,72.11,72.26,73870.0,71.3875,71.734,71.3875,71.536,73870.0
2025-01-08 10:00:00,72.27,73.38,72.24,73.36,68859.0,71.5459,72.6447,71.5162,72.6249,68859.0
2025-01-08 10:10:00,73.4,73.88,73.31,73.86,54776.0,72.6645,73.1397,72.5754,73.1199,54776.0
2025-01-08 10:20:00,73.8,73.92,73.51,73.81,38202.0,73.0605,73.1793,72.7734,73.0704,38202.0
2025-01-08 10:30:00,73.78,73.84,73.45,73.56,21147.0,73.0407,73.1001,72.714,72.8229,21147.0
2025-01-08 10:40:00,73.56,73.6,73.23,73.6,14525.0,72.8229,72.8625,72.4963,72.8625,14525.0
2025-01-08 10:50:00,73.58,73.67,73.49,73.59,16768.0,72.8427,72.9318,72.7536,72.8526,16768.0
2025-01-08 11:00:00,73.54,73.58,73.38,73.55,22035.0,72.8031,72.8427,72.6447,72.813,22035.0
2025-01-08 11:10:00,73.55,73.84,73.53,73.73,25483.0,72.813,73.1001,72.7932,72.9912,25483.0
2025-01-08 11:20:00,73.74,73.84,73.63,73.7,17052.0,73.0011,73.1001,72.8922,72.9615,17052.0
2025-01-08 11:30:00,73.7,74.06,73.66,74.02,79072.0,72.9615,73.3179,72.9219,73.2783,79072.0
2025-01-08 11:40:00,74.06,74.07,73.8,73.93,13637.0,73.3179,73.3278,73.0605,73.1892,13637.0
2025-01-08 11:50:00,73.89,73.94,73.7,73.91,13673.0,73.1496,73.1991,72.9615,73.1694,13673.0
2025-01-08 12:00:00,73.91,73.94,73.67,73.71,18621.0,73.1694,73.1991,72.9318,72.9714,18621.0
2025-01-08 12:10:00,73.69,73.99,73.63,73.92,17461.0,72.9516,73.2486,72.8922,73.1793,17461.0
2025-01-08 12:20:00,73.97,74.08,73.91,73.93,17294.0,73.2288,73.3377,73.1694,73.1892,17294.0
2025-01-08 12:30:00,73.92,73.93,73.71,73.74,13182.0,73.1793,73.1892,72.9714,73.0011,13182.0
2025-01-08 12:40:00,73.8,74.04,73.77,73.79,16534.0,73.0605,73.2981,73.0308,73.0506,16534.0
2025-01-08 12:50:00,73.78,73.82,73.6,73.6,15736.0,73.0407,73.0803,72.8625,72.8625,15736.0
2025-01-08 13:00:00,73.63,73.94,73.57,73.83,15897.0,72.8922,73.1991,72.8328,73.0902,15897.0
2025-01-08 13:10:00,73.83,73.86,73.61,73.61,13151.0,73.0902,73.1199,72.8724,72.8724,13151.0
2025-01-08 13:20:00,73.61,73.94,73.61,73.88,19254.0,72.8724,73.1991,72.8724,73.1397,19254.0
2025-01-08 13:30:00,73.84,73.98,73.75,73.93,22521.0,73.1001,73.2387,73.011,73.1892,22521.0
2025-01-08 13:40:00,73.89,74.03,73.81,73.81,17602.0,73.1496,73.2882,73.0704,73.0704,17602.0
2025-01-08 13:50:00,73.82,73.84,73.68,73.72,8120.0,73.0803,73.1001,72.9417,72.9813,8120.0
2025-01-08 14:00:00,73.75,74.08,73.68,74.05,11052.0,73.011,73.3377,72.9417,73.308,11052.0
2025-01-08 14:10:00,74.04,74.07,73.88,74.03,8705.0,73.2981,73.3278,73.1397,73.2882,8705.0
2025-01-08 14:20:00,74.0,74.31,74.0,74.24,19758.0,73.2585,73.5654,73.2585,73.4961,19758.0
2025-01-08 14:30:00,74.23,74.34,74.18,74.21,25888.0,73.4862,73.5951,73.4367,73.4664,25888.0
2025-01-08 14:40:00,74.21,74.35,74.14,74.34,21412.0,73.4664,73.605,73.3971,73.5951,21412.0
2025-01-08 14:50:00,74.36,74.4,74.02,74.07,27319.0,73.6149,73.6545,73.2783,73.3278,27319.0
2025-01-08 15:00:00,74.08,74.18,74.05,74.12,13828.0,73.3377,73.4367,73.308,73.3773,13828.0
2025-01-08 15:10:00,74.13,74.15,73.99,74.08,18936.0,73.3872,73.407,73.2486,73.3377,18936.0
2025-01-08 15:20:00,74.08,74.13,74.02,74.11,15084.0,73.3377,73.3872,73.2783,73.3674,15084.0
2025-01-08 15:30:00,74.11,74.11,73.84,73.84,39544.0,73.3674,73.3674,73.1001,73.1001,39544.0
2025-01-08 15:40:00,73.84,73.9,73.79,73.85,24608.0,73.1001,73.1595,73.0506,73.11,24608.0
2025-01-08 15:50:00,73.85,74.01,73.66,73.69,203623.0,73.11,73.2684,72.9219,72.9516,203623.0
2025-01-10 09:30:00,72.38,72.46,71.36,71.53,165733.0,71.6548,71.734,70.645,70.8133,165733.0
2025-01-10 09:40:00,71.59,72.33,71.48,72.29,36167.0,70.8727,71.6053,70.7638,71.5657,36167.0
2025-01-10 09:50:00,72.3,72.31,71.8,71.97,33666.0,71.5756,71.5855,71.0806,71.2489,33666.0
2025-01-10 10:00:00,71.88,71.98,71.55,71.78,64294.0,71.1598,71.2588,70.8331,71.0608,64294.0
2025-01-10 10:10:00,71.78,72.25,71.56,72.19,41854.0,71.0608,71.5261,70.843,71.4667,41854.0
2025-01-10 10:20:00,72.23,72.52,72.19,72.36,29140.0,71.5063,71.7934,71.4667,71.635,29140.0
2025-01-10 10:30:00,72.35,72.74,72.24,72.58,81407.0,71.6251,72.0112,71.5162,71.8528,81407.0
2025-01-10 10:40:00,72.55,72.58,72.18,72.23,27710.0,71.8231,71.8528,71.4568,71.5063,27710.0
2025-01-10 10:50:00,72.18,72.66,72.15,72.59,35410.0,71.4568,71.932,71.4271,71.8627,35410.0
2025-01-10 11:00:00,72.6,72.85,72.39,72.71,41622.0,71.8726,72.1201,71.6647,71.9815,41622.0
2025-01-10 11:10:00,72.72,72.75,72.5,72.63,18984.0,71.9914,72.0211,71.7736,71.9023,18984.0
2025-01-10 11:20:00,72.62,72.75,72.56,72.63,22052.0,71.8924,72.0211,71.833,71.9023,22052.0
2025-01-10 11:30:00,72.65,72.65,72.4,72.49,27112.0,71.9221,71.9221,71.6746,71.7637,27112.0
2025-01-10 11:40:00,72.49,72.51,72.26,72.39,35840.0,71.7637,71.7835,71.536,71.6647,35840.0
2025-01-10 11:50:00,72.37,72.37,72.25,72.25,12625.0,71.6449,71.6449,71.5261,71.5261,12625.0
2025-01-10 12:00:00,72.24,72.25,71.94,72.0,19799.0,71.5162,71.5261,71.2192,71.2786,19799.0
2025-01-10 12:10:00,72.0,72.09,71.92,72.07,12663.0,71.2786,71.3677,71.1994,71.3479,12663.0
2025-01-10 12:20:00,72.07,72.17,71.95,72.02,20798.0,71.3479,71.4469,71.2291,71.2984,20798.0
2025-01-10 12:30:00,72.0,72.15,71.95,72.07,6762.0,71.2786,71.4271,71.2291,71.3479,6762.0
2025-01-10 12:40:00,72.03,72.09,71.92,72.09,19528.0,71.3083,71.3677,71.1994,71.3677,19528.0
2025-01-10 12:50:00,72.09,72.25,72.01,72.25,31292.0,71.3677,71.5261,71.2885,71.5261,31292.0
2025-01-10 13:00:00,72.25,72.3,72.02,72.11,10641.0,71.5261,71.5756,71.2984,71.3875,10641.0
2025-01-10 13:10:00,72.11,72.15,71.99,72.12,18550.0,71.3875,71.4271,71.2687,71.3974,18550.0
2025-01-10 13:20:00,72.13,72.28,72.09,72.15,15454.0,71.4073,71.5558,71.3677,71.4271,15454.0
2025-01-10 13:30:00,72.15,72.28,72.04,72.25,33750.0,71.4271,71.5558,71.3182,71.5261,33750.0
2025-01-10 13:40:00,72.22,72.28,72.12,72.21,22462.0,71.4964,71.5558,71.3974,71.4865,22462.0
2025-01-10 13:50:00,72.23,72.38,72.23,72.28,16460.0,71.5063,71.6548,71.5063,71.5558,16460.0
2025-01-10 14:00:00,72.27,72.27,71.95,72.0,15571.0,71.5459,71.5459,71.2291,71.2786,15571.0
2025-01-10 14:10:00,71.96,71.99,71.87,71.93,24391.0,71.239,71.2687,71.1499,71.2093,24391.0
2025-01-10 14:20:00,71.93,72.29,71.9,72.13,38193.0,71.2093,71.5657,71.1796,71.4073,38193.0
2025-01-10 14:30:00,72.09,72.13,71.96,72.08,27072.0,71.3677,71.4073,71.239,71.3578,27072.0
2025-01-10 14:40:00,72.07,72.19,71.99,72.03,17160.0,71.3479,71.4667,71.2687,71.3083,17160.0
2025-01-10 14:50:00,72.04,72.09,71.94,71.97,17097.0,71.3182,71.3677,71.2192,71.2489,17097.0
2025-01-10 15:00:00,71.97,72.09,71.91,72.04,23410.0,71.2489,71.3677,71.1895,71.3182,23410.0
2025-01-10 15:10:00,72.04,72.07,71.69,71.73,26686.0,71.3182,71.3479,70.9717,71.0113,26686.0
2025-01-10 15:20:00,71.67,74.98,71.67,74.62,974489.0,70.9519,74.2287,70.9519,73.8723,974489.0
2025-01-10 15:30:00,74.58,74.63,73.48,73.93,317131.0,73.8327,73.8822,72.7437,73.1892,317131.0
2025-01-10 15:40:00,73.9,74.47,73.82,73.9,257434.0,73.1595,73.7238,73.0803,73.1595,257434.0
2025-01-10 15:50:00,73.91,73.94,73.27,73.43,359571.0,73.1694,73.1991,72.5358,72.6942,359571.0
2025-01-13 09:30:00,73.52,74.46,73.36,74.4,98482.0,72.7833,73.7139,72.6249,73.6545,98482.0
2025-01-13 09:40:00,74.4,74.6,73.68,73.77,112389.0,73.6545,73.8525,72.9417,73.0308,112389.0
2025-01-13 09:50:00,73.85,74.37,73.6,74.27,36633.0,73.11,73.6248,72.8625,73.5258,36633.0
2025-01-13 10:00:00,74.24,74.27,73.83,74.06,50096.0,73.4961,73.5258,73.0902,73.3179,50096.0
2025-01-13 10:10:00,74.1,74.38,73.96,74.34,60750.0,73.3575,73.6347,73.2189,73.5951,60750.0
2025-01-13 10:20:00,74.24,74.25,73.79,74.08,87253.0,73.4961,73.506,73.0506,73.3377,87253.0
2025-01-13 10:30:00,74.11,74.66,74.11,74.56,71531.0,73.3674,73.9119,73.3674,73.8129,71531.0
2025-01-13 10:40:00,74.6,74.85,74.48,74.57,31145.0,73.8525,74.1,73.7337,73.8228,31145.0
2025-01-13 10:50:00,74.57,74.89,74.37,74.89,94361.0,73.8228,74.1396,73.6248,74.1396,94361.0
2025-01-13 11:00:00,74.81,75.0,74.56,74.94,47679.0,74.0604,74.2485,73.8129,74.1891,47679.0
2025-01-13 11:10:00,74.98,75.19,74.82,74.84,43140.0,74.2287,74.4366,74.0703,74.0901,43140.0
2025-01-13 11:20:00,74.85,74.85,74.61,74.63,27237.0,74.1,74.1,73.8624,73.8822,27237.0
2025-01-13 11:30:00,74.61,74.64,74.28,74.36,41018.0,73.8624,73.8921,73.5357,73.6149,41018.0
2025-01-13 11:40:00,74.41,74.92,74.36,74.83,29918.0,73.6644,74.1693,73.6149,74.0802,29918.0
2025-01-13 11:50:00,74.79,74.92,74.48,74.48,34007.0,74.0406,74.1693,73.7337,73.7337,34007.0
2025-01-13 12:00:00,74.49,74.66,74.43,74.66,9915.0,73.7436,73.9119,73.6842,73.9119,9915.0
2025-01-13 12:10:00,74.64,74.8,74.41,74.75,14554.0,73.8921,74.0505,73.6644,74.001,14554.0
2025-01-13 12:20:00,74.77,74.79,74.5,74.63,21324.0,74.0208,74.0406,73.7535,73.8822,21324.0
2025-01-13 12:30:00,74.65,74.75,74.54,74.62,14593.0,73.902,74.001,73.7931,73.8723,14593.0
2025-01-13 12:40:00,74.63,74.88,74.53,74.84,14188.0,73.8822,74.1297,73.7832,74.0901,14188.0
2025-01-13 12:50:00,74.84,74.91,74.71,74.89,25691.0,74.0901,74.1594,73.9614,74.1396,25691.0
2025-01-13 13:00:00,74.89,74.91,74.78,74.91,15939.0,74.1396,74.1594,74.0307,74.1594,15939.0
2025-01-13 13:10:00,74.9,75.02,74.84,74.93,23726.0,74.1495,74.2683,74.0901,74.1792,23726.0
2025-01-13 13:20:00,74.93,74.99,74.78,74.93,23696.0,74.1792,74.2386,74.0307,74.1792,23696.0
2025-01-13 13:30:00,74.92,75.23,74.91,75.17,36182.0,74.1693,74.4762,74.1594,74.4168,36182.0
2025-01-13 13:40:00,75.14,75.23,75.04,75.22,32820.0,74.3871,74.4762,74.2881,74.4663,32820.0
2025-01-13 13:50:00,75.22,75.31,75.05,75.09,23776.0,74.4663,74.5554,74.298,74.3376,23776.0
2025-01-13 14:00:00,75.05,75.1,74.84,74.98,28985.0,74.298,74.3475,74.0901,74.2287,28985.0
2025-01-13 14:10:00,74.98,75.07,74.81,74.87,28885.0,74.2287,74.3178,74.0604,74.1198,28885.0
2025-01-13 14:20:00,74.84,74.97,74.76,74.8,16742.0,74.0901,74.2188,74.0109,74.0505,16742.0
2025-01-13 14:30:00,74.78,74.94,74.7,74.9,31343.0,74.0307,74.1891,73.9515,74.1495,31343.0
2025-01-13 14:40:00,74.9,74.95,74.84,74.88,24817.0,74.1495,74.199,74.0901,74.1297,24817.0
2025-01-13 14:50:00,74.88,74.95,74.78,74.84,34322.0,74.1297,74.199,74.0307,74.0901,34322.0
2025-01-13 15:00:00,74.84,74.92,74.7,74.8,37484.0,74.0901,74.1693,73.9515,74.0505,37484.0
2025-01-13 15:10:00,74.8,74.85,74.69,74.7,37155.0,74.0505,74.1,73.9416,73.9515,37155.0
2025-01-13 15:20:00,74.69,74.75,74.6,74.71,38362.0,73.9416,74.001,73.8525,73.9614,38362.0
2025-01-13 15:30:00,74.69,74.8,74.64,74.67,45283.0,73.9416,74.0505,73.8921,73.9218,45283.0
2025-01-13 15:40:00,74.64,74.72,74.53,74.53,43002.0,73.8921,73.9713,73.7832,73.7832,43002.0
2025-01-13 15:50:00,74.57,75.03,74.55,74.99,182632.0,73.8228,74.2782,73.803,74.2386,182632.0
2025-01-14 09:30:00,75.12,75.4,73.7,73.99,85102.0,74.3673,74.6445,72.9615,73.2486,85102.0
2025-01-14 09:40:00,73.98,74.19,73.9,74.0,48369.0,73.2387,73.4466,73.1595,73.2585,48369.0
2025-01-14 09:50:00,74.02,74.02,73.07,73.55,89968.0,73.2783,73.2783,72.3379,72.813,89968.0
2025-01-14 10:00:00,73.47,73.73,73.26,73.53,36042.0,72.7338,72.9912,72.5259,72.7932,36042.0
2025-01-14 10:10:00,73.58,73.83,73.42,73.42,46763.0,72.8427,73.0902,72.6843,72.6843,46763.0
2025-01-14 10:20:00,73.36,73.67,73.36,73.58,41922.0,72.6249,72.9318,72.6249,72.8427,41922.0
2025-01-14 10:30:00,73.58,73.68,73.35,73.47,48371.0,72.8427,72.9417,72.615,72.7338,48371.0
2025-01-14 10:40:00,73.47,73.71,73.31,73.61,24909.0,72.7338,72.9714,72.5754,72.8724,24909.0
2025-01-14 10:50:00,73.66,74.06,73.58,73.95,33071.0,72.9219,73.3179,72.8427,73.209,33071.0
2025-01-14 11:00:00,73.96,73.96,73.57,73.6,23764.0,73.2189,73.2189,72.8328,72.8625,23764.0
2025-01-14 11:10:00,73.6,73.62,73.47,73.52,30526.0,72.8625,72.8823,72.7338,72.7833,30526.0
2025-01-14 11:20:00,73.49,73.69,73.49,73.58,40574.0,72.7536,72.9516,72.7536,72.8427,40574.0
2025-01-14 11:30:00,73.55,73.74,73.4,73.46,32233.0,72.813,73.0011,72.6645,72.7239,32233.0
2025-01-14 11:40:00,73.43,73.45,73.17,73.23,64896.0,72.6942,72.714,72.4369,72.4963,64896.0
2025-01-14 11:50:00,73.18,73.22,72.99,73.01,49357.0,72.4468,72.4864,72.2587,72.2785,49357.0
2025-01-14 12:00:00,73.03,73.3,72.98,73.25,32807.0,72.2983,72.5655,72.2488,72.5161,32807.0
2025-01-14 12:10:00,73.24,73.42,73.17,73.32,22220.0,72.5062,72.6843,72.4369,72.5853,22220.0
2025-01-14 12:20:00,73.34,73.47,73.24,73.29,20205.0,72.6051,72.7338,72.5062,72.5556,20205.0
2025-01-14 12:30:00,73.25,73.3,73.18,73.26,19893.0,72.5161,72.5655,72.4468,72.5259,19893.0
2025-01-14 12:40:00,73.26,73.5,73.26,73.43,16264.0,72.5259,72.7635,72.5259,72.6942,16264.0
2025-01-14 12:50:00,73.43,73.54,73.41,73.5,19012.0,72.6942,72.8031,72.6744,72.7635,19012.0
2025-01-14 13:00:00,73.5,73.57,73.42,73.55,22431.0,72.7635,72.8328,72.6843,72.813,22431.0
2025-01-14 13:10:00,73.57,73.61,73.44,73.47,30506.0,72.8328,72.8724,72.7041,72.7338,30506.0
2025-01-14 13:20:00,73.47,73.62,73.37,73.61,30304.0,72.7338,72.8823,72.6348,72.8724,30304.0
2025-01-14 13:30:00,73.63,73.83,73.59,73.78,24387.0,72.8922,73.0902,72.8526,73.0407,24387.0
2025-01-14 13:40:00,73.78,73.82,73.75,73.78,14977.0,73.0407,73.0803,73.011,73.0407,14977.0
2025-01-14 13:50:00,73.76,73.83,73.67,73.83,34213.0,73.0209,73.0902,72.9318,73.0902,34213.0
2025-01-14 14:00:00,73.79,73.93,73.48,73.86,74419.0,73.0506,73.1892,72.7437,73.1199,74419.0
2025-01-14 14:10:00,73.86,73.88,73.76,73.81,38673.0,73.1199,73.1397,73.0209,73.0704,38673.0
2025-01-14 14:20:00,73.81,73.87,73.75,73.77,21979.0,73.0704,73.1298,73.011,73.0308,21979.0
2025-01-14 14:30:00,73.76,73.93,73.75,73.9,28606.0,73.0209,73.1892,73.011,73.1595,28606.0
2025-01-14 14:40:00,73.88,73.98,73.84,73.95,38390.0,73.1397,73.2387,73.1001,73.209,38390.0
2025-01-14 14:50:00,73.95,73.96,73.64,73.65,45235.0,73.209,73.2189,72.9021,72.912,45235.0
2025-01-14 15:00:00,73.67,73.69,73.37,73.49,47626.0,72.9318,72.9516,72.6348,72.7536,47626.0
2025-01-14 15:10:00,73.48,73.67,73.44,73.63,40470.0,72.7437,72.9318,72.7041,72.8922,40470.0
2025-01-14 15:20:00,73.65,73.67,73.6,73.67,39027.0,72.912,72.9318,72.8625,72.9318,39027.0
2025-01-14 15:30:00,73.67,73.67,73.45,73.49,49141.0,72.9318,72.9318,72.714,72.7536,49141.0
2025-01-14 15:40:00,73.49,73.52,73.42,73.48,61278.0,72.7536,72.7833,72.6843,72.7437,61278.0
2025-01-14 15:50:00,73.49,73.9,73.48,73.88,234188.0,72.7536,73.1595,72.7437,73.1397,234188.0
2025-01-15 09:30:00,76.16,76.55,74.98,75.07,118703.0,75.3969,75.783,74.2287,74.3178,118703.0
2025-01-15 09:40:00,75.12,75.72,75.12,75.65,31295.0,74.3673,74.9613,74.3673,74.892,31295.0
2025-01-15 09:50:00,75.59,75.71,75.33,75.46,134139.0,74.8326,74.9514,74.5752,74.7039,134139.0
2025-01-15 10:00:00,75.45,75.91,75.33,75.85,65370.0,74.694,75.1494,74.5752,75.09,65370.0
2025-01-15 10:10:00,75.85,75.88,75.48,75.52,49232.0,75.09,75.1197,74.7237,74.7633,49232.0
2025-01-15 10:20:00,75.54,75.54,74.96,75.18,29913.0,74.7831,74.7831,74.2089,74.4267,29913.0
2025-01-15 10:30:00,75.2,75.36,74.84,74.9,35297.0,74.4465,74.6049,74.0901,74.1495,35297.0
2025-01-15 10:40:00,74.83,74.98,74.51,74.56,14259.0,74.0802,74.2287,73.7634,73.8129,14259.0
2025-01-15 10:50:00,74.55,74.75,74.37,74.46,16117.0,73.803,74.001,73.6248,73.7139,16117.0
2025-01-15 11:00:00,74.52,75.0,74.45,74.89,17658.0,73.7733,74.2485,73.704,74.1396,17658.0
2025-01-15 11:10:00,74.89,74.91,74.36,74.43,27951.0,74.1396,74.1594,73.6149,73.6842,27951.0
2025-01-15 11:20:00,74.42,74.79,74.41,74.67,21570.0,73.6743,74.0406,73.6644,73.9218,21570.0
2025-01-15 11:30:00,74.65,74.65,74.26,74.28,18787.0,73.902,73.902,73.5159,73.5357,18787.0
2025-01-15 11:40:00,74.34,74.65,74.31,74.57,22830.0,73.5951,73.902,73.5654,73.8228,22830.0
2025-01-15 11:50:00,74.54,74.69,74.51,74.59,19342.0,73.7931,73.9416,73.7634,73.8426,19342.0
2025-01-15 12:00:00,74.59,74.69,74.57,74.62,11993.0,73.8426,73.9416,73.8228,73.8723,11993.0
2025-01-15 12:10:00,74.59,74.62,74.44,74.52,13679.0,73.8426,73.8723,73.6941,73.7733,13679.0
2025-01-15 12:20:00,74.48,74.52,74.28,74.51,7102.0,73.7337,73.7733,73.5357,73.7634,7102.0
2025-01-15 12:30:00,74.51,74.56,74.44,74.44,8662.0,73.7634,73.8129,73.6941,73.6941,8662.0
2025-01-15 12:40:00,74.44,74.57,74.44,74.53,9766.0,73.6941,73.8228,73.6941,73.7832,9766.0
2025-01-15 12:50:00,74.5,74.54,74.3,74.3,15151.0,73.7535,73.7931,73.5555,73.5555,15151.0
2025-01-15 13:00:00,74.34,74.38,74.19,74.31,12211.0,73.5951,73.6347,73.4466,73.5654,12211.0
2025-01-15 13:10:00,74.32,74.72,74.31,74.72,21452.0,73.5753,73.9713,73.5654,73.9713,21452.0
2025-01-15 13:20:00,74.73,74.79,74.53,74.59,14346.0,73.9812,74.0406,73.7832,73.8426,14346.0
2025-01-15 13:30:00,74.62,74.72,74.62,74.67,10341.0,73.8723,73.9713,73.8723,73.9218,10341.0
2025-01-15 13:40:00,74.67,74.7,74.51,74.66,23019.0,73.9218,73.9515,73.7634,73.9119,23019.0
2025-01-15 13:50:00,74.63,74.65,74.55,74.6,17081.0,73.8822,73.902,73.803,73.8525,17081.0
2025-01-15 14:00:00,74.61,74.82,74.61,74.8,10603.0,73.8624,74.0703,73.8624,74.0505,10603.0
2025-01-15 14:10:00,74.77,74.81,74.69,74.78,12885.0,74.0208,74.0604,73.9416,74.0307,12885.0
2025-01-15 14:20:00,74.76,74.83,74.72,74.8,11871.0,74.0109,74.0802,73.9713,74.0505,11871.0
2025-01-15 14:30:00,74.82,75.0,74.82,74.98,14810.0,74.0703,74.2485,74.0703,74.2287,14810.0
2025-01-15 14:40:00,75.0,75.01,74.83,74.95,17903.0,74.2485,74.2584,74.0802,74.199,17903.0
2025-01-15 14:50:00,74.96,74.99,74.9,74.92,19849.0,74.2089,74.2386,74.1495,74.1693,19849.0
2025-01-15 15:00:00,74.92,75.0,74.9,74.94,39800.0,74.1693,74.2485,74.1495,74.1891,39800.0
2025-01-15 15:10:00,74.94,74.95,74.67,74.77,20334.0,74.1891,74.199,73.9218,74.0208,20334.0
2025-01-15 15:20:00,74.78,74.79,74.63,74.63,19339.0,74.0307,74.0406,73.8822,73.8822,19339.0
2025-01-15 15:30:00,74.64,74.65,74.45,74.54,27132.0,73.8921,73.902,73.704,73.7931,27132.0
2025-01-15 15:40:00,74.51,74.66,74.5,74.52,32086.0,73.7634,73.9119,73.7535,73.7733,32086.0
2025-01-15 15:50:00,74.54,74.69,74.37,74.51,155046.0,73.7931,73.9416,73.6248,73.7634,155046.0
2025-01-16 09:30:00,76.43,77.75,75.63,76.68,344810.0,75.6642,76.971,74.8722,75.9117,344810.0
2025-01-16 09:40:00,76.59,76.82,76.11,76.2,81196.0,75.8226,76.0503,75.3474,75.4365,81196.0
2025-01-16 09:50:00,76.15,76.54,76.03,76.25,67444.0,75.387,75.7731,75.2682,75.486,67444.0
2025-01-16 10:00:00,76.17,77.09,76.16,76.87,93050.0,75.4068,76.3176,75.3969,76.0998,93050.0
2025-01-16 10:10:00,76.87,77.11,76.45,76.52,62209.0,76.0998,76.3374,75.684,75.7533,62209.0
2025-01-16 10:20:00,76.5,76.89,76.39,76.7,54939.0,75.7335,76.1196,75.6246,75.9315,54939.0
2025-01-16 10:30:00,76.75,77.05,76.75,77.02,41738.0,75.981,76.278,75.981,76.2483,41738.0
2025-01-16 10:40:00,77.03,77.06,76.79,76.85,40596.0,76.2582,76.2879,76.0206,76.08,40596.0
2025-01-16 10:50:00,76.85,77.11,76.84,76.91,34200.0,76.08,76.3374,76.0701,76.1394,34200.0
2025-01-16 11:00:00,76.91,77.22,76.79,77.22,47856.0,76.1394,76.4463,76.0206,76.4463,47856.0
2025-01-16 11:10:00,77.22,77.29,77.0,77.22,27507.0,76.4463,76.5156,76.2285,76.4463,27507.0
2025-01-16 11:20:00,77.28,77.55,77.24,77.52,37815.0,76.5057,76.773,76.4661,76.7433,37815.0
2025-01-16 11:30:00,77.48,77.51,77.17,77.29,81212.0,76.7037,76.7334,76.3968,76.5156,81212.0
2025-01-16 11:40:00,77.28,78.1,77.28,78.1,56533.0,76.5057,77.3175,76.5057,77.3175,56533.0
2025-01-16 11:50:00,78.15,78.5,78.0,78.49,94604.0,77.367,77.7134,77.2185,77.7035,94604.0
2025-01-16 12:00:00,78.48,78.89,78.43,78.89,82857.0,77.6936,78.0995,77.6441,78.0995,82857.0
2025-01-16 12:10:00,78.89,79.53,78.86,79.3,190638.0,78.0995,78.7331,78.0698,78.5054,190638.0
2025-01-16 12:20:00,79.26,79.47,79.13,79.27,88793.0,78.4658,78.6737,78.3371,78.4757,88793.0
2025-01-16 12:30:00,79.27,79.46,79.11,79.19,74371.0,78.4757,78.6638,78.3173,78.3965,74371.0
2025-01-16 12:40:00,79.17,79.45,79.03,79.39,68127.0,78.3767,78.6539,78.2381,78.5945,68127.0
2025-01-16 12:50:00,79.35,79.39,79.06,79.39,64295.0,78.5549,78.5945,78.2678,78.5945,64295.0
2025-01-16 13:00:00,79.35,79.35,78.76,78.85,95830.0,78.5549,78.5549,77.9708,78.0599,95830.0
2025-01-16 13:10:00,78.89,79.15,78.88,79.01,45011.0,78.0995,78.3569,78.0896,78.2183,45011.0
2025-01-16 13:20:00,79.04,79.3,79.04,79.16,46033.0,78.248,78.5054,78.248,78.3668,46033.0
2025-01-16 13:30:00,79.16,79.36,79.02,79.1,63675.0,78.3668,78.5648,78.2282,78.3074,63675.0
2025-01-16 13:40:00,79.1,79.12,78.67,78.86,63736.0,78.3074,78.3272,77.8817,78.0698,63736.0
2025-01-16 13:50:00,78.85,78.94,78.65,78.81,74149.0,78.0599,78.149,77.8619,78.0203,74149.0
2025-01-16 14:00:00,78.79,78.89,78.63,78.66,68906.0,78.0005,78.0995,77.8421,77.8718,68906.0
2025-01-16 14:10:00,78.66,78.72,78.48,78.66,43296.0,77.8718,77.9312,77.6936,77.8718,43296.0
2025-01-16 14:20:00,78.68,78.74,78.57,78.66,51333.0,77.8916,77.951,77.7827,77.8718,51333.0
2025-01-16 14:30:00,78.62,78.72,78.43,78.55,63435.0,77.8322,77.9312,77.6441,77.7629,63435.0
2025-01-16 14:40:00,78.57,78.7,78.47,78.53,59757.0,77.7827,77.9114,77.6837,77.7431,59757.0
2025-01-16 14:50:00,78.49,78.65,78.49,78.59,75897.0,77.7035,77.8619,77.7035,77.8025,75897.0
2025-01-16 15:00:00,78.59,78.69,78.55,78.68,49006.0,77.8025,77.9015,77.7629,77.8916,49006.0
2025-01-16 15:10:00,78.64,78.71,78.53,78.59,60914.0,77.852,77.9213,77.7431,77.8025,60914.0
2025-01-16 15:20:00,78.59,78.61,77.98,78.01,48292.0,77.8025,77.8223,77.1987,77.2284,48292.0
2025-01-16 15:30:00,78.01,78.21,77.88,77.93,63598.0,77.2284,77.4264,77.0997,77.1492,63598.0
2025-01-16 15:40:00,77.91,78.05,77.81,77.96,59394.0,77.1294,77.268,77.0304,77.1789,59394.0
2025-01-16 15:50:00,77.93,78.12,77.7,78.06,254670.0,77.1492,77.3373,76.9215,77.2779,254670.0
2025-01-17 09:30:00,77.73,78.01,77.12,77.33,303945.0,76.9512,77.2284,76.3473,76.5552,303945.0
2025-01-17 09:40:00,77.38,77.95,77.37,77.91,41389.0,76.6047,77.169,76.5948,77.1294,41389.0
2025-01-17 09:50:00,77.95,78.36,77.82,78.05,56072.0,77.169,77.5748,77.0403,77.268,56072.0
2025-01-17 10:00:00,77.95,78.08,77.22,77.24,22148.0,77.169,77.2977,76.4463,76.4661,22148.0
2025-01-17 10:10:00,77.23,77.34,76.87,77.17,29684.0,76.4562,76.5651,76.0998,76.3968,29684.0
2025-01-17 10:20:00,77.17,77.38,76.95,77.32,31296.0,76.3968,76.6047,76.179,76.5453,31296.0
2025-01-17 10:30:00,77.3,77.4,77.14,77.23,20193.0,76.5255,76.6245,76.3671,76.4562,20193.0
2025-01-17 10:40:00,77.24,77.74,77.18,77.57,43170.0,76.4661,76.9611,76.4067,76.7928,43170.0
2025-01-17 10:50:00,77.61,77.65,77.42,77.61,30903.0,76.8324,76.872,76.6443,76.8324,30903.0
2025-01-17 11:00:00,77.59,77.62,77.27,77.44,35815.0,76.8126,76.8423,76.4958,76.6641,35815.0
2025-01-17 11:10:00,77.48,77.53,77.3,77.3,19007.0,76.7037,76.7532,76.5255,76.5255,19007.0
2025-01-17 11:20:00,77.29,77.72,77.05,77.6,67225.0,76.5156,76.9413,76.278,76.8225,67225.0
2025-01-17 11:30:00,77.65,77.69,77.46,77.55,58689.0,76.872,76.9116,76.6839,76.773,58689.0
2025-01-17 11:40:00,77.58,77.67,77.45,77.67,35096.0,76.8027,76.8918,76.674,76.8918,35096.0
2025-01-17 11:50:00,77.66,77.77,77.5,77.52,31677.0,76.8819,76.9908,76.7235,76.7433,31677.0
2025-01-17 12:00:00,77.5,77.76,77.47,77.68,24824.0,76.7235,76.9809,76.6938,76.9017,24824.0
2025-01-17 12:10:00,77.67,77.8,77.59,77.66,45083.0,76.8918,77.0205,76.8126,76.8819,45083.0
2025-01-17 12:20:00,77.7,77.81,77.6,77.72,16610.0,76.9215,77.0304,76.8225,76.9413,16610.0
2025-01-17 12:30:00,77.74,77.83,77.64,77.64,21369.0,76.9611,77.0502,76.8621,76.8621,21369.0
2025-01-17 12:40:00,77.64,77.68,77.41,77.42,9521.0,76.8621,76.9017,76.6344,76.6443,9521.0
2025-01-17 12:50:00,77.45,77.57,77.37,77.4,17254.0,76.674,76.7928,76.5948,76.6245,17254.0
2025-01-17 13:00:00,77.41,77.45,77.3,77.36,26718.0,76.6344,76.674,76.5255,76.5849,26718.0
2025-01-17 13:10:00,77.36,77.44,77.24,77.34,13009.0,76.5849,76.6641,76.4661,76.5651,13009.0
2025-01-17 13:20:00,77.31,77.47,77.25,77.31,20740.0,76.5354,76.6938,76.476,76.5354,20740.0
2025-01-17 13:30:00,77.31,77.57,77.28,77.54,11907.0,76.5354,76.7928,76.5057,76.7631,11907.0
2025-01-17 13:40:00,77.52,77.63,77.46,77.58,20985.0,76.7433,76.8522,76.6839,76.8027,20985.0
2025-01-17 13:50:00,77.56,77.63,77.44,77.54,18605.0,76.7829,76.8522,76.6641,76.7631,18605.0
2025-01-17 14:00:00,77.54,77.63,77.5,77.59,12873.0,76.7631,76.8522,76.7235,76.8126,12873.0
2025-01-17 14:10:00,77.59,77.67,77.53,77.65,18836.0,76.8126,76.8918,76.7532,76.872,18836.0
2025-01-17 14:20:00,77.63,77.7,77.53,77.55,18424.0,76.8522,76.9215,76.7532,76.773,18424.0
2025-01-17 14:30:00,77.55,77.64,77.49,77.54,17747.0,76.773,76.8621,76.7136,76.7631,17747.0
2025-01-17 14:40:00,77.53,77.57,77.42,77.56,17073.0,76.7532,76.7928,76.6443,76.7829,17073.0
2025-01-17 14:50:00,77.54,77.59,77.43,77.44,15241.0,76.7631,76.8126,76.6542,76.6641,15241.0
2025-01-17 15:00:00,77.45,77.45,77.26,77.42,22070.0,76.674,76.674,76.4859,76.6443,22070.0
2025-01-17 15:10:00,77.41,77.47,77.36,77.39,31021.0,76.6344,76.6938,76.5849,76.6146,31021.0
2025-01-17 15:20:00,77.39,77.48,77.33,77.45,28604.0,76.6146,76.7037,76.5552,76.674,28604.0
2025-01-17 15:30:00,77.47,77.62,77.36,77.38,59462.0,76.6938,76.8423,76.5849,76.6047,59462.0
2025-01-17 15:40:00,77.4,77.5,77.33,77.5,75362.0,76.6245,76.7235,76.5552,76.7235,75362.0
2025-01-17 15:50:00,77.49,77.88,77.39,77.83,277766.0,76.7136,77.0997,76.6146,77.0502,277766.0
2025-01-21 09:30:00,78.0,78.3,77.22,77.49,77676.0,77.2185,77.5155,76.4463,76.7136,77676.0
2025-01-21 09:40:00,77.52,78.06,77.51,77.86,31786.0,76.7433,77.2779,76.7334,77.0799,31786.0
2025-01-21 09:50:00,77.92,78.57,77.71,77.83,33393.0,77.1393,77.7827,76.9314,77.0502,33393.0
2025-01-21 10:00:00,77.82,77.82,77.22,77.7,42392.0,77.0403,77.0403,76.4463,76.9215,42392.0
2025-01-21 10:10:00,77.61,77.86,77.44,77.84,26522.0,76.8324,77.0799,76.6641,77.0601,26522.0
2025-01-21 10:20:00,77.77,78.07,77.71,77.98,23469.0,76.9908,77.2878,76.9314,77.1987,23469.0
2025-01-21 10:30:00,77.91,78.1,77.75,77.83,22537.0,77.1294,77.3175,76.971,77.0502,22537.0
2025-01-21 10:40:00,77.82,77.89,77.62,77.69,18321.0,77.0403,77.1096,76.8423,76.9116,18321.0
2025-01-21 10:50:00,77.74,77.74,77.41,77.41,27359.0,76.9611,76.9611,76.6344,76.6344,27359.0
2025-01-21 11:00:00,77.42,77.61,77.15,77.47,40629.0,76.6443,76.8324,76.377,76.6938,40629.0
2025-01-21 11:10:00,77.52,77.89,77.41,77.84,50774.0,76.7433,77.1096,76.6344,77.0601,50774.0
2025-01-21 11:20:00,77.87,78.0,77.66,77.88,33948.0,77.0898,77.2185,76.8819,77.0997,33948.0
2025-01-21 11:30:00,77.83,78.16,77.8,77.92,33097.0,77.0502,77.3769,77.0205,77.1393,33097.0
2025-01-21 11:40:00,77.91,77.98,77.69,77.9,56732.0,77.1294,77.1987,76.9116,77.1195,56732.0
2025-01-21 11:50:00,77.85,78.23,77.82,78.17,25650.0,77.07,77.4462,77.0403,77.3868,25650.0
2025-01-21 12:00:00,78.17,78.32,78.09,78.29,20111.0,77.3868,77.5352,77.3076,77.5056,20111.0
2025-01-21 12:10:00,78.29,78.68,78.26,78.68,34577.0,77.5056,77.8916,77.4759,77.8916,34577.0
2025-01-21 12:20:00,78.71,78.96,78.64,78.86,28903.0,77.9213,78.1688,77.852,78.0698,28903.0
2025-01-21 12:30:00,78.86,79.03,78.8,78.95,21666.0,78.0698,78.2381,78.0104,78.1589,21666.0
2025-01-21 12:40:00,78.97,78.99,78.82,78.91,26629.0,78.1787,78.1985,78.0302,78.1193,26629.0
2025-01-21 12:50:00,78.92,78.93,78.73,78.81,16580.0,78.1292,78.1391,77.9411,78.0203,16580.0
2025-01-21 13:00:00,78.77,78.8,78.45,78.5,13062.0,77.9807,78.0104,77.6639,77.7134,13062.0
2025-01-21 13:10:00,78.5,78.5,78.3,78.45,25197.0,77.7134,77.7134,77.5155,77.6639,25197.0
2025-01-21 13:20:00,78.47,78.49,78.3,78.31,23610.0,77.6837,77.7035,77.5155,77.5253,23610.0
2025-01-21 13:30:00,78.28,78.61,78.28,78.41,66795.0,77.4957,77.8223,77.4957,77.6243,66795.0
2025-01-21 13:40:00,78.42,78.49,78.4,78.48,19343.0,77.6342,77.7035,77.6144,77.6936,19343.0
2025-01-21 13:50:00,78.46,78.49,78.39,78.49,30427.0,77.6738,77.7035,77.6045,77.7035,30427.0
2025-01-21 14:00:00,78.47,78.49,78.35,78.42,15856.0,77.6837,77.7035,77.5649,77.6342,15856.0
2025-01-21 14:10:00,78.43,78.44,78.28,78.32,18311.0,77.6441,77.654,77.4957,77.5352,18311.0
2025-01-21 14:20:00,78.33,78.55,78.31,78.53,58134.0,77.5451,77.7629,77.5253,77.7431,58134.0
2025-01-21 14:30:00,78.52,78.75,78.46,78.52,107445.0,77.7332,77.9609,77.6738,77.7332,107445.0
2025-01-21 14:40:00,78.55,78.6,78.4,78.54,21813.0,77.7629,77.8124,77.6144,77.753,21813.0
2025-01-21 14:50:00,78.5,78.53,78.4,78.47,18033.0,77.7134,77.7431,77.6144,77.6837,18033.0
2025-01-21 15:00:00,78.45,78.45,78.16,78.4,19689.0,77.6639,77.6639,77.3769,77.6144,19689.0
2025-01-21 15:10:00,78.42,78.58,78.31,78.58,26856.0,77.6342,77.7926,77.5253,77.7926,26856.0
2025-01-21 15:20:00,78.56,78.56,78.35,78.43,32378.0,77.7728,77.7728,77.5649,77.6441,32378.0
2025-01-21 15:30:00,78.45,78.62,78.42,78.58,47813.0,77.6639,77.8322,77.6342,77.7926,47813.0
2025-01-21 15:40:00,78.56,78.81,78.54,78.76,69096.0,77.7728,78.0203,77.753,77.9708,69096.0
2025-01-21 15:50:00,78.75,78.93,78.74,78.86,284761.0,77.9609,78.1391,77.951,78.0698,284761.0
2025-01-22 09:30:00,80.08,80.48,79.72,79.83,159014.0,79.2776,79.6736,78.9212,79.0301,159014.0
2025-01-22 09:40:00,79.91,80.35,79.81,80.22,57497.0,79.1093,79.5449,79.0103,79.4162,57497.0
2025-01-22 09:50:00,80.21,80.25,79.81,79.86,31419.0,79.4063,79.4459,79.0103,79.0598,31419.0
2025-01-22 10:00:00,79.91,80.66,79.8,80.63,40081.0,79.1093,79.8518,79.0004,79.8221,40081.0
2025-01-22 10:10:00,80.64,80.88,80.52,80.62,77122.0,79.832,80.0696,79.7132,79.8122,77122.0
2025-01-22 10:20:00,80.66,80.74,80.14,80.16,78991.0,79.8518,79.931,79.337,79.3568,78991.0
2025-01-22 10:30:00,80.22,80.22,79.85,79.91,31297.0,79.4162,79.4162,79.0499,79.1093,31297.0
2025-01-22 10:40:00,79.87,79.95,79.7,79.76,26585.0,79.0697,79.1489,78.9014,78.9608,26585.0
2025-01-22 10:50:00,79.78,80.19,79.74,80.19,72238.0,78.9806,79.3865,78.941,79.3865,72238.0
2025-01-22 11:00:00,80.14,80.41,80.05,80.29,29309.0,79.337,79.6043,79.2479,79.4855,29309.0
2025-01-22 11:10:00,80.32,80.44,80.22,80.22,49019.0,79.5152,79.634,79.4162,79.4162,49019.0
2025-01-22 11:20:00,80.21,80.45,80.07,80.28,47694.0,79.4063,79.6439,79.2677,79.4756,47694.0
2025-01-22 11:30:00,80.29,80.48,80.26,80.48,29584.0,79.4855,79.6736,79.4558,79.6736,29584.0
2025-01-22 11:40:00,80.47,80.58,80.29,80.52,44799.0,79.6637,79.7726,79.4855,79.7132,44799.0
2025-01-22 11:50:00,80.52,80.76,80.47,80.5,39935.0,79.7132,79.9508,79.6637,79.6934,39935.0
2025-01-22 12:00:00,80.49,80.55,80.44,80.52,21470.0,79.6835,79.7429,79.634,79.7132,21470.0
2025-01-22 12:10:00,80.49,80.66,80.41,80.64,44123.0,79.6835,79.8518,79.6043,79.832,44123.0
2025-01-22 12:20:00,80.64,80.74,80.3,80.31,27704.0,79.832,79.931,79.4954,79.5053,27704.0
2025-01-22 12:30:00,80.32,80.43,80.29,80.4,36222.0,79.5152,79.6241,79.4855,79.5944,36222.0
2025-01-22 12:40:00,80.42,80.48,80.34,80.39,18052.0,79.6142,79.6736,79.535,79.5845,18052.0
2025-01-22 12:50:00,80.36,80.36,79.92,80.06,158178.0,79.5548,79.5548,79.1192,79.2578,158178.0
2025-01-22 13:00:00,80.08,80.11,79.93,80.04,22361.0,79.2776,79.3073,79.1291,79.238,22361.0
2025-01-22 13:10:00,80.05,80.31,80.02,80.06,63235.0,79.2479,79.5053,79.2182,79.2578,63235.0
2025-01-22 13:20:00,80.06,80.09,79.82,79.94,30230.0,79.2578,79.2875,79.0202,79.139,30230.0
2025-01-22 13:30:00,79.94,80.02,79.81,79.94,34262.0,79.139,79.2182,79.0103,79.139,34262.0
2025-01-22 13:40:00,79.95,80.09,79.92,80.0,47381.0,79.1489,79.2875,79.1192,79.1984,47381.0
2025-01-22 13:50:00,80.02,80.13,79.98,80.05,14613.0,79.2182,79.3271,79.1786,79.2479,14613.0
2025-01-22 14:00:00,80.05,80.05,79.87,79.98,18121.0,79.2479,79.2479,79.0697,79.1786,18121.0
2025-01-22 14:10:00,80.01,80.04,79.88,79.93,26827.0,79.2083,79.238,79.0796,79.1291,26827.0
2025-01-22 14:20:00,79.96,79.99,79.8,79.87,31251.0,79.1588,79.1885,79.0004,79.0697,31251.0
2025-01-22 14:30:00,79.8,79.89,79.75,79.89,16730.0,79.0004,79.0895,78.9509,79.0895,16730.0
2025-01-22 14:40:00,79.9,79.96,79.85,79.92,17921.0,79.0994,79.1588,79.0499,79.1192,17921.0
2025-01-22 14:50:00,79.92,80.0,79.83,79.86,19985.0,79.1192,79.1984,79.0301,79.0598,19985.0
2025-01-22 15:00:00,79.86,79.96,79.8,79.81,17377.0,79.0598,79.1588,79.0004,79.0103,17377.0
2025-01-22 15:10:00,79.77,79.86,79.75,79.79,21241.0,78.9707,79.0598,78.9509,78.9905,21241.0
2025-01-22 15:20:00,79.79,79.79,79.43,79.43,50023.0,78.9905,78.9905,78.6341,78.6341,50023.0
2025-01-22 15:30:00,79.45,79.74,79.4,79.72,80953.0,78.6539,78.941,78.6044,78.9212,80953.0
2025-01-22 15:40:00,79.72,79.72,79.49,79.56,79959.0,78.9212,78.9212,78.6935,78.7628,79959.0
2025-01-22 15:50:00,79.57,79.78,79.43,79.69,278821.0,78.7727,78.9806,78.6341,78.8915,278821.0
2025-01-23 09:30:00,79.09,79.7,78.75,78.75,60891.0,78.2975,78.9014,77.9609,77.9609,60891.0
2025-01-23 09:40:00,78.81,78.88,78.57,78.78,36104.0,78.0203,78.0896,77.7827,77.9906,36104.0
2025-01-23 09:50:00,78.78,78.97,78.48,78.85,40388.0,77.9906,78.1787,77.6936,78.0599,40388.0
2025-01-23 10:00:00,78.89,79.03,78.68,79.0,23229.0,78.0995,78.2381,77.8916,78.2084,23229.0
2025-01-23 10:10:00,79.0,79.18,78.85,79.14,32230.0,78.2084,78.3866,78.0599,78.347,32230.0
2025-01-23 10:20:00,79.14,79.29,78.85,78.85,22046.0,78.347,78.4955,78.0599,78.0599,22046.0
2025-01-23 10:30:00,78.82,78.96,78.73,78.96,26890.0,78.0302,78.1688,77.9411,78.1688,26890.0
2025-01-23 10:40:00,78.95,79.12,78.76,78.91,18175.0,78.1589,78.3272,77.9708,78.1193,18175.0
2025-01-23 10:50:00,78.92,79.2,78.87,79.03,17655.0,78.1292,78.4064,78.0797,78.2381,17655.0
2025-01-23 11:00:00,79.06,79.25,79.05,79.2,17935.0,78.2678,78.4559,78.2579,78.4064,17935.0
2025-01-23 11:10:00,79.23,79.58,79.07,79.55,20390.0,78.4361,78.7826,78.2777,78.7529,20390.0
2025-01-23 11:20:00,79.54,79.74,79.51,79.53,23503.0,78.743,78.941,78.7133,78.7331,23503.0
2025-01-23 11:30:00,79.53,79.58,79.29,79.34,30968.0,78.7331,78.7826,78.4955,78.545,30968.0
2025-01-23 11:40:00,79.34,79.53,79.19,79.52,22574.0,78.545,78.7331,78.3965,78.7232,22574.0
2025-01-23 11:50:00,79.49,79.58,79.4,79.4,17882.0,78.6935,78.7826,78.6044,78.6044,17882.0
2025-01-23 12:00:00,79.4,79.58,79.37,79.56,19641.0,78.6044,78.7826,78.5747,78.7628,19641.0
2025-01-23 12:10:00,79.52,79.62,79.46,79.61,27093.0,78.7232,78.8222,78.6638,78.8123,27093.0
2025-01-23 12:20:00,79.61,79.63,79.5,79.58,9863.0,78.8123,78.8321,78.7034,78.7826,9863.0
2025-01-23 12:30:00,79.58,79.65,79.5,79.58,16926.0,78.7826,78.8519,78.7034,78.7826,16926.0
2025-01-23 12:40:00,79.59,79.61,79.4,79.4,15051.0,78.7925,78.8123,78.6044,78.6044,15051.0
2025-01-23 12:50:00,79.42,79.49,79.41,79.44,14413.0,78.6242,78.6935,78.6143,78.644,14413.0
2025-01-23 13:00:00,79.44,79.45,79.25,79.33,16482.0,78.644,78.6539,78.4559,78.5351,16482.0
2025-01-23 13:10:00,79.31,79.32,79.25,79.26,12583.0,78.5153,78.5252,78.4559,78.4658,12583.0
2025-01-23 13:20:00,79.28,79.31,79.19,79.28,15727.0,78.4856,78.5153,78.3965,78.4856,15727.0
2025-01-23 13:30:00,79.31,79.54,79.29,79.54,25653.0,78.5153,78.743,78.4955,78.743,25653.0
2025-01-23 13:40:00,79.51,79.76,79.48,79.69,18087.0,78.7133,78.9608,78.6836,78.8915,18087.0
2025-01-23 13:50:00,79.7,79.71,79.59,79.64,11457.0,78.9014,78.9113,78.7925,78.842,11457.0
2025-01-23 14:00:00,79.65,79.67,79.55,79.59,25890.0,78.8519,78.8717,78.7529,78.7925,25890.0
2025-01-23 14:10:00,79.59,79.65,79.55,79.58,28850.0,78.7925,78.8519,78.7529,78.7826,28850.0
2025-01-23 14:20:00,79.59,79.68,79.56,79.64,21381.0,78.7925,78.8816,78.7628,78.842,21381.0
2025-01-23 14:30:00,79.65,79.82,79.53,79.55,36507.0,78.8519,79.0202,78.7331,78.7529,36507.0
2025-01-23 14:40:00,79.55,79.78,79.55,79.73,13818.0,78.7529,78.9806,78.7529,78.9311,13818.0
2025-01-23 14:50:00,79.73,79.84,79.69,79.73,39562.0,78.9311,79.04,78.8915,78.9311,39562.0
2025-01-23 15:00:00,79.71,79.93,79.69,79.86,25994.0,78.9113,79.1291,78.8915,79.0598,25994.0
2025-01-23 15:10:00,79.88,79.99,79.86,79.98,48348.0,79.0796,79.1885,79.0598,79.1786,48348.0
2025-01-23 15:20:00,79.99,80.17,79.95,80.13,53300.0,79.1885,79.3667,79.1489,79.3271,53300.0
2025-01-23 15:30:00,80.14,80.15,79.99,80.1,52192.0,79.337,79.3469,79.1885,79.2974,52192.0
2025-01-23 15:40:00,80.08,80.24,80.04,80.15,59025.0,79.2776,79.436,79.238,79.3469,59025.0
2025-01-23 15:50:00,80.15,80.27,79.99,80.12,253333.0,79.3469,79.4657,79.1885,79.3172,253333.0
2025-01-24 09:30:00,81.33,81.45,80.59,80.66,67021.0,80.5151,80.6339,79.7825,79.8518,67021.0
2025-01-24 09:40:00,80.58,81.0,80.58,80.73,24212.0,79.7726,80.1884,79.7726,79.9211,24212.0
2025-01-24 09:50:00,80.76,80.87,80.59,80.87,38760.0,79.9508,80.0597,79.7825,80.0597,38760.0
2025-01-24 10:00:00,80.87,81.37,80.74,81.35,37606.0,80.0597,80.5547,79.931,80.5349,37606.0
2025-01-24 10:10:00,81.34,81.59,81.07,81.59,29234.0,80.525,80.7725,80.2577,80.7725,29234.0
2025-01-24 10:20:00,81.58,82.79,81.58,82.79,116909.0,80.7626,81.9605,80.7626,81.9605,116909.0
2025-01-24 10:30:00,82.84,82.85,82.15,82.26,72065.0,82.01,82.0199,81.3269,81.4358,72065.0
2025-01-24 10:40:00,82.31,82.45,82.21,82.23,32280.0,81.4853,81.6239,81.3863,81.4061,32280.0
2025-01-24 10:50:00,82.23,82.42,82.22,82.27,46596.0,81.4061,81.5942,81.3962,81.4457,46596.0
2025-01-24 11:00:00,82.23,82.33,82.0,82.14,59493.0,81.4061,81.5051,81.1784,81.317,59493.0
2025-01-24 11:10:00,82.17,82.19,82.04,82.08,27677.0,81.3467,81.3665,81.218,81.2576,27677.0
2025-01-24 11:20:00,82.07,82.15,81.87,82.07,43638.0,81.2477,81.3269,81.0497,81.2477,43638.0
2025-01-24 11:30:00,82.05,82.08,81.95,82.0,46097.0,81.2279,81.2576,81.1289,81.1784,46097.0
2025-01-24 11:40:00,81.98,82.08,81.89,81.96,26576.0,81.1586,81.2576,81.0695,81.1388,26576.0
2025-01-24 11:50:00,81.93,82.08,81.84,82.04,29972.0,81.1091,81.2576,81.02,81.218,29972.0
2025-01-24 12:00:00,82.03,82.08,81.96,81.99,32889.0,81.2081,81.2576,81.1388,81.1685,32889.0
2025-01-24 12:10:00,81.97,82.09,81.74,82.09,28029.0,81.1487,81.2675,80.921,81.2675,28029.0
2025-01-24 12:20:00,82.06,82.15,81.89,82.03,20852.0,81.2378,81.3269,81.0695,81.2081,20852.0
2025-01-24 12:30:00,82.04,82.12,81.99,82.04,13542.0,81.218,81.2972,81.1685,81.218,13542.0
2025-01-24 12:40:00,82.05,82.19,82.02,82.06,23856.0,81.2279,81.3665,81.1982,81.2378,23856.0
2025-01-24 12:50:00,82.06,82.17,81.91,81.94,25181.0,81.2378,81.3467,81.0893,81.119,25181.0
2025-01-24 13:00:00,81.94,82.03,81.83,81.91,33928.0,81.119,81.2081,81.0101,81.0893,33928.0
2025-01-24 13:10:00,81.91,81.94,81.72,81.8,29529.0,81.0893,81.119,80.9012,80.9804,29529.0
2025-01-24 13:20:00,81.79,81.84,81.65,81.73,38695.0,80.9705,81.02,80.8319,80.9111,38695.0
2025-01-24 13:30:00,81.73,81.97,81.65,81.97,20580.0,80.9111,81.1487,80.8319,81.1487,20580.0
2025-01-24 13:40:00,81.97,82.07,81.93,81.95,26386.0,81.1487,81.2477,81.1091,81.1289,26386.0
2025-01-24 13:50:00,81.95,82.03,81.91,81.96,18526.0,81.1289,81.2081,81.0893,81.1388,18526.0
2025-01-24 14:00:00,81.96,81.96,81.78,81.88,22079.0,81.1388,81.1388,80.9606,81.0596,22079.0
2025-01-24 14:10:00,81.92,81.94,81.8,81.8,15088.0,81.0992,81.119,80.9804,80.9804,15088.0
2025-01-24 14:20:00,81.77,81.89,81.76,81.87,15822.0,80.9507,81.0695,80.9408,81.0497,15822.0
2025-01-24 14:30:00,81.86,82.11,81.84,82.03,30769.0,81.0398,81.2873,81.02,81.2081,30769.0
2025-01-24 14:40:00,82.06,82.11,82.01,82.09,17039.0,81.2378,81.2873,81.1883,81.2675,17039.0
2025-01-24 14:50:00,82.09,82.11,81.98,82.03,30752.0,81.2675,81.2873,81.1586,81.2081,30752.0
2025-01-24 15:00:00,82.01,82.18,81.95,82.13,30820.0,81.1883,81.3566,81.1289,81.3071,30820.0
2025-01-24 15:10:00,82.13,82.18,81.97,81.98,24536.0,81.3071,81.3566,81.1487,81.1586,24536.0
2025-01-24 15:20:00,81.99,82.02,81.86,81.99,34828.0,81.1685,81.1982,81.0398,81.1685,34828.0
2025-01-24 15:30:00,81.99,82.18,81.95,82.15,63737.0,81.1685,81.3566,81.1289,81.3269,63737.0
2025-01-24 15:40:00,82.11,82.26,82.1,82.16,82013.0,81.2873,81.4358,81.2774,81.3368,82013.0
2025-01-24 15:50:00,82.13,82.6,82.11,82.57,374537.0,81.3071,81.7724,81.2873,81.7427,374537.0
2025-01-27 09:30:00,82.3,83.79,82.3,83.05,136695.0,81.4754,82.9504,81.4754,82.2179,136695.0
2025-01-27 09:40:00,83.0,83.64,82.84,83.14,42304.0,82.1684,82.8019,82.01,82.307,42304.0
2025-01-27 09:50:00,83.05,83.46,82.9,82.91,73174.0,82.2179,82.6237,82.0694,82.0793,73174.0
2025-01-27 10:00:00,82.91,83.0,82.47,82.86,28481.0,82.0793,82.1684,81.6437,82.0298,28481.0
2025-01-27 10:10:00,82.8,83.5,82.8,83.48,80556.0,81.9704,82.6633,81.9704,82.6435,80556.0
2025-01-27 10:20:00,83.53,83.75,83.03,83.06,92876.0,82.693,82.9108,82.1981,82.2278,92876.0
2025-01-27 10:30:00,83.06,83.54,82.99,83.54,29618.0,82.2278,82.7029,82.1585,82.7029,29618.0
2025-01-27 10:40:00,83.56,83.85,83.34,83.42,86694.0,82.7227,83.0098,82.505,82.5841,86694.0
2025-01-27 10:50:00,83.48,83.63,83.15,83.26,33762.0,82.6435,82.792,82.3169,82.4258,33762.0
2025-01-27 11:00:00,83.18,83.23,82.81,82.92,35847.0,82.3466,82.3961,81.9803,82.0892,35847.0
2025-01-27 11:10:00,82.92,82.92,82.69,82.8,20496.0,82.0892,82.0892,81.8615,81.9704,20496.0
2025-01-27 11:20:00,82.74,83.1,82.74,83.07,23275.0,81.911,82.2674,81.911,82.2377,23275.0
2025-01-27 11:30:00,83.06,83.06,82.56,82.73,50402.0,82.2278,82.2278,81.7328,81.9011,50402.0
2025-01-27 11:40:00,82.62,82.69,82.35,82.51,33373.0,81.7922,81.8615,81.5249,81.6833,33373.0
2025-01-27 11:50:00,82.54,82.66,82.32,82.32,25352.0,81.713,81.8318,81.4952,81.4952,25352.0
2025-01-27 12:00:00,82.28,82.72,82.2,82.72,18424.0,81.4556,81.8912,81.3764,81.8912,18424.0
2025-01-27 12:10:00,82.71,82.84,82.69,82.71,24873.0,81.8813,82.01,81.8615,81.8813,24873.0
2025-01-27 12:20:00,82.71,82.88,82.71,82.83,18730.0,81.8813,82.0496,81.8813,82.0001,18730.0
2025-01-27 12:30:00,82.8,82.88,82.67,82.71,27054.0,81.9704,82.0496,81.8417,81.8813,27054.0
2025-01-27 12:40:00,82.74,82.89,82.71,82.75,20185.0,81.911,82.0595,81.8813,81.9209,20185.0
2025-01-27 12:50:00,82.75,82.78,82.61,82.64,18687.0,81.9209,81.9506,81.7823,81.812,18687.0
2025-01-27 13:00:00,82.64,82.69,82.4,82.6,16706.0,81.812,81.8615,81.5744,81.7724,16706.0
2025-01-27 13:10:00,82.55,82.69,82.54,82.59,19674.0,81.7229,81.8615,81.713,81.7625,19674.0
2025-01-27 13:20:00,82.62,82.69,82.34,82.36,29925.0,81.7922,81.8615,81.515,81.5348,29925.0
2025-01-27 13:30:00,82.35,82.54,82.33,82.42,32324.0,81.5249,81.713,81.5051,81.5942,32324.0
2025-01-27 13:40:00,82.4,82.58,82.4,82.47,15954.0,81.5744,81.7526,81.5744,81.6437,15954.0
2025-01-27 13:50:00,82.44,82.6,82.43,82.51,15330.0,81.614,81.7724,81.6041,81.6833,15330.0
2025-01-27 14:00:00,82.55,82.83,82.55,82.62,19653.0,81.7229,82.0001,81.7229,81.7922,19653.0
2025-01-27 14:10:00,82.59,82.64,82.51,82.61,13030.0,81.7625,81.812,81.6833,81.7823,13030.0
2025-01-27 14:20:00,82.58,82.71,82.58,82.71,15566.0,81.7526,81.8813,81.7526,81.8813,15566.0
2025-01-27 14:30:00,82.69,82.82,82.63,82.81,30176.0,81.8615,81.9902,81.8021,81.9803,30176.0
2025-01-27 14:40:00,82.8,82.86,82.61,82.61,26609.0,81.9704,82.0298,81.7823,81.7823,26609.0
2025-01-27 14:50:00,82.65,82.68,82.43,82.44,29402.0,81.8219,81.8516,81.6041,81.614,29402.0
2025-01-27 15:00:00,82.43,82.69,82.27,82.43,29632.0,81.6041,81.8615,81.4457,81.6041,29632.0
2025-01-27 15:10:00,82.46,86.32,82.46,83.75,706125.0,81.6338,85.4551,81.6338,82.9108,706125.0
2025-01-27 15:20:00,83.75,84.19,83.45,84.06,190608.0,82.9108,83.3464,82.6138,83.2177,190608.0
2025-01-27 15:30:00,84.02,84.08,83.47,83.66,167941.0,83.1781,83.2375,82.6336,82.8217,167941.0
2025-01-27 15:40:00,83.67,83.96,83.56,83.61,129401.0,82.8316,83.1187,82.7227,82.7722,129401.0
2025-01-27 15:50:00,83.57,83.79,83.5,83.57,326832.0,82.7326,82.9504,82.6633,82.7326,326832.0
2025-01-28 09:30:00,83.49,84.03,83.18,83.97,102007.0,82.6534,83.188,82.3466,83.1286,102007.0
2025-01-28 09:40:00,84.04,84.36,83.52,83.61,81374.0,83.1979,83.5147,82.6831,82.7722,81374.0
2025-01-28 09:50:00,83.56,83.78,83.46,83.77,34749.0,82.7227,82.9405,82.6237,82.9306,34749.0
2025-01-28 10:00:00,83.77,83.78,83.3,83.3,31377.0,82.9306,82.9405,82.4654,82.4654,31377.0
2025-01-28 10:10:00,83.35,83.66,83.12,83.52,18832.0,82.5149,82.8217,82.2872,82.6831,18832.0
2025-01-28 10:20:00,83.51,83.62,83.33,83.52,26703.0,82.6732,82.7821,82.4951,82.6831,26703.0
2025-01-28 10:30:00,83.48,83.7,83.32,83.7,24119.0,82.6435,82.8613,82.4852,82.8613,24119.0
2025-01-28 10:40:00,83.67,83.85,83.49,83.83,20074.0,82.8316,83.0098,82.6534,82.99,20074.0
2025-01-28 10:50:00,83.83,83.91,83.51,83.62,24479.0,82.99,83.0692,82.6732,82.7821,24479.0
2025-01-28 11:00:00,83.62,83.94,83.53,83.79,56098.0,82.7821,83.0989,82.693,82.9504,56098.0
2025-01-28 11:10:00,83.78,83.95,83.43,83.47,24052.0,82.9405,83.1088,82.594,82.6336,24052.0
2025-01-28 11:20:00,83.58,83.58,83.28,83.3,48745.0,82.7425,82.7425,82.4456,82.4654,48745.0
2025-01-28 11:30:00,83.26,83.39,83.19,83.29,44630.0,82.4258,82.5544,82.3565,82.4555,44630.0
2025-01-28 11:40:00,83.31,83.35,82.25,82.7,124900.0,82.4753,82.5149,81.4259,81.8714,124900.0
2025-01-28 11:50:00,82.67,82.92,82.46,82.84,31337.0,81.8417,82.0892,81.6338,82.01,31337.0
2025-01-28 12:00:00,82.84,82.9,82.59,82.75,38055.0,82.01,82.0694,81.7625,81.9209,38055.0
2025-01-28 12:10:00,82.71,82.86,82.63,82.85,27042.0,81.8813,82.0298,81.8021,82.0199,27042.0
2025-01-28 12:20:00,82.81,83.1,82.81,83.01,17990.0,81.9803,82.2674,81.9803,82.1783,17990.0
2025-01-28 12:30:00,83.0,83.07,82.9,82.92,19576.0,82.1684,82.2377,82.0694,82.0892,19576.0
2025-01-28 12:40:00,82.89,82.9,82.66,82.8,20464.0,82.0595,82.0694,81.8318,81.9704,20464.0
2025-01-28 12:50:00,82.8,82.83,82.62,82.73,26733.0,81.9704,82.0001,81.7922,81.9011,26733.0
2025-01-28 13:00:00,82.73,82.73,82.53,82.67,17078.0,81.9011,81.9011,81.7031,81.8417,17078.0
2025-01-28 13:10:00,82.65,82.69,82.54,82.63,21773.0,81.8219,81.8615,81.713,81.8021,21773.0
2025-01-28 13:20:00,82.64,82.7,82.57,82.62,14813.0,81.812,81.8714,81.7427,81.7922,14813.0
2025-01-28 13:30:00,82.62,82.76,82.61,82.66,17291.0,81.7922,81.9308,81.7823,81.8318,17291.0
2025-01-28 13:40:00,82.66,82.72,82.52,82.52,24191.0,81.8318,81.8912,81.6932,81.6932,24191.0
2025-01-28 13:50:00,82.54,82.59,82.45,82.53,26589.0,81.713,81.7625,81.6239,81.7031,26589.0
2025-01-28 14:00:00,82.55,82.79,82.54,82.66,22280.0,81.7229,81.9605,81.713,81.8318,22280.0
2025-01-28 14:10:00,82.63,82.74,82.57,82.7,9636.0,81.8021,81.911,81.7427,81.8714,9636.0
2025-01-28 14:20:00,82.67,82.8,82.67,82.73,13388.0,81.8417,81.9704,81.8417,81.9011,13388.0
2025-01-28 14:30:00,82.72,82.8,82.7,82.74,20960.0,81.8912,81.9704,81.8714,81.911,20960.0
2025-01-28 14:40:00,82.73,82.86,82.7,82.76,16812.0,81.9011,82.0298,81.8714,81.9308,16812.0
2025-01-28 14:50:00,82.76,82.86,82.76,82.78,17357.0,81.9308,82.0298,81.9308,81.9506,17357.0
2025-01-28 15:00:00,82.8,82.8,82.61,82.65,38613.0,81.9704,81.9704,81.7823,81.8219,38613.0
2025-01-28 15:10:00,82.65,82.73,82.46,82.53,39825.0,81.8219,81.9011,81.6338,81.7031,39825.0
2025-01-28 15:20:00,82.53,82.59,82.47,82.52,37833.0,81.7031,81.7625,81.6437,81.6932,37833.0
2025-01-28 15:30:00,82.52,82.65,82.46,82.59,56209.0,81.6932,81.8219,81.6338,81.7625,56209.0
2025-01-28 15:40:00,82.57,82.84,82.52,82.83,52198.0,81.7427,82.01,81.6932,82.0001,52198.0
2025-01-28 15:50:00,82.83,83.09,82.8,82.95,186115.0,82.0001,82.2575,81.9704,82.1189,186115.0
2025-01-29 09:30:00,83.1,83.37,82.15,82.27,75256.0,82.2674,82.5346,81.3269,81.4457,75256.0
2025-01-29 09:40:00,82.45,82.47,81.64,81.84,68591.0,81.6239,81.6437,80.822,81.02,68591.0
2025-01-29 09:50:00,81.75,81.85,81.22,81.36,90179.0,80.9309,81.0299,80.4062,80.5448,90179.0
2025-01-29 10:00:00,81.37,81.59,81.21,81.46,42333.0,80.5547,80.7725,80.3963,80.6438,42333.0
2025-01-29 10:10:00,81.43,81.66,81.36,81.57,33199.0,80.6141,80.8418,80.5448,80.7527,33199.0
2025-01-29 10:20:00,81.55,81.86,81.44,81.86,38368.0,80.7329,81.0398,80.624,81.0398,38368.0
2025-01-29 10:30:00,81.81,81.81,81.43,81.56,26204.0,80.9903,80.9903,80.6141,80.7428,26204.0
2025-01-29 10:40:00,81.61,81.93,81.6,81.93,34114.0,80.7923,81.1091,80.7824,81.1091,34114.0
2025-01-29 10:50:00,81.93,81.97,81.74,81.84,38779.0,81.1091,81.1487,80.921,81.02,38779.0
2025-01-29 11:00:00,81.87,82.15,81.77,82.15,34084.0,81.0497,81.3269,80.9507,81.3269,34084.0
2025-01-29 11:10:00,82.14,82.15,81.81,82.02,23171.0,81.317,81.3269,80.9903,81.1982,23171.0
2025-01-29 11:20:00,82.03,82.42,82.02,82.4,59148.0,81.2081,81.5942,81.1982,81.5744,59148.0
2025-01-29 11:30:00,82.44,82.62,82.34,82.41,42409.0,81.614,81.7922,81.515,81.5843,42409.0
2025-01-29 11:40:00,82.41,82.44,82.14,82.28,23597.0,81.5843,81.614,81.317,81.4556,23597.0
2025-01-29 11:50:00,82.27,82.32,82.11,82.15,24958.0,81.4457,81.4952,81.2873,81.3269,24958.0
2025-01-29 12:00:00,82.13,82.48,82.0,82.42,21112.0,81.3071,81.6536,81.1784,81.5942,21112.0
2025-01-29 12:10:00,82.37,82.54,82.34,82.54,22446.0,81.5447,81.713,81.515,81.713,22446.0
2025-01-29 12:20:00,82.54,82.61,82.35,82.39,11056.0,81.713,81.7823,81.5249,81.5645,11056.0
2025-01-29 12:30:00,82.42,82.6,82.42,82.48,12416.0,81.5942,81.7724,81.5942,81.6536,12416.0
2025-01-29 12:40:00,82.47,82.66,82.44,82.58,17684.0,81.6437,81.8318,81.614,81.7526,17684.0
2025-01-29 12:50:00,82.59,82.6,82.5,82.56,15484.0,81.7625,81.7724,81.6734,81.7328,15484.0
2025-01-29 13:00:00,82.54,82.67,82.36,82.66,19248.0,81.713,81.8417,81.5348,81.8318,19248.0
2025-01-29 13:10:00,82.68,82.75,82.54,82.58,12019.0,81.8516,81.9209,81.713,81.7526,12019.0
2025-01-29 13:20:00,82.61,82.75,82.57,82.69,12536.0,81.7823,81.9209,81.7427,81.8615,12536.0
2025-01-29 13:30:00,82.69,82.77,82.58,82.63,17106.0,81.8615,81.9407,81.7526,81.8021,17106.0
2025-01-29 13:40:00,82.61,82.71,82.54,82.68,15249.0,81.7823,81.8813,81.713,81.8516,15249.0
2025-01-29 13:50:00,82.7,82.7,82.51,82.51,18121.0,81.8714,81.8714,81.6833,81.6833,18121.0
2025-01-29 14:00:00,82.47,82.47,82.1,82.31,34814.0,81.6437,81.6437,81.2774,81.4853,34814.0
2025-01-29 14:10:00,82.29,82.5,82.26,82.44,39850.0,81.4655,81.6734,81.4358,81.614,39850.0
2025-01-29 14:20:00,82.42,82.43,82.13,82.43,19657.0,81.5942,81.6041,81.3071,81.6041,19657.0
2025-01-29 14:30:00,82.39,82.53,82.32,82.45,44634.0,81.5645,81.7031,81.4952,81.6239,44634.0
2025-01-29 14:40:00,82.46,82.63,82.22,82.31,52921.0,81.6338,81.8021,81.3962,81.4853,52921.0
2025-01-29 14:50:00,82.3,82.5,82.24,82.41,30862.0,81.4754,81.6734,81.416,81.5843,30862.0
2025-01-29 15:00:00,82.39,82.44,82.14,82.16,31363.0,81.5645,81.614,81.317,81.3368,31363.0
2025-01-29 15:10:00,82.16,82.27,82.0,82.25,44850.0,81.3368,81.4457,81.1784,81.4259,44850.0
2025-01-29 15:20:00,82.29,82.52,82.26,82.48,27111.0,81.4655,81.6932,81.4358,81.6536,27111.0
2025-01-29 15:30:00,82.52,82.62,82.38,82.39,33643.0,81.6932,81.7922,81.5546,81.5645,33643.0
2025-01-29 15:40:00,82.42,82.68,82.39,82.61,55177.0,81.5942,81.8516,81.5645,81.7823,55177.0
2025-01-29 15:50:00,82.63,82.7,82.21,82.25,175924.0,81.8021,81.8714,81.3863,81.4259,175924.0
2025-01-30 09:30:00,84.0,84.49,83.4,83.8,120623.0,83.1583,83.6434,82.5643,82.9603,120623.0
2025-01-30 09:40:00,83.79,83.9,83.13,83.38,45871.0,82.9504,83.0593,82.2971,82.5445,45871.0
2025-01-30 09:50:00,83.38,83.44,83.09,83.41,24495.0,82.5445,82.6039,82.2575,82.5742,24495.0
2025-01-30 10:00:00,83.38,83.99,83.37,83.94,70774.0,82.5445,83.1484,82.5346,83.0989,70774.0
2025-01-30 10:10:00,83.88,84.26,83.85,84.09,29224.0,83.0395,83.4157,83.0098,83.2474,29224.0
2025-01-30 10:20:00,84.02,84.24,83.91,84.19,66984.0,83.1781,83.3959,83.0692,83.3464,66984.0
2025-01-30 10:30:00,84.14,84.34,84.09,84.24,25390.0,83.2969,83.4949,83.2474,83.3959,25390.0
2025-01-30 10:40:00,84.25,84.43,84.13,84.14,58339.0,83.4058,83.584,83.287,83.2969,58339.0
2025-01-30 10:50:00,84.15,84.27,83.94,84.26,28556.0,83.3068,83.4256,83.0989,83.4157,28556.0
2025-01-30 11:00:00,84.21,84.42,84.2,84.31,18722.0,83.3662,83.5741,83.3563,83.4652,18722.0
2025-01-30 11:10:00,84.34,84.6,84.18,84.24,27317.0,83.4949,83.7523,83.3365,83.3959,27317.0
2025-01-30 11:20:00,84.25,84.53,84.21,84.3,38209.0,83.4058,83.683,83.3662,83.4553,38209.0
2025-01-30 11:30:00,84.34,84.49,84.27,84.37,102126.0,83.4949,83.6434,83.4256,83.5246,102126.0
2025-01-30 11:40:00,84.38,84.44,84.27,84.3,76173.0,83.5345,83.5939,83.4256,83.4553,76173.0
2025-01-30 11:50:00,84.28,84.32,83.98,84.11,19753.0,83.4355,83.4751,83.1385,83.2672,19753.0
2025-01-30 12:00:00,84.11,84.37,84.02,84.25,113519.0,83.2672,83.5246,83.1781,83.4058,113519.0
2025-01-30 12:10:00,84.3,84.6,84.25,84.52,62494.0,83.4553,83.7523,83.4058,83.6731,62494.0
2025-01-30 12:20:00,84.6,84.75,84.59,84.68,25421.0,83.7523,83.9008,83.7424,83.8315,25421.0
2025-01-30 12:30:00,84.7,84.84,84.5,84.79,43663.0,83.8513,83.9899,83.6533,83.9404,43663.0
2025-01-30 12:40:00,84.84,84.93,84.74,84.91,21583.0,83.9899,84.079,83.8909,84.0592,21583.0
2025-01-30 12:50:00,84.88,84.97,84.76,84.94,21981.0,84.0295,84.1186,83.9107,84.0889,21981.0
2025-01-30 13:00:00,84.94,85.04,84.84,84.89,20494.0,84.0889,84.1879,83.9899,84.0394,20494.0
2025-01-30 13:10:00,84.91,85.18,84.85,85.07,28227.0,84.0592,84.3265,83.9998,84.2176,28227.0
2025-01-30 13:20:00,85.01,85.1,84.98,85.03,33679.0,84.1582,84.2473,84.1285,84.178,33679.0
2025-01-30 13:30:00,85.03,85.07,84.76,84.84,38963.0,84.178,84.2176,83.9107,83.9899,38963.0
2025-01-30 13:40:00,84.81,84.97,84.75,84.81,23736.0,83.9602,84.1186,83.9008,83.9602,23736.0
2025-01-30 13:50:00,84.81,85.06,84.81,84.93,52840.0,83.9602,84.2077,83.9602,84.079,52840.0
2025-01-30 14:00:00,84.9,84.98,84.84,84.92,18726.0,84.0493,84.1285,83.9899,84.0691,18726.0
2025-01-30 14:10:00,84.91,84.95,84.81,84.81,13262.0,84.0592,84.0988,83.9602,83.9602,13262.0
2025-01-30 14:20:00,84.83,85.02,84.78,85.0,20148.0,83.98,84.1681,83.9305,84.1483,20148.0
2025-01-30 14:30:00,84.97,84.99,84.88,84.97,13942.0,84.1186,84.1384,84.0295,84.1186,13942.0
2025-01-30 14:40:00,84.97,85.02,84.94,84.95,17307.0,84.1186,84.1681,84.0889,84.0988,17307.0
2025-01-30 14:50:00,84.96,84.99,84.85,84.86,23647.0,84.1087,84.1384,83.9998,84.0097,23647.0
2025-01-30 15:00:00,84.88,85.02,84.83,84.92,21184.0,84.0295,84.1681,83.98,84.0691,21184.0
2025-01-30 15:10:00,84.91,84.94,84.73,84.82,25746.0,84.0592,84.0889,83.881,83.9701,25746.0
2025-01-30 15:20:00,84.82,85.18,84.81,85.05,68757.0,83.9701,84.3265,83.9602,84.1978,68757.0
2025-01-30 15:30:00,85.05,85.12,84.57,84.57,78554.0,84.1978,84.2671,83.7226,83.7226,78554.0
2025-01-30 15:40:00,84.55,84.86,84.35,84.8,128415.0,83.7028,84.0097,83.5048,83.9503,128415.0
2025-01-30 15:50:00,84.82,85.5,84.81,85.48,368958.0,83.9701,84.6433,83.9602,84.6235,368958.0
2025-01-31 09:30:00,84.3,85.33,84.14,84.98,85836.0,83.4553,84.475,83.2969,84.1285,85836.0
2025-01-31 09:40:00,84.9,85.4,84.78,85.32,67239.0,84.0493,84.5443,83.9305,84.4651,67239.0
2025-01-31 09:50:00,85.27,85.69,84.95,85.43,51263.0,84.4156,84.8314,84.0988,84.574,51263.0
2025-01-31 10:00:00,85.52,85.61,85.12,85.23,35172.0,84.6631,84.7522,84.2671,84.376,35172.0
2025-01-31 10:10:00,85.22,85.68,85.15,85.42,28409.0,84.3661,84.8215,84.2968,84.5641,28409.0
2025-01-31 10:20:00,85.4,85.48,85.2,85.41,34363.0,84.5443,84.6235,84.3463,84.5542,34363.0
2025-01-31 10:30:00,85.45,85.69,85.44,85.51,27864.0,84.5938,84.8314,84.5839,84.6532,27864.0
2025-01-31 10:40:00,85.53,85.62,85.27,85.34,31061.0,84.673,84.7621,84.4156,84.4849,31061.0
2025-01-31 10:50:00,85.34,85.49,85.17,85.34,19144.0,84.4849,84.6334,84.3166,84.4849,19144.0
2025-01-31 11:00:00,85.36,85.57,85.29,85.55,22069.0,84.5047,84.7126,84.4354,84.6928,22069.0
2025-01-31 11:10:00,85.54,85.71,85.51,85.54,15910.0,84.6829,84.8512,84.6532,84.6829,15910.0
2025-01-31 11:20:00,85.54,85.54,85.08,85.19,37600.0,84.6829,84.6829,84.2275,84.3364,37600.0
2025-01-31 11:30:00,85.19,85.37,85.15,85.2,28186.0,84.3364,84.5146,84.2968,84.3463,28186.0
2025-01-31 11:40:00,85.2,85.27,85.15,85.19,18007.0,84.3463,84.4156,84.2968,84.3364,18007.0
2025-01-31 11:50:00,85.19,85.3,85.1,85.11,24245.0,84.3364,84.4453,84.2473,84.2572,24245.0
2025-01-31 12:00:00,85.11,85.2,85.02,85.06,16425.0,84.2572,84.3463,84.1681,84.2077,16425.0
2025-01-31 12:10:00,85.1,85.3,85.04,85.26,39113.0,84.2473,84.4453,84.1879,84.4057,39113.0
2025-01-31 12:20:00,85.3,85.36,85.23,85.3,11921.0,84.4453,84.5047,84.376,84.4453,11921.0
2025-01-31 12:30:00,85.3,85.73,85.3,85.54,46704.0,84.4453,84.871,84.4453,84.6829,46704.0
2025-01-31 12:40:00,85.51,85.9,85.44,85.64,41992.0,84.6532,85.0393,84.5839,84.7819,41992.0
2025-01-31 12:50:00,85.63,85.65,85.47,85.56,29444.0,84.772,84.7918,84.6136,84.7027,29444.0
2025-01-31 13:00:00,85.56,85.63,85.51,85.6,16501.0,84.7027,84.772,84.6532,84.7423,16501.0
2025-01-31 13:10:00,85.58,85.6,85.37,85.37,27680.0,84.7225,84.7423,84.5146,84.5146,27680.0
2025-01-31 13:20:00,85.36,85.45,84.77,84.85,86937.0,84.5047,84.5938,83.9206,83.9998,86937.0
2025-01-31 13:30:00,84.77,84.88,84.38,84.51,61998.0,83.9206,84.0295,83.5345,83.6632,61998.0
2025-01-31 13:40:00,84.52,84.73,84.48,84.68,27744.0,83.6731,83.881,83.6335,83.8315,27744.0
2025-01-31 13:50:00,84.68,84.72,84.45,84.5,48719.0,83.8315,83.8711,83.6038,83.6533,48719.0
2025-01-31 14:00:00,84.47,84.47,83.95,84.07,30176.0,83.6236,83.6236,83.1088,83.2276,30176.0
2025-01-31 14:10:00,84.07,84.22,84.02,84.12,28300.0,83.2276,83.3761,83.1781,83.2771,28300.0
2025-01-31 14:20:00,84.11,84.2,83.97,84.13,15374.0,83.2672,83.3563,83.1286,83.287,15374.0
2025-01-31 14:30:00,84.15,84.41,84.13,84.28,16018.0,83.3068,83.5642,83.287,83.4355,16018.0
2025-01-31 14:40:00,84.24,84.34,83.84,83.94,82236.0,83.3959,83.4949,82.9999,83.0989,82236.0
2025-01-31 14:50:00,83.96,84.26,83.93,84.02,25210.0,83.1187,83.4157,83.089,83.1781,25210.0
2025-01-31 15:00:00,84.01,84.01,83.55,83.62,18532.0,83.1682,83.1682,82.7128,82.7821,18532.0
2025-01-31 15:10:00,83.62,83.85,83.61,83.79,19421.0,82.7821,83.0098,82.7722,82.9504,19421.0
2025-01-31 15:20:00,83.79,83.79,83.53,83.54,28506.0,82.9504,82.9504,82.693,82.7029,28506.0
2025-01-31 15:30:00,83.55,83.72,83.47,83.69,43759.0,82.7128,82.8811,82.6336,82.8514,43759.0
2025-01-31 15:40:00,83.69,83.79,83.61,83.76,58161.0,82.8514,82.9504,82.7722,82.9207,58161.0
2025-01-31 15:50:00,83.79,83.91,83.35,83.44,301604.0,82.9504,83.0692,82.5149,82.6039,301604.0
2025-02-03 09:30:00,81.61,82.89,81.22,81.97,175725.0,80.7923,82.0595,80.4062,81.1487,175725.0
2025-02-03 09:40:00,81.88,82.02,81.15,81.45,73771.0,81.0596,81.1982,80.3369,80.6339,73771.0
2025-02-03 09:50:00,81.51,82.03,81.36,81.94,69021.0,80.6933,81.2081,80.5448,81.119,69021.0
2025-02-03 10:00:00,81.85,82.21,81.42,81.49,82753.0,81.0299,81.3863,80.6042,80.6735,82753.0
2025-02-03 10:10:00,81.42,81.56,80.82,81.02,58971.0,80.6042,80.7428,80.0102,80.2082,58971.0
2025-02-03 10:20:00,81.05,82.69,80.95,82.59,58016.0,80.2379,81.8615,80.1389,81.7625,58016.0
2025-02-03 10:30:00,82.63,82.97,82.52,82.66,46747.0,81.8021,82.1387,81.6932,81.8318,46747.0
2025-02-03 10:40:00,82.63,82.9,82.38,82.87,38406.0,81.8021,82.0694,81.5546,82.0397,38406.0
2025-02-03 10:50:00,82.83,82.88,82.25,82.54,45979.0,82.0001,82.0496,81.4259,81.713,45979.0
2025-02-03 11:00:00,82.54,82.82,82.18,82.41,41092.0,81.713,81.9902,81.3566,81.5843,41092.0
2025-02-03 11:10:00,82.44,82.87,82.41,82.5,38432.0,81.614,82.0397,81.5843,81.6734,38432.0
2025-02-03 11:20:00,82.46,82.92,82.42,82.89,39733.0,81.6338,82.0892,81.5942,82.0595,39733.0
2025-02-03 11:30:00,82.89,83.06,82.75,83.03,27789.0,82.0595,82.2278,81.9209,82.1981,27789.0
2025-02-03 11:40:00,82.99,83.06,82.75,82.75,37018.0,82.1585,82.2278,81.9209,81.9209,37018.0
2025-02-03 11:50:00,82.77,82.86,82.51,82.59,41377.0,81.9407,82.0298,81.6833,81.7625,41377.0
2025-02-03 12:00:00,82.59,82.69,82.41,82.62,27905.0,81.7625,81.8615,81.5843,81.7922,27905.0
2025-02-03 12:10:00,82.61,82.73,82.54,82.65,24045.0,81.7823,81.9011,81.713,81.8219,24045.0
2025-02-03 12:20:00,82.68,82.89,82.61,82.68,32188.0,81.8516,82.0595,81.7823,81.8516,32188.0
2025-02-03 12:30:00,82.66,82.66,82.43,82.58,16683.0,81.8318,81.8318,81.6041,81.7526,16683.0
2025-02-03 12:40:00,82.58,82.59,82.37,82.55,19113.0,81.7526,81.7625,81.5447,81.7229,19113.0
2025-02-03 12:50:00,82.56,82.73,82.43,82.67,33401.0,81.7328,81.9011,81.6041,81.8417,33401.0
2025-02-03 13:00:00,82.64,82.77,82.46,82.48,46286.0,81.812,81.9407,81.6338,81.6536,46286.0
2025-02-03 13:10:00,82.47,82.71,82.37,82.44,41652.0,81.6437,81.8813,81.5447,81.614,41652.0
2025-02-03 13:20:00,82.44,82.68,82.43,82.56,22480.0,81.614,81.8516,81.6041,81.7328,22480.0
2025-02-03 13:30:00,82.55,82.72,82.53,82.65,35905.0,81.7229,81.8912,81.7031,81.8219,35905.0
2025-02-03 13:40:00,82.64,82.72,82.52,82.67,28479.0,81.812,81.8912,81.6932,81.8417,28479.0
2025-02-03 13:50:00,82.71,82.89,82.68,82.83,55324.0,81.8813,82.0595,81.8516,82.0001,55324.0
2025-02-03 14:00:00,82.83,83.03,82.78,82.96,38491.0,82.0001,82.1981,81.9506,82.1288,38491.0
2025-02-03 14:10:00,82.96,83.0,82.68,82.73,32763.0,82.1288,82.1684,81.8516,81.9011,32763.0
2025-02-03 14:20:00,82.69,82.79,82.61,82.63,35333.0,81.8615,81.9605,81.7823,81.8021,35333.0
2025-02-03 14:30:00,82.64,82.83,82.62,82.7,49698.0,81.812,82.0001,81.7922,81.8714,49698.0
2025-02-03 14:40:00,82.68,82.83,82.65,82.68,64189.0,81.8516,82.0001,81.8219,81.8516,64189.0
2025-02-03 14:50:00,82.68,82.71,82.51,82.59,38735.0,81.8516,81.8813,81.6833,81.7625,38735.0
2025-02-03 15:00:00,82.59,82.63,82.56,82.6,49874.0,81.7625,81.8021,81.7328,81.7724,49874.0
2025-02-03 15:10:00,82.59,82.66,82.56,82.63,59970.0,81.7625,81.8318,81.7328,81.8021,59970.0
2025-02-03 15:20:00,82.63,82.73,82.48,82.49,65822.0,81.8021,81.9011,81.6536,81.6635,65822.0
2025-02-03 15:30:00,82.5,82.66,82.43,82.58,83092.0,81.6734,81.8318,81.6041,81.7526,83092.0
2025-02-03 15:40:00,82.59,82.65,82.5,82.55,87095.0,81.7625,81.8219,81.6734,81.7229,87095.0
2025-02-03 15:50:00,82.56,82.9,82.55,82.81,372153.0,81.7328,82.0694,81.7229,81.9803,372153.0
2025-02-04 09:30:00,76.5,77.11,72.18,72.42,858948.0,75.7335,76.3374,71.4568,71.6944,858948.0
2025-02-04 09:40:00,72.52,73.6,72.05,73.28,522592.0,71.7934,72.8625,71.3281,72.5457,522592.0
2025-02-04 09:50:00,73.3,74.01,72.38,72.63,387151.0,72.5655,73.2684,71.6548,71.9023,387151.0
2025-02-04 10:00:00,72.64,72.95,69.71,70.16,706272.0,71.9122,72.2191,69.0115,69.457,706272.0
2025-02-04 10:10:00,70.14,70.21,68.5,68.95,700277.0,69.4372,69.5065,67.8136,68.2591,700277.0
2025-02-04 10:20:00,68.95,69.0,67.0,67.13,904937.0,68.2591,68.3086,66.3287,66.4574,904937.0
2025-02-04 10:30:00,67.11,67.5,66.59,66.95,484692.0,66.4376,66.8237,65.9228,66.2792,484692.0
2025-02-04 10:40:00,66.98,67.75,66.69,67.57,440747.0,66.3089,67.0712,66.0218,66.893,440747.0
2025-02-04 10:50:00,67.59,68.27,67.38,67.65,470818.0,66.9128,67.5859,66.7049,66.9722,470818.0
2025-02-04 11:00:00,67.7,68.68,67.67,67.86,397764.0,67.0217,67.9918,66.992,67.1801,397764.0
2025-02-04 11:10:00,67.8,67.89,66.75,67.3,389349.0,67.1207,67.2098,66.0812,66.6257,389349.0
2025-02-04 11:20:00,67.34,68.18,67.25,68.12,244928.0,66.6653,67.4969,66.5762,67.4375,244928.0
2025-02-04 11:30:00,68.15,69.55,68.09,69.49,533010.0,67.4672,68.8531,67.4078,68.7937,533010.0
2025-02-04 11:40:00,69.49,69.81,68.89,69.08,382950.0,68.7937,69.1105,68.1997,68.3878,382950.0
2025-02-04 11:50:00,69.01,69.14,68.61,68.9,421752.0,68.3185,68.4472,67.9225,68.2096,421752.0
2025-02-04 12:00:00,68.9,69.43,68.65,68.72,279390.0,68.2096,68.7343,67.9621,68.0314,279390.0
2025-02-04 12:10:00,68.67,69.19,68.29,68.99,209628.0,67.9819,68.4967,67.6057,68.2987,209628.0
2025-02-04 12:20:00,68.98,69.0,68.56,68.76,126341.0,68.2888,68.3086,67.873,68.071,126341.0
2025-02-04 12:30:00,68.75,69.42,68.69,69.34,182949.0,68.0611,68.7244,68.0017,68.6452,182949.0
2025-02-04 12:40:00,69.34,69.35,69.01,69.12,99699.0,68.6452,68.6551,68.3185,68.4274,99699.0
2025-02-04 12:50:00,69.13,69.61,69.0,69.59,106810.0,68.4373,68.9125,68.3086,68.8927,106810.0
2025-02-04 13:00:00,69.59,69.98,69.45,69.8,164975.0,68.8927,69.2788,68.7541,69.1006,164975.0
2025-02-04 13:10:00,69.84,70.45,69.78,70.05,191709.0,69.1402,69.7441,69.0808,69.3481,191709.0
2025-02-04 13:20:00,70.06,70.25,69.97,70.15,133534.0,69.358,69.5461,69.2689,69.4471,133534.0
2025-02-04 13:30:00,70.16,70.28,70.01,70.23,164425.0,69.457,69.5758,69.3085,69.5263,164425.0
2025-02-04 13:40:00,70.24,70.78,70.2,70.63,257988.0,69.5362,70.0708,69.4966,69.9223,257988.0
2025-02-04 13:50:00,70.62,70.9,70.27,70.62,229489.0,69.9124,70.1896,69.5659,69.9124,229489.0
2025-02-04 14:00:00,70.62,70.91,70.44,70.7,173532.0,69.9124,70.1995,69.7342,69.9916,173532.0
2025-02-04 14:10:00,70.71,70.73,69.71,69.73,224086.0,70.0015,70.0213,69.0115,69.0313,224086.0
2025-02-04 14:20:00,69.71,69.86,69.33,69.55,219364.0,69.0115,69.16,68.6353,68.8531,219364.0
2025-02-04 14:30:00,69.55,69.78,69.37,69.37,156625.0,68.8531,69.0808,68.6749,68.6749,156625.0
2025-02-04 14:40:00,69.37,69.44,69.05,69.29,187389.0,68.6749,68.7442,68.3581,68.5957,187389.0
2025-02-04 14:50:00,69.31,69.36,68.93,69.03,136944.0,68.6155,68.665,68.2393,68.3383,136944.0
2025-02-04 15:00:00,69.01,69.1,68.89,68.99,113137.0,68.3185,68.4076,68.1997,68.2987,113137.0
2025-02-04 15:10:00,68.99,69.07,68.85,68.91,150323.0,68.2987,68.3779,68.1601,68.2195,150323.0
2025-02-04 15:20:00,68.92,69.04,68.73,68.93,236763.0,68.2294,68.3482,68.0413,68.2393,236763.0
2025-02-04 15:30:00,68.94,69.63,68.92,69.41,348691.0,68.2492,68.9323,68.2294,68.7145,348691.0
2025-02-04 15:40:00,69.41,69.7,69.12,69.41,363549.0,68.7145,69.0016,68.4274,68.7145,363549.0
2025-02-04 15:50:00,69.41,69.83,69.21,69.47,850943.0,68.7145,69.1303,68.5165,68.7739,850943.0
2025-02-05 09:30:00,69.0,69.02,67.45,68.19,681316.0,68.3086,68.3284,66.7742,67.5068,681316.0
2025-02-05 09:40:00,68.16,68.52,67.48,67.8,219473.0,67.4771,67.8334,66.8039,67.1207,219473.0
2025-02-05 09:50:00,67.81,67.9,67.03,67.52,311264.0,67.1306,67.2197,66.3584,66.8435,311264.0
2025-02-05 10:00:00,67.59,67.94,66.94,67.35,323161.0,66.9128,67.2593,66.2693,66.6752,323161.0
2025-02-05 10:10:00,67.31,67.42,66.6,66.95,339537.0,66.6356,66.7445,65.9327,66.2792,339537.0
2025-02-05 10:20:00,66.9,66.99,66.23,66.5,257069.0,66.2297,66.3188,65.5664,65.8337,257069.0
2025-02-05 10:30:00,66.46,66.55,66.2,66.46,257817.0,65.7941,65.8832,65.5367,65.7941,257817.0
2025-02-05 10:40:00,66.51,66.65,66.26,66.43,249391.0,65.8436,65.9822,65.5961,65.7644,249391.0
2025-02-05 10:50:00,66.4,66.41,65.81,65.95,264108.0,65.7347,65.7446,65.1506,65.2892,264108.0
2025-02-05 11:00:00,65.95,65.98,65.05,65.45,361174.0,65.2892,65.3189,64.3982,64.7942,361174.0
2025-02-05 11:10:00,65.45,65.77,65.13,65.44,217439.0,64.7942,65.111,64.4774,64.7843,217439.0
2025-02-05 11:20:00,65.44,65.77,65.36,65.47,246874.0,64.7843,65.111,64.7051,64.814,246874.0
2025-02-05 11:30:00,65.46,65.84,65.36,65.62,169679.0,64.8041,65.1803,64.7051,64.9625,169679.0
2025-02-05 11:40:00,65.62,65.7,65.35,65.36,127144.0,64.9625,65.0417,64.6952,64.7051,127144.0
2025-02-05 11:50:00,65.36,65.74,65.35,65.72,97300.0,64.7051,65.0813,64.6952,65.0615,97300.0
2025-02-05 12:00:00,65.7,65.88,65.6,65.76,74534.0,65.0417,65.2199,64.9427,65.1011,74534.0
2025-02-05 12:10:00,65.78,66.07,65.7,65.86,127633.0,65.1209,65.408,65.0417,65.2001,127633.0
2025-02-05 12:20:00,65.86,65.88,65.68,65.68,120331.0,65.2001,65.2199,65.0219,65.0219,120331.0
2025-02-05 12:30:00,65.68,65.7,65.54,65.55,92158.0,65.0219,65.0417,64.8833,64.8932,92158.0
2025-02-05 12:40:00,65.56,65.62,65.28,65.35,116840.0,64.9031,64.9625,64.6259,64.6952,116840.0
2025-02-05 12:50:00,65.35,65.52,65.2,65.41,147989.0,64.6952,64.8635,64.5467,64.7546,147989.0
2025-02-05 13:00:00,65.43,65.57,65.2,65.24,147260.0,64.7744,64.913,64.5467,64.5863,147260.0
2025-02-05 13:10:00,65.23,65.34,65.05,65.31,141762.0,64.5764,64.6853,64.3982,64.6556,141762.0
2025-02-05 13:20:00,65.35,65.56,65.25,65.31,116951.0,64.6952,64.9031,64.5962,64.6556,116951.0
2025-02-05 13:30:00,65.31,65.7,65.3,65.56,101108.0,64.6556,65.0417,64.6457,64.9031,101108.0
2025-02-05 13:40:00,65.57,65.85,65.55,65.67,118557.0,64.913,65.1902,64.8932,65.012,118557.0
2025-02-05 13:50:00,65.67,65.86,65.57,65.66,248961.0,65.012,65.2001,64.913,65.0021,248961.0
2025-02-05 14:00:00,65.66,65.76,65.55,65.63,99587.0,65.0021,65.1011,64.8932,64.9724,99587.0
2025-02-05 14:10:00,65.62,65.97,65.62,65.75,120986.0,64.9625,65.309,64.9625,65.0912,120986.0
2025-02-05 14:20:00,65.74,65.8,65.56,65.65,117051.0,65.0813,65.1407,64.9031,64.9922,117051.0
2025-02-05 14:30:00,65.65,65.65,65.4,65.42,121735.0,64.9922,64.9922,64.7447,64.7645,121735.0
2025-02-05 14:40:00,65.42,65.53,65.35,65.48,137538.0,64.7645,64.8734,64.6952,64.8239,137538.0
2025-02-05 14:50:00,65.48,65.53,65.41,65.44,125482.0,64.8239,64.8734,64.7546,64.7843,125482.0
2025-02-05 15:00:00,65.44,65.62,65.38,65.55,126723.0,64.7843,64.9625,64.7249,64.8932,126723.0
2025-02-05 15:10:00,65.56,65.68,65.41,65.45,127658.0,64.9031,65.0219,64.7546,64.7942,127658.0
2025-02-05 15:20:00,65.46,65.96,65.42,65.91,202888.0,64.8041,65.2991,64.7645,65.2496,202888.0
2025-02-05 15:30:00,65.91,65.93,65.6,65.66,178909.0,65.2496,65.2694,64.9427,65.0021,178909.0
2025-02-05 15:40:00,65.66,65.7,65.43,65.58,266341.0,65.0021,65.0417,64.7744,64.9229,266341.0
2025-02-05 15:50:00,65.57,65.98,65.5,65.94,670191.0,64.913,65.3189,64.8437,65.2793,670191.0
2025-02-06 09:30:00,66.28,66.95,66.03,66.59,372699.0,65.6159,66.2792,65.3684,65.9228,372699.0
2025-02-06 09:40:00,66.59,66.99,66.18,66.88,164072.0,65.9228,66.3188,65.5169,66.2099,164072.0
2025-02-06 09:50:00,66.88,66.91,66.2,66.6,186255.0,66.2099,66.2396,65.5367,65.9327,186255.0
2025-02-06 10:00:00,66.58,66.61,66.14,66.41,164783.0,65.9129,65.9426,65.4773,65.7446,164783.0
2025-02-06 10:10:00,66.4,66.47,65.92,66.01,112455.0,65.7347,65.804,65.2595,65.3486,112455.0
2025-02-06 10:20:00,65.98,66.18,65.7,66.13,179002.0,65.3189,65.5169,65.0417,65.4674,179002.0
2025-02-06 10:30:00,66.13,66.35,66.06,66.19,137658.0,65.4674,65.6852,65.3981,65.5268,137658.0
2025-02-06 10:40:00,66.09,66.1,65.65,65.7,139594.0,65.4278,65.4377,64.9922,65.0417,139594.0
2025-02-06 10:50:00,65.7,66.21,65.7,65.86,156337.0,65.0417,65.5466,65.0417,65.2001,156337.0
2025-02-06 11:00:00,65.83,65.85,65.46,65.7,176573.0,65.1704,65.1902,64.8041,65.0417,176573.0
2025-02-06 11:10:00,65.7,65.75,65.49,65.6,115524.0,65.0417,65.0912,64.8338,64.9427,115524.0
2025-02-06 11:20:00,65.58,65.63,65.48,65.58,115827.0,64.9229,64.9724,64.8239,64.9229,115827.0
2025-02-06 11:30:00,65.59,65.72,65.45,65.59,82764.0,64.9328,65.0615,64.7942,64.9328,82764.0
2025-02-06 11:40:00,65.59,65.67,65.49,65.59,76289.0,64.9328,65.012,64.8338,64.9328,76289.0
2025-02-06 11:50:00,65.57,65.61,65.49,65.55,76820.0,64.913,64.9526,64.8338,64.8932,76820.0
2025-02-06 12:00:00,65.55,65.58,64.92,65.53,267305.0,64.8932,64.9229,64.2695,64.8734,267305.0
2025-02-06 12:10:00,65.54,65.55,65.37,65.51,86647.0,64.8833,64.8932,64.715,64.8536,86647.0
2025-02-06 12:20:00,65.53,65.59,65.42,65.45,49305.0,64.8734,64.9328,64.7645,64.7942,49305.0
2025-02-06 12:30:00,65.45,65.54,65.34,65.5,48698.0,64.7942,64.8833,64.6853,64.8437,48698.0
2025-02-06 12:40:00,65.54,65.79,65.52,65.69,61482.0,64.8833,65.1308,64.8635,65.0318,61482.0
2025-02-06 12:50:00,65.67,65.7,65.48,65.63,60604.0,65.012,65.0417,64.8239,64.9724,60604.0
2025-02-06 13:00:00,65.64,65.69,65.53,65.6,50691.0,64.9823,65.0318,64.8734,64.9427,50691.0
2025-02-06 13:10:00,65.63,65.67,65.56,65.59,41897.0,64.9724,65.012,64.9031,64.9328,41897.0
2025-02-06 13:20:00,65.58,65.64,65.5,65.55,64519.0,64.9229,64.9823,64.8437,64.8932,64519.0
2025-02-06 13:30:00,65.58,65.6,65.48,65.5,53623.0,64.9229,64.9427,64.8239,64.8437,53623.0
2025-02-06 13:40:00,65.5,65.56,65.4,65.47,63857.0,64.8437,64.9031,64.7447,64.814,63857.0
2025-02-06 13:50:00,65.47,65.47,64.97,65.07,139533.0,64.814,64.814,64.319,64.418,139533.0
2025-02-06 14:00:00,65.07,65.13,64.95,65.03,148093.0,64.418,64.4774,64.2992,64.3784,148093.0
2025-02-06 14:10:00,65.03,65.04,64.92,64.98,84715.0,64.3784,64.3883,64.2695,64.3289,84715.0
2025-02-06 14:20:00,64.97,64.99,64.67,64.72,101883.0,64.319,64.3388,64.022,64.0715,101883.0
2025-02-06 14:30:00,64.73,64.87,64.72,64.8,102684.0,64.0814,64.22,64.0715,64.1507,102684.0
2025-02-06 14:40:00,64.8,64.9,64.77,64.82,78766.0,64.1507,64.2497,64.121,64.1705,78766.0
2025-02-06 14:50:00,64.82,64.83,64.6,64.69,194411.0,64.1705,64.1804,63.9527,64.0418,194411.0
2025-02-06 15:00:00,64.69,64.7,64.49,64.5,105568.0,64.0418,64.0517,63.8438,63.8537,105568.0
2025-02-06 15:10:00,64.5,64.52,64.17,64.18,146087.0,63.8537,63.8735,63.527,63.5369,146087.0
2025-02-06 15:20:00,64.18,64.33,64.09,64.26,165498.0,63.5369,63.6854,63.4478,63.6161,165498.0
2025-02-06 15:30:00,64.26,64.62,64.25,64.55,137249.0,63.6161,63.9725,63.6062,63.9032,137249.0
2025-02-06 15:40:00,64.55,64.6,64.33,64.58,182772.0,63.9032,63.9527,63.6854,63.9329,182772.0
2025-02-06 15:50:00,64.61,64.84,64.24,64.25,1174513.0,63.9626,64.1903,63.5963,63.6062,1174513.0
2025-02-07 09:30:00,64.67,64.86,63.92,64.43,186151.0,64.022,64.2101,63.2795,63.7844,186151.0
2025-02-07 09:40:00,64.47,65.15,64.47,64.9,180224.0,63.824,64.4972,63.824,64.2497,180224.0
2025-02-07 09:50:00,64.92,65.15,64.64,65.15,232731.0,64.2695,64.4972,63.9923,64.4972,232731.0
2025-02-07 10:00:00,65.17,65.59,64.68,65.56,143116.0,64.517,64.9328,64.0319,64.9031,143116.0
2025-02-07 10:10:00,65.56,65.57,65.07,65.41,103012.0,64.9031,64.913,64.418,64.7546,103012.0
2025-02-07 10:20:00,65.45,65.65,65.11,65.23,87931.0,64.7942,64.9922,64.4576,64.5764,87931.0
2025-02-07 10:30:00,65.23,65.54,65.17,65.23,41875.0,64.5764,64.8833,64.517,64.5764,41875.0
2025-02-07 10:40:00,65.23,65.35,65.1,65.17,34522.0,64.5764,64.6952,64.4477,64.517,34522.0
2025-02-07 10:50:00,65.16,65.35,64.87,65.14,75482.0,64.5071,64.6952,64.22,64.4873,75482.0
2025-02-07 11:00:00,65.07,65.12,64.74,64.89,61435.0,64.418,64.4675,64.0913,64.2398,61435.0
2025-02-07 11:10:00,64.92,65.07,64.52,64.96,59187.0,64.2695,64.418,63.8735,64.3091,59187.0
2025-02-07 11:20:00,64.95,65.02,64.5,64.66,61599.0,64.2992,64.3685,63.8537,64.0121,61599.0
2025-02-07 11:30:00,64.64,64.95,64.62,64.86,38488.0,63.9923,64.2992,63.9725,64.2101,38488.0
2025-02-07 11:40:00,64.86,64.9,64.58,64.67,79119.0,64.2101,64.2497,63.9329,64.022,79119.0
2025-02-07 11:50:00,64.67,64.92,64.63,64.64,59166.0,64.022,64.2695,63.9824,63.9923,59166.0
2025-02-07 12:00:00,64.6,64.98,64.57,64.88,43520.0,63.9527,64.3289,63.923,64.2299,43520.0
2025-02-07 12:10:00,64.84,64.88,64.64,64.73,32746.0,64.1903,64.2299,63.9923,64.0814,32746.0
2025-02-07 12:20:00,64.68,64.73,64.53,64.65,36748.0,64.0319,64.0814,63.8834,64.0022,36748.0
2025-02-07 12:30:00,64.63,64.68,64.25,64.64,46449.0,63.9824,64.0319,63.6062,63.9923,46449.0
2025-02-07 12:40:00,64.64,64.76,64.59,64.68,67518.0,63.9923,64.1111,63.9428,64.0319,67518.0
2025-02-07 12:50:00,64.67,64.92,64.67,64.91,33399.0,64.022,64.2695,64.022,64.2596,33399.0
2025-02-07 13:00:00,64.97,65.2,64.85,65.2,27456.0,64.319,64.5467,64.2002,64.5467,27456.0
2025-02-07 13:10:00,65.2,65.25,65.08,65.12,35056.0,64.5467,64.5962,64.4279,64.4675,35056.0
2025-02-07 13:20:00,65.09,65.09,64.94,65.05,44849.0,64.4378,64.4378,64.2893,64.3982,44849.0
2025-02-07 13:30:00,65.03,65.31,64.98,65.28,51316.0,64.3784,64.6556,64.3289,64.6259,51316.0
2025-02-07 13:40:00,65.25,65.3,65.07,65.23,25026.0,64.5962,64.6457,64.418,64.5764,25026.0
2025-02-07 13:50:00,65.23,65.24,65.02,65.09,33365.0,64.5764,64.5863,64.3685,64.4378,33365.0
2025-02-07 14:00:00,65.08,65.49,65.07,65.45,64756.0,64.4279,64.8338,64.418,64.7942,64756.0
2025-02-07 14:10:00,65.47,65.5,65.24,65.3,90292.0,64.814,64.8437,64.5863,64.6457,90292.0
2025-02-07 14:20:00,65.33,65.37,65.17,65.22,57205.0,64.6754,64.715,64.517,64.5665,57205.0
2025-02-07 14:30:00,65.23,65.31,64.95,64.97,85632.0,64.5764,64.6556,64.2992,64.319,85632.0
2025-02-07 14:40:00,64.97,64.99,64.83,64.97,41979.0,64.319,64.3388,64.1804,64.319,41979.0
2025-02-07 14:50:00,64.96,65.04,64.88,64.91,33118.0,64.3091,64.3883,64.2299,64.2596,33118.0
2025-02-07 15:00:00,64.89,65.03,64.85,64.89,36086.0,64.2398,64.3784,64.2002,64.2398,36086.0
2025-02-07 15:10:00,64.88,65.01,64.86,64.9,46836.0,64.2299,64.3586,64.2101,64.2497,46836.0
2025-02-07 15:20:00,64.9,64.94,64.82,64.86,48931.0,64.2497,64.2893,64.1705,64.2101,48931.0
2025-02-07 15:30:00,64.87,65.15,64.83,65.04,113766.0,64.22,64.4972,64.1804,64.3883,113766.0
2025-02-07 15:40:00,65.09,65.25,64.98,65.1,92788.0,64.4378,64.5962,64.3289,64.4477,92788.0
2025-02-07 15:50:00,65.11,65.23,64.97,65.04,374379.0,64.4576,64.5764,64.319,64.3883,374379.0
2025-02-10 09:30:00,66.1,67.45,66.04,66.52,398854.0,65.4377,66.7742,65.3783,65.8535,398854.0
2025-02-10 09:40:00,66.58,67.28,66.45,66.97,105010.0,65.9129,66.6059,65.7842,66.299,105010.0
2025-02-10 09:50:00,67.08,67.39,66.71,67.29,158151.0,66.4079,66.7148,66.0416,66.6158,158151.0
2025-02-10 10:00:00,67.29,67.46,66.96,67.19,177190.0,66.6158,66.7841,66.2891,66.5168,177190.0
2025-02-10 10:10:00,67.14,67.25,66.76,67.07,81822.0,66.4673,66.5762,66.0911,66.398,81822.0
2025-02-10 10:20:00,67.08,67.34,66.75,67.33,130149.0,66.4079,66.6653,66.0812,66.6554,130149.0
2025-02-10 10:30:00,67.36,67.36,66.89,67.02,122538.0,66.6851,66.6851,66.2198,66.3485,122538.0
2025-02-10 10:40:00,67.03,67.7,67.0,67.63,94041.0,66.3584,67.0217,66.3287,66.9524,94041.0
2025-02-10 10:50:00,67.61,67.76,67.46,67.7,67634.0,66.9326,67.0811,66.7841,67.0217,67634.0
2025-02-10 11:00:00,67.76,67.85,67.41,67.62,70676.0,67.0811,67.1702,66.7346,66.9425,70676.0
2025-02-10 11:10:00,67.6,67.78,67.53,67.76,56855.0,66.9227,67.1009,66.8534,67.0811,56855.0
2025-02-10 11:20:00,67.76,67.77,67.25,67.27,56797.0,67.0811,67.091,66.5762,66.596,56797.0
2025-02-10 11:30:00,67.31,67.34,67.06,67.33,117376.0,66.6356,66.6653,66.3881,66.6554,117376.0
2025-02-10 11:40:00,67.33,68.22,67.26,68.21,85780.0,66.6554,67.5364,66.5861,67.5265,85780.0
2025-02-10 11:50:00,68.2,68.25,68.03,68.03,47740.0,67.5167,67.5661,67.3484,67.3484,47740.0
2025-02-10 12:00:00,68.05,68.25,68.03,68.21,43499.0,67.3682,67.5661,67.3484,67.5265,43499.0
2025-02-10 12:10:00,68.23,68.24,67.98,68.08,36546.0,67.5463,67.5562,67.2989,67.3979,36546.0
2025-02-10 12:20:00,68.09,68.23,67.98,68.07,37598.0,67.4078,67.5463,67.2989,67.388,37598.0
2025-02-10 12:30:00,68.06,68.29,68.06,68.25,25899.0,67.3781,67.6057,67.3781,67.5661,25899.0
2025-02-10 12:40:00,68.26,68.33,68.12,68.22,26918.0,67.576,67.6453,67.4375,67.5364,26918.0
2025-02-10 12:50:00,68.24,68.29,68.12,68.19,27092.0,67.5562,67.6057,67.4375,67.5068,27092.0
2025-02-10 13:00:00,68.16,68.54,68.16,68.51,68305.0,67.4771,67.8532,67.4771,67.8235,68305.0
2025-02-10 13:10:00,68.49,68.64,68.43,68.59,50810.0,67.8037,67.9522,67.7443,67.9027,50810.0
2025-02-10 13:20:00,68.59,68.69,68.5,68.57,60300.0,67.9027,68.0017,67.8136,67.8829,60300.0
2025-02-10 13:30:00,68.59,68.76,68.55,68.62,53869.0,67.9027,68.071,67.8631,67.9324,53869.0
2025-02-10 13:40:00,68.62,68.72,68.49,68.53,55516.0,67.9324,68.0314,67.8037,67.8433,55516.0
2025-02-10 13:50:00,68.55,68.62,68.29,68.38,45725.0,67.8631,67.9324,67.6057,67.6948,45725.0
2025-02-10 14:00:00,68.38,68.41,68.16,68.31,38709.0,67.6948,67.7245,67.4771,67.6255,38709.0
2025-02-10 14:10:00,68.31,68.44,68.22,68.4,32902.0,67.6255,67.7542,67.5364,67.7146,32902.0
2025-02-10 14:20:00,68.43,68.65,68.38,68.63,41062.0,67.7443,67.9621,67.6948,67.9423,41062.0
2025-02-10 14:30:00,68.63,68.79,68.58,68.76,40579.0,67.9423,68.1007,67.8928,68.071,40579.0
2025-02-10 14:40:00,68.76,68.79,68.45,68.45,39148.0,68.071,68.1007,67.7641,67.7641,39148.0
2025-02-10 14:50:00,68.47,68.55,68.39,68.44,38388.0,67.7839,67.8631,67.7047,67.7542,38388.0
2025-02-10 15:00:00,68.43,68.54,68.39,68.44,35516.0,67.7443,67.8532,67.7047,67.7542,35516.0
2025-02-10 15:10:00,68.44,68.73,68.43,68.69,55506.0,67.7542,68.0413,67.7443,68.0017,55506.0
2025-02-10 15:20:00,68.7,68.9,68.62,68.88,78899.0,68.0116,68.2096,67.9324,68.1898,78899.0
2025-02-10 15:30:00,68.87,69.04,68.67,68.92,132293.0,68.1799,68.3482,67.9819,68.2294,132293.0
2025-02-10 15:40:00,68.95,69.03,68.84,69.01,130638.0,68.2591,68.3383,68.1502,68.3185,130638.0
2025-02-10 15:50:00,69.03,69.2,68.7,68.71,368777.0,68.3383,68.5066,68.0116,68.0215,368777.0
2025-02-11 09:30:00,68.51,69.95,68.51,69.67,299786.0,67.8235,69.2491,67.8235,68.9719,299786.0
2025-02-11 09:40:00,69.68,69.9,69.28,69.77,147738.0,68.9818,69.1996,68.5858,69.0709,147738.0
2025-02-11 09:50:00,69.89,70.04,69.22,69.42,166125.0,69.1897,69.3382,68.5264,68.7244,166125.0
2025-02-11 10:00:00,69.37,69.45,68.81,69.16,124866.0,68.6749,68.7541,68.1205,68.467,124866.0
2025-02-11 10:10:00,69.16,69.56,69.1,69.52,134512.0,68.467,68.863,68.4076,68.8234,134512.0
2025-02-11 10:20:00,69.5,69.95,69.43,69.68,392762.0,68.8036,69.2491,68.7343,68.9818,392762.0
2025-02-11 10:30:00,69.72,69.87,69.61,69.64,56966.0,69.0214,69.1699,68.9125,68.9422,56966.0
2025-02-11 10:40:00,69.64,69.66,69.03,69.44,120022.0,68.9422,68.962,68.3383,68.7442,120022.0
2025-02-11 10:50:00,69.39,69.52,69.3,69.5,44389.0,68.6947,68.8234,68.6056,68.8036,44389.0
2025-02-11 11:00:00,69.52,70.02,69.52,69.96,50287.0,68.8234,69.3184,68.8234,69.259,50287.0
2025-02-11 11:10:00,69.98,70.43,69.93,70.3,114622.0,69.2788,69.7243,69.2293,69.5956,114622.0
2025-02-11 11:20:00,70.3,70.49,70.2,70.37,142570.0,69.5956,69.7837,69.4966,69.6649,142570.0
2025-02-11 11:30:00,70.36,70.41,70.14,70.22,73772.0,69.655,69.7045,69.4372,69.5164,73772.0
2025-02-11 11:40:00,70.22,70.22,69.95,70.03,49438.0,69.5164,69.5164,69.2491,69.3283,49438.0
2025-02-11 11:50:00,70.06,70.06,69.51,69.84,37976.0,69.358,69.358,68.8135,69.1402,37976.0
2025-02-11 12:00:00,69.8,70.42,69.8,70.34,123268.0,69.1006,69.7144,69.1006,69.6352,123268.0
2025-02-11 12:10:00,70.34,70.48,70.27,70.45,71027.0,69.6352,69.7738,69.5659,69.7441,71027.0
2025-02-11 12:20:00,70.47,70.73,70.44,70.65,61574.0,69.7639,70.0213,69.7342,69.9421,61574.0
2025-02-11 12:30:00,70.65,70.8,70.46,70.52,53983.0,69.9421,70.0906,69.754,69.8134,53983.0
2025-02-11 12:40:00,70.5,70.62,70.38,70.53,45793.0,69.7936,69.9124,69.6748,69.8233,45793.0
2025-02-11 12:50:00,70.54,70.8,70.54,70.75,74131.0,69.8332,70.0906,69.8332,70.0411,74131.0
2025-02-11 13:00:00,70.74,70.86,70.47,70.63,61746.0,70.0312,70.15,69.7639,69.9223,61746.0
2025-02-11 13:10:00,70.63,70.66,70.41,70.42,61529.0,69.9223,69.952,69.7045,69.7144,61529.0
2025-02-11 13:20:00,70.42,70.49,70.38,70.4,39191.0,69.7144,69.7837,69.6748,69.6946,39191.0
2025-02-11 13:30:00,70.4,70.43,70.18,70.43,63313.0,69.6946,69.7243,69.4768,69.7243,63313.0
2025-02-11 13:40:00,70.41,70.61,70.32,70.53,51145.0,69.7045,69.9025,69.6154,69.8233,51145.0
2025-02-11 13:50:00,70.53,70.59,70.48,70.56,48319.0,69.8233,69.8827,69.7738,69.853,48319.0
2025-02-11 14:00:00,70.55,70.73,70.53,70.72,63231.0,69.8431,70.0213,69.8233,70.0114,63231.0
2025-02-11 14:10:00,70.72,70.74,70.46,70.55,51117.0,70.0114,70.0312,69.754,69.8431,51117.0
2025-02-11 14:20:00,70.55,70.63,70.45,70.56,52204.0,69.8431,69.9223,69.7441,69.853,52204.0
2025-02-11 14:30:00,70.55,70.65,70.39,70.45,68571.0,69.8431,69.9421,69.6847,69.7441,68571.0
2025-02-11 14:40:00,70.45,70.48,70.3,70.45,52561.0,69.7441,69.7738,69.5956,69.7441,52561.0
2025-02-11 14:50:00,70.45,70.6,70.29,70.31,62346.0,69.7441,69.8926,69.5857,69.6055,62346.0
2025-02-11 15:00:00,70.33,70.51,70.27,70.49,46419.0,69.6253,69.8035,69.5659,69.7837,46419.0
2025-02-11 15:10:00,70.5,70.6,70.37,70.6,41748.0,69.7936,69.8926,69.6649,69.8926,41748.0
2025-02-11 15:20:00,70.61,70.72,70.37,70.45,103506.0,69.9025,70.0114,69.6649,69.7441,103506.0
2025-02-11 15:30:00,70.45,70.86,70.41,70.86,124651.0,69.7441,70.15,69.7045,70.15,124651.0
2025-02-11 15:40:00,70.85,70.87,70.38,70.4,129164.0,70.1401,70.1599,69.6748,69.6946,129164.0
2025-02-11 15:50:00,70.42,70.83,70.42,70.71,440577.0,69.7144,70.1203,69.7144,70.0015,440577.0
2025-02-12 09:30:00,70.0,70.17,68.86,69.38,142499.0,69.2986,69.4669,68.17,68.6848,142499.0
2025-02-12 09:40:00,69.38,69.77,69.28,69.67,44351.0,68.6848,69.0709,68.5858,68.9719,44351.0
2025-02-12 09:50:00,69.65,69.72,69.43,69.67,39677.0,68.9521,69.0214,68.7343,68.9719,39677.0
2025-02-12 10:00:00,69.64,69.89,69.55,69.71,56303.0,68.9422,69.1897,68.8531,69.0115,56303.0
2025-02-12 10:10:00,69.72,69.76,69.42,69.57,46522.0,69.0214,69.061,68.7244,68.8729,46522.0
2025-02-12 10:20:00,69.61,69.71,69.39,69.7,36376.0,68.9125,69.0115,68.6947,69.0016,36376.0
2025-02-12 10:30:00,69.73,69.82,69.51,69.7,82111.0,69.0313,69.1204,68.8135,69.0016,82111.0
2025-02-12 10:40:00,69.69,70.02,69.67,69.74,52343.0,68.9917,69.3184,68.9719,69.0412,52343.0
2025-02-12 10:50:00,69.72,69.89,69.55,69.6,36125.0,69.0214,69.1897,68.8531,68.9026,36125.0
2025-02-12 11:00:00,69.58,69.64,69.35,69.46,81058.0,68.8828,68.9422,68.6551,68.764,81058.0
2025-02-12 11:10:00,69.43,69.56,69.13,69.22,48239.0,68.7343,68.863,68.4373,68.5264,48239.0
2025-02-12 11:20:00,69.23,69.33,69.06,69.12,47663.0,68.5363,68.6353,68.368,68.4274,47663.0
2025-02-12 11:30:00,69.09,69.14,68.88,68.89,128205.0,68.3977,68.4472,68.1898,68.1997,128205.0
2025-02-12 11:40:00,68.89,68.89,68.57,68.73,179417.0,68.1997,68.1997,67.8829,68.0413,179417.0
2025-02-12 11:50:00,68.76,68.88,68.5,68.63,79843.0,68.071,68.1898,67.8136,67.9423,79843.0
2025-02-12 12:00:00,68.64,69.09,68.62,68.77,51076.0,67.9522,68.3977,67.9324,68.0809,51076.0
2025-02-12 12:10:00,68.79,68.91,68.7,68.81,44081.0,68.1007,68.2195,68.0116,68.1205,44081.0
2025-02-12 12:20:00,68.81,68.94,68.79,68.9,34323.0,68.1205,68.2492,68.1007,68.2096,34323.0
2025-02-12 12:30:00,68.92,69.0,68.52,68.65,54800.0,68.2294,68.3086,67.8334,67.9621,54800.0
2025-02-12 12:40:00,68.65,68.7,68.45,68.52,56948.0,67.9621,68.0116,67.7641,67.8334,56948.0
2025-02-12 12:50:00,68.52,68.67,68.51,68.52,44857.0,67.8334,67.9819,67.8235,67.8334,44857.0
2025-02-12 13:00:00,68.47,68.58,68.3,68.3,30320.0,67.7839,67.8928,67.6156,67.6156,30320.0
2025-02-12 13:10:00,68.33,68.53,68.3,68.51,35453.0,67.6453,67.8433,67.6156,67.8235,35453.0
2025-02-12 13:20:00,68.5,68.61,68.41,68.55,42935.0,67.8136,67.9225,67.7245,67.8631,42935.0
2025-02-12 13:30:00,68.56,68.65,68.53,68.62,29568.0,67.873,67.9621,67.8433,67.9324,29568.0
2025-02-12 13:40:00,68.63,68.95,68.6,68.91,49545.0,67.9423,68.2591,67.9126,68.2195,49545.0
2025-02-12 13:50:00,68.91,68.91,68.68,68.69,44613.0,68.2195,68.2195,67.9918,68.0017,44613.0
2025-02-12 14:00:00,68.68,68.88,68.65,68.79,47072.0,67.9918,68.1898,67.9621,68.1007,47072.0
2025-02-12 14:10:00,68.79,68.95,68.78,68.82,60326.0,68.1007,68.2591,68.0908,68.1304,60326.0
2025-02-12 14:20:00,68.82,68.84,68.56,68.56,57534.0,68.1304,68.1502,67.873,67.873,57534.0
2025-02-12 14:30:00,68.56,68.78,68.56,68.78,33616.0,67.873,68.0908,67.873,68.0908,33616.0
2025-02-12 14:40:00,68.77,68.84,68.64,68.83,41872.0,68.0809,68.1502,67.9522,68.1403,41872.0
2025-02-12 14:50:00,68.83,68.85,68.64,68.68,50095.0,68.1403,68.1601,67.9522,67.9918,50095.0
2025-02-12 15:00:00,68.7,68.91,68.69,68.91,44688.0,68.0116,68.2195,68.0017,68.2195,44688.0
2025-02-12 15:10:00,68.91,68.99,68.82,68.92,114994.0,68.2195,68.2987,68.1304,68.2294,114994.0
2025-02-12 15:20:00,68.92,69.03,68.89,69.02,76425.0,68.2294,68.3383,68.1997,68.3284,76425.0
2025-02-12 15:30:00,69.04,69.46,69.03,69.43,77631.0,68.3482,68.764,68.3383,68.7343,77631.0
2025-02-12 15:40:00,69.43,69.43,69.15,69.39,98822.0,68.7343,68.7343,68.4571,68.6947,98822.0
2025-02-12 15:50:00,69.43,69.55,69.0,69.03,479814.0,68.7343,68.8531,68.3086,68.3383,479814.0
2025-02-13 09:30:00,69.28,69.53,68.72,69.15,87948.0,68.5858,68.8333,68.0314,68.4571,87948.0
2025-02-13 09:40:00,69.14,69.44,69.1,69.19,33001.0,68.4472,68.7442,68.4076,68.4967,33001.0
2025-02-13 09:50:00,69.15,69.19,69.01,69.11,31994.0,68.4571,68.4967,68.3185,68.4175,31994.0
2025-02-13 10:00:00,69.09,69.3,68.62,68.73,46522.0,68.3977,68.6056,67.9324,68.0413,46522.0
2025-02-13 10:10:00,68.69,69.07,68.68,69.06,22139.0,68.0017,68.3779,67.9918,68.368,22139.0
2025-02-13 10:20:00,69.04,69.08,68.74,68.83,35606.0,68.3482,68.3878,68.0512,68.1403,35606.0
2025-02-13 10:30:00,68.85,69.09,68.75,69.06,31289.0,68.1601,68.3977,68.0611,68.368,31289.0
2025-02-13 10:40:00,69.06,69.17,68.66,68.72,50554.0,68.368,68.4769,67.972,68.0314,50554.0
2025-02-13 10:50:00,68.72,68.72,68.41,68.52,43682.0,68.0314,68.0314,67.7245,67.8334,43682.0
2025-02-13 11:00:00,68.53,68.94,68.51,68.9,26611.0,67.8433,68.2492,67.8235,68.2096,26611.0
2025-02-13 11:10:00,68.86,69.08,68.85,68.97,21714.0,68.17,68.3878,68.1601,68.2789,21714.0
2025-02-13 11:20:00,68.99,69.37,68.99,69.35,54906.0,68.2987,68.6749,68.2987,68.6551,54906.0
2025-02-13 11:30:00,69.33,69.38,68.87,68.9,89465.0,68.6353,68.6848,68.1799,68.2096,89465.0
2025-02-13 11:40:00,68.9,69.01,68.84,68.88,68462.0,68.2096,68.3185,68.1502,68.1898,68462.0
2025-02-13 11:50:00,68.91,68.91,68.66,68.8,55341.0,68.2195,68.2195,67.972,68.1106,55341.0
2025-02-13 12:00:00,68.82,68.95,68.77,68.87,77956.0,68.1304,68.2591,68.0809,68.1799,77956.0
2025-02-13 12:10:00,68.87,68.91,68.58,68.59,76708.0,68.1799,68.2195,67.8928,67.9027,76708.0
2025-02-13 12:20:00,68.6,68.62,68.26,68.39,56609.0,67.9126,67.9324,67.576,67.7047,56609.0
2025-02-13 12:30:00,68.42,68.57,68.38,68.49,23722.0,67.7344,67.8829,67.6948,67.8037,23722.0
2025-02-13 12:40:00,68.45,68.49,68.34,68.45,24440.0,67.7641,67.8037,67.6552,67.7641,24440.0
2025-02-13 12:50:00,68.44,68.44,68.16,68.18,18796.0,67.7542,67.7542,67.4771,67.4969,18796.0
2025-02-13 13:00:00,68.23,68.23,68.01,68.09,36404.0,67.5463,67.5463,67.3286,67.4078,36404.0
2025-02-13 13:10:00,68.09,68.33,68.07,68.23,136768.0,67.4078,67.6453,67.388,67.5463,136768.0
2025-02-13 13:20:00,68.25,68.25,67.91,68.18,71834.0,67.5661,67.5661,67.2296,67.4969,71834.0
2025-02-13 13:30:00,68.2,68.38,68.17,68.37,35677.0,67.5167,67.6948,67.487,67.6849,35677.0
2025-02-13 13:40:00,68.38,68.45,68.23,68.44,32207.0,67.6948,67.7641,67.5463,67.7542,32207.0
2025-02-13 13:50:00,68.42,68.59,68.42,68.48,56907.0,67.7344,67.9027,67.7344,67.7938,56907.0
2025-02-13 14:00:00,68.47,68.64,68.46,68.57,29282.0,67.7839,67.9522,67.774,67.8829,29282.0
2025-02-13 14:10:00,68.57,68.83,68.51,68.75,64767.0,67.8829,68.1403,67.8235,68.0611,64767.0
2025-02-13 14:20:00,68.76,69.02,68.71,68.98,83871.0,68.071,68.3284,68.0215,68.2888,83871.0
2025-02-13 14:30:00,68.98,69.17,68.83,69.15,53589.0,68.2888,68.4769,68.1403,68.4571,53589.0
2025-02-13 14:40:00,69.14,69.14,68.96,68.99,44110.0,68.4472,68.4472,68.269,68.2987,44110.0
2025-02-13 14:50:00,69.01,69.05,68.92,69.02,65559.0,68.3185,68.3581,68.2294,68.3284,65559.0
2025-02-13 15:00:00,69.02,69.19,68.99,69.16,43054.0,68.3284,68.4967,68.2987,68.467,43054.0
2025-02-13 15:10:00,69.17,69.44,69.14,69.44,35480.0,68.4769,68.7442,68.4472,68.7442,35480.0
2025-02-13 15:20:00,69.44,69.65,69.4,69.5,85521.0,68.7442,68.9521,68.7046,68.8036,85521.0
2025-02-13 15:30:00,69.5,69.52,69.28,69.31,57033.0,68.8036,68.8234,68.5858,68.6155,57033.0
2025-02-13 15:40:00,69.33,69.61,69.33,69.59,76747.0,68.6353,68.9125,68.6353,68.8927,76747.0
2025-02-13 15:50:00,69.59,69.75,69.59,69.63,357491.0,68.8927,69.0511,68.8927,68.9323,357491.0
2025-02-14 09:30:00,70.21,70.64,69.89,70.53,106880.0,69.5065,69.9322,69.1897,69.8233,106880.0
2025-02-14 09:40:00,70.57,70.74,70.14,70.15,59411.0,69.8629,70.0312,69.4372,69.4471,59411.0
2025-02-14 09:50:00,70.08,70.18,69.9,70.12,81770.0,69.3778,69.4768,69.1996,69.4174,81770.0
2025-02-14 10:00:00,70.15,70.32,69.96,70.23,98168.0,69.4471,69.6154,69.259,69.5263,98168.0
2025-02-14 10:10:00,70.19,70.29,70.0,70.24,25616.0,69.4867,69.5857,69.2986,69.5362,25616.0
2025-02-14 10:20:00,70.21,70.88,70.21,70.63,80140.0,69.5065,70.1698,69.5065,69.9223,80140.0
2025-02-14 10:30:00,70.66,70.96,70.18,70.24,58126.0,69.952,70.249,69.4768,69.5362,58126.0
2025-02-14 10:40:00,70.22,70.62,70.21,70.59,40528.0,69.5164,69.9124,69.5065,69.8827,40528.0
2025-02-14 10:50:00,70.59,70.72,70.5,70.51,41515.0,69.8827,70.0114,69.7936,69.8035,41515.0
2025-02-14 11:00:00,70.53,70.59,70.31,70.38,28952.0,69.8233,69.8827,69.6055,69.6748,28952.0
2025-02-14 11:10:00,70.4,70.78,70.34,70.35,206907.0,69.6946,70.0708,69.6352,69.6451,206907.0
2025-02-14 11:20:00,70.34,70.53,69.93,69.97,134459.0,69.6352,69.8233,69.2293,69.2689,134459.0
2025-02-14 11:30:00,70.0,70.09,69.92,69.97,77542.0,69.2986,69.3877,69.2194,69.2689,77542.0
2025-02-14 11:40:00,69.97,69.99,69.75,69.86,118902.0,69.2689,69.2887,69.0511,69.16,118902.0
2025-02-14 11:50:00,69.83,70.16,69.82,70.1,31757.0,69.1303,69.457,69.1204,69.3976,31757.0
2025-02-14 12:00:00,70.12,70.21,70.02,70.05,15951.0,69.4174,69.5065,69.3184,69.3481,15951.0
2025-02-14 12:10:00,70.05,70.19,70.02,70.19,15304.0,69.3481,69.4867,69.3184,69.4867,15304.0
2025-02-14 12:20:00,70.17,70.19,69.96,70.01,60774.0,69.4669,69.4867,69.259,69.3085,60774.0
2025-02-14 12:30:00,70.02,70.07,69.98,70.05,22724.0,69.3184,69.3679,69.2788,69.3481,22724.0
2025-02-14 12:40:00,70.03,70.06,69.94,69.97,48990.0,69.3283,69.358,69.2392,69.2689,48990.0
2025-02-14 12:50:00,69.97,70.05,69.96,70.03,37143.0,69.2689,69.3481,69.259,69.3283,37143.0
2025-02-14 13:00:00,70.0,70.21,70.0,70.03,28390.0,69.2986,69.5065,69.2986,69.3283,28390.0
2025-02-14 13:10:00,70.05,70.06,69.85,69.97,25526.0,69.3481,69.358,69.1501,69.2689,25526.0
2025-02-14 13:20:00,69.97,69.97,69.58,69.6,25443.0,69.2689,69.2689,68.8828,68.9026,25443.0
2025-02-14 13:30:00,69.63,69.95,69.56,69.92,55449.0,68.9323,69.2491,68.863,69.2194,55449.0
2025-02-14 13:40:00,69.92,69.92,69.72,69.79,22903.0,69.2194,69.2194,69.0214,69.0907,22903.0
2025-02-14 13:50:00,69.76,69.79,69.39,69.49,60251.0,69.061,69.0907,68.6947,68.7937,60251.0
2025-02-14 14:00:00,69.49,69.49,69.26,69.36,67211.0,68.7937,68.7937,68.566,68.665,67211.0
2025-02-14 14:10:00,69.36,69.41,69.15,69.2,49397.0,68.665,68.7145,68.4571,68.5066,49397.0
2025-02-14 14:20:00,69.22,69.23,69.01,69.05,45181.0,68.5264,68.5363,68.3185,68.3581,45181.0
2025-02-14 14:30:00,69.06,69.23,69.06,69.1,28302.0,68.368,68.5363,68.368,68.4076,28302.0
2025-02-14 14:40:00,69.12,69.21,69.03,69.07,35117.0,68.4274,68.5165,68.3383,68.3779,35117.0
2025-02-14 14:50:00,69.07,69.09,68.85,68.95,60058.0,68.3779,68.3977,68.1601,68.2591,60058.0
2025-02-14 15:00:00,68.95,68.99,68.9,68.91,18646.0,68.2591,68.2987,68.2096,68.2195,18646.0
2025-02-14 15:10:00,68.91,69.03,68.86,68.93,71978.0,68.2195,68.3383,68.17,68.2393,71978.0
2025-02-14 15:20:00,68.95,69.0,68.88,68.92,62068.0,68.2591,68.3086,68.1898,68.2294,62068.0
2025-02-14 15:30:00,68.92,69.06,68.79,68.83,71360.0,68.2294,68.368,68.1007,68.1403,71360.0
2025-02-14 15:40:00,68.81,68.91,68.56,68.82,96652.0,68.1205,68.2195,67.873,68.1304,96652.0
2025-02-14 15:50:00,68.81,68.99,68.65,68.68,282903.0,68.1205,68.2987,67.9621,67.9918,282903.0
2025-02-18 09:30:00,69.6,71.75,69.21,71.57,340462.0,68.9026,71.0311,68.5165,70.8529,340462.0
2025-02-18 09:40:00,71.6,71.61,71.0,71.08,158058.0,70.8826,70.8925,70.2886,70.3678,158058.0
2025-02-18 09:50:00,71.02,71.74,71.02,71.7,114043.0,70.3084,71.0212,70.3084,70.9816,114043.0
2025-02-18 10:00:00,71.62,72.05,71.3,71.3,110671.0,70.9024,71.3281,70.5856,70.5856,110671.0
2025-02-18 10:10:00,71.38,72.0,71.24,71.94,81645.0,70.6648,71.2786,70.5262,71.2192,81645.0
2025-02-18 10:20:00,71.9,72.2,71.82,72.0,69316.0,71.1796,71.4766,71.1004,71.2786,69316.0
2025-02-18 10:30:00,72.01,72.08,71.51,71.52,67300.0,71.2885,71.3578,70.7935,70.8034,67300.0
2025-02-18 10:40:00,71.55,71.61,71.38,71.45,47407.0,70.8331,70.8925,70.6648,70.7341,47407.0
2025-02-18 10:50:00,71.48,71.51,71.23,71.25,57012.0,70.7638,70.7935,70.5163,70.5361,57012.0
2025-02-18 11:00:00,71.29,71.59,71.16,71.53,70055.0,70.5757,70.8727,70.447,70.8133,70055.0
2025-02-18 11:10:00,71.53,71.85,71.5,71.72,49288.0,70.8133,71.1301,70.7836,71.0014,49288.0
2025-02-18 11:20:00,71.72,71.83,71.61,71.78,40076.0,71.0014,71.1103,70.8925,71.0608,40076.0
2025-02-18 11:30:00,71.78,71.91,71.71,71.86,27267.0,71.0608,71.1895,70.9915,71.14,27267.0
2025-02-18 11:40:00,71.88,72.25,71.79,72.16,44661.0,71.1598,71.5261,71.0707,71.437,44661.0
2025-02-18 11:50:00,72.16,72.23,72.01,72.13,42310.0,71.437,71.5063,71.2885,71.4073,42310.0
2025-02-18 12:00:00,72.1,72.16,71.88,71.91,20655.0,71.3776,71.437,71.1598,71.1895,20655.0
2025-02-18 12:10:00,71.93,72.21,71.79,71.81,67511.0,71.2093,71.4865,71.0707,71.0905,67511.0
2025-02-18 12:20:00,71.84,71.93,71.79,71.81,26480.0,71.1202,71.2093,71.0707,71.0905,26480.0
2025-02-18 12:30:00,71.83,71.9,71.74,71.74,27029.0,71.1103,71.1796,71.0212,71.0212,27029.0
2025-02-18 12:40:00,71.75,71.92,71.71,71.92,23347.0,71.0311,71.1994,70.9915,71.1994,23347.0
2025-02-18 12:50:00,71.92,72.06,71.88,71.99,24086.0,71.1994,71.338,71.1598,71.2687,24086.0
2025-02-18 13:00:00,72.01,72.06,71.87,71.93,40967.0,71.2885,71.338,71.1499,71.2093,40967.0
2025-02-18 13:10:00,71.93,71.93,71.55,71.59,41208.0,71.2093,71.2093,70.8331,70.8727,41208.0
2025-02-18 13:20:00,71.56,71.81,71.5,71.81,53119.0,70.843,71.0905,70.7836,71.0905,53119.0
2025-02-18 13:30:00,71.78,71.92,71.72,71.73,22048.0,71.0608,71.1994,71.0014,71.0113,22048.0
2025-02-18 13:40:00,71.76,71.85,71.7,71.74,32554.0,71.041,71.1301,70.9816,71.0212,32554.0
2025-02-18 13:50:00,71.69,71.69,71.46,71.46,32892.0,70.9717,70.9717,70.744,70.744,32892.0
2025-02-18 14:00:00,71.49,71.57,71.36,71.41,23569.0,70.7737,70.8529,70.645,70.6945,23569.0
2025-02-18 14:10:00,71.41,71.51,71.35,71.45,31276.0,70.6945,70.7935,70.6351,70.7341,31276.0
2025-02-18 14:20:00,71.47,71.5,71.37,71.41,15464.0,70.7539,70.7836,70.6549,70.6945,15464.0
2025-02-18 14:30:00,71.43,71.58,71.4,71.5,34439.0,70.7143,70.8628,70.6846,70.7836,34439.0
2025-02-18 14:40:00,71.5,71.7,71.49,71.59,33191.0,70.7836,70.9816,70.7737,70.8727,33191.0
2025-02-18 14:50:00,71.59,71.62,71.52,71.53,23793.0,70.8727,70.9024,70.8034,70.8133,23793.0
2025-02-18 15:00:00,71.55,71.56,71.42,71.47,27409.0,70.8331,70.843,70.7044,70.7539,27409.0
2025-02-18 15:10:00,71.5,71.73,71.47,71.7,32014.0,70.7836,71.0113,70.7539,70.9816,32014.0
2025-02-18 15:20:00,71.72,72.02,71.65,71.96,50733.0,71.0014,71.2984,70.9321,71.239,50733.0
2025-02-18 15:30:00,71.95,72.04,71.79,72.01,74516.0,71.2291,71.3182,71.0707,71.2885,74516.0
2025-02-18 15:40:00,72.01,72.1,71.89,72.06,167073.0,71.2885,71.3776,71.1697,71.338,167073.0
2025-02-18 15:50:00,72.08,72.28,71.95,72.18,332569.0,71.3578,71.5558,71.2291,71.4568,332569.0
2025-02-19 09:30:00,72.22,72.22,71.3,71.61,95542.0,71.4964,71.4964,70.5856,70.8925,95542.0
2025-02-19 09:40:00,71.56,71.71,70.91,71.01,90057.0,70.843,70.9915,70.1995,70.2985,90057.0
2025-02-19 09:50:00,71.01,71.05,70.77,70.81,48402.0,70.2985,70.3381,70.0609,70.1005,48402.0
2025-02-19 10:00:00,70.77,71.22,70.71,71.08,91106.0,70.0609,70.5064,70.0015,70.3678,91106.0
2025-02-19 10:10:00,71.09,71.37,71.03,71.16,37981.0,70.3777,70.6549,70.3183,70.447,37981.0
2025-02-19 10:20:00,71.16,71.3,71.07,71.08,32362.0,70.447,70.5856,70.3579,70.3678,32362.0
2025-02-19 10:30:00,71.1,71.29,71.02,71.06,43097.0,70.3876,70.5757,70.3084,70.348,43097.0
2025-02-19 10:40:00,71.01,71.05,70.81,70.81,47835.0,70.2985,70.3381,70.1005,70.1005,47835.0
2025-02-19 10:50:00,70.81,70.91,70.64,70.76,28845.0,70.1005,70.1995,69.9322,70.051,28845.0
2025-02-19 11:00:00,70.72,70.88,70.65,70.77,47930.0,70.0114,70.1698,69.9421,70.0609,47930.0
2025-02-19 11:10:00,70.77,70.8,70.61,70.61,41937.0,70.0609,70.0906,69.9025,69.9025,41937.0
2025-02-19 11:20:00,70.65,70.69,70.34,70.49,45308.0,69.9421,69.9817,69.6352,69.7837,45308.0
2025-02-19 11:30:00,70.48,70.59,70.38,70.49,38828.0,69.7738,69.8827,69.6748,69.7837,38828.0
2025-02-19 11:40:00,70.49,70.51,70.23,70.28,33989.0,69.7837,69.8035,69.5263,69.5758,33989.0
2025-02-19 11:50:00,70.28,70.35,70.12,70.16,20408.0,69.5758,69.6451,69.4174,69.457,20408.0
2025-02-19 12:00:00,70.16,70.5,70.16,70.45,17650.0,69.457,69.7936,69.457,69.7441,17650.0
2025-02-19 12:10:00,70.45,70.51,70.37,70.4,18400.0,69.7441,69.8035,69.6649,69.6946,18400.0
2025-02-19 12:20:00,70.43,70.51,70.33,70.41,24742.0,69.7243,69.8035,69.6253,69.7045,24742.0
2025-02-19 12:30:00,70.41,70.53,70.31,70.38,30336.0,69.7045,69.8233,69.6055,69.6748,30336.0
2025-02-19 12:40:00,70.38,70.49,70.32,70.45,24623.0,69.6748,69.7837,69.6154,69.7441,24623.0
2025-02-19 12:50:00,70.45,70.48,70.15,70.29,45603.0,69.7441,69.7738,69.4471,69.5857,45603.0
2025-02-19 13:00:00,70.28,70.44,70.25,70.27,10834.0,69.5758,69.7342,69.5461,69.5659,10834.0
2025-02-19 13:10:00,70.27,70.29,70.15,70.15,16390.0,69.5659,69.5857,69.4471,69.4471,16390.0
2025-02-19 13:20:00,70.15,70.22,70.05,70.06,28339.0,69.4471,69.5164,69.3481,69.358,28339.0
2025-02-19 13:30:00,70.09,70.15,70.04,70.09,25865.0,69.3877,69.4471,69.3382,69.3877,25865.0
2025-02-19 13:40:00,70.07,70.12,70.02,70.12,30935.0,69.3679,69.4174,69.3184,69.4174,30935.0
2025-02-19 13:50:00,70.12,70.13,70.07,70.09,39011.0,69.4174,69.4273,69.3679,69.3877,39011.0
2025-02-19 14:00:00,70.09,70.21,70.07,70.2,31585.0,69.3877,69.5065,69.3679,69.4966,31585.0
2025-02-19 14:10:00,70.19,70.46,70.14,70.45,32427.0,69.4867,69.754,69.4372,69.7441,32427.0
2025-02-19 14:20:00,70.46,70.76,70.46,70.74,18626.0,69.754,70.051,69.754,70.0312,18626.0
2025-02-19 14:30:00,70.75,70.9,70.71,70.88,39423.0,70.0411,70.1896,70.0015,70.1698,39423.0
2025-02-19 14:40:00,70.86,71.25,70.73,71.16,101437.0,70.15,70.5361,70.0213,70.447,101437.0
2025-02-19 14:50:00,71.14,71.34,71.13,71.31,46617.0,70.4272,70.6252,70.4173,70.5955,46617.0
2025-02-19 15:00:00,71.28,71.63,71.22,71.58,73867.0,70.5658,70.9123,70.5064,70.8628,73867.0
2025-02-19 15:10:00,71.58,71.74,71.5,71.73,48296.0,70.8628,71.0212,70.7836,71.0113,48296.0
2025-02-19 15:20:00,71.75,71.84,71.19,71.34,178924.0,71.0311,71.1202,70.4767,70.6252,178924.0
2025-02-19 15:30:00,71.33,71.54,71.29,71.48,41477.0,70.6153,70.8232,70.5757,70.7638,41477.0
2025-02-19 15:40:00,71.48,71.5,71.28,71.49,43258.0,70.7638,70.7836,70.5658,70.7737,43258.0
2025-02-19 15:50:00,71.49,71.65,71.25,71.38,254577.0,70.7737,70.9321,70.5361,70.6648,254577.0
2025-02-20 09:30:00,71.15,71.8,70.89,71.73,70114.0,70.4371,71.0806,70.1797,71.0113,70114.0
2025-02-20 09:40:00,71.73,72.03,71.58,71.92,85032.0,71.0113,71.3083,70.8628,71.1994,85032.0
2025-02-20 09:50:00,71.92,71.99,71.56,71.62,134832.0,71.1994,71.2687,70.843,70.9024,134832.0
2025-02-20 10:00:00,71.65,71.66,70.72,70.87,60582.0,70.9321,70.942,70.0114,70.1599,60582.0
2025-02-20 10:10:00,70.81,70.95,70.78,70.93,49564.0,70.1005,70.2391,70.0708,70.2193,49564.0
2025-02-20 10:20:00,70.92,71.24,70.8,71.21,43287.0,70.2094,70.5262,70.0906,70.4965,43287.0
2025-02-20 10:30:00,71.19,71.4,71.1,71.14,41890.0,70.4767,70.6846,70.3876,70.4272,41890.0
2025-02-20 10:40:00,71.16,71.63,71.14,71.59,25245.0,70.447,70.9123,70.4272,70.8727,25245.0
2025-02-20 10:50:00,71.59,71.71,71.41,71.5,24970.0,70.8727,70.9915,70.6945,70.7836,24970.0
2025-02-20 11:00:00,71.51,71.61,71.37,71.4,22198.0,70.7935,70.8925,70.6549,70.6846,22198.0
2025-02-20 11:10:00,71.4,71.48,71.0,71.03,37631.0,70.6846,70.7638,70.2886,70.3183,37631.0
2025-02-20 11:20:00,71.02,71.23,70.93,71.18,67352.0,70.3084,70.5163,70.2193,70.4668,67352.0
2025-02-20 11:30:00,71.18,71.2,70.75,70.79,70130.0,70.4668,70.4866,70.0411,70.0807,70130.0
2025-02-20 11:40:00,70.79,70.85,70.7,70.81,48550.0,70.0807,70.1401,69.9916,70.1005,48550.0
2025-02-20 11:50:00,70.8,70.81,70.62,70.7,74465.0,70.0906,70.1005,69.9124,69.9916,74465.0
2025-02-20 12:00:00,70.68,70.79,70.62,70.69,49513.0,69.9718,70.0807,69.9124,69.9817,49513.0
2025-02-20 12:10:00,70.69,70.69,70.45,70.58,32030.0,69.9817,69.9817,69.7441,69.8728,32030.0
2025-02-20 12:20:00,70.6,70.77,70.57,70.74,22066.0,69.8926,70.0609,69.8629,70.0312,22066.0
2025-02-20 12:30:00,70.76,70.86,70.66,70.67,20295.0,70.051,70.15,69.952,69.9619,20295.0
2025-02-20 12:40:00,70.67,70.87,70.63,70.85,20163.0,69.9619,70.1599,69.9223,70.1401,20163.0
2025-02-20 12:50:00,70.84,70.91,70.74,70.88,21884.0,70.1302,70.1995,70.0312,70.1698,21884.0
2025-02-20 13:00:00,70.86,70.96,70.85,70.94,22039.0,70.15,70.249,70.1401,70.2292,22039.0
2025-02-20 13:10:00,70.94,71.05,70.88,70.88,19365.0,70.2292,70.3381,70.1698,70.1698,19365.0
2025-02-20 13:20:00,70.86,70.97,70.85,70.94,22354.0,70.15,70.2589,70.1401,70.2292,22354.0
2025-02-20 13:30:00,70.93,71.13,70.91,71.1,14793.0,70.2193,70.4173,70.1995,70.3876,14793.0
2025-02-20 13:40:00,71.11,71.17,71.06,71.07,13294.0,70.3975,70.4569,70.348,70.3579,13294.0
2025-02-20 13:50:00,71.08,71.27,71.05,71.2,23443.0,70.3678,70.5559,70.3381,70.4866,23443.0
2025-02-20 14:00:00,71.2,71.25,71.14,71.21,21914.0,70.4866,70.5361,70.4272,70.4965,21914.0
2025-02-20 14:10:00,71.2,71.26,71.16,71.23,15171.0,70.4866,70.546,70.447,70.5163,15171.0
2025-02-20 14:20:00,71.26,71.27,70.99,71.02,48703.0,70.546,70.5559,70.2787,70.3084,48703.0
2025-02-20 14:30:00,71.0,71.01,70.67,70.7,35767.0,70.2886,70.2985,69.9619,69.9916,35767.0
2025-02-20 14:40:00,70.69,70.75,70.62,70.73,31642.0,69.9817,70.0411,69.9124,70.0213,31642.0
2025-02-20 14:50:00,70.73,70.83,70.64,70.81,27415.0,70.0213,70.1203,69.9322,70.1005,27415.0
2025-02-20 15:00:00,70.79,70.8,70.69,70.78,31648.0,70.0807,70.0906,69.9817,70.0708,31648.0
2025-02-20 15:10:00,70.79,70.89,70.79,70.82,34676.0,70.0807,70.1797,70.0807,70.1104,34676.0
2025-02-20 15:20:00,70.82,70.99,70.82,70.94,48358.0,70.1104,70.2787,70.1104,70.2292,48358.0
2025-02-20 15:30:00,70.95,71.03,70.85,70.95,44208.0,70.2391,70.3183,70.1401,70.2391,44208.0
2025-02-20 15:40:00,70.95,71.14,70.9,71.04,58612.0,70.2391,70.4272,70.1896,70.3282,58612.0
2025-02-20 15:50:00,71.05,71.35,70.98,71.34,143318.0,70.3381,70.6351,70.2688,70.6252,143318.0
2025-02-21 09:30:00,71.9,72.32,71.76,71.95,110642.0,71.1796,71.5954,71.041,71.2291,110642.0
2025-02-21 09:40:00,71.91,72.26,71.71,71.8,48485.0,71.1895,71.536,70.9915,71.0806,48485.0
2025-02-21 09:50:00,71.78,71.95,71.62,71.94,24260.0,71.0608,71.2291,70.9024,71.2192,24260.0
2025-02-21 10:00:00,71.89,71.95,70.99,71.16,116423.0,71.1697,71.2291,70.2787,70.447,116423.0
2025-02-21 10:10:00,71.16,71.45,70.95,71.31,67913.0,70.447,70.7341,70.2391,70.5955,67913.0
2025-02-21 10:20:00,71.25,71.66,71.24,71.51,65586.0,70.5361,70.942,70.5262,70.7935,65586.0
2025-02-21 10:30:00,71.56,71.71,71.3,71.52,43906.0,70.843,70.9915,70.5856,70.8034,43906.0
2025-02-21 10:40:00,71.53,71.84,71.49,71.75,27725.0,70.8133,71.1202,70.7737,71.0311,27725.0
2025-02-21 10:50:00,71.75,71.84,71.61,71.78,30246.0,71.0311,71.1202,70.8925,71.0608,30246.0
2025-02-21 11:00:00,71.79,71.93,71.73,71.82,28781.0,71.0707,71.2093,71.0113,71.1004,28781.0
2025-02-21 11:10:00,71.79,71.97,71.69,71.97,20489.0,71.0707,71.2489,70.9717,71.2489,20489.0
2025-02-21 11:20:00,71.97,71.99,71.51,71.9,38490.0,71.2489,71.2687,70.7935,71.1796,38490.0
2025-02-21 11:30:00,71.9,71.92,71.67,71.88,30180.0,71.1796,71.1994,70.9519,71.1598,30180.0
2025-02-21 11:40:00,71.86,71.98,71.66,71.68,40514.0,71.14,71.2588,70.942,70.9618,40514.0
2025-02-21 11:50:00,71.67,71.99,71.64,71.98,26010.0,70.9519,71.2687,70.9222,71.2588,26010.0
2025-02-21 12:00:00,71.99,72.25,71.98,72.18,32870.0,71.2687,71.5261,71.2588,71.4568,32870.0
2025-02-21 12:10:00,72.19,72.27,72.02,72.16,37007.0,71.4667,71.5459,71.2984,71.437,37007.0
2025-02-21 12:20:00,72.17,72.24,71.99,72.2,64368.0,71.4469,71.5162,71.2687,71.4766,64368.0
2025-02-21 12:30:00,72.22,72.23,71.99,72.04,33424.0,71.4964,71.5063,71.2687,71.3182,33424.0
2025-02-21 12:40:00,72.09,72.43,71.97,72.19,64758.0,71.3677,71.7043,71.2489,71.4667,64758.0
2025-02-21 12:50:00,72.19,72.35,71.9,71.91,73763.0,71.4667,71.6251,71.1796,71.1895,73763.0
2025-02-21 13:00:00,71.95,71.99,71.56,71.69,88229.0,71.2291,71.2687,70.843,70.9717,88229.0
2025-02-21 13:10:00,71.7,71.79,71.56,71.72,73676.0,70.9816,71.0707,70.843,71.0014,73676.0
2025-02-21 13:20:00,71.72,71.76,71.3,71.3,59530.0,71.0014,71.041,70.5856,70.5856,59530.0
2025-02-21 13:30:00,71.31,71.32,71.01,71.29,82321.0,70.5955,70.6054,70.2985,70.5757,82321.0
2025-02-21 13:40:00,71.28,71.41,71.24,71.31,35668.0,70.5658,70.6945,70.5262,70.5955,35668.0
2025-02-21 13:50:00,71.31,71.35,71.12,71.28,37859.0,70.5955,70.6351,70.4074,70.5658,37859.0
2025-02-21 14:00:00,71.31,71.44,71.21,71.39,32476.0,70.5955,70.7242,70.4965,70.6747,32476.0
2025-02-21 14:10:00,71.41,71.41,71.23,71.39,38828.0,70.6945,70.6945,70.5163,70.6747,38828.0
2025-02-21 14:20:00,71.35,71.48,71.3,71.4,27744.0,70.6351,70.7638,70.5856,70.6846,27744.0
2025-02-21 14:30:00,71.39,71.46,71.24,71.34,29412.0,70.6747,70.744,70.5262,70.6252,29412.0
2025-02-21 14:40:00,71.31,71.34,71.17,71.22,28956.0,70.5955,70.6252,70.4569,70.5064,28956.0
2025-02-21 14:50:00,71.2,71.27,71.02,71.06,37973.0,70.4866,70.5559,70.3084,70.348,37973.0
2025-02-21 15:00:00,71.03,71.25,71.0,71.1,115274.0,70.3183,70.5361,70.2886,70.3876,115274.0
2025-02-21 15:10:00,71.12,71.32,71.08,71.17,51718.0,70.4074,70.6054,70.3678,70.4569,51718.0
2025-02-21 15:20:00,71.14,71.39,71.1,71.39,59538.0,70.4272,70.6747,70.3876,70.6747,59538.0
2025-02-21 15:30:00,71.39,71.67,71.38,71.66,60959.0,70.6747,70.9519,70.6648,70.942,60959.0
2025-02-21 15:40:00,71.65,71.8,71.45,71.56,82606.0,70.9321,71.0806,70.7341,70.843,82606.0
2025-02-21 15:50:00,71.59,71.83,71.55,71.8,362662.0,70.8727,71.1103,70.8331,71.0806,362662.0
2025-02-24 09:30:00,71.8,72.4,71.5,72.35,86178.0,71.0806,71.6746,70.7836,71.6251,86178.0
2025-02-24 09:40:00,72.3,73.05,72.24,72.69,79380.0,71.5756,72.3181,71.5162,71.9617,79380.0
2025-02-24 09:50:00,72.69,73.18,72.6,73.11,90185.0,71.9617,72.4468,71.8726,72.3775,90185.0
2025-02-24 10:00:00,73.13,73.33,72.6,72.96,115838.0,72.3973,72.5952,71.8726,72.229,115838.0
2025-02-24 10:10:00,73.0,73.34,72.75,73.23,99238.0,72.2686,72.6051,72.0211,72.4963,99238.0
2025-02-24 10:20:00,73.24,73.62,73.15,73.56,115504.0,72.5062,72.8823,72.4171,72.8229,115504.0
2025-02-24 10:30:00,73.6,74.24,73.49,74.22,121258.0,72.8625,73.4961,72.7536,73.4763,121258.0
2025-02-24 10:40:00,74.25,74.26,73.9,73.99,73504.0,73.506,73.5159,73.1595,73.2486,73504.0
2025-02-24 10:50:00,74.06,74.43,73.73,73.81,99941.0,73.3179,73.6842,72.9912,73.0704,99941.0
2025-02-24 11:00:00,73.83,74.19,73.81,74.02,54133.0,73.0902,73.4466,73.0704,73.2783,54133.0
2025-02-24 11:10:00,74.03,74.3,74.02,74.18,42833.0,73.2882,73.5555,73.2783,73.4367,42833.0
2025-02-24 11:20:00,74.14,74.15,73.78,73.98,64531.0,73.3971,73.407,73.0407,73.2387,64531.0
2025-02-24 11:30:00,73.94,74.27,73.94,74.14,78629.0,73.1991,73.5258,73.1991,73.3971,78629.0
2025-02-24 11:40:00,74.11,74.47,74.08,74.2,82451.0,73.3674,73.7238,73.3377,73.4565,82451.0
2025-02-24 11:50:00,74.12,74.51,74.05,74.21,137287.0,73.3773,73.7634,73.308,73.4664,137287.0
2025-02-24 12:00:00,74.18,74.5,74.17,74.28,43660.0,73.4367,73.7535,73.4268,73.5357,43660.0
2025-02-24 12:10:00,74.28,74.46,74.25,74.42,29415.0,73.5357,73.7139,73.506,73.6743,29415.0
2025-02-24 12:20:00,74.46,74.53,74.35,74.5,18524.0,73.7139,73.7832,73.605,73.7535,18524.0
2025-02-24 12:30:00,74.5,74.62,74.39,74.61,36757.0,73.7535,73.8723,73.6446,73.8624,36757.0
2025-02-24 12:40:00,74.61,74.72,74.58,74.66,20964.0,73.8624,73.9713,73.8327,73.9119,20964.0
2025-02-24 12:50:00,74.65,74.82,74.63,74.75,36944.0,73.902,74.0703,73.8822,74.001,36944.0
2025-02-24 13:00:00,74.76,74.85,74.75,74.81,33149.0,74.0109,74.1,74.001,74.0604,33149.0
2025-02-24 13:10:00,74.8,74.84,74.64,74.72,30412.0,74.0505,74.0901,73.8921,73.9713,30412.0
2025-02-24 13:20:00,74.68,74.87,74.68,74.81,26547.0,73.9317,74.1198,73.9317,74.0604,26547.0
2025-02-24 13:30:00,74.81,74.85,74.52,74.63,38206.0,74.0604,74.1,73.7733,73.8822,38206.0
2025-02-24 13:40:00,74.63,74.79,74.57,74.62,19799.0,73.8822,74.0406,73.8228,73.8723,19799.0
2025-02-24 13:50:00,74.62,74.74,74.49,74.52,30820.0,73.8723,73.9911,73.7436,73.7733,30820.0
2025-02-24 14:00:00,74.52,74.81,74.45,74.77,21150.0,73.7733,74.0604,73.704,74.0208,21150.0
2025-02-24 14:10:00,74.78,74.96,74.75,74.96,37018.0,74.0307,74.2089,74.001,74.2089,37018.0
2025-02-24 14:20:00,74.94,75.14,74.91,75.08,69815.0,74.1891,74.3871,74.1594,74.3277,69815.0
2025-02-24 14:30:00,75.09,75.24,74.96,75.04,36005.0,74.3376,74.4861,74.2089,74.2881,36005.0
2025-02-24 14:40:00,75.04,75.09,74.78,74.84,51780.0,74.2881,74.3376,74.0307,74.0901,51780.0
2025-02-24 14:50:00,74.83,74.99,74.76,74.84,53904.0,74.0802,74.2386,74.0109,74.0901,53904.0
2025-02-24 15:00:00,74.82,74.99,74.71,74.98,57752.0,74.0703,74.2386,73.9614,74.2287,57752.0
2025-02-24 15:10:00,74.99,75.01,74.85,74.94,63825.0,74.2386,74.2584,74.1,74.1891,63825.0
2025-02-24 15:20:00,74.94,74.95,74.57,74.62,62892.0,74.1891,74.199,73.8228,73.8723,62892.0
2025-02-24 15:30:00,74.64,75.03,74.61,75.03,90066.0,73.8921,74.2782,73.8624,74.2782,90066.0
2025-02-24 15:40:00,75.02,75.44,75.0,75.44,110451.0,74.2683,74.6841,74.2485,74.6841,110451.0
2025-02-24 15:50:00,75.45,75.54,75.02,75.08,367776.0,74.694,74.7831,74.2683,74.3277,367776.0
2025-02-25 09:30:00,74.88,75.43,74.44,74.8,101051.0,74.1297,74.6742,73.6941,74.0505,101051.0
2025-02-25 09:40:00,74.8,75.27,74.76,74.99,28804.0,74.0505,74.5158,74.0109,74.2386,28804.0
2025-02-25 09:50:00,74.96,75.02,73.72,73.81,69064.0,74.2089,74.2683,72.9813,73.0704,69064.0
2025-02-25 10:00:00,73.77,74.3,73.42,74.3,88265.0,73.0308,73.5555,72.6843,73.5555,88265.0
2025-02-25 10:10:00,74.3,74.4,74.1,74.32,36898.0,73.5555,73.6545,73.3575,73.5753,36898.0
2025-02-25 10:20:00,74.36,74.39,73.99,74.2,62312.0,73.6149,73.6446,73.2486,73.4565,62312.0
2025-02-25 10:30:00,74.17,74.23,73.96,74.05,35066.0,73.4268,73.4862,73.2189,73.308,35066.0
2025-02-25 10:40:00,74.1,74.47,74.05,74.19,62920.0,73.3575,73.7238,73.308,73.4466,62920.0
2025-02-25 10:50:00,74.18,74.36,74.01,74.26,56888.0,73.4367,73.6149,73.2684,73.5159,56888.0
2025-02-25 11:00:00,74.29,74.5,74.19,74.37,64635.0,73.5456,73.7535,73.4466,73.6248,64635.0
2025-02-25 11:10:00,74.4,74.61,74.25,74.34,48793.0,73.6545,73.8624,73.506,73.5951,48793.0
2025-02-25 11:20:00,74.37,74.5,74.11,74.25,61311.0,73.6248,73.7535,73.3674,73.506,61311.0
2025-02-25 11:30:00,74.3,74.78,74.26,74.72,62285.0,73.5555,74.0307,73.5159,73.9713,62285.0
2025-02-25 11:40:00,74.75,74.91,74.58,74.69,40451.0,74.001,74.1594,73.8327,73.9416,40451.0
2025-02-25 11:50:00,74.69,74.79,74.63,74.74,31232.0,73.9416,74.0406,73.8822,73.9911,31232.0
2025-02-25 12:00:00,74.77,74.84,74.38,74.47,25457.0,74.0208,74.0901,73.6347,73.7238,25457.0
2025-02-25 12:10:00,74.49,74.6,74.35,74.6,20723.0,73.7436,73.8525,73.605,73.8525,20723.0
2025-02-25 12:20:00,74.59,74.64,74.53,74.63,23890.0,73.8426,73.8921,73.7832,73.8822,23890.0
2025-02-25 12:30:00,74.67,75.03,74.65,74.89,35166.0,73.9218,74.2782,73.902,74.1396,35166.0
2025-02-25 12:40:00,74.88,74.89,74.61,74.63,21391.0,74.1297,74.1396,73.8624,73.8822,21391.0
2025-02-25 12:50:00,74.66,74.73,74.48,74.6,20991.0,73.9119,73.9812,73.7337,73.8525,20991.0
2025-02-25 13:00:00,74.58,74.75,74.48,74.58,32051.0,73.8327,74.001,73.7337,73.8327,32051.0
2025-02-25 13:10:00,74.56,74.6,74.41,74.43,24730.0,73.8129,73.8525,73.6644,73.6842,24730.0
2025-02-25 13:20:00,74.43,74.49,74.25,74.31,26505.0,73.6842,73.7436,73.506,73.5654,26505.0
2025-02-25 13:30:00,74.31,74.67,74.3,74.67,24528.0,73.5654,73.9218,73.5555,73.9218,24528.0
2025-02-25 13:40:00,74.67,74.81,74.63,74.7,42790.0,73.9218,74.0604,73.8822,73.9515,42790.0
2025-02-25 13:50:00,74.69,74.74,74.51,74.55,13339.0,73.9416,73.9911,73.7634,73.803,13339.0
2025-02-25 14:00:00,74.55,74.58,74.45,74.49,26019.0,73.803,73.8327,73.704,73.7436,26019.0
2025-02-25 14:10:00,74.49,74.49,74.13,74.19,19601.0,73.7436,73.7436,73.3872,73.4466,19601.0
2025-02-25 14:20:00,74.18,74.2,74.1,74.17,26757.0,73.4367,73.4565,73.3575,73.4268,26757.0
2025-02-25 14:30:00,74.17,74.63,74.17,74.63,28870.0,73.4268,73.8822,73.4268,73.8822,28870.0
2025-02-25 14:40:00,74.61,74.63,74.45,74.51,24325.0,73.8624,73.8822,73.704,73.7634,24325.0
2025-02-25 14:50:00,74.53,74.63,74.51,74.59,26926.0,73.7832,73.8822,73.7634,73.8426,26926.0
2025-02-25 15:00:00,74.59,74.6,74.46,74.53,39261.0,73.8426,73.8525,73.7139,73.7832,39261.0
2025-02-25 15:10:00,74.54,74.54,74.32,74.43,35165.0,73.7931,73.7931,73.5753,73.6842,35165.0
2025-02-25 15:20:00,74.44,74.65,74.43,74.58,43609.0,73.6941,73.902,73.6842,73.8327,43609.0
2025-02-25 15:30:00,74.58,74.7,74.5,74.5,58525.0,73.8327,73.9515,73.7535,73.7535,58525.0
2025-02-25 15:40:00,74.5,74.6,74.37,74.59,95628.0,73.7535,73.8525,73.6248,73.8426,95628.0
2025-02-25 15:50:00,74.59,74.83,74.58,74.76,351234.0,73.8426,74.0802,73.8327,74.0109,351234.0
2025-02-26 09:30:00,75.77,75.9,74.11,74.37,83069.0,75.0108,75.1395,73.3674,73.6248,83069.0
2025-02-26 09:40:00,74.33,75.08,74.14,74.47,55997.0,73.5852,74.3277,73.3971,73.7238,55997.0
2025-02-26 09:50:00,74.48,74.54,74.01,74.25,41152.0,73.7337,73.7931,73.2684,73.506,41152.0
2025-02-26 10:00:00,74.24,74.3,73.81,74.09,66738.0,73.4961,73.5555,73.0704,73.3476,66738.0
2025-02-26 10:10:00,74.09,74.25,73.3,73.4,65124.0,73.3476,73.506,72.5655,72.6645,65124.0
2025-02-26 10:20:00,73.39,73.76,73.32,73.76,54353.0,72.6546,73.0209,72.5853,73.0209,54353.0
2025-02-26 10:30:00,73.7,74.5,73.68,74.41,66619.0,72.9615,73.7535,72.9417,73.6644,66619.0
2025-02-26 10:40:00,74.41,74.46,74.22,74.4,31340.0,73.6644,73.7139,73.4763,73.6545,31340.0
2025-02-26 10:50:00,74.43,74.53,74.27,74.38,30744.0,73.6842,73.7832,73.5258,73.6347,30744.0
2025-02-26 11:00:00,74.38,74.38,74.06,74.22,24593.0,73.6347,73.6347,73.3179,73.4763,24593.0
2025-02-26 11:10:00,74.26,74.49,74.21,74.25,42946.0,73.5159,73.7436,73.4664,73.506,42946.0
2025-02-26 11:20:00,74.21,74.52,74.04,74.45,44225.0,73.4664,73.7733,73.2981,73.704,44225.0
2025-02-26 11:30:00,74.4,74.64,74.29,74.42,53688.0,73.6545,73.8921,73.5456,73.6743,53688.0
2025-02-26 11:40:00,74.42,74.48,74.17,74.22,39852.0,73.6743,73.7337,73.4268,73.4763,39852.0
2025-02-26 11:50:00,74.19,74.25,73.93,74.01,15735.0,73.4466,73.506,73.1892,73.2684,15735.0
2025-02-26 12:00:00,73.97,74.17,73.89,74.01,31368.0,73.2288,73.4268,73.1496,73.2684,31368.0
2025-02-26 12:10:00,74.02,74.02,73.65,73.71,32591.0,73.2783,73.2783,72.912,72.9714,32591.0
2025-02-26 12:20:00,73.74,73.83,73.61,73.81,19777.0,73.0011,73.0902,72.8724,73.0704,19777.0
2025-02-26 12:30:00,73.82,73.92,73.4,73.41,21808.0,73.0803,73.1793,72.6645,72.6744,21808.0
2025-02-26 12:40:00,73.39,73.47,73.28,73.3,34031.0,72.6546,72.7338,72.5457,72.5655,34031.0
2025-02-26 12:50:00,73.3,73.3,73.09,73.22,29895.0,72.5655,72.5655,72.3577,72.4864,29895.0
2025-02-26 13:00:00,73.26,73.4,73.21,73.32,55450.0,72.5259,72.6645,72.4765,72.5853,55450.0
2025-02-26 13:10:00,73.32,73.38,73.12,73.16,15553.0,72.5853,72.6447,72.3874,72.427,15553.0
2025-02-26 13:20:00,73.18,73.27,73.09,73.12,24437.0,72.4468,72.5358,72.3577,72.3874,24437.0
2025-02-26 13:30:00,73.12,73.15,72.98,72.98,24051.0,72.3874,72.4171,72.2488,72.2488,24051.0
2025-02-26 13:40:00,73.01,73.05,72.75,72.77,19353.0,72.2785,72.3181,72.0211,72.0409,19353.0
2025-02-26 13:50:00,72.8,72.8,72.56,72.66,37816.0,72.0706,72.0706,71.833,71.932,37816.0
2025-02-26 14:00:00,72.67,72.9,72.61,72.78,26478.0,71.9419,72.1696,71.8825,72.0508,26478.0
2025-02-26 14:10:00,72.77,72.97,72.71,72.95,45659.0,72.0409,72.2389,71.9815,72.2191,45659.0
2025-02-26 14:20:00,72.94,73.06,72.85,72.97,38988.0,72.2092,72.328,72.1201,72.2389,38988.0
2025-02-26 14:30:00,72.97,73.12,72.91,72.91,37215.0,72.2389,72.3874,72.1795,72.1795,37215.0
2025-02-26 14:40:00,72.92,73.28,72.92,73.28,23396.0,72.1894,72.5457,72.1894,72.5457,23396.0
2025-02-26 14:50:00,73.26,73.4,73.16,73.23,34375.0,72.5259,72.6645,72.427,72.4963,34375.0
2025-02-26 15:00:00,73.26,73.26,73.07,73.16,32088.0,72.5259,72.5259,72.3379,72.427,32088.0
2025-02-26 15:10:00,73.19,73.36,73.12,73.25,37911.0,72.4567,72.6249,72.3874,72.5161,37911.0
2025-02-26 15:20:00,73.23,73.26,73.02,73.02,62986.0,72.4963,72.5259,72.2884,72.2884,62986.0
2025-02-26 15:30:00,73.0,73.34,72.99,73.31,57255.0,72.2686,72.6051,72.2587,72.5754,57255.0
2025-02-26 15:40:00,73.31,73.45,73.29,73.32,70525.0,72.5754,72.714,72.5556,72.5853,70525.0
2025-02-26 15:50:00,73.34,73.36,73.13,73.27,262553.0,72.6051,72.6249,72.3973,72.5358,262553.0
2025-02-27 09:30:00,72.9,73.69,72.9,73.37,64804.0,72.1696,72.9516,72.1696,72.6348,64804.0
2025-02-27 09:40:00,73.37,73.76,73.21,73.44,26864.0,72.6348,73.0209,72.4765,72.7041,26864.0
2025-02-27 09:50:00,73.44,73.48,72.8,73.41,47180.0,72.7041,72.7437,72.0706,72.6744,47180.0
2025-02-27 10:00:00,73.47,73.75,73.09,73.63,31863.0,72.7338,73.011,72.3577,72.8922,31863.0
2025-02-27 10:10:00,73.54,73.91,73.54,73.91,18544.0,72.8031,73.1694,72.8031,73.1694,18544.0
2025-02-27 10:20:00,73.94,74.24,73.84,73.99,61423.0,73.1991,73.4961,73.1001,73.2486,61423.0
2025-02-27 10:30:00,74.0,74.27,73.93,74.25,24877.0,73.2585,73.5258,73.1892,73.506,24877.0
2025-02-27 10:40:00,74.25,74.25,73.99,74.13,20298.0,73.506,73.506,73.2486,73.3872,20298.0
2025-02-27 10:50:00,74.11,74.15,73.95,74.03,20834.0,73.3674,73.407,73.209,73.2882,20834.0
2025-02-27 11:00:00,74.03,74.16,73.95,74.13,15460.0,73.2882,73.4169,73.209,73.3872,15460.0
2025-02-27 11:10:00,74.11,74.38,74.0,74.34,19701.0,73.3674,73.6347,73.2585,73.5951,19701.0
2025-02-27 11:20:00,74.34,74.35,74.08,74.12,18242.0,73.5951,73.605,73.3377,73.3773,18242.0
2025-02-27 11:30:00,74.12,74.33,74.07,74.29,42160.0,73.3773,73.5852,73.3278,73.5456,42160.0
2025-02-27 11:40:00,74.29,74.34,74.06,74.19,21325.0,73.5456,73.5951,73.3179,73.4466,21325.0
2025-02-27 11:50:00,74.19,74.22,73.88,73.91,36680.0,73.4466,73.4763,73.1397,73.1694,36680.0
2025-02-27 12:00:00,73.91,73.97,73.45,73.45,23643.0,73.1694,73.2288,72.714,72.714,23643.0
2025-02-27 12:10:00,73.44,73.45,73.18,73.18,31475.0,72.7041,72.714,72.4468,72.4468,31475.0
2025-02-27 12:20:00,73.2,73.72,73.19,73.7,24602.0,72.4666,72.9813,72.4567,72.9615,24602.0
2025-02-27 12:30:00,73.73,73.78,73.64,73.75,28569.0,72.9912,73.0407,72.9021,73.011,28569.0
2025-02-27 12:40:00,73.75,73.79,73.63,73.67,9118.0,73.011,73.0506,72.8922,72.9318,9118.0
2025-02-27 12:50:00,73.7,73.74,73.53,73.59,39626.0,72.9615,73.0011,72.7932,72.8526,39626.0
2025-02-27 13:00:00,73.61,73.79,73.51,73.77,40345.0,72.8724,73.0506,72.7734,73.0308,40345.0
2025-02-27 13:10:00,73.82,73.95,73.68,73.95,14027.0,73.0803,73.209,72.9417,73.209,14027.0
2025-02-27 13:20:00,73.96,74.01,73.82,73.93,13963.0,73.2189,73.2684,73.0803,73.1892,13963.0
2025-02-27 13:30:00,73.89,73.95,73.79,73.9,15132.0,73.1496,73.209,73.0506,73.1595,15132.0
2025-02-27 13:40:00,73.92,73.98,73.81,73.95,10948.0,73.1793,73.2387,73.0704,73.209,10948.0
2025-02-27 13:50:00,73.96,74.03,73.93,73.96,10334.0,73.2189,73.2882,73.1892,73.2189,10334.0
2025-02-27 14:00:00,73.97,74.14,73.96,74.13,8815.0,73.2288,73.3971,73.2189,73.3872,8815.0
2025-02-27 14:10:00,74.12,74.12,73.98,74.03,14340.0,73.3773,73.3773,73.2387,73.2882,14340.0
2025-02-27 14:20:00,74.01,74.06,73.75,73.75,13935.0,73.2684,73.3179,73.011,73.011,13935.0
2025-02-27 14:30:00,73.76,73.92,73.71,73.86,30979.0,73.0209,73.1793,72.9714,73.1199,30979.0
2025-02-27 14:40:00,73.84,73.88,73.5,73.55,16077.0,73.1001,73.1397,72.7635,72.813,16077.0
2025-02-27 14:50:00,73.5,73.61,73.44,73.53,26392.0,72.7635,72.8724,72.7041,72.7932,26392.0
2025-02-27 15:00:00,73.53,73.61,73.37,73.41,21463.0,72.7932,72.8724,72.6348,72.6744,21463.0
2025-02-27 15:10:00,73.38,73.45,73.29,73.34,25275.0,72.6447,72.714,72.5556,72.6051,25275.0
2025-02-27 15:20:00,73.34,73.4,73.22,73.23,33985.0,72.6051,72.6645,72.4864,72.4963,33985.0
2025-02-27 15:30:00,73.23,73.43,73.23,73.29,26664.0,72.4963,72.6942,72.4963,72.5556,26664.0
2025-02-27 15:40:00,73.3,73.36,73.17,73.21,35593.0,72.5655,72.6249,72.4369,72.4765,35593.0
2025-02-27 15:50:00,73.18,73.19,72.85,72.99,162337.0,72.4468,72.4567,72.1201,72.2587,162337.0
2025-02-28 09:30:00,72.17,72.48,71.24,71.72,138487.0,71.7946,72.103,70.8695,71.347,138487.0
2025-02-28 09:40:00,71.72,71.81,71.32,71.43,51252.0,71.347,71.4365,70.949,71.0585,51252.0
2025-02-28 09:50:00,71.48,71.89,71.42,71.81,51527.0,71.1082,71.5161,71.0485,71.4365,51527.0
2025-02-28 10:00:00,71.86,72.28,71.72,71.99,39755.0,71.4862,71.904,71.347,71.6156,39755.0
2025-02-28 10:10:00,72.03,72.22,71.6,71.7,16780.0,71.6553,71.8444,71.2276,71.3271,16780.0
2025-02-28 10:20:00,71.65,71.76,71.48,71.5,20336.0,71.2773,71.3867,71.1082,71.1281,20336.0
2025-02-28 10:30:00,71.5,71.75,71.45,71.65,48598.0,71.1281,71.3768,71.0784,71.2773,48598.0
2025-02-28 10:40:00,71.67,71.67,71.29,71.43,31362.0,71.2972,71.2972,70.9192,71.0585,31362.0
2025-02-28 10:50:00,71.42,71.5,71.29,71.32,27283.0,71.0485,71.1281,70.9192,70.949,27283.0
2025-02-28 11:00:00,71.34,71.36,71.09,71.3,78432.0,70.9689,70.9888,70.7202,70.9291,78432.0
2025-02-28 11:10:00,71.31,71.32,70.73,70.85,70080.0,70.9391,70.949,70.3621,70.4815,70080.0
2025-02-28 11:20:00,70.85,71.05,70.78,70.81,32047.0,70.4815,70.6804,70.4118,70.4417,32047.0
2025-02-28 11:30:00,70.79,70.83,70.54,70.57,57984.0,70.4218,70.4616,70.1731,70.2029,57984.0
2025-02-28 11:40:00,70.57,71.33,70.57,71.32,43089.0,70.2029,70.959,70.2029,70.949,43089.0
2025-02-28 11:50:00,71.33,71.33,71.12,71.17,34868.0,70.959,70.959,70.7501,70.7998,34868.0
2025-02-28 12:00:00,71.17,71.17,71.02,71.09,21718.0,70.7998,70.7998,70.6506,70.7202,21718.0
2025-02-28 12:10:00,71.09,71.22,70.97,71.05,31965.0,70.7202,70.8496,70.6009,70.6804,31965.0
2025-02-28 12:20:00,71.05,71.11,70.97,71.03,12108.0,70.6804,70.7401,70.6009,70.6605,12108.0
2025-02-28 12:30:00,71.02,71.07,70.9,70.99,24636.0,70.6506,70.7003,70.5312,70.6208,24636.0
2025-02-28 12:40:00,70.99,71.04,70.81,70.94,16763.0,70.6208,70.6705,70.4417,70.571,16763.0
2025-02-28 12:50:00,70.89,70.89,70.72,70.73,31778.0,70.5213,70.5213,70.3522,70.3621,31778.0
2025-02-28 13:00:00,70.77,70.87,70.61,70.73,34095.0,70.4019,70.5014,70.2427,70.3621,34095.0
2025-02-28 13:10:00,70.69,70.7,70.38,70.38,69138.0,70.3223,70.3323,70.0139,70.0139,69138.0
2025-02-28 13:20:00,70.37,70.56,70.3,70.5,47336.0,70.004,70.193,69.9343,70.1333,47336.0
2025-02-28 13:30:00,70.5,71.04,70.47,70.97,51409.0,70.1333,70.6705,70.1035,70.6009,51409.0
2025-02-28 13:40:00,70.95,71.07,70.84,70.89,47014.0,70.581,70.7003,70.4715,70.5213,47014.0
2025-02-28 13:50:00,70.89,70.98,70.68,70.68,32020.0,70.5213,70.6108,70.3124,70.3124,32020.0
2025-02-28 14:00:00,70.69,70.95,70.65,70.85,20446.0,70.3223,70.581,70.2825,70.4815,20446.0
2025-02-28 14:10:00,70.83,70.96,70.78,70.83,23797.0,70.4616,70.5909,70.4118,70.4616,23797.0
2025-02-28 14:20:00,70.84,70.96,70.8,70.96,18956.0,70.4715,70.5909,70.4317,70.5909,18956.0
2025-02-28 14:30:00,70.96,71.14,70.94,71.13,18604.0,70.5909,70.77,70.571,70.76,18604.0
2025-02-28 14:40:00,71.15,71.33,71.06,71.3,26567.0,70.7799,70.959,70.6904,70.9291,26567.0
2025-02-28 14:50:00,71.32,71.39,71.26,71.31,12049.0,70.949,71.0187,70.8894,70.9391,12049.0
2025-02-28 15:00:00,71.32,71.54,71.32,71.51,27870.0,70.949,71.1679,70.949,71.1381,27870.0
2025-02-28 15:10:00,71.51,71.53,71.34,71.39,29032.0,71.1381,71.1579,70.9689,71.0187,29032.0
2025-02-28 15:20:00,71.37,71.54,71.34,71.5,19158.0,70.9988,71.1679,70.9689,71.1281,19158.0
2025-02-28 15:30:00,71.48,71.55,71.39,71.53,28984.0,71.1082,71.1778,71.0187,71.1579,28984.0
2025-02-28 15:40:00,71.53,71.6,71.45,71.59,24245.0,71.1579,71.2276,71.0784,71.2176,24245.0
2025-02-28 15:50:00,71.57,72.05,71.56,71.85,302513.0,71.1977,71.6752,71.1878,71.4763,302513.0
2025-03-03 09:30:00,72.53,73.41,72.0,73.09,85967.0,72.1527,73.0282,71.6255,72.7098,85967.0
2025-03-03 09:40:00,73.17,73.52,72.85,72.86,38135.0,72.7894,73.1376,72.4711,72.481,38135.0
2025-03-03 09:50:00,72.83,73.28,72.79,72.99,24791.0,72.4512,72.8988,72.4114,72.6104,24791.0
2025-03-03 10:00:00,72.89,73.15,72.69,72.85,26751.0,72.5109,72.7695,72.3119,72.4711,26751.0
2025-03-03 10:10:00,72.77,72.87,72.4,72.54,27475.0,72.3915,72.491,72.0234,72.1627,27475.0
2025-03-03 10:20:00,72.47,72.58,72.28,72.34,19844.0,72.0931,72.2025,71.904,71.9637,19844.0
2025-03-03 10:30:00,72.33,72.43,72.06,72.06,31242.0,71.9538,72.0533,71.6852,71.6852,31242.0
2025-03-03 10:40:00,72.05,72.16,71.79,71.79,33605.0,71.6752,71.7847,71.4166,71.4166,33605.0
2025-03-03 10:50:00,71.79,72.03,71.73,71.75,39097.0,71.4166,71.6553,71.3569,71.3768,39097.0
2025-03-03 11:00:00,71.76,71.86,71.51,71.51,32865.0,71.3867,71.4862,71.1381,71.1381,32865.0
2025-03-03 11:10:00,71.54,71.84,71.43,71.44,28381.0,71.1679,71.4663,71.0585,71.0684,28381.0
2025-03-03 11:20:00,71.44,71.58,71.37,71.38,13701.0,71.0684,71.2077,70.9988,71.0087,13701.0
2025-03-03 11:30:00,71.38,71.59,71.33,71.33,61860.0,71.0087,71.2176,70.959,70.959,61860.0
2025-03-03 11:40:00,71.28,71.5,71.28,71.48,24347.0,70.9092,71.1281,70.9092,71.1082,24347.0
2025-03-03 11:50:00,71.52,71.56,71.34,71.45,16671.0,71.148,71.1878,70.9689,71.0784,16671.0
2025-03-03 12:00:00,71.46,71.61,71.39,71.55,34648.0,71.0883,71.2375,71.0187,71.1778,34648.0
2025-03-03 12:10:00,71.54,71.67,71.54,71.62,24246.0,71.1679,71.2972,71.1679,71.2475,24246.0
2025-03-03 12:20:00,71.63,71.66,71.31,71.33,14738.0,71.2574,71.2873,70.9391,70.959,14738.0
2025-03-03 12:30:00,71.34,71.46,71.31,71.45,11274.0,70.9689,71.0883,70.9391,71.0784,11274.0
2025-03-03 12:40:00,71.42,71.53,71.32,71.5,10971.0,71.0485,71.1579,70.949,71.1281,10971.0
2025-03-03 12:50:00,71.5,71.5,71.09,71.12,28383.0,71.1281,71.1281,70.7202,70.7501,28383.0
2025-03-03 13:00:00,71.12,71.12,70.82,70.91,16649.0,70.7501,70.7501,70.4516,70.5412,16649.0
2025-03-03 13:10:00,70.91,70.97,70.83,70.9,14155.0,70.5412,70.6009,70.4616,70.5312,14155.0
2025-03-03 13:20:00,70.89,70.92,70.71,70.73,23553.0,70.5213,70.5511,70.3422,70.3621,23553.0
2025-03-03 13:30:00,70.72,70.88,70.46,70.46,32789.0,70.3522,70.5113,70.0935,70.0935,32789.0
2025-03-03 13:40:00,70.49,70.98,70.45,70.92,34642.0,70.1234,70.6108,70.0836,70.5511,34642.0
2025-03-03 13:50:00,70.87,70.9,70.42,70.45,16103.0,70.5014,70.5312,70.0537,70.0836,16103.0
2025-03-03 14:00:00,70.45,70.68,70.43,70.62,35039.0,70.0836,70.3124,70.0637,70.2527,35039.0
2025-03-03 14:10:00,70.62,70.63,70.53,70.56,14709.0,70.2527,70.2626,70.1631,70.193,14709.0
2025-03-03 14:20:00,70.56,70.58,70.29,70.31,18752.0,70.193,70.2129,69.9244,69.9443,18752.0
2025-03-03 14:30:00,70.31,70.46,70.31,70.46,19657.0,69.9443,70.0935,69.9443,70.0935,19657.0
2025-03-03 14:40:00,70.45,70.52,70.28,70.28,21769.0,70.0836,70.1532,69.9144,69.9144,21769.0
2025-03-03 14:50:00,70.28,70.31,69.93,69.95,32465.0,69.9144,69.9443,69.5663,69.5862,32465.0
2025-03-03 15:00:00,69.93,69.99,69.78,69.93,39497.0,69.5663,69.626,69.417,69.5663,39497.0
2025-03-03 15:10:00,69.94,69.98,69.78,69.81,46770.0,69.5762,69.616,69.417,69.4469,46770.0
2025-03-03 15:20:00,69.81,69.87,69.52,69.56,89160.0,69.4469,69.5066,69.1584,69.1982,89160.0
2025-03-03 15:30:00,69.54,69.68,69.39,69.41,101541.0,69.1783,69.3176,69.0291,69.049,101541.0
2025-03-03 15:40:00,69.43,69.76,69.41,69.7,72441.0,69.0689,69.3972,69.049,69.3375,72441.0
2025-03-03 15:50:00,69.72,70.21,69.66,70.17,278250.0,69.3574,69.8448,69.2977,69.805,278250.0
2025-03-04 09:30:00,69.49,69.76,68.77,69.18,127907.0,69.1286,69.3972,68.4123,68.8202,127907.0
2025-03-04 09:40:00,69.08,69.63,68.7,69.03,58888.0,68.7207,69.2678,68.3427,68.6709,58888.0
2025-03-04 09:50:00,68.92,69.08,68.59,68.61,59182.0,68.5615,68.7207,68.2332,68.2531,59182.0
2025-03-04 10:00:00,68.58,68.93,68.27,68.76,73598.0,68.2233,68.5715,67.9149,68.4024,73598.0
2025-03-04 10:10:00,68.74,68.74,68.05,68.07,92756.0,68.3825,68.3825,67.696,67.7159,92756.0
2025-03-04 10:20:00,68.07,68.38,68.0,68.17,70207.0,67.7159,68.0243,67.6463,67.8154,70207.0
2025-03-04 10:30:00,68.13,68.4,68.06,68.27,40831.0,67.7756,68.0442,67.706,67.9149,40831.0
2025-03-04 10:40:00,68.24,68.24,67.32,67.68,79782.0,67.8851,67.8851,66.9698,67.328,79782.0
2025-03-04 10:50:00,67.66,67.66,67.44,67.46,34270.0,67.3081,67.3081,67.0892,67.1091,34270.0
2025-03-04 11:00:00,67.49,67.53,67.21,67.25,42027.0,67.139,67.1788,66.8604,66.9002,42027.0
2025-03-04 11:10:00,67.21,67.6,67.21,67.45,36499.0,66.8604,67.2484,66.8604,67.0992,36499.0
2025-03-04 11:20:00,67.46,67.6,67.3,67.54,70177.0,67.1091,67.2484,66.9499,67.1887,70177.0
2025-03-04 11:30:00,67.56,67.89,67.47,67.56,84137.0,67.2086,67.5369,67.1191,67.2086,84137.0
2025-03-04 11:40:00,67.55,67.83,67.46,67.8,43481.0,67.1986,67.4772,67.1091,67.4473,43481.0
2025-03-04 11:50:00,67.8,67.8,67.64,67.73,33820.0,67.4473,67.4473,67.2882,67.3777,33820.0
2025-03-04 12:00:00,67.76,67.96,67.74,67.81,56800.0,67.4076,67.6065,67.3877,67.4573,56800.0
2025-03-04 12:10:00,67.84,67.93,67.71,67.72,52541.0,67.4871,67.5767,67.3578,67.3678,52541.0
2025-03-04 12:20:00,67.75,67.84,67.62,67.8,22308.0,67.3976,67.4871,67.2683,67.4473,22308.0
2025-03-04 12:30:00,67.77,68.08,67.75,67.94,18839.0,67.4175,67.7259,67.3976,67.5866,18839.0
2025-03-04 12:40:00,67.97,68.01,67.71,67.85,49981.0,67.6165,67.6563,67.3578,67.4971,49981.0
2025-03-04 12:50:00,67.8,67.91,67.67,67.76,31764.0,67.4473,67.5568,67.318,67.4076,31764.0
2025-03-04 13:00:00,67.76,68.0,67.73,67.95,40556.0,67.4076,67.6463,67.3777,67.5966,40556.0
2025-03-04 13:10:00,68.01,68.35,67.99,68.14,40925.0,67.6563,67.9945,67.6364,67.7856,40925.0
2025-03-04 13:20:00,68.14,68.41,68.1,68.26,25506.0,67.7856,68.0542,67.7458,67.905,25506.0
2025-03-04 13:30:00,68.27,68.32,68.11,68.19,47851.0,67.9149,67.9646,67.7557,67.8353,47851.0
2025-03-04 13:40:00,68.22,68.32,68.13,68.24,36215.0,67.8652,67.9646,67.7756,67.8851,36215.0
2025-03-04 13:50:00,68.2,68.36,68.19,68.29,24753.0,67.8453,68.0044,67.8353,67.9348,24753.0
2025-03-04 14:00:00,68.3,68.61,68.28,68.53,64938.0,67.9447,68.2531,67.9249,68.1736,64938.0
2025-03-04 14:10:00,68.55,68.58,68.3,68.42,31368.0,68.1934,68.2233,67.9447,68.0641,31368.0
2025-03-04 14:20:00,68.44,68.67,68.31,68.4,30295.0,68.084,68.3128,67.9547,68.0442,30295.0
2025-03-04 14:30:00,68.41,68.44,68.27,68.39,33908.0,68.0542,68.084,67.9149,68.0343,33908.0
2025-03-04 14:40:00,68.37,68.54,68.31,68.51,31085.0,68.0144,68.1835,67.9547,68.1537,31085.0
2025-03-04 14:50:00,68.48,68.71,68.46,68.65,25997.0,68.1238,68.3526,68.1039,68.2929,25997.0
2025-03-04 15:00:00,68.67,68.75,68.47,68.57,32863.0,68.3128,68.3924,68.1139,68.2133,32863.0
2025-03-04 15:10:00,68.59,68.64,68.51,68.6,24298.0,68.2332,68.283,68.1537,68.2432,24298.0
2025-03-04 15:20:00,68.58,68.99,68.57,68.65,29252.0,68.2233,68.6312,68.2133,68.2929,29252.0
2025-03-04 15:30:00,68.69,68.69,68.32,68.36,74266.0,68.3327,68.3327,67.9646,68.0044,74266.0
2025-03-04 15:40:00,68.36,68.36,68.01,68.04,57125.0,68.0044,68.0044,67.6563,67.6861,57125.0
2025-03-04 15:50:00,68.01,68.15,67.68,68.07,292162.0,67.6563,67.7955,67.328,67.7159,292162.0
2025-03-05 09:30:00,69.43,70.69,69.07,70.66,86219.0,69.0689,70.3223,68.7107,70.2925,86219.0
2025-03-05 09:40:00,70.7,70.75,70.26,70.34,51758.0,70.3323,70.382,69.8946,69.9741,51758.0
2025-03-05 09:50:00,70.34,70.43,69.89,70.13,28143.0,69.9741,70.0637,69.5265,69.7652,28143.0
2025-03-05 10:00:00,70.12,70.82,69.77,70.3,25108.0,69.7553,70.4516,69.4071,69.9343,25108.0
2025-03-05 10:10:00,70.2,70.29,69.98,69.98,22765.0,69.8349,69.9244,69.616,69.616,22765.0
2025-03-05 10:20:00,69.98,70.23,69.93,69.97,17117.0,69.616,69.8647,69.5663,69.6061,17117.0
2025-03-05 10:30:00,69.97,70.12,69.76,69.95,36285.0,69.6061,69.7553,69.3972,69.5862,36285.0
2025-03-05 10:40:00,69.93,70.19,69.81,70.04,36637.0,69.5663,69.8249,69.4469,69.6757,36637.0
2025-03-05 10:50:00,70.06,70.5,70.04,70.35,42591.0,69.6956,70.1333,69.6757,69.9841,42591.0
2025-03-05 11:00:00,70.27,70.3,70.02,70.26,21993.0,69.9045,69.9343,69.6558,69.8946,21993.0
2025-03-05 11:10:00,70.26,70.45,70.19,70.28,31812.0,69.8946,70.0836,69.8249,69.9144,31812.0
2025-03-05 11:20:00,70.32,70.43,70.2,70.33,55799.0,69.9542,70.0637,69.8349,69.9642,55799.0
2025-03-05 11:30:00,70.3,70.76,70.28,70.58,49025.0,69.9343,70.392,69.9144,70.2129,49025.0
2025-03-05 11:40:00,70.6,70.62,70.17,70.25,30514.0,70.2328,70.2527,69.805,69.8846,30514.0
2025-03-05 11:50:00,70.18,70.8,70.18,70.79,34094.0,69.815,70.4317,69.815,70.4218,34094.0
2025-03-05 12:00:00,70.8,71.1,70.79,71.09,28792.0,70.4317,70.7302,70.4218,70.7202,28792.0
2025-03-05 12:10:00,71.1,71.19,70.94,70.99,41738.0,70.7302,70.8197,70.571,70.6208,41738.0
2025-03-05 12:20:00,71.02,71.36,71.02,71.36,26764.0,70.6506,70.9888,70.6506,70.9888,26764.0
2025-03-05 12:30:00,71.36,71.38,71.06,71.21,35048.0,70.9888,71.0087,70.6904,70.8396,35048.0
2025-03-05 12:40:00,71.23,71.32,71.12,71.27,30221.0,70.8595,70.949,70.7501,70.8993,30221.0
2025-03-05 12:50:00,71.26,71.36,71.1,71.25,32870.0,70.8894,70.9888,70.7302,70.8794,32870.0
2025-03-05 13:00:00,71.18,71.32,71.02,71.07,25660.0,70.8098,70.949,70.6506,70.7003,25660.0
2025-03-05 13:10:00,71.11,71.26,71.07,71.23,18133.0,70.7401,70.8894,70.7003,70.8595,18133.0
2025-03-05 13:20:00,71.23,71.38,71.18,71.3,25296.0,70.8595,71.0087,70.8098,70.9291,25296.0
2025-03-05 13:30:00,71.29,71.5,71.22,71.42,37002.0,70.9192,71.1281,70.8496,71.0485,37002.0
2025-03-05 13:40:00,71.46,71.55,71.31,71.52,24850.0,71.0883,71.1778,70.9391,71.148,24850.0
2025-03-05 13:50:00,71.54,71.82,71.5,71.81,49111.0,71.1679,71.4464,71.1281,71.4365,49111.0
2025-03-05 14:00:00,71.81,72.11,71.77,71.86,44108.0,71.4365,71.7349,71.3967,71.4862,44108.0
2025-03-05 14:10:00,71.81,72.03,71.81,71.92,32913.0,71.4365,71.6553,71.4365,71.5459,32913.0
2025-03-05 14:20:00,71.9,72.03,71.86,71.86,42002.0,71.526,71.6553,71.4862,71.4862,42002.0
2025-03-05 14:30:00,71.9,72.03,71.78,71.96,48801.0,71.526,71.6553,71.4066,71.5857,48801.0
2025-03-05 14:40:00,71.93,71.98,71.83,71.91,46638.0,71.5559,71.6056,71.4564,71.536,46638.0
2025-03-05 14:50:00,71.91,72.11,71.9,71.92,31224.0,71.536,71.7349,71.526,71.5459,31224.0
2025-03-05 15:00:00,71.95,72.18,71.92,72.11,71687.0,71.5758,71.8046,71.5459,71.7349,71687.0
2025-03-05 15:10:00,72.08,72.15,71.78,71.87,52478.0,71.7051,71.7747,71.4066,71.4962,52478.0
2025-03-05 15:20:00,71.9,72.06,71.83,71.95,44256.0,71.526,71.6852,71.4564,71.5758,44256.0
2025-03-05 15:30:00,71.9,71.96,71.59,71.92,80819.0,71.526,71.5857,71.2176,71.5459,80819.0
2025-03-05 15:40:00,71.94,71.96,71.67,71.72,67522.0,71.5658,71.5857,71.2972,71.347,67522.0
2025-03-05 15:50:00,71.71,71.95,71.54,71.87,226579.0,71.337,71.5758,71.1679,71.4962,226579.0
2025-03-06 09:30:00,71.23,72.59,71.03,72.38,75830.0,70.8595,72.2124,70.6605,72.0035,75830.0
2025-03-06 09:40:00,72.38,72.7,71.79,71.8,31094.0,72.0035,72.3219,71.4166,71.4265,31094.0
2025-03-06 09:50:00,71.85,72.13,71.43,71.7,45663.0,71.4763,71.7548,71.0585,71.3271,45663.0
2025-03-06 10:00:00,71.66,71.81,71.31,71.78,42426.0,71.2873,71.4365,70.9391,71.4066,42426.0
2025-03-06 10:10:00,71.77,72.14,71.53,71.74,45765.0,71.3967,71.7648,71.1579,71.3669,45765.0
2025-03-06 10:20:00,71.81,71.81,71.46,71.65,30985.0,71.4365,71.4365,71.0883,71.2773,30985.0
2025-03-06 10:30:00,71.78,71.94,71.59,71.92,13239.0,71.4066,71.5658,71.2176,71.5459,13239.0
2025-03-06 10:40:00,71.98,72.24,71.93,71.96,28449.0,71.6056,71.8643,71.5559,71.5857,28449.0
2025-03-06 10:50:00,72.0,72.0,71.71,71.95,18202.0,71.6255,71.6255,71.337,71.5758,18202.0
2025-03-06 11:00:00,71.95,72.1,71.83,71.92,13159.0,71.5758,71.725,71.4564,71.5459,13159.0
2025-03-06 11:10:00,71.9,71.97,71.65,71.72,11290.0,71.526,71.5957,71.2773,71.347,11290.0
2025-03-06 11:20:00,71.72,71.77,71.44,71.54,14593.0,71.347,71.3967,71.0684,71.1679,14593.0
2025-03-06 11:30:00,71.55,71.84,71.54,71.84,38490.0,71.1778,71.4663,71.1679,71.4663,38490.0
2025-03-06 11:40:00,71.87,71.93,71.39,71.39,22243.0,71.4962,71.5559,71.0187,71.0187,22243.0
2025-03-06 11:50:00,71.4,71.4,71.1,71.1,18218.0,71.0286,71.0286,70.7302,70.7302,18218.0
2025-03-06 12:00:00,71.09,71.21,70.85,71.01,34429.0,70.7202,70.8396,70.4815,70.6407,34429.0
2025-03-06 12:10:00,70.98,71.04,70.88,70.97,24204.0,70.6108,70.6705,70.5113,70.6009,24204.0
2025-03-06 12:20:00,70.97,71.05,70.78,70.88,23291.0,70.6009,70.6804,70.4118,70.5113,23291.0
2025-03-06 12:30:00,70.84,71.0,70.82,70.91,17516.0,70.4715,70.6307,70.4516,70.5412,17516.0
2025-03-06 12:40:00,70.92,71.22,70.82,70.86,32480.0,70.5511,70.8496,70.4516,70.4914,32480.0
2025-03-06 12:50:00,70.86,71.23,70.82,71.19,19284.0,70.4914,70.8595,70.4516,70.8197,19284.0
2025-03-06 13:00:00,71.19,71.24,71.03,71.03,10433.0,70.8197,70.8695,70.6605,70.6605,10433.0
2025-03-06 13:10:00,71.05,71.36,70.99,71.36,23549.0,70.6804,70.9888,70.6208,70.9888,23549.0
2025-03-06 13:20:00,71.36,71.44,71.27,71.41,23178.0,70.9888,71.0684,70.8993,71.0386,23178.0
2025-03-06 13:30:00,71.41,71.48,71.2,71.4,17112.0,71.0386,71.1082,70.8297,71.0286,17112.0
2025-03-06 13:40:00,71.38,71.59,71.25,71.51,8398.0,71.0087,71.2176,70.8794,71.1381,8398.0
2025-03-06 13:50:00,71.49,71.6,71.45,71.53,13680.0,71.1182,71.2276,71.0784,71.1579,13680.0
2025-03-06 14:00:00,71.53,71.55,71.4,71.48,48636.0,71.1579,71.1778,71.0286,71.1082,48636.0
2025-03-06 14:10:00,71.48,71.72,71.48,71.7,13795.0,71.1082,71.347,71.1082,71.3271,13795.0
2025-03-06 14:20:00,71.72,71.72,71.56,71.6,11850.0,71.347,71.347,71.1878,71.2276,11850.0
2025-03-06 14:30:00,71.6,71.72,71.55,71.64,20856.0,71.2276,71.347,71.1778,71.2674,20856.0
2025-03-06 14:40:00,71.64,71.97,71.61,71.89,35639.0,71.2674,71.5957,71.2375,71.5161,35639.0
2025-03-06 14:50:00,71.91,72.03,71.34,71.34,21760.0,71.536,71.6553,70.9689,70.9689,21760.0
2025-03-06 15:00:00,71.32,71.52,71.29,71.44,18374.0,70.949,71.148,70.9192,71.0684,18374.0
2025-03-06 15:10:00,71.44,71.6,71.33,71.43,20052.0,71.0684,71.2276,70.959,71.0585,20052.0
2025-03-06 15:20:00,71.46,71.61,71.38,71.61,22650.0,71.0883,71.2375,71.0087,71.2375,22650.0
2025-03-06 15:30:00,71.64,71.9,71.64,71.9,27145.0,71.2674,71.526,71.2674,71.526,27145.0
2025-03-06 15:40:00,71.88,71.96,71.77,71.81,38385.0,71.5061,71.5857,71.3967,71.4365,38385.0
2025-03-06 15:50:00,71.85,71.91,71.44,71.54,139881.0,71.4763,71.536,71.0684,71.1679,139881.0
2025-03-07 09:30:00,71.06,71.36,70.67,71.01,71581.0,70.6904,70.9888,70.3024,70.6407,71581.0
2025-03-07 09:40:00,71.03,72.15,70.97,71.95,34624.0,70.6605,71.7747,70.6009,71.5758,34624.0
2025-03-07 09:50:00,71.98,72.0,71.35,71.88,33902.0,71.6056,71.6255,70.9789,71.5061,33902.0
2025-03-07 10:00:00,71.96,72.4,71.73,72.4,32030.0,71.5857,72.0234,71.3569,72.0234,32030.0
2025-03-07 10:10:00,72.4,72.49,71.73,71.88,26543.0,72.0234,72.113,71.3569,71.5061,26543.0
2025-03-07 10:20:00,71.88,72.44,71.88,72.27,25525.0,71.5061,72.0632,71.5061,71.8941,25525.0
2025-03-07 10:30:00,72.21,72.32,71.92,72.06,32112.0,71.8344,71.9438,71.5459,71.6852,32112.0
2025-03-07 10:40:00,72.02,72.41,71.85,72.24,31346.0,71.6454,72.0334,71.4763,71.8643,31346.0
2025-03-07 10:50:00,72.21,72.32,71.68,72.11,31644.0,71.8344,71.9438,71.3072,71.7349,31644.0
2025-03-07 11:00:00,72.04,72.18,71.87,71.88,29378.0,71.6653,71.8046,71.4962,71.5061,29378.0
2025-03-07 11:10:00,71.88,72.18,71.85,71.95,39265.0,71.5061,71.8046,71.4763,71.5758,39265.0
2025-03-07 11:20:00,72.0,72.23,71.98,72.19,37929.0,71.6255,71.8543,71.6056,71.8145,37929.0
2025-03-07 11:30:00,72.19,72.41,72.05,72.29,71155.0,71.8145,72.0334,71.6752,71.914,71155.0
2025-03-07 11:40:00,72.31,72.37,72.1,72.28,87151.0,71.9339,71.9936,71.725,71.904,87151.0
2025-03-07 11:50:00,72.3,72.77,72.18,72.63,75880.0,71.9239,72.3915,71.8046,72.2522,75880.0
2025-03-07 12:00:00,72.59,72.76,72.35,72.37,27537.0,72.2124,72.3815,71.9737,71.9936,27537.0
2025-03-07 12:10:00,72.41,72.43,72.21,72.27,25977.0,72.0334,72.0533,71.8344,71.8941,25977.0
2025-03-07 12:20:00,72.21,72.49,72.11,72.41,24202.0,71.8344,72.113,71.7349,72.0334,24202.0
2025-03-07 12:30:00,72.38,72.59,72.31,72.5,22905.0,72.0035,72.2124,71.9339,72.1229,22905.0
2025-03-07 12:40:00,72.44,72.84,72.43,72.73,28522.0,72.0632,72.4611,72.0533,72.3517,28522.0
2025-03-07 12:50:00,72.7,72.85,72.43,72.47,20844.0,72.3219,72.4711,72.0533,72.0931,20844.0
2025-03-07 13:00:00,72.47,72.73,72.47,72.51,47014.0,72.0931,72.3517,72.0931,72.1328,47014.0
2025-03-07 13:10:00,72.51,72.68,72.5,72.53,23519.0,72.1328,72.302,72.1229,72.1527,23519.0
2025-03-07 13:20:00,72.47,72.55,72.24,72.25,23536.0,72.0931,72.1726,71.8643,71.8742,23536.0
2025-03-07 13:30:00,72.27,72.62,72.24,72.62,64885.0,71.8941,72.2423,71.8643,72.2423,64885.0
2025-03-07 13:40:00,72.65,73.0,72.65,72.82,30573.0,72.2721,72.6203,72.2721,72.4412,30573.0
2025-03-07 13:50:00,72.78,73.16,72.77,73.13,30564.0,72.4014,72.7795,72.3915,72.7496,30564.0
2025-03-07 14:00:00,73.13,73.57,73.09,73.33,35901.0,72.7496,73.1873,72.7098,72.9486,35901.0
2025-03-07 14:10:00,73.36,73.63,73.35,73.63,36466.0,72.9784,73.247,72.9685,73.247,36466.0
2025-03-07 14:20:00,73.64,73.9,73.56,73.6,27288.0,73.257,73.5156,73.1774,73.2172,27288.0
2025-03-07 14:30:00,73.63,73.72,73.4,73.55,32302.0,73.247,73.3366,73.0182,73.1674,32302.0
2025-03-07 14:40:00,73.58,73.67,73.35,73.42,25569.0,73.1973,73.2868,72.9685,73.0381,25569.0
2025-03-07 14:50:00,73.4,73.51,73.29,73.32,50756.0,73.0182,73.1276,72.9088,72.9386,50756.0
2025-03-07 15:00:00,73.32,73.41,73.06,73.16,32846.0,72.9386,73.0282,72.68,72.7795,32846.0
2025-03-07 15:10:00,73.16,73.42,73.12,73.2,62207.0,72.7795,73.0381,72.7397,72.8193,62207.0
2025-03-07 15:20:00,73.23,73.49,73.02,73.46,47544.0,72.8491,73.1078,72.6402,73.0779,47544.0
2025-03-07 15:30:00,73.47,73.53,73.18,73.31,42139.0,73.0879,73.1475,72.7994,72.9287,42139.0
2025-03-07 15:40:00,73.27,73.62,73.12,73.56,41147.0,72.8889,73.2371,72.7397,73.1774,41147.0
2025-03-07 15:50:00,73.56,73.63,73.31,73.35,247603.0,73.1774,73.247,72.9287,72.9685,247603.0
2025-03-10 09:30:00,73.05,74.07,72.68,73.56,86546.0,72.67,73.6847,72.302,73.1774,86546.0
2025-03-10 09:40:00,73.63,73.8,73.07,73.73,47826.0,73.247,73.4161,72.6899,73.3465,47826.0
2025-03-10 09:50:00,73.87,74.25,73.63,74.19,25527.0,73.4858,73.8638,73.247,73.8041,25527.0
2025-03-10 10:00:00,74.21,74.53,73.75,73.95,38488.0,73.824,74.1423,73.3664,73.5654,38488.0
2025-03-10 10:10:00,73.97,74.2,73.81,73.94,26693.0,73.5853,73.8141,73.4261,73.5554,26693.0
2025-03-10 10:20:00,73.95,74.39,73.95,74.36,35889.0,73.5654,74.0031,73.5654,73.9732,35889.0
2025-03-10 10:30:00,74.43,74.67,74.18,74.35,40708.0,74.0429,74.2816,73.7942,73.9633,40708.0
2025-03-10 10:40:00,74.34,74.46,74.03,74.37,59889.0,73.9533,74.0727,73.6449,73.9832,59889.0
2025-03-10 10:50:00,74.36,74.62,74.04,74.4,39250.0,73.9732,74.2319,73.6549,74.013,39250.0
2025-03-10 11:00:00,74.47,74.84,74.38,74.64,52158.0,74.0827,74.4507,73.9931,74.2518,52158.0
2025-03-10 11:10:00,74.62,74.62,74.34,74.43,35898.0,74.2319,74.2319,73.9533,74.0429,35898.0
2025-03-10 11:20:00,74.46,74.51,74.13,74.27,33897.0,74.0727,74.1224,73.7444,73.8837,33897.0
2025-03-10 11:30:00,74.23,74.32,73.86,73.95,33620.0,73.8439,73.9334,73.4758,73.5654,33620.0
2025-03-10 11:40:00,73.92,73.94,73.63,73.84,19306.0,73.5355,73.5554,73.247,73.4559,19306.0
2025-03-10 11:50:00,73.85,73.96,73.78,73.82,17237.0,73.4659,73.5753,73.3962,73.436,17237.0
2025-03-10 12:00:00,73.81,74.02,73.7,73.74,55169.0,73.4261,73.635,73.3167,73.3565,55169.0
2025-03-10 12:10:00,73.71,73.86,73.58,73.65,74659.0,73.3266,73.4758,73.1973,73.2669,74659.0
2025-03-10 12:20:00,73.66,73.85,73.58,73.75,54290.0,73.2769,73.4659,73.1973,73.3664,54290.0
2025-03-10 12:30:00,73.83,74.0,73.7,73.88,36673.0,73.446,73.6151,73.3167,73.4957,36673.0
2025-03-10 12:40:00,73.84,74.04,73.67,73.8,47694.0,73.4559,73.6549,73.2868,73.4161,47694.0
2025-03-10 12:50:00,73.77,73.83,73.52,73.55,16567.0,73.3863,73.446,73.1376,73.1674,16567.0
2025-03-10 13:00:00,73.55,73.55,73.25,73.34,41556.0,73.1674,73.1674,72.869,72.9585,41556.0
2025-03-10 13:10:00,73.32,73.4,73.1,73.19,30748.0,72.9386,73.0182,72.7198,72.8093,30748.0
2025-03-10 13:20:00,73.15,73.26,73.09,73.09,22157.0,72.7695,72.8789,72.7098,72.7098,22157.0
2025-03-10 13:30:00,73.11,73.11,72.89,72.94,16625.0,72.7297,72.7297,72.5109,72.5606,16625.0
2025-03-10 13:40:00,72.89,72.92,72.75,72.82,11799.0,72.5109,72.5407,72.3716,72.4412,11799.0
2025-03-10 13:50:00,72.87,72.89,72.69,72.76,23847.0,72.491,72.5109,72.3119,72.3815,23847.0
2025-03-10 14:00:00,72.77,72.92,72.65,72.65,21770.0,72.3915,72.5407,72.2721,72.2721,21770.0
2025-03-10 14:10:00,72.68,72.69,72.43,72.49,19646.0,72.302,72.3119,72.0533,72.113,19646.0
2025-03-10 14:20:00,72.46,72.53,72.05,72.13,27830.0,72.0831,72.1527,71.6752,71.7548,27830.0
2025-03-10 14:30:00,72.12,72.17,72.02,72.06,15451.0,71.7449,71.7946,71.6454,71.6852,15451.0
2025-03-10 14:40:00,72.05,72.07,71.76,71.89,34475.0,71.6752,71.6951,71.3867,71.5161,34475.0
2025-03-10 14:50:00,71.83,71.85,71.38,71.5,32061.0,71.4564,71.4763,71.0087,71.1281,32061.0
2025-03-10 15:00:00,71.52,71.56,71.06,71.09,18245.0,71.148,71.1878,70.6904,70.7202,18245.0
2025-03-10 15:10:00,71.07,71.67,70.94,71.6,88228.0,70.7003,71.2972,70.571,71.2276,88228.0
2025-03-10 15:20:00,71.55,72.06,71.55,71.91,27382.0,71.1778,71.6852,71.1778,71.536,27382.0
2025-03-10 15:30:00,71.92,71.99,71.78,71.98,42695.0,71.5459,71.6156,71.4066,71.6056,42695.0
2025-03-10 15:40:00,71.98,72.26,71.79,72.19,57335.0,71.6056,71.8841,71.4166,71.8145,57335.0
2025-03-10 15:50:00,72.2,72.33,71.93,72.04,194174.0,71.8245,71.9538,71.5559,71.6653,194174.0
2025-03-11 09:30:00,72.14,72.4,70.07,70.42,124259.0,71.7648,72.0234,69.7055,70.0537,124259.0
2025-03-11 09:40:00,70.5,70.67,70.0,70.08,71494.0,70.1333,70.3024,69.6359,69.7155,71494.0
2025-03-11 09:50:00,70.05,70.34,69.75,69.96,65369.0,69.6856,69.9741,69.3872,69.5961,65369.0
2025-03-11 10:00:00,69.92,70.41,69.64,70.0,66334.0,69.5563,70.0438,69.2778,69.6359,66334.0
2025-03-11 10:10:00,69.98,69.99,69.7,69.96,41783.0,69.616,69.626,69.3375,69.5961,41783.0
2025-03-11 10:20:00,69.92,70.27,69.88,70.23,80542.0,69.5563,69.9045,69.5165,69.8647,80542.0
2025-03-11 10:30:00,70.25,70.29,69.68,69.69,36646.0,69.8846,69.9244,69.3176,69.3275,36646.0
2025-03-11 10:40:00,69.62,69.88,69.45,69.59,47466.0,69.2579,69.5165,69.0888,69.228,47466.0
2025-03-11 10:50:00,69.59,69.73,69.21,69.41,41308.0,69.228,69.3673,68.85,69.049,41308.0
2025-03-11 11:00:00,69.36,69.59,69.24,69.47,57286.0,68.9992,69.228,68.8799,69.1087,57286.0
2025-03-11 11:10:00,69.47,70.0,69.36,69.96,100281.0,69.1087,69.6359,68.9992,69.5961,100281.0
2025-03-11 11:20:00,69.92,70.01,69.42,69.68,64047.0,69.5563,69.6459,69.0589,69.3176,64047.0
2025-03-11 11:30:00,69.62,69.88,69.52,69.75,47940.0,69.2579,69.5165,69.1584,69.3872,47940.0
2025-03-11 11:40:00,69.75,69.97,69.6,69.71,29377.0,69.3872,69.6061,69.238,69.3474,29377.0
2025-03-11 11:50:00,69.75,70.25,69.71,69.92,46430.0,69.3872,69.8846,69.3474,69.5563,46430.0
2025-03-11 12:00:00,69.91,69.94,69.43,69.46,31774.0,69.5464,69.5762,69.0689,69.0987,31774.0
2025-03-11 12:10:00,69.44,69.44,69.06,69.09,28577.0,69.0788,69.0788,68.7008,68.7306,28577.0
2025-03-11 12:20:00,69.12,69.42,69.04,69.26,42933.0,68.7605,69.0589,68.6809,68.8998,42933.0
2025-03-11 12:30:00,69.28,69.58,69.17,69.49,34167.0,68.9196,69.2181,68.8102,69.1286,34167.0
2025-03-11 12:40:00,69.51,69.93,69.38,69.38,29714.0,69.1485,69.5663,69.0191,69.0191,29714.0
2025-03-11 12:50:00,69.38,69.44,69.0,69.2,35765.0,69.0191,69.0788,68.6411,68.8401,35765.0
2025-03-11 13:00:00,69.18,69.22,68.97,68.98,47229.0,68.8202,68.86,68.6113,68.6212,47229.0
2025-03-11 13:10:00,68.98,69.25,68.98,69.09,40149.0,68.6212,68.8898,68.6212,68.7306,40149.0
2025-03-11 13:20:00,69.07,69.22,69.07,69.18,27167.0,68.7107,68.86,68.7107,68.8202,27167.0
2025-03-11 13:30:00,69.17,69.44,69.11,69.28,35453.0,68.8102,69.0788,68.7505,68.9196,35453.0
2025-03-11 13:40:00,69.31,69.81,69.28,69.61,31308.0,68.9495,69.4469,68.9196,69.2479,31308.0
2025-03-11 13:50:00,69.61,69.86,69.46,69.51,22887.0,69.2479,69.4966,69.0987,69.1485,22887.0
2025-03-11 14:00:00,69.54,69.75,69.52,69.62,15900.0,69.1783,69.3872,69.1584,69.2579,15900.0
2025-03-11 14:10:00,69.65,69.71,69.49,69.6,23638.0,69.2877,69.3474,69.1286,69.238,23638.0
2025-03-11 14:20:00,69.63,70.07,69.61,70.07,33096.0,69.2678,69.7055,69.2479,69.7055,33096.0
2025-03-11 14:30:00,70.03,70.06,69.72,69.97,33191.0,69.6657,69.6956,69.3574,69.6061,33191.0
2025-03-11 14:40:00,69.97,70.24,69.96,70.06,34950.0,69.6061,69.8747,69.5961,69.6956,34950.0
2025-03-11 14:50:00,70.1,70.13,69.84,69.88,30706.0,69.7354,69.7652,69.4767,69.5165,30706.0
2025-03-11 15:00:00,69.89,69.95,69.57,69.82,29712.0,69.5265,69.5862,69.2081,69.4568,29712.0
2025-03-11 15:10:00,69.76,69.9,69.59,69.6,40414.0,69.3972,69.5364,69.228,69.238,40414.0
2025-03-11 15:20:00,69.59,69.72,69.48,69.61,31128.0,69.228,69.3574,69.1186,69.2479,31128.0
2025-03-11 15:30:00,69.59,69.94,69.52,69.79,46593.0,69.228,69.5762,69.1584,69.427,46593.0
2025-03-11 15:40:00,69.75,69.94,69.58,69.85,48477.0,69.3872,69.5762,69.2181,69.4867,48477.0
2025-03-11 15:50:00,69.86,69.86,69.4,69.57,237529.0,69.4966,69.4966,69.039,69.2081,237529.0
2025-03-12 09:30:00,68.45,68.45,67.4,68.16,165321.0,68.094,68.094,67.0494,67.8055,165321.0
2025-03-12 09:40:00,68.15,68.54,67.77,67.97,38088.0,67.7955,68.1835,67.4175,67.6165,38088.0
2025-03-12 09:50:00,67.81,68.12,67.75,68.04,79692.0,67.4573,67.7657,67.3976,67.6861,79692.0
2025-03-12 10:00:00,68.04,68.14,67.46,67.49,149946.0,67.6861,67.7856,67.1091,67.139,149946.0
2025-03-12 10:10:00,67.52,67.61,67.29,67.38,63278.0,67.1688,67.2583,66.94,67.0295,63278.0
2025-03-12 10:20:00,67.38,67.42,66.98,67.19,113812.0,67.0295,67.0693,66.6316,66.8405,113812.0
2025-03-12 10:30:00,67.15,67.43,67.03,67.34,174477.0,66.8007,67.0793,66.6814,66.9897,174477.0
2025-03-12 10:40:00,67.32,67.36,66.85,66.92,61159.0,66.9698,67.0096,66.5023,66.5719,61159.0
2025-03-12 10:50:00,66.92,67.0,66.34,66.41,66276.0,66.5719,66.6515,65.9949,66.0646,66276.0
2025-03-12 11:00:00,66.43,66.53,66.21,66.33,49476.0,66.0845,66.184,65.8656,65.985,49476.0
2025-03-12 11:10:00,66.33,66.42,66.08,66.33,85722.0,65.985,66.0745,65.7363,65.985,85722.0
2025-03-12 11:20:00,66.32,66.44,66.14,66.17,39429.0,65.975,66.0944,65.796,65.8258,39429.0
2025-03-12 11:30:00,66.15,66.25,65.9,65.95,62597.0,65.8059,65.9054,65.5572,65.607,62597.0
2025-03-12 11:40:00,65.93,66.22,65.89,66.01,39645.0,65.5871,65.8756,65.5473,65.6667,39645.0
2025-03-12 11:50:00,66.0,66.33,65.93,66.29,29302.0,65.6567,65.985,65.5871,65.9452,29302.0
2025-03-12 12:00:00,66.22,66.32,66.07,66.21,50158.0,65.8756,65.975,65.7263,65.8656,50158.0
2025-03-12 12:10:00,66.2,66.45,66.13,66.33,71680.0,65.8557,66.1044,65.786,65.985,71680.0
2025-03-12 12:20:00,66.34,66.6,66.33,66.4,60378.0,65.9949,66.2536,65.985,66.0546,60378.0
2025-03-12 12:30:00,66.39,66.64,66.21,66.35,112690.0,66.0447,66.2934,65.8656,66.0049,112690.0
2025-03-12 12:40:00,66.38,66.71,66.28,66.61,360389.0,66.0347,66.363,65.9353,66.2635,360389.0
2025-03-12 12:50:00,66.61,66.65,66.2,66.23,101867.0,66.2635,66.3033,65.8557,65.8855,101867.0
2025-03-12 13:00:00,66.23,66.67,66.05,66.65,51947.0,65.8855,66.3232,65.7064,66.3033,51947.0
2025-03-12 13:10:00,66.67,66.95,66.54,66.75,53543.0,66.3232,66.6018,66.1939,66.4028,53543.0
2025-03-12 13:20:00,66.75,66.96,66.68,66.88,29441.0,66.4028,66.6117,66.3332,66.5321,29441.0
2025-03-12 13:30:00,66.88,67.11,66.82,66.95,88199.0,66.5321,66.7609,66.4724,66.6018,88199.0
2025-03-12 13:40:00,66.98,67.02,66.85,66.92,58720.0,66.6316,66.6714,66.5023,66.5719,58720.0
2025-03-12 13:50:00,66.92,66.95,66.51,66.57,48633.0,66.5719,66.6018,66.1641,66.2237,48633.0
2025-03-12 14:00:00,66.62,66.98,66.56,66.95,51046.0,66.2735,66.6316,66.2138,66.6018,51046.0
2025-03-12 14:10:00,66.95,67.27,66.77,66.82,56256.0,66.6018,66.9201,66.4227,66.4724,56256.0
2025-03-12 14:20:00,66.82,66.85,66.53,66.64,35493.0,66.4724,66.5023,66.184,66.2934,35493.0
2025-03-12 14:30:00,66.65,66.82,66.65,66.76,40164.0,66.3033,66.4724,66.3033,66.4128,40164.0
2025-03-12 14:40:00,66.77,66.89,66.74,66.83,43083.0,66.4227,66.5421,66.3929,66.4824,43083.0
2025-03-12 14:50:00,66.83,66.94,66.71,66.8,52118.0,66.4824,66.5918,66.363,66.4525,52118.0
2025-03-12 15:00:00,66.79,66.8,66.49,66.63,89338.0,66.4426,66.4525,66.1442,66.2834,89338.0
2025-03-12 15:10:00,66.62,66.69,66.43,66.59,39437.0,66.2735,66.3431,66.0845,66.2436,39437.0
2025-03-12 15:20:00,66.6,66.64,66.32,66.51,46451.0,66.2536,66.2934,65.975,66.1641,46451.0
2025-03-12 15:30:00,66.52,66.6,66.22,66.59,44345.0,66.174,66.2536,65.8756,66.2436,44345.0
2025-03-12 15:40:00,66.56,66.59,66.37,66.5,75929.0,66.2138,66.2436,66.0248,66.1541,75929.0
2025-03-12 15:50:00,66.48,66.57,66.34,66.42,259821.0,66.1342,66.2237,65.9949,66.0745,259821.0
2025-03-13 09:30:00,66.34,67.13,66.25,67.13,133432.0,65.9949,66.7808,65.9054,66.7808,133432.0
2025-03-13 09:40:00,67.13,67.46,67.04,67.33,37116.0,66.7808,67.1091,66.6913,66.9798,37116.0
2025-03-13 09:50:00,67.27,67.38,67.1,67.1,53019.0,66.9201,67.0295,66.751,66.751,53019.0
2025-03-13 10:00:00,67.14,67.59,67.03,67.1,85815.0,66.7908,67.2384,66.6814,66.751,85815.0
2025-03-13 10:10:00,67.08,67.61,67.07,67.19,62010.0,66.7311,67.2583,66.7211,66.8405,62010.0
2025-03-13 10:20:00,67.14,67.21,66.12,66.17,50425.0,66.7908,66.8604,65.7761,65.8258,50425.0
2025-03-13 10:30:00,66.17,66.35,65.97,66.11,80421.0,65.8258,66.0049,65.6269,65.7661,80421.0
2025-03-13 10:40:00,66.06,66.39,66.06,66.17,18804.0,65.7164,66.0447,65.7164,65.8258,18804.0
2025-03-13 10:50:00,66.21,66.33,66.06,66.13,30478.0,65.8656,65.985,65.7164,65.786,30478.0
2025-03-13 11:00:00,66.1,66.36,66.1,66.25,23888.0,65.7562,66.0148,65.7562,65.9054,23888.0
2025-03-13 11:10:00,66.26,66.26,66.04,66.08,23694.0,65.9154,65.9154,65.6965,65.7363,23694.0
2025-03-13 11:20:00,66.06,66.15,65.94,66.07,34018.0,65.7164,65.8059,65.597,65.7263,34018.0
2025-03-13 11:30:00,66.1,66.15,65.91,65.98,24631.0,65.7562,65.8059,65.5672,65.6368,24631.0
2025-03-13 11:40:00,65.96,66.15,65.8,65.97,25162.0,65.6169,65.8059,65.4578,65.6269,25162.0
2025-03-13 11:50:00,65.93,66.06,65.85,65.94,11691.0,65.5871,65.7164,65.5075,65.597,11691.0
2025-03-13 12:00:00,65.95,66.13,65.91,66.13,11360.0,65.607,65.786,65.5672,65.786,11360.0
2025-03-13 12:10:00,66.14,66.14,65.92,66.02,27548.0,65.796,65.796,65.5771,65.6766,27548.0
2025-03-13 12:20:00,66.04,66.13,65.94,65.98,42591.0,65.6965,65.786,65.597,65.6368,42591.0
2025-03-13 12:30:00,65.94,66.03,65.86,66.03,20415.0,65.597,65.6866,65.5174,65.6866,20415.0
2025-03-13 12:40:00,66.01,66.22,65.83,65.95,28523.0,65.6667,65.8756,65.4876,65.607,28523.0
2025-03-13 12:50:00,65.95,66.18,65.95,66.16,10565.0,65.607,65.8358,65.607,65.8159,10565.0
2025-03-13 13:00:00,66.21,66.32,66.1,66.13,20535.0,65.8656,65.975,65.7562,65.786,20535.0
2025-03-13 13:10:00,66.13,66.15,65.6,65.65,32247.0,65.786,65.8059,65.2588,65.3085,32247.0
2025-03-13 13:20:00,65.63,65.69,65.48,65.5,25772.0,65.2886,65.3483,65.1394,65.1593,25772.0
2025-03-13 13:30:00,65.52,65.53,65.3,65.35,30697.0,65.1792,65.1892,64.9604,65.0101,30697.0
2025-03-13 13:40:00,65.34,65.41,65.13,65.25,20809.0,65.0001,65.0698,64.7912,64.9106,20809.0
2025-03-13 13:50:00,65.25,65.36,65.05,65.05,31723.0,64.9106,65.02,64.7117,64.7117,31723.0
2025-03-13 14:00:00,65.07,65.36,65.05,65.34,44295.0,64.7315,65.02,64.7117,65.0001,44295.0
2025-03-13 14:10:00,65.34,65.64,65.34,65.64,43594.0,65.0001,65.2986,65.0001,65.2986,43594.0
2025-03-13 14:20:00,65.61,65.73,65.51,65.67,50248.0,65.2687,65.3881,65.1693,65.3284,50248.0
2025-03-13 14:30:00,65.64,65.77,65.56,65.76,41299.0,65.2986,65.4279,65.219,65.418,41299.0
2025-03-13 14:40:00,65.74,65.74,65.6,65.64,37784.0,65.3981,65.3981,65.2588,65.2986,37784.0
2025-03-13 14:50:00,65.67,65.69,65.43,65.47,40637.0,65.3284,65.3483,65.0897,65.1295,40637.0
2025-03-13 15:00:00,65.44,65.54,65.28,65.33,28811.0,65.0996,65.1991,64.9405,64.9902,28811.0
2025-03-13 15:10:00,65.31,65.46,65.29,65.37,49547.0,64.9703,65.1195,64.9504,65.03,49547.0
2025-03-13 15:20:00,65.33,65.34,64.95,65.04,114597.0,64.9902,65.0001,64.6122,64.7017,114597.0
2025-03-13 15:30:00,65.03,65.06,64.59,64.69,119137.0,64.6918,64.7216,64.254,64.3535,119137.0
2025-03-13 15:40:00,64.7,64.85,64.65,64.81,75593.0,64.3635,64.5127,64.3137,64.4729,75593.0
2025-03-13 15:50:00,64.77,65.05,64.77,64.82,658661.0,64.4331,64.7117,64.4331,64.4828,658661.0
2025-03-14 09:30:00,66.03,66.16,65.16,65.57,625859.0,65.6866,65.8159,64.8211,65.2289,625859.0
2025-03-14 09:40:00,65.67,66.31,65.65,66.3,124472.0,65.3284,65.9651,65.3085,65.9551,124472.0
2025-03-14 09:50:00,66.31,66.36,65.6,65.6,60150.0,65.9651,66.0148,65.2588,65.2588,60150.0
2025-03-14 10:00:00,65.67,65.85,65.18,65.39,61824.0,65.3284,65.5075,64.841,65.0499,61824.0
2025-03-14 10:10:00,65.39,65.56,65.08,65.08,52002.0,65.0499,65.219,64.7415,64.7415,52002.0
2025-03-14 10:20:00,65.13,65.4,65.01,65.29,56293.0,64.7912,65.0598,64.6719,64.9504,56293.0
2025-03-14 10:30:00,65.36,65.71,65.3,65.69,58328.0,65.02,65.3682,64.9604,65.3483,58328.0
2025-03-14 10:40:00,65.66,65.72,65.33,65.37,36216.0,65.3185,65.3782,64.9902,65.03,36216.0
2025-03-14 10:50:00,65.37,65.65,65.32,65.41,79985.0,65.03,65.3085,64.9802,65.0698,79985.0
2025-03-14 11:00:00,65.42,65.64,65.4,65.58,101607.0,65.0797,65.2986,65.0598,65.2389,101607.0
2025-03-14 11:10:00,65.59,65.61,65.36,65.48,75336.0,65.2488,65.2687,65.02,65.1394,75336.0
2025-03-14 11:20:00,65.49,65.78,65.47,65.75,47439.0,65.1494,65.4379,65.1295,65.408,47439.0
2025-03-14 11:30:00,65.75,65.94,65.67,65.67,50778.0,65.408,65.597,65.3284,65.3284,50778.0
2025-03-14 11:40:00,65.67,65.82,65.65,65.71,50739.0,65.3284,65.4776,65.3085,65.3682,50739.0
2025-03-14 11:50:00,65.7,65.88,65.65,65.84,27148.0,65.3583,65.5373,65.3085,65.4975,27148.0
2025-03-14 12:00:00,65.83,66.2,65.83,66.15,45495.0,65.4876,65.8557,65.4876,65.8059,45495.0
2025-03-14 12:10:00,66.15,66.39,66.09,66.32,22739.0,65.8059,66.0447,65.7462,65.975,22739.0
2025-03-14 12:20:00,66.32,66.47,66.07,66.17,32644.0,65.975,66.1243,65.7263,65.8258,32644.0
2025-03-14 12:30:00,66.16,66.25,65.96,65.96,28739.0,65.8159,65.9054,65.6169,65.6169,28739.0
2025-03-14 12:40:00,65.94,66.19,65.93,66.19,22243.0,65.597,65.8457,65.5871,65.8457,22243.0
2025-03-14 12:50:00,66.2,66.47,66.2,66.47,22385.0,65.8557,66.1243,65.8557,66.1243,22385.0
2025-03-14 13:00:00,66.5,66.67,66.45,66.62,14662.0,66.1541,66.3232,66.1044,66.2735,14662.0
2025-03-14 13:10:00,66.63,66.66,66.52,66.58,25438.0,66.2834,66.3133,66.174,66.2337,25438.0
2025-03-14 13:20:00,66.57,66.79,66.49,66.54,37807.0,66.2237,66.4426,66.1442,66.1939,37807.0
2025-03-14 13:30:00,66.54,66.54,66.42,66.53,32557.0,66.1939,66.1939,66.0745,66.184,32557.0
2025-03-14 13:40:00,66.52,66.53,66.24,66.42,21722.0,66.174,66.184,65.8955,66.0745,21722.0
2025-03-14 13:50:00,66.45,66.5,66.29,66.34,7568.0,66.1044,66.1541,65.9452,65.9949,7568.0
2025-03-14 14:00:00,66.33,66.41,66.29,66.41,15657.0,65.985,66.0646,65.9452,66.0646,15657.0
2025-03-14 14:10:00,66.41,66.41,66.33,66.33,11747.0,66.0646,66.0646,65.985,65.985,11747.0
2025-03-14 14:20:00,66.33,66.43,66.26,66.38,26267.0,65.985,66.0845,65.9154,66.0347,26267.0
2025-03-14 14:30:00,66.41,66.65,66.39,66.63,13518.0,66.0646,66.3033,66.0447,66.2834,13518.0
2025-03-14 14:40:00,66.63,66.71,66.52,66.7,24028.0,66.2834,66.363,66.174,66.3531,24028.0
2025-03-14 14:50:00,66.66,66.73,66.57,66.73,36772.0,66.3133,66.3829,66.2237,66.3829,36772.0
2025-03-14 15:00:00,66.72,66.87,66.69,66.86,45844.0,66.373,66.5222,66.3431,66.5122,45844.0
2025-03-14 15:10:00,66.86,66.94,66.68,66.68,37760.0,66.5122,66.5918,66.3332,66.3332,37760.0
2025-03-14 15:20:00,66.67,66.68,66.51,66.58,64743.0,66.3232,66.3332,66.1641,66.2337,64743.0
2025-03-14 15:30:00,66.6,66.78,66.6,66.72,44233.0,66.2536,66.4327,66.2536,66.373,44233.0
2025-03-14 15:40:00,66.73,66.86,66.62,66.63,90785.0,66.3829,66.5122,66.2735,66.2834,90785.0
2025-03-14 15:50:00,66.61,66.82,66.51,66.51,302983.0,66.2635,66.4724,66.1641,66.1641,302983.0
2025-03-17 09:30:00,66.76,68.39,66.76,67.52,155954.0,66.4128,68.0343,66.4128,67.1688,155954.0
2025-03-17 09:40:00,67.45,67.94,67.16,67.94,45195.0,67.0992,67.5866,66.8107,67.5866,45195.0
2025-03-17 09:50:00,67.83,67.9,67.43,67.47,26811.0,67.4772,67.5468,67.0793,67.1191,26811.0
2025-03-17 10:00:00,67.45,67.7,67.14,67.44,53225.0,67.0992,67.3479,66.7908,67.0892,53225.0
2025-03-17 10:10:00,67.44,67.97,67.29,67.8,37588.0,67.0892,67.6165,66.94,67.4473,37588.0
2025-03-17 10:20:00,67.77,68.27,67.77,68.08,92151.0,67.4175,67.9149,67.4175,67.7259,92151.0
2025-03-17 10:30:00,68.08,68.5,67.95,68.46,23649.0,67.7259,68.1437,67.5966,68.1039,23649.0
2025-03-17 10:40:00,68.42,68.42,68.17,68.23,19229.0,68.0641,68.0641,67.8154,67.8751,19229.0
2025-03-17 10:50:00,68.33,68.33,67.98,68.03,38504.0,67.9746,67.9746,67.6264,67.6762,38504.0
2025-03-17 11:00:00,68.04,68.14,67.96,68.03,33456.0,67.6861,67.7856,67.6065,67.6762,33456.0
2025-03-17 11:10:00,68.0,68.05,67.89,67.94,27517.0,67.6463,67.696,67.5369,67.5866,27517.0
2025-03-17 11:20:00,67.91,68.04,67.88,67.93,20624.0,67.5568,67.6861,67.5269,67.5767,20624.0
2025-03-17 11:30:00,67.94,67.97,67.66,67.66,23053.0,67.5866,67.6165,67.3081,67.3081,23053.0
2025-03-17 11:40:00,67.72,67.91,67.69,67.74,38674.0,67.3678,67.5568,67.3379,67.3877,38674.0
2025-03-17 11:50:00,67.77,67.89,67.71,67.83,7722.0,67.4175,67.5369,67.3578,67.4772,7722.0
2025-03-17 12:00:00,67.8,68.01,67.73,68.0,14805.0,67.4473,67.6563,67.3777,67.6463,14805.0
2025-03-17 12:10:00,67.98,68.08,67.92,68.05,14717.0,67.6264,67.7259,67.5667,67.696,14717.0
2025-03-17 12:20:00,68.05,68.15,67.92,68.1,11996.0,67.696,67.7955,67.5667,67.7458,11996.0
2025-03-17 12:30:00,68.12,68.28,68.07,68.15,28511.0,67.7657,67.9249,67.7159,67.7955,28511.0
2025-03-17 12:40:00,68.16,68.38,68.16,68.23,24884.0,67.8055,68.0243,67.8055,67.8751,24884.0
2025-03-17 12:50:00,68.23,68.43,68.23,68.3,16233.0,67.8751,68.0741,67.8751,67.9447,16233.0
2025-03-17 13:00:00,68.32,68.41,68.24,68.36,18235.0,67.9646,68.0542,67.8851,68.0044,18235.0
2025-03-17 13:10:00,68.34,68.4,68.33,68.37,7851.0,67.9845,68.0442,67.9746,68.0144,7851.0
2025-03-17 13:20:00,68.36,68.55,68.35,68.5,20069.0,68.0044,68.1934,67.9945,68.1437,20069.0
2025-03-17 13:30:00,68.51,68.72,68.46,68.64,17574.0,68.1537,68.3626,68.1039,68.283,17574.0
2025-03-17 13:40:00,68.64,68.85,68.62,68.83,16044.0,68.283,68.4919,68.2631,68.472,16044.0
2025-03-17 13:50:00,68.85,69.01,68.84,69.01,27016.0,68.4919,68.6511,68.4819,68.6511,27016.0
2025-03-17 14:00:00,69.05,69.23,69.03,69.23,24543.0,68.6908,68.8699,68.6709,68.8699,24543.0
2025-03-17 14:10:00,69.23,69.36,69.14,69.26,30592.0,68.8699,68.9992,68.7804,68.8998,30592.0
2025-03-17 14:20:00,69.27,69.32,69.05,69.05,14688.0,68.9097,68.9594,68.6908,68.6908,14688.0
2025-03-17 14:30:00,69.03,69.26,69.02,69.18,18527.0,68.6709,68.8998,68.661,68.8202,18527.0
2025-03-17 14:40:00,69.18,69.19,68.98,69.1,10580.0,68.8202,68.8301,68.6212,68.7406,10580.0
2025-03-17 14:50:00,69.1,69.2,69.05,69.07,18988.0,68.7406,68.8401,68.6908,68.7107,18988.0
2025-03-17 15:00:00,69.04,69.27,69.01,69.17,24244.0,68.6809,68.9097,68.6511,68.8102,24244.0
2025-03-17 15:10:00,69.17,69.22,69.05,69.19,23794.0,68.8102,68.86,68.6908,68.8301,23794.0
2025-03-17 15:20:00,69.21,69.53,69.21,69.52,34140.0,68.85,69.1683,68.85,69.1584,34140.0
2025-03-17 15:30:00,69.51,69.53,69.21,69.42,64340.0,69.1485,69.1683,68.85,69.0589,64340.0
2025-03-17 15:40:00,69.41,69.51,69.34,69.48,60878.0,69.049,69.1485,68.9793,69.1186,60878.0
2025-03-17 15:50:00,69.47,69.47,68.9,68.9,250666.0,69.1087,69.1087,68.5416,68.5416,250666.0
2025-03-18 09:30:00,68.79,68.99,68.14,68.38,68494.0,68.4322,68.6312,67.7856,68.0243,68494.0
2025-03-18 09:40:00,68.34,68.99,68.34,68.59,55423.0,67.9845,68.6312,67.9845,68.2332,55423.0
2025-03-18 09:50:00,68.59,68.85,68.23,68.67,57553.0,68.2332,68.4919,67.8751,68.3128,57553.0
2025-03-18 10:00:00,68.7,68.94,68.17,68.2,34691.0,68.3427,68.5814,67.8154,67.8453,34691.0
2025-03-18 10:10:00,68.3,68.32,67.89,68.32,38295.0,67.9447,67.9646,67.5369,67.9646,38295.0
2025-03-18 10:20:00,68.29,68.7,68.28,68.49,30529.0,67.9348,68.3427,67.9249,68.1338,30529.0
2025-03-18 10:30:00,68.5,68.77,68.47,68.76,27355.0,68.1437,68.4123,68.1139,68.4024,27355.0
2025-03-18 10:40:00,68.7,68.78,68.44,68.47,15023.0,68.3427,68.4222,68.084,68.1139,15023.0
2025-03-18 10:50:00,68.49,68.54,68.43,68.45,9004.0,68.1338,68.1835,68.0741,68.094,9004.0
2025-03-18 11:00:00,68.42,68.5,68.27,68.33,24324.0,68.0641,68.1437,67.9149,67.9746,24324.0
2025-03-18 11:10:00,68.33,68.38,68.17,68.18,22086.0,67.9746,68.0243,67.8154,67.8254,22086.0
2025-03-18 11:20:00,68.2,68.23,67.78,67.78,21755.0,67.8453,67.8751,67.4275,67.4275,21755.0
2025-03-18 11:30:00,67.8,68.11,67.79,68.1,18891.0,67.4473,67.7557,67.4374,67.7458,18891.0
2025-03-18 11:40:00,68.14,68.2,67.97,67.98,23314.0,67.7856,67.8453,67.6165,67.6264,23314.0
2025-03-18 11:50:00,67.94,68.01,67.86,67.9,10463.0,67.5866,67.6563,67.507,67.5468,10463.0
2025-03-18 12:00:00,67.91,68.04,67.81,67.96,12527.0,67.5568,67.6861,67.4573,67.6065,12527.0
2025-03-18 12:10:00,67.97,68.1,67.93,68.06,13441.0,67.6165,67.7458,67.5767,67.706,13441.0
2025-03-18 12:20:00,68.07,68.16,68.0,68.14,18132.0,67.7159,67.8055,67.6463,67.7856,18132.0
2025-03-18 12:30:00,68.2,68.28,68.16,68.19,17010.0,67.8453,67.9249,67.8055,67.8353,17010.0
2025-03-18 12:40:00,68.22,68.28,68.08,68.15,26208.0,67.8652,67.9249,67.7259,67.7955,26208.0
2025-03-18 12:50:00,68.13,68.28,68.08,68.18,25018.0,67.7756,67.9249,67.7259,67.8254,25018.0
2025-03-18 13:00:00,68.12,68.23,68.1,68.11,10436.0,67.7657,67.8751,67.7458,67.7557,10436.0
2025-03-18 13:10:00,68.07,68.3,68.06,68.14,21741.0,67.7159,67.9447,67.706,67.7856,21741.0
2025-03-18 13:20:00,68.14,68.48,68.14,68.33,35106.0,67.7856,68.1238,67.7856,67.9746,35106.0
2025-03-18 13:30:00,68.32,68.65,68.32,68.58,12732.0,67.9646,68.2929,67.9646,68.2233,12732.0
2025-03-18 13:40:00,68.55,68.64,68.51,68.52,5319.0,68.1934,68.283,68.1537,68.1636,5319.0
2025-03-18 13:50:00,68.54,68.55,68.37,68.4,14767.0,68.1835,68.1934,68.0144,68.0442,14767.0
2025-03-18 14:00:00,68.43,68.46,68.27,68.33,10810.0,68.0741,68.1039,67.9149,67.9746,10810.0
2025-03-18 14:10:00,68.32,68.35,68.25,68.31,9509.0,67.9646,67.9945,67.895,67.9547,9509.0
2025-03-18 14:20:00,68.28,68.3,68.05,68.06,15336.0,67.9249,67.9447,67.696,67.706,15336.0
2025-03-18 14:30:00,68.1,68.21,68.08,68.13,13517.0,67.7458,67.8552,67.7259,67.7756,13517.0
2025-03-18 14:40:00,68.14,68.22,68.02,68.2,12058.0,67.7856,67.8652,67.6662,67.8453,12058.0
2025-03-18 14:50:00,68.2,68.26,67.95,68.02,19587.0,67.8453,67.905,67.5966,67.6662,19587.0
2025-03-18 15:00:00,67.99,68.1,67.94,68.07,12712.0,67.6364,67.7458,67.5866,67.7159,12712.0
2025-03-18 15:10:00,68.1,68.18,68.03,68.14,10085.0,67.7458,67.8254,67.6762,67.7856,10085.0
2025-03-18 15:20:00,68.12,68.24,68.04,68.2,30097.0,67.7657,67.8851,67.6861,67.8453,30097.0
2025-03-18 15:30:00,68.19,68.22,68.04,68.13,26072.0,67.8353,67.8652,67.6861,67.7756,26072.0
2025-03-18 15:40:00,68.1,68.33,68.08,68.33,28934.0,67.7458,67.9746,67.7259,67.9746,28934.0
2025-03-18 15:50:00,68.35,68.4,68.02,68.05,172011.0,67.9945,68.0442,67.6662,67.696,172011.0
2025-03-19 09:30:00,67.77,68.38,66.86,68.08,125377.0,67.4175,68.0243,66.5122,67.7259,125377.0
2025-03-19 09:40:00,68.23,68.38,67.84,67.94,14625.0,67.8751,68.0243,67.4871,67.5866,14625.0
2025-03-19 09:50:00,67.9,67.97,67.68,67.73,23676.0,67.5468,67.6165,67.328,67.3777,23676.0
2025-03-19 10:00:00,67.69,67.9,67.53,67.8,20114.0,67.3379,67.5468,67.1788,67.4473,20114.0
2025-03-19 10:10:00,67.87,68.09,67.86,68.09,11897.0,67.517,67.7358,67.507,67.7358,11897.0
2025-03-19 10:20:00,68.13,68.47,68.09,68.2,25533.0,67.7756,68.1139,67.7358,67.8453,25533.0
2025-03-19 10:30:00,68.19,68.23,68.07,68.08,17119.0,67.8353,67.8751,67.7159,67.7259,17119.0
2025-03-19 10:40:00,68.11,68.31,68.07,68.28,13825.0,67.7557,67.9547,67.7159,67.9249,13825.0
2025-03-19 10:50:00,68.28,68.37,68.19,68.28,16737.0,67.9249,68.0144,67.8353,67.9249,16737.0
2025-03-19 11:00:00,68.19,68.25,68.02,68.03,9230.0,67.8353,67.895,67.6662,67.6762,9230.0
2025-03-19 11:10:00,68.05,68.12,67.85,67.89,39422.0,67.696,67.7657,67.4971,67.5369,39422.0
2025-03-19 11:20:00,67.9,68.1,67.85,68.08,22177.0,67.5468,67.7458,67.4971,67.7259,22177.0
2025-03-19 11:30:00,68.04,68.09,67.85,67.85,25816.0,67.6861,67.7358,67.4971,67.4971,25816.0
2025-03-19 11:40:00,67.86,67.87,67.72,67.82,19930.0,67.507,67.517,67.3678,67.4672,19930.0
2025-03-19 11:50:00,67.79,67.93,67.7,67.71,20422.0,67.4374,67.5767,67.3479,67.3578,20422.0
2025-03-19 12:00:00,67.66,67.83,67.66,67.73,29868.0,67.3081,67.4772,67.3081,67.3777,29868.0
2025-03-19 12:10:00,67.77,67.82,67.57,67.69,29282.0,67.4175,67.4672,67.2185,67.3379,29282.0
2025-03-19 12:20:00,67.68,67.74,67.6,67.74,24307.0,67.328,67.3877,67.2484,67.3877,24307.0
2025-03-19 12:30:00,67.75,67.89,67.67,67.76,35886.0,67.3976,67.5369,67.318,67.4076,35886.0
2025-03-19 12:40:00,67.77,68.1,67.72,68.1,12232.0,67.4175,67.7458,67.3678,67.7458,12232.0
2025-03-19 12:50:00,68.07,68.12,68.0,68.03,11097.0,67.7159,67.7657,67.6463,67.6762,11097.0
2025-03-19 13:00:00,68.03,68.03,67.75,67.75,6608.0,67.6762,67.6762,67.3976,67.3976,6608.0
2025-03-19 13:10:00,67.79,67.8,67.54,67.68,26336.0,67.4374,67.4473,67.1887,67.328,26336.0
2025-03-19 13:20:00,67.63,67.73,67.63,67.66,8463.0,67.2782,67.3777,67.2782,67.3081,8463.0
2025-03-19 13:30:00,67.65,67.67,67.51,67.53,20676.0,67.2981,67.318,67.1589,67.1788,20676.0
2025-03-19 13:40:00,67.53,67.55,67.2,67.23,21314.0,67.1788,67.1986,66.8505,66.8803,21314.0
2025-03-19 13:50:00,67.24,67.4,67.23,67.32,27643.0,66.8903,67.0494,66.8803,66.9698,27643.0
2025-03-19 14:00:00,67.27,67.64,67.2,67.45,26068.0,66.9201,67.2882,66.8505,67.0992,26068.0
2025-03-19 14:10:00,67.41,67.48,67.32,67.4,36908.0,67.0594,67.129,66.9698,67.0494,36908.0
2025-03-19 14:20:00,67.4,67.57,67.34,67.48,78778.0,67.0494,67.2185,66.9897,67.129,78778.0
2025-03-19 14:30:00,67.54,67.89,67.53,67.75,16122.0,67.1887,67.5369,67.1788,67.3976,16122.0
2025-03-19 14:40:00,67.72,68.05,67.63,67.99,18357.0,67.3678,67.696,67.2782,67.6364,18357.0
2025-03-19 14:50:00,67.91,68.32,67.91,68.17,14058.0,67.5568,67.9646,67.5568,67.8154,14058.0
2025-03-19 15:00:00,68.17,68.2,67.96,68.11,37086.0,67.8154,67.8453,67.6065,67.7557,37086.0
2025-03-19 15:10:00,68.1,68.23,67.96,67.98,77124.0,67.7458,67.8751,67.6065,67.6264,77124.0
2025-03-19 15:20:00,68.0,68.03,67.8,67.88,21996.0,67.6463,67.6762,67.4473,67.5269,21996.0
2025-03-19 15:30:00,67.88,68.05,67.87,67.94,39219.0,67.5269,67.696,67.517,67.5866,39219.0
2025-03-19 15:40:00,67.91,68.12,67.89,67.95,54127.0,67.5568,67.7657,67.5369,67.5966,54127.0
2025-03-19 15:50:00,67.97,68.04,67.51,67.6,213835.0,67.6165,67.6861,67.1589,67.2484,213835.0
2025-03-20 09:30:00,67.0,67.47,67.0,67.21,54015.0,66.6515,67.1191,66.6515,66.8604,54015.0
2025-03-20 09:40:00,67.32,67.49,67.2,67.37,37852.0,66.9698,67.139,66.8505,67.0196,37852.0
2025-03-20 09:50:00,67.4,68.09,67.39,67.8,20663.0,67.0494,67.7358,67.0395,67.4473,20663.0
2025-03-20 10:00:00,67.9,68.26,67.76,68.06,17986.0,67.5468,67.905,67.4076,67.706,17986.0
2025-03-20 10:10:00,68.15,68.26,67.93,68.11,20517.0,67.7955,67.905,67.5767,67.7557,20517.0
2025-03-20 10:20:00,68.15,68.29,68.08,68.25,12088.0,67.7955,67.9348,67.7259,67.895,12088.0
2025-03-20 10:30:00,68.25,68.49,68.24,68.4,15771.0,67.895,68.1338,67.8851,68.0442,15771.0
2025-03-20 10:40:00,68.34,68.59,68.34,68.57,15756.0,67.9845,68.2332,67.9845,68.2133,15756.0
2025-03-20 10:50:00,68.52,68.65,68.48,68.54,17751.0,68.1636,68.2929,68.1238,68.1835,17751.0
2025-03-20 11:00:00,68.56,68.61,68.33,68.38,8753.0,68.2034,68.2531,67.9746,68.0243,8753.0
2025-03-20 11:10:00,68.4,68.4,68.23,68.23,6342.0,68.0442,68.0442,67.8751,67.8751,6342.0
2025-03-20 11:20:00,68.27,68.42,68.25,68.3,12261.0,67.9149,68.0641,67.895,67.9447,12261.0
2025-03-20 11:30:00,68.34,68.46,68.27,68.4,16129.0,67.9845,68.1039,67.9149,68.0442,16129.0
2025-03-20 11:40:00,68.39,68.48,68.3,68.34,12592.0,68.0343,68.1238,67.9447,67.9845,12592.0
2025-03-20 11:50:00,68.34,68.46,68.31,68.33,10089.0,67.9845,68.1039,67.9547,67.9746,10089.0
2025-03-20 12:00:00,68.3,68.34,68.18,68.19,15560.0,67.9447,67.9845,67.8254,67.8353,15560.0
2025-03-20 12:10:00,68.19,68.34,68.16,68.23,17442.0,67.8353,67.9845,67.8055,67.8751,17442.0
2025-03-20 12:20:00,68.26,68.33,68.11,68.33,32179.0,67.905,67.9746,67.7557,67.9746,32179.0
2025-03-20 12:30:00,68.33,68.49,68.32,68.48,13820.0,67.9746,68.1338,67.9646,68.1238,13820.0
2025-03-20 12:40:00,68.47,68.53,68.25,68.28,30167.0,68.1139,68.1736,67.895,67.9249,30167.0
2025-03-20 12:50:00,68.26,68.35,68.25,68.28,13828.0,67.905,67.9945,67.895,67.9249,13828.0
2025-03-20 13:00:00,68.28,68.49,68.22,68.44,45486.0,67.9249,68.1338,67.8652,68.084,45486.0
2025-03-20 13:10:00,68.46,68.5,68.37,68.5,9895.0,68.1039,68.1437,68.0144,68.1437,9895.0
2025-03-20 13:20:00,68.51,68.54,68.19,68.27,26955.0,68.1537,68.1835,67.8353,67.9149,26955.0
2025-03-20 13:30:00,68.26,68.33,68.25,68.3,9108.0,67.905,67.9746,67.895,67.9447,9108.0
2025-03-20 13:40:00,68.27,68.4,68.23,68.35,21961.0,67.9149,68.0442,67.8751,67.9945,21961.0
2025-03-20 13:50:00,68.32,68.38,68.23,68.33,18854.0,67.9646,68.0243,67.8751,67.9746,18854.0
2025-03-20 14:00:00,68.31,68.49,68.3,68.41,11867.0,67.9547,68.1338,67.9447,68.0542,11867.0
2025-03-20 14:10:00,68.41,68.57,68.35,68.4,21669.0,68.0542,68.2133,67.9945,68.0442,21669.0
2025-03-20 14:20:00,68.38,68.47,68.3,68.4,21489.0,68.0243,68.1139,67.9447,68.0442,21489.0
2025-03-20 14:30:00,68.4,68.46,68.3,68.46,12547.0,68.0442,68.1039,67.9447,68.1039,12547.0
2025-03-20 14:40:00,68.43,68.44,68.28,68.36,12993.0,68.0741,68.084,67.9249,68.0044,12993.0
2025-03-20 14:50:00,68.37,68.48,68.3,68.33,12917.0,68.0144,68.1238,67.9447,67.9746,12917.0
2025-03-20 15:00:00,68.35,68.43,68.31,68.31,15151.0,67.9945,68.0741,67.9547,67.9547,15151.0
2025-03-20 15:10:00,68.3,68.46,68.25,68.4,43125.0,67.9447,68.1039,67.895,68.0442,43125.0
2025-03-20 15:20:00,68.39,68.59,68.35,68.36,166365.0,68.0343,68.2332,67.9945,68.0044,166365.0
2025-03-20 15:30:00,68.37,68.44,68.16,68.16,33422.0,68.0144,68.084,67.8055,67.8055,33422.0
2025-03-20 15:40:00,68.14,68.32,68.12,68.23,29548.0,67.7856,67.9646,67.7657,67.8751,29548.0
2025-03-20 15:50:00,68.21,68.4,67.99,68.04,303045.0,67.8552,68.0442,67.6364,67.6861,303045.0
2025-03-21 09:30:00,67.85,67.85,66.08,66.91,317090.0,67.4971,67.4971,65.7363,66.562,317090.0
2025-03-21 09:40:00,66.79,67.38,66.76,66.84,66299.0,66.4426,67.0295,66.4128,66.4923,66299.0
2025-03-21 09:50:00,66.82,67.25,66.7,67.12,77192.0,66.4724,66.9002,66.3531,66.7709,77192.0
2025-03-21 10:00:00,67.11,67.27,66.89,66.89,44161.0,66.7609,66.9201,66.5421,66.5421,44161.0
2025-03-21 10:10:00,66.94,67.27,66.89,67.27,57976.0,66.5918,66.9201,66.5421,66.9201,57976.0
2025-03-21 10:20:00,67.24,67.3,66.98,67.17,22475.0,66.8903,66.9499,66.6316,66.8206,22475.0
2025-03-21 10:30:00,67.15,67.38,67.13,67.23,58975.0,66.8007,67.0295,66.7808,66.8803,58975.0
2025-03-21 10:40:00,67.19,67.37,67.17,67.33,15205.0,66.8405,67.0196,66.8206,66.9798,15205.0
2025-03-21 10:50:00,67.32,67.62,67.32,67.52,63086.0,66.9698,67.2683,66.9698,67.1688,63086.0
2025-03-21 11:00:00,67.57,67.77,67.5,67.72,43329.0,67.2185,67.4175,67.1489,67.3678,43329.0
2025-03-21 11:10:00,67.72,67.76,67.61,67.67,11746.0,67.3678,67.4076,67.2583,67.318,11746.0
2025-03-21 11:20:00,67.61,67.78,67.6,67.67,50854.0,67.2583,67.4275,67.2484,67.318,50854.0
2025-03-21 11:30:00,67.68,67.86,67.67,67.74,11944.0,67.328,67.507,67.318,67.3877,11944.0
2025-03-21 11:40:00,67.73,67.76,67.63,67.66,7455.0,67.3777,67.4076,67.2782,67.3081,7455.0
2025-03-21 11:50:00,67.62,67.69,67.55,67.62,10123.0,67.2683,67.3379,67.1986,67.2683,10123.0
2025-03-21 12:00:00,67.64,67.75,67.6,67.7,24874.0,67.2882,67.3976,67.2484,67.3479,24874.0
2025-03-21 12:10:00,67.72,67.93,67.7,67.84,24243.0,67.3678,67.5767,67.3479,67.4871,24243.0
2025-03-21 12:20:00,67.9,68.12,67.84,68.02,33260.0,67.5468,67.7657,67.4871,67.6662,33260.0
2025-03-21 12:30:00,68.0,68.23,67.86,67.94,110532.0,67.6463,67.8751,67.507,67.5866,110532.0
2025-03-21 12:40:00,68.03,68.04,67.82,67.88,9735.0,67.6762,67.6861,67.4672,67.5269,9735.0
2025-03-21 12:50:00,67.88,68.06,67.82,68.05,21607.0,67.5269,67.706,67.4672,67.696,21607.0
2025-03-21 13:00:00,68.05,68.09,67.95,67.95,11602.0,67.696,67.7358,67.5966,67.5966,11602.0
2025-03-21 13:10:00,68.0,68.01,67.86,67.89,10825.0,67.6463,67.6563,67.507,67.5369,10825.0
2025-03-21 13:20:00,67.86,67.91,67.72,67.75,29579.0,67.507,67.5568,67.3678,67.3976,29579.0
2025-03-21 13:30:00,67.76,67.78,67.65,67.71,27151.0,67.4076,67.4275,67.2981,67.3578,27151.0
2025-03-21 13:40:00,67.71,67.74,67.58,67.58,103043.0,67.3578,67.3877,67.2285,67.2285,103043.0
2025-03-21 13:50:00,67.6,67.6,67.36,67.37,26002.0,67.2484,67.2484,67.0096,67.0196,26002.0
2025-03-21 14:00:00,67.37,67.44,67.27,67.3,43005.0,67.0196,67.0892,66.9201,66.9499,43005.0
2025-03-21 14:10:00,67.3,67.3,67.19,67.22,14555.0,66.9499,66.9499,66.8405,66.8704,14555.0
2025-03-21 14:20:00,67.23,67.31,67.19,67.27,29984.0,66.8803,66.9599,66.8405,66.9201,29984.0
2025-03-21 14:30:00,67.26,67.45,67.24,67.39,32142.0,66.9102,67.0992,66.8903,67.0395,32142.0
2025-03-21 14:40:00,67.4,67.47,67.35,67.43,57887.0,67.0494,67.1191,66.9997,67.0793,57887.0
2025-03-21 14:50:00,67.44,67.56,67.37,67.37,89283.0,67.0892,67.2086,67.0196,67.0196,89283.0
2025-03-21 15:00:00,67.36,67.63,67.24,67.45,48451.0,67.0096,67.2782,66.8903,67.0992,48451.0
2025-03-21 15:10:00,67.42,67.43,67.3,67.39,36378.0,67.0693,67.0793,66.9499,67.0395,36378.0
2025-03-21 15:20:00,67.42,67.49,67.32,67.46,49128.0,67.0693,67.139,66.9698,67.1091,49128.0
2025-03-21 15:30:00,67.45,67.6,67.38,67.49,57397.0,67.0992,67.2484,67.0295,67.139,57397.0
2025-03-21 15:40:00,67.46,67.51,67.29,67.32,70583.0,67.1091,67.1589,66.94,66.9698,70583.0
2025-03-21 15:50:00,67.33,67.33,66.93,66.96,484820.0,66.9798,66.9798,66.5819,66.6117,484820.0
2025-03-24 09:30:00,67.35,67.7,66.84,67.23,113365.0,66.9997,67.3479,66.4923,66.8803,113365.0
2025-03-24 09:40:00,67.21,67.7,67.12,67.45,64127.0,66.8604,67.3479,66.7709,67.0992,64127.0
2025-03-24 09:50:00,67.36,67.57,67.34,67.5,31208.0,67.0096,67.2185,66.9897,67.1489,31208.0
2025-03-24 10:00:00,67.48,68.14,67.48,67.85,75247.0,67.129,67.7856,67.129,67.4971,75247.0
2025-03-24 10:10:00,67.81,67.81,67.47,67.63,52404.0,67.4573,67.4573,67.1191,67.2782,52404.0
2025-03-24 10:20:00,67.6,67.65,67.47,67.51,36637.0,67.2484,67.2981,67.1191,67.1589,36637.0
2025-03-24 10:30:00,67.51,67.52,67.24,67.35,45678.0,67.1589,67.1688,66.8903,66.9997,45678.0
2025-03-24 10:40:00,67.44,67.44,67.0,67.0,19273.0,67.0892,67.0892,66.6515,66.6515,19273.0
2025-03-24 10:50:00,67.05,67.37,67.03,67.37,24850.0,66.7012,67.0196,66.6814,67.0196,24850.0
2025-03-24 11:00:00,67.34,67.41,67.2,67.25,18621.0,66.9897,67.0594,66.8505,66.9002,18621.0
2025-03-24 11:10:00,67.23,67.31,67.1,67.28,21126.0,66.8803,66.9599,66.751,66.9301,21126.0
2025-03-24 11:20:00,67.28,67.3,67.14,67.15,16306.0,66.9301,66.9499,66.7908,66.8007,16306.0
2025-03-24 11:30:00,67.13,67.23,67.03,67.07,21565.0,66.7808,66.8803,66.6814,66.7211,21565.0
2025-03-24 11:40:00,67.06,67.16,67.01,67.15,22264.0,66.7112,66.8107,66.6615,66.8007,22264.0
2025-03-24 11:50:00,67.15,67.16,66.97,67.09,27412.0,66.8007,66.8107,66.6217,66.741,27412.0
2025-03-24 12:00:00,67.11,67.55,67.09,67.45,14401.0,66.7609,67.1986,66.741,67.0992,14401.0
2025-03-24 12:10:00,67.47,67.54,67.43,67.52,29145.0,67.1191,67.1887,67.0793,67.1688,29145.0
2025-03-24 12:20:00,67.49,67.52,67.22,67.32,21952.0,67.139,67.1688,66.8704,66.9698,21952.0
2025-03-24 12:30:00,67.3,67.43,67.22,67.23,15593.0,66.9499,67.0793,66.8704,66.8803,15593.0
2025-03-24 12:40:00,67.21,67.23,67.1,67.14,24520.0,66.8604,66.8803,66.751,66.7908,24520.0
2025-03-24 12:50:00,67.14,67.19,67.11,67.12,21695.0,66.7908,66.8405,66.7609,66.7709,21695.0
2025-03-24 13:00:00,67.17,67.17,67.02,67.08,24735.0,66.8206,66.8206,66.6714,66.7311,24735.0
2025-03-24 13:10:00,67.07,67.23,67.07,67.2,26909.0,66.7211,66.8803,66.7211,66.8505,26909.0
2025-03-24 13:20:00,67.22,67.27,67.16,67.23,16915.0,66.8704,66.9201,66.8107,66.8803,16915.0
2025-03-24 13:30:00,67.23,67.36,67.2,67.31,36356.0,66.8803,67.0096,66.8505,66.9599,36356.0
2025-03-24 13:40:00,67.31,67.43,67.29,67.41,34924.0,66.9599,67.0793,66.94,67.0594,34924.0
2025-03-24 13:50:00,67.41,67.43,67.33,67.37,19933.0,67.0594,67.0793,66.9798,67.0196,19933.0
2025-03-24 14:00:00,67.38,67.41,67.33,67.37,24134.0,67.0295,67.0594,66.9798,67.0196,24134.0
2025-03-24 14:10:00,67.34,67.37,67.24,67.29,22350.0,66.9897,67.0196,66.8903,66.94,22350.0
2025-03-24 14:20:00,67.29,67.33,67.24,67.26,16175.0,66.94,66.9798,66.8903,66.9102,16175.0
2025-03-24 14:30:00,67.26,67.45,67.24,67.42,34406.0,66.9102,67.0992,66.8903,67.0693,34406.0
2025-03-24 14:40:00,67.41,67.56,67.32,67.52,19771.0,67.0594,67.2086,66.9698,67.1688,19771.0
2025-03-24 14:50:00,67.51,67.67,67.51,67.63,32120.0,67.1589,67.318,67.1589,67.2782,32120.0
2025-03-24 15:00:00,67.67,67.67,67.47,67.48,34949.0,67.318,67.318,67.1191,67.129,34949.0
2025-03-24 15:10:00,67.48,67.51,67.38,67.5,28822.0,67.129,67.1589,67.0295,67.1489,28822.0
2025-03-24 15:20:00,67.51,67.51,67.33,67.39,46280.0,67.1589,67.1589,66.9798,67.0395,46280.0
2025-03-24 15:30:00,67.4,67.5,67.4,67.44,87563.0,67.0494,67.1489,67.0494,67.0892,87563.0
2025-03-24 15:40:00,67.46,67.47,67.33,67.45,72855.0,67.1091,67.1191,66.9798,67.0992,72855.0
2025-03-24 15:50:00,67.47,67.53,67.39,67.45,307437.0,67.1191,67.1788,67.0395,67.0992,307437.0
2025-03-25 09:30:00,67.2,67.42,66.84,67.22,73703.0,66.8505,67.0693,66.4923,66.8704,73703.0
2025-03-25 09:40:00,67.12,67.36,66.86,67.24,20452.0,66.7709,67.0096,66.5122,66.8903,20452.0
2025-03-25 09:50:00,67.28,67.64,67.06,67.2,31735.0,66.9301,67.2882,66.7112,66.8505,31735.0
2025-03-25 10:00:00,67.2,67.4,67.04,67.2,79960.0,66.8505,67.0494,66.6913,66.8505,79960.0
2025-03-25 10:10:00,67.13,67.31,67.0,67.02,26902.0,66.7808,66.9599,66.6515,66.6714,26902.0
2025-03-25 10:20:00,67.02,67.18,66.99,67.1,19327.0,66.6714,66.8306,66.6416,66.751,19327.0
2025-03-25 10:30:00,67.09,67.24,67.04,67.09,18294.0,66.741,66.8903,66.6913,66.741,18294.0
2025-03-25 10:40:00,67.08,67.13,66.86,66.93,16413.0,66.7311,66.7808,66.5122,66.5819,16413.0
2025-03-25 10:50:00,66.99,67.06,66.95,67.0,8277.0,66.6416,66.7112,66.6018,66.6515,8277.0
2025-03-25 11:00:00,67.0,67.05,66.9,66.95,21192.0,66.6515,66.7012,66.552,66.6018,21192.0
2025-03-25 11:10:00,66.91,66.96,66.86,66.91,20572.0,66.562,66.6117,66.5122,66.562,20572.0
2025-03-25 11:20:00,66.91,66.91,66.81,66.85,9860.0,66.562,66.562,66.4625,66.5023,9860.0
2025-03-25 11:30:00,66.84,66.9,66.74,66.9,14408.0,66.4923,66.552,66.3929,66.552,14408.0
2025-03-25 11:40:00,66.89,66.92,66.8,66.8,21301.0,66.5421,66.5719,66.4525,66.4525,21301.0
2025-03-25 11:50:00,66.81,66.83,66.65,66.67,16612.0,66.4625,66.4824,66.3033,66.3232,16612.0
2025-03-25 12:00:00,66.67,66.86,66.67,66.86,14392.0,66.3232,66.5122,66.3232,66.5122,14392.0
2025-03-25 12:10:00,66.89,67.04,66.8,66.95,12637.0,66.5421,66.6913,66.4525,66.6018,12637.0
2025-03-25 12:20:00,66.96,67.03,66.9,66.96,33552.0,66.6117,66.6814,66.552,66.6117,33552.0
2025-03-25 12:30:00,66.96,66.97,66.72,66.72,11004.0,66.6117,66.6217,66.373,66.373,11004.0
2025-03-25 12:40:00,66.75,66.88,66.72,66.75,8717.0,66.4028,66.5321,66.373,66.4028,8717.0
2025-03-25 12:50:00,66.75,66.83,66.69,66.76,6602.0,66.4028,66.4824,66.3431,66.4128,6602.0
2025-03-25 13:00:00,66.75,66.88,66.74,66.87,4436.0,66.4028,66.5321,66.3929,66.5222,4436.0
2025-03-25 13:10:00,66.88,66.92,66.71,66.71,15622.0,66.5321,66.5719,66.363,66.363,15622.0
2025-03-25 13:20:00,66.71,66.71,66.41,66.45,17845.0,66.363,66.363,66.0646,66.1044,17845.0
2025-03-25 13:30:00,66.44,66.51,66.4,66.42,12153.0,66.0944,66.1641,66.0546,66.0745,12153.0
2025-03-25 13:40:00,66.43,66.49,66.4,66.46,9500.0,66.0845,66.1442,66.0546,66.1143,9500.0
2025-03-25 13:50:00,66.46,66.54,66.4,66.52,9513.0,66.1143,66.1939,66.0546,66.174,9513.0
2025-03-25 14:00:00,66.52,66.52,66.31,66.34,16969.0,66.174,66.174,65.9651,65.9949,16969.0
2025-03-25 14:10:00,66.43,66.46,66.39,66.42,15385.0,66.0845,66.1143,66.0447,66.0745,15385.0
2025-03-25 14:20:00,66.43,66.52,66.42,66.5,8116.0,66.0845,66.174,66.0745,66.1541,8116.0
2025-03-25 14:30:00,66.51,66.51,66.36,66.44,9594.0,66.1641,66.1641,66.0148,66.0944,9594.0
2025-03-25 14:40:00,66.42,66.53,66.39,66.39,15621.0,66.0745,66.184,66.0447,66.0447,15621.0
2025-03-25 14:50:00,66.35,66.39,66.26,66.28,10624.0,66.0049,66.0447,65.9154,65.9353,10624.0
2025-03-25 15:00:00,66.26,66.34,66.22,66.34,20110.0,65.9154,65.9949,65.8756,65.9949,20110.0
2025-03-25 15:10:00,66.34,66.36,66.14,66.16,14822.0,65.9949,66.0148,65.796,65.8159,14822.0
2025-03-25 15:20:00,66.15,66.22,66.01,66.03,23130.0,65.8059,65.8756,65.6667,65.6866,23130.0
2025-03-25 15:30:00,66.04,66.15,65.57,65.92,77016.0,65.6965,65.8059,65.2289,65.5771,77016.0
2025-03-25 15:40:00,65.91,66.19,65.91,66.16,35026.0,65.5672,65.8457,65.5672,65.8159,35026.0
2025-03-25 15:50:00,66.11,66.23,66.01,66.09,146183.0,65.7661,65.8855,65.6667,65.7462,146183.0
2025-03-26 09:30:00,66.19,66.19,65.3,65.47,82216.0,65.8457,65.8457,64.9604,65.1295,82216.0
2025-03-26 09:40:00,65.47,65.62,65.4,65.46,20548.0,65.1295,65.2787,65.0598,65.1195,20548.0
2025-03-26 09:50:00,65.51,65.62,65.31,65.53,29683.0,65.1693,65.2787,64.9703,65.1892,29683.0
2025-03-26 10:00:00,65.44,65.87,65.36,65.57,31901.0,65.0996,65.5274,65.02,65.2289,31901.0
2025-03-26 10:10:00,65.57,65.94,65.53,65.81,16028.0,65.2289,65.597,65.1892,65.4677,16028.0
2025-03-26 10:20:00,65.8,66.0,65.66,65.69,22390.0,65.4578,65.6567,65.3185,65.3483,22390.0
2025-03-26 10:30:00,65.68,65.76,65.58,65.64,19182.0,65.3384,65.418,65.2389,65.2986,19182.0
2025-03-26 10:40:00,65.6,65.86,65.57,65.65,24723.0,65.2588,65.5174,65.2289,65.3085,24723.0
2025-03-26 10:50:00,65.61,65.74,65.61,65.7,27959.0,65.2687,65.3981,65.2687,65.3583,27959.0
2025-03-26 11:00:00,65.66,65.8,65.66,65.78,29512.0,65.3185,65.4578,65.3185,65.4379,29512.0
2025-03-26 11:10:00,65.78,65.79,65.69,65.72,19763.0,65.4379,65.4478,65.3483,65.3782,19763.0
2025-03-26 11:20:00,65.68,65.73,65.4,65.4,35714.0,65.3384,65.3881,65.0598,65.0598,35714.0
2025-03-26 11:30:00,65.4,65.51,65.32,65.47,55992.0,65.0598,65.1693,64.9802,65.1295,55992.0
2025-03-26 11:40:00,65.48,65.48,65.34,65.39,15315.0,65.1394,65.1394,65.0001,65.0499,15315.0
2025-03-26 11:50:00,65.4,65.42,65.22,65.31,40613.0,65.0598,65.0797,64.8808,64.9703,40613.0
2025-03-26 12:00:00,65.3,65.34,65.24,65.31,13531.0,64.9604,65.0001,64.9007,64.9703,13531.0
2025-03-26 12:10:00,65.34,65.59,65.28,65.56,33806.0,65.0001,65.2488,64.9405,65.219,33806.0
2025-03-26 12:20:00,65.57,65.59,65.38,65.51,20404.0,65.2289,65.2488,65.0399,65.1693,20404.0
2025-03-26 12:30:00,65.47,65.63,65.47,65.52,27823.0,65.1295,65.2886,65.1295,65.1792,27823.0
2025-03-26 12:40:00,65.51,65.56,65.41,65.47,11245.0,65.1693,65.219,65.0698,65.1295,11245.0
2025-03-26 12:50:00,65.47,65.48,65.35,65.38,10333.0,65.1295,65.1394,65.0101,65.0399,10333.0
2025-03-26 13:00:00,65.4,65.48,65.4,65.47,9818.0,65.0598,65.1394,65.0598,65.1295,9818.0
2025-03-26 13:10:00,65.5,65.5,65.28,65.32,12257.0,65.1593,65.1593,64.9405,64.9802,12257.0
2025-03-26 13:20:00,65.3,65.33,65.24,65.29,10799.0,64.9604,64.9902,64.9007,64.9504,10799.0
2025-03-26 13:30:00,65.29,65.33,65.24,65.29,13784.0,64.9504,64.9902,64.9007,64.9504,13784.0
2025-03-26 13:40:00,65.31,65.39,65.29,65.35,17451.0,64.9703,65.0499,64.9504,65.0101,17451.0
2025-03-26 13:50:00,65.35,65.38,65.3,65.31,20863.0,65.0101,65.0399,64.9604,64.9703,20863.0
2025-03-26 14:00:00,65.31,65.51,65.26,65.5,56208.0,64.9703,65.1693,64.9206,65.1593,56208.0
2025-03-26 14:10:00,65.51,65.62,65.5,65.55,12345.0,65.1693,65.2787,65.1593,65.2091,12345.0
2025-03-26 14:20:00,65.55,65.74,65.51,65.68,13579.0,65.2091,65.3981,65.1693,65.3384,13579.0
2025-03-26 14:30:00,65.67,65.73,65.67,65.7,12325.0,65.3284,65.3881,65.3284,65.3583,12325.0
2025-03-26 14:40:00,65.7,65.81,65.66,65.81,18810.0,65.3583,65.4677,65.3185,65.4677,18810.0
2025-03-26 14:50:00,65.8,65.95,65.79,65.95,13784.0,65.4578,65.607,65.4478,65.607,13784.0
2025-03-26 15:00:00,65.94,65.96,65.78,65.79,26907.0,65.597,65.6169,65.4379,65.4478,26907.0
2025-03-26 15:10:00,65.81,65.89,65.61,65.61,71925.0,65.4677,65.5473,65.2687,65.2687,71925.0
2025-03-26 15:20:00,65.61,65.73,65.6,65.67,21505.0,65.2687,65.3881,65.2588,65.3284,21505.0
2025-03-26 15:30:00,65.73,65.82,65.72,65.74,28909.0,65.3881,65.4776,65.3782,65.3981,28909.0
2025-03-26 15:40:00,65.75,65.99,65.72,65.88,55410.0,65.408,65.6468,65.3782,65.5373,55410.0
2025-03-26 15:50:00,65.9,65.92,65.74,65.84,232060.0,65.5572,65.5771,65.3981,65.4975,232060.0
2025-03-27 09:30:00,65.75,65.76,65.3,65.55,56545.0,65.408,65.418,64.9604,65.2091,56545.0
2025-03-27 09:40:00,65.55,66.2,65.43,65.94,34049.0,65.2091,65.8557,65.0897,65.597,34049.0
2025-03-27 09:50:00,65.92,66.08,65.76,66.01,64589.0,65.5771,65.7363,65.418,65.6667,64589.0
2025-03-27 10:00:00,66.01,66.42,66.0,66.3,63447.0,65.6667,66.0745,65.6567,65.9551,63447.0
2025-03-27 10:10:00,66.31,66.37,65.84,66.21,61870.0,65.9651,66.0248,65.4975,65.8656,61870.0
2025-03-27 10:20:00,66.2,66.35,66.1,66.2,32196.0,65.8557,66.0049,65.7562,65.8557,32196.0
2025-03-27 10:30:00,66.2,66.32,66.08,66.32,38052.0,65.8557,65.975,65.7363,65.975,38052.0
2025-03-27 10:40:00,66.31,66.55,66.28,66.48,40397.0,65.9651,66.2038,65.9353,66.1342,40397.0
2025-03-27 10:50:00,66.48,66.55,66.4,66.48,33506.0,66.1342,66.2038,66.0546,66.1342,33506.0
2025-03-27 11:00:00,66.48,66.52,66.4,66.49,21235.0,66.1342,66.174,66.0546,66.1442,21235.0
2025-03-27 11:10:00,66.45,66.74,66.42,66.73,45077.0,66.1044,66.3929,66.0745,66.3829,45077.0
2025-03-27 11:20:00,66.7,66.71,66.47,66.56,24364.0,66.3531,66.363,66.1243,66.2138,24364.0
2025-03-27 11:30:00,66.53,66.61,66.45,66.59,30630.0,66.184,66.2635,66.1044,66.2436,30630.0
2025-03-27 11:40:00,66.57,66.83,66.53,66.81,65117.0,66.2237,66.4824,66.184,66.4625,65117.0
2025-03-27 11:50:00,66.79,66.83,66.47,66.48,26415.0,66.4426,66.4824,66.1243,66.1342,26415.0
2025-03-27 12:00:00,66.5,66.63,66.5,66.6,29295.0,66.1541,66.2834,66.1541,66.2536,29295.0
2025-03-27 12:10:00,66.57,66.66,66.5,66.55,20058.0,66.2237,66.3133,66.1541,66.2038,20058.0
2025-03-27 12:20:00,66.58,66.75,66.55,66.72,45102.0,66.2337,66.4028,66.2038,66.373,45102.0
2025-03-27 12:30:00,66.7,66.7,66.42,66.46,30396.0,66.3531,66.3531,66.0745,66.1143,30396.0
2025-03-27 12:40:00,66.47,66.47,66.34,66.36,25037.0,66.1243,66.1243,65.9949,66.0148,25037.0
2025-03-27 12:50:00,66.39,66.45,66.35,66.37,104379.0,66.0447,66.1044,66.0049,66.0248,104379.0
2025-03-27 13:00:00,66.37,66.43,66.36,66.42,22912.0,66.0248,66.0845,66.0148,66.0745,22912.0
2025-03-27 13:10:00,66.42,66.61,66.39,66.58,29332.0,66.0745,66.2635,66.0447,66.2337,29332.0
2025-03-27 13:20:00,66.58,66.93,66.58,66.88,73181.0,66.2337,66.5819,66.2337,66.5321,73181.0
2025-03-27 13:30:00,66.89,66.93,66.74,66.89,23583.0,66.5421,66.5819,66.3929,66.5421,23583.0
2025-03-27 13:40:00,66.87,66.87,66.69,66.72,30271.0,66.5222,66.5222,66.3431,66.373,30271.0
2025-03-27 13:50:00,66.77,66.85,66.71,66.71,26167.0,66.4227,66.5023,66.363,66.363,26167.0
2025-03-27 14:00:00,66.75,67.23,66.69,67.19,66790.0,66.4028,66.8803,66.3431,66.8405,66790.0
2025-03-27 14:10:00,67.16,67.31,67.07,67.07,25067.0,66.8107,66.9599,66.7211,66.7211,25067.0
2025-03-27 14:20:00,67.09,67.12,66.88,66.89,45770.0,66.741,66.7709,66.5321,66.5421,45770.0
2025-03-27 14:30:00,66.92,66.93,66.79,66.92,42009.0,66.5719,66.5819,66.4426,66.5719,42009.0
2025-03-27 14:40:00,66.9,67.06,66.9,66.98,45476.0,66.552,66.7112,66.552,66.6316,45476.0
2025-03-27 14:50:00,66.98,67.09,66.95,66.99,46683.0,66.6316,66.741,66.6018,66.6416,46683.0
2025-03-27 15:00:00,67.02,67.24,66.97,67.23,34862.0,66.6714,66.8903,66.6217,66.8803,34862.0
2025-03-27 15:10:00,67.21,67.33,67.11,67.12,36476.0,66.8604,66.9798,66.7609,66.7709,36476.0
2025-03-27 15:20:00,67.14,67.16,66.99,66.99,29024.0,66.7908,66.8107,66.6416,66.6416,29024.0
2025-03-27 15:30:00,67.01,67.14,66.95,66.98,107533.0,66.6615,66.7908,66.6018,66.6316,107533.0
2025-03-27 15:40:00,67.0,67.23,66.9,67.22,148143.0,66.6515,66.8803,66.552,66.8704,148143.0
2025-03-27 15:50:00,67.17,67.3,66.89,66.94,272256.0,66.8206,66.9499,66.5421,66.5918,272256.0
2025-03-28 09:30:00,66.25,66.78,66.15,66.15,62994.0,65.9054,66.4327,65.8059,65.8059,62994.0
2025-03-28 09:40:00,66.15,66.32,65.95,66.08,21439.0,65.8059,65.975,65.607,65.7363,21439.0
2025-03-28 09:50:00,66.02,66.25,65.98,66.06,19348.0,65.6766,65.9054,65.6368,65.7164,19348.0
2025-03-28 10:00:00,65.9,66.33,65.9,66.33,29353.0,65.5572,65.985,65.5572,65.985,29353.0
2025-03-28 10:10:00,66.31,66.31,65.69,65.69,29984.0,65.9651,65.9651,65.3483,65.3483,29984.0
2025-03-28 10:20:00,65.77,65.89,65.69,65.86,27731.0,65.4279,65.5473,65.3483,65.5174,27731.0
2025-03-28 10:30:00,65.83,65.88,65.61,65.72,20417.0,65.4876,65.5373,65.2687,65.3782,20417.0
2025-03-28 10:40:00,65.7,65.7,65.22,65.35,35009.0,65.3583,65.3583,64.8808,65.0101,35009.0
2025-03-28 10:50:00,65.36,65.58,65.29,65.54,27820.0,65.02,65.2389,64.9504,65.1991,27820.0
2025-03-28 11:00:00,65.53,65.67,65.45,65.62,21875.0,65.1892,65.3284,65.1096,65.2787,21875.0
2025-03-28 11:10:00,65.62,65.76,65.54,65.54,22057.0,65.2787,65.418,65.1991,65.1991,22057.0
2025-03-28 11:20:00,65.57,65.6,65.42,65.46,18514.0,65.2289,65.2588,65.0797,65.1195,18514.0
2025-03-28 11:30:00,65.48,65.63,65.43,65.59,21423.0,65.1394,65.2886,65.0897,65.2488,21423.0
2025-03-28 11:40:00,65.59,65.59,65.47,65.55,8112.0,65.2488,65.2488,65.1295,65.2091,8112.0
2025-03-28 11:50:00,65.55,65.55,65.45,65.47,5482.0,65.2091,65.2091,65.1096,65.1295,5482.0
2025-03-28 12:00:00,65.47,65.54,65.43,65.45,9870.0,65.1295,65.1991,65.0897,65.1096,9870.0
2025-03-28 12:10:00,65.46,65.49,65.35,65.42,11318.0,65.1195,65.1494,65.0101,65.0797,11318.0
2025-03-28 12:20:00,65.41,65.51,65.34,65.44,24212.0,65.0698,65.1693,65.0001,65.0996,24212.0
2025-03-28 12:30:00,65.49,65.64,65.42,65.64,14189.0,65.1494,65.2986,65.0797,65.2986,14189.0
2025-03-28 12:40:00,65.64,65.66,65.49,65.51,15206.0,65.2986,65.3185,65.1494,65.1693,15206.0
2025-03-28 12:50:00,65.52,65.55,65.48,65.52,8972.0,65.1792,65.2091,65.1394,65.1792,8972.0
2025-03-28 13:00:00,65.52,65.52,65.39,65.47,36254.0,65.1792,65.1792,65.0499,65.1295,36254.0
2025-03-28 13:10:00,65.5,65.51,65.31,65.32,38049.0,65.1593,65.1693,64.9703,64.9802,38049.0
2025-03-28 13:20:00,65.32,65.38,65.26,65.34,20541.0,64.9802,65.0399,64.9206,65.0001,20541.0
2025-03-28 13:30:00,65.32,65.38,65.22,65.34,45604.0,64.9802,65.0399,64.8808,65.0001,45604.0
2025-03-28 13:40:00,65.34,65.54,65.34,65.5,14174.0,65.0001,65.1991,65.0001,65.1593,14174.0
2025-03-28 13:50:00,65.47,65.54,65.4,65.54,13965.0,65.1295,65.1991,65.0598,65.1991,13965.0
2025-03-28 14:00:00,65.54,65.74,65.52,65.72,37621.0,65.1991,65.3981,65.1792,65.3782,37621.0
2025-03-28 14:10:00,65.72,65.8,65.45,65.59,30951.0,65.3782,65.4578,65.1096,65.2488,30951.0
2025-03-28 14:20:00,65.56,65.58,65.41,65.45,10870.0,65.219,65.2389,65.0698,65.1096,10870.0
2025-03-28 14:30:00,65.45,65.55,65.44,65.51,16697.0,65.1096,65.2091,65.0996,65.1693,16697.0
2025-03-28 14:40:00,65.52,65.54,65.43,65.48,17172.0,65.1792,65.1991,65.0897,65.1394,17172.0
2025-03-28 14:50:00,65.48,65.58,65.47,65.55,15332.0,65.1394,65.2389,65.1295,65.2091,15332.0
2025-03-28 15:00:00,65.55,65.62,65.47,65.59,17124.0,65.2091,65.2787,65.1295,65.2488,17124.0
2025-03-28 15:10:00,65.59,65.69,65.58,65.63,13089.0,65.2488,65.3483,65.2389,65.2886,13089.0
2025-03-28 15:20:00,65.63,65.65,65.42,65.45,29211.0,65.2886,65.3085,65.0797,65.1096,29211.0
2025-03-28 15:30:00,65.47,65.6,65.37,65.44,33670.0,65.1295,65.2588,65.03,65.0996,33670.0
2025-03-28 15:40:00,65.41,65.54,65.31,65.53,58174.0,65.0698,65.1991,64.9703,65.1892,58174.0
2025-03-28 15:50:00,65.57,65.61,65.37,65.43,159839.0,65.2289,65.2687,65.03,65.0897,159839.0
2025-03-31 09:30:00,64.59,64.99,64.24,64.87,114738.0,64.254,64.652,63.9059,64.5326,114738.0
2025-03-31 09:40:00,64.87,64.98,64.44,64.48,44225.0,64.5326,64.642,64.1048,64.1446,44225.0
2025-03-31 09:50:00,64.41,65.14,64.4,64.94,32026.0,64.075,64.8012,64.065,64.6022,32026.0
2025-03-31 10:00:00,64.93,65.38,64.93,65.12,34546.0,64.5923,65.0399,64.5923,64.7813,34546.0
2025-03-31 10:10:00,65.06,65.18,64.82,64.87,43297.0,64.7216,64.841,64.4828,64.5326,43297.0
2025-03-31 10:20:00,64.93,65.14,64.85,65.13,24365.0,64.5923,64.8012,64.5127,64.7912,24365.0
2025-03-31 10:30:00,65.13,65.87,65.09,65.84,36193.0,64.7912,65.5274,64.7514,65.4975,36193.0
2025-03-31 10:40:00,65.78,66.02,65.67,65.67,28568.0,65.4379,65.6766,65.3284,65.3284,28568.0
2025-03-31 10:50:00,65.68,65.72,65.32,65.42,37499.0,65.3384,65.3782,64.9802,65.0797,37499.0
2025-03-31 11:00:00,65.46,65.49,65.19,65.28,58764.0,65.1195,65.1494,64.8509,64.9405,58764.0
2025-03-31 11:10:00,65.28,65.45,65.28,65.31,28072.0,64.9405,65.1096,64.9405,64.9703,28072.0
2025-03-31 11:20:00,65.3,65.53,65.24,65.38,62806.0,64.9604,65.1892,64.9007,65.0399,62806.0
2025-03-31 11:30:00,65.36,65.63,65.35,65.59,23049.0,65.02,65.2886,65.0101,65.2488,23049.0
2025-03-31 11:40:00,65.53,65.65,65.52,65.56,19290.0,65.1892,65.3085,65.1792,65.219,19290.0
2025-03-31 11:50:00,65.54,65.59,65.46,65.52,29695.0,65.1991,65.2488,65.1195,65.1792,29695.0
2025-03-31 12:00:00,65.54,65.64,65.34,65.38,9426.0,65.1991,65.2986,65.0001,65.0399,9426.0
2025-03-31 12:10:00,65.37,65.5,65.34,65.43,22679.0,65.03,65.1593,65.0001,65.0897,22679.0
2025-03-31 12:20:00,65.44,65.53,65.32,65.44,43734.0,65.0996,65.1892,64.9802,65.0996,43734.0
2025-03-31 12:30:00,65.47,65.6,65.43,65.55,9032.0,65.1295,65.2588,65.0897,65.2091,9032.0
2025-03-31 12:40:00,65.55,65.7,65.52,65.66,8924.0,65.2091,65.3583,65.1792,65.3185,8924.0
2025-03-31 12:50:00,65.66,65.79,65.58,65.65,38737.0,65.3185,65.4478,65.2389,65.3085,38737.0
2025-03-31 13:00:00,65.61,65.73,65.6,65.69,16619.0,65.2687,65.3881,65.2588,65.3483,16619.0
2025-03-31 13:10:00,65.69,65.9,65.6,65.6,43075.0,65.3483,65.5572,65.2588,65.2588,43075.0
2025-03-31 13:20:00,65.59,65.62,65.46,65.6,8524.0,65.2488,65.2787,65.1195,65.2588,8524.0
2025-03-31 13:30:00,65.63,65.72,65.56,65.71,55843.0,65.2886,65.3782,65.219,65.3682,55843.0
2025-03-31 13:40:00,65.69,65.74,65.55,65.55,67041.0,65.3483,65.3981,65.2091,65.2091,67041.0
2025-03-31 13:50:00,65.53,65.76,65.53,65.66,16076.0,65.1892,65.418,65.1892,65.3185,16076.0
2025-03-31 14:00:00,65.66,66.06,65.62,66.05,30305.0,65.3185,65.7164,65.2787,65.7064,30305.0
2025-03-31 14:10:00,66.06,66.16,65.96,66.07,27064.0,65.7164,65.8159,65.6169,65.7263,27064.0
2025-03-31 14:20:00,66.08,66.08,65.92,65.96,27311.0,65.7363,65.7363,65.5771,65.6169,27311.0
2025-03-31 14:30:00,65.97,66.08,65.93,66.04,17912.0,65.6269,65.7363,65.5871,65.6965,17912.0
2025-03-31 14:40:00,66.1,66.12,65.97,66.06,20049.0,65.7562,65.7761,65.6269,65.7164,20049.0
2025-03-31 14:50:00,66.04,66.25,66.04,66.13,20633.0,65.6965,65.9054,65.6965,65.786,20633.0
2025-03-31 15:00:00,66.16,66.38,66.16,66.28,21108.0,65.8159,66.0347,65.8159,65.9353,21108.0
2025-03-31 15:10:00,66.28,66.31,66.2,66.27,24852.0,65.9353,65.9651,65.8557,65.9253,24852.0
2025-03-31 15:20:00,66.29,66.48,66.09,66.14,50855.0,65.9452,66.1342,65.7462,65.796,50855.0
2025-03-31 15:30:00,66.12,66.4,66.12,66.24,47938.0,65.7761,66.0546,65.7761,65.8955,47938.0
2025-03-31 15:40:00,66.25,66.52,66.25,66.32,54986.0,65.9054,66.174,65.9054,65.975,54986.0
2025-03-31 15:50:00,66.34,66.39,65.95,66.03,309966.0,65.9949,66.0447,65.607,65.6866,309966.0
2025-04-01 09:30:00,67.1,67.95,66.61,67.51,129860.0,66.751,67.5966,66.2635,67.1589,129860.0
2025-04-01 09:40:00,67.7,67.71,67.26,67.55,42328.0,67.3479,67.3578,66.9102,67.1986,42328.0
2025-04-01 09:50:00,67.54,67.74,67.12,67.31,25162.0,67.1887,67.3877,66.7709,66.9599,25162.0
2025-04-01 10:00:00,67.1,67.45,66.91,66.95,49478.0,66.751,67.0992,66.562,66.6018,49478.0
2025-04-01 10:10:00,66.96,67.02,66.65,66.7,39862.0,66.6117,66.6714,66.3033,66.3531,39862.0
2025-04-01 10:20:00,66.72,66.73,66.37,66.37,19063.0,66.373,66.3829,66.0248,66.0248,19063.0
2025-04-01 10:30:00,66.38,66.71,66.35,66.64,21812.0,66.0347,66.363,66.0049,66.2934,21812.0
2025-04-01 10:40:00,66.64,66.75,66.35,66.38,25566.0,66.2934,66.4028,66.0049,66.0347,25566.0
2025-04-01 10:50:00,66.41,66.77,66.38,66.77,45917.0,66.0646,66.4227,66.0347,66.4227,45917.0
2025-04-01 11:00:00,66.77,66.97,66.64,66.97,23260.0,66.4227,66.6217,66.2934,66.6217,23260.0
2025-04-01 11:10:00,67.01,67.22,67.0,67.22,12759.0,66.6615,66.8704,66.6515,66.8704,12759.0
2025-04-01 11:20:00,67.21,67.46,67.07,67.33,30802.0,66.8604,67.1091,66.7211,66.9798,30802.0
2025-04-01 11:30:00,67.29,67.54,67.26,67.49,91191.0,66.94,67.1887,66.9102,67.139,91191.0
2025-04-01 11:40:00,67.49,67.69,67.39,67.65,28556.0,67.139,67.3379,67.0395,67.2981,28556.0
2025-04-01 11:50:00,67.65,67.66,67.49,67.53,25999.0,67.2981,67.3081,67.139,67.1788,25999.0
2025-04-01 12:00:00,67.53,67.61,67.45,67.54,11101.0,67.1788,67.2583,67.0992,67.1887,11101.0
2025-04-01 12:10:00,67.55,67.62,67.51,67.6,10050.0,67.1986,67.2683,67.1589,67.2484,10050.0
2025-04-01 12:20:00,67.6,67.68,67.41,67.42,18939.0,67.2484,67.328,67.0594,67.0693,18939.0
2025-04-01 12:30:00,67.44,67.44,67.17,67.2,14189.0,67.0892,67.0892,66.8206,66.8505,14189.0
2025-04-01 12:40:00,67.2,67.21,67.02,67.06,10840.0,66.8505,66.8604,66.6714,66.7112,10840.0
2025-04-01 12:50:00,67.06,67.24,67.06,67.16,15903.0,66.7112,66.8903,66.7112,66.8107,15903.0
2025-04-01 13:00:00,67.16,67.23,67.16,67.2,8908.0,66.8107,66.8803,66.8107,66.8505,8908.0
2025-04-01 13:10:00,67.2,67.27,67.14,67.14,23863.0,66.8505,66.9201,66.7908,66.7908,23863.0
2025-04-01 13:20:00,67.15,67.16,66.72,66.75,28914.0,66.8007,66.8107,66.373,66.4028,28914.0
2025-04-01 13:30:00,66.73,66.87,66.62,66.76,15134.0,66.3829,66.5222,66.2735,66.4128,15134.0
2025-04-01 13:40:00,66.76,66.9,66.76,66.89,18539.0,66.4128,66.552,66.4128,66.5421,18539.0
2025-04-01 13:50:00,66.89,67.25,66.78,67.15,302351.0,66.5421,66.9002,66.4327,66.8007,302351.0
2025-04-01 14:00:00,67.15,67.22,67.01,67.19,33138.0,66.8007,66.8704,66.6615,66.8405,33138.0
2025-04-01 14:10:00,67.15,67.23,67.1,67.2,32998.0,66.8007,66.8803,66.751,66.8505,32998.0
2025-04-01 14:20:00,67.21,67.25,67.02,67.06,63234.0,66.8604,66.9002,66.6714,66.7112,63234.0
2025-04-01 14:30:00,67.06,67.11,66.98,67.03,65015.0,66.7112,66.7609,66.6316,66.6814,65015.0
2025-04-01 14:40:00,67.02,67.1,66.94,67.1,53639.0,66.6714,66.751,66.5918,66.751,53639.0
2025-04-01 14:50:00,67.1,67.2,66.96,67.18,37410.0,66.751,66.8505,66.6117,66.8306,37410.0
2025-04-01 15:00:00,67.18,67.48,67.18,67.31,38558.0,66.8306,67.129,66.8306,66.9599,38558.0
2025-04-01 15:10:00,67.3,67.43,67.25,67.37,38078.0,66.9499,67.0793,66.9002,67.0196,38078.0
2025-04-01 15:20:00,67.37,67.48,67.34,67.35,28930.0,67.0196,67.129,66.9897,66.9997,28930.0
2025-04-01 15:30:00,67.34,67.69,67.32,67.59,71144.0,66.9897,67.3379,66.9698,67.2384,71144.0
2025-04-01 15:40:00,67.57,67.71,67.48,67.7,48292.0,67.2185,67.3578,67.129,67.3479,48292.0
2025-04-01 15:50:00,67.71,67.87,67.52,67.86,272561.0,67.3578,67.517,67.1688,67.507,272561.0
2025-04-02 09:30:00,67.29,68.05,67.29,67.95,386761.0,66.94,67.696,66.94,67.5966,386761.0
2025-04-02 09:40:00,67.89,68.03,67.61,67.64,40788.0,67.5369,67.6762,67.2583,67.2882,40788.0
2025-04-02 09:50:00,67.64,67.67,67.46,67.55,23412.0,67.2882,67.318,67.1091,67.1986,23412.0
2025-04-02 10:00:00,67.55,68.15,67.55,67.96,30525.0,67.1986,67.7955,67.1986,67.6065,30525.0
2025-04-02 10:10:00,67.96,68.04,67.85,67.94,15031.0,67.6065,67.6861,67.4971,67.5866,15031.0
2025-04-02 10:20:00,67.92,68.0,67.65,68.0,35365.0,67.5667,67.6463,67.2981,67.6463,35365.0
2025-04-02 10:30:00,68.02,68.24,67.97,68.2,13685.0,67.6662,67.8851,67.6165,67.8453,13685.0
2025-04-02 10:40:00,68.2,68.24,68.07,68.19,33716.0,67.8453,67.8851,67.7159,67.8353,33716.0
2025-04-02 10:50:00,68.24,68.34,68.13,68.22,24681.0,67.8851,67.9845,67.7756,67.8652,24681.0
2025-04-02 11:00:00,68.22,68.4,68.2,68.38,15173.0,67.8652,68.0442,67.8453,68.0243,15173.0
2025-04-02 11:10:00,68.36,68.4,68.0,68.03,40143.0,68.0044,68.0442,67.6463,67.6762,40143.0
2025-04-02 11:20:00,68.06,68.29,67.88,68.16,59805.0,67.706,67.9348,67.5269,67.8055,59805.0
2025-04-02 11:30:00,68.17,68.2,68.04,68.08,56317.0,67.8154,67.8453,67.6861,67.7259,56317.0
2025-04-02 11:40:00,68.11,68.15,67.91,67.92,23281.0,67.7557,67.7955,67.5568,67.5667,23281.0
2025-04-02 11:50:00,67.92,68.14,67.92,68.11,302802.0,67.5667,67.7856,67.5667,67.7557,302802.0
2025-04-02 12:00:00,68.1,68.45,68.09,68.43,20319.0,67.7458,68.094,67.7358,68.0741,20319.0
2025-04-02 12:10:00,68.4,68.61,68.39,68.48,13041.0,68.0442,68.2531,68.0343,68.1238,13041.0
2025-04-02 12:20:00,68.45,68.54,68.34,68.38,20527.0,68.094,68.1835,67.9845,68.0243,20527.0
2025-04-02 12:30:00,68.41,68.52,68.41,68.52,9384.0,68.0542,68.1636,68.0542,68.1636,9384.0
2025-04-02 12:40:00,68.52,68.63,68.47,68.63,21787.0,68.1636,68.273,68.1139,68.273,21787.0
2025-04-02 12:50:00,68.65,68.8,68.53,68.59,23921.0,68.2929,68.4421,68.1736,68.2332,23921.0
2025-04-02 13:00:00,68.58,68.93,68.58,68.62,67288.0,68.2233,68.5715,68.2233,68.2631,67288.0
2025-04-02 13:10:00,68.6,68.76,68.59,68.66,23786.0,68.2432,68.4024,68.2332,68.3029,23786.0
2025-04-02 13:20:00,68.6,68.64,68.5,68.61,42850.0,68.2432,68.283,68.1437,68.2531,42850.0
2025-04-02 13:30:00,68.59,68.68,68.48,68.65,137987.0,68.2332,68.3228,68.1238,68.2929,137987.0
2025-04-02 13:40:00,68.69,68.73,68.53,68.53,308665.0,68.3327,68.3725,68.1736,68.1736,308665.0
2025-04-02 13:50:00,68.55,68.68,68.55,68.64,10729.0,68.1934,68.3228,68.1934,68.283,10729.0
2025-04-02 14:00:00,68.66,68.81,68.6,68.66,53949.0,68.3029,68.4521,68.2432,68.3029,53949.0
2025-04-02 14:10:00,68.66,68.68,68.51,68.54,18117.0,68.3029,68.3228,68.1537,68.1835,18117.0
2025-04-02 14:20:00,68.55,68.63,68.47,68.51,25930.0,68.1934,68.273,68.1139,68.1537,25930.0
2025-04-02 14:30:00,68.52,68.69,68.47,68.69,21408.0,68.1636,68.3327,68.1139,68.3327,21408.0
2025-04-02 14:40:00,68.67,68.74,68.54,68.59,22663.0,68.3128,68.3825,68.1835,68.2332,22663.0
2025-04-02 14:50:00,68.6,68.61,68.29,68.31,26996.0,68.2432,68.2531,67.9348,67.9547,26996.0
2025-04-02 15:00:00,68.31,68.52,68.31,68.5,30695.0,67.9547,68.1636,67.9547,68.1437,30695.0
2025-04-02 15:10:00,68.5,68.58,68.48,68.57,66299.0,68.1437,68.2233,68.1238,68.2133,66299.0
2025-04-02 15:20:00,68.56,68.79,68.52,68.75,135348.0,68.2034,68.4322,68.1636,68.3924,135348.0
2025-04-02 15:30:00,68.76,68.98,68.75,68.91,75195.0,68.4024,68.6212,68.3924,68.5516,75195.0
2025-04-02 15:40:00,68.91,68.91,68.63,68.76,126034.0,68.5516,68.5516,68.273,68.4024,126034.0
2025-04-02 15:50:00,68.74,68.81,68.47,68.73,281951.0,68.3825,68.4521,68.1139,68.3725,281951.0
2025-04-03 09:30:00,64.8,65.96,64.02,64.5,389271.0,64.463,65.6169,63.687,64.1645,389271.0
2025-04-03 09:40:00,64.45,64.63,62.68,62.76,183046.0,64.1148,64.2938,62.354,62.4336,183046.0
2025-04-03 09:50:00,62.71,63.19,61.88,61.93,369310.0,62.3838,62.8613,61.5581,61.6079,369310.0
2025-04-03 10:00:00,61.93,61.98,61.05,61.13,277556.0,61.6079,61.6576,60.7325,60.812,277556.0
2025-04-03 10:10:00,61.15,61.24,60.23,60.49,381383.0,60.8319,60.9215,59.9167,60.1754,381383.0
2025-04-03 10:20:00,60.45,60.71,60.24,60.54,232605.0,60.1356,60.3942,59.9267,60.2251,232605.0
2025-04-03 10:30:00,60.53,60.99,60.45,60.64,193149.0,60.2152,60.6728,60.1356,60.3246,193149.0
2025-04-03 10:40:00,60.64,60.99,60.12,60.28,366258.0,60.3246,60.6728,59.8073,59.9665,366258.0
2025-04-03 10:50:00,60.28,60.32,58.98,59.0,293529.0,59.9665,60.0063,58.6732,58.6931,293529.0
2025-04-03 11:00:00,58.99,59.53,58.81,59.08,191576.0,58.6832,59.2204,58.5041,58.7727,191576.0
2025-04-03 11:10:00,59.06,59.85,58.86,59.11,164431.0,58.7528,59.5387,58.5538,58.8025,164431.0
2025-04-03 11:20:00,59.07,59.12,58.22,58.38,218068.0,58.7628,58.8125,57.9172,58.0763,218068.0
2025-04-03 11:30:00,58.37,59.63,58.25,59.55,289628.0,58.0664,59.3198,57.947,59.2403,289628.0
2025-04-03 11:40:00,59.44,59.47,58.89,58.96,290048.0,59.1308,59.1607,58.5837,58.6533,290048.0
2025-04-03 11:50:00,58.96,59.69,58.95,59.59,166600.0,58.6533,59.3795,58.6434,59.2801,166600.0
2025-04-03 12:00:00,59.55,59.81,59.44,59.68,116979.0,59.2403,59.4989,59.1308,59.3696,116979.0
2025-04-03 12:10:00,59.68,59.96,59.53,59.96,137381.0,59.3696,59.6481,59.2204,59.6481,137381.0
2025-04-03 12:20:00,59.97,60.47,59.85,60.25,177054.0,59.6581,60.1555,59.5387,59.9366,177054.0
2025-04-03 12:30:00,60.25,60.28,59.45,59.52,178421.0,59.9366,59.9665,59.1408,59.2104,178421.0
2025-04-03 12:40:00,59.37,59.68,59.31,59.45,84817.0,59.0612,59.3696,59.0015,59.1408,84817.0
2025-04-03 12:50:00,59.48,59.48,59.02,59.13,92633.0,59.1706,59.1706,58.713,58.8224,92633.0
2025-04-03 13:00:00,59.14,59.31,59.1,59.18,72449.0,58.8324,59.0015,58.7926,58.8722,72449.0
2025-04-03 13:10:00,59.12,59.19,58.9,59.01,68179.0,58.8125,58.8821,58.5936,58.7031,68179.0
2025-04-03 13:20:00,59.02,59.07,58.8,58.82,71687.0,58.713,58.7628,58.4942,58.5141,71687.0
2025-04-03 13:30:00,58.82,59.33,58.81,59.11,83601.0,58.5141,59.0214,58.5041,58.8025,83601.0
2025-04-03 13:40:00,59.13,59.42,58.9,59.08,104144.0,58.8224,59.1109,58.5936,58.7727,104144.0
2025-04-03 13:50:00,59.09,59.18,59.01,59.1,73151.0,58.7827,58.8722,58.7031,58.7926,73151.0
2025-04-03 14:00:00,59.12,59.28,58.86,58.91,66061.0,58.8125,58.9717,58.5538,58.6036,66061.0
2025-04-03 14:10:00,58.92,58.98,58.75,58.9,57218.0,58.6135,58.6732,58.4444,58.5936,57218.0
2025-04-03 14:20:00,58.86,59.35,58.81,59.25,67496.0,58.5538,59.0413,58.5041,58.9418,67496.0
2025-04-03 14:30:00,59.22,59.58,59.06,59.51,82926.0,58.912,59.2701,58.7528,59.2005,82926.0
2025-04-03 14:40:00,59.49,59.7,59.36,59.37,132680.0,59.1806,59.3895,59.0512,59.0612,132680.0
2025-04-03 14:50:00,59.37,59.56,59.2,59.32,122363.0,59.0612,59.2502,58.8921,59.0115,122363.0
2025-04-03 15:00:00,59.31,59.35,59.06,59.15,62337.0,59.0015,59.0413,58.7528,58.8423,62337.0
2025-04-03 15:10:00,59.15,59.18,58.88,59.05,113464.0,58.8423,58.8722,58.5737,58.7429,113464.0
2025-04-03 15:20:00,59.07,59.1,58.44,58.63,231921.0,58.7628,58.7926,58.136,58.325,231921.0
2025-04-03 15:30:00,58.63,58.91,58.34,58.35,194386.0,58.325,58.6036,58.0366,58.0465,194386.0
2025-04-03 15:40:00,58.35,58.79,58.25,58.76,307339.0,58.0465,58.4842,57.947,58.4544,307339.0
2025-04-03 15:50:00,58.77,58.9,58.12,58.19,757156.0,58.4643,58.5936,57.8177,57.8873,757156.0
2025-04-04 09:30:00,53.25,55.25,53.0,54.52,827259.0,52.973,54.9626,52.7243,54.2364,827259.0
2025-04-04 09:40:00,54.63,54.73,53.83,54.01,294119.0,54.3458,54.4453,53.55,53.7291,294119.0
2025-04-04 09:50:00,53.98,54.52,53.75,53.99,164264.0,53.6992,54.2364,53.4704,53.7092,164264.0
2025-04-04 10:00:00,54.0,54.03,53.26,53.3,326422.0,53.7191,53.749,52.983,53.0228,326422.0
2025-04-04 10:10:00,53.3,53.32,52.64,52.85,335516.0,53.0228,53.0427,52.3662,52.5751,335516.0
2025-04-04 10:20:00,52.86,53.32,52.72,53.14,205588.0,52.5851,53.0427,52.4458,52.8636,205588.0
2025-04-04 10:30:00,53.11,53.4,52.34,52.45,234265.0,52.8338,53.1222,52.0678,52.1772,234265.0
2025-04-04 10:40:00,52.45,52.51,51.77,51.91,207495.0,52.1772,52.2369,51.5007,51.64,207495.0
2025-04-04 10:50:00,51.92,52.39,51.48,52.16,254136.0,51.6499,52.1175,51.2122,51.8887,254136.0
2025-04-04 11:00:00,52.16,53.64,52.11,53.55,323527.0,51.8887,53.361,51.839,53.2715,323527.0
2025-04-04 11:10:00,53.57,54.32,53.48,53.87,180688.0,53.2914,54.0375,53.2018,53.5898,180688.0
2025-04-04 11:20:00,53.89,54.35,53.54,53.61,235691.0,53.6097,54.0673,53.2615,53.3312,235691.0
2025-04-04 11:30:00,53.61,54.14,53.15,53.41,229229.0,53.3312,53.8584,52.8735,53.1322,229229.0
2025-04-04 11:40:00,53.45,53.89,53.38,53.49,156042.0,53.172,53.6097,53.1024,53.2118,156042.0
2025-04-04 11:50:00,53.47,53.68,53.07,53.08,123697.0,53.1919,53.4008,52.794,52.8039,123697.0
2025-04-04 12:00:00,53.1,53.77,52.95,53.53,173403.0,52.8238,53.4903,52.6746,53.2516,173403.0
2025-04-04 12:10:00,53.58,53.93,53.28,53.56,151517.0,53.3013,53.6495,53.0029,53.2814,151517.0
2025-04-04 12:20:00,53.54,53.6,52.99,53.05,101133.0,53.2615,53.3212,52.7144,52.7741,101133.0
2025-04-04 12:30:00,53.03,53.36,52.63,53.2,92764.0,52.7542,53.0825,52.3563,52.9233,92764.0
2025-04-04 12:40:00,53.19,53.37,52.87,52.88,93562.0,52.9133,53.0924,52.595,52.605,93562.0
2025-04-04 12:50:00,52.84,53.38,52.74,53.29,69125.0,52.5652,53.1024,52.4657,53.0128,69125.0
2025-04-04 13:00:00,53.3,53.57,53.09,53.4,99019.0,53.0228,53.2914,52.8139,53.1222,99019.0
2025-04-04 13:10:00,53.38,53.45,52.87,53.13,73559.0,53.1024,53.172,52.595,52.8537,73559.0
2025-04-04 13:20:00,53.14,53.63,53.14,53.59,78424.0,52.8636,53.3511,52.8636,53.3113,78424.0
2025-04-04 13:30:00,53.56,53.95,53.36,53.89,147839.0,53.2814,53.6694,53.0825,53.6097,147839.0
2025-04-04 13:40:00,53.89,54.13,53.72,53.87,83619.0,53.6097,53.8484,53.4406,53.5898,83619.0
2025-04-04 13:50:00,53.87,53.91,53.54,53.88,77494.0,53.5898,53.6296,53.2615,53.5998,77494.0
2025-04-04 14:00:00,53.9,54.09,53.79,54.0,128145.0,53.6196,53.8087,53.5102,53.7191,128145.0
2025-04-04 14:10:00,54.0,54.11,53.73,53.9,93808.0,53.7191,53.8286,53.4505,53.6196,93808.0
2025-04-04 14:20:00,53.9,54.0,53.56,53.6,120530.0,53.6196,53.7191,53.2814,53.3212,120530.0
2025-04-04 14:30:00,53.57,53.82,53.52,53.74,92525.0,53.2914,53.5401,53.2416,53.4605,92525.0
2025-04-04 14:40:00,53.74,53.75,53.25,53.56,105730.0,53.4605,53.4704,52.973,53.2814,105730.0
2025-04-04 14:50:00,53.57,53.75,53.26,53.46,80302.0,53.2914,53.4704,52.983,53.1819,80302.0
2025-04-04 15:00:00,53.44,53.51,53.19,53.43,100575.0,53.162,53.2317,52.9133,53.1521,100575.0
2025-04-04 15:10:00,53.43,53.74,53.42,53.45,134875.0,53.1521,53.4605,53.1421,53.172,134875.0
2025-04-04 15:20:00,53.46,54.07,53.44,53.95,140483.0,53.1819,53.7888,53.162,53.6694,140483.0
2025-04-04 15:30:00,53.92,54.24,53.82,53.85,231209.0,53.6395,53.9579,53.5401,53.5699,231209.0
2025-04-04 15:40:00,53.85,53.89,53.53,53.61,298220.0,53.5699,53.6097,53.2516,53.3312,298220.0
2025-04-04 15:50:00,53.6,53.63,52.81,52.94,709450.0,53.3212,53.3511,52.5353,52.6646,709450.0
2025-04-07 09:30:00,50.33,51.02,48.93,49.47,493743.0,50.0682,50.7546,48.6755,49.2127,493743.0
2025-04-07 09:40:00,49.44,50.0,48.82,49.81,199936.0,49.1828,49.7399,48.5661,49.5509,199936.0
2025-04-07 09:50:00,49.86,51.44,49.78,51.13,238574.0,49.6007,51.1724,49.5211,50.8641,238574.0
2025-04-07 10:00:00,50.97,51.29,50.29,51.28,206422.0,50.7049,51.0232,50.0284,51.0133,206422.0
2025-04-07 10:10:00,51.29,55.23,51.28,54.11,399380.0,51.0232,54.9427,51.0133,53.8286,399380.0
2025-04-07 10:20:00,54.11,54.28,52.18,52.6,184468.0,53.8286,53.9977,51.9086,52.3264,184468.0
2025-04-07 10:30:00,52.51,53.04,51.38,51.65,242747.0,52.2369,52.7641,51.1128,51.3813,242747.0
2025-04-07 10:40:00,51.65,52.85,51.42,52.77,180787.0,51.3813,52.5751,51.1525,52.4955,180787.0
2025-04-07 10:50:00,52.78,53.82,52.75,53.67,172270.0,52.5055,53.5401,52.4756,53.3908,172270.0
2025-04-07 11:00:00,53.59,54.28,53.16,53.25,166630.0,53.3113,53.9977,52.8835,52.973,166630.0
2025-04-07 11:10:00,53.27,53.54,52.04,52.41,183967.0,52.9929,53.2615,51.7693,52.1374,183967.0
2025-04-07 11:20:00,52.4,52.42,51.67,51.89,132725.0,52.1274,52.1473,51.4012,51.6201,132725.0
2025-04-07 11:30:00,51.85,52.63,51.85,52.31,79750.0,51.5803,52.3563,51.5803,52.0379,79750.0
2025-04-07 11:40:00,52.25,53.08,52.2,52.61,66626.0,51.9782,52.8039,51.9285,52.3364,66626.0
2025-04-07 11:50:00,52.61,52.79,52.18,52.3,85035.0,52.3364,52.5154,51.9086,52.028,85035.0
2025-04-07 12:00:00,52.22,52.34,51.79,51.83,71567.0,51.9484,52.0678,51.5206,51.5604,71567.0
2025-04-07 12:10:00,51.83,52.19,51.73,52.1,97890.0,51.5604,51.9185,51.4609,51.829,97890.0
2025-04-07 12:20:00,52.07,52.44,51.68,52.26,48175.0,51.7992,52.1672,51.4112,51.9882,48175.0
2025-04-07 12:30:00,52.29,52.52,51.82,52.19,101065.0,52.018,52.2468,51.5505,51.9185,101065.0
2025-04-07 12:40:00,52.22,52.39,51.78,51.91,53881.0,51.9484,52.1175,51.5107,51.64,53881.0
2025-04-07 12:50:00,51.98,52.05,51.51,51.6,63191.0,51.7096,51.7793,51.2421,51.3316,63191.0
2025-04-07 13:00:00,51.6,52.65,51.59,51.89,67118.0,51.3316,52.3761,51.3217,51.6201,67118.0
2025-04-07 13:10:00,51.89,52.92,51.69,52.83,57215.0,51.6201,52.6447,51.4211,52.5552,57215.0
2025-04-07 13:20:00,52.83,53.13,52.59,53.04,57271.0,52.5552,52.8537,52.3165,52.7641,57271.0
2025-04-07 13:30:00,53.02,53.02,52.5,53.0,86411.0,52.7442,52.7442,52.2269,52.7243,86411.0
2025-04-07 13:40:00,53.0,53.26,52.69,53.06,66634.0,52.7243,52.983,52.4159,52.784,66634.0
2025-04-07 13:50:00,53.06,53.17,52.76,53.0,59809.0,52.784,52.8934,52.4856,52.7243,59809.0
2025-04-07 14:00:00,52.97,53.11,52.59,52.7,91504.0,52.6945,52.8338,52.3165,52.4259,91504.0
2025-04-07 14:10:00,52.73,53.07,52.46,53.03,94848.0,52.4557,52.794,52.1871,52.7542,94848.0
2025-04-07 14:20:00,53.08,53.19,52.79,52.82,76448.0,52.8039,52.9133,52.5154,52.5453,76448.0
2025-04-07 14:30:00,52.81,53.33,52.81,53.26,67617.0,52.5353,53.0526,52.5353,52.983,67617.0
2025-04-07 14:40:00,53.23,53.33,52.9,53.09,117983.0,52.9531,53.0526,52.6248,52.8139,117983.0
2025-04-07 14:50:00,53.05,53.11,52.62,52.72,64182.0,52.7741,52.8338,52.3463,52.4458,64182.0
2025-04-07 15:00:00,52.72,53.06,52.71,52.89,80293.0,52.4458,52.784,52.4358,52.6149,80293.0
2025-04-07 15:10:00,52.83,53.24,52.69,53.19,86601.0,52.5552,52.9631,52.4159,52.9133,86601.0
2025-04-07 15:20:00,53.16,53.26,52.77,52.78,115010.0,52.8835,52.983,52.4955,52.5055,115010.0
2025-04-07 15:30:00,52.78,53.75,52.77,53.44,168187.0,52.5055,53.4704,52.4955,53.162,168187.0
2025-04-07 15:40:00,53.45,53.47,52.75,53.01,254130.0,53.172,53.1919,52.4756,52.7343,254130.0
2025-04-07 15:50:00,52.97,53.18,52.75,52.96,626891.0,52.6945,52.9034,52.4756,52.6845,626891.0
2025-04-08 09:30:00,55.0,55.0,53.89,54.29,229369.0,54.7139,54.7139,53.6097,54.0076,229369.0
2025-04-08 09:40:00,54.35,54.85,54.09,54.51,79847.0,54.0673,54.5647,53.8087,54.2265,79847.0
2025-04-08 09:50:00,54.55,54.9,54.05,54.36,65063.0,54.2663,54.6144,53.7689,54.0773,65063.0
2025-04-08 10:00:00,54.39,54.74,54.0,54.23,154277.0,54.1071,54.4553,53.7191,53.9479,154277.0
2025-04-08 10:10:00,54.26,54.38,53.94,53.98,108600.0,53.9778,54.0971,53.6594,53.6992,108600.0
2025-04-08 10:20:00,54.0,54.21,53.85,54.06,60860.0,53.7191,53.928,53.5699,53.7788,60860.0
2025-04-08 10:30:00,54.06,54.13,53.7,54.0,72050.0,53.7788,53.8484,53.4207,53.7191,72050.0
2025-04-08 10:40:00,53.98,53.98,53.18,53.26,79824.0,53.6992,53.6992,52.9034,52.983,79824.0
2025-04-08 10:50:00,53.26,53.5,53.12,53.23,62197.0,52.983,53.2217,52.8437,52.9531,62197.0
2025-04-08 11:00:00,53.19,53.5,53.14,53.22,74428.0,52.9133,53.2217,52.8636,52.9432,74428.0
2025-04-08 11:10:00,53.25,53.25,52.39,52.7,55034.0,52.973,52.973,52.1175,52.4259,55034.0
2025-04-08 11:20:00,52.7,52.83,52.49,52.58,87378.0,52.4259,52.5552,52.217,52.3065,87378.0
2025-04-08 11:30:00,52.62,53.06,52.57,53.02,44799.0,52.3463,52.784,52.2966,52.7442,44799.0
2025-04-08 11:40:00,53.02,53.31,52.89,52.91,60270.0,52.7442,53.0327,52.6149,52.6348,60270.0
2025-04-08 11:50:00,52.91,53.25,52.74,53.19,29555.0,52.6348,52.973,52.4657,52.9133,29555.0
2025-04-08 12:00:00,53.19,53.37,53.08,53.22,65160.0,52.9133,53.0924,52.8039,52.9432,65160.0
2025-04-08 12:10:00,53.21,53.33,52.78,52.87,56243.0,52.9332,53.0526,52.5055,52.595,56243.0
2025-04-08 12:20:00,52.86,52.98,52.53,52.97,57280.0,52.5851,52.7044,52.2568,52.6945,57280.0
2025-04-08 12:30:00,52.99,53.1,52.21,52.23,83494.0,52.7144,52.8238,51.9384,51.9583,83494.0
2025-04-08 12:40:00,52.22,52.28,51.63,51.84,104870.0,51.9484,52.0081,51.3615,51.5704,104870.0
2025-04-08 12:50:00,51.84,52.01,51.17,51.18,73105.0,51.5704,51.7395,50.9038,50.9138,73105.0
2025-04-08 13:00:00,51.22,51.4,50.82,50.83,77076.0,50.9536,51.1326,50.5557,50.5656,77076.0
2025-04-08 13:10:00,50.83,50.9,50.5,50.6,97949.0,50.5656,50.6353,50.2373,50.3368,97949.0
2025-04-08 13:20:00,50.6,50.6,50.19,50.23,53752.0,50.3368,50.3368,49.9289,49.9687,53752.0
2025-04-08 13:30:00,50.2,50.84,50.2,50.73,64484.0,49.9389,50.5756,49.9389,50.4661,64484.0
2025-04-08 13:40:00,50.84,51.41,50.79,50.88,51478.0,50.5756,51.1426,50.5258,50.6154,51478.0
2025-04-08 13:50:00,50.85,50.99,50.69,50.87,52808.0,50.5855,50.7248,50.4263,50.6054,52808.0
2025-04-08 14:00:00,50.84,51.0,50.6,50.85,76690.0,50.5756,50.7347,50.3368,50.5855,76690.0
2025-04-08 14:10:00,50.85,50.9,50.53,50.76,94311.0,50.5855,50.6353,50.2672,50.496,94311.0
2025-04-08 14:20:00,50.75,50.87,50.5,50.54,42807.0,50.486,50.6054,50.2373,50.2771,42807.0
2025-04-08 14:30:00,50.54,51.25,50.53,50.66,58164.0,50.2771,50.9834,50.2672,50.3965,58164.0
2025-04-08 14:40:00,50.67,50.74,50.44,50.67,56622.0,50.4064,50.4761,50.1776,50.4064,56622.0
2025-04-08 14:50:00,50.67,50.79,50.51,50.52,32293.0,50.4064,50.5258,50.2473,50.2572,32293.0
2025-04-08 15:00:00,50.49,50.52,49.92,49.96,68516.0,50.2274,50.2572,49.6603,49.7001,68516.0
2025-04-08 15:10:00,49.95,50.06,49.67,49.74,91164.0,49.6902,49.7996,49.4116,49.4813,91164.0
2025-04-08 15:20:00,49.74,50.12,49.71,49.91,78736.0,49.4813,49.8593,49.4514,49.6504,78736.0
2025-04-08 15:30:00,49.9,49.94,49.39,49.43,174600.0,49.6405,49.6802,49.1331,49.1729,174600.0
2025-04-08 15:40:00,49.43,49.76,49.21,49.22,203169.0,49.1729,49.5012,48.954,48.964,203169.0
2025-04-08 15:50:00,49.27,50.11,49.25,50.06,575072.0,49.0137,49.8494,48.9938,49.7996,575072.0
2025-04-09 09:30:00,49.48,49.67,48.37,49.64,220198.0,49.2226,49.4116,48.1184,49.3818,220198.0
2025-04-09 09:40:00,49.7,50.17,48.91,49.51,112435.0,49.4415,49.909,48.6556,49.2525,112435.0
2025-04-09 09:50:00,49.51,50.01,49.37,49.55,144257.0,49.2525,49.7499,49.1132,49.2923,144257.0
2025-04-09 10:00:00,49.48,50.4,49.44,49.64,157296.0,49.2226,50.1379,49.1828,49.3818,157296.0
2025-04-09 10:10:00,49.71,50.2,49.63,49.91,151551.0,49.4514,49.9389,49.3719,49.6504,151551.0
2025-04-09 10:20:00,49.88,50.1,49.52,50.07,116133.0,49.6206,49.8394,49.2624,49.8096,116133.0
2025-04-09 10:30:00,50.07,50.45,49.84,49.9,128148.0,49.8096,50.1876,49.5808,49.6405,128148.0
2025-04-09 10:40:00,49.92,50.01,49.6,49.61,61772.0,49.6603,49.7499,49.342,49.352,61772.0
2025-04-09 10:50:00,49.69,49.86,49.45,49.59,79686.0,49.4315,49.6007,49.1928,49.3321,79686.0
2025-04-09 11:00:00,49.59,50.2,49.55,50.06,71539.0,49.3321,49.9389,49.2923,49.7996,71539.0
2025-04-09 11:10:00,50.04,50.24,49.87,50.14,87583.0,49.7797,49.9787,49.6106,49.8792,87583.0
2025-04-09 11:20:00,50.1,50.27,49.87,50.0,90677.0,49.8394,50.0085,49.6106,49.7399,90677.0
2025-04-09 11:30:00,50.0,50.11,49.7,49.78,79763.0,49.7399,49.8494,49.4415,49.5211,79763.0
2025-04-09 11:40:00,49.78,50.02,49.56,49.88,62029.0,49.5211,49.7598,49.3022,49.6206,62029.0
2025-04-09 11:50:00,49.86,49.99,49.48,49.49,71266.0,49.6007,49.73,49.2226,49.2326,71266.0
2025-04-09 12:00:00,49.51,50.02,49.37,50.02,37228.0,49.2525,49.7598,49.1132,49.7598,37228.0
2025-04-09 12:10:00,49.97,50.37,49.93,50.25,50269.0,49.7101,50.108,49.6703,49.9886,50269.0
2025-04-09 12:20:00,50.2,50.27,49.94,50.01,44749.0,49.9389,50.0085,49.6802,49.7499,44749.0
2025-04-09 12:30:00,49.96,50.13,49.91,50.02,67261.0,49.7001,49.8693,49.6504,49.7598,67261.0
2025-04-09 12:40:00,50.02,50.22,49.9,50.19,57032.0,49.7598,49.9588,49.6405,49.9289,57032.0
2025-04-09 12:50:00,50.21,50.43,50.13,50.2,47137.0,49.9488,50.1677,49.8693,49.9389,47137.0
2025-04-09 13:00:00,50.2,51.04,50.2,50.4,59125.0,49.9389,50.7745,49.9389,50.1379,59125.0
2025-04-09 13:10:00,50.39,51.51,49.84,51.46,109057.0,50.1279,51.2421,49.5808,51.1923,109057.0
2025-04-09 13:20:00,51.5,54.67,51.19,53.53,343375.0,51.2321,54.3856,50.9237,53.2516,343375.0
2025-04-09 13:30:00,53.55,54.73,53.27,53.76,206218.0,53.2715,54.4453,52.9929,53.4804,206218.0
2025-04-09 13:40:00,53.72,54.87,53.51,54.54,181147.0,53.4406,54.5846,53.2317,54.2563,181147.0
2025-04-09 13:50:00,54.5,55.71,54.31,55.44,148423.0,54.2165,55.4202,54.0275,55.1516,148423.0
2025-04-09 14:00:00,55.34,56.03,55.02,55.62,141762.0,55.0522,55.7386,54.7338,55.3307,141762.0
2025-04-09 14:10:00,55.62,56.19,55.3,55.85,113017.0,55.3307,55.8977,55.0124,55.5595,113017.0
2025-04-09 14:20:00,55.91,56.82,55.79,56.73,78869.0,55.6192,56.5245,55.4998,56.4349,78869.0
2025-04-09 14:30:00,56.73,56.92,56.06,56.26,139772.0,56.4349,56.6239,55.7684,55.9674,139772.0
2025-04-09 14:40:00,56.22,56.27,55.08,55.36,339353.0,55.9276,55.9773,54.7935,55.0721,339353.0
2025-04-09 14:50:00,55.28,55.48,54.53,54.64,252724.0,54.9925,55.1914,54.2464,54.3558,252724.0
2025-04-09 15:00:00,54.58,55.43,54.37,55.24,183896.0,54.2961,55.1417,54.0872,54.9527,183896.0
2025-04-09 15:10:00,55.24,55.9,55.24,55.78,236390.0,54.9527,55.6092,54.9527,55.4899,236390.0
2025-04-09 15:20:00,55.74,56.32,55.63,56.01,201030.0,55.4501,56.0271,55.3406,55.7187,201030.0
2025-04-09 15:30:00,56.01,56.4,55.56,55.75,292932.0,55.7187,56.1066,55.271,55.46,292932.0
2025-04-09 15:40:00,55.72,56.28,55.7,56.21,226528.0,55.4302,55.9873,55.4103,55.9176,226528.0
2025-04-09 15:50:00,56.27,56.77,55.96,56.09,631023.0,55.9773,56.4747,55.6689,55.7983,631023.0
2025-04-10 09:30:00,55.1,55.1,53.82,53.85,172729.0,54.8134,54.8134,53.5401,53.5699,172729.0
2025-04-10 09:40:00,53.98,54.32,53.61,53.91,139352.0,53.6992,54.0375,53.3312,53.6296,139352.0
2025-04-10 09:50:00,53.85,54.24,53.09,53.15,102164.0,53.5699,53.9579,52.8139,52.8735,102164.0
2025-04-10 10:00:00,53.14,53.32,52.41,52.65,130423.0,52.8636,53.0427,52.1374,52.3761,130423.0
2025-04-10 10:10:00,52.6,53.09,52.48,52.57,99717.0,52.3264,52.8139,52.207,52.2966,99717.0
2025-04-10 10:20:00,52.6,53.35,52.48,53.04,100441.0,52.3264,53.0725,52.207,52.7641,100441.0
2025-04-10 10:30:00,53.18,53.62,53.18,53.3,60336.0,52.9034,53.3411,52.9034,53.0228,60336.0
2025-04-10 10:40:00,53.35,53.58,53.08,53.36,76470.0,53.0725,53.3013,52.8039,53.0825,76470.0
2025-04-10 10:50:00,53.3,53.44,52.99,53.07,35316.0,53.0228,53.162,52.7144,52.794,35316.0
2025-04-10 11:00:00,53.07,53.32,52.99,53.21,78801.0,52.794,53.0427,52.7144,52.9332,78801.0
2025-04-10 11:10:00,53.18,53.24,52.76,52.8,62886.0,52.9034,52.9631,52.4856,52.5254,62886.0
2025-04-10 11:20:00,52.8,52.87,52.42,52.68,60467.0,52.5254,52.595,52.1473,52.406,60467.0
2025-04-10 11:30:00,52.68,52.7,52.3,52.4,53181.0,52.406,52.4259,52.028,52.1274,53181.0
2025-04-10 11:40:00,52.4,52.64,52.36,52.45,67570.0,52.1274,52.3662,52.0877,52.1772,67570.0
2025-04-10 11:50:00,52.45,52.67,52.27,52.48,39329.0,52.1772,52.396,51.9981,52.207,39329.0
2025-04-10 12:00:00,52.48,52.71,52.14,52.4,31105.0,52.207,52.4358,51.8688,52.1274,31105.0
2025-04-10 12:10:00,52.37,52.49,52.2,52.28,28814.0,52.0976,52.217,51.9285,52.0081,28814.0
2025-04-10 12:20:00,52.28,52.32,51.6,51.81,64926.0,52.0081,52.0479,51.3316,51.5405,64926.0
2025-04-10 12:30:00,51.85,52.77,51.85,52.65,59574.0,51.5803,52.4955,51.5803,52.3761,59574.0
2025-04-10 12:40:00,52.61,52.92,52.36,52.92,28786.0,52.3364,52.6447,52.0877,52.6447,28786.0
2025-04-10 12:50:00,52.82,53.01,52.51,52.65,48478.0,52.5453,52.7343,52.2369,52.3761,48478.0
2025-04-10 13:00:00,52.59,53.35,52.35,52.39,80593.0,52.3165,53.0725,52.0777,52.1175,80593.0
2025-04-10 13:10:00,52.39,52.4,51.77,51.94,40283.0,52.1175,52.1274,51.5007,51.6698,40283.0
2025-04-10 13:20:00,51.99,52.5,51.75,52.41,57654.0,51.7196,52.2269,51.4808,52.1374,57654.0
2025-04-10 13:30:00,52.35,52.59,52.23,52.26,41955.0,52.0777,52.3165,51.9583,51.9882,41955.0
2025-04-10 13:40:00,52.26,53.06,52.19,52.79,32858.0,51.9882,52.784,51.9185,52.5154,32858.0
2025-04-10 13:50:00,52.84,53.24,52.51,53.06,28788.0,52.5652,52.9631,52.2369,52.784,28788.0
2025-04-10 14:00:00,53.03,53.47,52.86,52.92,88360.0,52.7542,53.1919,52.5851,52.6447,88360.0
2025-04-10 14:10:00,52.92,53.03,52.61,52.84,67722.0,52.6447,52.7542,52.3364,52.5652,67722.0
2025-04-10 14:20:00,52.91,53.66,52.91,53.5,32130.0,52.6348,53.3809,52.6348,53.2217,32130.0
2025-04-10 14:30:00,53.52,53.55,53.01,53.16,54181.0,53.2416,53.2715,52.7343,52.8835,54181.0
2025-04-10 14:40:00,53.25,53.7,53.07,53.21,53502.0,52.973,53.4207,52.794,52.9332,53502.0
2025-04-10 14:50:00,53.23,53.52,52.95,53.31,38609.0,52.9531,53.2416,52.6746,53.0327,38609.0
2025-04-10 15:00:00,53.26,53.76,53.17,53.21,58271.0,52.983,53.4804,52.8934,52.9332,58271.0
2025-04-10 15:10:00,53.26,53.67,53.19,53.55,68545.0,52.983,53.3908,52.9133,53.2715,68545.0
2025-04-10 15:20:00,53.55,53.81,52.99,53.05,69698.0,53.2715,53.5301,52.7144,52.7741,69698.0
2025-04-10 15:30:00,53.05,53.37,52.82,52.83,93632.0,52.7741,53.0924,52.5453,52.5552,93632.0
2025-04-10 15:40:00,52.87,53.02,52.49,52.86,141436.0,52.595,52.7442,52.217,52.5851,141436.0
2025-04-10 15:50:00,52.81,53.34,52.79,53.26,430436.0,52.5353,53.0626,52.5154,52.983,430436.0
2025-04-11 09:30:00,52.21,52.47,50.61,52.0,176441.0,51.9384,52.1971,50.3468,51.7295,176441.0
2025-04-11 09:40:00,52.14,52.5,51.59,52.36,59630.0,51.8688,52.2269,51.3217,52.0877,59630.0
2025-04-11 09:50:00,52.49,52.65,52.18,52.24,50408.0,52.217,52.3761,51.9086,51.9683,50408.0
2025-04-11 10:00:00,52.16,52.69,51.94,52.29,60894.0,51.8887,52.4159,51.6698,52.018,60894.0
2025-04-11 10:10:00,52.51,52.51,51.93,51.94,52778.0,52.2369,52.2369,51.6599,51.6698,52778.0
2025-04-11 10:20:00,51.92,52.1,51.73,51.78,56211.0,51.6499,51.829,51.4609,51.5107,56211.0
2025-04-11 10:30:00,51.72,52.28,51.68,51.93,46143.0,51.451,52.0081,51.4112,51.6599,46143.0
2025-04-11 10:40:00,51.94,52.17,51.84,51.91,76066.0,51.6698,51.8986,51.5704,51.64,76066.0
2025-04-11 10:50:00,51.86,52.02,51.79,51.85,41480.0,51.5903,51.7494,51.5206,51.5803,41480.0
2025-04-11 11:00:00,51.91,52.32,51.74,51.98,69433.0,51.64,52.0479,51.4709,51.7096,69433.0
2025-04-11 11:10:00,51.92,52.25,51.91,52.22,95445.0,51.6499,51.9782,51.64,51.9484,95445.0
2025-04-11 11:20:00,52.22,52.31,52.06,52.24,57766.0,51.9484,52.0379,51.7892,51.9683,57766.0
2025-04-11 11:30:00,52.23,52.31,52.07,52.21,40446.0,51.9583,52.0379,51.7992,51.9384,40446.0
2025-04-11 11:40:00,52.22,52.44,52.04,52.36,68822.0,51.9484,52.1672,51.7693,52.0877,68822.0
2025-04-11 11:50:00,52.39,52.71,52.31,52.7,61206.0,52.1175,52.4358,52.0379,52.4259,61206.0
2025-04-11 12:00:00,52.7,52.81,52.61,52.62,14930.0,52.4259,52.5353,52.3364,52.3463,14930.0
2025-04-11 12:10:00,52.64,52.89,52.59,52.82,44433.0,52.3662,52.6149,52.3165,52.5453,44433.0
2025-04-11 12:20:00,52.83,52.92,52.56,52.63,33734.0,52.5552,52.6447,52.2866,52.3563,33734.0
2025-04-11 12:30:00,52.68,53.36,52.65,53.28,29472.0,52.406,53.0825,52.3761,53.0029,29472.0
2025-04-11 12:40:00,53.28,53.46,53.18,53.41,33195.0,53.0029,53.1819,52.9034,53.1322,33195.0
2025-04-11 12:50:00,53.45,53.61,53.25,53.47,36812.0,53.172,53.3312,52.973,53.1919,36812.0
2025-04-11 13:00:00,53.5,53.89,53.36,53.81,31962.0,53.2217,53.6097,53.0825,53.5301,31962.0
2025-04-11 13:10:00,53.77,53.87,53.54,53.62,36587.0,53.4903,53.5898,53.2615,53.3411,36587.0
2025-04-11 13:20:00,53.62,53.99,53.52,53.6,63366.0,53.3411,53.7092,53.2416,53.3212,63366.0
2025-04-11 13:30:00,53.66,54.35,53.47,54.35,32600.0,53.3809,54.0673,53.1919,54.0673,32600.0
2025-04-11 13:40:00,54.35,54.76,54.32,54.58,32839.0,54.0673,54.4752,54.0375,54.2961,32839.0
2025-04-11 13:50:00,54.57,54.74,54.38,54.47,43360.0,54.2862,54.4553,54.0971,54.1867,43360.0
2025-04-11 14:00:00,54.52,54.54,54.25,54.3,34348.0,54.2364,54.2563,53.9678,54.0176,34348.0
2025-04-11 14:10:00,54.3,54.5,54.26,54.42,61457.0,54.0176,54.2165,53.9778,54.1369,61457.0
2025-04-11 14:20:00,54.42,54.46,54.22,54.46,45537.0,54.1369,54.1767,53.938,54.1767,45537.0
2025-04-11 14:30:00,54.48,54.65,54.31,54.51,47972.0,54.1966,54.3657,54.0275,54.2265,47972.0
2025-04-11 14:40:00,54.47,54.77,54.42,54.77,43777.0,54.1867,54.4851,54.1369,54.4851,43777.0
2025-04-11 14:50:00,54.77,54.8,54.47,54.58,54186.0,54.4851,54.515,54.1867,54.2961,54186.0
2025-04-11 15:00:00,54.57,55.07,54.52,55.04,45973.0,54.2862,54.7836,54.2364,54.7537,45973.0
2025-04-11 15:10:00,55.04,55.25,54.9,55.22,85619.0,54.7537,54.9626,54.6144,54.9328,85619.0
2025-04-11 15:20:00,55.23,55.3,55.05,55.16,99336.0,54.9427,55.0124,54.7637,54.8731,99336.0
2025-04-11 15:30:00,55.17,55.19,54.92,55.16,104245.0,54.883,54.9029,54.6343,54.8731,104245.0
2025-04-11 15:40:00,55.16,55.35,54.82,55.28,148414.0,54.8731,55.0621,54.5349,54.9925,148414.0
2025-04-11 15:50:00,55.32,55.37,55.11,55.23,433917.0,55.0323,55.082,54.8234,54.9427,433917.0
2025-04-14 09:30:00,56.89,57.62,56.39,57.12,476893.0,56.5941,57.3203,56.0967,56.8229,476893.0
2025-04-14 09:40:00,57.13,57.5,56.76,57.36,395962.0,56.8328,57.2009,56.4648,57.0616,395962.0
2025-04-14 09:50:00,57.4,57.68,56.97,57.66,376411.0,57.1014,57.38,56.6737,57.3601,376411.0
2025-04-14 10:00:00,57.6,58.1,57.46,57.93,161750.0,57.3004,57.7978,57.1611,57.6287,161750.0
2025-04-14 10:10:00,57.85,57.97,57.62,57.95,76080.0,57.5491,57.6685,57.3203,57.6486,76080.0
2025-04-14 10:20:00,57.89,58.39,57.86,58.28,84718.0,57.5889,58.0863,57.559,57.9769,84718.0
2025-04-14 10:30:00,58.31,58.56,58.24,58.45,203296.0,58.0067,58.2554,57.9371,58.146,203296.0
2025-04-14 10:40:00,58.39,58.45,58.11,58.3,116015.0,58.0863,58.146,57.8077,57.9968,116015.0
2025-04-14 10:50:00,58.32,58.51,58.27,58.44,86358.0,58.0167,58.2057,57.9669,58.136,86358.0
2025-04-14 11:00:00,58.47,58.47,58.12,58.25,85008.0,58.1659,58.1659,57.8177,57.947,85008.0
2025-04-14 11:10:00,58.25,58.3,58.06,58.27,32340.0,57.947,57.9968,57.758,57.9669,32340.0
2025-04-14 11:20:00,58.27,58.29,57.8,57.87,66689.0,57.9669,57.9868,57.4994,57.569,66689.0
2025-04-14 11:30:00,57.88,57.95,57.69,57.73,38932.0,57.5789,57.6486,57.3899,57.4297,38932.0
2025-04-14 11:40:00,57.7,57.87,56.8,56.85,168105.0,57.3999,57.569,56.5046,56.5543,168105.0
2025-04-14 11:50:00,56.84,56.88,55.92,55.92,301574.0,56.5444,56.5841,55.6291,55.6291,301574.0
2025-04-14 12:00:00,55.92,56.22,55.34,55.48,106577.0,55.6291,55.9276,55.0522,55.1914,106577.0
2025-04-14 12:10:00,55.47,56.0,55.28,55.87,75407.0,55.1815,55.7087,54.9925,55.5794,75407.0
2025-04-14 12:20:00,55.88,55.98,55.48,55.5,49184.0,55.5893,55.6888,55.1914,55.2113,49184.0
2025-04-14 12:30:00,55.5,55.6,55.0,55.36,472836.0,55.2113,55.3108,54.7139,55.0721,472836.0
2025-04-14 12:40:00,55.32,55.66,55.13,55.66,65650.0,55.0323,55.3705,54.8432,55.3705,65650.0
2025-04-14 12:50:00,55.66,56.01,55.43,55.55,86253.0,55.3705,55.7187,55.1417,55.2611,86253.0
2025-04-14 13:00:00,55.52,56.26,55.52,55.71,36953.0,55.2312,55.9674,55.2312,55.4202,36953.0
2025-04-14 13:10:00,55.72,55.78,55.55,55.76,30209.0,55.4302,55.4899,55.2611,55.47,30209.0
2025-04-14 13:20:00,55.76,55.89,55.7,55.82,44033.0,55.47,55.5993,55.4103,55.5297,44033.0
2025-04-14 13:30:00,55.81,55.93,55.59,55.83,79709.0,55.5197,55.6391,55.3009,55.5396,79709.0
2025-04-14 13:40:00,55.88,56.07,55.76,55.88,53800.0,55.5893,55.7784,55.47,55.5893,53800.0
2025-04-14 13:50:00,55.89,56.1,55.75,55.79,40505.0,55.5993,55.8082,55.46,55.4998,40505.0
2025-04-14 14:00:00,55.79,56.16,55.79,55.91,60948.0,55.4998,55.8679,55.4998,55.6192,60948.0
2025-04-14 14:10:00,55.91,55.92,55.8,55.9,22530.0,55.6192,55.6291,55.5098,55.6092,22530.0
2025-04-14 14:20:00,55.9,56.08,55.86,55.95,19260.0,55.6092,55.7883,55.5695,55.659,19260.0
2025-04-14 14:30:00,55.98,56.21,55.97,56.06,19354.0,55.6888,55.9176,55.6789,55.7684,19354.0
2025-04-14 14:40:00,56.06,56.16,56.01,56.05,20538.0,55.7684,55.8679,55.7187,55.7585,20538.0
2025-04-14 14:50:00,56.09,56.14,55.99,56.05,21732.0,55.7983,55.848,55.6988,55.7585,21732.0
2025-04-14 15:00:00,56.08,56.14,55.98,56.03,39924.0,55.7883,55.848,55.6888,55.7386,39924.0
2025-04-14 15:10:00,56.01,56.03,55.83,55.97,59391.0,55.7187,55.7386,55.5396,55.6789,59391.0
2025-04-14 15:20:00,55.97,55.97,55.8,55.83,52563.0,55.6789,55.6789,55.5098,55.5396,52563.0
2025-04-14 15:30:00,55.83,56.02,55.77,55.8,61512.0,55.5396,55.7286,55.4799,55.5098,61512.0
2025-04-14 15:40:00,55.8,56.05,55.7,55.8,64747.0,55.5098,55.7585,55.4103,55.5098,64747.0
2025-04-14 15:50:00,55.77,55.82,55.51,55.56,272187.0,55.4799,55.5297,55.2213,55.271,272187.0
2025-04-15 09:30:00,54.49,55.06,54.0,54.98,117040.0,54.2066,54.7736,53.7191,54.694,117040.0
2025-04-15 09:40:00,54.95,54.97,54.6,54.91,26277.0,54.6642,54.6841,54.316,54.6244,26277.0
2025-04-15 09:50:00,54.8,55.01,54.54,54.66,19069.0,54.515,54.7239,54.2563,54.3757,19069.0
2025-04-15 10:00:00,54.66,54.87,54.57,54.79,17857.0,54.3757,54.5846,54.2862,54.505,17857.0
2025-04-15 10:10:00,54.83,55.07,54.41,54.41,21495.0,54.5448,54.7836,54.127,54.127,21495.0
2025-04-15 10:20:00,54.32,54.73,54.14,54.26,47183.0,54.0375,54.4453,53.8584,53.9778,47183.0
2025-04-15 10:30:00,54.25,54.49,54.19,54.21,18079.0,53.9678,54.2066,53.9081,53.928,18079.0
2025-04-15 10:40:00,54.18,54.45,54.07,54.33,49220.0,53.8982,54.1668,53.7888,54.0474,49220.0
2025-04-15 10:50:00,54.29,54.35,54.17,54.28,59424.0,54.0076,54.0673,53.8882,53.9977,59424.0
2025-04-15 11:00:00,54.29,54.45,54.0,54.04,37307.0,54.0076,54.1668,53.7191,53.7589,37307.0
2025-04-15 11:10:00,54.12,54.35,54.11,54.16,47860.0,53.8385,54.0673,53.8286,53.8783,47860.0
2025-04-15 11:20:00,54.17,54.29,54.07,54.1,54735.0,53.8882,54.0076,53.7888,53.8186,54735.0
2025-04-15 11:30:00,54.06,54.42,54.06,54.32,31610.0,53.7788,54.1369,53.7788,54.0375,31610.0
2025-04-15 11:40:00,54.32,54.45,54.24,54.32,25295.0,54.0375,54.1668,53.9579,54.0375,25295.0
2025-04-15 11:50:00,54.36,54.37,54.24,54.32,13136.0,54.0773,54.0872,53.9579,54.0375,13136.0
2025-04-15 12:00:00,54.35,54.41,54.14,54.19,11913.0,54.0673,54.127,53.8584,53.9081,11913.0
2025-04-15 12:10:00,54.22,54.35,54.19,54.34,10204.0,53.938,54.0673,53.9081,54.0574,10204.0
2025-04-15 12:20:00,54.33,54.47,54.32,54.32,7678.0,54.0474,54.1867,54.0375,54.0375,7678.0
2025-04-15 12:30:00,54.36,54.44,54.26,54.28,6919.0,54.0773,54.1568,53.9778,53.9977,6919.0
2025-04-15 12:40:00,54.24,54.35,54.21,54.23,17616.0,53.9579,54.0673,53.928,53.9479,17616.0
2025-04-15 12:50:00,54.25,54.28,53.96,54.01,27365.0,53.9678,53.9977,53.6793,53.7291,27365.0
2025-04-15 13:00:00,54.01,54.16,53.93,54.07,14174.0,53.7291,53.8783,53.6495,53.7888,14174.0
2025-04-15 13:10:00,54.1,54.21,54.05,54.13,36119.0,53.8186,53.928,53.7689,53.8484,36119.0
2025-04-15 13:20:00,54.1,54.21,54.0,54.02,37026.0,53.8186,53.928,53.7191,53.739,37026.0
2025-04-15 13:30:00,54.02,54.14,53.96,54.14,9023.0,53.739,53.8584,53.6793,53.8584,9023.0
2025-04-15 13:40:00,54.16,54.2,54.09,54.19,7621.0,53.8783,53.9181,53.8087,53.9081,7621.0
2025-04-15 13:50:00,54.16,54.18,53.95,54.11,16076.0,53.8783,53.8982,53.6694,53.8286,16076.0
2025-04-15 14:00:00,54.11,54.15,53.99,54.05,15355.0,53.8286,53.8683,53.7092,53.7689,15355.0
2025-04-15 14:10:00,54.06,54.09,53.96,53.98,17444.0,53.7788,53.8087,53.6793,53.6992,17444.0
2025-04-15 14:20:00,53.97,54.14,53.94,54.11,26142.0,53.6893,53.8584,53.6594,53.8286,26142.0
2025-04-15 14:30:00,54.08,54.3,54.08,54.28,16839.0,53.7987,54.0176,53.7987,53.9977,16839.0
2025-04-15 14:40:00,54.29,54.49,54.28,54.41,15120.0,54.0076,54.2066,53.9977,54.127,15120.0
2025-04-15 14:50:00,54.43,54.54,54.32,54.48,14575.0,54.1469,54.2563,54.0375,54.1966,14575.0
2025-04-15 15:00:00,54.47,54.47,54.36,54.39,17141.0,54.1867,54.1867,54.0773,54.1071,17141.0
2025-04-15 15:10:00,54.41,54.61,54.41,54.58,22464.0,54.127,54.326,54.127,54.2961,22464.0
2025-04-15 15:20:00,54.57,54.57,54.23,54.33,42929.0,54.2862,54.2862,53.9479,54.0474,42929.0
2025-04-15 15:30:00,54.34,54.41,54.22,54.26,38884.0,54.0574,54.127,53.938,53.9778,38884.0
2025-04-15 15:40:00,54.28,54.51,54.24,54.5,66909.0,53.9977,54.2265,53.9579,54.2165,66909.0
2025-04-15 15:50:00,54.47,54.64,54.36,54.38,198483.0,54.1867,54.3558,54.0773,54.0971,198483.0
2025-04-16 09:30:00,54.0,54.59,53.58,54.04,95553.0,53.7191,54.3061,53.3013,53.7589,95553.0
2025-04-16 09:40:00,53.98,54.16,53.74,53.89,43132.0,53.6992,53.8783,53.4605,53.6097,43132.0
2025-04-16 09:50:00,53.89,54.06,53.76,53.84,29470.0,53.6097,53.7788,53.4804,53.56,29470.0
2025-04-16 10:00:00,53.81,54.14,53.78,53.96,37086.0,53.5301,53.8584,53.5003,53.6793,37086.0
2025-04-16 10:10:00,53.96,53.99,53.66,53.75,34993.0,53.6793,53.7092,53.3809,53.4704,34993.0
2025-04-16 10:20:00,53.75,53.81,53.49,53.51,22659.0,53.4704,53.5301,53.2118,53.2317,22659.0
2025-04-16 10:30:00,53.51,53.86,53.44,53.7,58152.0,53.2317,53.5799,53.162,53.4207,58152.0
2025-04-16 10:40:00,53.7,53.85,53.65,53.66,19592.0,53.4207,53.5699,53.3709,53.3809,19592.0
2025-04-16 10:50:00,53.7,53.76,53.62,53.68,22293.0,53.4207,53.4804,53.3411,53.4008,22293.0
2025-04-16 11:00:00,53.68,53.87,53.68,53.75,21304.0,53.4008,53.5898,53.4008,53.4704,21304.0
2025-04-16 11:10:00,53.72,53.77,53.6,53.76,26623.0,53.4406,53.4903,53.3212,53.4804,26623.0
2025-04-16 11:20:00,53.76,54.14,53.73,53.98,32813.0,53.4804,53.8584,53.4505,53.6992,32813.0
2025-04-16 11:30:00,53.98,54.07,53.87,54.0,21233.0,53.6992,53.7888,53.5898,53.7191,21233.0
2025-04-16 11:40:00,53.97,53.97,53.71,53.75,22854.0,53.6893,53.6893,53.4306,53.4704,22854.0
2025-04-16 11:50:00,53.76,53.76,53.44,53.47,27230.0,53.4804,53.4804,53.162,53.1919,27230.0
2025-04-16 12:00:00,53.48,53.57,53.45,53.55,15242.0,53.2018,53.2914,53.172,53.2715,15242.0
2025-04-16 12:10:00,53.55,53.66,53.49,53.54,23543.0,53.2715,53.3809,53.2118,53.2615,23543.0
2025-04-16 12:20:00,53.54,53.62,53.51,53.56,16312.0,53.2615,53.3411,53.2317,53.2814,16312.0
2025-04-16 12:30:00,53.54,53.57,53.4,53.46,16780.0,53.2615,53.2914,53.1222,53.1819,16780.0
2025-04-16 12:40:00,53.44,53.64,53.41,53.6,27497.0,53.162,53.361,53.1322,53.3212,27497.0
2025-04-16 12:50:00,53.61,53.61,53.53,53.56,17088.0,53.3312,53.3312,53.2516,53.2814,17088.0
2025-04-16 13:00:00,53.55,53.68,53.5,53.62,15948.0,53.2715,53.4008,53.2217,53.3411,15948.0
2025-04-16 13:10:00,53.6,53.64,53.5,53.5,22886.0,53.3212,53.361,53.2217,53.2217,22886.0
2025-04-16 13:20:00,53.52,53.58,53.45,53.46,12914.0,53.2416,53.3013,53.172,53.1819,12914.0
2025-04-16 13:30:00,53.45,53.45,52.98,52.99,34331.0,53.172,53.172,52.7044,52.7144,34331.0
2025-04-16 13:40:00,52.99,53.0,52.7,52.75,23175.0,52.7144,52.7243,52.4259,52.4756,23175.0
2025-04-16 13:50:00,52.75,52.86,52.6,52.64,27448.0,52.4756,52.5851,52.3264,52.3662,27448.0
2025-04-16 14:00:00,52.61,52.8,52.55,52.65,21340.0,52.3364,52.5254,52.2767,52.3761,21340.0
2025-04-16 14:10:00,52.69,52.82,52.65,52.71,20377.0,52.4159,52.5453,52.3761,52.4358,20377.0
2025-04-16 14:20:00,52.65,52.76,52.57,52.58,21879.0,52.3761,52.4856,52.2966,52.3065,21879.0
2025-04-16 14:30:00,52.57,52.6,52.36,52.37,28280.0,52.2966,52.3264,52.0877,52.0976,28280.0
2025-04-16 14:40:00,52.38,52.43,52.28,52.38,23071.0,52.1076,52.1573,52.0081,52.1076,23071.0
2025-04-16 14:50:00,52.36,52.42,52.13,52.13,25641.0,52.0877,52.1473,51.8589,51.8589,25641.0
2025-04-16 15:00:00,52.15,52.22,52.04,52.04,24777.0,51.8787,51.9484,51.7693,51.7693,24777.0
2025-04-16 15:10:00,52.07,52.18,51.97,52.06,38516.0,51.7992,51.9086,51.6997,51.7892,38516.0
2025-04-16 15:20:00,52.03,52.18,51.98,52.13,41937.0,51.7594,51.9086,51.7096,51.8589,41937.0
2025-04-16 15:30:00,52.15,52.31,52.12,52.24,42287.0,51.8787,52.0379,51.8489,51.9683,42287.0
2025-04-16 15:40:00,52.25,52.62,52.23,52.6,75547.0,51.9782,52.3463,51.9583,52.3264,75547.0
2025-04-16 15:50:00,52.62,52.8,52.41,52.69,217027.0,52.3463,52.5254,52.1374,52.4159,217027.0
2025-04-17 09:30:00,53.36,54.27,53.14,53.79,183340.0,53.0825,53.9877,52.8636,53.5102,183340.0
2025-04-17 09:40:00,53.89,54.29,53.76,53.95,48153.0,53.6097,54.0076,53.4804,53.6694,48153.0
2025-04-17 09:50:00,53.88,54.1,53.6,53.61,49845.0,53.5998,53.8186,53.3212,53.3312,49845.0
2025-04-17 10:00:00,53.57,53.67,53.25,53.35,66071.0,53.2914,53.3908,52.973,53.0725,66071.0
2025-04-17 10:10:00,53.43,53.6,53.3,53.5,28159.0,53.1521,53.3212,53.0228,53.2217,28159.0
2025-04-17 10:20:00,53.45,53.68,53.34,53.51,36456.0,53.172,53.4008,53.0626,53.2317,36456.0
2025-04-17 10:30:00,53.51,53.65,53.4,53.43,30647.0,53.2317,53.3709,53.1222,53.1521,30647.0
2025-04-17 10:40:00,53.44,53.82,53.41,53.62,31030.0,53.162,53.5401,53.1322,53.3411,31030.0
2025-04-17 10:50:00,53.69,53.71,53.38,53.42,29486.0,53.4107,53.4306,53.1024,53.1421,29486.0
2025-04-17 11:00:00,53.45,53.94,53.45,53.79,75877.0,53.172,53.6594,53.172,53.5102,75877.0
2025-04-17 11:10:00,53.79,53.91,53.69,53.74,147804.0,53.5102,53.6296,53.4107,53.4605,147804.0
2025-04-17 11:20:00,53.75,53.89,53.67,53.78,71807.0,53.4704,53.6097,53.3908,53.5003,71807.0
2025-04-17 11:30:00,53.78,54.2,53.76,53.97,79292.0,53.5003,53.9181,53.4804,53.6893,79292.0
2025-04-17 11:40:00,54.03,54.03,53.58,53.58,29493.0,53.749,53.749,53.3013,53.3013,29493.0
2025-04-17 11:50:00,53.58,53.67,53.33,53.4,77205.0,53.3013,53.3908,53.0526,53.1222,77205.0
2025-04-17 12:00:00,53.39,55.31,53.37,54.03,893718.0,53.1123,55.0223,53.0924,53.749,893718.0
2025-04-17 12:10:00,54.04,54.46,53.63,54.31,107444.0,53.7589,54.1767,53.3511,54.0275,107444.0
2025-04-17 12:20:00,54.27,54.58,54.19,54.31,106499.0,53.9877,54.2961,53.9081,54.0275,106499.0
2025-04-17 12:30:00,54.34,54.46,53.63,53.73,68781.0,54.0574,54.1767,53.3511,53.4505,68781.0
2025-04-17 12:40:00,53.73,54.01,53.58,53.9,62298.0,53.4505,53.7291,53.3013,53.6196,62298.0
2025-04-17 12:50:00,53.94,54.19,53.93,54.02,67581.0,53.6594,53.9081,53.6495,53.739,67581.0
2025-04-17 13:00:00,54.11,54.21,53.9,54.0,76354.0,53.8286,53.928,53.6196,53.7191,76354.0
2025-04-17 13:10:00,53.99,54.01,53.82,54.0,19798.0,53.7092,53.7291,53.5401,53.7191,19798.0
2025-04-17 13:20:00,53.97,53.97,53.61,53.68,77031.0,53.6893,53.6893,53.3312,53.4008,77031.0
2025-04-17 13:30:00,53.68,54.04,53.63,53.93,110168.0,53.4008,53.7589,53.3511,53.6495,110168.0
2025-04-17 13:40:00,53.96,54.23,53.82,54.08,65457.0,53.6793,53.9479,53.5401,53.7987,65457.0
2025-04-17 13:50:00,54.08,54.31,54.08,54.16,51095.0,53.7987,54.0275,53.7987,53.8783,51095.0
2025-04-17 14:00:00,54.16,54.23,54.03,54.15,58044.0,53.8783,53.9479,53.749,53.8683,58044.0
2025-04-17 14:10:00,54.17,54.25,54.06,54.23,51654.0,53.8882,53.9678,53.7788,53.9479,51654.0
2025-04-17 14:20:00,54.23,54.44,54.2,54.28,43052.0,53.9479,54.1568,53.9181,53.9977,43052.0
2025-04-17 14:30:00,54.26,54.49,54.2,54.46,165643.0,53.9778,54.2066,53.9181,54.1767,165643.0
2025-04-17 14:40:00,54.43,54.61,54.13,54.53,190359.0,54.1469,54.326,53.8484,54.2464,190359.0
2025-04-17 14:50:00,54.54,54.54,54.13,54.16,37425.0,54.2563,54.2563,53.8484,53.8783,37425.0
2025-04-17 15:00:00,54.16,54.36,54.13,54.36,47737.0,53.8783,54.0773,53.8484,54.0773,47737.0
2025-04-17 15:10:00,54.36,54.4,54.2,54.3,54553.0,54.0773,54.117,53.9181,54.0176,54553.0
2025-04-17 15:20:00,54.3,54.46,54.18,54.34,68283.0,54.0176,54.1767,53.8982,54.0574,68283.0
2025-04-17 15:30:00,54.33,54.68,54.32,54.54,108472.0,54.0474,54.3956,54.0375,54.2563,108472.0
2025-04-17 15:40:00,54.52,54.72,54.36,54.55,158119.0,54.2364,54.4354,54.0773,54.2663,158119.0
2025-04-17 15:50:00,54.55,54.55,54.2,54.45,541037.0,54.2663,54.2663,53.9181,54.1668,541037.0
2025-04-21 09:30:00,54.01,54.18,53.2,53.49,71166.0,53.7291,53.8982,52.9233,53.2118,71166.0
2025-04-21 09:40:00,53.73,53.79,53.44,53.72,19062.0,53.4505,53.5102,53.162,53.4406,19062.0
2025-04-21 09:50:00,53.72,53.74,53.29,53.3,25280.0,53.4406,53.4605,53.0128,53.0228,25280.0
2025-04-21 10:00:00,53.25,53.7,53.25,53.61,20209.0,52.973,53.4207,52.973,53.3312,20209.0
2025-04-21 10:10:00,53.62,53.66,53.2,53.33,51110.0,53.3411,53.3809,52.9233,53.0526,51110.0
2025-04-21 10:20:00,53.34,53.35,53.16,53.26,12699.0,53.0626,53.0725,52.8835,52.983,12699.0
2025-04-21 10:30:00,53.23,53.36,53.13,53.33,16720.0,52.9531,53.0825,52.8537,53.0526,16720.0
2025-04-21 10:40:00,53.33,53.41,53.1,53.14,12139.0,53.0526,53.1322,52.8238,52.8636,12139.0
2025-04-21 10:50:00,53.12,53.17,52.98,53.0,15605.0,52.8437,52.8934,52.7044,52.7243,15605.0
2025-04-21 11:00:00,53.0,53.05,52.76,52.88,16046.0,52.7243,52.7741,52.4856,52.605,16046.0
2025-04-21 11:10:00,52.9,52.93,52.8,52.87,15249.0,52.6248,52.6547,52.5254,52.595,15249.0
2025-04-21 11:20:00,52.85,52.88,52.72,52.74,7174.0,52.5751,52.605,52.4458,52.4657,7174.0
2025-04-21 11:30:00,52.74,52.74,52.51,52.62,22899.0,52.4657,52.4657,52.2369,52.3463,22899.0
2025-04-21 11:40:00,52.63,52.7,52.57,52.69,22064.0,52.3563,52.4259,52.2966,52.4159,22064.0
2025-04-21 11:50:00,52.69,52.86,52.64,52.77,15482.0,52.4159,52.5851,52.3662,52.4955,15482.0
2025-04-21 12:00:00,52.77,53.05,52.74,52.95,33966.0,52.4955,52.7741,52.4657,52.6746,33966.0
2025-04-21 12:10:00,52.95,53.0,52.83,52.95,12914.0,52.6746,52.7243,52.5552,52.6746,12914.0
2025-04-21 12:20:00,52.94,53.02,52.87,52.99,30677.0,52.6646,52.7442,52.595,52.7144,30677.0
2025-04-21 12:30:00,52.95,53.41,52.94,53.32,31583.0,52.6746,53.1322,52.6646,53.0427,31583.0
2025-04-21 12:40:00,53.32,53.5,53.3,53.44,27287.0,53.0427,53.2217,53.0228,53.162,27287.0
2025-04-21 12:50:00,53.47,53.49,53.35,53.4,25737.0,53.1919,53.2118,53.0725,53.1222,25737.0
2025-04-21 13:00:00,53.38,53.49,53.33,53.38,30286.0,53.1024,53.2118,53.0526,53.1024,30286.0
2025-04-21 13:10:00,53.38,53.64,53.31,53.57,75016.0,53.1024,53.361,53.0327,53.2914,75016.0
2025-04-21 13:20:00,53.6,53.72,53.56,53.66,26616.0,53.3212,53.4406,53.2814,53.3809,26616.0
2025-04-21 13:30:00,53.68,53.95,53.56,53.95,58460.0,53.4008,53.6694,53.2814,53.6694,58460.0
2025-04-21 13:40:00,53.93,54.13,53.84,54.07,86517.0,53.6495,53.8484,53.56,53.7888,86517.0
2025-04-21 13:50:00,54.07,54.33,54.03,54.24,62841.0,53.7888,54.0474,53.749,53.9579,62841.0
2025-04-21 14:00:00,54.25,54.36,54.15,54.21,57157.0,53.9678,54.0773,53.8683,53.928,57157.0
2025-04-21 14:10:00,54.23,54.44,54.15,54.41,40573.0,53.9479,54.1568,53.8683,54.127,40573.0
2025-04-21 14:20:00,54.39,54.45,54.3,54.4,97621.0,54.1071,54.1668,54.0176,54.117,97621.0
2025-04-21 14:30:00,54.4,54.52,54.33,54.36,77922.0,54.117,54.2364,54.0474,54.0773,77922.0
2025-04-21 14:40:00,54.36,54.39,53.87,53.94,439061.0,54.0773,54.1071,53.5898,53.6594,439061.0
2025-04-21 14:50:00,53.91,53.95,53.7,53.76,42340.0,53.6296,53.6694,53.4207,53.4804,42340.0
2025-04-21 15:00:00,53.73,53.93,53.73,53.81,39671.0,53.4505,53.6495,53.4505,53.5301,39671.0
2025-04-21 15:10:00,53.81,54.1,53.81,54.01,50154.0,53.5301,53.8186,53.5301,53.7291,50154.0
2025-04-21 15:20:00,54.03,54.17,53.97,54.08,30888.0,53.749,53.8882,53.6893,53.7987,30888.0
2025-04-21 15:30:00,54.08,54.31,54.04,54.22,36661.0,53.7987,54.0275,53.7589,53.938,36661.0
2025-04-21 15:40:00,54.24,54.46,54.23,54.41,53818.0,53.9579,54.1767,53.9479,54.127,53818.0
2025-04-21 15:50:00,54.4,54.48,54.24,54.38,294313.0,54.117,54.1966,53.9579,54.0971,294313.0
2025-04-22 09:30:00,55.07,55.85,55.0,55.45,74861.0,54.7836,55.5595,54.7139,55.1616,74861.0
2025-04-22 09:40:00,55.52,55.69,55.17,55.35,39994.0,55.2312,55.4003,54.883,55.0621,39994.0
2025-04-22 09:50:00,55.32,55.41,55.05,55.14,30960.0,55.0323,55.1218,54.7637,54.8532,30960.0
2025-04-22 10:00:00,55.12,55.34,55.05,55.09,45873.0,54.8333,55.0522,54.7637,54.8035,45873.0
2025-04-22 10:10:00,55.12,55.28,54.99,55.12,9549.0,54.8333,54.9925,54.704,54.8333,9549.0
2025-04-22 10:20:00,55.08,55.14,54.75,54.84,21322.0,54.7935,54.8532,54.4652,54.5548,21322.0
2025-04-22 10:30:00,54.86,55.13,54.86,55.05,10349.0,54.5747,54.8432,54.5747,54.7637,10349.0
2025-04-22 10:40:00,55.09,55.13,54.95,54.97,17525.0,54.8035,54.8432,54.6642,54.6841,17525.0
2025-04-22 10:50:00,54.97,55.16,54.87,55.13,15924.0,54.6841,54.8731,54.5846,54.8432,15924.0
2025-04-22 11:00:00,55.13,55.42,55.12,55.41,12582.0,54.8432,55.1317,54.8333,55.1218,12582.0
2025-04-22 11:10:00,55.39,55.52,55.35,55.48,15421.0,55.1019,55.2312,55.0621,55.1914,15421.0
2025-04-22 11:20:00,55.5,55.62,55.46,55.49,24274.0,55.2113,55.3307,55.1715,55.2014,24274.0
2025-04-22 11:30:00,55.51,55.54,55.34,55.35,20544.0,55.2213,55.2511,55.0522,55.0621,20544.0
2025-04-22 11:40:00,55.37,55.44,54.95,54.97,34213.0,55.082,55.1516,54.6642,54.6841,34213.0
2025-04-22 11:50:00,54.99,55.55,54.88,55.51,53769.0,54.704,55.2611,54.5945,55.2213,53769.0
2025-04-22 12:00:00,55.52,56.21,55.51,56.17,29907.0,55.2312,55.9176,55.2213,55.8778,29907.0
2025-04-22 12:10:00,56.22,56.49,56.15,56.43,26779.0,55.9276,56.1962,55.8579,56.1365,26779.0
2025-04-22 12:20:00,56.46,56.48,56.3,56.44,16200.0,56.1663,56.1862,56.0072,56.1464,16200.0
2025-04-22 12:30:00,56.43,56.52,56.36,56.42,18869.0,56.1365,56.226,56.0669,56.1265,18869.0
2025-04-22 12:40:00,56.39,56.48,56.31,56.47,23900.0,56.0967,56.1862,56.0171,56.1763,23900.0
2025-04-22 12:50:00,56.47,56.47,56.28,56.33,16336.0,56.1763,56.1763,55.9873,56.037,16336.0
2025-04-22 13:00:00,56.32,56.39,56.21,56.31,27181.0,56.0271,56.0967,55.9176,56.0171,27181.0
2025-04-22 13:10:00,56.28,56.28,55.74,55.82,22455.0,55.9873,55.9873,55.4501,55.5297,22455.0
2025-04-22 13:20:00,55.83,55.87,55.41,55.44,29700.0,55.5396,55.5794,55.1218,55.1516,29700.0
2025-04-22 13:30:00,55.49,55.63,55.35,55.62,21130.0,55.2014,55.3406,55.0621,55.3307,21130.0
2025-04-22 13:40:00,55.62,55.66,55.41,55.44,20012.0,55.3307,55.3705,55.1218,55.1516,20012.0
2025-04-22 13:50:00,55.48,55.49,55.32,55.34,13949.0,55.1914,55.2014,55.0323,55.0522,13949.0
2025-04-22 14:00:00,55.35,55.81,55.35,55.67,12030.0,55.0621,55.5197,55.0621,55.3804,12030.0
2025-04-22 14:10:00,55.68,55.77,55.53,55.65,37125.0,55.3904,55.4799,55.2412,55.3605,37125.0
2025-04-22 14:20:00,55.71,55.9,55.65,55.84,16218.0,55.4202,55.6092,55.3605,55.5496,16218.0
2025-04-22 14:30:00,55.84,55.92,55.78,55.82,17567.0,55.5496,55.6291,55.4899,55.5297,17567.0
2025-04-22 14:40:00,55.81,55.95,55.81,55.88,18548.0,55.5197,55.659,55.5197,55.5893,18548.0
2025-04-22 14:50:00,55.88,56.01,55.86,55.94,28198.0,55.5893,55.7187,55.5695,55.649,28198.0
2025-04-22 15:00:00,55.93,56.02,55.86,55.9,20167.0,55.6391,55.7286,55.5695,55.6092,20167.0
2025-04-22 15:10:00,55.9,55.92,55.73,55.75,25501.0,55.6092,55.6291,55.4401,55.46,25501.0
2025-04-22 15:20:00,55.77,55.81,55.67,55.7,29900.0,55.4799,55.5197,55.3804,55.4103,29900.0
2025-04-22 15:30:00,55.69,55.77,55.62,55.65,44843.0,55.4003,55.4799,55.3307,55.3605,44843.0
2025-04-22 15:40:00,55.65,56.01,55.64,56.0,63897.0,55.3605,55.7187,55.3506,55.7087,63897.0
2025-04-22 15:50:00,55.97,56.02,55.83,55.97,284872.0,55.6789,55.7286,55.5396,55.6789,284872.0
2025-04-23 09:30:00,57.86,59.25,57.71,58.88,181253.0,57.559,58.9418,57.4098,58.5737,181253.0
2025-04-23 09:40:00,58.78,59.75,58.71,59.64,67713.0,58.4743,59.4392,58.4046,59.3298,67713.0
2025-04-23 09:50:00,59.61,59.74,59.09,59.18,84510.0,59.2999,59.4293,58.7827,58.8722,84510.0
2025-04-23 10:00:00,59.24,59.5,58.84,59.18,91122.0,58.9319,59.1905,58.534,58.8722,91122.0
2025-04-23 10:10:00,59.2,59.21,58.44,58.66,81834.0,58.8921,58.902,58.136,58.3549,81834.0
2025-04-23 10:20:00,58.72,58.72,58.32,58.43,48281.0,58.4146,58.4146,58.0167,58.1261,48281.0
2025-04-23 10:30:00,58.46,58.77,58.4,58.61,88746.0,58.1559,58.4643,58.0962,58.3051,88746.0
2025-04-23 10:40:00,58.6,58.71,58.47,58.54,87588.0,58.2952,58.4046,58.1659,58.2355,87588.0
2025-04-23 10:50:00,58.54,58.64,58.44,58.49,186491.0,58.2355,58.335,58.136,58.1858,186491.0
2025-04-23 11:00:00,58.54,58.64,58.17,58.36,113830.0,58.2355,58.335,57.8674,58.0564,113830.0
2025-04-23 11:10:00,58.36,58.4,57.95,57.95,29700.0,58.0564,58.0962,57.6486,57.6486,29700.0
2025-04-23 11:20:00,58.0,58.02,57.53,57.59,53252.0,57.6983,57.7182,57.2308,57.2905,53252.0
2025-04-23 11:30:00,57.62,57.65,57.21,57.51,56437.0,57.3203,57.3501,56.9124,57.2109,56437.0
2025-04-23 11:40:00,57.48,57.54,57.06,57.06,57124.0,57.181,57.2407,56.7632,56.7632,57124.0
2025-04-23 11:50:00,57.06,57.17,56.83,57.17,30740.0,56.7632,56.8726,56.5344,56.8726,30740.0
2025-04-23 12:00:00,57.16,57.16,56.86,56.88,14444.0,56.8627,56.8627,56.5643,56.5841,14444.0
2025-04-23 12:10:00,56.88,57.02,56.64,56.65,24950.0,56.5841,56.7234,56.3454,56.3553,24950.0
2025-04-23 12:20:00,56.64,57.01,56.63,56.98,19924.0,56.3454,56.7135,56.3354,56.6836,19924.0
2025-04-23 12:30:00,57.03,57.33,57.01,57.29,17735.0,56.7334,57.0318,56.7135,56.992,17735.0
2025-04-23 12:40:00,57.28,57.43,57.23,57.3,13653.0,56.9821,57.1313,56.9323,57.002,13653.0
2025-04-23 12:50:00,57.26,57.46,57.26,57.4,17319.0,56.9622,57.1611,56.9622,57.1014,17319.0
2025-04-23 13:00:00,57.37,57.58,57.17,57.55,21342.0,57.0716,57.2805,56.8726,57.2507,21342.0
2025-04-23 13:10:00,57.5,57.56,57.42,57.44,13564.0,57.2009,57.2606,57.1213,57.1412,13564.0
2025-04-23 13:20:00,57.43,57.53,57.38,57.41,13758.0,57.1313,57.2308,57.0815,57.1114,13758.0
2025-04-23 13:30:00,57.41,57.48,57.05,57.19,25630.0,57.1114,57.181,56.7533,56.8925,25630.0
2025-04-23 13:40:00,57.18,57.19,57.02,57.16,17093.0,56.8826,56.8925,56.7234,56.8627,17093.0
2025-04-23 13:50:00,57.15,57.45,57.14,57.38,10539.0,56.8527,57.1512,56.8428,57.0815,10539.0
2025-04-23 14:00:00,57.35,57.44,57.3,57.44,15196.0,57.0517,57.1412,57.002,57.1412,15196.0
2025-04-23 14:10:00,57.46,57.58,57.31,57.53,20851.0,57.1611,57.2805,57.0119,57.2308,20851.0
2025-04-23 14:20:00,57.52,57.63,57.29,57.29,9654.0,57.2208,57.3302,56.992,56.992,9654.0
2025-04-23 14:30:00,57.3,57.41,57.21,57.26,14989.0,57.002,57.1114,56.9124,56.9622,14989.0
2025-04-23 14:40:00,57.25,57.26,57.11,57.21,22034.0,56.9522,56.9622,56.8129,56.9124,22034.0
2025-04-23 14:50:00,57.21,57.24,57.05,57.05,26039.0,56.9124,56.9423,56.7533,56.7533,26039.0
2025-04-23 15:00:00,57.05,57.17,57.0,57.03,21830.0,56.7533,56.8726,56.7035,56.7334,21830.0
2025-04-23 15:10:00,57.05,57.1,56.93,56.94,27963.0,56.7533,56.803,56.6339,56.6438,27963.0
2025-04-23 15:20:00,56.98,57.05,56.9,56.98,28265.0,56.6836,56.7533,56.604,56.6836,28265.0
2025-04-23 15:30:00,56.98,57.07,56.89,57.01,59605.0,56.6836,56.7732,56.5941,56.7135,59605.0
2025-04-23 15:40:00,57.02,57.26,57.0,57.25,74170.0,56.7234,56.9622,56.7035,56.9522,74170.0
2025-04-23 15:50:00,57.27,57.37,57.15,57.26,221350.0,56.9721,57.0716,56.8527,56.9622,221350.0
2025-04-24 09:30:00,57.23,57.49,56.18,57.21,203369.0,56.9323,57.191,55.8878,56.9124,203369.0
2025-04-24 09:40:00,57.2,57.42,57.17,57.28,25707.0,56.9025,57.1213,56.8726,56.9821,25707.0
2025-04-24 09:50:00,57.33,57.96,57.33,57.93,37053.0,57.0318,57.6585,57.0318,57.6287,37053.0
2025-04-24 10:00:00,57.86,58.06,57.63,57.8,36689.0,57.559,57.758,57.3302,57.4994,36689.0
2025-04-24 10:10:00,57.85,57.91,57.46,57.58,13667.0,57.5491,57.6088,57.1611,57.2805,13667.0
2025-04-24 10:20:00,57.58,58.0,57.57,57.95,27689.0,57.2805,57.6983,57.2706,57.6486,27689.0
2025-04-24 10:30:00,57.94,58.14,57.91,57.99,37185.0,57.6386,57.8376,57.6088,57.6884,37185.0
2025-04-24 10:40:00,58.02,58.2,57.69,57.75,28255.0,57.7182,57.8973,57.3899,57.4496,28255.0
2025-04-24 10:50:00,57.76,57.89,57.66,57.84,15721.0,57.4596,57.5889,57.3601,57.5392,15721.0
2025-04-24 11:00:00,57.83,58.13,57.82,58.11,21070.0,57.5292,57.8276,57.5193,57.8077,21070.0
2025-04-24 11:10:00,58.11,58.36,58.1,58.17,22994.0,57.8077,58.0564,57.7978,57.8674,22994.0
2025-04-24 11:20:00,58.18,58.3,58.01,58.16,28267.0,57.8774,57.9968,57.7083,57.8575,28267.0
2025-04-24 11:30:00,58.11,58.39,58.09,58.25,19871.0,57.8077,58.0863,57.7879,57.947,19871.0
2025-04-24 11:40:00,58.24,58.3,58.08,58.2,58517.0,57.9371,57.9968,57.7779,57.8973,58517.0
2025-04-24 11:50:00,58.15,58.3,58.07,58.07,12762.0,57.8475,57.9968,57.768,57.768,12762.0
2025-04-24 12:00:00,58.1,58.21,58.08,58.14,17505.0,57.7978,57.9072,57.7779,57.8376,17505.0
2025-04-24 12:10:00,58.13,58.31,58.11,58.25,9540.0,57.8276,58.0067,57.8077,57.947,9540.0
2025-04-24 12:20:00,58.25,58.4,58.18,58.34,21880.0,57.947,58.0962,57.8774,58.0366,21880.0
2025-04-24 12:30:00,58.36,58.47,58.29,58.41,12972.0,58.0564,58.1659,57.9868,58.1062,12972.0
2025-04-24 12:40:00,58.42,58.66,58.41,58.61,15729.0,58.1161,58.3549,58.1062,58.3051,15729.0
2025-04-24 12:50:00,58.61,58.61,58.46,58.5,15263.0,58.3051,58.3051,58.1559,58.1957,15263.0
2025-04-24 13:00:00,58.48,58.57,58.44,58.5,13516.0,58.1758,58.2654,58.136,58.1957,13516.0
2025-04-24 13:10:00,58.5,58.54,58.4,58.48,24634.0,58.1957,58.2355,58.0962,58.1758,24634.0
2025-04-24 13:20:00,58.46,58.65,58.45,58.57,14565.0,58.1559,58.3449,58.146,58.2654,14565.0
2025-04-24 13:30:00,58.6,58.75,58.6,58.75,24580.0,58.2952,58.4444,58.2952,58.4444,24580.0
2025-04-24 13:40:00,58.75,58.78,58.65,58.77,23180.0,58.4444,58.4743,58.3449,58.4643,23180.0
2025-04-24 13:50:00,58.78,58.88,58.71,58.75,36298.0,58.4743,58.5737,58.4046,58.4444,36298.0
2025-04-24 14:00:00,58.76,58.82,58.7,58.7,14370.0,58.4544,58.5141,58.3947,58.3947,14370.0
2025-04-24 14:10:00,58.69,58.73,58.57,58.59,18664.0,58.3847,58.4245,58.2654,58.2853,18664.0
2025-04-24 14:20:00,58.6,58.63,58.52,58.56,19204.0,58.2952,58.325,58.2156,58.2554,19204.0
2025-04-24 14:30:00,58.54,58.71,58.54,58.67,18638.0,58.2355,58.4046,58.2355,58.3648,18638.0
2025-04-24 14:40:00,58.68,58.81,58.66,58.76,22931.0,58.3748,58.5041,58.3549,58.4544,22931.0
2025-04-24 14:50:00,58.76,58.84,58.73,58.73,39527.0,58.4544,58.534,58.4245,58.4245,39527.0
2025-04-24 15:00:00,58.73,58.73,58.52,58.53,31003.0,58.4245,58.4245,58.2156,58.2256,31003.0
2025-04-24 15:10:00,58.53,58.68,58.43,58.63,36705.0,58.2256,58.3748,58.1261,58.325,36705.0
2025-04-24 15:20:00,58.6,58.68,58.51,58.53,26816.0,58.2952,58.3748,58.2057,58.2256,26816.0
2025-04-24 15:30:00,58.53,58.76,58.52,58.71,71340.0,58.2256,58.4544,58.2156,58.4046,71340.0
2025-04-24 15:40:00,58.71,58.85,58.66,58.85,40019.0,58.4046,58.5439,58.3549,58.5439,40019.0
2025-04-24 15:50:00,58.81,58.82,58.59,58.65,199926.0,58.5041,58.5141,58.2853,58.3449,199926.0
2025-04-25 09:30:00,58.51,59.29,58.14,58.98,50759.0,58.2057,58.9816,57.8376,58.6732,50759.0
2025-04-25 09:40:00,59.01,59.01,58.4,58.48,28988.0,58.7031,58.7031,58.0962,58.1758,28988.0
2025-04-25 09:50:00,58.5,58.55,58.15,58.21,24851.0,58.1957,58.2455,57.8475,57.9072,24851.0
2025-04-25 10:00:00,58.29,58.53,58.07,58.51,43013.0,57.9868,58.2256,57.768,58.2057,43013.0
2025-04-25 10:10:00,58.5,58.66,58.48,58.53,22149.0,58.1957,58.3549,58.1758,58.2256,22149.0
2025-04-25 10:20:00,58.53,58.72,58.25,58.47,17878.0,58.2256,58.4146,57.947,58.1659,17878.0
2025-04-25 10:30:00,58.48,58.75,58.4,58.7,12719.0,58.1758,58.4444,58.0962,58.3947,12719.0
2025-04-25 10:40:00,58.7,58.95,58.69,58.95,20306.0,58.3947,58.6434,58.3847,58.6434,20306.0
2025-04-25 10:50:00,58.96,59.08,58.91,59.0,14668.0,58.6533,58.7727,58.6036,58.6931,14668.0
2025-04-25 11:00:00,59.0,59.07,58.94,59.07,12546.0,58.6931,58.7628,58.6334,58.7628,12546.0
2025-04-25 11:10:00,59.04,59.1,58.86,58.94,48654.0,58.7329,58.7926,58.5538,58.6334,48654.0
2025-04-25 11:20:00,58.97,59.07,58.86,58.88,15836.0,58.6633,58.7628,58.5538,58.5737,15836.0
2025-04-25 11:30:00,58.87,58.98,58.81,58.91,20924.0,58.5638,58.6732,58.5041,58.6036,20924.0
2025-04-25 11:40:00,58.92,58.96,58.76,58.8,10049.0,58.6135,58.6533,58.4544,58.4942,10049.0
2025-04-25 11:50:00,58.85,58.98,58.81,58.9,13436.0,58.5439,58.6732,58.5041,58.5936,13436.0
2025-04-25 12:00:00,58.92,59.03,58.9,59.03,7050.0,58.6135,58.723,58.5936,58.723,7050.0
2025-04-25 12:10:00,59.03,59.07,58.99,59.07,18113.0,58.723,58.7628,58.6832,58.7628,18113.0
2025-04-25 12:20:00,59.1,59.13,59.0,59.0,15593.0,58.7926,58.8224,58.6931,58.6931,15593.0
2025-04-25 12:30:00,59.0,59.27,59.0,59.26,22799.0,58.6931,58.9617,58.6931,58.9518,22799.0
2025-04-25 12:40:00,59.25,59.35,59.2,59.34,19882.0,58.9418,59.0413,58.8921,59.0314,19882.0
2025-04-25 12:50:00,59.32,59.42,59.26,59.28,31293.0,59.0115,59.1109,58.9518,58.9717,31293.0
2025-04-25 13:00:00,59.28,59.65,59.28,59.63,31355.0,58.9717,59.3397,58.9717,59.3198,31355.0
2025-04-25 13:10:00,59.6,59.67,59.49,59.59,29108.0,59.29,59.3596,59.1806,59.2801,29108.0
2025-04-25 13:20:00,59.59,59.7,59.57,59.69,19806.0,59.2801,59.3895,59.2602,59.3795,19806.0
2025-04-25 13:30:00,59.69,59.74,59.49,59.51,58726.0,59.3795,59.4293,59.1806,59.2005,58726.0
2025-04-25 13:40:00,59.5,59.61,59.44,59.58,36262.0,59.1905,59.2999,59.1308,59.2701,36262.0
2025-04-25 13:50:00,59.55,59.55,59.26,59.35,33143.0,59.2403,59.2403,58.9518,59.0413,33143.0
2025-04-25 14:00:00,59.36,59.54,59.29,59.54,27176.0,59.0512,59.2303,58.9816,59.2303,27176.0
2025-04-25 14:10:00,59.52,59.57,59.49,59.5,19917.0,59.2104,59.2602,59.1806,59.1905,19917.0
2025-04-25 14:20:00,59.5,59.7,59.5,59.69,33896.0,59.1905,59.3895,59.1905,59.3795,33896.0
2025-04-25 14:30:00,59.69,59.87,59.62,59.83,19370.0,59.3795,59.5586,59.3099,59.5188,19370.0
2025-04-25 14:40:00,59.83,59.84,59.73,59.75,25551.0,59.5188,59.5288,59.4193,59.4392,25551.0
2025-04-25 14:50:00,59.75,59.76,59.57,59.68,48247.0,59.4392,59.4492,59.2602,59.3696,48247.0
2025-04-25 15:00:00,59.69,59.7,59.6,59.68,18600.0,59.3795,59.3895,59.29,59.3696,18600.0
2025-04-25 15:10:00,59.67,59.71,59.57,59.61,27438.0,59.3596,59.3994,59.2602,59.2999,27438.0
2025-04-25 15:20:00,59.63,59.69,59.43,59.45,41569.0,59.3198,59.3795,59.1209,59.1408,41569.0
2025-04-25 15:30:00,59.44,59.6,59.37,59.51,48195.0,59.1308,59.29,59.0612,59.2005,48195.0
2025-04-25 15:40:00,59.52,59.63,59.4,59.41,101423.0,59.2104,59.3198,59.091,59.101,101423.0
2025-04-25 15:50:00,59.41,59.63,59.33,59.4,184888.0,59.101,59.3198,59.0214,59.091,184888.0
2025-04-28 09:30:00,58.6,59.52,58.55,59.23,150386.0,58.2952,59.2104,58.2455,58.9219,150386.0
2025-04-28 09:40:00,59.2,59.55,59.2,59.49,24992.0,58.8921,59.2403,58.8921,59.1806,24992.0
2025-04-28 09:50:00,59.43,59.66,59.36,59.5,67293.0,59.1209,59.3497,59.0512,59.1905,67293.0
2025-04-28 10:00:00,59.5,59.79,59.36,59.76,21827.0,59.1905,59.479,59.0512,59.4492,21827.0
2025-04-28 10:10:00,59.78,59.82,59.57,59.8,58543.0,59.4691,59.5089,59.2602,59.489,58543.0
2025-04-28 10:20:00,59.81,59.9,59.6,59.66,24398.0,59.4989,59.5884,59.29,59.3497,24398.0
2025-04-28 10:30:00,59.61,59.78,59.49,59.77,11508.0,59.2999,59.4691,59.1806,59.4591,11508.0
2025-04-28 10:40:00,59.78,59.79,59.62,59.69,22030.0,59.4691,59.479,59.3099,59.3795,22030.0
2025-04-28 10:50:00,59.72,59.79,59.63,59.79,18888.0,59.4094,59.479,59.3198,59.479,18888.0
2025-04-28 11:00:00,59.8,59.82,59.6,59.61,31480.0,59.489,59.5089,59.29,59.2999,31480.0
2025-04-28 11:10:00,59.59,59.59,59.38,59.56,22758.0,59.2801,59.2801,59.0711,59.2502,22758.0
2025-04-28 11:20:00,59.57,59.57,59.17,59.18,22745.0,59.2602,59.2602,58.8622,58.8722,22745.0
2025-04-28 11:30:00,59.18,59.32,59.18,59.2,15971.0,58.8722,59.0115,58.8722,58.8921,15971.0
2025-04-28 11:40:00,59.23,59.41,59.13,59.13,9838.0,58.9219,59.101,58.8224,58.8224,9838.0
2025-04-28 11:50:00,59.16,59.3,58.97,59.08,360322.0,58.8523,58.9916,58.6633,58.7727,360322.0
2025-04-28 12:00:00,59.05,59.07,58.87,58.92,269225.0,58.7429,58.7628,58.5638,58.6135,269225.0
2025-04-28 12:10:00,58.96,59.01,58.84,58.95,17295.0,58.6533,58.7031,58.534,58.6434,17295.0
2025-04-28 12:20:00,58.93,58.94,58.7,58.7,14145.0,58.6235,58.6334,58.3947,58.3947,14145.0
2025-04-28 12:30:00,58.73,58.81,58.67,58.73,46165.0,58.4245,58.5041,58.3648,58.4245,46165.0
2025-04-28 12:40:00,58.73,58.85,58.72,58.84,23032.0,58.4245,58.5439,58.4146,58.534,23032.0
2025-04-28 12:50:00,58.83,58.86,58.55,58.58,31655.0,58.524,58.5538,58.2455,58.2753,31655.0
2025-04-28 13:00:00,58.57,58.61,58.48,58.49,14332.0,58.2654,58.3051,58.1758,58.1858,14332.0
2025-04-28 13:10:00,58.45,58.49,58.33,58.46,27068.0,58.146,58.1858,58.0266,58.1559,27068.0
2025-04-28 13:20:00,58.44,58.46,58.18,58.18,36868.0,58.136,58.1559,57.8774,57.8774,36868.0
2025-04-28 13:30:00,58.21,58.33,58.16,58.33,36184.0,57.9072,58.0266,57.8575,58.0266,36184.0
2025-04-28 13:40:00,58.32,58.41,58.28,58.41,10617.0,58.0167,58.1062,57.9769,58.1062,10617.0
2025-04-28 13:50:00,58.42,58.62,58.42,58.57,285521.0,58.1161,58.3151,58.1161,58.2654,285521.0
2025-04-28 14:00:00,58.6,58.84,58.59,58.8,25632.0,58.2952,58.534,58.2853,58.4942,25632.0
2025-04-28 14:10:00,58.77,58.77,58.5,58.56,350611.0,58.4643,58.4643,58.1957,58.2554,350611.0
2025-04-28 14:20:00,58.56,58.72,58.56,58.65,48928.0,58.2554,58.4146,58.2554,58.3449,48928.0
2025-04-28 14:30:00,58.64,58.69,58.57,58.61,21652.0,58.335,58.3847,58.2654,58.3051,21652.0
2025-04-28 14:40:00,58.61,58.66,58.53,58.63,20769.0,58.3051,58.3549,58.2256,58.325,20769.0
2025-04-28 14:50:00,58.63,58.88,58.63,58.87,31369.0,58.325,58.5737,58.325,58.5638,31369.0
2025-04-28 15:00:00,58.87,59.03,58.84,59.01,47282.0,58.5638,58.723,58.534,58.7031,47282.0
2025-04-28 15:10:00,59.01,59.05,58.92,58.94,51747.0,58.7031,58.7429,58.6135,58.6334,51747.0
2025-04-28 15:20:00,58.93,59.12,58.93,59.1,27752.0,58.6235,58.8125,58.6235,58.7926,27752.0
2025-04-28 15:30:00,59.1,59.22,59.0,59.1,47401.0,58.7926,58.912,58.6931,58.7926,47401.0
2025-04-28 15:40:00,59.09,59.23,59.07,59.21,34231.0,58.7827,58.9219,58.7628,58.902,34231.0
2025-04-28 15:50:00,59.23,59.31,59.08,59.11,232469.0,58.9219,59.0015,58.7727,58.8025,232469.0
2025-04-29 09:30:00,58.93,59.36,58.61,58.96,64614.0,58.6235,59.0512,58.3051,58.6533,64614.0
2025-04-29 09:40:00,59.05,59.18,58.9,59.11,8823.0,58.7429,58.8722,58.5936,58.8025,8823.0
2025-04-29 09:50:00,59.12,59.31,58.93,58.93,14279.0,58.8125,59.0015,58.6235,58.6235,14279.0
2025-04-29 10:00:00,58.85,59.41,58.79,59.34,22889.0,58.5439,59.101,58.4842,59.0314,22889.0
2025-04-29 10:10:00,59.29,59.54,59.27,59.49,33596.0,58.9816,59.2303,58.9617,59.1806,33596.0
2025-04-29 10:20:00,59.44,59.46,58.91,58.91,21981.0,59.1308,59.1507,58.6036,58.6036,21981.0
2025-04-29 10:30:00,58.93,59.32,58.93,59.13,90371.0,58.6235,59.0115,58.6235,58.8224,90371.0
2025-04-29 10:40:00,59.15,59.65,59.12,59.65,302990.0,58.8423,59.3397,58.8125,59.3397,302990.0
2025-04-29 10:50:00,59.57,59.58,59.37,59.51,17222.0,59.2602,59.2701,59.0612,59.2005,17222.0
2025-04-29 11:00:00,59.5,59.59,59.42,59.57,33003.0,59.1905,59.2801,59.1109,59.2602,33003.0
2025-04-29 11:10:00,59.56,59.62,59.4,59.4,15245.0,59.2502,59.3099,59.091,59.091,15245.0
2025-04-29 11:20:00,59.4,59.68,59.4,59.68,32837.0,59.091,59.3696,59.091,59.3696,32837.0
2025-04-29 11:30:00,59.68,59.69,59.48,59.53,20429.0,59.3696,59.3795,59.1706,59.2204,20429.0
2025-04-29 11:40:00,59.53,59.73,59.53,59.67,8061.0,59.2204,59.4193,59.2204,59.3596,8061.0
2025-04-29 11:50:00,59.7,59.72,59.55,59.56,12788.0,59.3895,59.4094,59.2403,59.2502,12788.0
2025-04-29 12:00:00,59.56,59.72,59.51,59.6,24436.0,59.2502,59.4094,59.2005,59.29,24436.0
2025-04-29 12:10:00,59.6,59.64,59.54,59.57,14711.0,59.29,59.3298,59.2303,59.2602,14711.0
2025-04-29 12:20:00,59.55,59.62,59.45,59.48,16297.0,59.2403,59.3099,59.1408,59.1706,16297.0
2025-04-29 12:30:00,59.46,59.46,59.29,59.34,15405.0,59.1507,59.1507,58.9816,59.0314,15405.0
2025-04-29 12:40:00,59.36,59.4,59.13,59.13,14357.0,59.0512,59.091,58.8224,58.8224,14357.0
2025-04-29 12:50:00,59.15,59.2,58.99,59.01,21713.0,58.8423,58.8921,58.6832,58.7031,21713.0
2025-04-29 13:00:00,59.03,59.08,58.94,59.06,16393.0,58.723,58.7727,58.6334,58.7528,16393.0
2025-04-29 13:10:00,59.06,59.15,58.96,59.15,12960.0,58.7528,58.8423,58.6533,58.8423,12960.0
2025-04-29 13:20:00,59.15,59.2,59.08,59.15,30315.0,58.8423,58.8921,58.7727,58.8423,30315.0
2025-04-29 13:30:00,59.18,59.33,59.16,59.32,17399.0,58.8722,59.0214,58.8523,59.0115,17399.0
2025-04-29 13:40:00,59.35,59.54,59.35,59.53,19202.0,59.0413,59.2303,59.0413,59.2204,19202.0
2025-04-29 13:50:00,59.52,59.6,59.48,59.52,17391.0,59.2104,59.29,59.1706,59.2104,17391.0
2025-04-29 14:00:00,59.5,59.75,59.48,59.67,105601.0,59.1905,59.4392,59.1706,59.3596,105601.0
2025-04-29 14:10:00,59.66,59.78,59.59,59.63,36242.0,59.3497,59.4691,59.2801,59.3198,36242.0
2025-04-29 14:20:00,59.62,59.68,59.52,59.59,31004.0,59.3099,59.3696,59.2104,59.2801,31004.0
2025-04-29 14:30:00,59.59,59.68,59.55,59.61,22751.0,59.2801,59.3696,59.2403,59.2999,22751.0
2025-04-29 14:40:00,59.6,59.62,59.49,59.61,43973.0,59.29,59.3099,59.1806,59.2999,43973.0
2025-04-29 14:50:00,59.61,59.65,59.55,59.63,28964.0,59.2999,59.3397,59.2403,59.3198,28964.0
2025-04-29 15:00:00,59.64,59.74,59.61,59.66,29781.0,59.3298,59.4293,59.2999,59.3497,29781.0
2025-04-29 15:10:00,59.67,59.76,59.6,59.62,33284.0,59.3596,59.4492,59.29,59.3099,33284.0
2025-04-29 15:20:00,59.6,59.63,59.52,59.53,40336.0,59.29,59.3198,59.2104,59.2204,40336.0
2025-04-29 15:30:00,59.52,59.63,59.47,59.51,46384.0,59.2104,59.3198,59.1607,59.2005,46384.0
2025-04-29 15:40:00,59.5,59.66,59.44,59.63,66811.0,59.1905,59.3497,59.1308,59.3198,66811.0
2025-04-29 15:50:00,59.65,59.67,59.48,59.56,310138.0,59.3397,59.3596,59.1706,59.2502,310138.0
2025-04-30 09:30:00,59.0,59.2,58.41,59.12,136514.0,58.6931,58.8921,58.1062,58.8125,136514.0
2025-04-30 09:40:00,59.0,59.27,58.53,58.79,78259.0,58.6931,58.9617,58.2256,58.4842,78259.0
2025-04-30 09:50:00,58.81,58.95,58.57,58.62,32272.0,58.5041,58.6434,58.2654,58.3151,32272.0
2025-04-30 10:00:00,58.59,58.97,58.57,58.95,37993.0,58.2853,58.6633,58.2654,58.6434,37993.0
2025-04-30 10:10:00,58.99,59.08,58.87,58.97,50664.0,58.6832,58.7727,58.5638,58.6633,50664.0
2025-04-30 10:20:00,58.93,59.36,58.87,59.34,21707.0,58.6235,59.0512,58.5638,59.0314,21707.0
2025-04-30 10:30:00,59.3,59.58,59.16,59.44,50845.0,58.9916,59.2701,58.8523,59.1308,50845.0
2025-04-30 10:40:00,59.41,59.45,59.26,59.32,20304.0,59.101,59.1408,58.9518,59.0115,20304.0
2025-04-30 10:50:00,59.31,59.52,59.13,59.25,45996.0,59.0015,59.2104,58.8224,58.9418,45996.0
2025-04-30 11:00:00,59.27,59.42,59.21,59.41,27953.0,58.9617,59.1109,58.902,59.101,27953.0
2025-04-30 11:10:00,59.37,59.58,59.34,59.45,34240.0,59.0612,59.2701,59.0314,59.1408,34240.0
2025-04-30 11:20:00,59.47,59.6,59.36,59.47,33484.0,59.1607,59.29,59.0512,59.1607,33484.0
2025-04-30 11:30:00,59.46,59.57,59.42,59.51,30842.0,59.1507,59.2602,59.1109,59.2005,30842.0
2025-04-30 11:40:00,59.5,59.54,59.36,59.46,41602.0,59.1905,59.2303,59.0512,59.1507,41602.0
2025-04-30 11:50:00,59.46,59.65,59.44,59.65,50626.0,59.1507,59.3397,59.1308,59.3397,50626.0
2025-04-30 12:00:00,59.63,59.66,59.5,59.58,21714.0,59.3198,59.3497,59.1905,59.2701,21714.0
2025-04-30 12:10:00,59.58,59.69,59.43,59.44,40597.0,59.2701,59.3795,59.1209,59.1308,40597.0
2025-04-30 12:20:00,59.48,59.48,59.23,59.33,26075.0,59.1706,59.1706,58.9219,59.0214,26075.0
2025-04-30 12:30:00,59.31,59.6,59.31,59.55,43417.0,59.0015,59.29,59.0015,59.2403,43417.0
2025-04-30 12:40:00,59.59,59.61,59.49,59.57,26119.0,59.2801,59.2999,59.1806,59.2602,26119.0
2025-04-30 12:50:00,59.55,59.63,59.46,59.54,36947.0,59.2403,59.3198,59.1507,59.2303,36947.0
2025-04-30 13:00:00,59.54,59.6,59.47,59.49,36767.0,59.2303,59.29,59.1607,59.1806,36767.0
2025-04-30 13:10:00,59.5,59.57,59.37,59.55,39504.0,59.1905,59.2602,59.0612,59.2403,39504.0
2025-04-30 13:20:00,59.54,59.65,59.49,59.65,42659.0,59.2303,59.3397,59.1806,59.3397,42659.0
2025-04-30 13:30:00,59.64,59.68,59.55,59.56,35496.0,59.3298,59.3696,59.2403,59.2502,35496.0
2025-04-30 13:40:00,59.57,59.68,59.56,59.6,23264.0,59.2602,59.3696,59.2502,59.29,23264.0
2025-04-30 13:50:00,59.58,59.75,59.57,59.67,27034.0,59.2701,59.4392,59.2602,59.3596,27034.0
2025-04-30 14:00:00,59.66,59.96,59.54,59.76,54641.0,59.3497,59.6481,59.2303,59.4492,54641.0
2025-04-30 14:10:00,59.72,60.08,59.72,60.01,72960.0,59.4094,59.7675,59.4094,59.6979,72960.0
2025-04-30 14:20:00,60.07,60.07,59.83,59.92,27980.0,59.7576,59.7576,59.5188,59.6083,27980.0
2025-04-30 14:30:00,59.94,60.04,59.74,59.74,29561.0,59.6282,59.7277,59.4293,59.4293,29561.0
2025-04-30 14:40:00,59.73,59.8,59.57,59.74,43033.0,59.4193,59.489,59.2602,59.4293,43033.0
2025-04-30 14:50:00,59.74,59.77,59.6,59.64,22774.0,59.4293,59.4591,59.29,59.3298,22774.0
2025-04-30 15:00:00,59.65,59.77,59.64,59.66,32169.0,59.3397,59.4591,59.3298,59.3497,32169.0
2025-04-30 15:10:00,59.67,59.94,59.66,59.79,45760.0,59.3596,59.6282,59.3497,59.479,45760.0
2025-04-30 15:20:00,59.81,59.88,59.63,59.67,65299.0,59.4989,59.5685,59.3198,59.3596,65299.0
2025-04-30 15:30:00,59.68,59.78,59.57,59.58,90402.0,59.3696,59.4691,59.2602,59.2701,90402.0
2025-04-30 15:40:00,59.59,59.99,59.57,59.97,100493.0,59.2801,59.678,59.2602,59.6581,100493.0
2025-04-30 15:50:00,59.93,60.07,59.8,59.89,343884.0,59.6183,59.7576,59.489,59.5785,343884.0
2025-05-01 09:30:00,59.15,59.91,57.76,59.15,149513.0,58.8423,59.5984,57.4596,58.8423,149513.0
2025-05-01 09:40:00,59.25,59.69,58.57,58.66,76053.0,58.9418,59.3795,58.2654,58.3549,76053.0
2025-05-01 09:50:00,58.68,58.91,58.19,58.36,112765.0,58.3748,58.6036,57.8873,58.0564,112765.0
2025-05-01 10:00:00,58.51,58.83,57.95,58.07,116050.0,58.2057,58.524,57.6486,57.768,116050.0
2025-05-01 10:10:00,58.15,58.41,57.83,57.98,74662.0,57.8475,58.1062,57.5292,57.6784,74662.0
2025-05-01 10:20:00,57.98,58.12,57.73,58.06,94926.0,57.6784,57.8177,57.4297,57.758,94926.0
2025-05-01 10:30:00,58.04,58.39,57.88,58.39,81103.0,57.7381,58.0863,57.5789,58.0863,81103.0
2025-05-01 10:40:00,58.33,58.8,58.24,58.73,55665.0,58.0266,58.4942,57.9371,58.4245,55665.0
2025-05-01 10:50:00,58.72,58.8,58.29,58.39,43041.0,58.4146,58.4942,57.9868,58.0863,43041.0
2025-05-01 11:00:00,58.35,58.5,58.17,58.42,48386.0,58.0465,58.1957,57.8674,58.1161,48386.0
2025-05-01 11:10:00,58.42,58.48,58.17,58.48,26411.0,58.1161,58.1758,57.8674,58.1758,26411.0
2025-05-01 11:20:00,58.49,58.56,58.27,58.44,30768.0,58.1858,58.2554,57.9669,58.136,30768.0
2025-05-01 11:30:00,58.47,58.47,58.07,58.14,34964.0,58.1659,58.1659,57.768,57.8376,34964.0
2025-05-01 11:40:00,58.14,58.14,57.88,57.97,45826.0,57.8376,57.8376,57.5789,57.6685,45826.0
2025-05-01 11:50:00,57.95,58.02,57.75,57.94,111887.0,57.6486,57.7182,57.4496,57.6386,111887.0
2025-05-01 12:00:00,57.94,58.14,57.83,58.06,60554.0,57.6386,57.8376,57.5292,57.758,60554.0
2025-05-01 12:10:00,58.02,58.25,57.95,58.05,37846.0,57.7182,57.947,57.6486,57.7481,37846.0
2025-05-01 12:20:00,58.05,58.33,57.95,58.08,19577.0,57.7481,58.0266,57.6486,57.7779,19577.0
2025-05-01 12:30:00,58.05,58.13,58.0,58.11,24340.0,57.7481,57.8276,57.6983,57.8077,24340.0
2025-05-01 12:40:00,58.09,58.19,57.98,58.02,50519.0,57.7879,57.8873,57.6784,57.7182,50519.0
2025-05-01 12:50:00,58.04,58.1,57.79,58.1,42308.0,57.7381,57.7978,57.4894,57.7978,42308.0
2025-05-01 13:00:00,58.1,58.27,58.1,58.21,27796.0,57.7978,57.9669,57.7978,57.9072,27796.0
2025-05-01 13:10:00,58.22,58.35,58.05,58.17,49482.0,57.9172,58.0465,57.7481,57.8674,49482.0
2025-05-01 13:20:00,58.17,58.43,58.17,58.43,25494.0,57.8674,58.1261,57.8674,58.1261,25494.0
2025-05-01 13:30:00,58.44,58.53,58.36,58.43,23695.0,58.136,58.2256,58.0564,58.1261,23695.0
2025-05-01 13:40:00,58.43,58.53,58.28,58.53,33045.0,58.1261,58.2256,57.9769,58.2256,33045.0
2025-05-01 13:50:00,58.56,58.61,58.37,58.37,18708.0,58.2554,58.3051,58.0664,58.0664,18708.0
2025-05-01 14:00:00,58.39,58.46,58.24,58.35,53086.0,58.0863,58.1559,57.9371,58.0465,53086.0
2025-05-01 14:10:00,58.33,58.43,58.29,58.42,26626.0,58.0266,58.1261,57.9868,58.1161,26626.0
2025-05-01 14:20:00,58.41,58.46,58.24,58.38,23999.0,58.1062,58.1559,57.9371,58.0763,23999.0
2025-05-01 14:30:00,58.37,58.59,58.35,58.59,32256.0,58.0664,58.2853,58.0465,58.2853,32256.0
2025-05-01 14:40:00,58.59,58.64,58.33,58.35,89437.0,58.2853,58.335,58.0266,58.0465,89437.0
2025-05-01 14:50:00,58.35,58.53,58.33,58.41,140759.0,58.0465,58.2256,58.0266,58.1062,140759.0
2025-05-01 15:00:00,58.42,58.56,58.35,58.4,38642.0,58.1161,58.2554,58.0465,58.0962,38642.0
2025-05-01 15:10:00,58.4,58.52,58.26,58.38,111363.0,58.0962,58.2156,57.957,58.0763,111363.0
2025-05-01 15:20:00,58.38,58.41,58.18,58.38,230261.0,58.0763,58.1062,57.8774,58.0763,230261.0
2025-05-01 15:30:00,58.34,58.69,58.34,58.59,196650.0,58.0366,58.3847,58.0366,58.2853,196650.0
2025-05-01 15:40:00,58.59,58.88,58.44,58.86,220931.0,58.2853,58.5737,58.136,58.5538,220931.0
2025-05-01 15:50:00,58.84,59.02,58.65,58.94,719890.0,58.534,58.713,58.3449,58.6334,719890.0
2025-05-02 09:30:00,60.04,60.75,59.45,59.74,148949.0,59.7277,60.434,59.1408,59.4293,148949.0
2025-05-02 09:40:00,59.81,59.95,58.98,59.15,61993.0,59.4989,59.6382,58.6732,58.8423,61993.0
2025-05-02 09:50:00,59.15,59.15,58.56,58.59,38431.0,58.8423,58.8423,58.2554,58.2853,38431.0
2025-05-02 10:00:00,58.55,59.09,58.5,59.03,37940.0,58.2455,58.7827,58.1957,58.723,37940.0
2025-05-02 10:10:00,59.03,59.11,58.8,58.83,35312.0,58.723,58.8025,58.4942,58.524,35312.0
2025-05-02 10:20:00,58.83,58.96,58.62,58.84,38552.0,58.524,58.6533,58.3151,58.534,38552.0
2025-05-02 10:30:00,58.87,59.01,58.66,58.72,90324.0,58.5638,58.7031,58.3549,58.4146,90324.0
2025-05-02 10:40:00,58.71,58.74,58.39,58.41,42982.0,58.4046,58.4345,58.0863,58.1062,42982.0
2025-05-02 10:50:00,58.43,58.52,58.0,58.07,89381.0,58.1261,58.2156,57.6983,57.768,89381.0
2025-05-02 11:00:00,58.07,58.11,57.8,57.91,62194.0,57.768,57.8077,57.4994,57.6088,62194.0
2025-05-02 11:10:00,57.88,57.97,57.5,57.52,64358.0,57.5789,57.6685,57.2009,57.2208,64358.0
2025-05-02 11:20:00,57.52,57.6,57.3,57.36,67589.0,57.2208,57.3004,57.002,57.0616,67589.0
2025-05-02 11:30:00,57.35,57.79,57.28,57.76,68689.0,57.0517,57.4894,56.9821,57.4596,68689.0
2025-05-02 11:40:00,57.8,57.82,57.63,57.81,24213.0,57.4994,57.5193,57.3302,57.5093,24213.0
2025-05-02 11:50:00,57.79,57.86,57.71,57.8,36225.0,57.4894,57.559,57.4098,57.4994,36225.0
2025-05-02 12:00:00,57.8,58.92,57.8,58.65,233808.0,57.4994,58.6135,57.4994,58.3449,233808.0
2025-05-02 12:10:00,58.67,58.82,58.54,58.79,57347.0,58.3648,58.5141,58.2355,58.4842,57347.0
2025-05-02 12:20:00,58.83,58.87,58.69,58.71,64358.0,58.524,58.5638,58.3847,58.4046,64358.0
2025-05-02 12:30:00,58.69,59.22,58.68,59.12,66473.0,58.3847,58.912,58.3748,58.8125,66473.0
2025-05-02 12:40:00,59.16,59.49,59.16,59.49,37957.0,58.8523,59.1806,58.8523,59.1806,37957.0
2025-05-02 12:50:00,59.49,59.58,59.18,59.22,26711.0,59.1806,59.2701,58.8722,58.912,26711.0
2025-05-02 13:00:00,59.22,59.46,59.18,59.36,27159.0,58.912,59.1507,58.8722,59.0512,27159.0
2025-05-02 13:10:00,59.35,59.36,58.99,59.21,41047.0,59.0413,59.0512,58.6832,58.902,41047.0
2025-05-02 13:20:00,59.25,59.32,59.09,59.15,23142.0,58.9418,59.0115,58.7827,58.8423,23142.0
2025-05-02 13:30:00,59.15,59.17,58.98,58.98,34289.0,58.8423,58.8622,58.6732,58.6732,34289.0
2025-05-02 13:40:00,58.98,59.16,58.96,59.08,23047.0,58.6732,58.8523,58.6533,58.7727,23047.0
2025-05-02 13:50:00,59.09,59.32,59.04,59.25,22843.0,58.7827,59.0115,58.7329,58.9418,22843.0
2025-05-02 14:00:00,59.24,59.5,59.2,59.27,34758.0,58.9319,59.1905,58.8921,58.9617,34758.0
2025-05-02 14:10:00,59.24,59.66,59.1,59.59,70238.0,58.9319,59.3497,58.7926,59.2801,70238.0
2025-05-02 14:20:00,59.6,59.75,59.58,59.6,32584.0,59.29,59.4392,59.2701,59.29,32584.0
2025-05-02 14:30:00,59.6,59.81,59.45,59.76,47274.0,59.29,59.4989,59.1408,59.4492,47274.0
2025-05-02 14:40:00,59.78,59.84,59.64,59.65,33137.0,59.4691,59.5288,59.3298,59.3397,33137.0
2025-05-02 14:50:00,59.66,59.68,59.54,59.55,39093.0,59.3497,59.3696,59.2303,59.2403,39093.0
2025-05-02 15:00:00,59.53,59.62,59.48,59.59,34075.0,59.2204,59.3099,59.1706,59.2801,34075.0
2025-05-02 15:10:00,59.59,59.72,59.52,59.64,55050.0,59.2801,59.4094,59.2104,59.3298,55050.0
2025-05-02 15:20:00,59.64,59.85,59.62,59.74,43338.0,59.3298,59.5387,59.3099,59.4293,43338.0
2025-05-02 15:30:00,59.7,59.79,59.63,59.76,57450.0,59.3895,59.479,59.3198,59.4492,57450.0
2025-05-02 15:40:00,59.77,59.78,59.47,59.54,130041.0,59.4591,59.4691,59.1607,59.2303,130041.0
2025-05-02 15:50:00,59.56,59.59,59.19,59.37,464023.0,59.2502,59.2801,58.8821,59.0612,464023.0
2025-05-05 09:30:00,59.0,59.92,58.63,59.52,81353.0,58.6931,59.6083,58.325,59.2104,81353.0
2025-05-05 09:40:00,59.52,59.73,59.09,59.16,76646.0,59.2104,59.4193,58.7827,58.8523,76646.0
2025-05-05 09:50:00,59.23,59.24,58.83,58.84,29983.0,58.9219,58.9319,58.524,58.534,29983.0
2025-05-05 10:00:00,58.92,59.21,58.76,58.78,49425.0,58.6135,58.902,58.4544,58.4743,49425.0
2025-05-05 10:10:00,58.83,59.13,58.77,59.0,49240.0,58.524,58.8224,58.4643,58.6931,49240.0
2025-05-05 10:20:00,59.0,59.21,58.97,59.21,30223.0,58.6931,58.902,58.6633,58.902,30223.0
2025-05-05 10:30:00,59.2,59.39,59.08,59.12,35690.0,58.8921,59.0811,58.7727,58.8125,35690.0
2025-05-05 10:40:00,59.11,59.12,58.96,58.96,30457.0,58.8025,58.8125,58.6533,58.6533,30457.0
2025-05-05 10:50:00,58.97,58.99,58.73,58.9,37112.0,58.6633,58.6832,58.4245,58.5936,37112.0
2025-05-05 11:00:00,58.9,58.92,58.67,58.68,39178.0,58.5936,58.6135,58.3648,58.3748,39178.0
2025-05-05 11:10:00,58.68,58.89,58.29,58.38,98607.0,58.3748,58.5837,57.9868,58.0763,98607.0
2025-05-05 11:20:00,58.38,58.39,58.04,58.34,81697.0,58.0763,58.0863,57.7381,58.0366,81697.0
2025-05-05 11:30:00,58.34,58.41,58.07,58.11,45190.0,58.0366,58.1062,57.768,57.8077,45190.0
2025-05-05 11:40:00,58.14,58.27,58.02,58.22,33505.0,57.8376,57.9669,57.7182,57.9172,33505.0
2025-05-05 11:50:00,58.25,58.52,58.24,58.32,25056.0,57.947,58.2156,57.9371,58.0167,25056.0
2025-05-05 12:00:00,58.32,58.37,58.21,58.28,23397.0,58.0167,58.0664,57.9072,57.9769,23397.0
2025-05-05 12:10:00,58.29,58.34,58.22,58.27,16752.0,57.9868,58.0366,57.9172,57.9669,16752.0
2025-05-05 12:20:00,58.27,58.27,58.09,58.1,38452.0,57.9669,57.9669,57.7879,57.7978,38452.0
2025-05-05 12:30:00,58.1,58.15,58.02,58.13,49803.0,57.7978,57.8475,57.7182,57.8276,49803.0
2025-05-05 12:40:00,58.14,58.15,57.97,58.02,31518.0,57.8376,57.8475,57.6685,57.7182,31518.0
2025-05-05 12:50:00,58.0,58.12,57.96,58.12,21770.0,57.6983,57.8177,57.6585,57.8177,21770.0
2025-05-05 13:00:00,58.12,58.13,57.95,57.99,24264.0,57.8177,57.8276,57.6486,57.6884,24264.0
2025-05-05 13:10:00,57.98,58.01,57.88,57.91,53947.0,57.6784,57.7083,57.5789,57.6088,53947.0
2025-05-05 13:20:00,57.89,57.89,57.69,57.71,30619.0,57.5889,57.5889,57.3899,57.4098,30619.0
2025-05-05 13:30:00,57.7,57.85,57.69,57.73,37852.0,57.3999,57.5491,57.3899,57.4297,37852.0
2025-05-05 13:40:00,57.74,57.93,57.65,57.93,35479.0,57.4397,57.6287,57.3501,57.6287,35479.0
2025-05-05 13:50:00,57.92,57.92,57.77,57.79,50629.0,57.6187,57.6187,57.4695,57.4894,50629.0
2025-05-05 14:00:00,57.78,57.96,57.73,57.96,24358.0,57.4795,57.6585,57.4297,57.6585,24358.0
2025-05-05 14:10:00,57.96,58.05,57.95,57.98,19199.0,57.6585,57.7481,57.6486,57.6784,19199.0
2025-05-05 14:20:00,57.97,58.04,57.9,58.01,25017.0,57.6685,57.7381,57.5988,57.7083,25017.0
2025-05-05 14:30:00,58.01,58.15,57.98,58.14,33307.0,57.7083,57.8475,57.6784,57.8376,33307.0
2025-05-05 14:40:00,58.13,58.24,58.09,58.17,69523.0,57.8276,57.9371,57.7879,57.8674,69523.0
2025-05-05 14:50:00,58.15,58.18,58.08,58.13,35411.0,57.8475,57.8774,57.7779,57.8276,35411.0
2025-05-05 15:00:00,58.12,58.12,57.88,57.9,41062.0,57.8177,57.8177,57.5789,57.5988,41062.0
2025-05-05 15:10:00,57.89,58.0,57.86,57.87,48559.0,57.5889,57.6983,57.559,57.569,48559.0
2025-05-05 15:20:00,57.86,57.9,57.68,57.76,57962.0,57.559,57.5988,57.38,57.4596,57962.0
2025-05-05 15:30:00,57.74,57.82,57.7,57.81,82516.0,57.4397,57.5193,57.3999,57.5093,82516.0
2025-05-05 15:40:00,57.8,57.87,57.67,57.7,99493.0,57.4994,57.569,57.37,57.3999,99493.0
2025-05-05 15:50:00,57.71,57.75,57.5,57.72,323861.0,57.4098,57.4496,57.2009,57.4198,323861.0
2025-05-06 09:30:00,57.09,57.65,56.66,57.35,80642.0,56.7931,57.3501,56.3653,57.0517,80642.0
2025-05-06 09:40:00,57.4,57.52,57.15,57.16,33775.0,57.1014,57.2208,56.8527,56.8627,33775.0
2025-05-06 09:50:00,57.16,57.86,57.1,57.82,44329.0,56.8627,57.559,56.803,57.5193,44329.0
2025-05-06 10:00:00,57.79,58.03,57.69,57.86,49002.0,57.4894,57.7282,57.3899,57.559,49002.0
2025-05-06 10:10:00,57.85,58.02,57.85,58.02,32856.0,57.5491,57.7182,57.5491,57.7182,32856.0
2025-05-06 10:20:00,58.04,58.19,57.97,58.1,20829.0,57.7381,57.8873,57.6685,57.7978,20829.0
2025-05-06 10:30:00,58.12,58.29,58.01,58.1,35231.0,57.8177,57.9868,57.7083,57.7978,35231.0
2025-05-06 10:40:00,58.12,58.29,58.0,58.26,35684.0,57.8177,57.9868,57.6983,57.957,35684.0
2025-05-06 10:50:00,58.26,58.27,57.98,58.16,32620.0,57.957,57.9669,57.6784,57.8575,32620.0
2025-05-06 11:00:00,58.18,58.33,58.16,58.25,44069.0,57.8774,58.0266,57.8575,57.947,44069.0
2025-05-06 11:10:00,58.26,58.46,58.25,58.39,37106.0,57.957,58.1559,57.947,58.0863,37106.0
2025-05-06 11:20:00,58.4,58.55,58.37,58.53,30096.0,58.0962,58.2455,58.0664,58.2256,30096.0
2025-05-06 11:30:00,58.53,58.74,58.49,58.67,25118.0,58.2256,58.4345,58.1858,58.3648,25118.0
2025-05-06 11:40:00,58.67,58.72,58.47,58.52,25770.0,58.3648,58.4146,58.1659,58.2156,25770.0
2025-05-06 11:50:00,58.52,58.52,58.34,58.37,55470.0,58.2156,58.2156,58.0366,58.0664,55470.0
2025-05-06 12:00:00,58.37,58.59,58.37,58.53,16361.0,58.0664,58.2853,58.0664,58.2256,16361.0
2025-05-06 12:10:00,58.52,58.9,58.52,58.9,49584.0,58.2156,58.5936,58.2156,58.5936,49584.0
2025-05-06 12:20:00,58.9,58.92,58.66,58.75,55862.0,58.5936,58.6135,58.3549,58.4444,55862.0
2025-05-06 12:30:00,58.76,58.8,58.67,58.69,29241.0,58.4544,58.4942,58.3648,58.3847,29241.0
2025-05-06 12:40:00,58.68,58.71,58.46,58.46,47437.0,58.3748,58.4046,58.1559,58.1559,47437.0
2025-05-06 12:50:00,58.47,58.48,58.26,58.33,52211.0,58.1659,58.1758,57.957,58.0266,52211.0
2025-05-06 13:00:00,58.33,58.49,58.26,58.4,50318.0,58.0266,58.1858,57.957,58.0962,50318.0
2025-05-06 13:10:00,58.39,58.51,58.35,58.4,29121.0,58.0863,58.2057,58.0465,58.0962,29121.0
2025-05-06 13:20:00,58.38,58.41,58.08,58.2,55502.0,58.0763,58.1062,57.7779,57.8973,55502.0
2025-05-06 13:30:00,58.16,58.3,58.07,58.23,59947.0,57.8575,57.9968,57.768,57.9271,59947.0
2025-05-06 13:40:00,58.23,58.24,58.0,58.03,74404.0,57.9271,57.9371,57.6983,57.7282,74404.0
2025-05-06 13:50:00,57.99,58.03,57.9,57.9,19085.0,57.6884,57.7282,57.5988,57.5988,19085.0
2025-05-06 14:00:00,57.89,58.14,57.89,58.05,32361.0,57.5889,57.8376,57.5889,57.7481,32361.0
2025-05-06 14:10:00,58.02,58.08,57.96,58.08,25795.0,57.7182,57.7779,57.6585,57.7779,25795.0
2025-05-06 14:20:00,58.09,58.37,58.08,58.36,32384.0,57.7879,58.0664,57.7779,58.0564,32384.0
2025-05-06 14:30:00,58.36,58.43,58.25,58.43,27571.0,58.0564,58.1261,57.947,58.1261,27571.0
2025-05-06 14:40:00,58.44,58.5,58.34,58.45,28862.0,58.136,58.1957,58.0366,58.146,28862.0
2025-05-06 14:50:00,58.44,58.55,58.37,58.52,29831.0,58.136,58.2455,58.0664,58.2156,29831.0
2025-05-06 15:00:00,58.5,58.56,58.4,58.47,31478.0,58.1957,58.2554,58.0962,58.1659,31478.0
2025-05-06 15:10:00,58.48,58.63,58.43,58.6,61745.0,58.1758,58.325,58.1261,58.2952,61745.0
2025-05-06 15:20:00,58.61,58.62,58.46,58.57,39386.0,58.3051,58.3151,58.1559,58.2654,39386.0
2025-05-06 15:30:00,58.58,58.61,58.3,58.41,84296.0,58.2753,58.3051,57.9968,58.1062,84296.0
2025-05-06 15:40:00,58.41,58.44,58.29,58.41,82102.0,58.1062,58.136,57.9868,58.1062,82102.0
2025-05-06 15:50:00,58.41,58.58,58.19,58.51,435539.0,58.1062,58.2753,57.8873,58.2057,435539.0
2025-05-07 09:30:00,58.5,59.55,58.24,58.88,117802.0,58.1957,59.2403,57.9371,58.5737,117802.0
2025-05-07 09:40:00,58.88,59.17,58.45,58.51,59186.0,58.5737,58.8622,58.146,58.2057,59186.0
2025-05-07 09:50:00,58.51,59.1,58.51,59.0,54390.0,58.2057,58.7926,58.2057,58.6931,54390.0
2025-05-07 10:00:00,58.98,59.04,58.53,58.59,54185.0,58.6732,58.7329,58.2256,58.2853,54185.0
2025-05-07 10:10:00,58.59,58.62,58.13,58.26,63980.0,58.2853,58.3151,57.8276,57.957,63980.0
2025-05-07 10:20:00,58.2,58.2,57.91,58.08,59306.0,57.8973,57.8973,57.6088,57.7779,59306.0
2025-05-07 10:30:00,58.1,58.58,58.09,58.48,24086.0,57.7978,58.2753,57.7879,58.1758,24086.0
2025-05-07 10:40:00,58.5,58.78,58.48,58.65,16134.0,58.1957,58.4743,58.1758,58.3449,16134.0
2025-05-07 10:50:00,58.61,58.61,58.29,58.44,23458.0,58.3051,58.3051,57.9868,58.136,23458.0
2025-05-07 11:00:00,58.44,58.74,58.38,58.7,13732.0,58.136,58.4345,58.0763,58.3947,13732.0
2025-05-07 11:10:00,58.75,58.91,58.57,58.63,23895.0,58.4444,58.6036,58.2654,58.325,23895.0
2025-05-07 11:20:00,58.62,58.95,58.62,58.72,33221.0,58.3151,58.6434,58.3151,58.4146,33221.0
2025-05-07 11:30:00,58.76,58.98,58.7,58.93,25851.0,58.4544,58.6732,58.3947,58.6235,25851.0
2025-05-07 11:40:00,58.91,59.08,58.85,58.91,14449.0,58.6036,58.7727,58.5439,58.6036,14449.0
2025-05-07 11:50:00,58.94,59.13,58.91,59.09,9070.0,58.6334,58.8224,58.6036,58.7827,9070.0
2025-05-07 12:00:00,59.08,59.27,59.08,59.16,6052.0,58.7727,58.9617,58.7727,58.8523,6052.0
2025-05-07 12:10:00,59.18,59.2,59.06,59.18,11103.0,58.8722,58.8921,58.7528,58.8722,11103.0
2025-05-07 12:20:00,59.2,59.21,59.13,59.21,13169.0,58.8921,58.902,58.8224,58.902,13169.0
2025-05-07 12:30:00,59.21,59.25,59.13,59.22,14300.0,58.902,58.9418,58.8224,58.912,14300.0
2025-05-07 12:40:00,59.22,59.3,59.19,59.22,11423.0,58.912,58.9916,58.8821,58.912,11423.0
2025-05-07 12:50:00,59.25,59.32,59.17,59.29,26801.0,58.9418,59.0115,58.8622,58.9816,26801.0
2025-05-07 13:00:00,59.29,59.39,59.25,59.38,16238.0,58.9816,59.0811,58.9418,59.0711,16238.0
2025-05-07 13:10:00,59.36,59.4,59.25,59.31,24032.0,59.0512,59.091,58.9418,59.0015,24032.0
2025-05-07 13:20:00,59.29,59.31,59.11,59.11,23340.0,58.9816,59.0015,58.8025,58.8025,23340.0
2025-05-07 13:30:00,59.12,59.13,58.91,58.97,16822.0,58.8125,58.8224,58.6036,58.6633,16822.0
2025-05-07 13:40:00,58.97,59.02,58.95,59.01,14523.0,58.6633,58.713,58.6434,58.7031,14523.0
2025-05-07 13:50:00,59.03,59.07,58.75,58.86,35554.0,58.723,58.7628,58.4444,58.5538,35554.0
2025-05-07 14:00:00,58.81,59.04,58.34,58.44,35227.0,58.5041,58.7329,58.0366,58.136,35227.0
2025-05-07 14:10:00,58.45,58.82,58.45,58.82,45323.0,58.146,58.5141,58.146,58.5141,45323.0
2025-05-07 14:20:00,58.87,59.02,58.83,58.89,30634.0,58.5638,58.713,58.524,58.5837,30634.0
2025-05-07 14:30:00,58.92,59.22,58.86,59.15,29728.0,58.6135,58.912,58.5538,58.8423,29728.0
2025-05-07 14:40:00,59.2,59.21,58.8,58.89,35301.0,58.8921,58.902,58.4942,58.5837,35301.0
2025-05-07 14:50:00,58.92,59.26,58.79,59.17,50993.0,58.6135,58.9518,58.4842,58.8622,50993.0
2025-05-07 15:00:00,59.17,59.17,58.98,59.08,21918.0,58.8622,58.8622,58.6732,58.7727,21918.0
2025-05-07 15:10:00,59.11,59.19,58.96,59.18,41197.0,58.8025,58.8821,58.6533,58.8722,41197.0
2025-05-07 15:20:00,59.18,59.24,58.7,58.72,30107.0,58.8722,58.9319,58.3947,58.4146,30107.0
2025-05-07 15:30:00,58.68,59.02,58.68,58.92,34035.0,58.3748,58.713,58.3748,58.6135,34035.0
2025-05-07 15:40:00,58.92,59.39,58.9,59.33,100127.0,58.6135,59.0811,58.5936,59.0214,100127.0
2025-05-07 15:50:00,59.29,59.37,59.11,59.24,332724.0,58.9816,59.0612,58.8025,58.9319,332724.0
2025-05-08 09:30:00,59.86,59.86,59.26,59.36,38254.0,59.5486,59.5486,58.9518,59.0512,38254.0
2025-05-08 09:40:00,59.44,59.57,59.32,59.49,14970.0,59.1308,59.2602,59.0115,59.1806,14970.0
2025-05-08 09:50:00,59.52,60.06,59.49,60.05,25356.0,59.2104,59.7476,59.1806,59.7377,25356.0
2025-05-08 10:00:00,60.07,60.18,59.86,60.08,27388.0,59.7576,59.867,59.5486,59.7675,27388.0
2025-05-08 10:10:00,60.04,60.6,59.76,60.49,55973.0,59.7277,60.2848,59.4492,60.1754,55973.0
2025-05-08 10:20:00,60.49,61.09,60.47,61.07,46056.0,60.1754,60.7722,60.1555,60.7524,46056.0
2025-05-08 10:30:00,61.03,61.25,60.96,61.01,105164.0,60.7126,60.9314,60.6429,60.6927,105164.0
2025-05-08 10:40:00,61.01,61.05,60.72,60.74,29191.0,60.6927,60.7325,60.4042,60.4241,29191.0
2025-05-08 10:50:00,60.72,60.85,60.51,60.6,32790.0,60.4042,60.5335,60.1953,60.2848,32790.0
2025-05-08 11:00:00,60.58,60.66,60.27,60.46,22651.0,60.2649,60.3445,59.9565,60.1455,22651.0
2025-05-08 11:10:00,60.48,60.52,60.27,60.28,42319.0,60.1654,60.2052,59.9565,59.9665,42319.0
2025-05-08 11:20:00,60.32,60.69,60.29,60.58,45768.0,60.0063,60.3743,59.9764,60.2649,45768.0
2025-05-08 11:30:00,60.58,60.92,60.5,60.92,53351.0,60.2649,60.6031,60.1853,60.6031,53351.0
2025-05-08 11:40:00,60.95,61.45,60.93,61.42,60540.0,60.633,61.1304,60.6131,61.1005,60540.0
2025-05-08 11:50:00,61.44,61.54,61.09,61.26,43612.0,61.1204,61.2199,60.7722,60.9414,43612.0
2025-05-08 12:00:00,61.23,61.57,61.23,61.49,18207.0,60.9115,61.2498,60.9115,61.1702,18207.0
2025-05-08 12:10:00,61.52,61.81,61.44,61.77,25697.0,61.2,61.4885,61.1204,61.4487,25697.0
2025-05-08 12:20:00,61.79,61.82,61.69,61.77,34295.0,61.4686,61.4985,61.3691,61.4487,34295.0
2025-05-08 12:30:00,61.78,61.87,61.73,61.82,53279.0,61.4587,61.5482,61.4089,61.4985,53279.0
2025-05-08 12:40:00,61.82,62.02,61.78,62.02,112349.0,61.4985,61.6974,61.4587,61.6974,112349.0
2025-05-08 12:50:00,62.0,62.11,61.95,62.05,44268.0,61.6775,61.7869,61.6278,61.7273,44268.0
2025-05-08 13:00:00,62.02,62.16,61.92,62.0,28591.0,61.6974,61.8367,61.5979,61.6775,28591.0
2025-05-08 13:10:00,61.96,62.01,61.81,61.86,22580.0,61.6377,61.6875,61.4885,61.5382,22580.0
2025-05-08 13:20:00,61.87,61.96,61.8,61.89,19140.0,61.5482,61.6377,61.4786,61.5681,19140.0
2025-05-08 13:30:00,61.89,61.96,61.53,61.67,106861.0,61.5681,61.6377,61.21,61.3492,106861.0
2025-05-08 13:40:00,61.67,61.69,61.55,61.61,68321.0,61.3492,61.3691,61.2299,61.2895,68321.0
2025-05-08 13:50:00,61.64,61.68,61.45,61.53,56586.0,61.3194,61.3592,61.1304,61.21,56586.0
2025-05-08 14:00:00,61.5,61.62,61.33,61.44,21489.0,61.1801,61.2995,61.011,61.1204,21489.0
2025-05-08 14:10:00,61.45,61.67,61.35,61.63,51771.0,61.1304,61.3492,61.0309,61.3094,51771.0
2025-05-08 14:20:00,61.67,61.68,61.43,61.55,26761.0,61.3492,61.3592,61.1105,61.2299,26761.0
2025-05-08 14:30:00,61.56,61.71,61.55,61.61,32319.0,61.2398,61.389,61.2299,61.2895,32319.0
2025-05-08 14:40:00,61.61,61.73,61.6,61.69,34613.0,61.2895,61.4089,61.2796,61.3691,34613.0
2025-05-08 14:50:00,61.69,61.69,61.51,61.61,29809.0,61.3691,61.3691,61.1901,61.2895,29809.0
2025-05-08 15:00:00,61.61,61.64,61.51,61.55,56017.0,61.2895,61.3194,61.1901,61.2299,56017.0
2025-05-08 15:10:00,61.54,61.57,61.44,61.57,29036.0,61.2199,61.2498,61.1204,61.2498,29036.0
2025-05-08 15:20:00,61.59,61.82,61.58,61.78,56704.0,61.2696,61.4985,61.2597,61.4587,56704.0
2025-05-08 15:30:00,61.77,61.77,61.56,61.61,73275.0,61.4487,61.4487,61.2398,61.2895,73275.0
2025-05-08 15:40:00,61.59,61.65,61.39,61.5,57941.0,61.2696,61.3293,61.0707,61.1801,57941.0
2025-05-08 15:50:00,61.5,61.51,61.13,61.27,322228.0,61.1801,61.1901,60.812,60.9513,322228.0
2025-05-09 09:30:00,61.35,61.99,61.35,61.65,65784.0,61.0309,61.6676,61.0309,61.3293,65784.0
2025-05-09 09:40:00,61.65,62.09,61.5,61.83,39398.0,61.3293,61.767,61.1801,61.5084,39398.0
2025-05-09 09:50:00,61.84,62.05,61.7,61.93,52391.0,61.5183,61.7273,61.3791,61.6079,52391.0
2025-05-09 10:00:00,61.93,62.43,61.93,62.39,90297.0,61.6079,62.1053,61.6079,62.0655,90297.0
2025-05-09 10:10:00,62.39,62.44,61.92,61.93,93438.0,62.0655,62.1152,61.5979,61.6079,93438.0
2025-05-09 10:20:00,61.93,61.96,61.22,61.23,64993.0,61.6079,61.6377,60.9016,60.9115,64993.0
2025-05-09 10:30:00,61.22,61.5,61.07,61.5,59535.0,60.9016,61.1801,60.7524,61.1801,59535.0
2025-05-09 10:40:00,61.48,61.65,61.41,61.58,76951.0,61.1602,61.3293,61.0906,61.2597,76951.0
2025-05-09 10:50:00,61.59,61.66,61.5,61.56,29409.0,61.2696,61.3393,61.1801,61.2398,29409.0
2025-05-09 11:00:00,61.54,61.76,61.48,61.75,28728.0,61.2199,61.4388,61.1602,61.4288,28728.0
2025-05-09 11:10:00,61.75,61.81,61.49,61.53,42645.0,61.4288,61.4885,61.1702,61.21,42645.0
2025-05-09 11:20:00,61.54,61.54,61.31,61.37,19631.0,61.2199,61.2199,60.9911,61.0508,19631.0
2025-05-09 11:30:00,61.36,61.46,61.24,61.33,52830.0,61.0408,61.1403,60.9215,61.011,52830.0
2025-05-09 11:40:00,61.29,61.52,61.28,61.51,27478.0,60.9712,61.2,60.9613,61.1901,27478.0
2025-05-09 11:50:00,61.53,61.62,61.41,61.42,39132.0,61.21,61.2995,61.0906,61.1005,39132.0
2025-05-09 12:00:00,61.42,61.47,61.26,61.28,39333.0,61.1005,61.1503,60.9414,60.9613,39333.0
2025-05-09 12:10:00,61.26,61.29,61.1,61.26,13282.0,60.9414,60.9712,60.7822,60.9414,13282.0
2025-05-09 12:20:00,61.27,61.32,61.19,61.21,23937.0,60.9513,61.0011,60.8717,60.8916,23937.0
2025-05-09 12:30:00,61.21,61.32,61.08,61.2,48702.0,60.8916,61.0011,60.7623,60.8817,48702.0
2025-05-09 12:40:00,61.22,61.27,61.14,61.19,25999.0,60.9016,60.9513,60.822,60.8717,25999.0
2025-05-09 12:50:00,61.19,61.27,61.12,61.16,14522.0,60.8717,60.9513,60.8021,60.8419,14522.0
2025-05-09 13:00:00,61.15,61.16,61.02,61.11,16336.0,60.8319,60.8419,60.7026,60.7921,16336.0
2025-05-09 13:10:00,61.12,61.22,61.11,61.2,15285.0,60.8021,60.9016,60.7921,60.8817,15285.0
2025-05-09 13:20:00,61.2,61.29,61.0,61.21,24340.0,60.8817,60.9712,60.6827,60.8916,24340.0
2025-05-09 13:30:00,61.21,61.29,61.16,61.28,12978.0,60.8916,60.9712,60.8419,60.9613,12978.0
2025-05-09 13:40:00,61.28,61.35,61.21,61.3,12976.0,60.9613,61.0309,60.8916,60.9812,12976.0
2025-05-09 13:50:00,61.32,61.32,61.2,61.3,18689.0,61.0011,61.0011,60.8817,60.9812,18689.0
2025-05-09 14:00:00,61.3,61.3,61.15,61.18,28376.0,60.9812,60.9812,60.8319,60.8618,28376.0
2025-05-09 14:10:00,61.16,61.19,61.03,61.11,31630.0,60.8419,60.8717,60.7126,60.7921,31630.0
2025-05-09 14:20:00,61.11,61.15,61.06,61.07,10235.0,60.7921,60.8319,60.7424,60.7524,10235.0
2025-05-09 14:30:00,61.09,61.1,60.98,61.05,26136.0,60.7722,60.7822,60.6628,60.7325,26136.0
2025-05-09 14:40:00,61.04,61.1,61.01,61.06,24486.0,60.7225,60.7822,60.6927,60.7424,24486.0
2025-05-09 14:50:00,61.06,61.09,60.96,60.96,25874.0,60.7424,60.7722,60.6429,60.6429,25874.0
2025-05-09 15:00:00,61.0,61.2,60.99,61.16,20736.0,60.6827,60.8817,60.6728,60.8419,20736.0
2025-05-09 15:10:00,61.18,61.2,61.08,61.09,16694.0,60.8618,60.8817,60.7623,60.7722,16694.0
2025-05-09 15:20:00,61.1,61.15,61.05,61.06,19598.0,60.7822,60.8319,60.7325,60.7424,19598.0
2025-05-09 15:30:00,61.06,61.1,60.99,61.06,34143.0,60.7424,60.7822,60.6728,60.7424,34143.0
2025-05-09 15:40:00,61.05,61.06,60.94,60.98,43274.0,60.7325,60.7424,60.623,60.6628,43274.0
2025-05-09 15:50:00,61.01,61.1,60.92,61.0,258191.0,60.6927,60.7822,60.6031,60.6827,258191.0
2025-05-12 09:30:00,64.65,67.65,64.65,67.45,438789.0,64.3137,67.2981,64.3137,67.0992,438789.0
2025-05-12 09:40:00,67.4,67.7,66.68,66.83,343650.0,67.0494,67.3479,66.3332,66.4824,343650.0
2025-05-12 09:50:00,66.84,67.1,66.65,66.89,155248.0,66.4923,66.751,66.3033,66.5421,155248.0
2025-05-12 10:00:00,66.92,67.54,66.91,67.54,128705.0,66.5719,67.1887,66.562,67.1887,128705.0
2025-05-12 10:10:00,67.39,67.4,66.63,66.88,96781.0,67.0395,67.0494,66.2834,66.5321,96781.0
2025-05-12 10:20:00,66.9,67.04,66.25,66.4,87201.0,66.552,66.6913,65.9054,66.0546,87201.0
2025-05-12 10:30:00,66.33,66.4,65.65,65.86,120313.0,65.985,66.0546,65.3085,65.5174,120313.0
2025-05-12 10:40:00,65.89,66.38,65.76,66.03,63266.0,65.5473,66.0347,65.418,65.6866,63266.0
2025-05-12 10:50:00,66.03,66.05,65.42,65.59,99363.0,65.6866,65.7064,65.0797,65.2488,99363.0
2025-05-12 11:00:00,65.62,65.7,65.14,65.22,125091.0,65.2787,65.3583,64.8012,64.8808,125091.0
2025-05-12 11:10:00,65.26,65.71,65.13,65.63,47063.0,64.9206,65.3682,64.7912,65.2886,47063.0
2025-05-12 11:20:00,65.63,65.82,65.4,65.48,84293.0,65.2886,65.4776,65.0598,65.1394,84293.0
2025-05-12 11:30:00,65.46,65.61,65.38,65.45,104195.0,65.1195,65.2687,65.0399,65.1096,104195.0
2025-05-12 11:40:00,65.45,65.46,65.17,65.17,54809.0,65.1096,65.1195,64.831,64.831,54809.0
2025-05-12 11:50:00,65.17,65.34,65.03,65.24,58025.0,64.831,65.0001,64.6918,64.9007,58025.0
2025-05-12 12:00:00,65.21,65.67,65.09,65.67,37345.0,64.8708,65.3284,64.7514,65.3284,37345.0
2025-05-12 12:10:00,65.7,65.7,65.41,65.42,40065.0,65.3583,65.3583,65.0698,65.0797,40065.0
2025-05-12 12:20:00,65.44,65.45,65.12,65.12,24663.0,65.0996,65.1096,64.7813,64.7813,24663.0
2025-05-12 12:30:00,65.13,65.47,65.13,65.42,23484.0,64.7912,65.1295,64.7912,65.0797,23484.0
2025-05-12 12:40:00,65.42,65.52,65.37,65.5,25496.0,65.0797,65.1792,65.03,65.1593,25496.0
2025-05-12 12:50:00,65.51,65.94,65.5,65.79,43927.0,65.1693,65.597,65.1593,65.4478,43927.0
2025-05-12 13:00:00,65.81,65.84,65.57,65.79,99760.0,65.4677,65.4975,65.2289,65.4478,99760.0
2025-05-12 13:10:00,65.75,65.75,65.39,65.45,48597.0,65.408,65.408,65.0499,65.1096,48597.0
2025-05-12 13:20:00,65.43,65.45,65.31,65.35,31856.0,65.0897,65.1096,64.9703,65.0101,31856.0
2025-05-12 13:30:00,65.38,65.5,65.22,65.29,43523.0,65.0399,65.1593,64.8808,64.9504,43523.0
2025-05-12 13:40:00,65.28,65.52,65.27,65.31,45698.0,64.9405,65.1792,64.9305,64.9703,45698.0
2025-05-12 13:50:00,65.32,65.37,65.23,65.26,22503.0,64.9802,65.03,64.8907,64.9206,22503.0
2025-05-12 14:00:00,65.26,65.48,65.25,65.36,54065.0,64.9206,65.1394,64.9106,65.02,54065.0
2025-05-12 14:10:00,65.36,65.37,65.13,65.29,67730.0,65.02,65.03,64.7912,64.9504,67730.0
2025-05-12 14:20:00,65.28,65.43,65.28,65.4,48991.0,64.9405,65.0897,64.9405,65.0598,48991.0
2025-05-12 14:30:00,65.4,65.6,65.37,65.59,30191.0,65.0598,65.2588,65.03,65.2488,30191.0
2025-05-12 14:40:00,65.6,65.63,65.47,65.59,60421.0,65.2588,65.2886,65.1295,65.2488,60421.0
2025-05-12 14:50:00,65.6,65.6,65.33,65.33,45936.0,65.2588,65.2588,64.9902,64.9902,45936.0
2025-05-12 15:00:00,65.33,65.45,65.18,65.22,47738.0,64.9902,65.1096,64.841,64.8808,47738.0
2025-05-12 15:10:00,65.21,65.22,65.07,65.18,40769.0,64.8708,64.8808,64.7315,64.841,40769.0
2025-05-12 15:20:00,65.2,65.28,64.96,64.97,59620.0,64.8609,64.9405,64.6221,64.6321,59620.0
2025-05-12 15:30:00,64.96,65.08,64.93,64.97,52545.0,64.6221,64.7415,64.5923,64.6321,52545.0
2025-05-12 15:40:00,64.97,65.24,64.96,65.23,72127.0,64.6321,64.9007,64.6221,64.8907,72127.0
2025-05-12 15:50:00,65.18,65.44,65.12,65.35,273388.0,64.841,65.0996,64.7813,65.0101,273388.0
2025-05-13 09:30:00,65.21,65.85,64.65,65.29,141544.0,64.8708,65.5075,64.3137,64.9504,141544.0
2025-05-13 09:40:00,65.24,65.45,64.98,65.12,88256.0,64.9007,65.1096,64.642,64.7813,88256.0
2025-05-13 09:50:00,65.09,65.31,64.96,65.23,86216.0,64.7514,64.9703,64.6221,64.8907,86216.0
2025-05-13 10:00:00,65.23,65.62,65.23,65.53,44661.0,64.8907,65.2787,64.8907,65.1892,44661.0
2025-05-13 10:10:00,65.53,65.78,65.47,65.57,31431.0,65.1892,65.4379,65.1295,65.2289,31431.0
2025-05-13 10:20:00,65.61,65.69,64.97,65.01,85267.0,65.2687,65.3483,64.6321,64.6719,85267.0
2025-05-13 10:30:00,65.02,65.15,64.86,65.12,20643.0,64.6818,64.8111,64.5226,64.7813,20643.0
2025-05-13 10:40:00,65.15,65.19,64.69,64.76,34087.0,64.8111,64.8509,64.3535,64.4232,34087.0
2025-05-13 10:50:00,64.75,65.06,64.75,65.0,38205.0,64.4132,64.7216,64.4132,64.6619,38205.0
2025-05-13 11:00:00,64.97,65.13,64.83,64.92,45447.0,64.6321,64.7912,64.4928,64.5823,45447.0
2025-05-13 11:10:00,64.93,65.12,64.84,64.97,53675.0,64.5923,64.7813,64.5027,64.6321,53675.0
2025-05-13 11:20:00,64.91,65.22,64.88,65.21,40495.0,64.5724,64.8808,64.5425,64.8708,40495.0
2025-05-13 11:30:00,65.18,65.24,65.05,65.11,32039.0,64.841,64.9007,64.7117,64.7713,32039.0
2025-05-13 11:40:00,65.14,65.38,65.06,65.24,42388.0,64.8012,65.0399,64.7216,64.9007,42388.0
2025-05-13 11:50:00,65.23,65.31,65.16,65.28,13056.0,64.8907,64.9703,64.8211,64.9405,13056.0
2025-05-13 12:00:00,65.28,65.31,65.14,65.22,15237.0,64.9405,64.9703,64.8012,64.8808,15237.0
2025-05-13 12:10:00,65.22,65.39,65.17,65.28,20325.0,64.8808,65.0499,64.831,64.9405,20325.0
2025-05-13 12:20:00,65.26,65.5,65.24,65.48,20300.0,64.9206,65.1593,64.9007,65.1394,20300.0
2025-05-13 12:30:00,65.51,65.59,65.38,65.56,18094.0,65.1693,65.2488,65.0399,65.219,18094.0
2025-05-13 12:40:00,65.56,65.57,65.46,65.51,11308.0,65.219,65.2289,65.1195,65.1693,11308.0
2025-05-13 12:50:00,65.47,65.52,65.38,65.43,13939.0,65.1295,65.1792,65.0399,65.0897,13939.0
2025-05-13 13:00:00,65.44,65.49,65.32,65.4,25946.0,65.0996,65.1494,64.9802,65.0598,25946.0
2025-05-13 13:10:00,65.37,65.42,65.23,65.39,20015.0,65.03,65.0797,64.8907,65.0499,20015.0
2025-05-13 13:20:00,65.43,65.52,65.41,65.47,8950.0,65.0897,65.1792,65.0698,65.1295,8950.0
2025-05-13 13:30:00,65.52,65.66,65.52,65.56,20595.0,65.1792,65.3185,65.1792,65.219,20595.0
2025-05-13 13:40:00,65.58,65.58,65.46,65.48,13325.0,65.2389,65.2389,65.1195,65.1394,13325.0
2025-05-13 13:50:00,65.5,65.55,65.44,65.52,10376.0,65.1593,65.2091,65.0996,65.1792,10376.0
2025-05-13 14:00:00,65.53,65.64,65.41,65.44,44132.0,65.1892,65.2986,65.0698,65.0996,44132.0
2025-05-13 14:10:00,65.45,65.48,65.33,65.39,6772.0,65.1096,65.1394,64.9902,65.0499,6772.0
2025-05-13 14:20:00,65.37,65.44,65.35,65.36,10712.0,65.03,65.0996,65.0101,65.02,10712.0
2025-05-13 14:30:00,65.38,65.56,65.36,65.47,34985.0,65.0399,65.219,65.02,65.1295,34985.0
2025-05-13 14:40:00,65.49,65.51,65.31,65.42,21682.0,65.1494,65.1693,64.9703,65.0797,21682.0
2025-05-13 14:50:00,65.41,65.55,65.31,65.51,29270.0,65.0698,65.2091,64.9703,65.1693,29270.0
2025-05-13 15:00:00,65.55,65.56,65.45,65.46,22788.0,65.2091,65.219,65.1096,65.1195,22788.0
2025-05-13 15:10:00,65.47,65.6,65.47,65.52,21397.0,65.1295,65.2588,65.1295,65.1792,21397.0
2025-05-13 15:20:00,65.52,65.69,65.49,65.63,27073.0,65.1792,65.3483,65.1494,65.2886,27073.0
2025-05-13 15:30:00,65.65,65.76,65.63,65.74,43029.0,65.3085,65.418,65.2886,65.3981,43029.0
2025-05-13 15:40:00,65.73,65.73,65.44,65.48,71656.0,65.3881,65.3881,65.0996,65.1394,71656.0
2025-05-13 15:50:00,65.46,65.66,65.42,65.46,225214.0,65.1195,65.3185,65.0797,65.1195,225214.0
2025-05-14 09:30:00,65.02,65.02,64.46,64.74,85717.0,64.6818,64.6818,64.1247,64.4033,85717.0
2025-05-14 09:40:00,64.76,64.91,64.31,64.43,61930.0,64.4232,64.5724,63.9755,64.0949,61930.0
2025-05-14 09:50:00,64.42,64.61,64.3,64.38,37949.0,64.0849,64.2739,63.9656,64.0451,37949.0
2025-05-14 10:00:00,64.38,64.4,64.11,64.16,87089.0,64.0451,64.065,63.7765,63.8263,87089.0
2025-05-14 10:10:00,64.14,64.42,64.03,64.39,39204.0,63.8064,64.0849,63.697,64.0551,39204.0
2025-05-14 10:20:00,64.4,64.67,64.32,64.43,56410.0,64.065,64.3336,63.9854,64.0949,56410.0
2025-05-14 10:30:00,64.42,64.65,64.39,64.46,30944.0,64.0849,64.3137,64.0551,64.1247,30944.0
2025-05-14 10:40:00,64.44,64.52,64.32,64.45,65605.0,64.1048,64.1844,63.9854,64.1148,65605.0
2025-05-14 10:50:00,64.44,64.53,64.27,64.28,35666.0,64.1048,64.1944,63.9357,63.9457,35666.0
2025-05-14 11:00:00,64.28,64.29,63.96,64.09,40707.0,63.9457,63.9556,63.6273,63.7566,40707.0
2025-05-14 11:10:00,64.12,64.33,64.08,64.33,17586.0,63.7865,63.9954,63.7467,63.9954,17586.0
2025-05-14 11:20:00,64.32,64.5,64.29,64.42,30121.0,63.9854,64.1645,63.9556,64.0849,30121.0
2025-05-14 11:30:00,64.39,64.53,64.29,64.45,20890.0,64.0551,64.1944,63.9556,64.1148,20890.0
2025-05-14 11:40:00,64.43,64.47,64.36,64.44,32834.0,64.0949,64.1347,64.0252,64.1048,32834.0
2025-05-14 11:50:00,64.44,64.44,64.38,64.42,12219.0,64.1048,64.1048,64.0451,64.0849,12219.0
2025-05-14 12:00:00,64.42,64.67,64.39,64.58,24807.0,64.0849,64.3336,64.0551,64.2441,24807.0
2025-05-14 12:10:00,64.56,64.73,64.55,64.67,19596.0,64.2242,64.3933,64.2143,64.3336,19596.0
2025-05-14 12:20:00,64.66,64.76,64.56,64.56,20512.0,64.3237,64.4232,64.2242,64.2242,20512.0
2025-05-14 12:30:00,64.59,64.71,64.54,64.56,14369.0,64.254,64.3734,64.2043,64.2242,14369.0
2025-05-14 12:40:00,64.53,64.59,64.45,64.56,12667.0,64.1944,64.254,64.1148,64.2242,12667.0
2025-05-14 12:50:00,64.55,64.63,64.49,64.56,24111.0,64.2143,64.2938,64.1546,64.2242,24111.0
2025-05-14 13:00:00,64.54,64.59,64.48,64.59,26583.0,64.2043,64.254,64.1446,64.254,26583.0
2025-05-14 13:10:00,64.59,64.62,64.47,64.48,41716.0,64.254,64.2839,64.1347,64.1446,41716.0
2025-05-14 13:20:00,64.45,64.49,64.27,64.46,38041.0,64.1148,64.1546,63.9357,64.1247,38041.0
2025-05-14 13:30:00,64.47,64.57,64.39,64.51,56869.0,64.1347,64.2341,64.0551,64.1745,56869.0
2025-05-14 13:40:00,64.53,64.53,64.29,64.29,29479.0,64.1944,64.1944,63.9556,63.9556,29479.0
2025-05-14 13:50:00,64.29,64.41,64.25,64.3,15878.0,63.9556,64.075,63.9158,63.9656,15878.0
2025-05-14 14:00:00,64.31,64.36,64.19,64.19,17915.0,63.9755,64.0252,63.8561,63.8561,17915.0
2025-05-14 14:10:00,64.19,64.19,63.93,64.05,22127.0,63.8561,63.8561,63.5975,63.7169,22127.0
2025-05-14 14:20:00,64.03,64.07,63.87,63.91,15138.0,63.697,63.7367,63.5378,63.5776,15138.0
2025-05-14 14:30:00,63.9,64.09,63.89,64.04,30703.0,63.5676,63.7566,63.5577,63.7069,30703.0
2025-05-14 14:40:00,64.03,64.1,64.0,64.09,16566.0,63.697,63.7666,63.6671,63.7566,16566.0
2025-05-14 14:50:00,64.09,64.14,64.05,64.14,18732.0,63.7566,63.8064,63.7169,63.8064,18732.0
2025-05-14 15:00:00,64.16,64.26,64.14,64.24,23095.0,63.8263,63.9258,63.8064,63.9059,23095.0
2025-05-14 15:10:00,64.25,64.4,64.22,64.22,41441.0,63.9158,64.065,63.886,63.886,41441.0
2025-05-14 15:20:00,64.22,64.26,64.12,64.21,27991.0,63.886,63.9258,63.7865,63.876,27991.0
2025-05-14 15:30:00,64.21,64.22,64.06,64.09,47598.0,63.876,63.886,63.7268,63.7566,47598.0
2025-05-14 15:40:00,64.09,64.17,64.0,64.1,51733.0,63.7566,63.8362,63.6671,63.7666,51733.0
2025-05-14 15:50:00,64.1,64.16,63.98,64.09,219047.0,63.7666,63.8263,63.6472,63.7566,219047.0
2025-05-15 09:30:00,62.11,63.32,62.03,62.84,195441.0,61.7869,62.9906,61.7074,62.5131,195441.0
2025-05-15 09:40:00,62.82,63.23,62.79,63.17,31070.0,62.4933,62.9011,62.4634,62.8414,31070.0
2025-05-15 09:50:00,63.17,63.29,63.05,63.11,22822.0,62.8414,62.9608,62.7221,62.7817,22822.0
2025-05-15 10:00:00,63.13,63.54,63.13,63.44,31674.0,62.8016,63.2095,62.8016,63.11,31674.0
2025-05-15 10:10:00,63.45,63.51,63.25,63.38,55542.0,63.12,63.1797,62.921,63.0503,55542.0
2025-05-15 10:20:00,63.44,63.54,63.33,63.35,17153.0,63.11,63.2095,63.0006,63.0205,17153.0
2025-05-15 10:30:00,63.36,63.57,63.33,63.57,19050.0,63.0304,63.2393,63.0006,63.2393,19050.0
2025-05-15 10:40:00,63.57,63.72,63.56,63.63,11570.0,63.2393,63.3886,63.2294,63.299,11570.0
2025-05-15 10:50:00,63.59,63.61,63.42,63.46,19146.0,63.2592,63.2791,63.0901,63.1299,19146.0
2025-05-15 11:00:00,63.49,63.59,63.45,63.57,17743.0,63.1598,63.2592,63.12,63.2393,17743.0
2025-05-15 11:10:00,63.57,63.86,63.57,63.78,19781.0,63.2393,63.5278,63.2393,63.4483,19781.0
2025-05-15 11:20:00,63.74,63.86,63.69,63.7,18949.0,63.4085,63.5278,63.3587,63.3687,18949.0
2025-05-15 11:30:00,63.64,63.89,63.55,63.89,46135.0,63.309,63.5577,63.2195,63.5577,46135.0
2025-05-15 11:40:00,63.86,64.09,63.8,64.03,30060.0,63.5278,63.7566,63.4682,63.697,30060.0
2025-05-15 11:50:00,64.0,64.01,63.72,63.85,46474.0,63.6671,63.6771,63.3886,63.5179,46474.0
2025-05-15 12:00:00,63.8,64.07,63.8,64.02,16179.0,63.4682,63.7367,63.4682,63.687,16179.0
2025-05-15 12:10:00,63.99,64.03,63.83,63.83,49656.0,63.6572,63.697,63.498,63.498,49656.0
2025-05-15 12:20:00,63.85,63.89,63.72,63.8,14345.0,63.5179,63.5577,63.3886,63.4682,14345.0
2025-05-15 12:30:00,63.82,63.95,63.79,63.81,13805.0,63.488,63.6174,63.4582,63.4781,13805.0
2025-05-15 12:40:00,63.75,63.78,63.59,63.78,21716.0,63.4184,63.4483,63.2592,63.4483,21716.0
2025-05-15 12:50:00,63.78,63.83,63.72,63.83,17464.0,63.4483,63.498,63.3886,63.498,17464.0
2025-05-15 13:00:00,63.82,63.89,63.73,63.8,10731.0,63.488,63.5577,63.3985,63.4682,10731.0
2025-05-15 13:10:00,63.8,63.84,63.6,63.62,33318.0,63.4682,63.5079,63.2692,63.2891,33318.0
2025-05-15 13:20:00,63.61,63.65,63.46,63.48,24039.0,63.2791,63.3189,63.1299,63.1498,24039.0
2025-05-15 13:30:00,63.47,63.49,63.32,63.39,16560.0,63.1399,63.1598,62.9906,63.0603,16560.0
2025-05-15 13:40:00,63.42,63.44,63.3,63.3,15993.0,63.0901,63.11,62.9708,62.9708,15993.0
2025-05-15 13:50:00,63.3,63.36,63.29,63.34,19200.0,62.9708,63.0304,62.9608,63.0105,19200.0
2025-05-15 14:00:00,63.34,63.41,63.34,63.35,12005.0,63.0105,63.0802,63.0105,63.0205,12005.0
2025-05-15 14:10:00,63.35,63.44,63.33,63.38,17414.0,63.0205,63.11,63.0006,63.0503,17414.0
2025-05-15 14:20:00,63.38,63.5,63.37,63.47,10128.0,63.0503,63.1697,63.0404,63.1399,10128.0
2025-05-15 14:30:00,63.47,63.64,63.46,63.63,27253.0,63.1399,63.309,63.1299,63.299,27253.0
2025-05-15 14:40:00,63.61,63.68,63.55,63.68,25239.0,63.2791,63.3488,63.2195,63.3488,25239.0
2025-05-15 14:50:00,63.64,63.72,63.58,63.71,21978.0,63.309,63.3886,63.2493,63.3786,21978.0
2025-05-15 15:00:00,63.68,63.69,63.59,63.59,24084.0,63.3488,63.3587,63.2592,63.2592,24084.0
2025-05-15 15:10:00,63.57,63.65,63.49,63.53,34845.0,63.2393,63.3189,63.1598,63.1996,34845.0
2025-05-15 15:20:00,63.53,63.65,63.51,63.64,22849.0,63.1996,63.3189,63.1797,63.309,22849.0
2025-05-15 15:30:00,63.63,63.7,63.55,63.56,37774.0,63.299,63.3687,63.2195,63.2294,37774.0
2025-05-15 15:40:00,63.56,63.63,63.46,63.54,54845.0,63.2294,63.299,63.1299,63.2095,54845.0
2025-05-15 15:50:00,63.59,63.71,63.51,63.7,191735.0,63.2592,63.3786,63.1797,63.3687,191735.0
2025-05-16 09:30:00,64.77,65.0,63.72,63.99,386130.0,64.4331,64.6619,63.3886,63.6572,386130.0
2025-05-16 09:40:00,64.0,64.28,63.89,63.96,133937.0,63.6671,63.9457,63.5577,63.6273,133937.0
2025-05-16 09:50:00,63.9,64.36,63.9,64.36,87850.0,63.5676,64.0252,63.5676,64.0252,87850.0
2025-05-16 10:00:00,64.31,64.32,63.73,64.03,115797.0,63.9755,63.9854,63.3985,63.697,115797.0
2025-05-16 10:10:00,64.01,64.09,63.83,63.9,50776.0,63.6771,63.7566,63.498,63.5676,50776.0
2025-05-16 10:20:00,63.84,64.25,63.84,64.17,51577.0,63.5079,63.9158,63.5079,63.8362,51577.0
2025-05-16 10:30:00,64.17,64.35,64.0,64.31,41971.0,63.8362,64.0153,63.6671,63.9755,41971.0
2025-05-16 10:40:00,64.31,64.38,64.0,64.13,51885.0,63.9755,64.0451,63.6671,63.7964,51885.0
2025-05-16 10:50:00,64.13,64.3,64.05,64.21,47954.0,63.7964,63.9656,63.7169,63.876,47954.0
2025-05-16 11:00:00,64.2,64.55,64.16,64.5,45250.0,63.8661,64.2143,63.8263,64.1645,45250.0
2025-05-16 11:10:00,64.51,64.75,64.46,64.75,83052.0,64.1745,64.4132,64.1247,64.4132,83052.0
2025-05-16 11:20:00,64.74,64.79,64.45,64.64,73429.0,64.4033,64.453,64.1148,64.3038,73429.0
2025-05-16 11:30:00,64.61,64.87,64.54,64.84,63793.0,64.2739,64.5326,64.2043,64.5027,63793.0
2025-05-16 11:40:00,64.83,64.97,64.75,64.8,35179.0,64.4928,64.6321,64.4132,64.463,35179.0
2025-05-16 11:50:00,64.8,65.06,64.77,64.89,51839.0,64.463,64.7216,64.4331,64.5525,51839.0
2025-05-16 12:00:00,64.95,65.01,64.75,64.84,46743.0,64.6122,64.6719,64.4132,64.5027,46743.0
2025-05-16 12:10:00,64.85,64.96,64.79,64.89,19017.0,64.5127,64.6221,64.453,64.5525,19017.0
2025-05-16 12:20:00,64.92,65.12,64.88,65.04,34427.0,64.5823,64.7813,64.5425,64.7017,34427.0
2025-05-16 12:30:00,65.01,65.31,65.0,65.23,32357.0,64.6719,64.9703,64.6619,64.8907,32357.0
2025-05-16 12:40:00,65.25,65.31,65.06,65.09,40921.0,64.9106,64.9703,64.7216,64.7514,40921.0
2025-05-16 12:50:00,65.05,65.15,64.98,65.1,24621.0,64.7117,64.8111,64.642,64.7614,24621.0
2025-05-16 13:00:00,65.09,65.19,65.01,65.18,34460.0,64.7514,64.8509,64.6719,64.841,34460.0
2025-05-16 13:10:00,65.17,65.48,65.15,65.4,50351.0,64.831,65.1394,64.8111,65.0598,50351.0
2025-05-16 13:20:00,65.38,65.48,65.37,65.39,36085.0,65.0399,65.1394,65.03,65.0499,36085.0
2025-05-16 13:30:00,65.4,65.58,65.38,65.47,29073.0,65.0598,65.2389,65.0399,65.1295,29073.0
2025-05-16 13:40:00,65.47,65.61,65.39,65.58,44346.0,65.1295,65.2687,65.0499,65.2389,44346.0
2025-05-16 13:50:00,65.61,65.69,65.49,65.65,42265.0,65.2687,65.3483,65.1494,65.3085,42265.0
2025-05-16 14:00:00,65.66,65.83,65.62,65.78,46610.0,65.3185,65.4876,65.2787,65.4379,46610.0
2025-05-16 14:10:00,65.76,65.81,65.64,65.66,29172.0,65.418,65.4677,65.2986,65.3185,29172.0
2025-05-16 14:20:00,65.64,65.73,65.59,65.66,36761.0,65.2986,65.3881,65.2488,65.3185,36761.0
2025-05-16 14:30:00,65.66,65.76,65.6,65.66,31792.0,65.3185,65.418,65.2588,65.3185,31792.0
2025-05-16 14:40:00,65.66,65.71,65.37,65.38,50525.0,65.3185,65.3682,65.03,65.0399,50525.0
2025-05-16 14:50:00,65.38,65.52,65.36,65.42,25739.0,65.0399,65.1792,65.02,65.0797,25739.0
2025-05-16 15:00:00,65.45,65.68,65.4,65.6,40598.0,65.1096,65.3384,65.0598,65.2588,40598.0
2025-05-16 15:10:00,65.6,65.74,65.48,65.6,45143.0,65.2588,65.3981,65.1394,65.2588,45143.0
2025-05-16 15:20:00,65.6,65.62,65.5,65.57,55331.0,65.2588,65.2787,65.1593,65.2289,55331.0
2025-05-16 15:30:00,65.57,65.61,65.41,65.48,63354.0,65.2289,65.2687,65.0698,65.1394,63354.0
2025-05-16 15:40:00,65.48,65.52,65.28,65.37,95275.0,65.1394,65.1792,64.9405,65.03,95275.0
2025-05-16 15:50:00,65.35,65.36,65.14,65.17,336881.0,65.0101,65.02,64.8012,64.831,336881.0
2025-05-19 09:30:00,64.46,65.0,64.3,64.49,151252.0,64.1247,64.6619,63.9656,64.1546,151252.0
2025-05-19 09:40:00,64.49,64.7,64.38,64.51,41923.0,64.1546,64.3635,64.0451,64.1745,41923.0
2025-05-19 09:50:00,64.54,64.85,64.4,64.84,65142.0,64.2043,64.5127,64.065,64.5027,65142.0
2025-05-19 10:00:00,64.84,65.38,64.72,65.16,93505.0,64.5027,65.0399,64.3834,64.8211,93505.0
2025-05-19 10:10:00,65.16,65.81,65.12,65.76,92879.0,64.8211,65.4677,64.7813,65.418,92879.0
2025-05-19 10:20:00,65.76,65.78,65.29,65.31,50036.0,65.418,65.4379,64.9504,64.9703,50036.0
2025-05-19 10:30:00,65.34,65.34,65.06,65.06,54611.0,65.0001,65.0001,64.7216,64.7216,54611.0
2025-05-19 10:40:00,65.06,65.18,64.99,65.01,44583.0,64.7216,64.841,64.652,64.6719,44583.0
2025-05-19 10:50:00,65.06,65.24,65.0,65.01,21479.0,64.7216,64.9007,64.6619,64.6719,21479.0
2025-05-19 11:00:00,65.0,65.1,64.8,64.93,45711.0,64.6619,64.7614,64.463,64.5923,45711.0
2025-05-19 11:10:00,64.93,65.0,64.81,64.95,25483.0,64.5923,64.6619,64.4729,64.6122,25483.0
2025-05-19 11:20:00,64.97,65.14,64.9,64.97,46565.0,64.6321,64.8012,64.5624,64.6321,46565.0
2025-05-19 11:30:00,64.95,65.3,64.9,65.15,45594.0,64.6122,64.9604,64.5624,64.8111,45594.0
2025-05-19 11:40:00,65.15,65.31,65.0,65.04,39148.0,64.8111,64.9703,64.6619,64.7017,39148.0
2025-05-19 11:50:00,65.01,65.12,64.92,65.09,23086.0,64.6719,64.7813,64.5823,64.7514,23086.0
2025-05-19 12:00:00,65.11,65.33,65.06,65.19,26848.0,64.7713,64.9902,64.7216,64.8509,26848.0
2025-05-19 12:10:00,65.17,65.31,65.15,65.19,39668.0,64.831,64.9703,64.8111,64.8509,39668.0
2025-05-19 12:20:00,65.2,65.26,65.13,65.19,25242.0,64.8609,64.9206,64.7912,64.8509,25242.0
2025-05-19 12:30:00,65.22,65.23,65.07,65.13,35898.0,64.8808,64.8907,64.7315,64.7912,35898.0
2025-05-19 12:40:00,65.1,65.15,64.85,65.05,39241.0,64.7614,64.8111,64.5127,64.7117,39241.0
2025-05-19 12:50:00,65.06,65.26,65.05,65.19,42502.0,64.7216,64.9206,64.7117,64.8509,42502.0
2025-05-19 13:00:00,65.2,65.34,65.13,65.32,23818.0,64.8609,65.0001,64.7912,64.9802,23818.0
2025-05-19 13:10:00,65.34,65.4,65.25,65.27,29240.0,65.0001,65.0598,64.9106,64.9305,29240.0
2025-05-19 13:20:00,65.27,65.51,65.22,65.45,31379.0,64.9305,65.1693,64.8808,65.1096,31379.0
2025-05-19 13:30:00,65.45,65.55,65.39,65.42,26262.0,65.1096,65.2091,65.0499,65.0797,26262.0
2025-05-19 13:40:00,65.41,65.63,65.37,65.53,47007.0,65.0698,65.2886,65.03,65.1892,47007.0
2025-05-19 13:50:00,65.48,65.68,65.46,65.65,28139.0,65.1394,65.3384,65.1195,65.3085,28139.0
2025-05-19 14:00:00,65.65,65.73,65.61,65.66,24193.0,65.3085,65.3881,65.2687,65.3185,24193.0
2025-05-19 14:10:00,65.67,65.67,65.47,65.49,15597.0,65.3284,65.3284,65.1295,65.1494,15597.0
2025-05-19 14:20:00,65.46,65.58,65.43,65.49,19683.0,65.1195,65.2389,65.0897,65.1494,19683.0
2025-05-19 14:30:00,65.51,65.59,65.49,65.53,11164.0,65.1693,65.2488,65.1494,65.1892,11164.0
2025-05-19 14:40:00,65.53,65.53,65.44,65.49,22612.0,65.1892,65.1892,65.0996,65.1494,22612.0
2025-05-19 14:50:00,65.49,65.54,65.4,65.54,24947.0,65.1494,65.1991,65.0598,65.1991,24947.0
2025-05-19 15:00:00,65.54,65.6,65.41,65.43,28797.0,65.1991,65.2588,65.0698,65.0897,28797.0
2025-05-19 15:10:00,65.42,65.44,65.31,65.42,36405.0,65.0797,65.0996,64.9703,65.0797,36405.0
2025-05-19 15:20:00,65.42,65.43,65.23,65.31,39428.0,65.0797,65.0897,64.8907,64.9703,39428.0
2025-05-19 15:30:00,65.34,65.42,65.29,65.38,61618.0,65.0001,65.0797,64.9504,65.0399,61618.0
2025-05-19 15:40:00,65.39,65.44,65.27,65.3,82931.0,65.0499,65.0996,64.9305,64.9604,82931.0
2025-05-19 15:50:00,65.3,65.39,65.17,65.36,306698.0,64.9604,65.0499,64.831,65.02,306698.0
2025-05-20 09:30:00,65.75,65.86,65.16,65.31,112167.0,65.408,65.5174,64.8211,64.9703,112167.0
2025-05-20 09:40:00,65.36,65.59,65.21,65.43,46952.0,65.02,65.2488,64.8708,65.0897,46952.0
2025-05-20 09:50:00,65.43,65.9,65.43,65.83,43043.0,65.0897,65.5572,65.0897,65.4876,43043.0
2025-05-20 10:00:00,65.81,66.74,65.81,66.7,73463.0,65.4677,66.3929,65.4677,66.3531,73463.0
2025-05-20 10:10:00,66.7,66.92,66.48,66.48,121056.0,66.3531,66.5719,66.1342,66.1342,121056.0
2025-05-20 10:20:00,66.52,66.96,66.5,66.93,150869.0,66.174,66.6117,66.1541,66.5819,150869.0
2025-05-20 10:30:00,66.96,67.2,66.84,67.2,96607.0,66.6117,66.8505,66.4923,66.8505,96607.0
2025-05-20 10:40:00,67.19,67.26,66.6,66.6,76807.0,66.8405,66.9102,66.2536,66.2536,76807.0
2025-05-20 10:50:00,66.6,66.65,66.02,66.06,87552.0,66.2536,66.3033,65.6766,65.7164,87552.0
2025-05-20 11:00:00,66.06,66.13,65.85,65.87,105078.0,65.7164,65.786,65.5075,65.5274,105078.0
2025-05-20 11:10:00,65.91,65.99,65.81,65.95,98333.0,65.5672,65.6468,65.4677,65.607,98333.0
2025-05-20 11:20:00,65.95,66.36,65.95,66.23,49380.0,65.607,66.0148,65.607,65.8855,49380.0
2025-05-20 11:30:00,66.24,66.31,66.01,66.11,40650.0,65.8955,65.9651,65.6667,65.7661,40650.0
2025-05-20 11:40:00,66.11,66.14,65.93,65.93,17066.0,65.7661,65.796,65.5871,65.5871,17066.0
2025-05-20 11:50:00,65.94,66.09,65.82,66.01,23877.0,65.597,65.7462,65.4776,65.6667,23877.0
2025-05-20 12:00:00,66.01,66.13,65.92,66.07,33031.0,65.6667,65.786,65.5771,65.7263,33031.0
2025-05-20 12:10:00,66.05,66.05,65.94,66.01,26999.0,65.7064,65.7064,65.597,65.6667,26999.0
2025-05-20 12:20:00,66.01,66.09,65.88,65.92,26065.0,65.6667,65.7462,65.5373,65.5771,26065.0
2025-05-20 12:30:00,65.9,65.97,65.8,65.95,22936.0,65.5572,65.6269,65.4578,65.607,22936.0
2025-05-20 12:40:00,65.99,65.99,65.89,65.9,21899.0,65.6468,65.6468,65.5473,65.5572,21899.0
2025-05-20 12:50:00,65.92,66.12,65.92,66.04,40247.0,65.5771,65.7761,65.5771,65.6965,40247.0
2025-05-20 13:00:00,66.03,66.26,66.01,66.17,33910.0,65.6866,65.9154,65.6667,65.8258,33910.0
2025-05-20 13:10:00,66.19,66.29,66.18,66.19,40847.0,65.8457,65.9452,65.8358,65.8457,40847.0
2025-05-20 13:20:00,66.19,66.26,66.12,66.17,43000.0,65.8457,65.9154,65.7761,65.8258,43000.0
2025-05-20 13:30:00,66.19,66.34,66.09,66.14,105722.0,65.8457,65.9949,65.7462,65.796,105722.0
2025-05-20 13:40:00,66.14,66.26,66.08,66.13,29493.0,65.796,65.9154,65.7363,65.786,29493.0
2025-05-20 13:50:00,66.13,66.2,66.1,66.12,26217.0,65.786,65.8557,65.7562,65.7761,26217.0
2025-05-20 14:00:00,66.11,66.19,66.06,66.07,19925.0,65.7661,65.8457,65.7164,65.7263,19925.0
2025-05-20 14:10:00,66.07,66.08,65.81,65.81,58431.0,65.7263,65.7363,65.4677,65.4677,58431.0
2025-05-20 14:20:00,65.84,65.92,65.44,65.44,65810.0,65.4975,65.5771,65.0996,65.0996,65810.0
2025-05-20 14:30:00,65.47,65.58,65.43,65.58,93326.0,65.1295,65.2389,65.0897,65.2389,93326.0
2025-05-20 14:40:00,65.58,65.7,65.5,65.7,42996.0,65.2389,65.3583,65.1593,65.3583,42996.0
2025-05-20 14:50:00,65.7,65.86,65.65,65.81,27745.0,65.3583,65.5174,65.3085,65.4677,27745.0
2025-05-20 15:00:00,65.82,65.82,65.63,65.73,30062.0,65.4776,65.4776,65.2886,65.3881,30062.0
2025-05-20 15:10:00,65.71,65.81,65.63,65.77,43447.0,65.3682,65.4677,65.2886,65.4279,43447.0
2025-05-20 15:20:00,65.76,65.81,65.72,65.78,24290.0,65.418,65.4677,65.3782,65.4379,24290.0
2025-05-20 15:30:00,65.78,65.93,65.78,65.84,39466.0,65.4379,65.5871,65.4379,65.4975,39466.0
2025-05-20 15:40:00,65.84,65.85,65.7,65.7,42037.0,65.4975,65.5075,65.3583,65.3583,42037.0
2025-05-20 15:50:00,65.69,66.12,65.69,66.09,258078.0,65.3483,65.7761,65.3483,65.7462,258078.0
2025-05-21 09:30:00,65.2,66.67,65.2,66.56,214897.0,64.8609,66.3232,64.8609,66.2138,214897.0
2025-05-21 09:40:00,66.6,66.61,65.78,65.87,124526.0,66.2536,66.2635,65.4379,65.5274,124526.0
2025-05-21 09:50:00,65.88,66.01,65.57,65.62,61142.0,65.5373,65.6667,65.2289,65.2787,61142.0
2025-05-21 10:00:00,65.6,66.14,65.32,66.02,101518.0,65.2588,65.796,64.9802,65.6766,101518.0
2025-05-21 10:10:00,66.0,66.1,65.77,65.8,90711.0,65.6567,65.7562,65.4279,65.4578,90711.0
2025-05-21 10:20:00,65.82,66.09,65.81,65.86,47006.0,65.4776,65.7462,65.4677,65.5174,47006.0
2025-05-21 10:30:00,65.86,66.15,65.79,66.14,45383.0,65.5174,65.8059,65.4478,65.796,45383.0
2025-05-21 10:40:00,66.14,66.16,66.0,66.11,36392.0,65.796,65.8159,65.6567,65.7661,36392.0
2025-05-21 10:50:00,66.14,66.23,66.03,66.22,37042.0,65.796,65.8855,65.6866,65.8756,37042.0
2025-05-21 11:00:00,66.22,66.31,66.13,66.19,29172.0,65.8756,65.9651,65.786,65.8457,29172.0
2025-05-21 11:10:00,66.21,66.29,65.55,65.67,150235.0,65.8656,65.9452,65.2091,65.3284,150235.0
2025-05-21 11:20:00,65.7,66.32,65.44,66.29,181535.0,65.3583,65.975,65.0996,65.9452,181535.0
2025-05-21 11:30:00,66.26,66.52,66.19,66.33,66626.0,65.9154,66.174,65.8457,65.985,66626.0
2025-05-21 11:40:00,66.33,66.37,65.99,66.15,65027.0,65.985,66.0248,65.6468,65.8059,65027.0
2025-05-21 11:50:00,66.16,66.35,66.1,66.27,50321.0,65.8159,66.0049,65.7562,65.9253,50321.0
2025-05-21 12:00:00,66.26,66.32,66.23,66.26,55275.0,65.9154,65.975,65.8855,65.9154,55275.0
2025-05-21 12:10:00,66.24,66.26,66.11,66.18,58595.0,65.8955,65.9154,65.7661,65.8358,58595.0
2025-05-21 12:20:00,66.18,66.18,65.97,66.17,52367.0,65.8358,65.8358,65.6269,65.8258,52367.0
2025-05-21 12:30:00,66.17,66.2,66.02,66.11,26202.0,65.8258,65.8557,65.6766,65.7661,26202.0
2025-05-21 12:40:00,66.11,66.11,65.96,66.06,54069.0,65.7661,65.7661,65.6169,65.7164,54069.0
2025-05-21 12:50:00,66.06,66.14,66.01,66.04,46134.0,65.7164,65.796,65.6667,65.6965,46134.0
2025-05-21 13:00:00,66.06,66.09,65.98,66.05,41367.0,65.7164,65.7462,65.6368,65.7064,41367.0
2025-05-21 13:10:00,66.04,66.04,65.5,65.6,71222.0,65.6965,65.6965,65.1593,65.2588,71222.0
2025-05-21 13:20:00,65.55,65.56,64.92,64.95,98264.0,65.2091,65.219,64.5823,64.6122,98264.0
2025-05-21 13:30:00,64.94,65.31,64.82,65.23,56599.0,64.6022,64.9703,64.4828,64.8907,56599.0
2025-05-21 13:40:00,65.21,65.25,64.56,64.67,66331.0,64.8708,64.9106,64.2242,64.3336,66331.0
2025-05-21 13:50:00,64.65,64.8,64.19,64.32,90879.0,64.3137,64.463,63.8561,63.9854,90879.0
2025-05-21 14:00:00,64.33,64.45,64.06,64.41,44114.0,63.9954,64.1148,63.7268,64.075,44114.0
2025-05-21 14:10:00,64.39,64.41,64.11,64.2,42915.0,64.0551,64.075,63.7765,63.8661,42915.0
2025-05-21 14:20:00,64.18,64.24,63.94,64.19,59586.0,63.8462,63.9059,63.6074,63.8561,59586.0
2025-05-21 14:30:00,64.18,64.25,64.03,64.13,40864.0,63.8462,63.9158,63.697,63.7964,40864.0
2025-05-21 14:40:00,64.13,64.26,63.99,64.01,54402.0,63.7964,63.9258,63.6572,63.6771,54402.0
2025-05-21 14:50:00,64.01,64.03,63.87,63.88,49209.0,63.6771,63.697,63.5378,63.5477,49209.0
2025-05-21 15:00:00,63.87,64.0,63.67,63.73,51092.0,63.5378,63.6671,63.3388,63.3985,51092.0
2025-05-21 15:10:00,63.72,63.87,63.63,63.74,60743.0,63.3886,63.5378,63.299,63.4085,60743.0
2025-05-21 15:20:00,63.74,63.75,63.45,63.53,91676.0,63.4085,63.4184,63.12,63.1996,91676.0
2025-05-21 15:30:00,63.55,63.66,63.5,63.63,71940.0,63.2195,63.3289,63.1697,63.299,71940.0
2025-05-21 15:40:00,63.63,63.71,63.49,63.57,110056.0,63.299,63.3786,63.1598,63.2393,110056.0
2025-05-21 15:50:00,63.59,63.71,63.46,63.64,413552.0,63.2592,63.3786,63.1299,63.309,413552.0
2025-05-22 09:30:00,63.3,64.06,63.3,63.99,113990.0,62.9708,63.7268,62.9708,63.6572,113990.0
2025-05-22 09:40:00,63.96,64.24,63.54,63.6,70211.0,63.6273,63.9059,63.2095,63.2692,70211.0
2025-05-22 09:50:00,63.56,63.81,63.34,63.67,33513.0,63.2294,63.4781,63.0105,63.3388,33513.0
2025-05-22 10:00:00,63.71,63.78,63.19,63.76,45820.0,63.3786,63.4483,62.8613,63.4284,45820.0
2025-05-22 10:10:00,63.72,63.74,63.53,63.68,36574.0,63.3886,63.4085,63.1996,63.3488,36574.0
2025-05-22 10:20:00,63.68,63.77,63.54,63.69,75273.0,63.3488,63.4383,63.2095,63.3587,75273.0
2025-05-22 10:30:00,63.65,63.71,63.55,63.61,30193.0,63.3189,63.3786,63.2195,63.2791,30193.0
2025-05-22 10:40:00,63.59,63.64,63.4,63.62,43639.0,63.2592,63.309,63.0702,63.2891,43639.0
2025-05-22 10:50:00,63.63,63.76,63.61,63.71,41351.0,63.299,63.4284,63.2791,63.3786,41351.0
2025-05-22 11:00:00,63.76,63.87,63.68,63.87,16285.0,63.4284,63.5378,63.3488,63.5378,16285.0
2025-05-22 11:10:00,63.86,63.9,63.66,63.69,27237.0,63.5278,63.5676,63.3289,63.3587,27237.0
2025-05-22 11:20:00,63.71,63.81,63.6,63.6,38880.0,63.3786,63.4781,63.2692,63.2692,38880.0
2025-05-22 11:30:00,63.59,63.88,63.58,63.81,42914.0,63.2592,63.5477,63.2493,63.4781,42914.0
2025-05-22 11:40:00,63.79,63.93,63.74,63.87,21920.0,63.4582,63.5975,63.4085,63.5378,21920.0
2025-05-22 11:50:00,63.86,64.03,63.85,64.02,21088.0,63.5278,63.697,63.5179,63.687,21088.0
2025-05-22 12:00:00,64.04,64.17,64.01,64.11,31137.0,63.7069,63.8362,63.6771,63.7765,31137.0
2025-05-22 12:10:00,64.12,64.28,64.11,64.16,26099.0,63.7865,63.9457,63.7765,63.8263,26099.0
2025-05-22 12:20:00,64.16,64.2,64.1,64.17,14650.0,63.8263,63.8661,63.7666,63.8362,14650.0
2025-05-22 12:30:00,64.2,64.2,64.0,64.14,14117.0,63.8661,63.8661,63.6671,63.8064,14117.0
2025-05-22 12:40:00,64.12,64.23,64.08,64.18,22536.0,63.7865,63.8959,63.7467,63.8462,22536.0
2025-05-22 12:50:00,64.22,64.22,64.01,64.03,15255.0,63.886,63.886,63.6771,63.697,15255.0
2025-05-22 13:00:00,64.06,64.1,64.0,64.06,13088.0,63.7268,63.7666,63.6671,63.7268,13088.0
2025-05-22 13:10:00,64.02,64.26,64.02,64.25,14622.0,63.687,63.9258,63.687,63.9158,14622.0
2025-05-22 13:20:00,64.27,64.41,64.26,64.34,19962.0,63.9357,64.075,63.9258,64.0053,19962.0
2025-05-22 13:30:00,64.36,64.51,64.32,64.45,19984.0,64.0252,64.1745,63.9854,64.1148,19984.0
2025-05-22 13:40:00,64.48,64.52,64.4,64.44,17619.0,64.1446,64.1844,64.065,64.1048,17619.0
2025-05-22 13:50:00,64.44,64.53,64.41,64.47,19556.0,64.1048,64.1944,64.075,64.1347,19556.0
2025-05-22 14:00:00,64.5,64.65,64.47,64.59,20917.0,64.1645,64.3137,64.1347,64.254,20917.0
2025-05-22 14:10:00,64.6,64.72,64.58,64.69,23500.0,64.264,64.3834,64.2441,64.3535,23500.0
2025-05-22 14:20:00,64.69,64.77,64.65,64.69,16575.0,64.3535,64.4331,64.3137,64.3535,16575.0
2025-05-22 14:30:00,64.66,64.77,64.64,64.72,22899.0,64.3237,64.4331,64.3038,64.3834,22899.0
2025-05-22 14:40:00,64.67,64.77,64.65,64.73,17816.0,64.3336,64.4331,64.3137,64.3933,17816.0
2025-05-22 14:50:00,64.75,64.86,64.75,64.8,18060.0,64.4132,64.5226,64.4132,64.463,18060.0
2025-05-22 15:00:00,64.8,64.99,64.78,64.97,57021.0,64.463,64.652,64.4431,64.6321,57021.0
2025-05-22 15:10:00,64.98,65.12,64.94,65.11,60799.0,64.642,64.7813,64.6022,64.7713,60799.0
2025-05-22 15:20:00,65.12,65.18,65.04,65.13,65018.0,64.7813,64.841,64.7017,64.7912,65018.0
2025-05-22 15:30:00,65.14,65.19,64.71,64.73,119579.0,64.8012,64.8509,64.3734,64.3933,119579.0
2025-05-22 15:40:00,64.73,64.77,64.51,64.58,52637.0,64.3933,64.4331,64.1745,64.2441,52637.0
2025-05-22 15:50:00,64.53,64.63,64.31,64.44,245841.0,64.1944,64.2938,63.9755,64.1048,245841.0
2025-05-23 09:30:00,63.11,63.93,63.11,63.36,131328.0,62.7817,63.5975,62.7817,63.0304,131328.0
2025-05-23 09:40:00,63.33,63.39,63.16,63.28,30677.0,63.0006,63.0603,62.8315,62.9509,30677.0
2025-05-23 09:50:00,63.27,63.45,63.18,63.32,25078.0,62.9409,63.12,62.8514,62.9906,25078.0
2025-05-23 10:00:00,63.33,63.48,63.13,63.3,36336.0,63.0006,63.1498,62.8016,62.9708,36336.0
2025-05-23 10:10:00,63.33,63.47,63.06,63.08,85143.0,63.0006,63.1399,62.732,62.7519,85143.0
2025-05-23 10:20:00,63.07,63.09,62.78,62.84,63765.0,62.7419,62.7618,62.4535,62.5131,63765.0
2025-05-23 10:30:00,62.82,63.14,62.81,63.08,20933.0,62.4933,62.8116,62.4833,62.7519,20933.0
2025-05-23 10:40:00,63.05,63.3,63.04,63.19,19543.0,62.7221,62.9708,62.7121,62.8613,19543.0
2025-05-23 10:50:00,63.19,63.19,62.78,62.8,26377.0,62.8613,62.8613,62.4535,62.4734,26377.0
2025-05-23 11:00:00,62.82,63.06,62.8,62.97,17804.0,62.4933,62.732,62.4734,62.6425,17804.0
2025-05-23 11:10:00,63.01,63.01,62.85,62.91,23802.0,62.6823,62.6823,62.5231,62.5828,23802.0
2025-05-23 11:20:00,62.91,63.05,62.87,63.01,22328.0,62.5828,62.7221,62.543,62.6823,22328.0
2025-05-23 11:30:00,63.0,63.01,62.85,62.9,22952.0,62.6723,62.6823,62.5231,62.5728,22952.0
2025-05-23 11:40:00,62.87,63.01,62.86,62.97,18423.0,62.543,62.6823,62.533,62.6425,18423.0
2025-05-23 11:50:00,62.99,63.0,62.81,62.81,24756.0,62.6624,62.6723,62.4833,62.4833,24756.0
2025-05-23 12:00:00,62.83,62.92,62.65,62.71,28310.0,62.5032,62.5927,62.3241,62.3838,28310.0
2025-05-23 12:10:00,62.72,62.75,62.62,62.65,23104.0,62.3938,62.4236,62.2943,62.3241,23104.0
2025-05-23 12:20:00,62.65,62.77,62.59,62.6,15401.0,62.3241,62.4435,62.2644,62.2744,15401.0
2025-05-23 12:30:00,62.57,62.93,62.57,62.93,31433.0,62.2446,62.6027,62.2446,62.6027,31433.0
2025-05-23 12:40:00,62.92,63.07,62.86,62.95,39906.0,62.5927,62.7419,62.533,62.6226,39906.0
2025-05-23 12:50:00,62.91,63.1,62.87,63.02,28814.0,62.5828,62.7718,62.543,62.6922,28814.0
2025-05-23 13:00:00,63.02,63.13,62.96,63.13,40822.0,62.6922,62.8016,62.6325,62.8016,40822.0
2025-05-23 13:10:00,63.11,63.31,63.11,63.27,39232.0,62.7817,62.9807,62.7817,62.9409,39232.0
2025-05-23 13:20:00,63.27,63.32,63.2,63.3,43051.0,62.9409,62.9906,62.8713,62.9708,43051.0
2025-05-23 13:30:00,63.32,63.38,63.24,63.33,34323.0,62.9906,63.0503,62.9111,63.0006,34323.0
2025-05-23 13:40:00,63.33,63.41,63.31,63.39,29503.0,63.0006,63.0802,62.9807,63.0603,29503.0
2025-05-23 13:50:00,63.4,63.49,63.35,63.38,19145.0,63.0702,63.1598,63.0205,63.0503,19145.0
2025-05-23 14:00:00,63.38,63.52,63.37,63.5,19745.0,63.0503,63.1896,63.0404,63.1697,19745.0
2025-05-23 14:10:00,63.5,63.67,63.46,63.61,26096.0,63.1697,63.3388,63.1299,63.2791,26096.0
2025-05-23 14:20:00,63.61,63.61,63.36,63.49,23993.0,63.2791,63.2791,63.0304,63.1598,23993.0
2025-05-23 14:30:00,63.52,63.65,63.52,63.54,25221.0,63.1896,63.3189,63.1896,63.2095,25221.0
2025-05-23 14:40:00,63.54,63.64,63.5,63.64,15065.0,63.2095,63.309,63.1697,63.309,15065.0
2025-05-23 14:50:00,63.65,63.8,63.65,63.71,18453.0,63.3189,63.4682,63.3189,63.3786,18453.0
2025-05-23 15:00:00,63.7,63.72,63.64,63.66,20168.0,63.3687,63.3886,63.309,63.3289,20168.0
2025-05-23 15:10:00,63.64,63.7,63.56,63.57,21383.0,63.309,63.3687,63.2294,63.2393,21383.0
2025-05-23 15:20:00,63.56,63.59,63.45,63.45,20907.0,63.2294,63.2592,63.12,63.12,20907.0
2025-05-23 15:30:00,63.48,63.6,63.47,63.6,26121.0,63.1498,63.2692,63.1399,63.2692,26121.0
2025-05-23 15:40:00,63.58,63.63,63.49,63.51,35963.0,63.2493,63.299,63.1598,63.1797,35963.0
2025-05-23 15:50:00,63.52,63.81,63.38,63.67,250007.0,63.1896,63.4781,63.0503,63.3388,250007.0
2025-05-27 09:30:00,65.13,65.15,64.53,64.96,144043.0,64.7912,64.8111,64.1944,64.6221,144043.0
2025-05-27 09:40:00,64.92,65.44,64.91,65.19,55165.0,64.5823,65.0996,64.5724,64.8509,55165.0
2025-05-27 09:50:00,65.19,65.22,64.58,64.59,84144.0,64.8509,64.8808,64.2441,64.254,84144.0
2025-05-27 10:00:00,64.61,65.29,64.6,65.17,45492.0,64.2739,64.9504,64.264,64.831,45492.0
2025-05-27 10:10:00,65.17,65.44,65.03,65.4,41189.0,64.831,65.0996,64.6918,65.0598,41189.0
2025-05-27 10:20:00,65.44,65.85,65.41,65.56,77726.0,65.0996,65.5075,65.0698,65.219,77726.0
2025-05-27 10:30:00,65.58,65.76,65.51,65.64,45559.0,65.2389,65.418,65.1693,65.2986,45559.0
2025-05-27 10:40:00,65.62,65.95,65.55,65.92,48373.0,65.2787,65.607,65.2091,65.5771,48373.0
2025-05-27 10:50:00,65.87,66.07,65.83,65.93,74119.0,65.5274,65.7263,65.4876,65.5871,74119.0
2025-05-27 11:00:00,65.94,66.17,65.87,66.15,67389.0,65.597,65.8258,65.5274,65.8059,67389.0
2025-05-27 11:10:00,66.15,66.69,66.13,66.6,75128.0,65.8059,66.3431,65.786,66.2536,75128.0
2025-05-27 11:20:00,66.56,66.77,66.52,66.77,70799.0,66.2138,66.4227,66.174,66.4227,70799.0
2025-05-27 11:30:00,66.77,66.77,66.51,66.56,87200.0,66.4227,66.4227,66.1641,66.2138,87200.0
2025-05-27 11:40:00,66.58,66.88,66.55,66.71,42164.0,66.2337,66.5321,66.2038,66.363,42164.0
2025-05-27 11:50:00,66.69,66.81,66.63,66.7,39296.0,66.3431,66.4625,66.2834,66.3531,39296.0
2025-05-27 12:00:00,66.68,66.71,66.49,66.58,51470.0,66.3332,66.363,66.1442,66.2337,51470.0
2025-05-27 12:10:00,66.57,66.67,66.47,66.52,40742.0,66.2237,66.3232,66.1243,66.174,40742.0
2025-05-27 12:20:00,66.52,66.64,66.44,66.57,55645.0,66.174,66.2934,66.0944,66.2237,55645.0
2025-05-27 12:30:00,66.57,66.72,66.51,66.69,31365.0,66.2237,66.373,66.1641,66.3431,31365.0
2025-05-27 12:40:00,66.74,66.74,66.33,66.39,53116.0,66.3929,66.3929,65.985,66.0447,53116.0
2025-05-27 12:50:00,66.36,66.52,66.36,66.44,28868.0,66.0148,66.174,66.0148,66.0944,28868.0
2025-05-27 13:00:00,66.46,66.6,66.42,66.49,26916.0,66.1143,66.2536,66.0745,66.1442,26916.0
2025-05-27 13:10:00,66.49,66.51,66.31,66.4,30905.0,66.1442,66.1641,65.9651,66.0546,30905.0
2025-05-27 13:20:00,66.38,66.64,66.37,66.59,28448.0,66.0347,66.2934,66.0248,66.2436,28448.0
2025-05-27 13:30:00,66.58,66.63,66.47,66.49,18233.0,66.2337,66.2834,66.1243,66.1442,18233.0
2025-05-27 13:40:00,66.49,66.58,66.44,66.58,17978.0,66.1442,66.2337,66.0944,66.2337,17978.0
2025-05-27 13:50:00,66.56,66.67,66.56,66.63,38072.0,66.2138,66.3232,66.2138,66.2834,38072.0
2025-05-27 14:00:00,66.62,66.72,66.55,66.65,54882.0,66.2735,66.373,66.2038,66.3033,54882.0
2025-05-27 14:10:00,66.66,66.74,66.61,66.65,51965.0,66.3133,66.3929,66.2635,66.3033,51965.0
2025-05-27 14:20:00,66.68,66.73,66.61,66.64,67841.0,66.3332,66.3829,66.2635,66.2934,67841.0
2025-05-27 14:30:00,66.64,66.81,66.63,66.8,39388.0,66.2934,66.4625,66.2834,66.4525,39388.0
2025-05-27 14:40:00,66.81,66.84,66.78,66.8,43435.0,66.4625,66.4923,66.4327,66.4525,43435.0
2025-05-27 14:50:00,66.8,66.87,66.79,66.83,31105.0,66.4525,66.5222,66.4426,66.4824,31105.0
2025-05-27 15:00:00,66.81,66.93,66.8,66.91,33859.0,66.4625,66.5819,66.4525,66.562,33859.0
2025-05-27 15:10:00,66.91,66.99,66.89,66.93,50322.0,66.562,66.6416,66.5421,66.5819,50322.0
2025-05-27 15:20:00,66.92,67.04,66.9,66.95,50160.0,66.5719,66.6913,66.552,66.6018,50160.0
2025-05-27 15:30:00,66.92,67.0,66.84,66.88,70765.0,66.5719,66.6515,66.4923,66.5321,70765.0
2025-05-27 15:40:00,66.87,66.97,66.83,66.84,93986.0,66.5222,66.6217,66.4824,66.4923,93986.0
2025-05-27 15:50:00,66.86,67.09,66.84,67.05,335606.0,66.5122,66.741,66.4923,66.7012,335606.0
2025-05-28 09:30:00,67.05,67.39,66.74,67.39,110949.0,66.7012,67.0395,66.3929,67.0395,110949.0
2025-05-28 09:40:00,67.34,67.56,67.02,67.03,58678.0,66.9897,67.2086,66.6714,66.6814,58678.0
2025-05-28 09:50:00,67.03,67.14,66.86,67.11,22153.0,66.6814,66.7908,66.5122,66.7609,22153.0
2025-05-28 10:00:00,67.05,67.23,67.0,67.04,34450.0,66.7012,66.8803,66.6515,66.6913,34450.0
2025-05-28 10:10:00,67.0,67.07,66.73,66.73,60521.0,66.6515,66.7211,66.3829,66.3829,60521.0
2025-05-28 10:20:00,66.72,66.88,66.68,66.76,72413.0,66.373,66.5321,66.3332,66.4128,72413.0
2025-05-28 10:30:00,66.74,66.81,66.61,66.67,41873.0,66.3929,66.4625,66.2635,66.3232,41873.0
2025-05-28 10:40:00,66.63,66.7,66.58,66.58,35295.0,66.2834,66.3531,66.2337,66.2337,35295.0
2025-05-28 10:50:00,66.56,66.65,66.45,66.63,28185.0,66.2138,66.3033,66.1044,66.2834,28185.0
2025-05-28 11:00:00,66.63,66.9,66.62,66.86,39122.0,66.2834,66.552,66.2735,66.5122,39122.0
2025-05-28 11:10:00,66.87,66.89,66.68,66.8,50909.0,66.5222,66.5421,66.3332,66.4525,50909.0
2025-05-28 11:20:00,66.8,66.87,66.7,66.75,36372.0,66.4525,66.5222,66.3531,66.4028,36372.0
2025-05-28 11:30:00,66.75,66.92,66.71,66.92,24681.0,66.4028,66.5719,66.363,66.5719,24681.0
2025-05-28 11:40:00,66.94,66.96,66.85,66.96,24938.0,66.5918,66.6117,66.5023,66.6117,24938.0
2025-05-28 11:50:00,66.97,67.08,66.93,66.93,34534.0,66.6217,66.7311,66.5819,66.5819,34534.0
2025-05-28 12:00:00,66.93,66.98,66.9,66.92,19602.0,66.5819,66.6316,66.552,66.5719,19602.0
2025-05-28 12:10:00,66.9,66.9,66.82,66.84,12366.0,66.552,66.552,66.4724,66.4923,12366.0
2025-05-28 12:20:00,66.84,66.88,66.7,66.87,19219.0,66.4923,66.5321,66.3531,66.5222,19219.0
2025-05-28 12:30:00,66.88,66.91,66.76,66.84,21996.0,66.5321,66.562,66.4128,66.4923,21996.0
2025-05-28 12:40:00,66.86,66.88,66.75,66.86,26096.0,66.5122,66.5321,66.4028,66.5122,26096.0
2025-05-28 12:50:00,66.85,66.89,66.81,66.86,20390.0,66.5023,66.5421,66.4625,66.5122,20390.0
2025-05-28 13:00:00,66.86,66.95,66.8,66.83,20901.0,66.5122,66.6018,66.4525,66.4824,20901.0
2025-05-28 13:10:00,66.83,66.9,66.82,66.84,11335.0,66.4824,66.552,66.4724,66.4923,11335.0
2025-05-28 13:20:00,66.86,66.9,66.69,66.74,13377.0,66.5122,66.552,66.3431,66.3929,13377.0
2025-05-28 13:30:00,66.74,66.74,66.62,66.66,17971.0,66.3929,66.3929,66.2735,66.3133,17971.0
2025-05-28 13:40:00,66.64,66.67,66.56,66.66,20832.0,66.2934,66.3232,66.2138,66.3133,20832.0
2025-05-28 13:50:00,66.66,66.67,66.44,66.47,25556.0,66.3133,66.3232,66.0944,66.1243,25556.0
2025-05-28 14:00:00,66.48,66.6,66.48,66.49,18052.0,66.1342,66.2536,66.1342,66.1442,18052.0
2025-05-28 14:10:00,66.48,66.7,66.48,66.64,19275.0,66.1342,66.3531,66.1342,66.2934,19275.0
2025-05-28 14:20:00,66.63,66.75,66.6,66.72,26783.0,66.2834,66.4028,66.2536,66.373,26783.0
2025-05-28 14:30:00,66.73,66.75,66.64,66.67,22843.0,66.3829,66.4028,66.2934,66.3232,22843.0
2025-05-28 14:40:00,66.66,66.7,66.58,66.58,14729.0,66.3133,66.3531,66.2337,66.2337,14729.0
2025-05-28 14:50:00,66.58,66.58,66.24,66.41,49743.0,66.2337,66.2337,65.8955,66.0646,49743.0
2025-05-28 15:00:00,66.42,66.63,66.39,66.61,23777.0,66.0745,66.2834,66.0447,66.2635,23777.0
2025-05-28 15:10:00,66.59,66.68,66.46,66.54,28174.0,66.2436,66.3332,66.1143,66.1939,28174.0
2025-05-28 15:20:00,66.53,66.59,66.46,66.52,27220.0,66.184,66.2436,66.1143,66.174,27220.0
2025-05-28 15:30:00,66.52,66.56,66.46,66.47,40433.0,66.174,66.2138,66.1143,66.1243,40433.0
2025-05-28 15:40:00,66.45,66.53,66.39,66.39,61717.0,66.1044,66.184,66.0447,66.0447,61717.0
2025-05-28 15:50:00,66.37,66.38,66.15,66.27,207501.0,66.0248,66.0347,65.8059,65.9253,207501.0
2025-05-29 09:30:00,67.82,69.14,67.55,69.03,272806.0,67.4672,68.7804,67.1986,68.6709,272806.0
2025-05-29 09:40:00,69.12,69.35,68.61,69.18,216188.0,68.7605,68.9893,68.2531,68.8202,216188.0
2025-05-29 09:50:00,69.15,69.49,68.91,69.13,185817.0,68.7903,69.1286,68.5516,68.7704,185817.0
2025-05-29 10:00:00,69.13,69.38,68.25,68.27,205021.0,68.7704,69.0191,67.895,67.9149,205021.0
2025-05-29 10:10:00,68.29,68.75,68.12,68.7,123150.0,67.9348,68.3924,67.7657,68.3427,123150.0
2025-05-29 10:20:00,68.72,68.94,68.51,68.82,75043.0,68.3626,68.5814,68.1537,68.462,75043.0
2025-05-29 10:30:00,68.79,68.91,68.6,68.72,76073.0,68.4322,68.5516,68.2432,68.3626,76073.0
2025-05-29 10:40:00,68.74,68.82,68.4,68.42,66073.0,68.3825,68.462,68.0442,68.0641,66073.0
2025-05-29 10:50:00,68.43,68.8,68.29,68.75,48768.0,68.0741,68.4421,67.9348,68.3924,48768.0
2025-05-29 11:00:00,68.75,68.86,68.59,68.77,52149.0,68.3924,68.5018,68.2332,68.4123,52149.0
2025-05-29 11:10:00,68.77,68.94,68.64,68.84,80964.0,68.4123,68.5814,68.283,68.4819,80964.0
2025-05-29 11:20:00,68.82,69.05,68.82,68.97,65803.0,68.462,68.6908,68.462,68.6113,65803.0
2025-05-29 11:30:00,68.99,68.99,68.51,68.53,117228.0,68.6312,68.6312,68.1537,68.1736,117228.0
2025-05-29 11:40:00,68.53,68.67,68.46,68.58,50389.0,68.1736,68.3128,68.1039,68.2233,50389.0
2025-05-29 11:50:00,68.56,68.66,68.07,68.18,48254.0,68.2034,68.3029,67.7159,67.8254,48254.0
2025-05-29 12:00:00,68.15,68.39,68.06,68.35,69960.0,67.7955,68.0343,67.706,67.9945,69960.0
2025-05-29 12:10:00,68.32,68.67,68.31,68.64,59117.0,67.9646,68.3128,67.9547,68.283,59117.0
2025-05-29 12:20:00,68.62,68.69,68.52,68.63,63212.0,68.2631,68.3327,68.1636,68.273,63212.0
2025-05-29 12:30:00,68.61,68.71,68.57,68.71,55638.0,68.2531,68.3526,68.2133,68.3526,55638.0
2025-05-29 12:40:00,68.7,68.85,68.68,68.79,43053.0,68.3427,68.4919,68.3228,68.4322,43053.0
2025-05-29 12:50:00,68.79,69.0,68.79,68.97,48121.0,68.4322,68.6411,68.4322,68.6113,48121.0
2025-05-29 13:00:00,68.96,69.01,68.8,68.82,40899.0,68.6013,68.6511,68.4421,68.462,40899.0
2025-05-29 13:10:00,68.81,68.87,68.75,68.79,42331.0,68.4521,68.5118,68.3924,68.4322,42331.0
2025-05-29 13:20:00,68.8,68.82,68.58,68.63,36493.0,68.4421,68.462,68.2233,68.273,36493.0
2025-05-29 13:30:00,68.61,68.74,68.56,68.67,33158.0,68.2531,68.3825,68.2034,68.3128,33158.0
2025-05-29 13:40:00,68.68,68.95,68.68,68.79,44015.0,68.3228,68.5914,68.3228,68.4322,44015.0
2025-05-29 13:50:00,68.8,68.89,68.6,68.6,30431.0,68.4421,68.5317,68.2432,68.2432,30431.0
2025-05-29 14:00:00,68.62,68.85,68.58,68.84,65805.0,68.2631,68.4919,68.2233,68.4819,65805.0
2025-05-29 14:10:00,68.83,68.86,68.65,68.72,90547.0,68.472,68.5018,68.2929,68.3626,90547.0
2025-05-29 14:20:00,68.72,68.72,68.47,68.59,82807.0,68.3626,68.3626,68.1139,68.2332,82807.0
2025-05-29 14:30:00,68.59,68.86,68.59,68.86,112096.0,68.2332,68.5018,68.2332,68.5018,112096.0
2025-05-29 14:40:00,68.87,68.91,68.65,68.91,58974.0,68.5118,68.5516,68.2929,68.5516,58974.0
2025-05-29 14:50:00,68.9,69.01,68.76,68.82,141527.0,68.5416,68.6511,68.4024,68.462,141527.0
2025-05-29 15:00:00,68.83,69.01,68.79,68.88,45354.0,68.472,68.6511,68.4322,68.5217,45354.0
2025-05-29 15:10:00,68.87,68.99,68.76,68.82,104289.0,68.5118,68.6312,68.4024,68.462,104289.0
2025-05-29 15:20:00,68.82,68.97,68.69,68.71,111313.0,68.462,68.6113,68.3327,68.3526,111313.0
2025-05-29 15:30:00,68.69,68.78,68.46,68.49,114577.0,68.3327,68.4222,68.1039,68.1338,114577.0
2025-05-29 15:40:00,68.5,68.7,68.5,68.56,126057.0,68.1437,68.3427,68.1437,68.2034,126057.0
2025-05-29 15:50:00,68.54,68.75,68.42,68.69,397432.0,68.1835,68.3924,68.0641,68.3327,397432.0
2025-05-30 09:30:00,68.2,68.5,67.65,68.11,167024.0,68.2,68.5,67.65,68.11,167024.0
2025-05-30 09:40:00,68.06,68.21,67.8,67.88,51707.0,68.06,68.21,67.8,67.88,51707.0
2025-05-30 09:50:00,67.94,68.17,67.45,67.5,177738.0,67.94,68.17,67.45,67.5,177738.0
2025-05-30 10:00:00,67.54,67.82,67.52,67.76,77485.0,67.54,67.82,67.52,67.76,77485.0
2025-05-30 10:10:00,67.76,68.15,67.76,68.08,64815.0,67.76,68.15,67.76,68.08,64815.0
2025-05-30 10:20:00,68.11,68.38,67.86,68.23,47995.0,68.11,68.38,67.86,68.23,47995.0
2025-05-30 10:30:00,68.23,68.39,68.13,68.36,43102.0,68.23,68.39,68.13,68.36,43102.0
2025-05-30 10:40:00,68.36,68.37,67.92,67.99,39942.0,68.36,68.37,67.92,67.99,39942.0
2025-05-30 10:50:00,67.99,68.32,67.92,68.19,44114.0,67.99,68.32,67.92,68.19,44114.0
2025-05-30 11:00:00,68.21,68.29,68.11,68.19,33453.0,68.21,68.29,68.11,68.19,33453.0
2025-05-30 11:10:00,68.19,68.22,68.01,68.09,23617.0,68.19,68.22,68.01,68.09,23617.0
2025-05-30 11:20:00,68.09,68.23,68.08,68.11,41719.0,68.09,68.23,68.08,68.11,41719.0
2025-05-30 11:30:00,68.08,68.1,67.8,67.9,43739.0,68.08,68.1,67.8,67.9,43739.0
2025-05-30 11:40:00,67.92,68.06,67.87,68.0,20838.0,67.92,68.06,67.87,68.0,20838.0
2025-05-30 11:50:00,68.02,68.1,67.99,68.06,19710.0,68.02,68.1,67.99,68.06,19710.0
2025-05-30 12:00:00,68.06,68.23,67.96,68.23,15371.0,68.06,68.23,67.96,68.23,15371.0
2025-05-30 12:10:00,68.21,68.25,67.99,68.05,16946.0,68.21,68.25,67.99,68.05,16946.0
2025-05-30 12:20:00,68.05,68.1,67.74,67.76,20486.0,68.05,68.1,67.74,67.76,20486.0
2025-05-30 12:30:00,67.79,67.79,67.45,67.78,37126.0,67.79,67.79,67.45,67.78,37126.0
2025-05-30 12:40:00,67.81,67.85,67.48,67.62,22265.0,67.81,67.85,67.48,67.62,22265.0
2025-05-30 12:50:00,67.62,67.64,67.19,67.2,31194.0,67.62,67.64,67.19,67.2,31194.0
2025-05-30 13:00:00,67.23,67.51,67.19,67.45,48554.0,67.23,67.51,67.19,67.45,48554.0
2025-05-30 13:10:00,67.43,67.52,67.36,67.52,22067.0,67.43,67.52,67.36,67.52,22067.0
2025-05-30 13:20:00,67.53,67.54,67.36,67.48,27898.0,67.53,67.54,67.36,67.48,27898.0
2025-05-30 13:30:00,67.51,67.55,67.38,67.48,20506.0,67.51,67.55,67.38,67.48,20506.0
2025-05-30 13:40:00,67.47,67.49,67.3,67.36,26123.0,67.47,67.49,67.3,67.36,26123.0
2025-05-30 13:50:00,67.35,67.48,67.31,67.31,22720.0,67.35,67.48,67.31,67.31,22720.0
2025-05-30 14:00:00,67.32,67.57,67.32,67.45,34404.0,67.32,67.57,67.32,67.45,34404.0
2025-05-30 14:10:00,67.46,67.52,67.33,67.52,25847.0,67.46,67.52,67.33,67.52,25847.0
2025-05-30 14:20:00,67.5,67.61,67.42,67.58,13949.0,67.5,67.61,67.42,67.58,13949.0
2025-05-30 14:30:00,67.57,67.6,67.53,67.56,20191.0,67.57,67.6,67.53,67.56,20191.0
2025-05-30 14:40:00,67.56,67.56,67.38,67.42,27535.0,67.56,67.56,67.38,67.42,27535.0
2025-05-30 14:50:00,67.42,67.53,67.41,67.49,20417.0,67.42,67.53,67.41,67.49,20417.0
2025-05-30 15:00:00,67.5,67.67,67.49,67.6,25360.0,67.5,67.67,67.49,67.6,25360.0
2025-05-30 15:10:00,67.57,67.63,67.47,67.59,25293.0,67.57,67.63,67.47,67.59,25293.0
2025-05-30 15:20:00,67.59,67.69,67.51,67.64,35314.0,67.59,67.69,67.51,67.64,35314.0
2025-05-30 15:30:00,67.64,67.64,67.42,67.44,80815.0,67.64,67.64,67.42,67.44,80815.0
2025-05-30 15:40:00,67.44,67.44,67.24,67.25,81701.0,67.44,67.44,67.24,67.25,81701.0
2025-05-30 15:50:00,67.23,67.35,66.91,66.94,367770.0,67.23,67.35,66.91,66.94,367770.0
2025-06-02 09:30:00,66.51,66.52,65.91,66.37,96744.0,66.51,66.52,65.91,66.37,96744.0
2025-06-02 09:40:00,66.29,66.47,65.71,65.78,54174.0,66.29,66.47,65.71,65.78,54174.0
2025-06-02 09:50:00,65.78,65.84,65.46,65.72,45910.0,65.78,65.84,65.46,65.72,45910.0
2025-06-02 10:00:00,65.67,66.14,65.41,65.92,78072.0,65.67,66.14,65.41,65.92,78072.0
2025-06-02 10:10:00,65.91,66.39,65.89,66.25,52906.0,65.91,66.39,65.89,66.25,52906.0
2025-06-02 10:20:00,66.24,66.56,66.23,66.48,29241.0,66.24,66.56,66.23,66.48,29241.0
2025-06-02 10:30:00,66.49,66.65,66.41,66.54,46876.0,66.49,66.65,66.41,66.54,46876.0
2025-06-02 10:40:00,66.53,66.83,66.38,66.82,18401.0,66.53,66.83,66.38,66.82,18401.0
2025-06-02 10:50:00,66.81,66.84,66.65,66.79,16141.0,66.81,66.84,66.65,66.79,16141.0
2025-06-02 11:00:00,66.76,66.83,66.6,66.65,16650.0,66.76,66.83,66.6,66.65,16650.0
2025-06-02 11:10:00,66.67,66.77,66.56,66.77,34335.0,66.67,66.77,66.56,66.77,34335.0
2025-06-02 11:20:00,66.77,66.82,66.56,66.59,39777.0,66.77,66.82,66.56,66.59,39777.0
2025-06-02 11:30:00,66.59,66.69,66.45,66.48,36236.0,66.59,66.69,66.45,66.48,36236.0
2025-06-02 11:40:00,66.46,66.69,66.43,66.53,23260.0,66.46,66.69,66.43,66.53,23260.0
2025-06-02 11:50:00,66.52,66.68,66.27,66.31,19940.0,66.52,66.68,66.27,66.31,19940.0
2025-06-02 12:00:00,66.29,66.29,66.01,66.19,18522.0,66.29,66.29,66.01,66.19,18522.0
2025-06-02 12:10:00,66.19,66.31,66.05,66.16,32218.0,66.19,66.31,66.05,66.16,32218.0
2025-06-02 12:20:00,66.17,66.21,66.07,66.15,12560.0,66.17,66.21,66.07,66.15,12560.0
2025-06-02 12:30:00,66.16,66.3,66.15,66.25,11887.0,66.16,66.3,66.15,66.25,11887.0
2025-06-02 12:40:00,66.22,66.41,66.17,66.31,14401.0,66.22,66.41,66.17,66.31,14401.0
2025-06-02 12:50:00,66.32,66.47,66.3,66.44,14086.0,66.32,66.47,66.3,66.44,14086.0
2025-06-02 13:00:00,66.42,66.64,66.34,66.64,26819.0,66.42,66.64,66.34,66.64,26819.0
2025-06-02 13:10:00,66.63,66.7,66.57,66.64,20527.0,66.63,66.7,66.57,66.64,20527.0
2025-06-02 13:20:00,66.63,66.66,66.52,66.55,19189.0,66.63,66.66,66.52,66.55,19189.0
2025-06-02 13:30:00,66.57,66.71,66.57,66.68,29051.0,66.57,66.71,66.57,66.68,29051.0
2025-06-02 13:40:00,66.66,66.69,66.59,66.64,15005.0,66.66,66.69,66.59,66.64,15005.0
2025-06-02 13:50:00,66.64,66.64,66.49,66.59,21712.0,66.64,66.64,66.49,66.59,21712.0
2025-06-02 14:00:00,66.59,66.72,66.57,66.64,22739.0,66.59,66.72,66.57,66.64,22739.0
2025-06-02 14:10:00,66.61,66.81,66.52,66.79,16894.0,66.61,66.81,66.52,66.79,16894.0
2025-06-02 14:20:00,66.76,66.96,66.75,66.8,28987.0,66.76,66.96,66.75,66.8,28987.0
2025-06-02 14:30:00,66.81,66.89,66.78,66.81,11629.0,66.81,66.89,66.78,66.81,11629.0
2025-06-02 14:40:00,66.8,66.88,66.8,66.84,13801.0,66.8,66.88,66.8,66.84,13801.0
2025-06-02 14:50:00,66.83,66.97,66.82,66.96,24126.0,66.83,66.97,66.82,66.96,24126.0
2025-06-02 15:00:00,66.95,66.97,66.87,66.89,15495.0,66.95,66.97,66.87,66.89,15495.0
2025-06-02 15:10:00,66.87,66.9,66.8,66.87,16484.0,66.87,66.9,66.8,66.87,16484.0
2025-06-02 15:20:00,66.87,66.94,66.84,66.86,23389.0,66.87,66.94,66.84,66.86,23389.0
2025-06-02 15:30:00,66.88,66.89,66.72,66.79,31608.0,66.88,66.89,66.72,66.79,31608.0
2025-06-02 15:40:00,66.79,66.79,66.62,66.63,45345.0,66.79,66.79,66.62,66.63,45345.0
2025-06-02 15:50:00,66.65,66.74,66.57,66.69,151966.0,66.65,66.74,66.57,66.69,151966.0
2025-06-03 09:30:00,66.69,66.82,64.83,65.55,135429.0,66.69,66.82,64.83,65.55,135429.0
2025-06-03 09:40:00,65.53,66.57,65.47,66.5,77340.0,65.53,66.57,65.47,66.5,77340.0
2025-06-03 09:50:00,66.5,66.83,66.5,66.56,32259.0,66.5,66.83,66.5,66.56,32259.0
2025-06-03 10:00:00,66.57,67.14,66.55,66.85,74506.0,66.57,67.14,66.55,66.85,74506.0
2025-06-03 10:10:00,66.81,67.48,66.73,67.47,29164.0,66.81,67.48,66.73,67.47,29164.0
2025-06-03 10:20:00,67.42,67.88,67.3,67.86,72831.0,67.42,67.88,67.3,67.86,72831.0
2025-06-03 10:30:00,67.84,68.5,67.75,68.39,96970.0,67.84,68.5,67.75,68.39,96970.0
2025-06-03 10:40:00,68.39,68.45,68.14,68.31,89273.0,68.39,68.45,68.14,68.31,89273.0
2025-06-03 10:50:00,68.36,68.5,68.22,68.28,45573.0,68.36,68.5,68.22,68.28,45573.0
2025-06-03 11:00:00,68.25,68.73,68.2,68.65,52441.0,68.25,68.73,68.2,68.65,52441.0
2025-06-03 11:10:00,68.64,68.75,68.48,68.51,34021.0,68.64,68.75,68.48,68.51,34021.0
2025-06-03 11:20:00,68.53,68.67,68.47,68.57,50824.0,68.53,68.67,68.47,68.57,50824.0
2025-06-03 11:30:00,68.57,68.87,68.51,68.84,48558.0,68.57,68.87,68.51,68.84,48558.0
2025-06-03 11:40:00,68.82,68.9,68.49,68.8,49192.0,68.82,68.9,68.49,68.8,49192.0
2025-06-03 11:50:00,68.78,68.89,68.58,68.88,82235.0,68.78,68.89,68.58,68.88,82235.0
2025-06-03 12:00:00,68.85,69.12,68.77,68.79,72613.0,68.85,69.12,68.77,68.79,72613.0
2025-06-03 12:10:00,68.82,68.97,68.79,68.89,33209.0,68.82,68.97,68.79,68.89,33209.0
2025-06-03 12:20:00,68.86,68.91,68.61,68.71,29323.0,68.86,68.91,68.61,68.71,29323.0
2025-06-03 12:30:00,68.74,68.82,68.67,68.73,24403.0,68.74,68.82,68.67,68.73,24403.0
2025-06-03 12:40:00,68.72,68.81,68.66,68.81,16975.0,68.72,68.81,68.66,68.81,16975.0
2025-06-03 12:50:00,68.81,68.84,68.71,68.77,46595.0,68.81,68.84,68.71,68.77,46595.0
2025-06-03 13:00:00,68.78,68.96,68.61,68.93,35914.0,68.78,68.96,68.61,68.93,35914.0
2025-06-03 13:10:00,68.94,69.03,68.88,69.0,32060.0,68.94,69.03,68.88,69.0,32060.0
2025-06-03 13:20:00,69.0,69.0,68.9,68.91,26202.0,69.0,69.0,68.9,68.91,26202.0
2025-06-03 13:30:00,68.91,69.0,68.91,68.96,23234.0,68.91,69.0,68.91,68.96,23234.0
2025-06-03 13:40:00,68.99,69.04,68.93,69.03,23656.0,68.99,69.04,68.93,69.03,23656.0
2025-06-03 13:50:00,69.03,69.06,68.89,68.96,46895.0,69.03,69.06,68.89,68.96,46895.0
2025-06-03 14:00:00,69.0,69.11,68.94,69.03,43517.0,69.0,69.11,68.94,69.03,43517.0
2025-06-03 14:10:00,69.02,69.02,68.76,68.87,54072.0,69.02,69.02,68.76,68.87,54072.0
2025-06-03 14:20:00,68.87,68.87,68.69,68.76,29840.0,68.87,68.87,68.69,68.76,29840.0
2025-06-03 14:30:00,68.76,68.88,68.76,68.82,59189.0,68.76,68.88,68.76,68.82,59189.0
2025-06-03 14:40:00,68.84,68.84,68.76,68.8,31112.0,68.84,68.84,68.76,68.8,31112.0
2025-06-03 14:50:00,68.78,68.8,68.51,68.56,52770.0,68.78,68.8,68.51,68.56,52770.0
2025-06-03 15:00:00,68.57,68.69,68.56,68.64,39756.0,68.57,68.69,68.56,68.64,39756.0
2025-06-03 15:10:00,68.64,68.67,68.57,68.66,44577.0,68.64,68.67,68.57,68.66,44577.0
2025-06-03 15:20:00,68.64,68.64,68.5,68.59,44601.0,68.64,68.64,68.5,68.59,44601.0
2025-06-03 15:30:00,68.58,68.6,68.36,68.59,126114.0,68.58,68.6,68.36,68.59,126114.0
2025-06-03 15:40:00,68.58,68.79,68.45,68.79,175564.0,68.58,68.79,68.45,68.79,175564.0
2025-06-03 15:50:00,68.76,69.02,68.69,68.92,355808.0,68.76,69.02,68.69,68.92,355808.0
2025-06-04 09:30:00,69.21,70.14,69.15,70.07,173215.0,69.21,70.14,69.15,70.07,173215.0
2025-06-04 09:40:00,70.09,70.26,69.89,70.09,73503.0,70.09,70.26,69.89,70.09,73503.0
2025-06-04 09:50:00,70.09,70.29,69.88,70.09,98562.0,70.09,70.29,69.88,70.09,98562.0
2025-06-04 10:00:00,70.03,70.03,69.2,69.36,116135.0,70.03,70.03,69.2,69.36,116135.0
2025-06-04 10:10:00,69.37,69.75,69.35,69.73,27416.0,69.37,69.75,69.35,69.73,27416.0
2025-06-04 10:20:00,69.73,69.73,69.33,69.49,49202.0,69.73,69.73,69.33,69.49,49202.0
2025-06-04 10:30:00,69.49,69.79,69.49,69.59,37408.0,69.49,69.79,69.49,69.59,37408.0
2025-06-04 10:40:00,69.59,69.73,69.46,69.49,36246.0,69.59,69.73,69.46,69.49,36246.0
2025-06-04 10:50:00,69.49,69.83,69.39,69.82,26132.0,69.49,69.83,69.39,69.82,26132.0
2025-06-04 11:00:00,69.82,69.99,69.77,69.8,27562.0,69.82,69.99,69.77,69.8,27562.0
2025-06-04 11:10:00,69.79,70.05,69.76,69.98,22614.0,69.79,70.05,69.76,69.98,22614.0
2025-06-04 11:20:00,69.97,69.99,69.7,69.87,41263.0,69.97,69.99,69.7,69.87,41263.0
2025-06-04 11:30:00,69.87,70.06,69.84,70.0,56726.0,69.87,70.06,69.84,70.0,56726.0
2025-06-04 11:40:00,69.99,70.12,69.91,70.09,30032.0,69.99,70.12,69.91,70.09,30032.0
2025-06-04 11:50:00,70.09,70.18,70.05,70.14,23042.0,70.09,70.18,70.05,70.14,23042.0
2025-06-04 12:00:00,70.15,70.28,70.08,70.18,27923.0,70.15,70.28,70.08,70.18,27923.0
2025-06-04 12:10:00,70.19,70.2,69.96,70.03,26037.0,70.19,70.2,69.96,70.03,26037.0
2025-06-04 12:20:00,70.03,70.05,69.51,69.57,134668.0,70.03,70.05,69.51,69.57,134668.0
2025-06-04 12:30:00,69.55,69.6,69.41,69.45,36130.0,69.55,69.6,69.41,69.45,36130.0
2025-06-04 12:40:00,69.45,69.52,69.35,69.45,30759.0,69.45,69.52,69.35,69.45,30759.0
2025-06-04 12:50:00,69.46,69.56,69.41,69.45,51433.0,69.46,69.56,69.41,69.45,51433.0
2025-06-04 13:00:00,69.48,69.59,69.2,69.23,41696.0,69.48,69.59,69.2,69.23,41696.0
2025-06-04 13:10:00,69.23,69.36,69.16,69.35,51791.0,69.23,69.36,69.16,69.35,51791.0
2025-06-04 13:20:00,69.36,69.42,69.28,69.39,18245.0,69.36,69.42,69.28,69.39,18245.0
2025-06-04 13:30:00,69.41,69.6,69.39,69.48,28667.0,69.41,69.6,69.39,69.48,28667.0
2025-06-04 13:40:00,69.48,69.54,69.43,69.47,20345.0,69.48,69.54,69.43,69.47,20345.0
2025-06-04 13:50:00,69.48,69.5,69.42,69.42,13558.0,69.48,69.5,69.42,69.42,13558.0
2025-06-04 14:00:00,69.44,69.47,69.33,69.38,14480.0,69.44,69.47,69.33,69.38,14480.0
2025-06-04 14:10:00,69.39,69.4,69.23,69.23,27690.0,69.39,69.4,69.23,69.23,27690.0
2025-06-04 14:20:00,69.23,69.28,69.08,69.15,22425.0,69.23,69.28,69.08,69.15,22425.0
2025-06-04 14:30:00,69.16,69.19,69.13,69.17,18281.0,69.16,69.19,69.13,69.17,18281.0
2025-06-04 14:40:00,69.17,69.32,69.15,69.29,20803.0,69.17,69.32,69.15,69.29,20803.0
2025-06-04 14:50:00,69.28,69.28,69.15,69.18,14055.0,69.28,69.28,69.15,69.18,14055.0
2025-06-04 15:00:00,69.18,69.23,69.11,69.23,18872.0,69.18,69.23,69.11,69.23,18872.0
2025-06-04 15:10:00,69.23,69.45,69.22,69.43,55699.0,69.23,69.45,69.22,69.43,55699.0
2025-06-04 15:20:00,69.43,69.5,69.26,69.34,22193.0,69.43,69.5,69.26,69.34,22193.0
2025-06-04 15:30:00,69.33,69.33,69.03,69.05,78121.0,69.33,69.33,69.03,69.05,78121.0
2025-06-04 15:40:00,69.05,69.15,68.94,68.95,59606.0,69.05,69.15,68.94,68.95,59606.0
2025-06-04 15:50:00,68.94,69.0,68.82,68.84,187958.0,68.94,69.0,68.82,68.84,187958.0
2025-06-05 09:30:00,68.82,68.95,68.28,68.53,110560.0,68.82,68.95,68.28,68.53,110560.0
2025-06-05 09:40:00,68.54,68.7,68.05,68.05,48202.0,68.54,68.7,68.05,68.05,48202.0
2025-06-05 09:50:00,68.13,68.15,67.54,67.75,112070.0,68.13,68.15,67.54,67.75,112070.0
2025-06-05 10:00:00,67.67,68.19,67.67,67.97,41778.0,67.67,68.19,67.67,67.97,41778.0
2025-06-05 10:10:00,67.99,68.12,67.85,68.01,24974.0,67.99,68.12,67.85,68.01,24974.0
2025-06-05 10:20:00,68.01,68.52,67.95,68.45,29942.0,68.01,68.52,67.95,68.45,29942.0
2025-06-05 10:30:00,68.45,68.45,67.97,68.17,51735.0,68.45,68.45,67.97,68.17,51735.0
2025-06-05 10:40:00,68.1,68.53,68.06,68.39,30520.0,68.1,68.53,68.06,68.39,30520.0
2025-06-05 10:50:00,68.44,68.61,68.35,68.53,18061.0,68.44,68.61,68.35,68.53,18061.0
2025-06-05 11:00:00,68.53,68.59,68.33,68.45,28616.0,68.53,68.59,68.33,68.45,28616.0
2025-06-05 11:10:00,68.48,68.67,68.4,68.6,26790.0,68.48,68.67,68.4,68.6,26790.0
2025-06-05 11:20:00,68.59,68.7,68.41,68.53,34450.0,68.59,68.7,68.41,68.53,34450.0
2025-06-05 11:30:00,68.55,68.71,68.51,68.63,29977.0,68.55,68.71,68.51,68.63,29977.0
2025-06-05 11:40:00,68.65,68.72,68.57,68.67,14382.0,68.65,68.72,68.57,68.67,14382.0
2025-06-05 11:50:00,68.64,68.87,68.6,68.8,14051.0,68.64,68.87,68.6,68.8,14051.0
2025-06-05 12:00:00,68.75,68.92,68.64,68.64,16315.0,68.75,68.92,68.64,68.64,16315.0
2025-06-05 12:10:00,68.67,68.74,68.41,68.43,12764.0,68.67,68.74,68.41,68.43,12764.0
2025-06-05 12:20:00,68.4,68.49,68.3,68.47,34568.0,68.4,68.49,68.3,68.47,34568.0
2025-06-05 12:30:00,68.48,68.55,68.31,68.34,14934.0,68.48,68.55,68.31,68.34,14934.0
2025-06-05 12:40:00,68.35,68.41,68.1,68.12,21138.0,68.35,68.41,68.1,68.12,21138.0
2025-06-05 12:50:00,68.11,68.18,67.96,68.06,14709.0,68.11,68.18,67.96,68.06,14709.0
2025-06-05 13:00:00,68.05,68.34,68.03,68.31,19070.0,68.05,68.34,68.03,68.31,19070.0
2025-06-05 13:10:00,68.31,68.43,68.3,68.42,11953.0,68.31,68.43,68.3,68.42,11953.0
2025-06-05 13:20:00,68.43,68.52,68.42,68.49,10267.0,68.43,68.52,68.42,68.49,10267.0
2025-06-05 13:30:00,68.49,68.59,68.46,68.46,9049.0,68.49,68.59,68.46,68.46,9049.0
2025-06-05 13:40:00,68.44,68.5,68.43,68.45,7375.0,68.44,68.5,68.43,68.45,7375.0
2025-06-05 13:50:00,68.45,68.46,68.26,68.3,8199.0,68.45,68.46,68.26,68.3,8199.0
2025-06-05 14:00:00,68.29,68.36,68.05,68.05,9999.0,68.29,68.36,68.05,68.05,9999.0
2025-06-05 14:10:00,68.08,68.12,67.85,68.05,34039.0,68.08,68.12,67.85,68.05,34039.0
2025-06-05 14:20:00,68.07,68.26,68.05,68.19,21766.0,68.07,68.26,68.05,68.19,21766.0
2025-06-05 14:30:00,68.24,68.31,68.15,68.29,21520.0,68.24,68.31,68.15,68.29,21520.0
2025-06-05 14:40:00,68.25,68.27,68.16,68.18,11758.0,68.25,68.27,68.16,68.18,11758.0
2025-06-05 14:50:00,68.2,68.24,68.06,68.11,20991.0,68.2,68.24,68.06,68.11,20991.0
2025-06-05 15:00:00,68.1,68.13,68.0,68.03,17009.0,68.1,68.13,68.0,68.03,17009.0
2025-06-05 15:10:00,68.03,68.08,67.32,67.38,42451.0,68.03,68.08,67.32,67.38,42451.0
2025-06-05 15:20:00,67.39,67.58,67.27,67.54,35229.0,67.39,67.58,67.27,67.54,35229.0
2025-06-05 15:30:00,67.59,67.86,67.5,67.82,35825.0,67.59,67.86,67.5,67.82,35825.0
2025-06-05 15:40:00,67.81,67.87,67.7,67.75,39649.0,67.81,67.87,67.7,67.75,39649.0
2025-06-05 15:50:00,67.73,67.76,67.36,67.46,165327.0,67.73,67.76,67.36,67.46,165327.0
2025-06-06 09:30:00,68.12,68.42,67.63,67.64,82414.0,68.12,68.42,67.63,67.64,82414.0
2025-06-06 09:40:00,67.69,67.79,67.44,67.52,40251.0,67.69,67.79,67.44,67.52,40251.0
2025-06-06 09:50:00,67.52,67.59,67.25,67.47,41071.0,67.52,67.59,67.25,67.47,41071.0
2025-06-06 10:00:00,67.5,67.87,67.35,67.8,64890.0,67.5,67.87,67.35,67.8,64890.0
2025-06-06 10:10:00,67.76,67.98,67.71,67.9,33756.0,67.76,67.98,67.71,67.9,33756.0
2025-06-06 10:20:00,67.88,68.04,67.86,67.87,40187.0,67.88,68.04,67.86,67.87,40187.0
2025-06-06 10:30:00,67.85,67.93,67.71,67.88,25732.0,67.85,67.93,67.71,67.88,25732.0
2025-06-06 10:40:00,67.85,68.22,67.85,68.06,36659.0,67.85,68.22,67.85,68.06,36659.0
2025-06-06 10:50:00,68.03,68.08,67.81,67.83,20624.0,68.03,68.08,67.81,67.83,20624.0
2025-06-06 11:00:00,67.79,68.08,67.76,68.02,32824.0,67.79,68.08,67.76,68.02,32824.0
2025-06-06 11:10:00,68.02,68.11,67.61,67.66,26312.0,68.02,68.11,67.61,67.66,26312.0
2025-06-06 11:20:00,67.65,67.91,67.55,67.87,33039.0,67.65,67.91,67.55,67.87,33039.0
2025-06-06 11:30:00,67.89,67.91,67.74,67.75,24113.0,67.89,67.91,67.74,67.75,24113.0
2025-06-06 11:40:00,67.75,67.92,67.74,67.91,28124.0,67.75,67.92,67.74,67.91,28124.0
2025-06-06 11:50:00,67.91,67.96,67.77,67.86,23446.0,67.91,67.96,67.77,67.86,23446.0
2025-06-06 12:00:00,67.87,68.08,67.82,67.95,21321.0,67.87,68.08,67.82,67.95,21321.0
2025-06-06 12:10:00,67.95,67.99,67.88,67.96,26202.0,67.95,67.99,67.88,67.96,26202.0
2025-06-06 12:20:00,67.95,68.08,67.92,67.95,23733.0,67.95,68.08,67.92,67.95,23733.0
2025-06-06 12:30:00,67.98,68.07,67.89,67.92,21792.0,67.98,68.07,67.89,67.92,21792.0
2025-06-06 12:40:00,67.9,68.04,67.9,68.02,18912.0,67.9,68.04,67.9,68.02,18912.0
2025-06-06 12:50:00,68.02,68.03,67.78,67.89,23909.0,68.02,68.03,67.78,67.89,23909.0
2025-06-06 13:00:00,67.88,67.95,67.72,67.74,9529.0,67.88,67.95,67.72,67.74,9529.0
2025-06-06 13:10:00,67.75,67.96,67.66,67.96,25137.0,67.75,67.96,67.66,67.96,25137.0
2025-06-06 13:20:00,67.96,67.97,67.87,67.89,10886.0,67.96,67.97,67.87,67.89,10886.0
2025-06-06 13:30:00,67.89,67.98,67.84,67.89,17765.0,67.89,67.98,67.84,67.89,17765.0
2025-06-06 13:40:00,67.89,68.07,67.88,68.07,20114.0,67.89,68.07,67.88,68.07,20114.0
2025-06-06 13:50:00,68.06,68.08,67.96,68.02,13204.0,68.06,68.08,67.96,68.02,13204.0
2025-06-06 14:00:00,68.03,68.23,68.02,68.21,22464.0,68.03,68.23,68.02,68.21,22464.0
2025-06-06 14:10:00,68.2,68.26,68.17,68.25,12246.0,68.2,68.26,68.17,68.25,12246.0
2025-06-06 14:20:00,68.23,68.25,68.04,68.07,18845.0,68.23,68.25,68.04,68.07,18845.0
2025-06-06 14:30:00,68.07,68.2,68.07,68.16,16416.0,68.07,68.2,68.07,68.16,16416.0
2025-06-06 14:40:00,68.16,68.18,68.09,68.13,9989.0,68.16,68.18,68.09,68.13,9989.0
2025-06-06 14:50:00,68.11,68.18,68.09,68.15,10273.0,68.11,68.18,68.09,68.15,10273.0
2025-06-06 15:00:00,68.15,68.28,68.14,68.23,16424.0,68.15,68.28,68.14,68.23,16424.0
2025-06-06 15:10:00,68.23,68.35,68.19,68.32,24489.0,68.23,68.35,68.19,68.32,24489.0
2025-06-06 15:20:00,68.32,68.36,68.3,68.31,27067.0,68.32,68.36,68.3,68.31,27067.0
2025-06-06 15:30:00,68.3,68.33,68.19,68.3,40879.0,68.3,68.33,68.19,68.3,40879.0
2025-06-06 15:40:00,68.3,68.37,68.27,68.32,66960.0,68.3,68.37,68.27,68.32,66960.0
2025-06-06 15:50:00,68.33,68.57,68.31,68.45,220057.0,68.33,68.57,68.31,68.45,220057.0
2025-06-09 09:30:00,69.78,70.58,69.59,70.0,128294.0,69.78,70.58,69.59,70.0,128294.0
2025-06-09 09:40:00,70.09,70.2,69.66,69.67,86605.0,70.09,70.2,69.66,69.67,86605.0
2025-06-09 09:50:00,69.65,69.95,69.53,69.88,57314.0,69.65,69.95,69.53,69.88,57314.0
2025-06-09 10:00:00,69.9,70.06,69.68,69.84,102133.0,69.9,70.06,69.68,69.84,102133.0
2025-06-09 10:10:00,69.84,70.04,69.33,69.34,75798.0,69.84,70.04,69.33,69.34,75798.0
2025-06-09 10:20:00,69.37,69.89,69.3,69.84,61837.0,69.37,69.89,69.3,69.84,61837.0
2025-06-09 10:30:00,69.87,70.09,69.82,69.89,103251.0,69.87,70.09,69.82,69.89,103251.0
2025-06-09 10:40:00,69.89,69.92,69.51,69.7,83963.0,69.89,69.92,69.51,69.7,83963.0
2025-06-09 10:50:00,69.74,69.83,69.59,69.6,48350.0,69.74,69.83,69.59,69.6,48350.0
2025-06-09 11:00:00,69.6,69.6,69.37,69.47,64971.0,69.6,69.6,69.37,69.47,64971.0
2025-06-09 11:10:00,69.44,69.61,69.44,69.55,50711.0,69.44,69.61,69.44,69.55,50711.0
2025-06-09 11:20:00,69.53,69.71,69.43,69.66,51876.0,69.53,69.71,69.43,69.66,51876.0
2025-06-09 11:30:00,69.67,70.02,69.64,69.64,68854.0,69.67,70.02,69.64,69.64,68854.0
2025-06-09 11:40:00,69.67,69.81,69.56,69.72,33359.0,69.67,69.81,69.56,69.72,33359.0
2025-06-09 11:50:00,69.7,69.82,69.66,69.66,25396.0,69.7,69.82,69.66,69.66,25396.0
2025-06-09 12:00:00,69.66,69.77,69.57,69.66,46422.0,69.66,69.77,69.57,69.66,46422.0
2025-06-09 12:10:00,69.66,69.82,69.64,69.67,32919.0,69.66,69.82,69.64,69.67,32919.0
2025-06-09 12:20:00,69.7,69.79,69.49,69.66,30657.0,69.7,69.79,69.49,69.66,30657.0
2025-06-09 12:30:00,69.66,69.67,69.58,69.63,29758.0,69.66,69.67,69.58,69.63,29758.0
2025-06-09 12:40:00,69.61,69.66,69.54,69.65,27776.0,69.61,69.66,69.54,69.65,27776.0
2025-06-09 12:50:00,69.66,69.77,69.64,69.68,36437.0,69.66,69.77,69.64,69.68,36437.0
2025-06-09 13:00:00,69.7,69.73,69.57,69.58,33022.0,69.7,69.73,69.57,69.58,33022.0
2025-06-09 13:10:00,69.56,69.79,69.56,69.69,20336.0,69.56,69.79,69.56,69.69,20336.0
2025-06-09 13:20:00,69.69,70.07,69.65,70.07,47042.0,69.69,70.07,69.65,70.07,47042.0
2025-06-09 13:30:00,70.06,70.11,69.94,69.95,23173.0,70.06,70.11,69.94,69.95,23173.0
2025-06-09 13:40:00,69.98,69.98,69.82,69.86,29587.0,69.98,69.98,69.82,69.86,29587.0
2025-06-09 13:50:00,69.87,69.99,69.84,69.87,28926.0,69.87,69.99,69.84,69.87,28926.0
2025-06-09 14:00:00,69.87,69.98,69.73,69.74,29992.0,69.87,69.98,69.73,69.74,29992.0
2025-06-09 14:10:00,69.76,69.94,69.75,69.92,22902.0,69.76,69.94,69.75,69.92,22902.0
2025-06-09 14:20:00,69.93,69.96,69.79,69.84,25725.0,69.93,69.96,69.79,69.84,25725.0
2025-06-09 14:30:00,69.85,69.88,69.76,69.77,25860.0,69.85,69.88,69.76,69.77,25860.0
2025-06-09 14:40:00,69.76,69.78,69.66,69.68,21191.0,69.76,69.78,69.66,69.68,21191.0
2025-06-09 14:50:00,69.67,69.76,69.62,69.63,35057.0,69.67,69.76,69.62,69.63,35057.0
2025-06-09 15:00:00,69.62,69.74,69.61,69.71,33021.0,69.62,69.74,69.61,69.71,33021.0
2025-06-09 15:10:00,69.7,69.7,69.52,69.54,47372.0,69.7,69.7,69.52,69.54,47372.0
2025-06-09 15:20:00,69.56,69.71,69.5,69.65,50067.0,69.56,69.71,69.5,69.65,50067.0
2025-06-09 15:30:00,69.66,69.69,69.53,69.53,96495.0,69.66,69.69,69.53,69.53,96495.0
2025-06-09 15:40:00,69.52,69.56,69.25,69.34,124697.0,69.52,69.56,69.25,69.34,124697.0
2025-06-09 15:50:00,69.35,69.39,68.96,69.0,369193.0,69.35,69.39,68.96,69.0,369193.0
2025-06-10 09:30:00,69.69,69.92,69.2,69.24,101059.0,69.69,69.92,69.2,69.24,101059.0
2025-06-10 09:40:00,69.24,69.59,69.24,69.52,52378.0,69.24,69.59,69.24,69.52,52378.0
2025-06-10 09:50:00,69.56,69.96,69.56,69.95,20966.0,69.56,69.96,69.56,69.95,20966.0
2025-06-10 10:00:00,69.96,70.16,69.95,69.99,46982.0,69.96,70.16,69.95,69.99,46982.0
2025-06-10 10:10:00,70.01,70.58,70.01,70.42,51570.0,70.01,70.58,70.01,70.42,51570.0
2025-06-10 10:20:00,70.42,70.6,70.38,70.53,31370.0,70.42,70.6,70.38,70.53,31370.0
2025-06-10 10:30:00,70.58,70.82,70.55,70.71,31105.0,70.58,70.82,70.55,70.71,31105.0
2025-06-10 10:40:00,70.68,70.88,70.6,70.83,22937.0,70.68,70.88,70.6,70.83,22937.0
2025-06-10 10:50:00,70.77,70.84,70.54,70.84,52765.0,70.77,70.84,70.54,70.84,52765.0
2025-06-10 11:00:00,70.8,71.1,70.79,71.01,62602.0,70.8,71.1,70.79,71.01,62602.0
2025-06-10 11:10:00,71.0,71.17,70.85,70.94,48845.0,71.0,71.17,70.85,70.94,48845.0
2025-06-10 11:20:00,70.9,71.13,70.8,70.94,33883.0,70.9,71.13,70.8,70.94,33883.0
2025-06-10 11:30:00,70.96,71.04,70.77,70.88,44408.0,70.96,71.04,70.77,70.88,44408.0
2025-06-10 11:40:00,70.91,70.93,70.55,70.6,58868.0,70.91,70.93,70.55,70.6,58868.0
2025-06-10 11:50:00,70.6,70.66,70.48,70.65,33297.0,70.6,70.66,70.48,70.65,33297.0
2025-06-10 12:00:00,70.63,70.79,70.49,70.59,37165.0,70.63,70.79,70.49,70.59,37165.0
2025-06-10 12:10:00,70.59,70.65,70.46,70.61,24276.0,70.59,70.65,70.46,70.61,24276.0
2025-06-10 12:20:00,70.61,70.65,70.54,70.57,25387.0,70.61,70.65,70.54,70.57,25387.0
2025-06-10 12:30:00,70.58,70.82,70.57,70.72,31331.0,70.58,70.82,70.57,70.72,31331.0
2025-06-10 12:40:00,70.71,70.73,70.59,70.67,33866.0,70.71,70.73,70.59,70.67,33866.0
2025-06-10 12:50:00,70.67,70.91,70.61,70.88,38643.0,70.67,70.91,70.61,70.88,38643.0
2025-06-10 13:00:00,70.88,70.89,70.64,70.8,39086.0,70.88,70.89,70.64,70.8,39086.0
2025-06-10 13:10:00,70.82,70.91,70.81,70.85,14583.0,70.82,70.91,70.81,70.85,14583.0
2025-06-10 13:20:00,70.87,70.95,70.81,70.83,24849.0,70.87,70.95,70.81,70.83,24849.0
2025-06-10 13:30:00,70.82,71.02,70.8,70.93,34939.0,70.82,71.02,70.8,70.93,34939.0
2025-06-10 13:40:00,70.92,70.93,70.76,70.77,22158.0,70.92,70.93,70.76,70.77,22158.0
2025-06-10 13:50:00,70.78,70.82,70.61,70.66,17836.0,70.78,70.82,70.61,70.66,17836.0
2025-06-10 14:00:00,70.66,70.66,70.28,70.39,27135.0,70.66,70.66,70.28,70.39,27135.0
2025-06-10 14:10:00,70.41,70.43,70.19,70.2,29652.0,70.41,70.43,70.19,70.2,29652.0
2025-06-10 14:20:00,70.2,70.24,70.05,70.06,22748.0,70.2,70.24,70.05,70.06,22748.0
2025-06-10 14:30:00,70.06,70.2,70.04,70.2,34376.0,70.06,70.2,70.04,70.2,34376.0
2025-06-10 14:40:00,70.22,70.22,70.06,70.16,16407.0,70.22,70.22,70.06,70.16,16407.0
2025-06-10 14:50:00,70.17,70.5,70.17,70.37,38647.0,70.17,70.5,70.17,70.37,38647.0
2025-06-10 15:00:00,70.4,70.5,70.37,70.41,40475.0,70.4,70.5,70.37,70.41,40475.0
2025-06-10 15:10:00,70.41,70.52,70.3,70.46,34891.0,70.41,70.52,70.3,70.46,34891.0
2025-06-10 15:20:00,70.46,70.49,70.37,70.45,32040.0,70.46,70.49,70.37,70.45,32040.0
2025-06-10 15:30:00,70.46,70.46,70.26,70.32,66412.0,70.46,70.46,70.26,70.32,66412.0
2025-06-10 15:40:00,70.33,70.41,70.28,70.39,60580.0,70.33,70.41,70.28,70.39,60580.0
2025-06-10 15:50:00,70.42,70.61,70.34,70.46,278677.0,70.42,70.61,70.34,70.46,278677.0
2025-06-11 09:30:00,70.73,71.86,70.73,71.17,156187.0,70.73,71.86,70.73,71.17,156187.0
2025-06-11 09:40:00,71.12,71.31,70.77,70.87,40890.0,71.12,71.31,70.77,70.87,40890.0
2025-06-11 09:50:00,70.85,71.01,70.61,70.98,57903.0,70.85,71.01,70.61,70.98,57903.0
2025-06-11 10:00:00,71.0,71.0,70.5,70.75,43725.0,71.0,71.0,70.5,70.75,43725.0
2025-06-11 10:10:00,70.72,70.8,70.32,70.48,69228.0,70.72,70.8,70.32,70.48,69228.0
2025-06-11 10:20:00,70.48,70.73,70.34,70.42,33343.0,70.48,70.73,70.34,70.42,33343.0
2025-06-11 10:30:00,70.46,70.65,70.26,70.4,43544.0,70.46,70.65,70.26,70.4,43544.0
2025-06-11 10:40:00,70.36,70.56,70.22,70.5,26698.0,70.36,70.56,70.22,70.5,26698.0
2025-06-11 10:50:00,70.5,70.88,70.47,70.69,82536.0,70.5,70.88,70.47,70.69,82536.0
2025-06-11 11:00:00,70.69,70.71,70.49,70.53,39108.0,70.69,70.71,70.49,70.53,39108.0
2025-06-11 11:10:00,70.53,70.63,70.42,70.62,52439.0,70.53,70.63,70.42,70.62,52439.0
2025-06-11 11:20:00,70.64,70.64,70.36,70.37,36246.0,70.64,70.64,70.36,70.37,36246.0
2025-06-11 11:30:00,70.37,70.54,70.33,70.34,45381.0,70.37,70.54,70.33,70.34,45381.0
2025-06-11 11:40:00,70.34,70.36,70.17,70.27,47801.0,70.34,70.36,70.17,70.27,47801.0
2025-06-11 11:50:00,70.3,70.53,70.27,70.33,33376.0,70.3,70.53,70.27,70.33,33376.0
2025-06-11 12:00:00,70.33,70.37,70.17,70.19,33912.0,70.33,70.37,70.17,70.19,33912.0
2025-06-11 12:10:00,70.18,70.29,70.12,70.15,75584.0,70.18,70.29,70.12,70.15,75584.0
2025-06-11 12:20:00,70.15,70.27,70.09,70.26,17682.0,70.15,70.27,70.09,70.26,17682.0
2025-06-11 12:30:00,70.28,70.38,70.27,70.32,22159.0,70.28,70.38,70.27,70.32,22159.0
2025-06-11 12:40:00,70.31,70.42,70.29,70.4,17110.0,70.31,70.42,70.29,70.4,17110.0
2025-06-11 12:50:00,70.42,70.43,70.26,70.31,12598.0,70.42,70.43,70.26,70.31,12598.0
2025-06-11 13:00:00,70.31,70.56,70.3,70.56,19251.0,70.31,70.56,70.3,70.56,19251.0
2025-06-11 13:10:00,70.55,70.55,70.45,70.47,14916.0,70.55,70.55,70.45,70.47,14916.0
2025-06-11 13:20:00,70.48,70.51,70.42,70.48,21409.0,70.48,70.51,70.42,70.48,21409.0
2025-06-11 13:30:00,70.48,70.5,70.42,70.43,21933.0,70.48,70.5,70.42,70.43,21933.0
2025-06-11 13:40:00,70.43,70.44,70.33,70.35,38747.0,70.43,70.44,70.33,70.35,38747.0
2025-06-11 13:50:00,70.32,70.34,70.17,70.2,32992.0,70.32,70.34,70.17,70.2,32992.0
2025-06-11 14:00:00,70.2,70.31,69.93,69.99,61882.0,70.2,70.31,69.93,69.99,61882.0
2025-06-11 14:10:00,69.99,70.04,69.74,69.96,175132.0,69.99,70.04,69.74,69.96,175132.0
2025-06-11 14:20:00,69.99,70.05,69.82,69.93,48919.0,69.99,70.05,69.82,69.93,48919.0
2025-06-11 14:30:00,69.89,70.21,69.78,70.09,56044.0,69.89,70.21,69.78,70.09,56044.0
2025-06-11 14:40:00,70.09,70.15,70.05,70.08,9342.0,70.09,70.15,70.05,70.08,9342.0
2025-06-11 14:50:00,70.1,70.1,69.8,69.84,19372.0,70.1,70.1,69.8,69.84,19372.0
2025-06-11 15:00:00,69.84,69.91,69.74,69.81,13732.0,69.84,69.91,69.74,69.81,13732.0
2025-06-11 15:10:00,69.79,69.85,69.68,69.69,28776.0,69.79,69.85,69.68,69.69,28776.0
2025-06-11 15:20:00,69.69,69.93,69.67,69.77,35028.0,69.69,69.93,69.67,69.77,35028.0
2025-06-11 15:30:00,69.76,69.96,69.65,69.93,48330.0,69.76,69.96,69.65,69.93,48330.0
2025-06-11 15:40:00,69.93,70.01,69.9,69.92,48160.0,69.93,70.01,69.9,69.92,48160.0
2025-06-11 15:50:00,69.93,70.07,69.83,69.85,182189.0,69.93,70.07,69.83,69.85,182189.0
2025-06-12 09:30:00,69.03,69.37,68.79,69.37,119950.0,69.03,69.37,68.79,69.37,119950.0
2025-06-12 09:40:00,69.33,69.56,69.32,69.56,21202.0,69.33,69.56,69.32,69.56,21202.0
2025-06-12 09:50:00,69.59,69.79,69.41,69.53,12029.0,69.59,69.79,69.41,69.53,12029.0
2025-06-12 10:00:00,69.53,69.94,69.46,69.94,75564.0,69.53,69.94,69.46,69.94,75564.0
2025-06-12 10:10:00,69.99,70.48,69.94,70.41,90715.0,69.99,70.48,69.94,70.41,90715.0
2025-06-12 10:20:00,70.4,70.69,70.29,70.62,44479.0,70.4,70.69,70.29,70.62,44479.0
2025-06-12 10:30:00,70.62,70.79,70.52,70.75,34599.0,70.62,70.79,70.52,70.75,34599.0
2025-06-12 10:40:00,70.76,70.82,70.6,70.75,47663.0,70.76,70.82,70.6,70.75,47663.0
2025-06-12 10:50:00,70.71,70.75,70.44,70.5,29239.0,70.71,70.75,70.44,70.5,29239.0
2025-06-12 11:00:00,70.52,70.57,70.34,70.43,32551.0,70.52,70.57,70.34,70.43,32551.0
2025-06-12 11:10:00,70.44,70.6,70.4,70.53,19193.0,70.44,70.6,70.4,70.53,19193.0
2025-06-12 11:20:00,70.49,70.55,70.26,70.42,21997.0,70.49,70.55,70.26,70.42,21997.0
2025-06-12 11:30:00,70.38,70.57,70.23,70.34,43764.0,70.38,70.57,70.23,70.34,43764.0
2025-06-12 11:40:00,70.32,70.41,70.27,70.39,17181.0,70.32,70.41,70.27,70.39,17181.0
2025-06-12 11:50:00,70.39,70.42,70.25,70.36,21243.0,70.39,70.42,70.25,70.36,21243.0
2025-06-12 12:00:00,70.36,70.44,70.16,70.26,30498.0,70.36,70.44,70.16,70.26,30498.0
2025-06-12 12:10:00,70.25,70.39,70.16,70.24,16564.0,70.25,70.39,70.16,70.24,16564.0
2025-06-12 12:20:00,70.25,70.25,70.02,70.16,36180.0,70.25,70.25,70.02,70.16,36180.0
2025-06-12 12:30:00,70.14,70.23,70.01,70.22,34751.0,70.14,70.23,70.01,70.22,34751.0
2025-06-12 12:40:00,70.21,70.27,70.12,70.18,38443.0,70.21,70.27,70.12,70.18,38443.0
2025-06-12 12:50:00,70.16,70.29,70.06,70.28,24628.0,70.16,70.29,70.06,70.28,24628.0
2025-06-12 13:00:00,70.28,70.47,70.21,70.21,36076.0,70.28,70.47,70.21,70.21,36076.0
2025-06-12 13:10:00,70.21,70.26,70.17,70.26,19578.0,70.21,70.26,70.17,70.26,19578.0
2025-06-12 13:20:00,70.26,70.26,70.06,70.16,14294.0,70.26,70.26,70.06,70.16,14294.0
2025-06-12 13:30:00,70.16,70.22,70.06,70.09,16912.0,70.16,70.22,70.06,70.09,16912.0
2025-06-12 13:40:00,70.09,70.11,69.97,69.97,19542.0,70.09,70.11,69.97,69.97,19542.0
2025-06-12 13:50:00,69.98,70.08,69.97,70.0,15236.0,69.98,70.08,69.97,70.0,15236.0
2025-06-12 14:00:00,70.01,70.16,70.0,70.01,15751.0,70.01,70.16,70.0,70.01,15751.0
2025-06-12 14:10:00,70.0,70.02,69.84,69.84,25363.0,70.0,70.02,69.84,69.84,25363.0
2025-06-12 14:20:00,69.85,69.9,69.65,69.72,19974.0,69.85,69.9,69.65,69.72,19974.0
2025-06-12 14:30:00,69.72,69.78,69.67,69.71,10255.0,69.72,69.78,69.67,69.71,10255.0
2025-06-12 14:40:00,69.7,69.75,69.66,69.69,13731.0,69.7,69.75,69.66,69.69,13731.0
2025-06-12 14:50:00,69.69,69.82,69.67,69.82,20714.0,69.69,69.82,69.67,69.82,20714.0
2025-06-12 15:00:00,69.81,69.9,69.79,69.87,21305.0,69.81,69.9,69.79,69.87,21305.0
2025-06-12 15:10:00,69.86,69.99,69.84,69.94,62160.0,69.86,69.99,69.84,69.94,62160.0
2025-06-12 15:20:00,69.93,69.93,69.8,69.85,36951.0,69.93,69.93,69.8,69.85,36951.0
2025-06-12 15:30:00,69.85,69.98,69.85,69.98,37700.0,69.85,69.98,69.85,69.98,37700.0
2025-06-12 15:40:00,69.97,69.98,69.8,69.9,38536.0,69.97,69.98,69.8,69.9,38536.0
2025-06-12 15:50:00,69.89,70.12,69.83,69.99,239198.0,69.89,70.12,69.83,69.99,239198.0
2025-06-13 09:30:00,68.77,69.88,68.7,69.41,81859.0,68.77,69.88,68.7,69.41,81859.0
2025-06-13 09:40:00,69.45,69.51,68.83,68.83,34144.0,69.45,69.51,68.83,68.83,34144.0
2025-06-13 09:50:00,68.81,69.13,68.71,68.75,46266.0,68.81,69.13,68.71,68.75,46266.0
2025-06-13 10:00:00,68.77,68.92,68.6,68.64,39766.0,68.77,68.92,68.6,68.64,39766.0
2025-06-13 10:10:00,68.64,68.77,68.44,68.69,52183.0,68.64,68.77,68.44,68.69,52183.0
2025-06-13 10:20:00,68.69,68.86,68.58,68.63,40674.0,68.69,68.86,68.58,68.63,40674.0
2025-06-13 10:30:00,68.64,69.1,68.64,68.97,58921.0,68.64,69.1,68.64,68.97,58921.0
2025-06-13 10:40:00,68.95,69.02,68.56,68.58,57907.0,68.95,69.02,68.56,68.58,57907.0
2025-06-13 10:50:00,68.57,68.84,68.51,68.77,47592.0,68.57,68.84,68.51,68.77,47592.0
2025-06-13 11:00:00,68.76,68.81,68.58,68.78,56793.0,68.76,68.81,68.58,68.78,56793.0
2025-06-13 11:10:00,68.77,68.82,68.58,68.67,47202.0,68.77,68.82,68.58,68.67,47202.0
2025-06-13 11:20:00,68.69,68.82,68.6,68.68,49932.0,68.69,68.82,68.6,68.68,49932.0
2025-06-13 11:30:00,68.68,68.91,68.67,68.85,47684.0,68.68,68.91,68.67,68.85,47684.0
2025-06-13 11:40:00,68.87,69.02,68.8,68.94,35970.0,68.87,69.02,68.8,68.94,35970.0
2025-06-13 11:50:00,68.95,68.98,68.76,68.88,25924.0,68.95,68.98,68.76,68.88,25924.0
2025-06-13 12:00:00,68.9,68.95,68.8,68.92,23832.0,68.9,68.95,68.8,68.92,23832.0
2025-06-13 12:10:00,68.92,68.94,68.85,68.92,16503.0,68.92,68.94,68.85,68.92,16503.0
2025-06-13 12:20:00,68.93,68.94,68.73,68.78,30022.0,68.93,68.94,68.73,68.78,30022.0
2025-06-13 12:30:00,68.79,68.9,68.58,68.6,36057.0,68.79,68.9,68.58,68.6,36057.0
2025-06-13 12:40:00,68.58,68.62,68.48,68.51,69811.0,68.58,68.62,68.48,68.51,69811.0
2025-06-13 12:50:00,68.51,68.78,68.5,68.73,25024.0,68.51,68.78,68.5,68.73,25024.0
2025-06-13 13:00:00,68.72,68.8,68.63,68.69,21998.0,68.72,68.8,68.63,68.69,21998.0
2025-06-13 13:10:00,68.64,68.73,68.56,68.62,28803.0,68.64,68.73,68.56,68.62,28803.0
2025-06-13 13:20:00,68.64,68.76,68.54,68.55,13972.0,68.64,68.76,68.54,68.55,13972.0
2025-06-13 13:30:00,68.53,68.6,68.35,68.35,31810.0,68.53,68.6,68.35,68.35,31810.0
2025-06-13 13:40:00,68.37,68.45,68.33,68.41,22282.0,68.37,68.45,68.33,68.41,22282.0
2025-06-13 13:50:00,68.41,68.55,68.41,68.44,31110.0,68.41,68.55,68.41,68.44,31110.0
2025-06-13 14:00:00,68.45,68.57,68.33,68.34,21301.0,68.45,68.57,68.33,68.34,21301.0
2025-06-13 14:10:00,68.34,68.41,68.23,68.39,25383.0,68.34,68.41,68.23,68.39,25383.0
2025-06-13 14:20:00,68.41,68.42,68.2,68.21,41523.0,68.41,68.42,68.2,68.21,41523.0
2025-06-13 14:30:00,68.21,68.27,67.94,67.97,62742.0,68.21,68.27,67.94,67.97,62742.0
2025-06-13 14:40:00,67.95,68.03,67.8,67.81,33382.0,67.95,68.03,67.8,67.81,33382.0
2025-06-13 14:50:00,67.82,68.02,67.82,67.93,29886.0,67.82,68.02,67.82,67.93,29886.0
2025-06-13 15:00:00,67.91,67.96,67.66,67.77,33203.0,67.91,67.96,67.66,67.77,33203.0
2025-06-13 15:10:00,67.76,67.76,67.54,67.56,43194.0,67.76,67.76,67.54,67.56,43194.0
2025-06-13 15:20:00,67.54,67.6,67.31,67.36,65038.0,67.54,67.6,67.31,67.36,65038.0
2025-06-13 15:30:00,67.37,67.43,67.19,67.35,76357.0,67.37,67.43,67.19,67.35,76357.0
2025-06-13 15:40:00,67.34,67.36,67.11,67.2,71151.0,67.34,67.36,67.11,67.2,71151.0
2025-06-13 15:50:00,67.24,67.34,67.16,67.3,255471.0,67.24,67.34,67.16,67.3,255471.0
2025-06-16 09:30:00,68.85,70.04,68.78,69.59,206008.0,68.85,70.04,68.78,69.59,206008.0
2025-06-16 09:40:00,69.65,70.65,69.54,70.45,101236.0,69.65,70.65,69.54,70.45,101236.0
2025-06-16 09:50:00,70.41,70.94,70.26,70.68,127541.0,70.41,70.94,70.26,70.68,127541.0
2025-06-16 10:00:00,70.68,71.79,70.68,71.63,144281.0,70.68,71.79,70.68,71.63,144281.0
2025-06-16 10:10:00,71.63,72.18,71.52,72.16,103207.0,71.63,72.18,71.52,72.16,103207.0
2025-06-16 10:20:00,72.13,72.45,71.98,72.45,149681.0,72.13,72.45,71.98,72.45,149681.0
2025-06-16 10:30:00,72.45,72.69,72.22,72.44,142682.0,72.45,72.69,72.22,72.44,142682.0
2025-06-16 10:40:00,72.43,72.75,72.4,72.53,102252.0,72.43,72.75,72.4,72.53,102252.0
2025-06-16 10:50:00,72.52,72.7,72.36,72.41,107688.0,72.52,72.7,72.36,72.41,107688.0
2025-06-16 11:00:00,72.41,72.41,72.01,72.11,63341.0,72.41,72.41,72.01,72.11,63341.0
2025-06-16 11:10:00,72.11,72.28,72.07,72.28,125920.0,72.11,72.28,72.07,72.28,125920.0
2025-06-16 11:20:00,72.28,72.55,72.17,72.53,87915.0,72.28,72.55,72.17,72.53,87915.0
2025-06-16 11:30:00,72.55,72.68,72.47,72.59,71906.0,72.55,72.68,72.47,72.59,71906.0
2025-06-16 11:40:00,72.59,72.92,72.49,72.88,92405.0,72.59,72.92,72.49,72.88,92405.0
2025-06-16 11:50:00,72.86,72.92,72.44,72.55,69048.0,72.86,72.92,72.44,72.55,69048.0
2025-06-16 12:00:00,72.55,72.69,72.43,72.58,83411.0,72.55,72.69,72.43,72.58,83411.0
2025-06-16 12:10:00,72.6,72.63,72.49,72.59,65741.0,72.6,72.63,72.49,72.59,65741.0
2025-06-16 12:20:00,72.6,73.23,72.54,73.13,113046.0,72.6,73.23,72.54,73.13,113046.0
2025-06-16 12:30:00,73.12,73.34,73.12,73.22,65467.0,73.12,73.34,73.12,73.22,65467.0
2025-06-16 12:40:00,73.22,73.26,73.04,73.26,39250.0,73.22,73.26,73.04,73.26,39250.0
2025-06-16 12:50:00,73.27,73.54,73.24,73.34,93508.0,73.27,73.54,73.24,73.34,93508.0
2025-06-16 13:00:00,73.35,73.47,73.18,73.47,65308.0,73.35,73.47,73.18,73.47,65308.0
2025-06-16 13:10:00,73.47,73.68,73.41,73.68,44220.0,73.47,73.68,73.41,73.68,44220.0
2025-06-16 13:20:00,73.63,73.99,73.48,73.98,48767.0,73.63,73.99,73.48,73.98,48767.0
2025-06-16 13:30:00,73.97,74.13,73.92,74.13,57186.0,73.97,74.13,73.92,74.13,57186.0
2025-06-16 13:40:00,74.14,74.29,74.07,74.09,55824.0,74.14,74.29,74.07,74.09,55824.0
2025-06-16 13:50:00,74.06,74.19,73.85,73.85,49965.0,74.06,74.19,73.85,73.85,49965.0
2025-06-16 14:00:00,73.85,74.16,73.78,74.14,62932.0,73.85,74.16,73.78,74.14,62932.0
2025-06-16 14:10:00,74.14,74.27,73.92,73.94,102304.0,74.14,74.27,73.92,73.94,102304.0
2025-06-16 14:20:00,73.94,73.97,73.63,73.69,50890.0,73.94,73.97,73.63,73.69,50890.0
2025-06-16 14:30:00,73.69,73.83,73.67,73.82,43049.0,73.69,73.83,73.67,73.82,43049.0
2025-06-16 14:40:00,73.82,73.85,73.7,73.71,44318.0,73.82,73.85,73.7,73.71,44318.0
2025-06-16 14:50:00,73.71,73.96,73.7,73.88,46545.0,73.71,73.96,73.7,73.88,46545.0
2025-06-16 15:00:00,73.88,74.05,73.87,74.02,52376.0,73.88,74.05,73.87,74.02,52376.0
2025-06-16 15:10:00,74.03,74.25,74.01,74.04,70995.0,74.03,74.25,74.01,74.04,70995.0
2025-06-16 15:20:00,74.02,74.15,73.92,74.02,89392.0,74.02,74.15,73.92,74.02,89392.0
2025-06-16 15:30:00,74.03,74.21,74.03,74.05,87938.0,74.03,74.21,74.03,74.05,87938.0
2025-06-16 15:40:00,74.08,74.36,74.06,74.15,118554.0,74.08,74.36,74.06,74.15,118554.0
2025-06-16 15:50:00,74.12,74.6,74.07,74.57,523895.0,74.12,74.6,74.07,74.57,523895.0
2025-06-17 09:30:00,73.11,73.11,71.74,72.45,257986.0,73.11,73.11,71.74,72.45,257986.0
2025-06-17 09:40:00,72.52,73.0,72.52,72.64,149302.0,72.52,73.0,72.52,72.64,149302.0
2025-06-17 09:50:00,72.54,73.47,72.53,73.26,67712.0,72.54,73.47,72.53,73.26,67712.0
2025-06-17 10:00:00,73.26,73.39,72.78,73.17,105240.0,73.26,73.39,72.78,73.17,105240.0
2025-06-17 10:10:00,73.17,73.39,72.97,73.02,71168.0,73.17,73.39,72.97,73.02,71168.0
2025-06-17 10:20:00,73.03,73.47,73.0,73.37,36566.0,73.03,73.47,73.0,73.37,36566.0
2025-06-17 10:30:00,73.39,73.58,73.23,73.47,74444.0,73.39,73.58,73.23,73.47,74444.0
2025-06-17 10:40:00,73.46,73.66,73.36,73.58,62719.0,73.46,73.66,73.36,73.58,62719.0
2025-06-17 10:50:00,73.58,73.76,73.47,73.51,67719.0,73.58,73.76,73.47,73.51,67719.0
2025-06-17 11:00:00,73.51,73.95,73.51,73.94,52284.0,73.51,73.95,73.51,73.94,52284.0
2025-06-17 11:10:00,73.96,74.27,73.96,74.21,69254.0,73.96,74.27,73.96,74.21,69254.0
2025-06-17 11:20:00,74.22,74.22,73.82,73.96,73069.0,74.22,74.22,73.82,73.96,73069.0
2025-06-17 11:30:00,73.96,74.34,73.96,74.22,232128.0,73.96,74.34,73.96,74.22,232128.0
2025-06-17 11:40:00,74.22,74.44,74.15,74.2,128121.0,74.22,74.44,74.15,74.2,128121.0
2025-06-17 11:50:00,74.18,74.59,74.16,74.5,83830.0,74.18,74.59,74.16,74.5,83830.0
2025-06-17 12:00:00,74.5,74.71,74.46,74.61,60916.0,74.5,74.71,74.46,74.61,60916.0
2025-06-17 12:10:00,74.66,74.99,74.64,74.81,73379.0,74.66,74.99,74.64,74.81,73379.0
2025-06-17 12:20:00,74.8,74.85,74.48,74.48,55698.0,74.8,74.85,74.48,74.48,55698.0
2025-06-17 12:30:00,74.52,74.67,74.41,74.48,45435.0,74.52,74.67,74.41,74.48,45435.0
2025-06-17 12:40:00,74.48,74.51,74.23,74.34,34856.0,74.48,74.51,74.23,74.34,34856.0
2025-06-17 12:50:00,74.33,74.62,74.23,74.27,55105.0,74.33,74.62,74.23,74.27,55105.0
2025-06-17 13:00:00,74.28,74.52,74.27,74.52,53933.0,74.28,74.52,74.27,74.52,53933.0
2025-06-17 13:10:00,74.52,74.76,74.42,74.75,92642.0,74.52,74.76,74.42,74.75,92642.0
2025-06-17 13:20:00,74.75,74.83,74.68,74.73,42266.0,74.75,74.83,74.68,74.73,42266.0
2025-06-17 13:30:00,74.75,75.24,74.7,75.12,74025.0,74.75,75.24,74.7,75.12,74025.0
2025-06-17 13:40:00,75.12,75.18,74.85,74.95,38183.0,75.12,75.18,74.85,74.95,38183.0
2025-06-17 13:50:00,74.96,75.0,74.65,74.68,32813.0,74.96,75.0,74.65,74.68,32813.0
2025-06-17 14:00:00,74.61,74.73,74.44,74.48,294903.0,74.61,74.73,74.44,74.48,294903.0
2025-06-17 14:10:00,74.49,74.58,74.15,74.33,362230.0,74.49,74.58,74.15,74.33,362230.0
2025-06-17 14:20:00,74.33,74.45,74.27,74.34,51866.0,74.33,74.45,74.27,74.34,51866.0
2025-06-17 14:30:00,74.36,74.62,74.36,74.59,38481.0,74.36,74.62,74.36,74.59,38481.0
2025-06-17 14:40:00,74.6,74.63,74.54,74.61,25795.0,74.6,74.63,74.54,74.61,25795.0
2025-06-17 14:50:00,74.59,74.72,74.53,74.69,29339.0,74.59,74.72,74.53,74.69,29339.0
2025-06-17 15:00:00,74.7,74.7,74.48,74.61,36100.0,74.7,74.7,74.48,74.61,36100.0
2025-06-17 15:10:00,74.63,74.89,74.61,74.86,55897.0,74.63,74.89,74.61,74.86,55897.0
2025-06-17 15:20:00,74.86,74.92,74.67,74.67,65920.0,74.86,74.92,74.67,74.67,65920.0
2025-06-17 15:30:00,74.67,75.0,74.51,74.7,142248.0,74.67,75.0,74.51,74.7,142248.0
2025-06-17 15:40:00,74.69,74.98,74.69,74.8,179116.0,74.69,74.98,74.69,74.8,179116.0
2025-06-17 15:50:00,74.79,74.98,74.71,74.81,511437.0,74.79,74.98,74.71,74.81,511437.0
2025-06-18 09:30:00,74.78,74.8,73.15,73.15,176063.0,74.78,74.8,73.15,73.15,176063.0
2025-06-18 09:40:00,73.17,73.86,73.08,73.68,79389.0,73.17,73.86,73.08,73.68,79389.0
2025-06-18 09:50:00,73.72,74.18,73.36,74.17,64847.0,73.72,74.18,73.36,74.17,64847.0
2025-06-18 10:00:00,74.17,74.27,73.7,73.7,41691.0,74.17,74.27,73.7,73.7,41691.0
2025-06-18 10:10:00,73.7,74.14,73.69,74.09,52540.0,73.7,74.14,73.69,74.09,52540.0
2025-06-18 10:20:00,74.05,74.25,73.96,74.15,46903.0,74.05,74.25,73.96,74.15,46903.0
2025-06-18 10:30:00,74.14,74.47,74.14,74.45,24657.0,74.14,74.47,74.14,74.45,24657.0
2025-06-18 10:40:00,74.45,74.52,74.15,74.24,42022.0,74.45,74.52,74.15,74.24,42022.0
2025-06-18 10:50:00,74.32,74.37,74.13,74.36,33292.0,74.32,74.37,74.13,74.36,33292.0
2025-06-18 11:00:00,74.34,74.38,74.06,74.21,81501.0,74.34,74.38,74.06,74.21,81501.0
2025-06-18 11:10:00,74.2,74.54,74.2,74.34,21936.0,74.2,74.54,74.2,74.34,21936.0
2025-06-18 11:20:00,74.32,74.35,74.11,74.17,53747.0,74.32,74.35,74.11,74.17,53747.0
2025-06-18 11:30:00,74.17,74.31,74.1,74.15,42456.0,74.17,74.31,74.1,74.15,42456.0
2025-06-18 11:40:00,74.14,74.35,74.07,74.2,41356.0,74.14,74.35,74.07,74.2,41356.0
2025-06-18 11:50:00,74.2,74.21,73.92,73.97,49875.0,74.2,74.21,73.92,73.97,49875.0
2025-06-18 12:00:00,73.96,74.27,73.94,74.22,47771.0,73.96,74.27,73.94,74.22,47771.0
2025-06-18 12:10:00,74.22,74.33,74.14,74.23,16597.0,74.22,74.33,74.14,74.23,16597.0
2025-06-18 12:20:00,74.22,74.44,74.21,74.38,18822.0,74.22,74.44,74.21,74.38,18822.0
2025-06-18 12:30:00,74.41,74.46,74.29,74.36,23471.0,74.41,74.46,74.29,74.36,23471.0
2025-06-18 12:40:00,74.37,74.58,74.35,74.53,28613.0,74.37,74.58,74.35,74.53,28613.0
2025-06-18 12:50:00,74.56,74.62,74.39,74.53,24556.0,74.56,74.62,74.39,74.53,24556.0
2025-06-18 13:00:00,74.53,74.61,74.45,74.5,22183.0,74.53,74.61,74.45,74.5,22183.0
2025-06-18 13:10:00,74.51,74.66,74.48,74.66,30385.0,74.51,74.66,74.48,74.66,30385.0
2025-06-18 13:20:00,74.67,74.7,74.52,74.65,25585.0,74.67,74.7,74.52,74.65,25585.0
2025-06-18 13:30:00,74.66,74.7,74.52,74.56,28909.0,74.66,74.7,74.52,74.56,28909.0
2025-06-18 13:40:00,74.56,74.75,74.54,74.65,22077.0,74.56,74.75,74.54,74.65,22077.0
2025-06-18 13:50:00,74.66,74.81,74.65,74.65,28490.0,74.66,74.81,74.65,74.65,28490.0
2025-06-18 14:00:00,74.66,75.06,74.26,74.3,138222.0,74.66,75.06,74.26,74.3,138222.0
2025-06-18 14:10:00,74.3,74.49,74.2,74.26,23866.0,74.3,74.49,74.2,74.26,23866.0
2025-06-18 14:20:00,74.26,74.56,74.23,74.56,32402.0,74.26,74.56,74.23,74.56,32402.0
2025-06-18 14:30:00,74.54,74.81,74.53,74.75,40550.0,74.54,74.81,74.53,74.75,40550.0
2025-06-18 14:40:00,74.74,74.92,74.68,74.85,35874.0,74.74,74.92,74.68,74.85,35874.0
2025-06-18 14:50:00,74.86,74.86,74.24,74.33,99526.0,74.86,74.86,74.24,74.33,99526.0
2025-06-18 15:00:00,74.29,74.63,74.19,74.44,64633.0,74.29,74.63,74.19,74.44,64633.0
2025-06-18 15:10:00,74.44,74.66,74.38,74.6,78426.0,74.44,74.66,74.38,74.6,78426.0
2025-06-18 15:20:00,74.59,74.71,74.37,74.4,107313.0,74.59,74.71,74.37,74.4,107313.0
2025-06-18 15:30:00,74.4,74.79,74.31,74.7,66910.0,74.4,74.79,74.31,74.7,66910.0
2025-06-18 15:40:00,74.71,74.87,74.61,74.63,67107.0,74.71,74.87,74.61,74.63,67107.0
2025-06-18 15:50:00,74.64,74.76,74.58,74.73,337656.0,74.64,74.76,74.58,74.73,337656.0
2025-06-20 09:30:00,75.0,75.38,74.27,74.55,445742.0,75.0,75.38,74.27,74.55,445742.0
2025-06-20 09:40:00,74.55,74.86,74.43,74.76,49377.0,74.55,74.86,74.43,74.76,49377.0
2025-06-20 09:50:00,74.77,75.13,74.65,74.89,37401.0,74.77,75.13,74.65,74.89,37401.0
2025-06-20 10:00:00,74.9,75.2,74.86,75.06,49309.0,74.9,75.2,74.86,75.06,49309.0
2025-06-20 10:10:00,75.1,75.42,75.04,75.32,91754.0,75.1,75.42,75.04,75.32,91754.0
2025-06-20 10:20:00,75.26,75.4,74.79,74.91,52937.0,75.26,75.4,74.79,74.91,52937.0
2025-06-20 10:30:00,74.98,75.01,74.72,74.84,58050.0,74.98,75.01,74.72,74.84,58050.0
2025-06-20 10:40:00,74.87,74.91,74.6,74.71,76666.0,74.87,74.91,74.6,74.71,76666.0
2025-06-20 10:50:00,74.68,74.75,74.53,74.58,62892.0,74.68,74.75,74.53,74.58,62892.0
2025-06-20 11:00:00,74.58,74.68,74.47,74.48,79927.0,74.58,74.68,74.47,74.48,79927.0
2025-06-20 11:10:00,74.52,74.72,74.42,74.7,28264.0,74.52,74.72,74.42,74.7,28264.0
2025-06-20 11:20:00,74.67,74.74,74.57,74.59,21633.0,74.67,74.74,74.57,74.59,21633.0
2025-06-20 11:30:00,74.59,74.86,74.56,74.85,24416.0,74.59,74.86,74.56,74.85,24416.0
2025-06-20 11:40:00,74.86,74.86,74.62,74.64,29995.0,74.86,74.86,74.62,74.64,29995.0
2025-06-20 11:50:00,74.66,74.67,74.49,74.53,32922.0,74.66,74.67,74.49,74.53,32922.0
2025-06-20 12:00:00,74.52,74.65,74.48,74.65,41857.0,74.52,74.65,74.48,74.65,41857.0
2025-06-20 12:10:00,74.65,74.68,74.5,74.63,27595.0,74.65,74.68,74.5,74.63,27595.0
2025-06-20 12:20:00,74.63,74.95,74.54,74.93,42343.0,74.63,74.95,74.54,74.93,42343.0
2025-06-20 12:30:00,74.94,74.96,74.86,74.94,12460.0,74.94,74.96,74.86,74.94,12460.0
2025-06-20 12:40:00,74.94,74.95,74.8,74.82,12370.0,74.94,74.95,74.8,74.82,12370.0
2025-06-20 12:50:00,74.81,74.84,74.67,74.76,12620.0,74.81,74.84,74.67,74.76,12620.0
2025-06-20 13:00:00,74.73,74.9,74.73,74.87,17509.0,74.73,74.9,74.73,74.87,17509.0
2025-06-20 13:10:00,74.86,74.93,74.68,74.73,19077.0,74.86,74.93,74.68,74.73,19077.0
2025-06-20 13:20:00,74.71,74.74,74.6,74.64,13218.0,74.71,74.74,74.6,74.64,13218.0
2025-06-20 13:30:00,74.6,74.65,74.47,74.52,15989.0,74.6,74.65,74.47,74.52,15989.0
2025-06-20 13:40:00,74.51,74.62,74.49,74.52,9505.0,74.51,74.62,74.49,74.52,9505.0
2025-06-20 13:50:00,74.55,74.61,74.49,74.59,10667.0,74.55,74.61,74.49,74.59,10667.0
2025-06-20 14:00:00,74.59,74.84,74.59,74.75,21676.0,74.59,74.84,74.59,74.75,21676.0
2025-06-20 14:10:00,74.75,74.87,74.73,74.87,16087.0,74.75,74.87,74.73,74.87,16087.0
2025-06-20 14:20:00,74.9,74.98,74.87,74.91,17254.0,74.9,74.98,74.87,74.91,17254.0
2025-06-20 14:30:00,74.92,74.96,74.87,74.89,13117.0,74.92,74.96,74.87,74.89,13117.0
2025-06-20 14:40:00,74.89,74.95,74.87,74.91,11446.0,74.89,74.95,74.87,74.91,11446.0
2025-06-20 14:50:00,74.92,74.92,74.67,74.76,25342.0,74.92,74.92,74.67,74.76,25342.0
2025-06-20 15:00:00,74.76,74.89,74.73,74.87,21789.0,74.76,74.89,74.73,74.87,21789.0
2025-06-20 15:10:00,74.87,74.89,74.77,74.85,26216.0,74.87,74.89,74.77,74.85,26216.0
2025-06-20 15:20:00,74.86,74.92,74.82,74.84,30152.0,74.86,74.92,74.82,74.84,30152.0
2025-06-20 15:30:00,74.84,74.93,74.78,74.85,81369.0,74.84,74.93,74.78,74.85,81369.0
2025-06-20 15:40:00,74.85,74.97,74.79,74.89,105017.0,74.85,74.97,74.79,74.89,105017.0
2025-06-20 15:50:00,74.89,75.32,74.86,75.19,627581.0,74.89,75.32,74.86,75.19,627581.0